Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.04 | 49.45 | 48.30 | 48.97 | 700,818 | -0.23(-0.46%) |
Oct 29, 2020 | 49.53 | 49.81 | 49.04 | 49.20 | 947,859 | -0.28(-0.56%) |
Oct 28, 2020 | 50.48 | 50.48 | 49.46 | 49.47 | 1,180,572 | -1.76(-3.44%) |
Oct 27, 2020 | 51.16 | 51.57 | 51.16 | 51.23 | 1,054,991 | -0.01(-0.02%) |
Oct 26, 2020 | 51.15 | 51.40 | 50.74 | 51.24 | 1,050,856 | -0.34(-0.65%) |
Oct 23, 2020 | 51.80 | 51.91 | 51.35 | 51.58 | 929,148 | -0.03(-0.06%) |
Oct 22, 2020 | 50.72 | 51.73 | 50.72 | 51.61 | 955,439 | +0.87(+1.72%) |
Oct 21, 2020 | 51.10 | 51.26 | 50.48 | 50.74 | 612,452 | -0.19(-0.38%) |
Oct 20, 2020 | 51.11 | 51.54 | 50.91 | 50.93 | 1,113,699 | +0.02(+0.04%) |
Oct 19, 2020 | 51.70 | 51.99 | 50.70 | 50.91 | 732,571 | -0.68(-1.32%) |
Oct 16, 2020 | 51.17 | 51.96 | 51.17 | 51.60 | 819,550 | +0.55(+1.08%) |
Oct 15, 2020 | 50.62 | 51.13 | 50.39 | 51.04 | 619,107 | -0.14(-0.27%) |
Oct 14, 2020 | 51.42 | 51.74 | 50.98 | 51.18 | 1,049,559 | -0.05(-0.09%) |
Oct 13, 2020 | 51.55 | 51.59 | 51.07 | 51.23 | 655,353 | -0.36(-0.71%) |
Oct 12, 2020 | 51.41 | 51.83 | 51.24 | 51.59 | 637,221 | +0.41(+0.81%) |
Oct 09, 2020 | 50.74 | 51.23 | 50.71 | 51.18 | 807,372 | +0.69(+1.36%) |
Oct 08, 2020 | 50.57 | 50.62 | 50.16 | 50.49 | 897,364 | +0.31(+0.61%) |
Oct 07, 2020 | 49.58 | 50.37 | 49.58 | 50.19 | 1,073,842 | +1.01(+2.05%) |
Oct 06, 2020 | 49.77 | 50.04 | 49.15 | 49.18 | 624,435 | -0.44(-0.89%) |
Oct 05, 2020 | 48.79 | 49.63 | 48.79 | 49.62 | 693,853 | +1.10(+2.27%) |
Oct 02, 2020 | 48.50 | 49.01 | 48.29 | 48.52 | 1,288,386 | -0.57(-1.15%) |
Oct 01, 2020 | 49.60 | 49.98 | 48.91 | 49.09 | 1,199,825 | -0.12(-0.25%) |
Sep 30, 2020 | 48.61 | 49.73 | 48.55 | 49.21 | 1,082,555 | +0.78(+1.62%) |
Sep 29, 2020 | 48.54 | 48.97 | 48.30 | 48.43 | 1,078,487 | +0.08(+0.17%) |
Sep 28, 2020 | 48.35 | 48.66 | 48.13 | 48.34 | 765,408 | +0.54(+1.13%) |
Sep 25, 2020 | 46.68 | 47.88 | 46.58 | 47.80 | 706,907 | +1.04(+2.22%) |
Sep 24, 2020 | 47.03 | 47.28 | 46.56 | 46.76 | 1,258,977 | -0.57(-1.19%) |
Sep 23, 2020 | 48.19 | 48.19 | 47.27 | 47.33 | 3,393,053 | -0.66(-1.37%) |
Sep 22, 2020 | 48.05 | 48.11 | 47.30 | 47.98 | 1,214,095 | +0.04(+0.08%) |
Sep 21, 2020 | 47.80 | 48.01 | 47.23 | 47.95 | 1,239,472 | -0.59(-1.22%) |
Sep 18, 2020 | 49.10 | 49.17 | 48.25 | 48.54 | 648,893 | -0.32(-0.66%) |
