Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 107.53 | 123.16 | 107.53 | 120.89 | 574,129 | +15.30(+14.49%) |
Oct 29, 2020 | 106.47 | 107.00 | 103.99 | 105.59 | 209,933 | +0.03(+0.03%) |
Oct 28, 2020 | 108.44 | 108.83 | 104.95 | 105.56 | 145,907 | -4.59(-4.17%) |
Oct 27, 2020 | 108.67 | 111.29 | 108.67 | 110.15 | 109,292 | +1.73(+1.59%) |
Oct 26, 2020 | 107.08 | 109.09 | 106.04 | 108.42 | 97,783 | +1.02(+0.95%) |
Oct 23, 2020 | 106.36 | 107.65 | 106.11 | 107.40 | 88,896 | +2.30(+2.19%) |
Oct 22, 2020 | 103.60 | 106.55 | 102.95 | 105.11 | 104,288 | +1.30(+1.26%) |
Oct 21, 2020 | 103.10 | 104.14 | 101.45 | 103.80 | 78,319 | +1.09(+1.07%) |
Oct 20, 2020 | 105.53 | 107.22 | 101.62 | 102.71 | 66,736 | -3.66(-3.44%) |
Oct 19, 2020 | 107.55 | 111.88 | 104.76 | 106.37 | 449,224 | -0.21(-0.20%) |
Oct 16, 2020 | 101.68 | 106.73 | 101.68 | 106.58 | 165,123 | +4.30(+4.21%) |
Oct 15, 2020 | 96.64 | 103.52 | 95.03 | 102.27 | 228,000 | +3.93(+3.99%) |
Oct 14, 2020 | 95.77 | 98.67 | 94.52 | 98.35 | 228,159 | +3.05(+3.20%) |
Oct 13, 2020 | 94.76 | 96.81 | 94.34 | 95.30 | 76,023 | -0.25(-0.26%) |
Oct 12, 2020 | 93.67 | 96.55 | 92.48 | 95.55 | 231,689 | +3.10(+3.35%) |
Oct 09, 2020 | 89.33 | 92.73 | 87.93 | 92.45 | 133,902 | +3.81(+4.30%) |
Oct 08, 2020 | 88.74 | 88.96 | 87.42 | 88.64 | 188,058 | +0.47(+0.54%) |
Oct 07, 2020 | 86.34 | 88.60 | 85.52 | 88.17 | 187,671 | +2.28(+2.65%) |
Oct 06, 2020 | 85.65 | 87.17 | 84.16 | 85.89 | 242,888 | +0.82(+0.96%) |
Oct 05, 2020 | 81.16 | 85.36 | 80.91 | 85.07 | 163,949 | +4.71(+5.86%) |
Oct 02, 2020 | 80.15 | 82.92 | 78.98 | 80.36 | 100,553 | -1.36(-1.67%) |
Oct 01, 2020 | 85.55 | 86.56 | 80.39 | 81.72 | 221,096 | -3.70(-4.33%) |
Sep 30, 2020 | 84.16 | 87.59 | 84.16 | 85.42 | 105,355 | +1.37(+1.63%) |
Sep 29, 2020 | 82.50 | 84.93 | 81.92 | 84.05 | 65,934 | +1.63(+1.97%) |
Sep 28, 2020 | 81.02 | 83.16 | 80.21 | 82.43 | 80,508 | +2.24(+2.79%) |
Sep 25, 2020 | 75.97 | 80.66 | 75.72 | 80.19 | 102,276 | +3.29(+4.27%) |
Sep 24, 2020 | 79.07 | 79.60 | 76.59 | 76.90 | 123,951 | -2.29(-2.89%) |
Sep 23, 2020 | 82.24 | 84.39 | 78.79 | 79.19 | 127,190 | -3.76(-4.53%) |
Sep 22, 2020 | 81.19 | 83.26 | 79.61 | 82.95 | 196,374 | +2.45(+3.04%) |
Sep 21, 2020 | 77.18 | 80.55 | 76.48 | 80.50 | 262,968 | +2.97(+3.83%) |
