Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 65.00 | 65.21 | 63.52 | 64.18 | 15,221 | -0.63(-0.97%) |
Oct 29, 2020 | 63.66 | 65.03 | 63.51 | 64.81 | 32,392 | +1.54(+2.44%) |
Oct 28, 2020 | 64.53 | 64.53 | 63.19 | 63.26 | 21,970 | -2.18(-3.33%) |
Oct 27, 2020 | 65.07 | 65.45 | 64.96 | 65.44 | 18,676 | +0.69(+1.06%) |
Oct 26, 2020 | 65.43 | 65.56 | 64.33 | 64.76 | 6,672 | -1.30(-1.96%) |
Oct 23, 2020 | 65.35 | 66.05 | 65.35 | 66.05 | 10,707 | +0.68(+1.04%) |
Oct 22, 2020 | 65.25 | 65.53 | 64.91 | 65.37 | 15,951 | +0.24(+0.37%) |
Oct 21, 2020 | 64.86 | 65.59 | 64.86 | 65.13 | 22,045 | +0.68(+1.06%) |
Oct 20, 2020 | 64.46 | 64.91 | 64.32 | 64.45 | 5,231 | +0.50(+0.79%) |
Oct 19, 2020 | 65.14 | 65.25 | 63.85 | 63.95 | 171,271 | -1.05(-1.61%) |
Oct 16, 2020 | 65.35 | 65.35 | 64.91 | 65.00 | 4,828 | +0.17(+0.26%) |
Oct 15, 2020 | 64.53 | 65.02 | 64.36 | 64.82 | 40,383 | -0.66(-1.00%) |
Oct 14, 2020 | 66.32 | 66.32 | 65.35 | 65.48 | 5,088 | -0.52(-0.78%) |
Oct 13, 2020 | 66.27 | 66.27 | 65.78 | 66.00 | 6,407 | +0.03(+0.04%) |
Oct 12, 2020 | 65.26 | 66.30 | 65.07 | 65.97 | 16,499 | +1.41(+2.18%) |
Oct 09, 2020 | 64.39 | 64.56 | 64.32 | 64.56 | 8,293 | +0.51(+0.80%) |
Oct 08, 2020 | 63.53 | 64.04 | 63.53 | 64.04 | 7,265 | +0.77(+1.22%) |
Oct 07, 2020 | 63.20 | 63.43 | 62.87 | 63.27 | 3,807 | +0.46(+0.73%) |
Oct 06, 2020 | 63.50 | 63.81 | 62.81 | 62.81 | 4,130 | -0.84(-1.32%) |
Oct 05, 2020 | 63.14 | 63.74 | 63.09 | 63.65 | 16,382 | +1.05(+1.67%) |
Oct 02, 2020 | 62.64 | 63.24 | 62.52 | 62.60 | 3,779 | -1.07(-1.68%) |
Oct 01, 2020 | 63.41 | 63.67 | 63.27 | 63.67 | 15,568 | +0.84(+1.33%) |
Sep 30, 2020 | 62.65 | 63.36 | 62.60 | 62.83 | 7,986 | +0.21(+0.33%) |
Sep 29, 2020 | 62.67 | 62.78 | 62.38 | 62.62 | 22,162 | +0.16(+0.26%) |
Sep 28, 2020 | 62.52 | 62.52 | 62.09 | 62.46 | 24,902 | +0.84(+1.36%) |
Sep 25, 2020 | 60.96 | 61.77 | 60.72 | 61.62 | 18,790 | +0.41(+0.67%) |
Sep 24, 2020 | 60.63 | 61.59 | 60.63 | 61.21 | 19,005 | +0.17(+0.28%) |
Sep 23, 2020 | 62.43 | 62.43 | 60.95 | 61.04 | 25,973 | -1.31(-2.09%) |
Sep 22, 2020 | 61.99 | 62.40 | 61.54 | 62.35 | 30,556 | +0.76(+1.23%) |
Sep 21, 2020 | 61.39 | 61.60 | 60.76 | 61.59 | 53,553 | -0.92(-1.47%) |
Sep 18, 2020 | 63.20 | 63.20 | 61.87 | 62.51 | 25,089 | -0.69(-1.09%) |