Sep 17, 2020 | 48.58 | 49.01 | 48.42 | 48.86 | 880,222 | -0.19(-0.39%) |
Sep 16, 2020 | 49.55 | 49.65 | 48.97 | 49.06 | 584,747 | -0.20(-0.41%) |
Sep 15, 2020 | 49.42 | 49.58 | 49.07 | 49.26 | 1,774,770 | +0.15(+0.31%) |
Sep 14, 2020 | 49.07 | 49.33 | 48.92 | 49.10 | 679,114 | +0.66(+1.37%) |
Sep 11, 2020 | 48.60 | 48.85 | 48.21 | 48.44 | 399,694 | +0.14(+0.30%) |
Sep 10, 2020 | 49.09 | 49.18 | 48.29 | 48.29 | 818,977 | -0.50(-1.03%) |
Sep 09, 2020 | 48.18 | 49.18 | 48.17 | 48.79 | 1,399,709 | +1.23(+2.58%) |
Sep 08, 2020 | 47.68 | 47.99 | 47.43 | 47.57 | 2,090,741 | -0.58(-1.21%) |
Sep 04, 2020 | 48.99 | 49.05 | 47.44 | 48.15 | 1,325,205 | -0.82(-1.68%) |
Sep 03, 2020 | 50.67 | 50.67 | 48.57 | 48.97 | 1,369,452 | -1.83(-3.60%) |
Sep 02, 2020 | 50.07 | 50.89 | 49.69 | 50.80 | 3,712,592 | +0.94(+1.89%) |
Sep 01, 2020 | 49.81 | 49.95 | 49.53 | 49.86 | 1,069,224 | -0.02(-0.04%) |
Aug 31, 2020 | 49.76 | 50.04 | 49.63 | 49.88 | 1,857,353 | +0.13(+0.26%) |
Aug 28, 2020 | 49.89 | 49.89 | 49.27 | 49.75 | 1,139,981 | +0.15(+0.29%) |
Aug 27, 2020 | 48.92 | 49.83 | 48.53 | 49.60 | 1,351,252 | +0.76(+1.56%) |
Aug 26, 2020 | 48.58 | 48.90 | 48.23 | 48.84 | 1,483,401 | +0.14(+0.29%) |
Aug 25, 2020 | 48.42 | 48.74 | 48.25 | 48.69 | 655,486 | +0.60(+1.25%) |
Aug 24, 2020 | 48.66 | 48.71 | 47.89 | 48.09 | 647,614 | -0.20(-0.41%) |
Aug 21, 2020 | 48.28 | 48.35 | 47.93 | 48.29 | 459,404 | +0.01(+0.02%) |
Aug 20, 2020 | 48.18 | 48.49 | 48.02 | 48.28 | 884,890 | -0.08(-0.16%) |
Aug 19, 2020 | 48.67 | 48.70 | 48.23 | 48.35 | 874,178 | -0.14(-0.29%) |
Aug 18, 2020 | 48.49 | 48.64 | 48.23 | 48.50 | 714,435 | +0.15(+0.31%) |
Aug 17, 2020 | 48.16 | 48.52 | 48.15 | 48.35 | 829,359 | +0.37(+0.77%) |
Aug 14, 2020 | 48.37 | 48.49 | 47.78 | 47.98 | 649,503 | -0.52(-1.07%) |
Aug 13, 2020 | 48.17 | 48.55 | 48.06 | 48.49 | 706,282 | +0.24(+0.49%) |
Aug 12, 2020 | 47.80 | 48.43 | 47.70 | 48.26 | 1,079,107 | +0.80(+1.69%) |
Aug 11, 2020 | 47.91 | 47.91 | 47.36 | 47.46 | 768,345 | -0.27(-0.56%) |
Aug 10, 2020 | 48.17 | 48.17 | 47.61 | 47.72 | 911,497 | -0.40(-0.83%) |
Aug 07, 2020 | 47.98 | 48.46 | 47.77 | 48.12 | 787,202 | +0.11(+0.24%) |
Aug 06, 2020 | 48.40 | 48.40 | 47.53 | 48.01 | 868,932 | -0.62(-1.27%) |
Aug 05, 2020 | 48.26 | 48.68 | 48.16 | 48.63 | 961,782 | +0.63(+1.31%) |
Aug 04, 2020 | 48.36 | 48.36 | 47.78 | 48.00 | 810,386 | -0.47(-0.97%) |