Sep 18, 2020 | 79.51 | 81.14 | 77.44 | 77.53 | 307,337 | -1.37(-1.74%) |
Sep 17, 2020 | 79.85 | 81.86 | 78.55 | 78.90 | 186,712 | -1.61(-2.00%) |
Sep 16, 2020 | 85.19 | 85.19 | 79.71 | 80.51 | 420,850 | -4.74(-5.55%) |
Sep 15, 2020 | 89.88 | 91.14 | 84.85 | 85.25 | 316,475 | -4.41(-4.92%) |
Sep 14, 2020 | 99.12 | 99.26 | 85.68 | 89.66 | 464,463 | -7.86(-8.06%) |
Sep 11, 2020 | 97.82 | 98.73 | 96.31 | 97.52 | 90,924 | +0.07(+0.07%) |
Sep 10, 2020 | 97.87 | 99.97 | 96.57 | 97.45 | 169,143 | -0.91(-0.92%) |
Sep 09, 2020 | 98.16 | 99.53 | 97.90 | 98.36 | 129,899 | +1.91(+1.98%) |
Sep 08, 2020 | 100.92 | 101.56 | 95.91 | 96.44 | 196,968 | -3.37(-3.38%) |
Sep 04, 2020 | 105.97 | 111.18 | 97.38 | 99.82 | 165,832 | -5.06(-4.83%) |
Sep 03, 2020 | 111.20 | 111.48 | 104.02 | 104.88 | 177,877 | -6.11(-5.50%) |
Sep 02, 2020 | 109.96 | 113.56 | 106.64 | 110.98 | 247,730 | +1.66(+1.52%) |
Sep 01, 2020 | 101.98 | 109.61 | 101.62 | 109.33 | 158,726 | +7.95(+7.84%) |
Aug 31, 2020 | 98.99 | 102.06 | 97.94 | 101.38 | 104,162 | +1.81(+1.81%) |
Aug 28, 2020 | 97.20 | 100.41 | 96.91 | 99.57 | 90,822 | +3.08(+3.19%) |
Aug 27, 2020 | 97.28 | 97.28 | 95.79 | 96.49 | 67,045 | +0.18(+0.18%) |
Aug 26, 2020 | 95.93 | 98.26 | 94.52 | 96.32 | 116,294 | +0.75(+0.78%) |
Aug 25, 2020 | 93.74 | 95.83 | 93.60 | 95.57 | 77,948 | +2.10(+2.25%) |
Aug 24, 2020 | 95.77 | 97.65 | 91.57 | 93.46 | 132,136 | -0.95(-1.00%) |
Aug 21, 2020 | 98.50 | 98.50 | 94.09 | 94.41 | 115,657 | -3.93(-3.99%) |
Aug 20, 2020 | 98.20 | 100.67 | 96.90 | 98.34 | 136,534 | -0.36(-0.36%) |
Aug 19, 2020 | 96.74 | 100.27 | 95.97 | 98.69 | 109,070 | +1.59(+1.64%) |
Aug 18, 2020 | 96.17 | 99.44 | 95.80 | 97.10 | 89,199 | +1.02(+1.06%) |
Aug 17, 2020 | 96.22 | 97.34 | 95.00 | 96.09 | 101,628 | +0.14(+0.14%) |
Aug 14, 2020 | 96.94 | 99.83 | 95.16 | 95.95 | 97,816 | -3.21(-3.23%) |
Aug 13, 2020 | 99.15 | 100.74 | 97.04 | 99.16 | 121,331 | +0.45(+0.46%) |
Aug 12, 2020 | 94.41 | 100.95 | 94.20 | 98.70 | 143,876 | +5.27(+5.64%) |
Aug 11, 2020 | 103.06 | 103.06 | 92.61 | 93.43 | 338,164 | -9.83(-9.52%) |
Aug 10, 2020 | 104.54 | 105.16 | 101.64 | 103.26 | 171,147 | -0.99(-0.95%) |
Aug 07, 2020 | 104.11 | 105.56 | 103.19 | 104.25 | 124,881 | +0.78(+0.75%) |
Aug 06, 2020 | 104.84 | 105.35 | 103.11 | 103.47 | 132,791 | -2.63(-2.48%) |
Aug 05, 2020 | 104.01 | 106.40 | 102.30 | 106.10 | 177,972 | +2.93(+2.84%) |
