Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.17 | 73.24 | 72.45 | 72.77 | 1,600,322 | -0.97(-1.32%) |
Oct 29, 2020 | 73.48 | 74.05 | 73.24 | 73.75 | 842,334 | +0.82(+1.13%) |
Oct 28, 2020 | 73.50 | 73.57 | 72.84 | 72.92 | 1,590,560 | -1.56(-2.10%) |
Oct 27, 2020 | 74.17 | 74.58 | 73.96 | 74.49 | 821,886 | +0.52(+0.70%) |
Oct 26, 2020 | 73.93 | 74.42 | 73.38 | 73.97 | 784,018 | -0.83(-1.11%) |
Oct 23, 2020 | 74.38 | 74.81 | 74.09 | 74.80 | 670,608 | +0.44(+0.59%) |
Oct 22, 2020 | 74.54 | 74.76 | 74.08 | 74.37 | 650,403 | -0.14(-0.19%) |
Oct 21, 2020 | 74.40 | 74.88 | 74.37 | 74.51 | 1,503,838 | +0.27(+0.36%) |
Oct 20, 2020 | 74.04 | 74.66 | 73.84 | 74.24 | 2,215,578 | +0.64(+0.87%) |
Oct 19, 2020 | 73.97 | 74.32 | 73.46 | 73.60 | 687,348 | -0.14(-0.19%) |
Oct 16, 2020 | 73.78 | 74.02 | 73.56 | 73.74 | 809,179 | +0.31(+0.43%) |
Oct 15, 2020 | 72.97 | 73.55 | 72.81 | 73.42 | 1,504,141 | -0.72(-0.97%) |
Oct 14, 2020 | 74.60 | 74.76 | 74.10 | 74.14 | 749,140 | -0.55(-0.73%) |
Oct 13, 2020 | 74.66 | 74.79 | 74.37 | 74.69 | 853,020 | -0.24(-0.32%) |
Oct 12, 2020 | 74.60 | 75.05 | 74.47 | 74.93 | 563,233 | +0.75(+1.01%) |
Oct 09, 2020 | 73.82 | 74.35 | 73.71 | 74.18 | 816,308 | +0.44(+0.59%) |
Oct 08, 2020 | 73.63 | 73.86 | 73.45 | 73.75 | 1,152,547 | +0.33(+0.45%) |
Oct 07, 2020 | 73.19 | 73.53 | 73.02 | 73.41 | 1,682,937 | +1.03(+1.42%) |
Oct 06, 2020 | 72.43 | 72.97 | 72.28 | 72.39 | 1,714,079 | +0.11(+0.15%) |
Oct 05, 2020 | 71.81 | 72.27 | 71.81 | 72.27 | 578,778 | +0.81(+1.13%) |
Oct 02, 2020 | 71.14 | 72.05 | 71.14 | 71.47 | 850,222 | -0.80(-1.10%) |
Oct 01, 2020 | 72.16 | 72.37 | 71.75 | 72.26 | 1,425,629 | +0.81(+1.14%) |
Sep 30, 2020 | 70.83 | 71.65 | 70.82 | 71.45 | 916,021 | +1.12(+1.59%) |
Sep 29, 2020 | 70.21 | 70.57 | 70.14 | 70.33 | 428,096 | -0.09(-0.13%) |
Sep 28, 2020 | 70.39 | 70.50 | 70.08 | 70.42 | 428,573 | +1.03(+1.48%) |
Sep 25, 2020 | 68.90 | 69.48 | 68.48 | 69.39 | 675,036 | +0.08(+0.12%) |
Sep 24, 2020 | 68.80 | 69.73 | 68.68 | 69.31 | 1,709,507 | -0.67(-0.95%) |
Sep 23, 2020 | 70.68 | 70.76 | 69.83 | 69.98 | 1,179,065 | -0.83(-1.18%) |
Sep 22, 2020 | 71.00 | 71.01 | 70.22 | 70.81 | 1,350,603 | -0.61(-0.86%) |
Sep 21, 2020 | 70.77 | 71.42 | 70.37 | 71.42 | 820,318 | -0.44(-0.62%) |
Sep 18, 2020 | 72.40 | 72.40 | 71.77 | 71.87 | 1,239,259 | -0.31(-0.42%) |