Aug 03, 2020 | 48.44 | 48.66 | 48.28 | 48.46 | 1,854,879 | +0.37(+0.76%) |
Jul 31, 2020 | 48.18 | 48.18 | 47.47 | 48.10 | 651,330 | -0.09(-0.18%) |
Jul 30, 2020 | 48.10 | 48.25 | 47.47 | 48.19 | 761,295 | -0.32(-0.66%) |
Jul 29, 2020 | 47.87 | 48.71 | 47.79 | 48.51 | 1,044,085 | +0.93(+1.95%) |
Jul 28, 2020 | 47.86 | 47.92 | 47.50 | 47.58 | 807,449 | -0.37(-0.77%) |
Jul 27, 2020 | 47.49 | 48.00 | 47.39 | 47.95 | 1,039,936 | +0.48(+1.01%) |
Jul 24, 2020 | 47.60 | 47.66 | 46.88 | 47.47 | 719,571 | -0.36(-0.75%) |
Jul 23, 2020 | 48.00 | 48.50 | 47.60 | 47.82 | 2,076,642 | +0.04(+0.08%) |
Jul 22, 2020 | 47.44 | 47.91 | 47.29 | 47.79 | 992,557 | +0.53(+1.11%) |
Jul 21, 2020 | 47.32 | 47.56 | 47.13 | 47.26 | 9,200,186 | +0.18(+0.38%) |
Jul 20, 2020 | 47.04 | 47.37 | 46.82 | 47.08 | 1,029,968 | +0.12(+0.27%) |
Jul 17, 2020 | 46.04 | 47.18 | 46.03 | 46.96 | 3,563,127 | +1.17(+2.56%) |
Jul 16, 2020 | 46.00 | 46.00 | 45.42 | 45.79 | 615,425 | -0.29(-0.64%) |
Jul 15, 2020 | 45.44 | 46.19 | 45.44 | 46.08 | 1,269,437 | +1.15(+2.56%) |
Jul 14, 2020 | 43.88 | 44.98 | 43.70 | 44.93 | 1,407,088 | +0.96(+2.18%) |
Jul 13, 2020 | 44.51 | 45.16 | 43.93 | 43.98 | 2,061,051 | -0.30(-0.67%) |
Jul 10, 2020 | 44.46 | 44.50 | 43.98 | 44.27 | 1,005,328 | -0.19(-0.43%) |
Jul 09, 2020 | 44.42 | 44.73 | 43.82 | 44.46 | 990,699 | +0.08(+0.19%) |
Jul 08, 2020 | 44.31 | 44.51 | 44.04 | 44.38 | 835,927 | +0.21(+0.49%) |
Jul 07, 2020 | 44.36 | 44.84 | 44.09 | 44.17 | 707,751 | -0.41(-0.92%) |
Jul 06, 2020 | 44.48 | 44.92 | 44.39 | 44.58 | 2,944,844 | +0.55(+1.25%) |
Jul 02, 2020 | 44.13 | 44.29 | 43.95 | 44.03 | 1,487,885 | +0.43(+0.98%) |
Jul 01, 2020 | 43.57 | 43.76 | 43.21 | 43.60 | 1,275,176 | +0.14(+0.33%) |
Jun 30, 2020 | 42.39 | 43.62 | 42.35 | 43.46 | 995,689 | +1.06(+2.49%) |
Jun 29, 2020 | 42.18 | 42.41 | 41.82 | 42.40 | 594,788 | +0.40(+0.95%) |
Jun 26, 2020 | 42.26 | 42.63 | 41.81 | 42.00 | 1,706,011 | -0.30(-0.70%) |
Jun 25, 2020 | 41.86 | 42.34 | 41.34 | 42.30 | 2,953,124 | +0.33(+0.79%) |
Jun 24, 2020 | 43.35 | 43.35 | 41.60 | 41.97 | 3,624,111 | -1.65(-3.79%) |
Jun 23, 2020 | 43.62 | 43.95 | 43.56 | 43.62 | 1,354,756 | +0.30(+0.70%) |
Jun 22, 2020 | 43.24 | 43.38 | 42.82 | 43.32 | 826,349 | -0.04(-0.09%) |
Jun 19, 2020 | 43.64 | 43.96 | 43.18 | 43.35 | 863,973 | +0.15(+0.34%) |