Sep 17, 2020 | 63.22 | 63.60 | 62.76 | 63.20 | 20,570 | -0.99(-1.54%) |
Sep 16, 2020 | 64.79 | 64.87 | 64.06 | 64.19 | 7,896 | -0.50(-0.77%) |
Sep 15, 2020 | 64.21 | 64.87 | 64.21 | 64.68 | 5,047 | +1.05(+1.65%) |
Sep 14, 2020 | 64.33 | 64.49 | 63.63 | 63.63 | 6,767 | +0.35(+0.56%) |
Sep 11, 2020 | 63.40 | 63.90 | 62.87 | 63.28 | 12,387 | -0.09(-0.15%) |
Sep 10, 2020 | 64.40 | 64.78 | 63.24 | 63.37 | 15,220 | -0.88(-1.36%) |
Sep 09, 2020 | 64.16 | 64.54 | 63.95 | 64.25 | 13,646 | +0.75(+1.18%) |
Sep 08, 2020 | 63.35 | 64.04 | 63.22 | 63.50 | 10,146 | -1.56(-2.40%) |
Sep 04, 2020 | 65.69 | 65.78 | 63.68 | 65.06 | 26,558 | -1.04(-1.58%) |
Sep 03, 2020 | 67.64 | 67.64 | 65.53 | 66.10 | 12,750 | -2.20(-3.22%) |
Sep 02, 2020 | 67.33 | 68.30 | 67.15 | 68.30 | 9,537 | +1.28(+1.90%) |
Sep 01, 2020 | 66.61 | 67.12 | 66.61 | 67.02 | 67,544 | +0.48(+0.72%) |
Aug 31, 2020 | 66.70 | 66.73 | 66.45 | 66.55 | 17,228 | -0.50(-0.75%) |
Aug 28, 2020 | 66.98 | 67.07 | 66.71 | 67.05 | 43,564 | +0.00(+0.00%) |
Aug 27, 2020 | 67.63 | 67.63 | 66.86 | 67.05 | 63,554 | -0.58(-0.86%) |
Aug 26, 2020 | 66.04 | 67.68 | 66.04 | 67.63 | 10,953 | +1.76(+2.67%) |
Aug 25, 2020 | 65.37 | 65.87 | 65.25 | 65.87 | 6,192 | +0.56(+0.85%) |
Aug 24, 2020 | 65.15 | 65.59 | 65.09 | 65.32 | 12,556 | +0.75(+1.17%) |
Aug 21, 2020 | 64.39 | 64.68 | 64.16 | 64.57 | 5,878 | +0.02(+0.03%) |
Aug 20, 2020 | 63.61 | 64.55 | 63.61 | 64.55 | 5,122 | +0.64(+1.00%) |
Aug 19, 2020 | 64.17 | 64.47 | 63.84 | 63.91 | 37,002 | -0.22(-0.34%) |
Aug 18, 2020 | 63.84 | 64.29 | 63.80 | 64.13 | 9,390 | +0.52(+0.82%) |
Aug 17, 2020 | 63.68 | 63.81 | 63.50 | 63.61 | 16,045 | +0.14(+0.22%) |
Aug 14, 2020 | 63.59 | 63.61 | 63.42 | 63.46 | 3,149 | -0.08(-0.13%) |
Aug 13, 2020 | 63.54 | 64.02 | 63.49 | 63.55 | 12,139 | -0.06(-0.09%) |
Aug 12, 2020 | 63.28 | 63.84 | 63.28 | 63.61 | 7,338 | +0.82(+1.30%) |
Aug 11, 2020 | 63.20 | 63.65 | 62.75 | 62.79 | 6,838 | -0.47(-0.74%) |
Aug 10, 2020 | 63.33 | 63.48 | 62.84 | 63.25 | 9,657 | -0.35(-0.55%) |
Aug 07, 2020 | 63.53 | 64.18 | 63.20 | 63.61 | 8,083 | -0.57(-0.90%) |
Aug 06, 2020 | 62.94 | 64.20 | 62.94 | 64.18 | 11,377 | +1.13(+1.79%) |
Aug 05, 2020 | 63.21 | 63.41 | 62.94 | 63.05 | 9,509 | +0.15(+0.24%) |
Aug 04, 2020 | 62.54 | 62.90 | 62.54 | 62.90 | 40,272 | +0.32(+0.52%) |