Sep 17, 2020 | 71.72 | 72.29 | 71.72 | 72.17 | 1,665,442 | -0.42(-0.57%) |
Sep 16, 2020 | 72.91 | 73.11 | 72.57 | 72.59 | 1,089,138 | -0.15(-0.20%) |
Sep 15, 2020 | 72.77 | 72.91 | 72.63 | 72.74 | 864,127 | +0.85(+1.18%) |
Sep 14, 2020 | 71.70 | 72.00 | 71.65 | 71.89 | 685,567 | +1.00(+1.41%) |
Sep 11, 2020 | 71.05 | 71.29 | 70.51 | 70.89 | 1,040,852 | +0.74(+1.06%) |
Sep 10, 2020 | 71.24 | 71.34 | 70.11 | 70.14 | 1,067,993 | -1.13(-1.58%) |
Sep 09, 2020 | 70.92 | 71.39 | 70.76 | 71.27 | 1,013,814 | +0.91(+1.29%) |
Sep 08, 2020 | 70.46 | 71.00 | 70.22 | 70.37 | 913,508 | -1.28(-1.78%) |
Sep 04, 2020 | 71.69 | 72.01 | 70.33 | 71.64 | 1,809,314 | +0.01(+0.01%) |
Sep 03, 2020 | 72.63 | 72.63 | 71.18 | 71.64 | 1,914,638 | -1.57(-2.15%) |
Sep 02, 2020 | 73.30 | 73.30 | 72.48 | 73.21 | 2,803,566 | +0.00(+0.00%) |
Sep 01, 2020 | 72.56 | 73.21 | 72.53 | 73.21 | 4,192,432 | +1.21(+1.68%) |
Aug 31, 2020 | 72.10 | 72.22 | 71.46 | 72.00 | 3,670,968 | -1.42(-1.93%) |
Aug 28, 2020 | 73.08 | 73.49 | 72.97 | 73.41 | 709,058 | +0.82(+1.14%) |
Aug 27, 2020 | 73.17 | 73.26 | 72.28 | 72.59 | 1,112,637 | -0.61(-0.83%) |
Aug 26, 2020 | 73.08 | 73.28 | 72.83 | 73.20 | 685,830 | +0.18(+0.24%) |
Aug 25, 2020 | 72.33 | 73.02 | 72.25 | 73.02 | 1,624,817 | +0.89(+1.23%) |
Aug 24, 2020 | 72.31 | 72.43 | 71.83 | 72.14 | 1,112,128 | +0.90(+1.26%) |
Aug 21, 2020 | 70.68 | 71.32 | 70.51 | 71.24 | 565,950 | +0.54(+0.76%) |
Aug 20, 2020 | 69.85 | 70.71 | 69.72 | 70.70 | 1,211,897 | -0.36(-0.51%) |
Aug 19, 2020 | 71.52 | 71.52 | 70.97 | 71.06 | 791,501 | -0.81(-1.12%) |
Aug 18, 2020 | 71.86 | 71.98 | 71.37 | 71.87 | 605,854 | -0.15(-0.21%) |
Aug 17, 2020 | 71.59 | 72.08 | 71.51 | 72.01 | 542,686 | +1.01(+1.42%) |
Aug 14, 2020 | 70.94 | 71.05 | 70.81 | 71.01 | 1,410,232 | -0.14(-0.20%) |
Aug 13, 2020 | 71.23 | 71.37 | 70.88 | 71.14 | 555,178 | -0.33(-0.47%) |
Aug 12, 2020 | 71.12 | 71.70 | 71.03 | 71.48 | 784,017 | +1.08(+1.54%) |
Aug 11, 2020 | 71.01 | 71.18 | 70.34 | 70.39 | 1,628,180 | -0.20(-0.29%) |
Aug 10, 2020 | 70.52 | 70.66 | 70.07 | 70.60 | 1,342,319 | +0.22(+0.32%) |
Aug 07, 2020 | 70.59 | 70.82 | 70.01 | 70.38 | 1,196,164 | -1.46(-2.04%) |
Aug 06, 2020 | 71.41 | 71.84 | 71.16 | 71.84 | 1,596,301 | +0.23(+0.32%) |
Aug 05, 2020 | 71.38 | 71.85 | 71.38 | 71.61 | 803,698 | +0.71(+1.01%) |
Aug 04, 2020 | 70.32 | 70.93 | 70.32 | 70.89 | 1,393,718 | +1.08(+1.55%) |
