Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.57 | 49.57 | 48.43 | 49.33 | 1,207,489 | +0.47(+0.95%) |
Oct 29, 2020 | 47.87 | 49.23 | 47.09 | 48.86 | 540,506 | +1.07(+2.23%) |
Oct 28, 2020 | 48.47 | 49.98 | 47.05 | 47.80 | 706,006 | -1.66(-3.37%) |
Oct 27, 2020 | 51.13 | 51.42 | 49.40 | 49.46 | 680,990 | -2.00(-3.88%) |
Oct 26, 2020 | 52.29 | 52.44 | 51.21 | 51.46 | 573,043 | -1.54(-2.90%) |
Oct 23, 2020 | 52.80 | 53.56 | 52.35 | 53.00 | 312,820 | +0.61(+1.16%) |
Oct 22, 2020 | 50.54 | 52.49 | 50.52 | 52.39 | 352,225 | +2.02(+4.02%) |
Oct 21, 2020 | 50.12 | 51.04 | 50.12 | 50.37 | 291,572 | +0.11(+0.21%) |
Oct 20, 2020 | 50.26 | 51.19 | 50.16 | 50.26 | 283,033 | +0.60(+1.21%) |
Oct 19, 2020 | 50.23 | 50.82 | 49.52 | 49.66 | 343,807 | -0.43(-0.86%) |
Oct 16, 2020 | 49.95 | 50.51 | 49.22 | 50.09 | 385,775 | +0.22(+0.45%) |
Oct 15, 2020 | 48.18 | 49.98 | 48.04 | 49.86 | 334,992 | +1.22(+2.50%) |
Oct 14, 2020 | 49.43 | 50.03 | 48.60 | 48.65 | 263,134 | -0.85(-1.72%) |
Oct 13, 2020 | 50.17 | 50.36 | 49.13 | 49.50 | 445,520 | -1.06(-2.09%) |
Oct 12, 2020 | 50.02 | 50.76 | 50.02 | 50.55 | 267,968 | +0.48(+0.97%) |
Oct 09, 2020 | 51.15 | 51.29 | 49.95 | 50.07 | 315,502 | -0.58(-1.15%) |
Oct 08, 2020 | 50.77 | 51.22 | 50.37 | 50.65 | 431,120 | +0.40(+0.80%) |
Oct 07, 2020 | 49.80 | 50.98 | 49.78 | 50.25 | 491,502 | +0.90(+1.83%) |
Oct 06, 2020 | 49.40 | 51.34 | 49.18 | 49.35 | 678,210 | +0.30(+0.62%) |
Oct 05, 2020 | 47.89 | 49.48 | 47.77 | 49.04 | 583,632 | +1.62(+3.42%) |
Oct 02, 2020 | 45.49 | 47.76 | 45.14 | 47.42 | 529,002 | +1.27(+2.75%) |
Oct 01, 2020 | 46.36 | 46.92 | 45.60 | 46.15 | 522,187 | -0.24(-0.52%) |
Sep 30, 2020 | 46.64 | 47.14 | 45.94 | 46.39 | 684,470 | +0.44(+0.95%) |
Sep 29, 2020 | 45.93 | 46.25 | 45.56 | 45.95 | 638,900 | +0.15(+0.33%) |
Sep 28, 2020 | 44.99 | 46.12 | 44.99 | 45.80 | 360,088 | +1.34(+3.02%) |
Sep 25, 2020 | 43.93 | 44.69 | 43.68 | 44.46 | 637,261 | +0.30(+0.69%) |
Sep 24, 2020 | 44.13 | 44.77 | 43.73 | 44.15 | 563,407 | +0.06(+0.14%) |
Sep 23, 2020 | 44.44 | 45.72 | 44.06 | 44.09 | 495,400 | -0.20(-0.44%) |
Sep 22, 2020 | 45.24 | 45.99 | 44.22 | 44.29 | 580,070 | -0.85(-1.88%) |
Sep 21, 2020 | 44.84 | 46.12 | 44.58 | 45.14 | 864,076 | -0.82(-1.79%) |
Sep 18, 2020 | 46.63 | 46.63 | 45.76 | 45.96 | 1,205,589 | -0.48(-1.04%) |