Aug 04, 2020 | 104.33 | 105.85 | 101.33 | 103.18 | 261,519 | -1.17(-1.12%) |
Aug 03, 2020 | 100.93 | 107.77 | 100.04 | 104.34 | 289,954 | +3.91(+3.89%) |
Jul 31, 2020 | 93.89 | 103.01 | 90.43 | 100.44 | 761,940 | +18.90(+23.17%) |
Jul 30, 2020 | 81.13 | 82.29 | 80.60 | 81.54 | 133,396 | -0.99(-1.20%) |
Jul 29, 2020 | 82.26 | 83.55 | 81.66 | 82.53 | 65,832 | +1.06(+1.30%) |
Jul 28, 2020 | 81.56 | 82.74 | 80.69 | 81.47 | 106,153 | -0.71(-0.86%) |
Jul 27, 2020 | 81.03 | 82.81 | 79.75 | 82.18 | 116,965 | +1.25(+1.55%) |
Jul 24, 2020 | 79.11 | 81.46 | 77.87 | 80.93 | 122,531 | +1.47(+1.85%) |
Jul 23, 2020 | 78.65 | 81.61 | 77.99 | 79.46 | 76,557 | +0.70(+0.89%) |
Jul 22, 2020 | 78.64 | 79.20 | 77.27 | 78.76 | 92,656 | +0.03(+0.04%) |
Jul 21, 2020 | 80.77 | 81.84 | 78.45 | 78.73 | 110,508 | -1.74(-2.16%) |
Jul 20, 2020 | 80.90 | 82.93 | 79.35 | 80.47 | 159,085 | -0.40(-0.49%) |
Jul 17, 2020 | 80.40 | 81.46 | 79.55 | 80.87 | 94,651 | +0.52(+0.65%) |
Jul 16, 2020 | 79.96 | 81.29 | 79.24 | 80.34 | 148,618 | -0.14(-0.17%) |
Jul 15, 2020 | 80.68 | 81.16 | 79.62 | 80.48 | 101,920 | +1.27(+1.61%) |
Jul 14, 2020 | 80.71 | 80.91 | 77.63 | 79.21 | 237,862 | -1.51(-1.87%) |
Jul 13, 2020 | 81.03 | 85.10 | 79.31 | 80.71 | 229,672 | +1.10(+1.38%) |
Jul 10, 2020 | 78.07 | 80.30 | 77.03 | 79.62 | 89,198 | +2.12(+2.73%) |
Jul 09, 2020 | 79.85 | 79.85 | 76.14 | 77.50 | 267,427 | -2.52(-3.15%) |
Jul 08, 2020 | 74.49 | 80.05 | 73.53 | 80.01 | 151,172 | +5.85(+7.89%) |
Jul 07, 2020 | 75.25 | 77.24 | 73.28 | 74.16 | 215,381 | -1.52(-2.00%) |
Jul 06, 2020 | 74.10 | 77.57 | 73.11 | 75.68 | 220,080 | +2.23(+3.03%) |
Jul 02, 2020 | 74.14 | 75.49 | 73.05 | 73.45 | 104,733 | +0.01(+0.01%) |
Jul 01, 2020 | 72.79 | 74.52 | 72.73 | 73.44 | 188,518 | +0.39(+0.53%) |
Jun 30, 2020 | 70.32 | 74.17 | 70.32 | 73.05 | 119,984 | +2.37(+3.36%) |
Jun 29, 2020 | 72.31 | 72.31 | 69.61 | 70.68 | 143,038 | -0.30(-0.42%) |
Jun 26, 2020 | 71.39 | 73.82 | 70.87 | 70.98 | 684,471 | -0.85(-1.18%) |
Jun 25, 2020 | 71.95 | 73.40 | 71.25 | 71.83 | 106,892 | -0.74(-1.02%) |
Jun 24, 2020 | 70.98 | 73.68 | 70.54 | 72.57 | 179,521 | +0.96(+1.34%) |
Jun 23, 2020 | 70.71 | 72.05 | 69.09 | 71.61 | 235,652 | +1.66(+2.38%) |
Jun 22, 2020 | 70.53 | 70.53 | 67.39 | 69.94 | 236,406 | -0.32(-0.46%) |
