Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.09 | 71.92 | 71.08 | 71.72 | 912,622 | +1.12(+1.59%) |
Sep 29, 2020 | 70.47 | 70.83 | 70.40 | 70.59 | 426,508 | -0.09(-0.13%) |
Sep 28, 2020 | 70.65 | 70.76 | 70.34 | 70.68 | 426,983 | +1.03(+1.48%) |
Sep 25, 2020 | 69.16 | 69.74 | 68.73 | 69.65 | 672,532 | +0.08(+0.12%) |
Sep 24, 2020 | 69.06 | 69.99 | 68.94 | 69.57 | 1,703,164 | -0.67(-0.95%) |
Sep 23, 2020 | 70.94 | 71.03 | 70.09 | 70.24 | 1,174,690 | -0.84(-1.18%) |
Sep 22, 2020 | 71.26 | 71.28 | 70.48 | 71.07 | 1,345,592 | -0.61(-0.86%) |
Sep 21, 2020 | 71.04 | 71.69 | 70.63 | 71.69 | 817,275 | -0.45(-0.62%) |
Sep 18, 2020 | 72.67 | 72.67 | 72.04 | 72.13 | 1,234,661 | -0.31(-0.42%) |
Sep 17, 2020 | 71.99 | 72.56 | 71.99 | 72.44 | 1,659,263 | -0.42(-0.57%) |
Sep 16, 2020 | 73.18 | 73.38 | 72.84 | 72.86 | 1,085,097 | -0.15(-0.20%) |
Sep 15, 2020 | 73.04 | 73.18 | 72.91 | 73.01 | 860,921 | +0.86(+1.18%) |
Sep 14, 2020 | 71.97 | 72.26 | 71.92 | 72.15 | 683,023 | +1.00(+1.41%) |
Sep 11, 2020 | 71.32 | 71.56 | 70.77 | 71.15 | 1,036,990 | +0.74(+1.06%) |
Sep 10, 2020 | 71.50 | 71.60 | 70.37 | 70.41 | 1,064,030 | -1.13(-1.58%) |
Sep 09, 2020 | 71.19 | 71.66 | 71.03 | 71.54 | 1,010,052 | +0.91(+1.29%) |
Sep 08, 2020 | 70.72 | 71.26 | 70.48 | 70.63 | 910,118 | -1.28(-1.78%) |
Sep 04, 2020 | 71.96 | 72.27 | 70.59 | 71.91 | 1,802,601 | +0.01(+0.01%) |
Sep 03, 2020 | 72.91 | 72.91 | 71.44 | 71.90 | 1,907,534 | -1.58(-2.15%) |
Sep 02, 2020 | 73.57 | 73.57 | 72.75 | 73.48 | 2,793,164 | +0.00(+0.00%) |
Sep 01, 2020 | 72.83 | 73.48 | 72.80 | 73.48 | 4,176,877 | +1.22(+1.68%) |
Aug 31, 2020 | 72.37 | 72.49 | 71.73 | 72.26 | 3,657,348 | -1.42(-1.93%) |
Aug 28, 2020 | 73.35 | 73.76 | 73.24 | 73.69 | 706,427 | +0.83(+1.14%) |
Aug 27, 2020 | 73.44 | 73.53 | 72.55 | 72.86 | 1,108,509 | -0.61(-0.83%) |
Aug 26, 2020 | 73.35 | 73.56 | 73.10 | 73.47 | 683,286 | +0.18(+0.24%) |
Aug 25, 2020 | 72.60 | 73.30 | 72.52 | 73.30 | 1,618,789 | +0.89(+1.23%) |
Aug 24, 2020 | 72.58 | 72.70 | 72.10 | 72.40 | 1,108,002 | +0.90(+1.26%) |
Aug 21, 2020 | 70.94 | 71.59 | 70.78 | 71.50 | 563,850 | +0.54(+0.76%) |
Aug 20, 2020 | 70.11 | 70.97 | 69.98 | 70.96 | 1,207,400 | -0.36(-0.51%) |
Aug 19, 2020 | 71.79 | 71.79 | 71.23 | 71.33 | 788,564 | -0.81(-1.12%) |
Aug 18, 2020 | 72.12 | 72.25 | 71.63 | 72.13 | 603,606 | -0.15(-0.21%) |