Sep 17, 2020 | 45.25 | 46.75 | 45.17 | 46.45 | 650,012 | +0.50(+1.09%) |
Sep 16, 2020 | 45.42 | 46.52 | 45.17 | 45.94 | 462,009 | +0.51(+1.12%) |
Sep 15, 2020 | 46.79 | 46.79 | 45.34 | 45.43 | 427,828 | -1.34(-2.87%) |
Sep 14, 2020 | 46.36 | 47.27 | 46.12 | 46.78 | 375,740 | +0.70(+1.52%) |
Sep 11, 2020 | 46.55 | 46.63 | 45.84 | 46.08 | 429,576 | -0.39(-0.84%) |
Sep 10, 2020 | 47.22 | 47.49 | 46.41 | 46.47 | 526,757 | -0.52(-1.11%) |
Sep 09, 2020 | 47.11 | 47.26 | 46.50 | 46.99 | 476,359 | +0.01(+0.02%) |
Sep 08, 2020 | 48.61 | 48.63 | 46.86 | 46.98 | 472,512 | -2.36(-4.78%) |
Sep 04, 2020 | 49.51 | 49.96 | 48.55 | 49.34 | 581,861 | +0.98(+2.02%) |
Sep 03, 2020 | 48.59 | 49.96 | 48.19 | 48.37 | 427,838 | +0.10(+0.20%) |
Sep 02, 2020 | 47.93 | 48.51 | 47.52 | 48.27 | 289,053 | +0.34(+0.70%) |
Sep 01, 2020 | 48.28 | 48.94 | 47.59 | 47.93 | 350,756 | -0.43(-0.90%) |
Aug 31, 2020 | 49.07 | 49.23 | 48.36 | 48.37 | 451,014 | -1.06(-2.14%) |
Aug 28, 2020 | 50.23 | 50.23 | 49.08 | 49.42 | 234,345 | -0.35(-0.71%) |
Aug 27, 2020 | 49.08 | 50.17 | 48.79 | 49.78 | 224,699 | +0.74(+1.50%) |
Aug 26, 2020 | 49.95 | 49.95 | 48.86 | 49.04 | 233,216 | -1.09(-2.18%) |
Aug 25, 2020 | 50.75 | 51.22 | 49.65 | 50.13 | 336,302 | +0.08(+0.16%) |
Aug 24, 2020 | 48.53 | 50.06 | 48.10 | 50.05 | 542,776 | +1.84(+3.81%) |
Aug 21, 2020 | 48.25 | 48.70 | 47.60 | 48.22 | 424,616 | -0.24(-0.49%) |
Aug 20, 2020 | 48.49 | 48.95 | 48.26 | 48.46 | 555,871 | -0.98(-1.99%) |
Aug 19, 2020 | 49.49 | 50.25 | 49.21 | 49.44 | 732,387 | -0.09(-0.18%) |
Aug 18, 2020 | 51.02 | 51.02 | 49.41 | 49.53 | 587,607 | -1.36(-2.67%) |
Aug 17, 2020 | 51.33 | 51.38 | 50.50 | 50.89 | 448,107 | -0.79(-1.53%) |
Aug 14, 2020 | 51.10 | 52.11 | 50.72 | 51.68 | 377,386 | +0.06(+0.12%) |
Aug 13, 2020 | 51.60 | 52.08 | 51.18 | 51.61 | 352,429 | -0.50(-0.95%) |
Aug 12, 2020 | 53.22 | 53.64 | 51.27 | 52.11 | 605,327 | -0.02(-0.03%) |
Aug 11, 2020 | 53.22 | 53.79 | 51.88 | 52.13 | 379,862 | +0.29(+0.56%) |
Aug 10, 2020 | 51.68 | 52.87 | 51.42 | 51.84 | 218,226 | +0.58(+1.13%) |
Aug 07, 2020 | 49.59 | 51.52 | 49.21 | 51.26 | 409,737 | +1.30(+2.61%) |
Aug 06, 2020 | 50.21 | 50.58 | 49.44 | 49.96 | 322,280 | -0.62(-1.23%) |
Aug 05, 2020 | 50.54 | 51.15 | 49.94 | 50.58 | 250,664 | +0.69(+1.39%) |
Aug 04, 2020 | 49.26 | 50.20 | 49.18 | 49.88 | 498,795 | +0.35(+0.70%) |
