Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.24 | 42.24 | 41.37 | 41.72 | 33,499 | -0.94(-2.20%) |
Oct 29, 2020 | 42.07 | 42.91 | 41.88 | 42.65 | 28,143 | +0.73(+1.74%) |
Oct 28, 2020 | 42.63 | 42.63 | 41.52 | 41.92 | 26,942 | -1.58(-3.62%) |
Oct 27, 2020 | 43.52 | 44.43 | 43.25 | 43.50 | 31,207 | -0.05(-0.11%) |
Oct 26, 2020 | 44.60 | 44.69 | 42.93 | 43.55 | 27,090 | -1.61(-3.55%) |
Oct 23, 2020 | 44.02 | 45.16 | 44.02 | 45.16 | 22,667 | +1.14(+2.58%) |
Oct 22, 2020 | 43.52 | 44.03 | 43.09 | 44.02 | 26,858 | +0.65(+1.49%) |
Oct 21, 2020 | 43.17 | 44.08 | 42.92 | 43.37 | 36,553 | -0.07(-0.16%) |
Oct 20, 2020 | 43.87 | 43.90 | 42.53 | 43.44 | 19,288 | -0.30(-0.68%) |
Oct 19, 2020 | 44.74 | 45.03 | 43.60 | 43.74 | 22,818 | -0.33(-0.75%) |
Oct 16, 2020 | 43.68 | 44.30 | 43.42 | 44.07 | 28,083 | +0.16(+0.36%) |
Oct 15, 2020 | 42.63 | 44.11 | 41.84 | 43.91 | 30,410 | +0.36(+0.82%) |
Oct 14, 2020 | 44.56 | 44.56 | 43.38 | 43.55 | 18,818 | -1.26(-2.80%) |
Oct 13, 2020 | 45.55 | 45.83 | 44.66 | 44.81 | 29,783 | -0.52(-1.14%) |
Oct 12, 2020 | 45.12 | 45.40 | 44.52 | 45.32 | 28,227 | +0.48(+1.07%) |
Oct 09, 2020 | 44.81 | 45.06 | 43.83 | 44.85 | 18,956 | +0.52(+1.17%) |
Oct 08, 2020 | 43.86 | 44.45 | 43.10 | 44.33 | 30,201 | +0.89(+2.04%) |
Oct 07, 2020 | 43.82 | 43.82 | 43.01 | 43.44 | 23,495 | +0.47(+1.10%) |
Oct 06, 2020 | 42.67 | 43.70 | 42.60 | 42.97 | 34,824 | +0.65(+1.54%) |
Oct 05, 2020 | 42.52 | 42.72 | 42.11 | 42.31 | 20,448 | +0.32(+0.76%) |
Oct 02, 2020 | 42.06 | 42.86 | 41.87 | 41.99 | 21,062 | -0.83(-1.93%) |
Oct 01, 2020 | 42.27 | 43.06 | 41.91 | 42.82 | 34,987 | +0.75(+1.78%) |
Sep 30, 2020 | 42.18 | 42.97 | 42.04 | 42.07 | 61,483 | +0.10(+0.24%) |
Sep 29, 2020 | 42.41 | 42.43 | 41.58 | 41.97 | 64,648 | -0.54(-1.27%) |
Sep 28, 2020 | 41.60 | 42.68 | 41.60 | 42.51 | 37,607 | +1.40(+3.39%) |
Sep 25, 2020 | 41.43 | 41.58 | 40.88 | 41.12 | 103,106 | -0.46(-1.10%) |
Sep 24, 2020 | 41.38 | 42.11 | 40.85 | 41.58 | 72,300 | +0.11(+0.26%) |
Sep 23, 2020 | 41.86 | 41.91 | 40.83 | 41.47 | 58,928 | -0.42(-1.00%) |
Sep 22, 2020 | 41.75 | 42.01 | 40.96 | 41.89 | 36,868 | +0.43(+1.04%) |
Sep 21, 2020 | 41.59 | 41.96 | 40.56 | 41.45 | 47,241 | -0.99(-2.32%) |
Sep 18, 2020 | 42.36 | 42.53 | 40.79 | 42.44 | 108,811 | +0.47(+1.11%) |