Aug 17, 2020 | 71.86 | 72.35 | 71.78 | 72.28 | 540,672 | +1.01(+1.42%) |
Aug 14, 2020 | 71.20 | 71.32 | 71.07 | 71.27 | 1,405,000 | -0.14(-0.20%) |
Aug 13, 2020 | 71.49 | 71.63 | 71.14 | 71.41 | 553,118 | -0.33(-0.47%) |
Aug 12, 2020 | 71.38 | 71.96 | 71.30 | 71.74 | 781,108 | +1.09(+1.54%) |
Aug 11, 2020 | 71.28 | 71.45 | 70.61 | 70.66 | 1,622,139 | -0.20(-0.29%) |
Aug 10, 2020 | 70.79 | 70.93 | 70.33 | 70.86 | 1,337,339 | +0.22(+0.32%) |
Aug 07, 2020 | 70.85 | 71.08 | 70.28 | 70.64 | 1,191,726 | -1.47(-2.04%) |
Aug 06, 2020 | 71.68 | 72.11 | 71.43 | 72.11 | 1,590,379 | +0.23(+0.32%) |
Aug 05, 2020 | 71.64 | 72.12 | 71.64 | 71.87 | 800,716 | +0.72(+1.01%) |
Aug 04, 2020 | 70.58 | 71.20 | 70.58 | 71.16 | 1,388,547 | +1.09(+1.55%) |
Aug 03, 2020 | 69.79 | 70.22 | 69.75 | 70.07 | 1,808,988 | +0.52(+0.75%) |
Jul 31, 2020 | 69.84 | 69.89 | 68.93 | 69.55 | 612,918 | -0.31(-0.44%) |
Jul 30, 2020 | 69.73 | 69.90 | 69.09 | 69.86 | 1,419,390 | -0.60(-0.86%) |
Jul 29, 2020 | 69.89 | 70.60 | 69.89 | 70.46 | 733,701 | +1.15(+1.66%) |
Jul 28, 2020 | 69.75 | 69.82 | 69.23 | 69.31 | 1,434,862 | -0.55(-0.78%) |
Jul 27, 2020 | 69.27 | 69.91 | 69.15 | 69.86 | 2,427,236 | +0.92(+1.33%) |
Jul 24, 2020 | 68.29 | 68.94 | 68.22 | 68.94 | 1,560,489 | -0.22(-0.32%) |
Jul 23, 2020 | 69.57 | 69.83 | 68.80 | 69.16 | 748,393 | -0.32(-0.45%) |
Jul 22, 2020 | 69.86 | 69.88 | 69.18 | 69.48 | 683,999 | -0.59(-0.84%) |
Jul 21, 2020 | 70.61 | 70.61 | 70.06 | 70.06 | 964,449 | +0.53(+0.76%) |
Jul 20, 2020 | 69.11 | 69.62 | 68.87 | 69.53 | 732,270 | +0.82(+1.19%) |
Jul 17, 2020 | 68.79 | 68.88 | 68.40 | 68.71 | 1,007,614 | +0.46(+0.67%) |
Jul 16, 2020 | 68.05 | 68.39 | 67.80 | 68.26 | 1,298,964 | -1.28(-1.84%) |
Jul 15, 2020 | 69.71 | 69.85 | 69.26 | 69.54 | 650,311 | +0.10(+0.15%) |
Jul 14, 2020 | 68.68 | 69.61 | 68.52 | 69.44 | 1,064,496 | -0.02(-0.03%) |
Jul 13, 2020 | 70.33 | 70.81 | 69.35 | 69.46 | 1,564,210 | -0.33(-0.47%) |
Jul 10, 2020 | 69.93 | 69.98 | 69.37 | 69.78 | 3,215,241 | -0.52(-0.74%) |
Jul 09, 2020 | 70.85 | 70.98 | 69.69 | 70.30 | 3,011,724 | -0.10(-0.15%) |
Jul 08, 2020 | 69.39 | 70.41 | 69.36 | 70.41 | 1,656,444 | +1.78(+2.60%) |
Jul 07, 2020 | 68.87 | 69.23 | 68.57 | 68.62 | 1,034,949 | -1.33(-1.90%) |
Jul 06, 2020 | 69.24 | 69.96 | 69.18 | 69.95 | 1,777,404 | +3.31(+4.96%) |
Jul 02, 2020 | 66.40 | 66.87 | 66.34 | 66.64 | 1,604,607 | +1.70(+2.62%) |