Aug 03, 2020 | 49.41 | 49.78 | 49.17 | 49.54 | 578,809 | +0.25(+0.50%) |
Jul 31, 2020 | 49.72 | 50.14 | 48.47 | 49.29 | 1,218,165 | -0.81(-1.61%) |
Jul 30, 2020 | 51.08 | 51.08 | 49.84 | 50.10 | 641,851 | -1.92(-3.68%) |
Jul 29, 2020 | 49.13 | 52.78 | 47.35 | 52.01 | 1,054,502 | +2.77(+5.62%) |
Jul 28, 2020 | 48.56 | 49.93 | 48.56 | 49.25 | 721,804 | +0.39(+0.80%) |
Jul 27, 2020 | 49.56 | 49.76 | 48.59 | 48.86 | 417,952 | -1.13(-2.25%) |
Jul 24, 2020 | 50.53 | 51.15 | 49.93 | 49.98 | 454,712 | -0.46(-0.91%) |
Jul 23, 2020 | 49.44 | 50.74 | 49.44 | 50.44 | 449,830 | +0.82(+1.64%) |
Jul 22, 2020 | 49.47 | 50.01 | 49.25 | 49.63 | 438,828 | -0.57(-1.13%) |
Jul 21, 2020 | 48.51 | 50.35 | 48.51 | 50.20 | 586,894 | +2.27(+4.74%) |
Jul 20, 2020 | 48.43 | 48.64 | 47.73 | 47.92 | 505,737 | -0.93(-1.91%) |
Jul 17, 2020 | 48.96 | 49.65 | 48.60 | 48.86 | 507,353 | -0.22(-0.45%) |
Jul 16, 2020 | 49.51 | 50.42 | 48.91 | 49.08 | 499,597 | -0.83(-1.65%) |
Jul 15, 2020 | 49.24 | 50.32 | 48.83 | 49.90 | 575,778 | +2.13(+4.46%) |
Jul 14, 2020 | 48.43 | 48.50 | 47.04 | 47.77 | 713,600 | -0.86(-1.77%) |
Jul 13, 2020 | 49.01 | 49.21 | 47.36 | 48.63 | 853,786 | +0.35(+0.73%) |
Jul 10, 2020 | 47.32 | 48.35 | 47.31 | 48.28 | 1,276,329 | +0.83(+1.76%) |
Jul 09, 2020 | 49.09 | 49.39 | 47.07 | 47.45 | 472,547 | -2.26(-4.55%) |
Jul 08, 2020 | 50.14 | 50.71 | 49.25 | 49.71 | 840,263 | -0.18(-0.36%) |
Jul 07, 2020 | 50.12 | 50.54 | 49.80 | 49.88 | 501,596 | -1.00(-1.97%) |
Jul 06, 2020 | 52.36 | 52.68 | 50.51 | 50.89 | 406,687 | +0.01(+0.02%) |
Jul 02, 2020 | 52.82 | 53.30 | 50.71 | 50.88 | 342,894 | -0.40(-0.78%) |
Jul 01, 2020 | 53.42 | 53.42 | 51.14 | 51.28 | 630,727 | -1.40(-2.66%) |
Jun 30, 2020 | 50.84 | 52.87 | 50.84 | 52.68 | 475,733 | +1.52(+2.97%) |
Jun 29, 2020 | 50.23 | 51.59 | 49.80 | 51.16 | 475,133 | +1.91(+3.87%) |
Jun 26, 2020 | 49.66 | 49.66 | 48.67 | 49.25 | 1,125,848 | -1.52(-2.99%) |
Jun 25, 2020 | 49.26 | 50.81 | 48.86 | 50.77 | 749,660 | +1.26(+2.54%) |
Jun 24, 2020 | 51.99 | 51.99 | 49.48 | 49.51 | 958,642 | -3.19(-6.06%) |
Jun 23, 2020 | 55.41 | 55.54 | 52.61 | 52.71 | 558,894 | -1.56(-2.88%) |
Jun 22, 2020 | 54.03 | 54.90 | 53.32 | 54.27 | 368,759 | -0.22(-0.41%) |
Jun 19, 2020 | 56.17 | 56.52 | 53.12 | 54.49 | 1,311,723 | -0.81(-1.46%) |