Sep 17, 2020 | 41.85 | 42.08 | 41.58 | 41.97 | 28,834 | -0.38(-0.89%) |
Sep 16, 2020 | 42.09 | 42.72 | 41.82 | 42.35 | 43,444 | +0.58(+1.38%) |
Sep 15, 2020 | 41.79 | 42.02 | 41.38 | 41.77 | 25,923 | +0.29(+0.70%) |
Sep 14, 2020 | 41.09 | 41.58 | 40.70 | 41.48 | 38,532 | +0.51(+1.24%) |
Sep 11, 2020 | 41.46 | 41.60 | 40.70 | 40.98 | 54,154 | -0.54(-1.29%) |
Sep 10, 2020 | 41.40 | 42.51 | 41.38 | 41.51 | 45,034 | +0.32(+0.77%) |
Sep 09, 2020 | 41.26 | 41.81 | 40.81 | 41.20 | 33,866 | +0.34(+0.83%) |
Sep 08, 2020 | 40.53 | 41.32 | 40.12 | 40.86 | 45,606 | -0.05(-0.12%) |
Sep 04, 2020 | 42.99 | 42.99 | 40.58 | 40.91 | 145,382 | -1.56(-3.68%) |
Sep 03, 2020 | 45.23 | 45.23 | 41.48 | 42.47 | 74,087 | -2.80(-6.18%) |
Sep 02, 2020 | 44.57 | 45.36 | 44.34 | 45.27 | 71,717 | +0.49(+1.09%) |
Sep 01, 2020 | 45.03 | 45.03 | 44.39 | 44.78 | 56,302 | -0.49(-1.08%) |
Aug 31, 2020 | 47.67 | 47.76 | 45.05 | 45.27 | 71,362 | -2.65(-5.53%) |
Aug 28, 2020 | 46.34 | 47.93 | 46.34 | 47.91 | 56,163 | +1.98(+4.31%) |
Aug 27, 2020 | 44.99 | 45.93 | 43.73 | 45.93 | 133,571 | +1.64(+3.71%) |
Aug 26, 2020 | 43.80 | 44.95 | 43.34 | 44.29 | 77,183 | +0.46(+1.04%) |
Aug 25, 2020 | 44.16 | 44.19 | 43.29 | 43.83 | 57,970 | -0.14(-0.32%) |
Aug 24, 2020 | 44.34 | 44.40 | 43.47 | 43.97 | 45,673 | -0.08(-0.18%) |
Aug 21, 2020 | 44.19 | 44.48 | 43.59 | 44.05 | 37,978 | -0.15(-0.34%) |
Aug 20, 2020 | 43.28 | 44.62 | 43.28 | 44.20 | 53,795 | +0.52(+1.18%) |
Aug 19, 2020 | 43.17 | 43.68 | 42.98 | 43.68 | 25,499 | +0.94(+2.19%) |
Aug 18, 2020 | 42.00 | 43.22 | 41.98 | 42.75 | 74,785 | +0.86(+2.04%) |
Aug 17, 2020 | 42.43 | 42.91 | 41.80 | 41.89 | 49,434 | -0.44(-1.03%) |
Aug 14, 2020 | 42.20 | 42.60 | 41.80 | 42.33 | 26,625 | -0.15(-0.35%) |
Aug 13, 2020 | 42.31 | 42.72 | 42.05 | 42.48 | 32,718 | +0.05(+0.12%) |
Aug 12, 2020 | 42.82 | 43.71 | 42.13 | 42.43 | 67,634 | +0.06(+0.14%) |
Aug 11, 2020 | 42.26 | 42.86 | 39.39 | 42.37 | 33,043 | +0.34(+0.81%) |
Aug 10, 2020 | 41.37 | 42.24 | 38.68 | 42.03 | 62,040 | +0.67(+1.61%) |
Aug 07, 2020 | 41.51 | 42.17 | 41.01 | 41.36 | 54,254 | -0.42(-1.00%) |
Aug 06, 2020 | 41.35 | 41.97 | 41.00 | 41.78 | 27,838 | +0.51(+1.23%) |
Aug 05, 2020 | 40.99 | 41.41 | 40.61 | 41.28 | 114,722 | +0.28(+0.68%) |