Aug 03, 2020 | 69.53 | 69.96 | 69.50 | 69.81 | 1,815,725 | +0.52(+0.75%) |
Jul 31, 2020 | 69.58 | 69.64 | 68.67 | 69.29 | 615,201 | -0.31(-0.44%) |
Jul 30, 2020 | 69.47 | 69.64 | 68.83 | 69.60 | 1,424,676 | -0.60(-0.86%) |
Jul 29, 2020 | 69.64 | 70.34 | 69.64 | 70.20 | 736,433 | +1.15(+1.66%) |
Jul 28, 2020 | 69.49 | 69.56 | 68.97 | 69.05 | 1,440,206 | -0.55(-0.78%) |
Jul 27, 2020 | 69.01 | 69.65 | 68.89 | 69.60 | 2,436,275 | +0.92(+1.33%) |
Jul 24, 2020 | 68.03 | 68.68 | 67.97 | 68.68 | 1,566,301 | -0.22(-0.32%) |
Jul 23, 2020 | 69.31 | 69.57 | 68.54 | 68.90 | 751,180 | -0.31(-0.45%) |
Jul 22, 2020 | 69.60 | 69.62 | 68.92 | 69.22 | 686,546 | -0.58(-0.84%) |
Jul 21, 2020 | 70.35 | 70.35 | 69.80 | 69.80 | 968,041 | +0.53(+0.76%) |
Jul 20, 2020 | 68.86 | 69.36 | 68.62 | 69.27 | 734,997 | +0.81(+1.19%) |
Jul 17, 2020 | 68.53 | 68.63 | 68.14 | 68.46 | 1,011,366 | +0.45(+0.67%) |
Jul 16, 2020 | 67.79 | 68.14 | 67.55 | 68.01 | 1,303,801 | -1.28(-1.84%) |
Jul 15, 2020 | 69.45 | 69.59 | 69.01 | 69.28 | 652,733 | +0.10(+0.15%) |
Jul 14, 2020 | 68.42 | 69.35 | 68.26 | 69.18 | 1,068,461 | -0.02(-0.03%) |
Jul 13, 2020 | 70.07 | 70.54 | 69.09 | 69.20 | 1,570,035 | -0.32(-0.47%) |
Jul 10, 2020 | 69.67 | 69.72 | 69.12 | 69.52 | 3,227,215 | -0.52(-0.74%) |
Jul 09, 2020 | 70.59 | 70.72 | 69.43 | 70.04 | 3,022,940 | -0.10(-0.15%) |
Jul 08, 2020 | 69.14 | 70.15 | 69.11 | 70.14 | 1,662,613 | +1.78(+2.60%) |
Jul 07, 2020 | 68.62 | 68.98 | 68.32 | 68.37 | 1,038,803 | -1.32(-1.90%) |
Jul 06, 2020 | 68.99 | 69.70 | 68.92 | 69.69 | 1,784,023 | +3.30(+4.96%) |
Jul 02, 2020 | 66.15 | 66.63 | 66.09 | 66.39 | 1,610,583 | +1.69(+2.62%) |
Jul 01, 2020 | 64.48 | 64.98 | 64.40 | 64.70 | 802,904 | +0.66(+1.03%) |
Jun 30, 2020 | 64.17 | 64.30 | 63.75 | 64.04 | 1,009,733 | -0.19(-0.30%) |
Jun 29, 2020 | 63.93 | 64.24 | 63.62 | 64.24 | 1,259,042 | +0.17(+0.26%) |
Jun 26, 2020 | 64.61 | 64.61 | 63.76 | 64.07 | 532,360 | -0.55(-0.85%) |
Jun 25, 2020 | 64.22 | 64.62 | 63.98 | 64.62 | 492,231 | +0.16(+0.24%) |
Jun 24, 2020 | 64.89 | 65.12 | 64.04 | 64.46 | 1,029,601 | -0.68(-1.04%) |
Jun 23, 2020 | 65.15 | 65.45 | 65.07 | 65.14 | 897,291 | +0.59(+0.92%) |
Jun 22, 2020 | 64.02 | 64.60 | 63.91 | 64.54 | 1,068,139 | +0.94(+1.47%) |
Jun 19, 2020 | 64.52 | 64.52 | 63.51 | 63.61 | 1,125,097 | -0.19(-0.30%) |