Jun 18, 2020 | 54.15 | 56.08 | 54.15 | 55.30 | 530,482 | -0.01(-0.02%) |
Jun 17, 2020 | 56.36 | 56.45 | 55.22 | 55.31 | 504,894 | -0.98(-1.73%) |
Jun 16, 2020 | 57.92 | 57.92 | 55.41 | 56.28 | 621,868 | +1.14(+2.06%) |
Jun 15, 2020 | 52.40 | 55.77 | 52.16 | 55.15 | 496,435 | +0.35(+0.63%) |
Jun 12, 2020 | 56.44 | 56.44 | 52.63 | 54.80 | 615,113 | +1.00(+1.86%) |
Jun 11, 2020 | 54.54 | 55.80 | 53.64 | 53.80 | 736,626 | -3.92(-6.79%) |
Jun 10, 2020 | 60.75 | 60.75 | 57.63 | 57.72 | 671,645 | -3.67(-5.98%) |
Jun 09, 2020 | 60.37 | 62.46 | 60.37 | 61.39 | 683,164 | -1.51(-2.39%) |
Jun 08, 2020 | 63.39 | 64.23 | 62.43 | 62.89 | 935,108 | +0.82(+1.32%) |
Jun 05, 2020 | 62.34 | 63.09 | 60.56 | 62.07 | 861,694 | +2.98(+5.05%) |
Jun 04, 2020 | 57.84 | 59.20 | 57.20 | 59.09 | 489,480 | +1.20(+2.07%) |
Jun 03, 2020 | 57.14 | 58.79 | 57.00 | 57.89 | 754,483 | +2.44(+4.40%) |
Jun 02, 2020 | 56.94 | 57.31 | 54.89 | 55.45 | 613,193 | -0.92(-1.62%) |
Jun 01, 2020 | 58.12 | 58.16 | 56.37 | 56.37 | 950,269 | -1.21(-2.10%) |
May 29, 2020 | 56.94 | 58.38 | 56.37 | 57.57 | 621,596 | +0.11(+0.18%) |
May 28, 2020 | 60.57 | 60.57 | 57.24 | 57.47 | 624,725 | -2.50(-4.17%) |
May 27, 2020 | 59.86 | 60.46 | 58.21 | 59.97 | 886,263 | +2.68(+4.67%) |
May 26, 2020 | 56.22 | 57.54 | 55.73 | 57.29 | 644,724 | +3.92(+7.34%) |
May 22, 2020 | 54.10 | 54.60 | 52.84 | 53.37 | 358,783 | -0.84(-1.54%) |
May 21, 2020 | 53.60 | 54.74 | 53.60 | 54.21 | 765,061 | +0.41(+0.75%) |
May 20, 2020 | 52.13 | 53.96 | 51.96 | 53.81 | 517,539 | +3.10(+6.11%) |
May 19, 2020 | 53.04 | 53.45 | 50.62 | 50.71 | 488,689 | -2.33(-4.40%) |
May 18, 2020 | 51.83 | 53.67 | 51.66 | 53.04 | 645,363 | +3.82(+7.76%) |
May 15, 2020 | 49.02 | 49.98 | 48.85 | 49.22 | 624,436 | -0.40(-0.80%) |
May 14, 2020 | 46.28 | 50.00 | 45.64 | 49.61 | 594,110 | +2.19(+4.62%) |
May 13, 2020 | 49.30 | 49.62 | 46.54 | 47.42 | 416,949 | -2.34(-4.71%) |
May 12, 2020 | 52.65 | 53.15 | 49.68 | 49.76 | 660,417 | -2.85(-5.42%) |
May 11, 2020 | 51.81 | 53.23 | 51.28 | 52.62 | 1,005,685 | -0.25(-0.47%) |
May 08, 2020 | 51.61 | 53.00 | 51.42 | 52.86 | 433,062 | +2.67(+5.31%) |
May 07, 2020 | 51.06 | 52.48 | 49.92 | 50.20 | 455,750 | -0.34(-0.68%) |
May 06, 2020 | 51.80 | 51.95 | 50.11 | 50.54 | 689,219 | -0.68(-1.32%) |
May 05, 2020 | 52.34 | 53.20 | 51.02 | 51.22 | 444,411 | -0.10(-0.19%) |