Jun 18, 2020 | 43.22 | 43.52 | 43.08 | 43.21 | 596,318 | -0.17(-0.40%) |
Jun 17, 2020 | 43.35 | 43.70 | 43.19 | 43.38 | 628,982 | +0.26(+0.60%) |
Jun 16, 2020 | 43.70 | 43.70 | 42.84 | 43.12 | 3,784,116 | +0.52(+1.21%) |
Jun 15, 2020 | 41.29 | 42.82 | 41.21 | 42.60 | 4,737,466 | +0.57(+1.36%) |
Jun 12, 2020 | 42.30 | 42.70 | 41.21 | 42.03 | 1,428,623 | +0.62(+1.50%) |
Jun 11, 2020 | 43.28 | 43.28 | 41.30 | 41.41 | 2,606,032 | -2.52(-5.73%) |
Jun 10, 2020 | 43.94 | 44.12 | 43.57 | 43.93 | 823,705 | +0.15(+0.33%) |
Jun 09, 2020 | 44.31 | 44.65 | 43.73 | 43.78 | 1,213,104 | -0.82(-1.84%) |
Jun 08, 2020 | 44.38 | 44.60 | 44.08 | 44.60 | 1,138,416 | +0.21(+0.48%) |
Jun 05, 2020 | 43.48 | 44.60 | 43.26 | 44.39 | 1,753,005 | +1.26(+2.92%) |
Jun 04, 2020 | 43.65 | 43.80 | 42.93 | 43.13 | 929,105 | -0.72(-1.63%) |
Jun 03, 2020 | 44.06 | 44.06 | 43.65 | 43.85 | 2,688,354 | +0.01(+0.02%) |
Jun 02, 2020 | 43.90 | 43.90 | 43.38 | 43.84 | 880,886 | +0.07(+0.15%) |
Jun 01, 2020 | 43.80 | 44.07 | 43.57 | 43.77 | 1,039,522 | -0.27(-0.61%) |
May 29, 2020 | 43.60 | 44.05 | 42.87 | 44.04 | 1,187,165 | +0.70(+1.60%) |
May 28, 2020 | 43.02 | 43.88 | 42.99 | 43.34 | 1,156,160 | +0.68(+1.60%) |
May 27, 2020 | 42.66 | 42.66 | 41.60 | 42.66 | 1,217,390 | +0.21(+0.51%) |
May 26, 2020 | 43.66 | 43.66 | 42.36 | 42.45 | 1,335,314 | -0.26(-0.60%) |
May 22, 2020 | 42.44 | 42.74 | 42.13 | 42.70 | 707,299 | +0.31(+0.74%) |
May 21, 2020 | 42.77 | 42.77 | 42.03 | 42.39 | 1,081,973 | -0.57(-1.32%) |
May 20, 2020 | 43.06 | 43.30 | 42.70 | 42.96 | 863,820 | +0.38(+0.89%) |
May 19, 2020 | 43.29 | 43.36 | 42.55 | 42.58 | 1,660,818 | -0.66(-1.52%) |
May 18, 2020 | 43.26 | 43.79 | 43.20 | 43.24 | 998,487 | +0.99(+2.34%) |
May 15, 2020 | 41.84 | 42.35 | 41.67 | 42.25 | 912,782 | +0.13(+0.31%) |
May 14, 2020 | 41.41 | 42.16 | 41.13 | 42.12 | 1,588,765 | +0.19(+0.45%) |
May 13, 2020 | 42.65 | 42.84 | 41.53 | 41.93 | 1,920,891 | -0.79(-1.84%) |
May 12, 2020 | 44.09 | 44.09 | 42.70 | 42.72 | 1,458,604 | -1.11(-2.53%) |
May 11, 2020 | 42.97 | 44.03 | 42.90 | 43.83 | 3,951,206 | +0.70(+1.62%) |
May 08, 2020 | 43.65 | 43.65 | 43.05 | 43.13 | 1,256,066 | -0.01(-0.02%) |
May 07, 2020 | 42.73 | 43.35 | 42.63 | 43.14 | 2,033,028 | +0.95(+2.24%) |
May 06, 2020 | 42.75 | 42.81 | 42.18 | 42.19 | 1,081,515 | -0.27(-0.64%) |
May 05, 2020 | 41.86 | 42.91 | 41.68 | 42.47 | 1,629,435 | +1.18(+2.85%) |