Jun 18, 2020 | 63.55 | 63.94 | 63.55 | 63.80 | 2,522,014 | +0.22(+0.35%) |
Jun 17, 2020 | 63.46 | 63.84 | 63.42 | 63.58 | 820,397 | +0.49(+0.78%) |
Jun 16, 2020 | 63.90 | 63.94 | 62.58 | 63.09 | 1,638,968 | +0.63(+1.01%) |
Jun 15, 2020 | 61.61 | 62.73 | 61.33 | 62.46 | 1,084,805 | -0.50(-0.79%) |
Jun 12, 2020 | 63.24 | 63.33 | 62.16 | 62.96 | 1,819,352 | +1.19(+1.93%) |
Jun 11, 2020 | 62.99 | 63.28 | 61.74 | 61.77 | 3,353,213 | -3.21(-4.94%) |
Jun 10, 2020 | 64.56 | 65.07 | 64.23 | 64.98 | 1,304,291 | +0.77(+1.21%) |
Jun 09, 2020 | 63.69 | 64.32 | 63.63 | 64.20 | 1,173,097 | -0.38(-0.59%) |
Jun 08, 2020 | 64.25 | 64.59 | 63.84 | 64.58 | 1,280,397 | +0.16(+0.24%) |
Jun 05, 2020 | 64.34 | 64.81 | 64.28 | 64.42 | 4,960,499 | +1.59(+2.52%) |
Jun 04, 2020 | 62.95 | 63.34 | 62.60 | 62.84 | 1,829,455 | -0.88(-1.38%) |
Jun 03, 2020 | 63.11 | 63.81 | 63.06 | 63.71 | 2,313,954 | +1.31(+2.10%) |
Jun 02, 2020 | 61.70 | 62.50 | 61.67 | 62.40 | 1,162,625 | +1.45(+2.38%) |
Jun 01, 2020 | 60.21 | 61.02 | 60.15 | 60.96 | 862,583 | +1.31(+2.20%) |
May 29, 2020 | 58.94 | 59.73 | 58.59 | 59.65 | 1,065,264 | +1.13(+1.92%) |
May 28, 2020 | 58.94 | 59.25 | 58.45 | 58.52 | 1,309,713 | -0.21(-0.36%) |
May 27, 2020 | 58.99 | 59.04 | 58.27 | 58.73 | 952,074 | -0.20(-0.34%) |
May 26, 2020 | 59.40 | 59.59 | 58.84 | 58.94 | 1,288,672 | +1.09(+1.88%) |
May 22, 2020 | 58.28 | 58.28 | 57.72 | 57.85 | 752,244 | -1.50(-2.53%) |
May 21, 2020 | 59.81 | 59.94 | 59.19 | 59.35 | 860,218 | -1.16(-1.92%) |
May 20, 2020 | 60.72 | 60.94 | 60.18 | 60.51 | 1,256,602 | +0.64(+1.06%) |
May 19, 2020 | 60.16 | 60.49 | 59.87 | 59.88 | 777,861 | -0.39(-0.64%) |
May 18, 2020 | 59.46 | 60.44 | 59.46 | 60.26 | 1,390,139 | +1.96(+3.37%) |
May 15, 2020 | 58.14 | 58.44 | 57.97 | 58.30 | 655,313 | -0.76(-1.28%) |
May 14, 2020 | 57.93 | 59.13 | 57.72 | 59.06 | 748,337 | -0.06(-0.11%) |
May 13, 2020 | 59.68 | 59.88 | 58.69 | 59.12 | 1,612,561 | -0.02(-0.03%) |
May 12, 2020 | 59.58 | 60.11 | 59.11 | 59.14 | 3,451,312 | -0.13(-0.22%) |
May 11, 2020 | 59.18 | 59.57 | 59.13 | 59.27 | 674,319 | -0.27(-0.45%) |
May 08, 2020 | 59.13 | 59.66 | 59.02 | 59.53 | 1,229,418 | +1.06(+1.81%) |
May 07, 2020 | 58.48 | 58.59 | 58.16 | 58.47 | 933,038 | +0.54(+0.94%) |
May 06, 2020 | 58.43 | 58.47 | 57.86 | 57.93 | 2,287,479 | +0.06(+0.10%) |