Aug 03, 2020 | 62.61 | 62.68 | 62.36 | 62.58 | 39,344 | +0.43(+0.69%) |
Jul 31, 2020 | 62.61 | 62.61 | 61.62 | 62.15 | 39,260 | +0.00(+0.00%) |
Jul 30, 2020 | 61.53 | 62.25 | 61.24 | 62.15 | 166,858 | -0.09(-0.14%) |
Jul 29, 2020 | 62.15 | 62.23 | 61.88 | 62.23 | 40,119 | +0.54(+0.88%) |
Jul 28, 2020 | 62.00 | 62.26 | 61.69 | 61.69 | 13,053 | -0.42(-0.67%) |
Jul 27, 2020 | 61.79 | 62.11 | 61.73 | 62.11 | 13,157 | +0.51(+0.84%) |
Jul 24, 2020 | 61.30 | 61.59 | 61.16 | 61.59 | 17,216 | -0.22(-0.35%) |
Jul 23, 2020 | 62.91 | 62.91 | 61.67 | 61.81 | 14,950 | -0.98(-1.56%) |
Jul 22, 2020 | 62.69 | 62.81 | 62.39 | 62.80 | 26,487 | -0.14(-0.23%) |
Jul 21, 2020 | 63.43 | 63.43 | 62.79 | 62.94 | 28,189 | +0.11(+0.17%) |
Jul 20, 2020 | 62.00 | 62.83 | 61.63 | 62.83 | 16,966 | +0.65(+1.05%) |
Jul 17, 2020 | 62.27 | 62.27 | 61.64 | 62.18 | 8,922 | -0.03(-0.05%) |
Jul 16, 2020 | 61.66 | 62.20 | 61.63 | 62.20 | 20,082 | -0.31(-0.50%) |
Jul 15, 2020 | 62.59 | 62.66 | 62.09 | 62.52 | 25,160 | +0.56(+0.91%) |
Jul 14, 2020 | 61.18 | 62.13 | 60.89 | 61.96 | 84,187 | +0.35(+0.57%) |
Jul 13, 2020 | 62.86 | 63.29 | 61.49 | 61.60 | 87,158 | -1.05(-1.67%) |
Jul 10, 2020 | 61.81 | 62.65 | 61.43 | 62.65 | 22,569 | +0.98(+1.59%) |
Jul 09, 2020 | 61.91 | 62.00 | 60.97 | 61.67 | 12,591 | +0.01(+0.02%) |
Jul 08, 2020 | 61.11 | 61.66 | 60.81 | 61.66 | 42,497 | +0.88(+1.44%) |
Jul 07, 2020 | 60.84 | 61.52 | 60.79 | 60.79 | 15,462 | -0.44(-0.72%) |
Jul 06, 2020 | 60.66 | 61.22 | 60.63 | 61.22 | 43,127 | +1.18(+1.97%) |
Jul 02, 2020 | 60.31 | 60.34 | 59.93 | 60.04 | 20,260 | +0.27(+0.45%) |
Jul 01, 2020 | 58.72 | 59.92 | 58.72 | 59.78 | 57,971 | +1.08(+1.83%) |
Jun 30, 2020 | 58.09 | 58.84 | 57.91 | 58.70 | 79,406 | +0.64(+1.10%) |
Jun 29, 2020 | 56.93 | 58.06 | 56.67 | 58.06 | 60,263 | +1.03(+1.80%) |
Jun 26, 2020 | 58.82 | 58.82 | 57.04 | 57.04 | 10,602 | -2.03(-3.43%) |
Jun 25, 2020 | 58.65 | 59.06 | 58.37 | 59.06 | 10,026 | +0.33(+0.57%) |
Jun 24, 2020 | 59.84 | 59.84 | 58.57 | 58.73 | 15,955 | -1.43(-2.38%) |
Jun 23, 2020 | 60.20 | 60.59 | 60.16 | 60.16 | 11,001 | +0.44(+0.73%) |
Jun 22, 2020 | 59.37 | 59.72 | 59.18 | 59.72 | 34,371 | +0.69(+1.16%) |
Jun 19, 2020 | 59.79 | 59.79 | 58.88 | 59.03 | 9,867 | -0.18(-0.31%) |