May 04, 2020 | 41.17 | 41.37 | 40.92 | 41.29 | 1,828,107 | -0.04(-0.10%) |
May 01, 2020 | 41.71 | 41.80 | 41.06 | 41.33 | 1,376,795 | -0.89(-2.11%) |
Apr 30, 2020 | 42.59 | 42.86 | 42.19 | 42.22 | 1,696,957 | -0.42(-0.98%) |
Apr 29, 2020 | 42.60 | 42.94 | 41.98 | 42.64 | 2,117,093 | +0.85(+2.04%) |
Apr 28, 2020 | 43.51 | 43.51 | 41.70 | 41.78 | 1,440,506 | -1.25(-2.91%) |
Apr 27, 2020 | 42.95 | 43.21 | 42.57 | 43.04 | 1,739,060 | +0.63(+1.49%) |
Apr 24, 2020 | 42.14 | 42.47 | 41.74 | 42.41 | 1,733,493 | +0.69(+1.66%) |
Apr 23, 2020 | 42.09 | 42.49 | 41.65 | 41.71 | 1,455,726 | -0.03(-0.06%) |
Apr 22, 2020 | 41.67 | 41.91 | 41.09 | 41.74 | 1,541,126 | +0.75(+1.84%) |
Apr 21, 2020 | 41.84 | 41.94 | 40.93 | 40.99 | 2,157,135 | -1.54(-3.62%) |
Apr 20, 2020 | 42.51 | 43.13 | 42.27 | 42.53 | 2,437,787 | -0.19(-0.45%) |
Apr 17, 2020 | 42.26 | 42.81 | 41.72 | 42.72 | 3,508,449 | +1.44(+3.48%) |
Apr 16, 2020 | 41.04 | 41.40 | 40.73 | 41.28 | 3,016,803 | +0.58(+1.43%) |
Apr 15, 2020 | 40.44 | 40.76 | 40.07 | 40.70 | 2,148,532 | -0.24(-0.58%) |
Apr 14, 2020 | 40.53 | 41.03 | 40.34 | 40.94 | 3,429,927 | +1.20(+3.02%) |
Apr 13, 2020 | 40.36 | 40.36 | 38.96 | 39.74 | 7,287,349 | -0.58(-1.44%) |
Apr 09, 2020 | 39.98 | 40.53 | 39.41 | 40.32 | 23,543,318 | +0.78(+1.98%) |
Apr 08, 2020 | 38.30 | 39.72 | 37.83 | 39.54 | 1,180,787 | +1.66(+4.38%) |
Apr 07, 2020 | 39.41 | 39.62 | 37.88 | 37.88 | 6,042,886 | -0.36(-0.93%) |
Apr 06, 2020 | 37.35 | 38.42 | 37.21 | 38.23 | 1,808,314 | +2.28(+6.35%) |
Apr 03, 2020 | 36.09 | 36.48 | 35.58 | 35.95 | 1,731,664 | -0.27(-0.76%) |
Apr 02, 2020 | 34.81 | 36.32 | 34.61 | 36.22 | 3,707,743 | +1.29(+3.69%) |
Apr 01, 2020 | 35.76 | 35.82 | 34.55 | 34.94 | 2,137,410 | -2.02(-5.47%) |
Mar 31, 2020 | 37.42 | 37.55 | 36.71 | 36.96 | 2,725,743 | -0.32(-0.85%) |
Mar 30, 2020 | 36.72 | 37.32 | 36.29 | 37.27 | 2,636,574 | +1.33(+3.71%) |
Mar 27, 2020 | 35.80 | 36.74 | 35.33 | 35.94 | 2,620,666 | -0.66(-1.81%) |
Mar 26, 2020 | 34.89 | 36.74 | 34.89 | 36.61 | 3,119,739 | +2.17(+6.30%) |
Mar 25, 2020 | 33.91 | 35.40 | 33.29 | 34.44 | 2,302,327 | +0.82(+2.43%) |
Mar 24, 2020 | 32.03 | 33.68 | 31.56 | 33.62 | 4,506,854 | +3.28(+10.82%) |
Mar 23, 2020 | 32.19 | 32.19 | 30.05 | 30.34 | 3,620,083 | -1.89(-5.85%) |
Mar 20, 2020 | 33.94 | 34.07 | 32.09 | 32.22 | 3,430,147 | -1.41(-4.18%) |