May 04, 2020 | 50.82 | 51.60 | 50.01 | 51.31 | 613,824 | -0.22(-0.43%) |
May 01, 2020 | 51.19 | 52.26 | 50.34 | 51.53 | 606,264 | -1.23(-2.34%) |
Apr 30, 2020 | 52.87 | 54.00 | 52.09 | 52.77 | 1,537,320 | -1.02(-1.90%) |
Apr 29, 2020 | 50.42 | 54.18 | 48.82 | 53.79 | 1,770,944 | +6.08(+12.75%) |
Apr 28, 2020 | 49.19 | 50.34 | 47.48 | 47.70 | 1,680,248 | -0.27(-0.57%) |
Apr 27, 2020 | 45.45 | 48.56 | 45.35 | 47.98 | 755,275 | +3.03(+6.74%) |
Apr 24, 2020 | 44.03 | 45.25 | 43.36 | 44.95 | 672,932 | +1.51(+3.47%) |
Apr 23, 2020 | 42.99 | 44.33 | 42.81 | 43.44 | 649,871 | +0.87(+2.05%) |
Apr 22, 2020 | 43.41 | 43.77 | 42.36 | 42.57 | 604,254 | +0.27(+0.65%) |
Apr 21, 2020 | 42.30 | 43.20 | 41.44 | 42.30 | 541,658 | -1.62(-3.69%) |
Apr 20, 2020 | 42.92 | 45.30 | 42.37 | 43.92 | 868,739 | -0.28(-0.64%) |
Apr 17, 2020 | 42.82 | 44.46 | 42.47 | 44.20 | 568,443 | +3.06(+7.43%) |
Apr 16, 2020 | 40.68 | 41.49 | 39.44 | 41.14 | 1,133,504 | +0.49(+1.21%) |
Apr 15, 2020 | 42.48 | 42.85 | 40.49 | 40.65 | 2,056,687 | -3.92(-8.79%) |
Apr 14, 2020 | 46.93 | 47.10 | 43.73 | 44.57 | 834,918 | -0.76(-1.67%) |
Apr 13, 2020 | 48.00 | 48.75 | 44.72 | 45.33 | 807,555 | -2.22(-4.67%) |
Apr 09, 2020 | 46.78 | 48.82 | 46.05 | 47.55 | 916,324 | +2.02(+4.43%) |
Apr 08, 2020 | 43.90 | 45.94 | 43.34 | 45.53 | 602,845 | +2.35(+5.44%) |
Apr 07, 2020 | 43.27 | 44.90 | 42.44 | 43.18 | 1,337,141 | +1.95(+4.74%) |
Apr 06, 2020 | 41.44 | 42.73 | 40.46 | 41.22 | 814,259 | +1.75(+4.44%) |
Apr 03, 2020 | 41.28 | 41.70 | 38.46 | 39.47 | 789,347 | -1.92(-4.64%) |
Apr 02, 2020 | 39.87 | 42.76 | 39.65 | 41.39 | 729,585 | +1.09(+2.71%) |
Apr 01, 2020 | 40.23 | 40.99 | 39.56 | 40.30 | 1,318,116 | -2.18(-5.14%) |
Mar 31, 2020 | 43.18 | 44.61 | 42.08 | 42.48 | 860,671 | -0.99(-2.29%) |
Mar 30, 2020 | 43.25 | 43.65 | 42.02 | 43.48 | 991,480 | +0.09(+0.20%) |
Mar 27, 2020 | 43.19 | 44.43 | 42.55 | 43.39 | 792,754 | -2.12(-4.66%) |
Mar 26, 2020 | 42.97 | 45.75 | 42.93 | 45.51 | 933,430 | +3.06(+7.20%) |
Mar 25, 2020 | 40.57 | 44.66 | 38.95 | 42.46 | 1,432,606 | +2.54(+6.38%) |
Mar 24, 2020 | 40.50 | 40.73 | 37.79 | 39.91 | 1,440,456 | +1.99(+5.25%) |
Mar 23, 2020 | 41.90 | 42.49 | 37.00 | 37.92 | 1,961,558 | -4.73(-11.09%) |
Mar 20, 2020 | 48.61 | 49.58 | 41.73 | 42.65 | 1,562,680 | -5.42(-11.28%) |