Jun 19, 2020 | 71.54 | 72.06 | 69.99 | 70.27 | 271,607 | -0.55(-0.78%) |
Jun 18, 2020 | 68.01 | 71.73 | 68.01 | 70.82 | 167,845 | +2.25(+3.29%) |
Jun 17, 2020 | 70.78 | 71.84 | 68.26 | 68.56 | 148,829 | -1.45(-2.07%) |
Jun 16, 2020 | 68.49 | 70.01 | 66.92 | 70.01 | 198,144 | +4.28(+6.51%) |
Jun 15, 2020 | 61.09 | 66.95 | 61.09 | 65.74 | 161,500 | +3.38(+5.42%) |
Jun 12, 2020 | 66.23 | 66.71 | 60.99 | 62.35 | 204,734 | -2.16(-3.34%) |
Jun 11, 2020 | 64.20 | 66.19 | 63.81 | 64.51 | 207,795 | -1.43(-2.17%) |
Jun 10, 2020 | 68.00 | 68.00 | 65.74 | 65.94 | 133,797 | -1.64(-2.43%) |
Jun 09, 2020 | 64.54 | 69.97 | 64.54 | 67.58 | 172,131 | +0.97(+1.46%) |
Jun 08, 2020 | 68.54 | 68.54 | 64.90 | 66.61 | 323,683 | -1.37(-2.02%) |
Jun 05, 2020 | 69.24 | 70.71 | 66.81 | 67.98 | 331,072 | +1.23(+1.85%) |
Jun 04, 2020 | 63.98 | 66.88 | 62.54 | 66.75 | 272,482 | +2.60(+4.05%) |
Jun 03, 2020 | 60.32 | 65.06 | 60.32 | 64.15 | 257,181 | +4.40(+7.37%) |
Jun 02, 2020 | 58.15 | 59.82 | 57.92 | 59.75 | 164,665 | +1.82(+3.14%) |
Jun 01, 2020 | 58.33 | 58.44 | 57.23 | 57.93 | 139,539 | -0.34(-0.58%) |
May 29, 2020 | 57.48 | 58.62 | 56.99 | 58.27 | 99,486 | +0.47(+0.81%) |
May 28, 2020 | 59.77 | 59.90 | 57.03 | 57.80 | 180,325 | -1.68(-2.83%) |
May 27, 2020 | 57.93 | 59.77 | 57.12 | 59.49 | 147,754 | +2.21(+3.85%) |
May 26, 2020 | 59.17 | 59.17 | 56.74 | 57.28 | 89,526 | -1.08(-1.85%) |
May 22, 2020 | 58.11 | 59.26 | 57.96 | 58.36 | 116,050 | +0.03(+0.05%) |
May 21, 2020 | 57.10 | 58.50 | 56.89 | 58.33 | 138,317 | +1.53(+2.69%) |
May 20, 2020 | 57.24 | 57.95 | 56.09 | 56.80 | 117,685 | +0.61(+1.09%) |
May 19, 2020 | 57.82 | 57.90 | 56.10 | 56.19 | 133,002 | -1.39(-2.41%) |
May 18, 2020 | 57.83 | 59.25 | 56.63 | 57.58 | 221,354 | +1.00(+1.77%) |
May 15, 2020 | 54.67 | 57.04 | 54.43 | 56.58 | 146,400 | +1.58(+2.88%) |
May 14, 2020 | 54.29 | 56.16 | 53.53 | 55.00 | 157,466 | -0.18(-0.33%) |
May 13, 2020 | 57.57 | 58.79 | 53.99 | 55.18 | 380,571 | -2.49(-4.31%) |
May 12, 2020 | 59.17 | 59.40 | 57.13 | 57.67 | 166,341 | -1.38(-2.34%) |
May 11, 2020 | 58.63 | 60.91 | 58.13 | 59.05 | 160,001 | -0.73(-1.22%) |
May 08, 2020 | 58.13 | 60.60 | 57.61 | 59.78 | 208,849 | +2.83(+4.97%) |
May 07, 2020 | 56.25 | 58.18 | 55.40 | 56.95 | 185,767 | +1.98(+3.61%) |
May 06, 2020 | 56.74 | 57.55 | 54.69 | 54.97 | 380,926 | -1.64(-2.90%) |