Mar 19, 2020 | 33.87 | 34.47 | 32.96 | 33.63 | 3,648,164 | -0.39(-1.16%) |
Mar 18, 2020 | 33.00 | 34.54 | 32.68 | 34.02 | 6,320,460 | -0.79(-2.27%) |
Mar 17, 2020 | 33.97 | 35.13 | 32.98 | 34.81 | 3,965,403 | +1.62(+4.88%) |
Mar 16, 2020 | 33.53 | 35.32 | 32.80 | 33.19 | 4,208,769 | -3.92(-10.57%) |
Mar 13, 2020 | 36.96 | 37.36 | 34.45 | 37.12 | 7,279,840 | +1.89(+5.37%) |
Mar 12, 2020 | 35.18 | 37.23 | 34.44 | 35.23 | 4,875,200 | -2.55(-6.76%) |
Mar 11, 2020 | 38.54 | 38.62 | 37.21 | 37.78 | 1,966,721 | -1.77(-4.47%) |
Mar 10, 2020 | 39.05 | 39.62 | 37.63 | 39.55 | 3,735,824 | +1.65(+4.35%) |
Mar 09, 2020 | 37.72 | 38.70 | 36.90 | 37.90 | 4,214,502 | -2.49(-6.17%) |
Mar 06, 2020 | 39.72 | 40.56 | 39.42 | 40.39 | 2,020,280 | -0.40(-0.98%) |
Mar 05, 2020 | 41.31 | 41.49 | 40.30 | 40.79 | 2,039,178 | -1.30(-3.09%) |
Mar 04, 2020 | 41.27 | 42.23 | 40.83 | 42.09 | 3,084,559 | +1.80(+4.46%) |
Mar 03, 2020 | 41.52 | 42.31 | 39.77 | 40.29 | 2,098,110 | -0.91(-2.20%) |
Mar 02, 2020 | 39.98 | 41.21 | 39.47 | 41.20 | 2,102,616 | +1.59(+4.02%) |
Feb 28, 2020 | 39.38 | 39.83 | 38.70 | 39.60 | 5,205,287 | -0.80(-1.99%) |
Feb 27, 2020 | 40.97 | 41.90 | 40.41 | 40.41 | 2,700,706 | -1.24(-2.97%) |
Feb 26, 2020 | 42.00 | 42.76 | 41.65 | 41.65 | 1,279,740 | -0.38(-0.89%) |
Feb 25, 2020 | 43.55 | 43.70 | 41.81 | 42.02 | 1,832,826 | -1.40(-3.23%) |
Feb 24, 2020 | 43.49 | 43.75 | 43.15 | 43.42 | 1,695,669 | -1.26(-2.82%) |
Feb 21, 2020 | 44.85 | 44.85 | 44.50 | 44.68 | 579,313 | -0.31(-0.70%) |
Feb 20, 2020 | 45.27 | 45.42 | 44.56 | 45.00 | 599,333 | -0.25(-0.54%) |
Feb 19, 2020 | 45.07 | 45.47 | 45.06 | 45.25 | 1,281,777 | +0.30(+0.67%) |
Feb 18, 2020 | 45.19 | 45.19 | 44.65 | 44.94 | 1,538,102 | -0.36(-0.79%) |
Feb 14, 2020 | 44.88 | 45.32 | 44.82 | 45.30 | 741,521 | +0.54(+1.20%) |
Feb 13, 2020 | 44.44 | 44.88 | 44.28 | 44.77 | 1,052,326 | +0.16(+0.36%) |
Feb 12, 2020 | 44.99 | 45.02 | 44.50 | 44.60 | 1,333,549 | -0.28(-0.62%) |
Feb 11, 2020 | 44.70 | 44.92 | 44.67 | 44.88 | 1,277,045 | +0.40(+0.89%) |
Feb 10, 2020 | 44.15 | 44.54 | 44.03 | 44.49 | 1,218,553 | +0.30(+0.67%) |
Feb 07, 2020 | 44.77 | 44.77 | 44.13 | 44.19 | 998,858 | -0.68(-1.52%) |
Feb 06, 2020 | 44.85 | 45.04 | 44.43 | 44.88 | 1,670,722 | +0.03(+0.08%) |
Feb 05, 2020 | 44.95 | 44.97 | 44.70 | 44.84 | 1,078,847 | +0.31(+0.70%) |