Mar 19, 2020 | 45.19 | 49.54 | 42.26 | 48.07 | 1,878,346 | +2.09(+4.54%) |
Mar 18, 2020 | 47.16 | 48.69 | 44.89 | 45.99 | 1,834,399 | -4.00(-8.00%) |
Mar 17, 2020 | 44.74 | 50.27 | 43.37 | 49.98 | 2,480,049 | +5.75(+13.00%) |
Mar 16, 2020 | 42.87 | 47.80 | 42.84 | 44.23 | 1,664,294 | -5.61(-11.25%) |
Mar 13, 2020 | 46.35 | 50.07 | 44.91 | 49.84 | 1,598,570 | +6.40(+14.73%) |
Mar 12, 2020 | 41.43 | 45.83 | 39.83 | 43.44 | 2,172,709 | -0.88(-1.99%) |
Mar 11, 2020 | 46.13 | 46.41 | 43.53 | 44.32 | 1,562,160 | -3.17(-6.67%) |
Mar 10, 2020 | 44.56 | 47.57 | 43.24 | 47.49 | 1,361,061 | +4.78(+11.19%) |
Mar 09, 2020 | 48.87 | 49.54 | 42.64 | 42.71 | 1,879,048 | -12.14(-22.14%) |
Mar 06, 2020 | 54.74 | 56.78 | 53.90 | 54.85 | 1,042,825 | -2.51(-4.38%) |
Mar 05, 2020 | 57.68 | 57.83 | 56.54 | 57.37 | 978,722 | -2.06(-3.46%) |
Mar 04, 2020 | 58.82 | 59.51 | 57.40 | 59.42 | 743,783 | +1.16(+1.99%) |
Mar 03, 2020 | 59.08 | 59.69 | 57.27 | 58.26 | 819,440 | -1.07(-1.81%) |
Mar 02, 2020 | 56.68 | 59.38 | 56.10 | 59.34 | 741,437 | +2.98(+5.29%) |
Feb 28, 2020 | 57.53 | 58.36 | 55.55 | 56.35 | 1,316,801 | -2.84(-4.79%) |
Feb 27, 2020 | 60.18 | 61.64 | 59.17 | 59.19 | 753,969 | -2.23(-3.64%) |
Feb 26, 2020 | 61.95 | 62.54 | 61.12 | 61.42 | 696,104 | -0.15(-0.24%) |
Feb 25, 2020 | 63.83 | 63.83 | 61.25 | 61.57 | 651,724 | -2.17(-3.41%) |
Feb 24, 2020 | 63.10 | 63.89 | 62.75 | 63.74 | 897,958 | -1.10(-1.70%) |
Feb 21, 2020 | 64.99 | 65.05 | 64.34 | 64.84 | 624,182 | -0.47(-0.72%) |
Feb 20, 2020 | 64.35 | 65.62 | 64.35 | 65.31 | 715,891 | +0.75(+1.16%) |
Feb 19, 2020 | 64.60 | 64.93 | 64.52 | 64.56 | 511,353 | +0.27(+0.42%) |
Feb 18, 2020 | 64.43 | 64.92 | 63.81 | 64.29 | 580,705 | -0.26(-0.41%) |
Feb 14, 2020 | 64.30 | 64.79 | 64.29 | 64.55 | 444,665 | +0.10(+0.15%) |
Feb 13, 2020 | 63.68 | 64.53 | 63.68 | 64.46 | 375,120 | +0.49(+0.76%) |
Feb 12, 2020 | 64.46 | 64.55 | 63.76 | 63.97 | 573,835 | -0.06(-0.10%) |
Feb 11, 2020 | 63.47 | 64.34 | 63.39 | 64.03 | 716,797 | +0.72(+1.14%) |
Feb 10, 2020 | 62.90 | 63.33 | 62.70 | 63.31 | 623,690 | +0.14(+0.22%) |
Feb 07, 2020 | 63.11 | 63.41 | 62.87 | 63.17 | 609,509 | -0.40(-0.63%) |
Feb 06, 2020 | 64.47 | 64.49 | 63.36 | 63.57 | 626,565 | -0.40(-0.63%) |
Feb 05, 2020 | 63.99 | 64.32 | 63.54 | 63.97 | 721,041 | +0.76(+1.20%) |