May 05, 2020 | 54.66 | 57.02 | 52.41 | 56.61 | 302,355 | +1.97(+3.61%) |
May 04, 2020 | 55.97 | 58.34 | 53.96 | 54.64 | 190,690 | -1.22(-2.18%) |
May 01, 2020 | 54.57 | 58.50 | 52.61 | 55.85 | 367,698 | +1.28(+2.35%) |
Apr 30, 2020 | 55.11 | 55.81 | 52.84 | 54.57 | 248,186 | -1.31(-2.35%) |
Apr 29, 2020 | 53.46 | 56.31 | 52.40 | 55.88 | 326,689 | +3.40(+6.48%) |
Apr 28, 2020 | 50.54 | 53.13 | 49.45 | 52.48 | 243,057 | +2.42(+4.83%) |
Apr 27, 2020 | 49.29 | 53.64 | 48.27 | 50.06 | 299,364 | +1.38(+2.84%) |
Apr 24, 2020 | 47.19 | 48.83 | 46.28 | 48.68 | 169,343 | +1.74(+3.71%) |
Apr 23, 2020 | 43.79 | 49.14 | 43.69 | 46.94 | 312,455 | +3.26(+7.45%) |
Apr 22, 2020 | 43.02 | 44.44 | 41.76 | 43.68 | 118,329 | +1.27(+3.00%) |
Apr 21, 2020 | 41.46 | 43.32 | 40.82 | 42.41 | 235,526 | -0.10(-0.23%) |
Apr 20, 2020 | 41.16 | 43.28 | 40.88 | 42.51 | 188,656 | +0.67(+1.60%) |
Apr 17, 2020 | 40.58 | 42.06 | 39.89 | 41.83 | 284,570 | +1.57(+3.91%) |
Apr 16, 2020 | 40.39 | 40.55 | 38.11 | 40.26 | 204,150 | -0.17(-0.41%) |
Apr 15, 2020 | 41.53 | 42.65 | 39.87 | 40.43 | 240,294 | -1.91(-4.52%) |
Apr 14, 2020 | 41.17 | 43.12 | 40.48 | 42.34 | 440,189 | +2.06(+5.12%) |
Apr 13, 2020 | 40.35 | 41.05 | 38.91 | 40.28 | 216,062 | -0.52(-1.29%) |
Apr 09, 2020 | 38.52 | 41.82 | 37.83 | 40.80 | 357,924 | +3.05(+8.08%) |
Apr 08, 2020 | 38.32 | 38.37 | 36.22 | 37.75 | 440,044 | -0.40(-1.04%) |
Apr 07, 2020 | 40.04 | 41.17 | 37.50 | 38.15 | 258,216 | -0.79(-2.02%) |
Apr 06, 2020 | 38.96 | 40.48 | 38.06 | 38.94 | 170,667 | +0.88(+2.32%) |
Apr 03, 2020 | 39.86 | 40.72 | 37.21 | 38.05 | 224,076 | -2.32(-5.75%) |
Apr 02, 2020 | 39.47 | 40.82 | 37.45 | 40.38 | 164,142 | +0.64(+1.61%) |
Apr 01, 2020 | 41.70 | 43.73 | 39.41 | 39.73 | 190,251 | -3.65(-8.40%) |
Mar 31, 2020 | 44.20 | 46.03 | 42.56 | 43.38 | 263,087 | -1.04(-2.34%) |
Mar 30, 2020 | 44.99 | 45.32 | 42.44 | 44.42 | 216,246 | -0.13(-0.28%) |
Mar 27, 2020 | 45.54 | 47.63 | 43.34 | 44.55 | 337,760 | -2.01(-4.32%) |
Mar 26, 2020 | 43.75 | 48.18 | 41.20 | 46.56 | 251,872 | +3.18(+7.33%) |
Mar 25, 2020 | 42.46 | 44.45 | 42.17 | 43.38 | 175,920 | +0.80(+1.87%) |
Mar 24, 2020 | 42.82 | 44.59 | 41.07 | 42.58 | 222,533 | +1.34(+3.25%) |
Mar 23, 2020 | 43.70 | 44.63 | 37.71 | 41.24 | 388,480 | -2.50(-5.71%) |