Jun 18, 2020 | 59.05 | 59.24 | 58.90 | 59.21 | 6,755 | +0.10(+0.16%) |
Jun 17, 2020 | 59.38 | 59.50 | 58.78 | 59.12 | 13,360 | +0.22(+0.37%) |
Jun 16, 2020 | 59.33 | 59.46 | 58.36 | 58.90 | 7,477 | +0.70(+1.19%) |
Jun 15, 2020 | 56.88 | 58.29 | 56.88 | 58.20 | 12,977 | +0.38(+0.65%) |
Jun 12, 2020 | 58.23 | 58.39 | 56.88 | 57.83 | 24,157 | +0.66(+1.15%) |
Jun 11, 2020 | 58.49 | 58.73 | 57.09 | 57.17 | 13,859 | -2.62(-4.39%) |
Jun 10, 2020 | 60.00 | 60.08 | 59.61 | 59.79 | 11,326 | +0.07(+0.11%) |
Jun 09, 2020 | 59.40 | 60.00 | 59.40 | 59.73 | 7,998 | +0.03(+0.05%) |
Jun 08, 2020 | 58.93 | 59.69 | 58.83 | 59.69 | 5,494 | +0.59(+1.00%) |
Jun 05, 2020 | 58.61 | 59.37 | 58.61 | 59.11 | 37,448 | +0.99(+1.71%) |
Jun 04, 2020 | 58.46 | 58.60 | 57.96 | 58.11 | 10,270 | -0.55(-0.93%) |
Jun 03, 2020 | 58.49 | 58.71 | 58.48 | 58.66 | 5,430 | +0.23(+0.39%) |
Jun 02, 2020 | 58.14 | 58.43 | 57.92 | 58.43 | 19,412 | +0.32(+0.55%) |
Jun 01, 2020 | 57.32 | 58.11 | 57.32 | 58.11 | 48,199 | +0.87(+1.51%) |
May 29, 2020 | 56.90 | 57.36 | 56.56 | 57.25 | 9,810 | +0.39(+0.68%) |
May 28, 2020 | 56.74 | 57.64 | 56.74 | 56.86 | 11,975 | -0.28(-0.49%) |
May 27, 2020 | 56.86 | 57.25 | 56.39 | 57.14 | 15,410 | +0.20(+0.36%) |
May 26, 2020 | 57.52 | 57.59 | 56.90 | 56.94 | 12,845 | +0.41(+0.73%) |
May 22, 2020 | 56.46 | 56.58 | 56.24 | 56.53 | 51,056 | -0.08(-0.14%) |
May 21, 2020 | 56.97 | 57.10 | 56.43 | 56.61 | 16,227 | -0.31(-0.54%) |
May 20, 2020 | 56.56 | 57.04 | 56.56 | 56.92 | 63,155 | +1.13(+2.02%) |
May 19, 2020 | 55.90 | 56.31 | 55.76 | 55.79 | 14,001 | -0.50(-0.90%) |
May 18, 2020 | 55.59 | 56.43 | 55.59 | 56.29 | 7,865 | +1.41(+2.58%) |
May 15, 2020 | 54.19 | 54.88 | 54.05 | 54.88 | 744,123 | +0.35(+0.64%) |
May 14, 2020 | 53.83 | 54.53 | 53.39 | 54.53 | 21,500 | +0.13(+0.24%) |
May 13, 2020 | 55.28 | 55.28 | 53.92 | 54.40 | 12,342 | -0.58(-1.05%) |
May 12, 2020 | 55.66 | 56.00 | 54.97 | 54.97 | 9,809 | -0.78(-1.39%) |
May 11, 2020 | 55.30 | 55.91 | 55.23 | 55.75 | 18,689 | +0.18(+0.32%) |
May 08, 2020 | 55.23 | 55.60 | 55.23 | 55.57 | 10,443 | +0.93(+1.70%) |
May 07, 2020 | 54.51 | 54.84 | 54.37 | 54.64 | 9,952 | +0.51(+0.94%) |
May 06, 2020 | 54.43 | 54.68 | 54.13 | 54.13 | 21,144 | -0.06(-0.12%) |