Feb 04, 2020 | 44.34 | 44.75 | 44.31 | 44.53 | 1,155,938 | +0.79(+1.81%) |
Feb 03, 2020 | 43.61 | 44.07 | 43.61 | 43.74 | 1,412,604 | +0.35(+0.80%) |
Jan 31, 2020 | 44.49 | 44.49 | 43.27 | 43.39 | 1,323,274 | -1.17(-2.63%) |
Jan 30, 2020 | 44.33 | 44.56 | 44.01 | 44.56 | 920,169 | -0.12(-0.27%) |
Jan 29, 2020 | 44.91 | 45.08 | 44.68 | 44.68 | 1,049,228 | -0.01(-0.01%) |
Jan 28, 2020 | 44.57 | 44.79 | 44.36 | 44.69 | 912,980 | +0.31(+0.69%) |
Jan 27, 2020 | 44.00 | 44.56 | 43.80 | 44.38 | 1,601,034 | -0.31(-0.70%) |
Jan 24, 2020 | 45.13 | 45.24 | 44.56 | 44.69 | 1,323,884 | -0.36(-0.80%) |
Jan 23, 2020 | 45.41 | 45.58 | 44.78 | 45.06 | 4,112,579 | -0.39(-0.86%) |
Jan 22, 2020 | 45.43 | 45.62 | 45.28 | 45.45 | 1,266,465 | +0.35(+0.79%) |
Jan 21, 2020 | 44.89 | 45.21 | 44.79 | 45.09 | 1,538,023 | +0.25(+0.56%) |
Jan 17, 2020 | 44.80 | 44.97 | 44.71 | 44.84 | 737,253 | +0.13(+0.29%) |
Jan 16, 2020 | 44.54 | 44.73 | 44.44 | 44.71 | 769,243 | +0.38(+0.85%) |
Jan 15, 2020 | 44.24 | 44.48 | 44.19 | 44.34 | 590,595 | +0.18(+0.40%) |
Jan 14, 2020 | 44.01 | 44.26 | 43.72 | 44.16 | 1,193,471 | +0.08(+0.17%) |
Jan 13, 2020 | 44.24 | 44.24 | 43.91 | 44.08 | 857,945 | -0.01(-0.02%) |
Jan 10, 2020 | 44.34 | 44.40 | 43.96 | 44.09 | 892,143 | -0.00(-0.00%) |
Jan 09, 2020 | 43.95 | 44.16 | 43.81 | 44.09 | 714,379 | +0.39(+0.89%) |
Jan 08, 2020 | 43.59 | 43.93 | 43.56 | 43.70 | 6,327,003 | +0.18(+0.42%) |
Jan 07, 2020 | 43.50 | 43.72 | 43.33 | 43.52 | 634,147 | -0.09(-0.20%) |
Jan 06, 2020 | 43.03 | 43.61 | 42.96 | 43.61 | 753,693 | +0.36(+0.84%) |
Jan 03, 2020 | 43.08 | 43.41 | 42.93 | 43.24 | 1,234,243 | -0.31(-0.72%) |
Jan 02, 2020 | 43.52 | 43.56 | 43.07 | 43.56 | 3,939,815 | +0.21(+0.49%) |
Dec 31, 2019 | 43.13 | 43.35 | 43.04 | 43.35 | 822,625 | +0.16(+0.36%) |
Dec 30, 2019 | 43.49 | 43.54 | 43.09 | 43.19 | 936,311 | -0.26(-0.59%) |
Dec 27, 2019 | 43.45 | 43.54 | 43.28 | 43.44 | 510,476 | +0.09(+0.21%) |
Dec 26, 2019 | 43.60 | 43.60 | 43.20 | 43.35 | 450,933 | -0.17(-0.38%) |
Dec 24, 2019 | 43.67 | 43.67 | 43.41 | 43.52 | 436,680 | -0.04(-0.10%) |
Dec 23, 2019 | 43.50 | 43.62 | 43.16 | 43.56 | 1,235,615 | +0.28(+0.64%) |
Dec 20, 2019 | 43.23 | 43.39 | 43.14 | 43.28 | 747,723 | +0.23(+0.53%) |
Dec 19, 2019 | 43.09 | 43.17 | 42.83 | 43.06 | 685,593 | +0.06(+0.15%) |