Jul 01, 2020 | 64.72 | 65.22 | 64.64 | 64.94 | 799,925 | +0.66(+1.03%) |
Jun 30, 2020 | 64.41 | 64.54 | 63.98 | 64.28 | 1,005,987 | -0.20(-0.30%) |
Jun 29, 2020 | 64.17 | 64.48 | 63.86 | 64.48 | 1,254,371 | +0.17(+0.26%) |
Jun 26, 2020 | 64.85 | 64.85 | 63.99 | 64.31 | 530,385 | -0.55(-0.85%) |
Jun 25, 2020 | 64.46 | 64.86 | 64.22 | 64.86 | 490,405 | +0.16(+0.24%) |
Jun 24, 2020 | 65.13 | 65.36 | 64.28 | 64.70 | 1,025,781 | -0.68(-1.04%) |
Jun 23, 2020 | 65.40 | 65.69 | 65.31 | 65.38 | 893,961 | +0.59(+0.92%) |
Jun 22, 2020 | 64.26 | 64.84 | 64.15 | 64.78 | 1,064,176 | +0.94(+1.47%) |
Jun 19, 2020 | 64.76 | 64.76 | 63.74 | 63.84 | 1,120,922 | -0.20(-0.30%) |
Jun 18, 2020 | 63.79 | 64.18 | 63.79 | 64.04 | 2,512,657 | +0.22(+0.35%) |
Jun 17, 2020 | 63.70 | 64.08 | 63.66 | 63.82 | 817,353 | +0.49(+0.78%) |
Jun 16, 2020 | 64.14 | 64.17 | 62.81 | 63.32 | 1,632,887 | +0.63(+1.01%) |
Jun 15, 2020 | 61.84 | 62.96 | 61.56 | 62.69 | 1,080,780 | -0.50(-0.79%) |
Jun 12, 2020 | 63.48 | 63.57 | 62.40 | 63.19 | 1,812,601 | +1.19(+1.93%) |
Jun 11, 2020 | 63.23 | 63.52 | 61.97 | 62.00 | 3,340,772 | -3.22(-4.94%) |
Jun 10, 2020 | 64.80 | 65.31 | 64.47 | 65.22 | 1,299,451 | +0.78(+1.21%) |
Jun 09, 2020 | 63.93 | 64.56 | 63.87 | 64.44 | 1,168,744 | -0.38(-0.59%) |
Jun 08, 2020 | 64.49 | 64.83 | 64.08 | 64.82 | 1,275,647 | +0.16(+0.24%) |
Jun 05, 2020 | 64.58 | 65.05 | 64.52 | 64.66 | 4,942,094 | +1.59(+2.52%) |
Jun 04, 2020 | 63.18 | 63.58 | 62.83 | 63.07 | 1,822,667 | -0.88(-1.38%) |
Jun 03, 2020 | 63.35 | 64.04 | 63.29 | 63.95 | 2,305,369 | +1.31(+2.10%) |
Jun 02, 2020 | 61.93 | 62.74 | 61.90 | 62.64 | 1,158,312 | +1.45(+2.38%) |
Jun 01, 2020 | 60.43 | 61.25 | 60.38 | 61.18 | 859,382 | +1.31(+2.20%) |
May 29, 2020 | 59.15 | 59.95 | 58.81 | 59.87 | 1,061,311 | +1.13(+1.92%) |
May 28, 2020 | 59.16 | 59.47 | 58.66 | 58.74 | 1,304,854 | -0.21(-0.36%) |
May 27, 2020 | 59.21 | 59.26 | 58.48 | 58.95 | 948,541 | -0.20(-0.34%) |
May 26, 2020 | 59.62 | 59.81 | 59.06 | 59.15 | 1,283,891 | +1.09(+1.88%) |
May 22, 2020 | 58.50 | 58.50 | 57.93 | 58.06 | 749,453 | -1.51(-2.53%) |
May 21, 2020 | 60.03 | 60.16 | 59.41 | 59.57 | 857,026 | -1.17(-1.92%) |
May 20, 2020 | 60.95 | 61.16 | 60.40 | 60.74 | 1,251,939 | +0.64(+1.06%) |
May 19, 2020 | 60.39 | 60.72 | 60.09 | 60.10 | 774,975 | -0.39(-0.64%) |