May 05, 2020 | 54.61 | 54.71 | 54.20 | 54.20 | 9,436 | +0.31(+0.57%) |
May 04, 2020 | 53.34 | 53.89 | 53.28 | 53.89 | 22,493 | +0.13(+0.25%) |
May 01, 2020 | 53.82 | 54.23 | 53.37 | 53.76 | 21,625 | -0.70(-1.29%) |
Apr 30, 2020 | 54.67 | 54.67 | 54.10 | 54.46 | 17,834 | -0.55(-1.00%) |
Apr 29, 2020 | 54.56 | 55.24 | 54.54 | 55.01 | 49,308 | +2.26(+4.29%) |
Apr 28, 2020 | 53.53 | 53.60 | 52.75 | 52.75 | 59,049 | -0.72(-1.34%) |
Apr 27, 2020 | 53.59 | 53.61 | 53.22 | 53.47 | 11,187 | +0.40(+0.75%) |
Apr 24, 2020 | 52.48 | 53.07 | 52.08 | 53.07 | 33,862 | +0.55(+1.05%) |
Apr 23, 2020 | 52.61 | 53.20 | 52.52 | 52.52 | 15,072 | +0.11(+0.22%) |
Apr 22, 2020 | 52.26 | 52.73 | 52.06 | 52.40 | 19,203 | +1.19(+2.31%) |
Apr 21, 2020 | 52.09 | 52.09 | 50.98 | 51.22 | 22,803 | -1.38(-2.63%) |
Apr 20, 2020 | 52.67 | 53.26 | 52.58 | 52.60 | 57,938 | -0.52(-0.98%) |
Apr 17, 2020 | 53.18 | 53.27 | 52.58 | 53.12 | 18,566 | +0.64(+1.23%) |
Apr 16, 2020 | 52.54 | 52.59 | 52.03 | 52.48 | 20,667 | +0.48(+0.93%) |
Apr 15, 2020 | 51.81 | 52.40 | 51.64 | 52.00 | 22,478 | -0.70(-1.33%) |
Apr 14, 2020 | 52.26 | 52.93 | 52.26 | 52.70 | 12,181 | +1.36(+2.64%) |
Apr 13, 2020 | 51.09 | 51.37 | 50.45 | 51.34 | 7,745 | +0.11(+0.21%) |
Apr 09, 2020 | 51.45 | 51.61 | 50.88 | 51.24 | 17,511 | +0.40(+0.78%) |
Apr 08, 2020 | 50.66 | 50.99 | 50.12 | 50.84 | 20,194 | +0.52(+1.04%) |
Apr 07, 2020 | 51.53 | 51.53 | 50.23 | 50.32 | 20,688 | +0.11(+0.23%) |
Apr 06, 2020 | 48.83 | 50.27 | 48.82 | 50.20 | 51,914 | +3.01(+6.39%) |
Apr 03, 2020 | 48.02 | 48.04 | 46.82 | 47.19 | 24,473 | -0.94(-1.95%) |
Apr 02, 2020 | 47.27 | 48.14 | 47.27 | 48.13 | 10,377 | +0.82(+1.74%) |
Apr 01, 2020 | 47.72 | 48.17 | 47.09 | 47.30 | 14,721 | -1.86(-3.78%) |
Mar 31, 2020 | 48.97 | 49.72 | 48.83 | 49.16 | 113,442 | -0.19(-0.38%) |
Mar 30, 2020 | 48.25 | 49.35 | 47.87 | 49.35 | 27,960 | +1.44(+3.01%) |
Mar 27, 2020 | 48.21 | 48.87 | 47.73 | 47.91 | 21,730 | -1.67(-3.37%) |
Mar 26, 2020 | 47.52 | 49.61 | 47.52 | 49.58 | 26,613 | +2.40(+5.08%) |
Mar 25, 2020 | 47.44 | 48.65 | 46.44 | 47.18 | 585,293 | -0.10(-0.21%) |
Mar 24, 2020 | 46.91 | 47.35 | 46.40 | 47.28 | 33,227 | +2.30(+5.12%) |
Mar 23, 2020 | 44.94 | 45.35 | 43.93 | 44.98 | 159,186 | +0.10(+0.23%) |
Mar 20, 2020 | 47.26 | 47.26 | 44.88 | 44.88 | 39,031 | -1.73(-3.70%) |