Mar 20, 2020 | 45.01 | 46.20 | 41.82 | 43.74 | 275,825 | -0.92(-2.07%) |
Mar 19, 2020 | 42.04 | 46.07 | 40.34 | 44.66 | 245,117 | +2.96(+7.11%) |
Mar 18, 2020 | 43.95 | 44.15 | 39.82 | 41.70 | 206,196 | -4.35(-9.46%) |
Mar 17, 2020 | 41.66 | 46.34 | 41.66 | 46.05 | 345,960 | +5.00(+12.17%) |
Mar 16, 2020 | 37.56 | 41.87 | 37.56 | 41.06 | 234,349 | -3.52(-7.89%) |
Mar 13, 2020 | 41.09 | 44.76 | 37.43 | 44.58 | 322,533 | +6.17(+16.07%) |
Mar 12, 2020 | 41.30 | 41.60 | 37.44 | 38.40 | 429,698 | -5.41(-12.36%) |
Mar 11, 2020 | 45.70 | 46.32 | 42.78 | 43.82 | 294,685 | -2.72(-5.85%) |
Mar 10, 2020 | 48.26 | 48.60 | 44.80 | 46.54 | 502,115 | -0.49(-1.03%) |
Mar 09, 2020 | 56.37 | 57.72 | 46.87 | 47.02 | 393,903 | -11.91(-20.20%) |
Mar 06, 2020 | 57.85 | 59.96 | 56.38 | 58.93 | 144,445 | +0.24(+0.41%) |
Mar 05, 2020 | 57.85 | 59.28 | 56.72 | 58.69 | 261,531 | -1.96(-3.24%) |
Mar 04, 2020 | 56.68 | 61.30 | 56.37 | 60.65 | 258,040 | +4.85(+8.69%) |
Mar 03, 2020 | 57.02 | 58.28 | 54.74 | 55.80 | 97,570 | -1.28(-2.25%) |
Mar 02, 2020 | 52.75 | 57.41 | 51.71 | 57.09 | 312,630 | +4.36(+8.28%) |
Feb 28, 2020 | 52.84 | 54.66 | 50.63 | 52.72 | 224,178 | -1.08(-2.01%) |
Feb 27, 2020 | 53.59 | 55.87 | 52.84 | 53.80 | 167,563 | -0.28(-0.51%) |
Feb 26, 2020 | 54.31 | 55.49 | 53.46 | 54.08 | 110,979 | -0.23(-0.42%) |
Feb 25, 2020 | 54.99 | 56.41 | 53.57 | 54.31 | 152,029 | -0.05(-0.09%) |
Feb 24, 2020 | 52.97 | 54.95 | 52.36 | 54.35 | 97,701 | +0.66(+1.23%) |
Feb 21, 2020 | 53.45 | 53.92 | 52.30 | 53.69 | 84,980 | +0.06(+0.11%) |
Feb 20, 2020 | 53.21 | 53.79 | 52.40 | 53.63 | 91,763 | +0.26(+0.49%) |
Feb 19, 2020 | 53.24 | 54.28 | 52.29 | 53.37 | 110,819 | +0.08(+0.15%) |
Feb 18, 2020 | 53.63 | 54.38 | 52.04 | 53.29 | 116,438 | -0.51(-0.94%) |
Feb 14, 2020 | 54.32 | 54.33 | 52.20 | 53.80 | 95,474 | -0.40(-0.74%) |
Feb 13, 2020 | 52.26 | 55.32 | 51.93 | 54.20 | 200,223 | +1.59(+3.03%) |
Feb 12, 2020 | 52.43 | 52.71 | 50.75 | 52.60 | 97,009 | +0.44(+0.84%) |
Feb 11, 2020 | 53.27 | 53.56 | 51.85 | 52.17 | 105,054 | -0.71(-1.34%) |
Feb 10, 2020 | 51.16 | 54.70 | 50.78 | 52.88 | 125,445 | +1.94(+3.82%) |
Feb 07, 2020 | 50.35 | 51.45 | 50.00 | 50.93 | 120,680 | +0.50(+0.98%) |
Feb 06, 2020 | 50.02 | 51.01 | 49.49 | 50.44 | 77,924 | +0.69(+1.39%) |
Feb 05, 2020 | 50.94 | 50.94 | 48.66 | 49.75 | 76,967 | -0.73(-1.44%) |