May 18, 2020 | 59.68 | 60.66 | 59.68 | 60.49 | 1,384,981 | +1.97(+3.37%) |
May 15, 2020 | 58.36 | 58.66 | 58.18 | 58.52 | 652,882 | -0.76(-1.28%) |
May 14, 2020 | 58.15 | 59.35 | 57.93 | 59.28 | 745,560 | -0.06(-0.11%) |
May 13, 2020 | 59.90 | 60.10 | 58.90 | 59.34 | 1,606,578 | -0.02(-0.03%) |
May 12, 2020 | 59.80 | 60.34 | 59.33 | 59.36 | 3,438,506 | -0.13(-0.22%) |
May 11, 2020 | 59.40 | 59.79 | 59.35 | 59.49 | 671,817 | -0.27(-0.45%) |
May 08, 2020 | 59.35 | 59.89 | 59.24 | 59.76 | 1,224,856 | +1.06(+1.81%) |
May 07, 2020 | 58.70 | 58.81 | 58.37 | 58.69 | 929,576 | +0.55(+0.94%) |
May 06, 2020 | 58.65 | 58.68 | 58.07 | 58.15 | 2,278,992 | +0.06(+0.10%) |
May 05, 2020 | 58.32 | 58.56 | 58.08 | 58.09 | 2,176,562 | +0.22(+0.38%) |
May 04, 2020 | 57.56 | 57.87 | 57.31 | 57.87 | 633,489 | +0.66(+1.15%) |
May 01, 2020 | 57.97 | 58.01 | 57.08 | 57.21 | 1,009,569 | -2.03(-3.42%) |
Apr 30, 2020 | 60.24 | 60.50 | 58.98 | 59.24 | 1,053,173 | -1.12(-1.86%) |
Apr 29, 2020 | 59.88 | 60.47 | 59.77 | 60.36 | 2,365,116 | +1.38(+2.34%) |
Apr 28, 2020 | 59.86 | 59.87 | 58.98 | 58.98 | 2,109,387 | -0.14(-0.23%) |
Apr 27, 2020 | 58.78 | 59.16 | 58.62 | 59.12 | 656,435 | +1.03(+1.77%) |
Apr 24, 2020 | 58.15 | 58.15 | 57.60 | 58.09 | 704,840 | +0.08(+0.14%) |
Apr 23, 2020 | 58.50 | 58.90 | 57.94 | 58.01 | 1,122,567 | -0.19(-0.33%) |
Apr 22, 2020 | 58.25 | 58.33 | 58.10 | 58.20 | 600,769 | +1.55(+2.73%) |
Apr 21, 2020 | 57.17 | 57.30 | 56.66 | 56.66 | 716,281 | -1.69(-2.90%) |
Apr 20, 2020 | 58.53 | 58.99 | 58.27 | 58.35 | 1,015,916 | -0.62(-1.05%) |
Apr 17, 2020 | 59.11 | 59.19 | 58.56 | 58.97 | 1,011,621 | +1.27(+2.20%) |
Apr 16, 2020 | 57.86 | 57.94 | 57.46 | 57.70 | 1,113,547 | +0.54(+0.94%) |
Apr 15, 2020 | 57.28 | 57.45 | 56.91 | 57.16 | 1,345,904 | -1.25(-2.14%) |
Apr 14, 2020 | 58.30 | 58.71 | 58.13 | 58.41 | 1,776,769 | +1.31(+2.30%) |
Apr 13, 2020 | 57.00 | 57.15 | 56.53 | 57.10 | 1,122,802 | +0.31(+0.54%) |
Apr 09, 2020 | 57.43 | 57.85 | 56.79 | 56.79 | 1,209,517 | -0.34(-0.60%) |
Apr 08, 2020 | 56.80 | 57.18 | 56.35 | 57.14 | 1,015,893 | +0.42(+0.73%) |
Apr 07, 2020 | 58.14 | 58.14 | 56.59 | 56.72 | 2,344,743 | +0.25(+0.44%) |
Apr 06, 2020 | 55.69 | 56.51 | 55.53 | 56.47 | 2,834,979 | +2.69(+5.01%) |
Apr 03, 2020 | 54.51 | 54.69 | 53.50 | 53.78 | 1,509,817 | -0.86(-1.58%) |
Apr 02, 2020 | 53.83 | 54.78 | 53.79 | 54.64 | 2,098,053 | +1.81(+3.42%) |