Mar 19, 2020 | 45.60 | 47.57 | 45.00 | 46.60 | 28,423 | +1.15(+2.52%) |
Mar 18, 2020 | 44.58 | 46.00 | 43.21 | 45.45 | 179,037 | -1.74(-3.70%) |
Mar 17, 2020 | 45.81 | 47.40 | 44.59 | 47.20 | 49,243 | +2.25(+5.00%) |
Mar 16, 2020 | 45.01 | 47.31 | 44.95 | 44.95 | 138,389 | -4.85(-9.75%) |
Mar 13, 2020 | 48.90 | 49.99 | 46.67 | 49.81 | 35,971 | +3.41(+7.36%) |
Mar 12, 2020 | 47.45 | 48.46 | 46.39 | 46.39 | 46,114 | -4.69(-9.19%) |
Mar 11, 2020 | 52.12 | 52.12 | 50.43 | 51.09 | 22,621 | -2.20(-4.13%) |
Mar 10, 2020 | 52.81 | 53.42 | 51.18 | 53.28 | 112,881 | +1.87(+3.63%) |
Mar 09, 2020 | 52.14 | 52.88 | 49.82 | 51.42 | 517,854 | -3.39(-6.19%) |
Mar 06, 2020 | 54.20 | 54.92 | 53.65 | 54.81 | 447,381 | -0.80(-1.43%) |
Mar 05, 2020 | 56.19 | 56.46 | 55.39 | 55.61 | 22,261 | -1.71(-2.98%) |
Mar 04, 2020 | 56.38 | 57.31 | 55.96 | 57.31 | 12,492 | +1.99(+3.60%) |
Mar 03, 2020 | 56.93 | 57.37 | 55.13 | 55.32 | 74,988 | -1.38(-2.44%) |
Mar 02, 2020 | 55.43 | 56.71 | 54.85 | 56.71 | 47,168 | +1.52(+2.75%) |
Feb 28, 2020 | 53.70 | 55.19 | 53.55 | 55.19 | 48,630 | -0.08(-0.14%) |
Feb 27, 2020 | 56.33 | 56.88 | 55.27 | 55.27 | 31,114 | -2.23(-3.87%) |
Feb 26, 2020 | 57.66 | 58.24 | 57.29 | 57.49 | 25,046 | +0.07(+0.12%) |
Feb 25, 2020 | 58.93 | 58.93 | 57.39 | 57.43 | 16,184 | -1.11(-1.89%) |
Feb 24, 2020 | 58.60 | 58.85 | 58.37 | 58.54 | 18,222 | -1.89(-3.12%) |
Feb 21, 2020 | 60.94 | 60.94 | 60.38 | 60.42 | 8,122 | -0.74(-1.22%) |
Feb 20, 2020 | 61.41 | 61.41 | 60.83 | 61.17 | 2,645 | -0.40(-0.66%) |
Feb 19, 2020 | 61.62 | 61.71 | 61.52 | 61.57 | 21,171 | +0.27(+0.43%) |
Feb 18, 2020 | 60.96 | 61.43 | 60.90 | 61.30 | 35,592 | +0.16(+0.26%) |
Feb 14, 2020 | 61.12 | 61.14 | 60.93 | 61.14 | 18,038 | -0.01(-0.02%) |
Feb 13, 2020 | 60.90 | 61.28 | 60.90 | 61.15 | 10,094 | -0.12(-0.20%) |
Feb 12, 2020 | 60.94 | 61.31 | 60.94 | 61.28 | 6,256 | +0.58(+0.95%) |
Feb 11, 2020 | 60.88 | 61.11 | 60.65 | 60.70 | 60,986 | +0.07(+0.11%) |
Feb 10, 2020 | 60.12 | 60.67 | 60.12 | 60.63 | 33,091 | +0.44(+0.72%) |
Feb 07, 2020 | 60.05 | 60.36 | 60.02 | 60.20 | 9,494 | -0.09(-0.14%) |
Feb 06, 2020 | 59.78 | 60.36 | 59.78 | 60.28 | 34,889 | +0.76(+1.27%) |
Feb 05, 2020 | 59.94 | 59.94 | 59.24 | 59.52 | 19,168 | +0.09(+0.16%) |