Feb 04, 2020 | 49.10 | 50.91 | 49.10 | 50.48 | 115,088 | +2.04(+4.21%) |
Feb 03, 2020 | 50.61 | 51.17 | 47.77 | 48.43 | 262,449 | -2.28(-4.50%) |
Jan 31, 2020 | 50.53 | 51.92 | 49.72 | 50.72 | 91,564 | -0.25(-0.50%) |
Jan 30, 2020 | 50.14 | 52.13 | 49.96 | 50.97 | 139,603 | +0.20(+0.40%) |
Jan 29, 2020 | 49.78 | 51.25 | 49.60 | 50.77 | 172,454 | +1.26(+2.55%) |
Jan 28, 2020 | 47.83 | 50.48 | 47.40 | 49.50 | 301,589 | +1.96(+4.13%) |
Jan 27, 2020 | 43.21 | 47.97 | 42.77 | 47.54 | 386,330 | +3.41(+7.73%) |
Jan 24, 2020 | 44.79 | 45.46 | 43.96 | 44.13 | 134,877 | -0.73(-1.63%) |
Jan 23, 2020 | 44.81 | 45.32 | 44.44 | 44.86 | 158,474 | +0.12(+0.26%) |
Jan 22, 2020 | 45.20 | 45.31 | 44.51 | 44.74 | 103,835 | -0.11(-0.24%) |
Jan 21, 2020 | 44.44 | 45.86 | 44.44 | 44.85 | 121,424 | +0.24(+0.54%) |
Jan 17, 2020 | 44.51 | 44.80 | 44.14 | 44.60 | 121,091 | +0.18(+0.42%) |
Jan 16, 2020 | 44.34 | 44.64 | 43.67 | 44.42 | 132,144 | +0.51(+1.15%) |
Jan 15, 2020 | 43.20 | 44.24 | 43.02 | 43.91 | 91,311 | +0.60(+1.39%) |
Jan 14, 2020 | 42.74 | 43.66 | 42.74 | 43.31 | 147,741 | +0.40(+0.93%) |
Jan 13, 2020 | 43.26 | 43.81 | 42.77 | 42.91 | 209,842 | -0.28(-0.65%) |
Jan 10, 2020 | 43.05 | 43.47 | 42.15 | 43.20 | 202,985 | +0.16(+0.36%) |
Jan 09, 2020 | 43.67 | 43.93 | 42.59 | 43.04 | 100,272 | -0.36(-0.83%) |
Jan 08, 2020 | 43.17 | 43.51 | 41.99 | 43.40 | 199,249 | +0.06(+0.13%) |
Jan 07, 2020 | 43.50 | 44.00 | 42.83 | 43.34 | 98,411 | -0.44(-1.00%) |
Jan 06, 2020 | 42.58 | 44.40 | 42.58 | 43.78 | 146,889 | +0.66(+1.53%) |
Jan 03, 2020 | 42.52 | 43.30 | 42.00 | 43.12 | 144,445 | +0.21(+0.50%) |
Jan 02, 2020 | 41.43 | 43.01 | 41.00 | 42.90 | 199,626 | +1.69(+4.10%) |
Dec 31, 2019 | 40.81 | 41.83 | 40.24 | 41.21 | 146,194 | +0.07(+0.17%) |
Dec 30, 2019 | 41.01 | 41.51 | 40.05 | 41.14 | 93,520 | +0.19(+0.47%) |
Dec 27, 2019 | 40.60 | 41.45 | 39.56 | 40.95 | 142,079 | +0.69(+1.71%) |
Dec 26, 2019 | 42.15 | 42.37 | 39.51 | 40.26 | 167,173 | -1.68(-4.01%) |
Dec 24, 2019 | 41.07 | 42.08 | 40.82 | 41.94 | 148,355 | +0.74(+1.79%) |
Dec 23, 2019 | 41.24 | 42.14 | 40.86 | 41.20 | 95,386 | +0.07(+0.17%) |
Dec 20, 2019 | 42.56 | 42.81 | 40.39 | 41.13 | 172,943 | -1.18(-2.78%) |
Dec 19, 2019 | 41.15 | 42.41 | 40.40 | 42.31 | 121,699 | +1.03(+2.50%) |