Apr 01, 2020 | 53.73 | 54.03 | 52.83 | 52.83 | 2,166,298 | -2.45(-4.44%) |
Mar 31, 2020 | 55.09 | 55.83 | 54.94 | 55.29 | 1,213,654 | +0.27(+0.49%) |
Mar 30, 2020 | 54.21 | 55.02 | 53.81 | 55.02 | 1,198,851 | +1.06(+1.96%) |
Mar 27, 2020 | 54.00 | 54.79 | 53.71 | 53.96 | 1,336,334 | -2.83(-4.99%) |
Mar 26, 2020 | 55.19 | 57.02 | 55.06 | 56.79 | 2,145,024 | +1.81(+3.30%) |
Mar 25, 2020 | 54.35 | 55.56 | 53.85 | 54.98 | 3,852,049 | +1.70(+3.20%) |
Mar 24, 2020 | 52.61 | 53.30 | 52.49 | 53.28 | 1,212,209 | +3.46(+6.95%) |
Mar 23, 2020 | 50.52 | 50.54 | 49.02 | 49.81 | 1,400,061 | -1.10(-2.16%) |
Mar 20, 2020 | 52.62 | 52.73 | 50.78 | 50.92 | 5,621,874 | +0.92(+1.83%) |
Mar 19, 2020 | 49.91 | 50.92 | 49.18 | 50.00 | 2,303,323 | -0.55(-1.08%) |
Mar 18, 2020 | 50.66 | 51.80 | 49.41 | 50.55 | 1,731,200 | -3.67(-6.76%) |
Mar 17, 2020 | 52.47 | 54.47 | 51.78 | 54.21 | 2,029,204 | +2.92(+5.68%) |
Mar 16, 2020 | 51.46 | 53.76 | 49.89 | 51.30 | 1,982,903 | -6.58(-11.37%) |
Mar 13, 2020 | 58.61 | 58.94 | 55.47 | 57.88 | 2,842,263 | +3.42(+6.27%) |
Mar 12, 2020 | 55.06 | 55.54 | 53.24 | 54.46 | 4,371,306 | -5.36(-8.96%) |
Mar 11, 2020 | 60.68 | 60.95 | 59.74 | 59.82 | 3,198,961 | -2.47(-3.97%) |
Mar 10, 2020 | 61.90 | 62.38 | 60.90 | 62.29 | 5,901,735 | +2.31(+3.86%) |
Mar 09, 2020 | 59.20 | 60.87 | 59.19 | 59.98 | 2,982,774 | -3.05(-4.85%) |
Mar 06, 2020 | 63.12 | 63.28 | 62.42 | 63.03 | 1,843,064 | -0.84(-1.32%) |
Mar 05, 2020 | 64.63 | 64.90 | 63.86 | 63.88 | 1,785,476 | -0.99(-1.53%) |
Mar 04, 2020 | 64.70 | 64.95 | 64.41 | 64.87 | 938,278 | +1.09(+1.71%) |
Mar 03, 2020 | 64.14 | 64.91 | 63.31 | 63.77 | 2,063,859 | -0.39(-0.61%) |
Mar 02, 2020 | 63.25 | 64.16 | 62.82 | 64.16 | 3,769,523 | +0.90(+1.42%) |
Feb 28, 2020 | 61.59 | 63.27 | 61.16 | 63.27 | 5,946,587 | +0.06(+0.09%) |
Feb 27, 2020 | 63.88 | 64.29 | 63.13 | 63.21 | 1,948,114 | -0.99(-1.54%) |
Feb 26, 2020 | 64.47 | 64.92 | 64.16 | 64.20 | 1,687,912 | +0.53(+0.83%) |
Feb 25, 2020 | 64.90 | 65.03 | 63.67 | 63.67 | 1,334,737 | -0.19(-0.29%) |
Feb 24, 2020 | 63.57 | 64.28 | 63.57 | 63.86 | 2,053,075 | -2.31(-3.48%) |
Feb 21, 2020 | 66.47 | 66.56 | 66.10 | 66.16 | 1,482,488 | -0.34(-0.51%) |
Feb 20, 2020 | 67.10 | 67.12 | 66.34 | 66.51 | 3,312,392 | -1.15(-1.70%) |
Feb 19, 2020 | 67.69 | 67.83 | 67.61 | 67.65 | 531,426 | +0.46(+0.69%) |