Feb 04, 2020 | 59.25 | 59.53 | 58.99 | 59.43 | 84,182 | +0.35(+0.59%) |
Feb 03, 2020 | 58.80 | 59.24 | 58.80 | 59.08 | 29,138 | +0.70(+1.20%) |
Jan 31, 2020 | 59.07 | 59.07 | 58.24 | 58.38 | 30,381 | -0.84(-1.42%) |
Jan 30, 2020 | 58.50 | 59.22 | 58.50 | 59.22 | 103,884 | -0.40(-0.67%) |
Jan 29, 2020 | 59.79 | 59.82 | 59.57 | 59.62 | 47,145 | -0.24(-0.40%) |
Jan 28, 2020 | 59.27 | 59.95 | 59.27 | 59.85 | 11,246 | +0.72(+1.22%) |
Jan 27, 2020 | 58.89 | 59.27 | 58.75 | 59.13 | 9,164 | -1.01(-1.69%) |
Jan 24, 2020 | 60.67 | 60.67 | 59.90 | 60.15 | 10,970 | -0.42(-0.69%) |
Jan 23, 2020 | 60.55 | 60.61 | 60.36 | 60.57 | 1,373,460 | -0.24(-0.39%) |
Jan 22, 2020 | 60.92 | 61.03 | 60.77 | 60.80 | 18,625 | +0.09(+0.16%) |
Jan 21, 2020 | 60.69 | 60.77 | 60.48 | 60.71 | 81,969 | -0.16(-0.26%) |
Jan 17, 2020 | 60.60 | 60.87 | 60.55 | 60.87 | 51,689 | +0.37(+0.61%) |
Jan 16, 2020 | 60.31 | 60.50 | 60.21 | 60.50 | 12,614 | +0.34(+0.57%) |
Jan 15, 2020 | 60.06 | 60.28 | 59.98 | 60.16 | 70,173 | +0.14(+0.24%) |
Jan 14, 2020 | 60.09 | 60.21 | 59.97 | 60.02 | 24,474 | -0.26(-0.42%) |
Jan 13, 2020 | 59.88 | 60.27 | 59.79 | 60.27 | 121,393 | +0.48(+0.81%) |
Jan 10, 2020 | 60.05 | 60.05 | 59.69 | 59.79 | 14,768 | +0.03(+0.04%) |
Jan 09, 2020 | 59.89 | 59.91 | 59.56 | 59.76 | 28,551 | +0.36(+0.61%) |
Jan 08, 2020 | 59.11 | 59.63 | 59.11 | 59.40 | 10,177 | +0.23(+0.39%) |
Jan 07, 2020 | 59.20 | 59.34 | 59.15 | 59.17 | 30,051 | -0.06(-0.10%) |
Jan 06, 2020 | 58.29 | 59.23 | 58.29 | 59.23 | 29,372 | +0.56(+0.95%) |
Jan 03, 2020 | 58.31 | 58.85 | 58.31 | 58.67 | 13,397 | -0.27(-0.45%) |
Jan 02, 2020 | 58.73 | 58.95 | 58.56 | 58.93 | 10,452 | +0.73(+1.25%) |
Dec 31, 2019 | 58.09 | 58.25 | 57.98 | 58.20 | 33,967 | +0.01(+0.02%) |
Dec 30, 2019 | 58.75 | 58.75 | 58.14 | 58.20 | 22,378 | -0.56(-0.95%) |
Dec 27, 2019 | 58.93 | 58.94 | 58.74 | 58.75 | 5,274 | +0.09(+0.16%) |
Dec 26, 2019 | 58.47 | 58.71 | 58.38 | 58.66 | 12,785 | +0.29(+0.50%) |
Dec 24, 2019 | 58.53 | 58.53 | 58.33 | 58.37 | 6,962 | -0.09(-0.16%) |
Dec 23, 2019 | 58.51 | 58.59 | 58.35 | 58.46 | 30,098 | -0.06(-0.10%) |
Dec 20, 2019 | 58.59 | 58.59 | 58.28 | 58.52 | 10,654 | +0.15(+0.26%) |
Dec 19, 2019 | 58.07 | 58.42 | 58.06 | 58.37 | 29,042 | +0.31(+0.54%) |