May 05, 2020 | 58.11 | 58.35 | 57.87 | 57.87 | 2,184,667 | +0.22(+0.38%) |
May 04, 2020 | 57.35 | 57.65 | 57.10 | 57.65 | 635,848 | +0.65(+1.15%) |
May 01, 2020 | 57.75 | 57.79 | 56.87 | 57.00 | 1,013,329 | -2.02(-3.42%) |
Apr 30, 2020 | 60.01 | 60.27 | 58.76 | 59.02 | 1,057,095 | -1.12(-1.86%) |
Apr 29, 2020 | 59.65 | 60.25 | 59.54 | 60.13 | 2,373,923 | +1.37(+2.34%) |
Apr 28, 2020 | 59.64 | 59.65 | 58.76 | 58.76 | 2,117,243 | -0.14(-0.23%) |
Apr 27, 2020 | 58.56 | 58.94 | 58.40 | 58.90 | 658,879 | +1.02(+1.77%) |
Apr 24, 2020 | 57.93 | 57.93 | 57.39 | 57.87 | 707,465 | +0.08(+0.14%) |
Apr 23, 2020 | 58.28 | 58.68 | 57.73 | 57.79 | 1,126,748 | -0.19(-0.33%) |
Apr 22, 2020 | 58.03 | 58.11 | 57.88 | 57.99 | 603,006 | +1.54(+2.73%) |
Apr 21, 2020 | 56.96 | 57.09 | 56.45 | 56.45 | 718,948 | -1.69(-2.90%) |
Apr 20, 2020 | 58.31 | 58.77 | 58.05 | 58.13 | 1,019,700 | -0.62(-1.05%) |
Apr 17, 2020 | 58.89 | 58.97 | 58.34 | 58.75 | 1,015,389 | +1.26(+2.20%) |
Apr 16, 2020 | 57.64 | 57.73 | 57.25 | 57.49 | 1,117,694 | +0.54(+0.94%) |
Apr 15, 2020 | 57.07 | 57.24 | 56.70 | 56.95 | 1,350,916 | -1.25(-2.14%) |
Apr 14, 2020 | 58.09 | 58.49 | 57.91 | 58.20 | 1,783,385 | +1.31(+2.30%) |
Apr 13, 2020 | 56.79 | 56.93 | 56.33 | 56.89 | 1,126,983 | +0.30(+0.54%) |
Apr 09, 2020 | 57.22 | 57.64 | 56.58 | 56.58 | 1,214,021 | -0.34(-0.60%) |
Apr 08, 2020 | 56.59 | 56.97 | 56.14 | 56.92 | 1,019,676 | +0.42(+0.73%) |
Apr 07, 2020 | 57.92 | 57.92 | 56.38 | 56.51 | 2,353,475 | +0.25(+0.44%) |
Apr 06, 2020 | 55.49 | 56.30 | 55.32 | 56.26 | 2,845,537 | +2.68(+5.01%) |
Apr 03, 2020 | 54.31 | 54.49 | 53.30 | 53.58 | 1,515,440 | -0.86(-1.58%) |
Apr 02, 2020 | 53.63 | 54.57 | 53.59 | 54.43 | 2,105,866 | +1.80(+3.42%) |
Apr 01, 2020 | 53.53 | 53.83 | 52.64 | 52.64 | 2,174,365 | -2.44(-4.44%) |
Mar 31, 2020 | 54.89 | 55.62 | 54.74 | 55.08 | 1,218,174 | +0.27(+0.49%) |
Mar 30, 2020 | 54.01 | 54.81 | 53.61 | 54.81 | 1,203,316 | +1.05(+1.96%) |
Mar 27, 2020 | 53.80 | 54.58 | 53.51 | 53.76 | 1,341,311 | -2.82(-4.99%) |
Mar 26, 2020 | 54.99 | 56.80 | 54.86 | 56.58 | 2,153,012 | +1.81(+3.30%) |
Mar 25, 2020 | 54.15 | 55.36 | 53.65 | 54.78 | 3,866,394 | +1.70(+3.20%) |
Mar 24, 2020 | 52.41 | 53.11 | 52.29 | 53.08 | 1,216,723 | +3.45(+6.95%) |
Mar 23, 2020 | 50.33 | 50.35 | 48.84 | 49.63 | 1,405,274 | -1.10(-2.16%) |
Mar 20, 2020 | 52.42 | 52.53 | 50.59 | 50.73 | 5,642,810 | +0.91(+1.83%) |