Feb 04, 2020 | 62.90 | 63.51 | 62.70 | 63.21 | 679,629 | +0.94(+1.51%) |
Feb 03, 2020 | 61.69 | 62.65 | 61.49 | 62.27 | 964,988 | +1.03(+1.68%) |
Jan 31, 2020 | 61.63 | 61.84 | 60.79 | 61.24 | 5,368,082 | -0.72(-1.17%) |
Jan 30, 2020 | 60.62 | 62.01 | 60.58 | 61.96 | 1,378,754 | +1.60(+2.64%) |
Jan 29, 2020 | 60.63 | 61.81 | 59.98 | 60.37 | 1,547,117 | +1.29(+2.19%) |
Jan 28, 2020 | 59.33 | 59.77 | 58.82 | 59.08 | 971,770 | +0.24(+0.40%) |
Jan 27, 2020 | 58.20 | 59.14 | 57.71 | 58.84 | 966,386 | -0.36(-0.60%) |
Jan 24, 2020 | 60.19 | 60.26 | 58.79 | 59.20 | 628,882 | -1.07(-1.78%) |
Jan 23, 2020 | 60.08 | 60.48 | 59.54 | 60.27 | 594,400 | -0.02(-0.03%) |
Jan 22, 2020 | 60.60 | 60.80 | 60.21 | 60.29 | 577,113 | -0.17(-0.29%) |
Jan 21, 2020 | 61.34 | 61.48 | 60.44 | 60.46 | 385,837 | -1.18(-1.91%) |
Jan 17, 2020 | 61.99 | 62.24 | 61.51 | 61.64 | 514,936 | -0.21(-0.34%) |
Jan 16, 2020 | 61.13 | 61.95 | 61.13 | 61.85 | 601,152 | +1.14(+1.88%) |
Jan 15, 2020 | 61.15 | 61.40 | 60.37 | 60.71 | 637,997 | -0.81(-1.32%) |
Jan 14, 2020 | 61.92 | 62.05 | 61.45 | 61.52 | 920,832 | -0.42(-0.68%) |
Jan 13, 2020 | 61.75 | 62.01 | 61.40 | 61.94 | 437,689 | +0.31(+0.50%) |
Jan 10, 2020 | 62.07 | 62.07 | 61.31 | 61.63 | 473,782 | -0.45(-0.73%) |
Jan 09, 2020 | 62.62 | 62.62 | 61.89 | 62.08 | 354,093 | -0.12(-0.20%) |
Jan 08, 2020 | 61.66 | 62.34 | 61.47 | 62.21 | 594,799 | +0.61(+0.99%) |
Jan 07, 2020 | 62.09 | 62.09 | 61.36 | 61.60 | 252,890 | -0.40(-0.65%) |
Jan 06, 2020 | 62.15 | 62.35 | 61.67 | 62.00 | 316,182 | -0.78(-1.24%) |
Jan 03, 2020 | 62.45 | 62.92 | 62.04 | 62.77 | 496,021 | -0.42(-0.66%) |
Jan 02, 2020 | 63.07 | 63.25 | 62.52 | 63.19 | 620,264 | +0.48(+0.77%) |
Dec 31, 2019 | 62.64 | 63.03 | 62.55 | 62.71 | 746,955 | -0.10(-0.17%) |
Dec 30, 2019 | 62.89 | 63.12 | 62.50 | 62.82 | 502,043 | +0.24(+0.39%) |
Dec 27, 2019 | 62.76 | 62.76 | 62.05 | 62.57 | 337,597 | -0.05(-0.08%) |
Dec 26, 2019 | 62.56 | 62.83 | 62.36 | 62.63 | 262,753 | +0.15(+0.24%) |
Dec 24, 2019 | 62.43 | 62.70 | 62.12 | 62.48 | 150,858 | +0.14(+0.22%) |
Dec 23, 2019 | 63.16 | 63.16 | 62.02 | 62.34 | 332,960 | -0.77(-1.22%) |
Dec 20, 2019 | 63.08 | 63.16 | 62.70 | 63.11 | 1,784,278 | +0.41(+0.65%) |
Dec 19, 2019 | 62.72 | 63.00 | 62.44 | 62.70 | 495,494 | +0.07(+0.11%) |