Dec 18, 2019 | 57.97 | 58.19 | 57.97 | 58.05 | 38,219 | +0.12(+0.21%) |
Dec 17, 2019 | 57.88 | 58.02 | 57.70 | 57.93 | 2,019,101 | +0.20(+0.35%) |
Dec 16, 2019 | 57.64 | 57.75 | 57.64 | 57.73 | 8,066 | +0.60(+1.06%) |
Dec 13, 2019 | 57.12 | 57.29 | 57.07 | 57.13 | 18,278 | -0.07(-0.12%) |
Dec 12, 2019 | 57.05 | 57.26 | 57.02 | 57.19 | 11,729 | +0.09(+0.16%) |
Dec 11, 2019 | 56.94 | 57.10 | 56.84 | 57.10 | 5,363 | +0.30(+0.53%) |
Dec 10, 2019 | 56.86 | 56.92 | 56.72 | 56.80 | 4,290 | -0.13(-0.23%) |
Dec 09, 2019 | 57.06 | 57.33 | 56.91 | 56.93 | 6,790 | -0.17(-0.30%) |
Dec 06, 2019 | 57.02 | 57.14 | 56.97 | 57.10 | 17,641 | +0.44(+0.78%) |
Dec 05, 2019 | 56.68 | 56.68 | 56.49 | 56.66 | 9,028 | +0.14(+0.25%) |
Dec 04, 2019 | 56.44 | 56.63 | 56.30 | 56.52 | 18,202 | +0.42(+0.75%) |
Dec 03, 2019 | 55.72 | 56.12 | 55.52 | 56.09 | 85,092 | -0.26(-0.47%) |
Dec 02, 2019 | 56.79 | 56.79 | 56.11 | 56.36 | 16,590 | -0.43(-0.75%) |
Nov 29, 2019 | 56.81 | 56.98 | 56.67 | 56.78 | 5,526 | -0.25(-0.44%) |
Nov 27, 2019 | 56.79 | 57.13 | 56.78 | 57.03 | 24,548 | +0.35(+0.61%) |
Nov 26, 2019 | 56.60 | 56.71 | 56.50 | 56.68 | 30,436 | +0.00(+0.00%) |
Nov 25, 2019 | 56.57 | 56.72 | 56.56 | 56.68 | 29,688 | +0.36(+0.64%) |
Nov 22, 2019 | 56.38 | 56.38 | 56.28 | 56.32 | 6,482 | +0.08(+0.14%) |
Nov 21, 2019 | 56.10 | 56.50 | 56.07 | 56.24 | 3,636 | +0.02(+0.03%) |
Nov 20, 2019 | 56.38 | 56.46 | 55.85 | 56.22 | 16,441 | -0.36(-0.64%) |
Nov 19, 2019 | 56.84 | 56.84 | 56.49 | 56.58 | 18,827 | -0.11(-0.19%) |
Nov 18, 2019 | 56.43 | 56.77 | 56.41 | 56.69 | 37,935 | +0.24(+0.43%) |
Nov 15, 2019 | 56.25 | 56.50 | 56.16 | 56.45 | 32,412 | +0.29(+0.51%) |
Nov 14, 2019 | 56.07 | 56.17 | 55.93 | 56.17 | 11,391 | +0.19(+0.34%) |
Nov 13, 2019 | 55.84 | 56.07 | 55.84 | 55.98 | 6,571 | -0.22(-0.39%) |
Nov 12, 2019 | 56.11 | 56.32 | 56.03 | 56.20 | 4,958 | +0.16(+0.29%) |
Nov 11, 2019 | 55.90 | 56.06 | 55.90 | 56.04 | 15,279 | -0.12(-0.22%) |
Nov 08, 2019 | 56.11 | 56.22 | 56.03 | 56.16 | 7,651 | +0.06(+0.10%) |
Nov 07, 2019 | 56.01 | 56.40 | 56.01 | 56.10 | 15,145 | +0.34(+0.61%) |
Nov 06, 2019 | 55.98 | 55.98 | 55.70 | 55.76 | 5,378 | -0.22(-0.39%) |
Nov 05, 2019 | 56.10 | 56.10 | 55.92 | 55.98 | 18,369 | -0.03(-0.05%) |
Nov 04, 2019 | 55.90 | 56.02 | 55.81 | 56.01 | 60,393 | +0.41(+0.73%) |