Dec 18, 2019 | 43.18 | 43.18 | 42.94 | 42.99 | 680,031 | -0.16(-0.37%) |
Dec 17, 2019 | 43.27 | 43.27 | 42.95 | 43.15 | 1,011,146 | +0.04(+0.09%) |
Dec 16, 2019 | 43.14 | 43.24 | 42.96 | 43.11 | 899,073 | +0.31(+0.72%) |
Dec 13, 2019 | 42.58 | 42.90 | 42.52 | 42.81 | 1,050,613 | +0.23(+0.54%) |
Dec 12, 2019 | 42.36 | 42.88 | 42.30 | 42.58 | 844,027 | +0.27(+0.64%) |
Dec 11, 2019 | 42.29 | 42.36 | 42.14 | 42.30 | 706,641 | +0.09(+0.21%) |
Dec 10, 2019 | 42.21 | 42.30 | 42.04 | 42.21 | 819,734 | +0.01(+0.02%) |
Dec 09, 2019 | 42.81 | 42.81 | 42.17 | 42.21 | 680,223 | -0.61(-1.43%) |
Dec 06, 2019 | 42.83 | 43.00 | 42.71 | 42.82 | 859,425 | +0.27(+0.62%) |
Dec 05, 2019 | 42.63 | 42.63 | 42.20 | 42.55 | 673,864 | -0.04(-0.10%) |
Dec 04, 2019 | 42.41 | 42.65 | 42.24 | 42.60 | 1,107,895 | +0.38(+0.91%) |
Dec 03, 2019 | 41.99 | 42.25 | 41.79 | 42.21 | 793,371 | -0.07(-0.17%) |
Dec 02, 2019 | 42.64 | 42.71 | 41.92 | 42.29 | 990,331 | -0.26(-0.61%) |
Nov 29, 2019 | 42.68 | 42.73 | 42.44 | 42.55 | 326,789 | -0.17(-0.39%) |
Nov 27, 2019 | 42.55 | 42.76 | 42.47 | 42.71 | 1,442,760 | +0.35(+0.83%) |
Nov 26, 2019 | 42.26 | 42.40 | 42.23 | 42.36 | 1,050,423 | +0.14(+0.33%) |
Nov 25, 2019 | 41.92 | 42.22 | 41.91 | 42.22 | 2,282,072 | +0.53(+1.28%) |
Nov 22, 2019 | 41.84 | 41.84 | 41.53 | 41.69 | 789,792 | -0.01(-0.03%) |
Nov 21, 2019 | 41.88 | 41.88 | 41.39 | 41.70 | 750,388 | -0.16(-0.38%) |
Nov 20, 2019 | 41.92 | 42.21 | 41.65 | 41.86 | 874,012 | -0.06(-0.14%) |
Nov 19, 2019 | 41.77 | 42.00 | 41.45 | 41.92 | 1,992,994 | +0.45(+1.08%) |
Nov 18, 2019 | 41.99 | 42.13 | 41.45 | 41.47 | 1,016,773 | -0.50(-1.19%) |
Nov 15, 2019 | 41.38 | 41.97 | 41.38 | 41.97 | 1,453,755 | +0.82(+1.98%) |
Nov 14, 2019 | 41.13 | 41.20 | 40.91 | 41.15 | 1,212,340 | +0.06(+0.15%) |
Nov 13, 2019 | 40.77 | 41.10 | 40.69 | 41.09 | 2,620,290 | +0.21(+0.52%) |
Nov 12, 2019 | 40.60 | 41.00 | 40.60 | 40.88 | 1,391,042 | +0.35(+0.86%) |
Nov 11, 2019 | 40.44 | 40.64 | 40.37 | 40.53 | 1,501,216 | -0.01(-0.03%) |
Nov 08, 2019 | 40.47 | 40.65 | 40.36 | 40.54 | 627,924 | +0.07(+0.17%) |
Nov 07, 2019 | 40.60 | 40.68 | 40.33 | 40.47 | 645,320 | +0.15(+0.37%) |
Nov 06, 2019 | 40.15 | 40.43 | 40.13 | 40.32 | 686,080 | +0.23(+0.58%) |
Nov 05, 2019 | 40.61 | 40.73 | 40.03 | 40.09 | 2,175,557 | -0.52(-1.29%) |
Nov 04, 2019 | 41.05 | 41.18 | 40.57 | 40.61 | 835,860 | -0.17(-0.41%) |