Aug 04, 2020 | 39.48 | 41.08 | 38.04 | 41.00 | 44,750 | +1.33(+3.36%) |
Aug 03, 2020 | 39.69 | 39.99 | 36.85 | 39.66 | 64,349 | +0.34(+0.86%) |
Jul 31, 2020 | 40.32 | 40.32 | 38.78 | 39.32 | 43,102 | -1.08(-2.68%) |
Jul 30, 2020 | 40.78 | 40.81 | 40.06 | 40.41 | 42,887 | -0.96(-2.31%) |
Jul 29, 2020 | 40.57 | 41.75 | 40.57 | 41.36 | 47,955 | +1.09(+2.72%) |
Jul 28, 2020 | 40.69 | 40.77 | 40.16 | 40.27 | 35,494 | -0.57(-1.39%) |
Jul 27, 2020 | 39.81 | 40.96 | 39.81 | 40.84 | 56,225 | +0.91(+2.27%) |
Jul 24, 2020 | 39.81 | 40.07 | 39.40 | 39.93 | 64,201 | +0.18(+0.45%) |
Jul 23, 2020 | 40.17 | 40.74 | 39.31 | 39.75 | 40,043 | -0.60(-1.48%) |
Jul 22, 2020 | 41.46 | 41.97 | 39.98 | 40.35 | 48,752 | -1.36(-3.27%) |
Jul 21, 2020 | 41.64 | 42.51 | 41.31 | 41.71 | 46,059 | +0.34(+0.82%) |
Jul 20, 2020 | 40.50 | 42.05 | 40.50 | 41.37 | 24,605 | +0.62(+1.51%) |
Jul 17, 2020 | 40.30 | 41.28 | 40.17 | 40.76 | 27,730 | +0.33(+0.81%) |
Jul 16, 2020 | 40.90 | 41.26 | 40.26 | 40.43 | 36,163 | -0.58(-1.41%) |
Jul 15, 2020 | 40.58 | 41.49 | 40.58 | 41.01 | 63,149 | +1.25(+3.15%) |
Jul 14, 2020 | 39.69 | 40.29 | 39.33 | 39.75 | 65,660 | +0.27(+0.68%) |
Jul 13, 2020 | 40.27 | 40.72 | 39.43 | 39.48 | 46,223 | -0.33(-0.83%) |
Jul 10, 2020 | 40.09 | 40.37 | 39.44 | 39.81 | 29,337 | -0.27(-0.67%) |
Jul 09, 2020 | 40.55 | 40.67 | 39.51 | 40.08 | 33,981 | -0.41(-1.01%) |
Jul 08, 2020 | 39.71 | 40.50 | 39.35 | 40.49 | 50,603 | +0.61(+1.52%) |
Jul 07, 2020 | 40.42 | 40.78 | 39.28 | 39.88 | 54,640 | -0.93(-2.27%) |
Jul 06, 2020 | 42.16 | 42.16 | 40.40 | 40.81 | 41,475 | -0.74(-1.77%) |
Jul 02, 2020 | 41.79 | 42.41 | 41.24 | 41.54 | 27,931 | +0.25(+0.60%) |
Jul 01, 2020 | 41.11 | 41.68 | 40.75 | 41.30 | 35,809 | +0.21(+0.51%) |
Jun 30, 2020 | 40.07 | 41.57 | 40.07 | 41.09 | 93,823 | +0.41(+1.00%) |
Jun 29, 2020 | 39.50 | 40.68 | 39.10 | 40.68 | 35,077 | +1.88(+4.85%) |
Jun 26, 2020 | 40.71 | 40.71 | 38.30 | 38.80 | 242,438 | -2.17(-5.30%) |
Jun 25, 2020 | 40.54 | 41.06 | 39.82 | 40.97 | 37,042 | +0.08(+0.19%) |
Jun 24, 2020 | 41.40 | 41.90 | 39.73 | 40.89 | 41,838 | -0.94(-2.26%) |
Jun 23, 2020 | 41.50 | 42.31 | 41.33 | 41.83 | 24,478 | +0.93(+2.28%) |
Jun 22, 2020 | 40.56 | 41.40 | 40.51 | 40.90 | 29,221 | -0.02(-0.05%) |
Jun 19, 2020 | 42.17 | 42.41 | 40.85 | 40.92 | 58,977 | -0.65(-1.55%) |