Dec 18, 2019 | 40.72 | 41.63 | 39.83 | 41.28 | 269,761 | +0.45(+1.09%) |
Dec 17, 2019 | 40.27 | 42.28 | 39.88 | 40.83 | 215,147 | +1.20(+3.02%) |
Dec 16, 2019 | 38.80 | 40.38 | 38.56 | 39.64 | 155,593 | +0.78(+2.00%) |
Dec 13, 2019 | 37.97 | 38.97 | 37.77 | 38.86 | 102,984 | +0.77(+2.02%) |
Dec 12, 2019 | 38.38 | 38.98 | 37.82 | 38.09 | 94,228 | -0.19(-0.51%) |
Dec 11, 2019 | 37.87 | 38.56 | 37.13 | 38.29 | 155,516 | +0.32(+0.84%) |
Dec 10, 2019 | 38.75 | 39.29 | 37.26 | 37.97 | 247,262 | -0.80(-2.06%) |
Dec 09, 2019 | 38.65 | 39.39 | 38.43 | 38.76 | 217,244 | +0.08(+0.20%) |
Dec 06, 2019 | 39.14 | 40.12 | 38.64 | 38.69 | 187,758 | -0.19(-0.50%) |
Dec 05, 2019 | 38.97 | 39.37 | 38.39 | 38.88 | 325,388 | -0.13(-0.32%) |
Dec 04, 2019 | 38.67 | 39.68 | 38.25 | 39.01 | 280,277 | +0.50(+1.29%) |
Dec 03, 2019 | 38.93 | 39.73 | 37.20 | 38.51 | 238,189 | -0.45(-1.15%) |
Dec 02, 2019 | 39.38 | 39.38 | 37.01 | 38.96 | 633,523 | -0.43(-1.09%) |
Nov 29, 2019 | 38.30 | 39.97 | 37.96 | 39.39 | 232,923 | -0.76(-1.89%) |
Nov 27, 2019 | 43.34 | 43.45 | 39.94 | 40.14 | 278,191 | -3.16(-7.30%) |
Nov 26, 2019 | 43.64 | 45.01 | 42.86 | 43.30 | 309,134 | -0.33(-0.76%) |
Nov 25, 2019 | 44.25 | 45.27 | 43.55 | 43.63 | 230,811 | -0.29(-0.66%) |
Nov 22, 2019 | 42.93 | 44.64 | 42.18 | 43.92 | 187,861 | +1.32(+3.10%) |
Nov 21, 2019 | 44.05 | 44.22 | 42.34 | 42.60 | 159,755 | -1.51(-3.42%) |
Nov 20, 2019 | 43.54 | 44.67 | 43.47 | 44.11 | 212,132 | +0.64(+1.48%) |
Nov 19, 2019 | 43.47 | 44.04 | 42.59 | 43.47 | 272,289 | +0.04(+0.09%) |
Nov 18, 2019 | 43.26 | 43.73 | 42.04 | 43.43 | 255,215 | +1.23(+2.93%) |
Nov 15, 2019 | 43.50 | 43.50 | 41.39 | 42.19 | 191,051 | -1.17(-2.69%) |
Nov 14, 2019 | 43.41 | 43.75 | 42.57 | 43.36 | 120,267 | -0.12(-0.27%) |
Nov 13, 2019 | 42.51 | 43.97 | 42.20 | 43.48 | 266,006 | +1.13(+2.66%) |
Nov 12, 2019 | 42.97 | 43.25 | 41.80 | 42.35 | 149,530 | -0.40(-0.93%) |
Nov 11, 2019 | 41.84 | 43.56 | 41.42 | 42.75 | 304,246 | +0.99(+2.37%) |
Nov 08, 2019 | 41.87 | 42.20 | 41.04 | 41.76 | 334,159 | -0.33(-0.79%) |
Nov 07, 2019 | 42.56 | 42.58 | 41.55 | 42.09 | 159,235 | -0.49(-1.14%) |
Nov 06, 2019 | 41.56 | 42.76 | 41.12 | 42.57 | 259,897 | +1.06(+2.55%) |
Nov 05, 2019 | 40.99 | 42.78 | 39.87 | 41.51 | 514,653 | +0.19(+0.47%) |
Nov 04, 2019 | 43.48 | 43.64 | 40.62 | 41.32 | 818,246 | -2.35(-5.39%) |