Mar 19, 2020 | 49.72 | 50.73 | 49.00 | 49.81 | 2,311,901 | -0.54(-1.08%) |
Mar 18, 2020 | 50.47 | 51.60 | 49.22 | 50.36 | 1,737,647 | -3.65(-6.76%) |
Mar 17, 2020 | 52.28 | 54.27 | 51.58 | 54.01 | 2,036,761 | +2.91(+5.68%) |
Mar 16, 2020 | 51.27 | 53.56 | 49.70 | 51.10 | 1,990,287 | -6.56(-11.37%) |
Mar 13, 2020 | 58.39 | 58.72 | 55.26 | 57.66 | 2,852,848 | +3.40(+6.27%) |
Mar 12, 2020 | 54.86 | 55.34 | 53.04 | 54.26 | 4,387,585 | -5.34(-8.96%) |
Mar 11, 2020 | 60.46 | 60.72 | 59.52 | 59.60 | 3,210,874 | -2.46(-3.97%) |
Mar 10, 2020 | 61.67 | 62.15 | 60.67 | 62.06 | 5,923,714 | +2.31(+3.86%) |
Mar 09, 2020 | 58.98 | 60.64 | 58.97 | 59.76 | 2,993,882 | -3.04(-4.85%) |
Mar 06, 2020 | 62.88 | 63.05 | 62.19 | 62.80 | 1,849,927 | -0.84(-1.32%) |
Mar 05, 2020 | 64.39 | 64.66 | 63.62 | 63.64 | 1,792,125 | -0.99(-1.53%) |
Mar 04, 2020 | 64.46 | 64.71 | 64.17 | 64.63 | 941,772 | +1.09(+1.71%) |
Mar 03, 2020 | 63.91 | 64.67 | 63.08 | 63.54 | 2,071,544 | -0.39(-0.61%) |
Mar 02, 2020 | 63.01 | 63.93 | 62.59 | 63.93 | 3,783,561 | +0.89(+1.42%) |
Feb 28, 2020 | 61.36 | 63.03 | 60.94 | 63.03 | 5,968,732 | +0.06(+0.09%) |
Feb 27, 2020 | 63.64 | 64.05 | 62.89 | 62.98 | 1,955,369 | -0.99(-1.54%) |
Feb 26, 2020 | 64.23 | 64.68 | 63.93 | 63.96 | 1,694,198 | +0.53(+0.83%) |
Feb 25, 2020 | 64.66 | 64.79 | 63.44 | 63.44 | 1,339,707 | -0.18(-0.29%) |
Feb 24, 2020 | 63.33 | 64.04 | 63.33 | 63.62 | 2,060,720 | -2.30(-3.48%) |
Feb 21, 2020 | 66.22 | 66.31 | 65.85 | 65.92 | 1,488,008 | -0.34(-0.52%) |
Feb 20, 2020 | 66.85 | 66.87 | 66.09 | 66.26 | 3,324,728 | -1.14(-1.70%) |
Feb 19, 2020 | 67.44 | 67.58 | 67.36 | 67.40 | 533,405 | +0.46(+0.69%) |
Feb 18, 2020 | 66.95 | 67.14 | 66.84 | 66.94 | 998,872 | -0.49(-0.72%) |
Feb 14, 2020 | 67.70 | 67.74 | 67.21 | 67.43 | 397,807 | +0.03(+0.04%) |
Feb 13, 2020 | 67.49 | 67.75 | 67.30 | 67.40 | 1,708,836 | -0.84(-1.23%) |
Feb 12, 2020 | 67.96 | 68.30 | 67.82 | 68.24 | 836,229 | +0.97(+1.44%) |
Feb 11, 2020 | 67.22 | 67.59 | 67.15 | 67.27 | 1,925,134 | +0.71(+1.07%) |
Feb 10, 2020 | 66.06 | 66.56 | 66.06 | 66.56 | 2,693,394 | +0.71(+1.08%) |
Feb 07, 2020 | 66.13 | 66.21 | 65.74 | 65.85 | 551,335 | -0.97(-1.45%) |
Feb 06, 2020 | 67.13 | 67.28 | 66.74 | 66.82 | 872,932 | +0.42(+0.62%) |
Feb 05, 2020 | 67.23 | 67.23 | 66.26 | 66.41 | 1,582,205 | +0.26(+0.39%) |