Jun 18, 2020 | 41.47 | 41.68 | 41.23 | 41.56 | 26,983 | -0.29(-0.69%) |
Jun 17, 2020 | 42.62 | 42.76 | 41.55 | 41.85 | 28,691 | -0.87(-2.05%) |
Jun 16, 2020 | 43.02 | 44.18 | 42.51 | 42.72 | 40,060 | +0.43(+1.01%) |
Jun 15, 2020 | 40.21 | 42.70 | 39.85 | 42.30 | 111,099 | +0.81(+1.96%) |
Jun 12, 2020 | 42.42 | 42.42 | 40.33 | 41.48 | 42,270 | +0.77(+1.90%) |
Jun 11, 2020 | 42.64 | 43.40 | 40.58 | 40.71 | 43,393 | -3.74(-8.41%) |
Jun 10, 2020 | 44.98 | 45.39 | 44.26 | 44.44 | 26,858 | -0.46(-1.02%) |
Jun 09, 2020 | 44.36 | 45.39 | 43.97 | 44.90 | 38,338 | -0.37(-0.81%) |
Jun 08, 2020 | 46.48 | 46.52 | 45.15 | 45.27 | 44,180 | -1.10(-2.38%) |
Jun 05, 2020 | 46.12 | 47.29 | 45.90 | 46.37 | 36,634 | +1.37(+3.05%) |
Jun 04, 2020 | 44.88 | 45.56 | 44.58 | 45.00 | 47,263 | -0.51(-1.11%) |
Jun 03, 2020 | 45.87 | 46.29 | 45.02 | 45.51 | 46,931 | +0.55(+1.22%) |
Jun 02, 2020 | 45.16 | 45.40 | 44.10 | 44.96 | 52,497 | +0.31(+0.69%) |
Jun 01, 2020 | 45.21 | 45.50 | 44.03 | 44.65 | 68,004 | -0.73(-1.60%) |
May 29, 2020 | 45.06 | 45.64 | 44.06 | 45.38 | 77,697 | +0.59(+1.31%) |
May 28, 2020 | 45.85 | 48.02 | 44.34 | 44.79 | 94,438 | +0.09(+0.20%) |
May 27, 2020 | 44.21 | 44.82 | 43.22 | 44.70 | 71,379 | +1.02(+2.34%) |
May 26, 2020 | 44.06 | 44.06 | 43.02 | 43.68 | 60,665 | +1.32(+3.12%) |
May 22, 2020 | 41.92 | 42.44 | 41.65 | 42.36 | 42,069 | +0.68(+1.62%) |
May 21, 2020 | 42.42 | 42.53 | 41.52 | 41.68 | 30,757 | -0.19(-0.45%) |
May 20, 2020 | 40.62 | 42.07 | 40.02 | 41.87 | 37,789 | +1.85(+4.62%) |
May 19, 2020 | 40.57 | 41.03 | 39.85 | 40.02 | 37,919 | -0.71(-1.73%) |
May 18, 2020 | 40.60 | 41.14 | 40.24 | 40.73 | 41,598 | +1.32(+3.35%) |
May 15, 2020 | 38.52 | 39.44 | 38.27 | 39.41 | 27,475 | +0.59(+1.51%) |
May 14, 2020 | 37.87 | 39.60 | 37.14 | 38.82 | 82,935 | +0.07(+0.18%) |
May 13, 2020 | 40.00 | 40.15 | 38.08 | 38.75 | 63,382 | -1.72(-4.25%) |
May 12, 2020 | 43.20 | 43.20 | 40.07 | 40.47 | 39,319 | -2.62(-6.09%) |
May 11, 2020 | 43.04 | 43.87 | 42.43 | 43.09 | 35,367 | -0.68(-1.54%) |
May 08, 2020 | 43.09 | 44.51 | 43.09 | 43.77 | 48,309 | +1.57(+3.72%) |
May 07, 2020 | 41.16 | 42.68 | 41.16 | 42.20 | 50,094 | +1.58(+3.89%) |
May 06, 2020 | 41.09 | 41.57 | 40.28 | 40.62 | 27,564 | -0.56(-1.35%) |