Feb 18, 2020 | 67.20 | 67.39 | 67.09 | 67.19 | 995,165 | -0.49(-0.72%) |
Feb 14, 2020 | 67.95 | 68.00 | 67.46 | 67.68 | 396,331 | +0.03(+0.04%) |
Feb 13, 2020 | 67.75 | 68.00 | 67.55 | 67.65 | 1,702,496 | -0.84(-1.23%) |
Feb 12, 2020 | 68.22 | 68.55 | 68.07 | 68.50 | 833,127 | +0.97(+1.44%) |
Feb 11, 2020 | 67.47 | 67.84 | 67.40 | 67.52 | 1,917,992 | +0.71(+1.07%) |
Feb 10, 2020 | 66.30 | 66.81 | 66.30 | 66.81 | 2,683,401 | +0.71(+1.08%) |
Feb 07, 2020 | 66.38 | 66.45 | 65.99 | 66.10 | 549,289 | -0.97(-1.45%) |
Feb 06, 2020 | 67.38 | 67.53 | 66.99 | 67.07 | 869,693 | +0.42(+0.62%) |
Feb 05, 2020 | 67.48 | 67.48 | 66.51 | 66.65 | 1,576,334 | +0.26(+0.39%) |
Feb 04, 2020 | 66.22 | 66.65 | 66.21 | 66.39 | 1,052,981 | +1.90(+2.94%) |
Feb 03, 2020 | 64.07 | 64.68 | 64.03 | 64.50 | 1,024,990 | +0.74(+1.16%) |
Jan 31, 2020 | 64.14 | 64.16 | 63.43 | 63.76 | 3,030,437 | -1.39(-2.13%) |
Jan 30, 2020 | 64.69 | 65.22 | 64.36 | 65.14 | 1,778,225 | -1.07(-1.62%) |
Jan 29, 2020 | 66.38 | 66.45 | 66.06 | 66.22 | 1,021,400 | +0.40(+0.60%) |
Jan 28, 2020 | 65.58 | 66.01 | 65.29 | 65.82 | 1,299,148 | +0.39(+0.59%) |
Jan 27, 2020 | 64.65 | 65.74 | 64.40 | 65.43 | 1,120,291 | -2.31(-3.40%) |
Jan 24, 2020 | 68.32 | 68.39 | 67.38 | 67.74 | 1,064,012 | -0.57(-0.84%) |
Jan 23, 2020 | 67.95 | 68.42 | 67.60 | 68.31 | 3,535,892 | -0.70(-1.02%) |
Jan 22, 2020 | 69.34 | 69.36 | 68.88 | 69.01 | 1,141,854 | +0.34(+0.50%) |
Jan 21, 2020 | 68.76 | 68.92 | 68.53 | 68.67 | 1,532,578 | -1.90(-2.69%) |
Jan 17, 2020 | 70.50 | 70.57 | 70.30 | 70.57 | 1,179,055 | +0.35(+0.50%) |
Jan 16, 2020 | 70.25 | 70.34 | 70.10 | 70.22 | 320,815 | +0.37(+0.53%) |
Jan 15, 2020 | 69.90 | 70.04 | 69.67 | 69.85 | 1,631,065 | -0.45(-0.65%) |
Jan 14, 2020 | 70.31 | 70.34 | 70.00 | 70.30 | 1,188,210 | -0.38(-0.54%) |
Jan 13, 2020 | 70.12 | 70.76 | 69.98 | 70.68 | 1,039,377 | +1.20(+1.73%) |
Jan 10, 2020 | 69.44 | 69.68 | 69.33 | 69.48 | 1,409,465 | +0.44(+0.63%) |
Jan 09, 2020 | 69.16 | 69.19 | 68.92 | 69.04 | 3,238,197 | +0.69(+1.00%) |
Jan 08, 2020 | 67.99 | 68.75 | 67.93 | 68.36 | 1,416,478 | +0.15(+0.22%) |
Jan 07, 2020 | 68.12 | 68.26 | 67.95 | 68.21 | 626,641 | +0.24(+0.35%) |
Jan 06, 2020 | 67.71 | 68.02 | 67.63 | 67.97 | 446,873 | -0.28(-0.41%) |
Jan 03, 2020 | 68.33 | 68.65 | 68.15 | 68.25 | 1,022,964 | -1.10(-1.59%) |