Feb 04, 2020 | 65.97 | 66.41 | 65.96 | 66.15 | 1,056,902 | +1.89(+2.94%) |
Feb 03, 2020 | 63.83 | 64.44 | 63.80 | 64.26 | 1,028,807 | +0.74(+1.16%) |
Jan 31, 2020 | 63.91 | 63.92 | 63.20 | 63.52 | 3,041,722 | -1.38(-2.13%) |
Jan 30, 2020 | 64.45 | 64.98 | 64.12 | 64.90 | 1,784,847 | -1.07(-1.62%) |
Jan 29, 2020 | 66.14 | 66.20 | 65.81 | 65.97 | 1,025,203 | +0.40(+0.60%) |
Jan 28, 2020 | 65.34 | 65.77 | 65.05 | 65.58 | 1,303,986 | +0.39(+0.59%) |
Jan 27, 2020 | 64.41 | 65.49 | 64.16 | 65.19 | 1,124,463 | -2.30(-3.40%) |
Jan 24, 2020 | 68.07 | 68.14 | 67.13 | 67.49 | 1,067,974 | -0.57(-0.84%) |
Jan 23, 2020 | 67.70 | 68.17 | 67.35 | 68.06 | 3,549,060 | -0.70(-1.02%) |
Jan 22, 2020 | 69.08 | 69.10 | 68.63 | 68.76 | 1,146,107 | +0.34(+0.50%) |
Jan 21, 2020 | 68.51 | 68.67 | 68.28 | 68.42 | 1,538,286 | -1.89(-2.69%) |
Jan 17, 2020 | 70.23 | 70.31 | 70.04 | 70.31 | 1,183,446 | +0.35(+0.50%) |
Jan 16, 2020 | 69.98 | 70.08 | 69.84 | 69.96 | 322,010 | +0.37(+0.53%) |
Jan 15, 2020 | 69.64 | 69.78 | 69.41 | 69.59 | 1,637,139 | -0.45(-0.65%) |
Jan 14, 2020 | 70.05 | 70.08 | 69.74 | 70.04 | 1,192,635 | -0.38(-0.54%) |
Jan 13, 2020 | 69.86 | 70.50 | 69.72 | 70.42 | 1,043,247 | +1.20(+1.73%) |
Jan 10, 2020 | 69.18 | 69.42 | 69.07 | 69.22 | 1,414,714 | +0.43(+0.63%) |
Jan 09, 2020 | 68.91 | 68.93 | 68.67 | 68.79 | 3,250,256 | +0.68(+1.00%) |
Jan 08, 2020 | 67.73 | 68.50 | 67.68 | 68.10 | 1,421,753 | +0.15(+0.22%) |
Jan 07, 2020 | 67.86 | 68.01 | 67.70 | 67.96 | 628,975 | +0.24(+0.35%) |
Jan 06, 2020 | 67.46 | 67.77 | 67.38 | 67.72 | 448,537 | -0.28(-0.41%) |
Jan 03, 2020 | 68.08 | 68.39 | 67.90 | 67.99 | 1,026,773 | -1.10(-1.59%) |
Jan 02, 2020 | 68.53 | 69.14 | 68.53 | 69.09 | 911,755 | +1.30(+1.92%) |
Dec 31, 2019 | 67.57 | 67.82 | 67.48 | 67.79 | 231,701 | +0.22(+0.33%) |
Dec 30, 2019 | 68.12 | 68.12 | 67.49 | 67.57 | 561,227 | -0.41(-0.60%) |
Dec 27, 2019 | 68.08 | 68.19 | 67.83 | 67.97 | 2,348,026 | +0.41(+0.60%) |
Dec 26, 2019 | 67.42 | 67.61 | 67.27 | 67.57 | 197,579 | +0.42(+0.62%) |
Dec 24, 2019 | 67.22 | 67.24 | 67.07 | 67.15 | 129,241 | -0.20(-0.30%) |
Dec 23, 2019 | 67.29 | 67.36 | 67.15 | 67.36 | 265,421 | +0.03(+0.04%) |
Dec 20, 2019 | 67.31 | 67.44 | 67.22 | 67.33 | 623,870 | +0.21(+0.32%) |
Dec 19, 2019 | 66.95 | 67.19 | 66.93 | 67.12 | 611,001 | -0.17(-0.25%) |