May 05, 2020 | 41.16 | 42.73 | 40.45 | 41.17 | 33,814 | +0.65(+1.59%) |
May 04, 2020 | 40.20 | 41.15 | 39.96 | 40.53 | 33,174 | -0.30(-0.73%) |
May 01, 2020 | 41.31 | 41.31 | 40.22 | 40.83 | 33,212 | -1.22(-2.91%) |
Apr 30, 2020 | 43.92 | 43.92 | 41.87 | 42.05 | 72,315 | -2.88(-6.41%) |
Apr 29, 2020 | 44.31 | 46.04 | 43.17 | 44.93 | 132,595 | +1.76(+4.07%) |
Apr 28, 2020 | 43.71 | 43.90 | 42.74 | 43.17 | 32,624 | +0.01(+0.02%) |
Apr 27, 2020 | 42.33 | 43.72 | 42.33 | 43.16 | 31,900 | +1.35(+3.23%) |
Apr 24, 2020 | 41.41 | 42.32 | 40.93 | 41.81 | 37,540 | +0.29(+0.69%) |
Apr 23, 2020 | 41.73 | 42.43 | 41.02 | 41.52 | 31,913 | -0.15(-0.36%) |
Apr 22, 2020 | 40.68 | 41.94 | 40.01 | 41.67 | 38,692 | +1.76(+4.41%) |
Apr 21, 2020 | 39.31 | 40.89 | 38.01 | 39.91 | 66,462 | -0.57(-1.42%) |
Apr 20, 2020 | 38.49 | 41.16 | 38.49 | 40.49 | 77,755 | +0.95(+2.41%) |
Apr 17, 2020 | 39.64 | 40.69 | 39.00 | 39.54 | 57,670 | +0.66(+1.71%) |
Apr 16, 2020 | 39.14 | 40.25 | 37.87 | 38.87 | 54,761 | -1.23(-3.07%) |
Apr 15, 2020 | 40.72 | 42.65 | 39.85 | 40.10 | 49,352 | -2.07(-4.92%) |
Apr 14, 2020 | 42.91 | 43.00 | 41.96 | 42.17 | 50,351 | +0.25(+0.59%) |
Apr 13, 2020 | 41.46 | 42.30 | 41.19 | 41.93 | 27,755 | -0.13(-0.31%) |
Apr 09, 2020 | 43.21 | 43.57 | 41.29 | 42.05 | 61,702 | -0.02(-0.05%) |
Apr 08, 2020 | 42.98 | 43.09 | 39.82 | 42.07 | 55,496 | +0.17(+0.40%) |
Apr 07, 2020 | 42.41 | 45.62 | 41.29 | 41.91 | 144,606 | +0.15(+0.36%) |
Apr 06, 2020 | 38.95 | 42.11 | 38.95 | 41.76 | 72,404 | +3.88(+10.24%) |
Apr 03, 2020 | 38.33 | 38.80 | 36.90 | 37.88 | 39,824 | -0.71(-1.85%) |
Apr 02, 2020 | 36.78 | 38.59 | 36.78 | 38.59 | 94,664 | +1.05(+2.80%) |
Apr 01, 2020 | 38.72 | 38.76 | 36.94 | 37.54 | 57,613 | -2.06(-5.21%) |
Mar 31, 2020 | 39.48 | 39.91 | 38.22 | 39.60 | 62,756 | -0.10(-0.25%) |
Mar 30, 2020 | 38.49 | 39.79 | 37.78 | 39.70 | 49,705 | +1.94(+5.15%) |
Mar 27, 2020 | 38.34 | 39.84 | 37.71 | 37.76 | 39,421 | -2.54(-6.30%) |
Mar 26, 2020 | 38.94 | 40.35 | 38.15 | 40.30 | 60,561 | +2.50(+6.61%) |
Mar 25, 2020 | 36.64 | 38.52 | 35.83 | 37.80 | 77,525 | +1.00(+2.72%) |
Mar 24, 2020 | 34.15 | 36.84 | 33.78 | 36.80 | 90,496 | +3.66(+11.04%) |
Mar 23, 2020 | 32.22 | 33.26 | 31.14 | 33.14 | 162,990 | +1.55(+4.90%) |
Mar 20, 2020 | 31.17 | 33.54 | 30.06 | 31.59 | 193,779 | +0.10(+0.32%) |