Dec 18, 2019 | 63.08 | 63.08 | 62.48 | 62.63 | 537,144 | -0.31(-0.50%) |
Dec 17, 2019 | 62.44 | 63.03 | 62.19 | 62.94 | 409,186 | +0.41(+0.66%) |
Dec 16, 2019 | 62.55 | 63.05 | 62.11 | 62.53 | 615,008 | +0.51(+0.82%) |
Dec 13, 2019 | 62.03 | 62.63 | 61.57 | 62.02 | 508,057 | -0.26(-0.42%) |
Dec 12, 2019 | 60.62 | 62.34 | 60.62 | 62.29 | 604,721 | +1.78(+2.94%) |
Dec 11, 2019 | 60.27 | 60.83 | 60.14 | 60.51 | 440,621 | -0.48(-0.78%) |
Dec 10, 2019 | 61.04 | 61.28 | 60.79 | 60.98 | 397,107 | -0.26(-0.42%) |
Dec 09, 2019 | 60.81 | 61.39 | 60.77 | 61.25 | 541,805 | +0.21(+0.34%) |
Dec 06, 2019 | 61.13 | 61.46 | 60.97 | 61.04 | 540,058 | +0.71(+1.18%) |
Dec 05, 2019 | 59.84 | 60.41 | 59.78 | 60.33 | 526,215 | +0.81(+1.37%) |
Dec 04, 2019 | 59.10 | 60.14 | 59.03 | 59.51 | 623,682 | +0.70(+1.19%) |
Dec 03, 2019 | 59.33 | 59.33 | 58.49 | 58.81 | 492,861 | -1.15(-1.92%) |
Dec 02, 2019 | 61.13 | 61.35 | 59.86 | 59.96 | 593,583 | -0.93(-1.52%) |
Nov 29, 2019 | 60.80 | 61.38 | 60.66 | 60.89 | 260,857 | -0.19(-0.31%) |
Nov 27, 2019 | 60.93 | 61.26 | 60.60 | 61.08 | 349,117 | +0.41(+0.67%) |
Nov 26, 2019 | 60.67 | 60.88 | 60.33 | 60.67 | 545,969 | -0.36(-0.60%) |
Nov 25, 2019 | 60.67 | 61.21 | 60.39 | 61.04 | 752,184 | +0.49(+0.80%) |
Nov 22, 2019 | 60.69 | 60.77 | 59.97 | 60.55 | 378,768 | -0.01(-0.01%) |
Nov 21, 2019 | 60.34 | 60.92 | 59.94 | 60.56 | 944,914 | +0.56(+0.94%) |
Nov 20, 2019 | 59.40 | 60.00 | 59.01 | 60.00 | 1,179,801 | +0.34(+0.57%) |
Nov 19, 2019 | 59.95 | 60.23 | 59.58 | 59.66 | 592,430 | -0.09(-0.15%) |
Nov 18, 2019 | 60.20 | 60.56 | 59.43 | 59.75 | 892,043 | -0.69(-1.15%) |
Nov 15, 2019 | 61.02 | 61.28 | 60.34 | 60.44 | 379,691 | -0.31(-0.51%) |
Nov 14, 2019 | 60.75 | 61.36 | 60.64 | 60.75 | 593,550 | -0.25(-0.41%) |
Nov 13, 2019 | 61.38 | 61.51 | 60.47 | 61.00 | 648,460 | -1.07(-1.72%) |
Nov 12, 2019 | 62.35 | 62.56 | 61.66 | 62.07 | 530,807 | -0.10(-0.15%) |
Nov 11, 2019 | 61.97 | 62.81 | 61.97 | 62.16 | 354,565 | -0.29(-0.46%) |
Nov 08, 2019 | 62.55 | 62.83 | 62.14 | 62.45 | 391,228 | -0.06(-0.10%) |
Nov 07, 2019 | 62.82 | 63.20 | 62.10 | 62.51 | 750,930 | +0.31(+0.50%) |
Nov 06, 2019 | 61.99 | 62.21 | 61.31 | 62.20 | 928,351 | +0.06(+0.10%) |
Nov 05, 2019 | 62.02 | 63.05 | 61.95 | 62.14 | 830,939 | +0.51(+0.83%) |
Nov 04, 2019 | 62.48 | 62.60 | 61.08 | 61.63 | 1,575,910 | -0.10(-0.17%) |