Dec 18, 2019 | 67.17 | 67.31 | 67.11 | 67.28 | 1,949,266 | +0.31(+0.47%) |
Dec 17, 2019 | 66.93 | 67.13 | 66.84 | 66.97 | 357,928 | +0.54(+0.82%) |
Dec 16, 2019 | 66.42 | 66.57 | 66.31 | 66.42 | 2,004,207 | +0.49(+0.74%) |
Dec 13, 2019 | 66.11 | 66.56 | 65.78 | 65.93 | 1,614,513 | +0.02(+0.03%) |
Dec 12, 2019 | 64.84 | 65.97 | 64.84 | 65.92 | 1,464,664 | +1.35(+2.09%) |
Dec 11, 2019 | 64.15 | 64.69 | 64.12 | 64.57 | 1,150,327 | +0.72(+1.13%) |
Dec 10, 2019 | 63.75 | 63.92 | 63.62 | 63.85 | 1,998,533 | +0.28(+0.44%) |
Dec 09, 2019 | 63.78 | 63.95 | 63.53 | 63.57 | 380,278 | -0.38(-0.60%) |
Dec 06, 2019 | 63.94 | 63.97 | 63.81 | 63.95 | 559,406 | +0.48(+0.76%) |
Dec 05, 2019 | 63.30 | 63.58 | 63.28 | 63.47 | 697,328 | +0.25(+0.40%) |
Dec 04, 2019 | 63.25 | 63.33 | 63.17 | 63.21 | 581,200 | +0.39(+0.62%) |
Dec 03, 2019 | 62.56 | 62.85 | 62.33 | 62.82 | 996,207 | -0.40(-0.63%) |
Dec 02, 2019 | 63.48 | 63.56 | 63.07 | 63.22 | 2,660,213 | -0.19(-0.30%) |
Nov 29, 2019 | 63.45 | 63.53 | 63.33 | 63.41 | 408,928 | -1.12(-1.74%) |
Nov 27, 2019 | 64.41 | 64.61 | 64.31 | 64.53 | 461,211 | +0.06(+0.10%) |
Nov 26, 2019 | 64.20 | 64.47 | 64.06 | 64.47 | 1,202,463 | +0.01(+0.01%) |
Nov 25, 2019 | 64.17 | 64.49 | 64.11 | 64.46 | 1,552,466 | +0.91(+1.43%) |
Nov 22, 2019 | 63.65 | 63.66 | 63.38 | 63.55 | 388,168 | -0.02(-0.03%) |
Nov 21, 2019 | 63.45 | 63.57 | 63.30 | 63.57 | 713,007 | -0.19(-0.30%) |
Nov 20, 2019 | 63.97 | 64.09 | 63.60 | 63.76 | 662,295 | -0.49(-0.77%) |
Nov 19, 2019 | 64.46 | 64.46 | 64.14 | 64.25 | 676,535 | +0.33(+0.51%) |
Nov 18, 2019 | 64.01 | 64.14 | 63.79 | 63.92 | 829,292 | +0.10(+0.16%) |
Nov 15, 2019 | 63.81 | 63.96 | 63.74 | 63.82 | 493,283 | +0.39(+0.62%) |
Nov 14, 2019 | 63.47 | 63.57 | 63.19 | 63.43 | 2,287,096 | -0.12(-0.19%) |
Nov 13, 2019 | 63.43 | 63.66 | 63.36 | 63.55 | 716,778 | -0.61(-0.95%) |
Nov 12, 2019 | 64.31 | 64.39 | 64.03 | 64.16 | 3,031,777 | -0.32(-0.49%) |
Nov 11, 2019 | 64.20 | 64.50 | 64.05 | 64.48 | 1,186,068 | -0.75(-1.14%) |
Nov 08, 2019 | 65.20 | 65.27 | 64.97 | 65.22 | 1,393,079 | -0.34(-0.51%) |
Nov 07, 2019 | 65.61 | 65.86 | 65.52 | 65.56 | 702,618 | +0.42(+0.64%) |
Nov 06, 2019 | 65.30 | 65.32 | 64.95 | 65.14 | 983,549 | -0.02(-0.03%) |
Nov 05, 2019 | 65.16 | 65.24 | 64.93 | 65.16 | 1,920,140 | +0.43(+0.66%) |
Nov 04, 2019 | 64.87 | 64.95 | 64.70 | 64.73 | 585,216 | +0.76(+1.18%) |