Mar 19, 2020 | 28.91 | 32.77 | 27.98 | 31.49 | 175,061 | +1.43(+4.75%) |
Mar 18, 2020 | 32.68 | 33.68 | 28.82 | 30.06 | 57,435 | -4.33(-12.60%) |
Mar 17, 2020 | 33.34 | 35.44 | 31.76 | 34.40 | 138,485 | +1.56(+4.74%) |
Mar 16, 2020 | 32.59 | 36.42 | 32.24 | 32.84 | 62,913 | -3.08(-8.59%) |
Mar 13, 2020 | 36.05 | 36.05 | 32.28 | 35.92 | 47,890 | +1.23(+3.54%) |
Mar 12, 2020 | 38.24 | 38.36 | 34.69 | 34.69 | 53,593 | -5.71(-14.14%) |
Mar 11, 2020 | 41.64 | 41.64 | 39.50 | 40.41 | 29,901 | -2.06(-4.86%) |
Mar 10, 2020 | 43.53 | 43.53 | 40.98 | 42.47 | 80,852 | -0.14(-0.33%) |
Mar 09, 2020 | 45.54 | 47.76 | 42.39 | 42.61 | 35,592 | -4.99(-10.48%) |
Mar 06, 2020 | 46.91 | 48.09 | 46.87 | 47.60 | 69,869 | -0.49(-1.01%) |
Mar 05, 2020 | 48.60 | 49.39 | 47.01 | 48.08 | 42,967 | -1.16(-2.36%) |
Mar 04, 2020 | 49.31 | 51.58 | 47.63 | 49.25 | 73,444 | +0.33(+0.67%) |
Mar 03, 2020 | 49.29 | 49.59 | 47.12 | 48.92 | 52,214 | -0.35(-0.70%) |
Mar 02, 2020 | 48.75 | 50.64 | 47.24 | 49.27 | 63,571 | +0.61(+1.26%) |
Feb 28, 2020 | 46.98 | 48.83 | 45.79 | 48.65 | 59,686 | +1.25(+2.64%) |
Feb 27, 2020 | 47.86 | 48.34 | 46.70 | 47.40 | 39,837 | -1.17(-2.41%) |
Feb 26, 2020 | 49.70 | 49.78 | 48.39 | 48.57 | 59,700 | -0.84(-1.71%) |
Feb 25, 2020 | 50.94 | 51.09 | 48.84 | 49.41 | 84,440 | -1.38(-2.71%) |
Feb 24, 2020 | 51.71 | 52.47 | 49.93 | 50.79 | 99,063 | -2.24(-4.23%) |
Feb 21, 2020 | 53.79 | 53.79 | 52.49 | 53.03 | 14,316 | -0.68(-1.27%) |
Feb 20, 2020 | 53.06 | 54.00 | 53.05 | 53.72 | 22,007 | +0.48(+0.89%) |
Feb 19, 2020 | 52.15 | 53.55 | 52.15 | 53.24 | 32,041 | +1.17(+2.25%) |
Feb 18, 2020 | 51.86 | 52.10 | 51.31 | 52.07 | 10,265 | +0.14(+0.27%) |
Feb 14, 2020 | 52.07 | 52.25 | 51.38 | 51.93 | 37,808 | -0.18(-0.34%) |
Feb 13, 2020 | 51.39 | 52.18 | 51.35 | 52.11 | 10,834 | +0.52(+1.00%) |
Feb 12, 2020 | 50.90 | 52.07 | 50.43 | 51.60 | 75,539 | +0.80(+1.58%) |
Feb 11, 2020 | 49.83 | 51.08 | 49.41 | 50.79 | 35,378 | +1.23(+2.48%) |
Feb 10, 2020 | 48.85 | 49.71 | 48.06 | 49.56 | 57,147 | +0.68(+1.40%) |
Feb 07, 2020 | 49.49 | 49.89 | 48.88 | 48.88 | 16,333 | -0.85(-1.72%) |
Feb 06, 2020 | 50.29 | 50.35 | 49.42 | 49.73 | 25,832 | -0.43(-0.85%) |
Feb 05, 2020 | 51.48 | 51.48 | 49.67 | 50.16 | 30,099 | -0.93(-1.82%) |