Jan 02, 2020 | 68.78 | 69.39 | 68.78 | 69.35 | 908,372 | +1.31(+1.92%) |
Dec 31, 2019 | 67.82 | 68.07 | 67.73 | 68.04 | 230,842 | +0.22(+0.33%) |
Dec 30, 2019 | 68.38 | 68.38 | 67.74 | 67.82 | 559,145 | -0.41(-0.60%) |
Dec 27, 2019 | 68.34 | 68.44 | 68.08 | 68.23 | 2,339,315 | +0.41(+0.60%) |
Dec 26, 2019 | 67.67 | 67.87 | 67.52 | 67.82 | 196,846 | +0.42(+0.62%) |
Dec 24, 2019 | 67.47 | 67.49 | 67.32 | 67.40 | 128,761 | -0.20(-0.30%) |
Dec 23, 2019 | 67.54 | 67.61 | 67.40 | 67.61 | 264,436 | +0.03(+0.04%) |
Dec 20, 2019 | 67.56 | 67.69 | 67.47 | 67.58 | 621,556 | +0.21(+0.32%) |
Dec 19, 2019 | 67.20 | 67.44 | 67.18 | 67.37 | 608,735 | -0.17(-0.25%) |
Dec 18, 2019 | 67.42 | 67.56 | 67.36 | 67.53 | 1,942,034 | +0.31(+0.47%) |
Dec 17, 2019 | 67.18 | 67.38 | 67.09 | 67.22 | 356,600 | +0.55(+0.82%) |
Dec 16, 2019 | 66.66 | 66.82 | 66.56 | 66.67 | 1,996,771 | +0.49(+0.75%) |
Dec 13, 2019 | 66.35 | 66.81 | 66.02 | 66.18 | 1,608,523 | +0.02(+0.03%) |
Dec 12, 2019 | 65.08 | 66.21 | 65.08 | 66.16 | 1,459,229 | +1.35(+2.09%) |
Dec 11, 2019 | 64.39 | 64.93 | 64.36 | 64.81 | 1,146,059 | +0.72(+1.13%) |
Dec 10, 2019 | 63.99 | 64.16 | 63.86 | 64.09 | 1,991,118 | +0.28(+0.44%) |
Dec 09, 2019 | 64.02 | 64.19 | 63.77 | 63.80 | 378,867 | -0.38(-0.60%) |
Dec 06, 2019 | 64.18 | 64.20 | 64.05 | 64.19 | 557,330 | +0.48(+0.76%) |
Dec 05, 2019 | 63.54 | 63.82 | 63.52 | 63.70 | 694,740 | +0.26(+0.40%) |
Dec 04, 2019 | 63.48 | 63.57 | 63.41 | 63.45 | 579,044 | +0.39(+0.62%) |
Dec 03, 2019 | 62.80 | 63.08 | 62.56 | 63.05 | 992,510 | -0.40(-0.63%) |
Dec 02, 2019 | 63.71 | 63.79 | 63.30 | 63.46 | 2,650,343 | -0.19(-0.30%) |
Nov 29, 2019 | 63.68 | 63.77 | 63.57 | 63.65 | 407,410 | -1.12(-1.74%) |
Nov 27, 2019 | 64.65 | 64.85 | 64.55 | 64.77 | 459,499 | +0.06(+0.10%) |
Nov 26, 2019 | 64.44 | 64.71 | 64.30 | 64.71 | 1,198,002 | +0.01(+0.01%) |
Nov 25, 2019 | 64.41 | 64.73 | 64.35 | 64.70 | 1,546,706 | +0.91(+1.43%) |
Nov 22, 2019 | 63.89 | 63.89 | 63.61 | 63.78 | 386,728 | -0.02(-0.03%) |
Nov 21, 2019 | 63.68 | 63.80 | 63.54 | 63.80 | 710,362 | -0.19(-0.30%) |
Nov 20, 2019 | 64.20 | 64.33 | 63.84 | 63.99 | 659,838 | -0.49(-0.77%) |
Nov 19, 2019 | 64.70 | 64.70 | 64.38 | 64.49 | 674,025 | +0.33(+0.51%) |
Nov 18, 2019 | 64.25 | 64.38 | 64.03 | 64.16 | 826,215 | +0.10(+0.16%) |
Nov 15, 2019 | 64.05 | 64.20 | 63.98 | 64.06 | 491,453 | +0.39(+0.62%) |