Feb 04, 2020 | 51.38 | 51.40 | 50.90 | 51.09 | 25,521 | +0.24(+0.47%) |
Feb 03, 2020 | 51.28 | 51.84 | 50.53 | 50.85 | 27,497 | -0.18(-0.35%) |
Jan 31, 2020 | 51.74 | 51.74 | 50.63 | 51.03 | 43,958 | -0.82(-1.59%) |
Jan 30, 2020 | 51.22 | 51.93 | 51.12 | 51.85 | 45,331 | +0.25(+0.48%) |
Jan 29, 2020 | 51.98 | 52.07 | 51.58 | 51.61 | 31,951 | -0.30(-0.57%) |
Jan 28, 2020 | 52.27 | 52.38 | 51.76 | 51.90 | 22,919 | -0.14(-0.27%) |
Jan 27, 2020 | 51.58 | 52.76 | 51.58 | 52.04 | 29,687 | -0.86(-1.63%) |
Jan 24, 2020 | 53.41 | 53.45 | 52.64 | 52.91 | 21,374 | -0.29(-0.54%) |
Jan 23, 2020 | 53.27 | 53.64 | 52.84 | 53.19 | 32,745 | -0.23(-0.43%) |
Jan 22, 2020 | 53.49 | 53.86 | 52.61 | 53.42 | 44,716 | +0.08(+0.15%) |
Jan 21, 2020 | 52.45 | 54.10 | 48.81 | 53.34 | 49,516 | +0.54(+1.01%) |
Jan 17, 2020 | 52.58 | 52.87 | 52.13 | 52.81 | 28,935 | +0.44(+0.83%) |
Jan 16, 2020 | 51.64 | 52.61 | 51.58 | 52.37 | 41,095 | +0.98(+1.91%) |
Jan 15, 2020 | 50.70 | 51.59 | 50.70 | 51.39 | 35,843 | +0.64(+1.27%) |
Jan 14, 2020 | 50.77 | 51.43 | 50.44 | 50.74 | 47,320 | -0.20(-0.39%) |
Jan 13, 2020 | 50.57 | 51.08 | 50.57 | 50.94 | 40,262 | +0.36(+0.71%) |
Jan 10, 2020 | 50.73 | 51.06 | 50.49 | 50.58 | 48,898 | -0.32(-0.62%) |
Jan 09, 2020 | 50.99 | 51.06 | 50.37 | 50.90 | 44,162 | +0.13(+0.25%) |
Jan 08, 2020 | 50.52 | 51.08 | 50.41 | 50.77 | 264,947 | +0.36(+0.71%) |
Jan 07, 2020 | 50.93 | 50.93 | 50.20 | 50.42 | 39,599 | -0.65(-1.28%) |
Jan 06, 2020 | 50.77 | 51.13 | 50.42 | 51.07 | 46,672 | -0.01(-0.02%) |
Jan 03, 2020 | 50.67 | 51.36 | 50.36 | 51.08 | 47,890 | +0.48(+0.94%) |
Jan 02, 2020 | 50.83 | 50.83 | 50.20 | 50.60 | 29,215 | +0.09(+0.18%) |
Dec 31, 2019 | 50.56 | 51.09 | 50.14 | 50.51 | 42,950 | -0.16(-0.31%) |
Dec 30, 2019 | 50.73 | 50.88 | 50.15 | 50.67 | 38,893 | -0.08(-0.16%) |
Dec 27, 2019 | 51.04 | 51.08 | 50.51 | 50.75 | 43,111 | -0.22(-0.43%) |
Dec 26, 2019 | 50.77 | 51.40 | 50.48 | 50.97 | 33,571 | +0.23(+0.45%) |
Dec 24, 2019 | 50.53 | 50.94 | 50.10 | 50.74 | 21,000 | +0.09(+0.18%) |
Dec 23, 2019 | 50.15 | 50.69 | 49.08 | 50.65 | 71,732 | +0.36(+0.71%) |
Dec 20, 2019 | 50.60 | 50.61 | 49.62 | 50.30 | 140,844 | -0.27(-0.53%) |
Dec 19, 2019 | 49.77 | 50.56 | 49.46 | 50.56 | 165,646 | +0.68(+1.37%) |
Dec 18, 2019 | 49.27 | 50.03 | 48.80 | 49.88 | 84,609 | +0.66(+1.35%) |
Dec 17, 2019 | 49.40 | 49.42 | 48.68 | 49.22 | 76,561 | +0.10(+0.20%) |
Dec 16, 2019 | 49.04 | 49.49 | 48.79 | 49.12 | 67,411 | +0.19(+0.38%) |
Dec 13, 2019 | 48.73 | 49.03 | 48.33 | 48.93 | 184,763 | +0.14(+0.28%) |
Dec 12, 2019 | 48.40 | 49.17 | 48.40 | 48.79 | 65,282 | +0.26(+0.53%) |
Dec 11, 2019 | 47.69 | 48.60 | 47.58 | 48.53 | 63,725 | +0.81(+1.70%) |
Dec 10, 2019 | 47.65 | 48.34 | 47.63 | 47.72 | 43,884 | +0.14(+0.29%) |
Dec 09, 2019 | 47.72 | 48.21 | 47.44 | 47.58 | 67,516 | -0.26(-0.54%) |
Dec 06, 2019 | 48.43 | 48.52 | 47.54 | 47.84 | 60,578 | -0.21(-0.43%) |
Dec 05, 2019 | 47.87 | 48.34 | 47.62 | 48.05 | 49,809 | +0.07(+0.14%) |
Dec 04, 2019 | 49.09 | 49.32 | 47.90 | 47.98 | 68,917 | -0.94(-1.92%) |
Dec 03, 2019 | 48.38 | 48.94 | 48.08 | 48.92 | 44,160 | +0.06(+0.12%) |
Dec 02, 2019 | 50.23 | 50.23 | 48.20 | 48.86 | 76,656 | -1.76(-3.48%) |
Nov 29, 2019 | 50.27 | 50.85 | 50.13 | 50.62 | 43,111 | +0.09(+0.18%) |
Nov 27, 2019 | 49.86 | 53.38 | 46.69 | 50.53 | 85,112 | +0.89(+1.80%) |
Nov 26, 2019 | 49.68 | 50.49 | 49.37 | 49.64 | 147,377 | +0.12(+0.24%) |
Nov 25, 2019 | 47.78 | 49.78 | 47.78 | 49.52 | 77,076 | +1.98(+4.17%) |
Nov 22, 2019 | 47.70 | 48.23 | 47.44 | 47.54 | 50,481 | -0.12(-0.25%) |
Nov 21, 2019 | 47.83 | 48.12 | 47.36 | 47.66 | 98,736 | -0.09(-0.19%) |
Nov 20, 2019 | 47.59 | 48.28 | 47.14 | 47.75 | 136,549 | -0.02(-0.04%) |
Nov 19, 2019 | 48.15 | 48.27 | 47.67 | 47.77 | 53,270 | -0.33(-0.68%) |
Nov 18, 2019 | 48.37 | 48.46 | 47.41 | 48.10 | 43,723 | -0.26(-0.53%) |
Nov 15, 2019 | 48.45 | 48.82 | 47.54 | 48.35 | 36,952 | +0.11(+0.23%) |
Nov 14, 2019 | 47.73 | 48.52 | 47.57 | 48.24 | 46,015 | +0.52(+1.10%) |
Nov 13, 2019 | 47.44 | 48.05 | 47.42 | 47.72 | 40,065 | +0.12(+0.25%) |
Nov 12, 2019 | 47.74 | 47.92 | 47.54 | 47.60 | 20,689 | -0.05(-0.10%) |
Nov 11, 2019 | 47.47 | 48.22 | 47.42 | 47.65 | 66,792 | +0.01(+0.02%) |
Nov 08, 2019 | 47.59 | 47.90 | 47.17 | 47.64 | 20,798 | +0.00(+0.00%) |
Nov 07, 2019 | 47.81 | 47.95 | 47.43 | 47.64 | 29,126 | +0.10(+0.21%) |
Nov 06, 2019 | 47.56 | 47.89 | 47.39 | 47.54 | 27,417 | -0.15(-0.31%) |
Nov 05, 2019 | 47.58 | 47.90 | 47.01 | 47.69 | 143,960 | +0.29(+0.61%) |
Nov 04, 2019 | 47.32 | 47.56 | 47.05 | 47.40 | 26,220 | +0.26(+0.55%) |