Nov 14, 2019 | 63.70 | 63.80 | 63.43 | 63.67 | 2,278,610 | -0.12(-0.19%) |
Nov 13, 2019 | 63.67 | 63.89 | 63.59 | 63.78 | 714,118 | -0.61(-0.95%) |
Nov 12, 2019 | 64.55 | 64.63 | 64.27 | 64.40 | 3,020,529 | -0.32(-0.49%) |
Nov 11, 2019 | 64.44 | 64.74 | 64.29 | 64.72 | 1,181,667 | -0.75(-1.14%) |
Nov 08, 2019 | 65.45 | 65.52 | 65.21 | 65.47 | 1,387,910 | -0.34(-0.51%) |
Nov 07, 2019 | 65.86 | 66.11 | 65.77 | 65.80 | 700,011 | +0.42(+0.64%) |
Nov 06, 2019 | 65.54 | 65.57 | 65.19 | 65.38 | 979,900 | -0.02(-0.03%) |
Nov 05, 2019 | 65.40 | 65.48 | 65.17 | 65.40 | 1,913,016 | +0.43(+0.66%) |
Nov 04, 2019 | 65.11 | 65.19 | 64.94 | 64.97 | 583,045 | +0.76(+1.18%) |
Nov 01, 2019 | 63.99 | 64.31 | 63.99 | 64.21 | 529,426 | +0.89(+1.40%) |
Oct 31, 2019 | 63.53 | 63.55 | 62.99 | 63.33 | 644,941 | -0.22(-0.35%) |
Oct 30, 2019 | 63.25 | 63.60 | 63.03 | 63.55 | 1,108,242 | +0.21(+0.33%) |
Oct 29, 2019 | 63.32 | 63.48 | 63.28 | 63.34 | 425,924 | -0.31(-0.49%) |
Oct 28, 2019 | 63.45 | 63.81 | 63.45 | 63.65 | 1,634,989 | +0.48(+0.77%) |
Oct 25, 2019 | 62.66 | 63.19 | 62.66 | 63.16 | 512,683 | +0.37(+0.60%) |
Oct 24, 2019 | 62.90 | 62.90 | 62.67 | 62.79 | 772,880 | +0.12(+0.19%) |
Oct 23, 2019 | 62.40 | 62.67 | 62.38 | 62.67 | 410,735 | -0.09(-0.15%) |
Oct 22, 2019 | 62.85 | 62.96 | 62.68 | 62.76 | 917,850 | -0.10(-0.16%) |
Oct 21, 2019 | 62.61 | 62.86 | 62.55 | 62.86 | 578,402 | +0.62(+1.00%) |
Oct 18, 2019 | 62.54 | 62.61 | 62.13 | 62.24 | 612,265 | -0.55(-0.87%) |
Oct 17, 2019 | 62.98 | 62.98 | 62.66 | 62.79 | 762,254 | +0.35(+0.56%) |
Oct 16, 2019 | 62.37 | 62.59 | 62.25 | 62.44 | 664,533 | +0.12(+0.19%) |
Oct 15, 2019 | 61.93 | 62.41 | 61.93 | 62.32 | 2,208,759 | +0.55(+0.89%) |
Oct 14, 2019 | 61.91 | 62.00 | 61.74 | 61.77 | 978,306 | -0.08(-0.13%) |
Oct 11, 2019 | 61.86 | 62.43 | 61.81 | 61.86 | 2,265,217 | +0.90(+1.48%) |
Oct 10, 2019 | 60.63 | 61.18 | 60.63 | 60.95 | 882,666 | +0.57(+0.94%) |
Oct 09, 2019 | 60.40 | 60.63 | 60.31 | 60.39 | 1,989,423 | +0.40(+0.67%) |
Oct 08, 2019 | 60.19 | 60.26 | 59.89 | 59.98 | 935,474 | -0.35(-0.58%) |
Oct 07, 2019 | 60.32 | 60.63 | 60.26 | 60.33 | 533,982 | -0.37(-0.62%) |
Oct 04, 2019 | 60.35 | 60.76 | 60.23 | 60.70 | 607,450 | +0.03(+0.05%) |
Oct 03, 2019 | 60.24 | 60.71 | 60.07 | 60.68 | 1,824,885 | +0.69(+1.16%) |
Oct 02, 2019 | 59.83 | 60.01 | 59.68 | 59.98 | 901,655 | -0.28(-0.47%) |