Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.47 | 38.61 | 38.02 | 38.48 | 1,362,706 | -0.23(-0.61%) |
Nov 27, 2020 | 38.64 | 38.87 | 38.18 | 38.71 | 250,800 | -0.11(-0.29%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.53 | 38.83 | 698,423 | -1.11(-2.77%) |
Nov 24, 2020 | 39.03 | 39.94 | 38.64 | 39.93 | 912,209 | +1.42(+3.70%) |
Nov 23, 2020 | 37.88 | 38.71 | 37.62 | 38.51 | 1,727,557 | +1.26(+3.37%) |
Nov 20, 2020 | 37.35 | 37.91 | 36.78 | 37.25 | 2,093,457 | -0.61(-1.61%) |
Nov 19, 2020 | 37.52 | 37.91 | 37.10 | 37.86 | 3,334,479 | +0.32(+0.85%) |
Nov 18, 2020 | 37.95 | 38.20 | 37.52 | 37.54 | 896,089 | -0.06(-0.15%) |
Nov 17, 2020 | 37.73 | 37.81 | 37.08 | 37.60 | 967,383 | -0.50(-1.30%) |
Nov 16, 2020 | 38.67 | 39.03 | 38.07 | 38.10 | 1,122,635 | +0.20(+0.52%) |
Nov 13, 2020 | 37.41 | 38.17 | 37.41 | 37.90 | 536,059 | +0.77(+2.07%) |
Nov 12, 2020 | 37.17 | 37.79 | 36.90 | 37.13 | 825,628 | -0.35(-0.92%) |
Nov 11, 2020 | 38.16 | 38.26 | 37.05 | 37.48 | 981,410 | -0.67(-1.76%) |
Nov 10, 2020 | 36.98 | 38.51 | 36.64 | 38.15 | 1,342,586 | +1.61(+4.42%) |
Nov 09, 2020 | 37.50 | 38.67 | 36.43 | 36.53 | 1,337,630 | +1.19(+3.35%) |
Nov 06, 2020 | 35.60 | 36.03 | 35.08 | 35.35 | 1,038,685 | -0.07(-0.21%) |
Nov 05, 2020 | 34.53 | 36.04 | 34.28 | 35.42 | 1,376,644 | +1.34(+3.94%) |
Nov 04, 2020 | 35.07 | 35.09 | 33.81 | 34.08 | 1,161,613 | -1.19(-3.36%) |
Nov 03, 2020 | 34.89 | 35.82 | 34.55 | 35.26 | 1,233,646 | +0.98(+2.86%) |
Nov 02, 2020 | 34.12 | 34.82 | 33.63 | 34.28 | 2,224,463 | +0.54(+1.60%) |
Oct 30, 2020 | 32.44 | 33.77 | 32.44 | 33.74 | 2,013,518 | +1.37(+4.24%) |
Oct 29, 2020 | 33.98 | 35.06 | 31.67 | 32.37 | 1,968,313 | -1.43(-4.23%) |
Oct 28, 2020 | 34.04 | 34.77 | 33.63 | 33.80 | 1,447,397 | -0.95(-2.74%) |
Oct 27, 2020 | 35.29 | 35.71 | 34.63 | 34.75 | 1,179,706 | -0.65(-1.85%) |
Oct 26, 2020 | 35.52 | 35.52 | 34.67 | 35.40 | 1,142,264 | -0.69(-1.91%) |
Oct 23, 2020 | 36.30 | 36.76 | 36.07 | 36.09 | 907,872 | -0.09(-0.26%) |
Oct 22, 2020 | 35.80 | 36.34 | 35.80 | 36.19 | 993,461 | +0.63(+1.79%) |
Oct 21, 2020 | 36.90 | 36.95 | 35.04 | 35.55 | 1,805,645 | -1.27(-3.45%) |
Oct 20, 2020 | 38.53 | 38.53 | 36.22 | 36.82 | 1,646,218 | -1.50(-3.92%) |
Oct 19, 2020 | 39.21 | 39.27 | 38.05 | 38.33 | 1,650,745 | -0.64(-1.65%) |
Oct 16, 2020 | 38.28 | 39.59 | 38.28 | 38.97 | 1,389,342 | +1.07(+2.83%) |
Oct 15, 2020 | 36.54 | 38.14 | 36.35 | 37.90 | 1,582,138 | +0.92(+2.50%) |
Oct 14, 2020 | 36.92 | 37.34 | 36.21 | 36.97 | 1,132,917 | +0.19(+0.51%) |
Oct 13, 2020 | 36.95 | 37.28 | 35.73 | 36.78 | 1,609,433 | -0.63(-1.70%) |
Oct 12, 2020 | 37.99 | 38.28 | 37.33 | 37.42 | 1,499,910 | -0.63(-1.67%) |
Oct 09, 2020 | 38.27 | 38.75 | 38.02 | 38.05 | 1,039,007 | -0.03(-0.07%) |
Oct 08, 2020 | 37.24 | 38.25 | 37.10 | 38.08 | 1,562,834 | +0.94(+2.54%) |
Oct 07, 2020 | 34.83 | 37.30 | 34.70 | 37.14 | 1,933,111 | +2.81(+8.18%) |
Oct 06, 2020 | 34.16 | 35.15 | 34.08 | 34.33 | 1,107,028 | +0.58(+1.71%) |
Oct 05, 2020 | 32.94 | 34.05 | 32.75 | 33.75 | 836,624 | +1.16(+3.55%) |
Oct 02, 2020 | 31.66 | 33.16 | 31.65 | 32.59 | 1,431,340 | +0.26(+0.81%) |
Oct 01, 2020 | 33.14 | 33.41 | 32.02 | 32.33 | 1,273,655 | -0.47(-1.42%) |
Sep 30, 2020 | 32.58 | 33.49 | 32.57 | 32.80 | 1,253,199 | +0.26(+0.80%) |
Sep 29, 2020 | 32.68 | 33.06 | 32.48 | 32.54 | 1,618,692 | -0.08(-0.26%) |
Sep 28, 2020 | 32.18 | 33.05 | 32.11 | 32.62 | 786,450 | +0.99(+3.13%) |
Sep 25, 2020 | 31.53 | 32.00 | 31.05 | 31.63 | 1,992,198 | -0.10(-0.32%) |
Sep 24, 2020 | 31.04 | 32.25 | 30.61 | 31.74 | 1,669,484 | +0.58(+1.86%) |
Sep 23, 2020 | 30.47 | 31.57 | 30.33 | 31.16 | 2,976,523 | +0.97(+3.22%) |
Sep 22, 2020 | 29.87 | 30.51 | 29.87 | 30.19 | 2,794,237 | +0.17(+0.56%) |
Sep 21, 2020 | 30.84 | 31.02 | 29.58 | 30.02 | 1,677,246 | -1.35(-4.31%) |
Sep 18, 2020 | 31.72 | 32.50 | 31.35 | 31.37 | 3,362,899 | -0.42(-1.32%) |
Sep 17, 2020 | 31.64 | 32.18 | 31.09 | 31.79 | 889,829 | -0.23(-0.73%) |
Sep 16, 2020 | 32.23 | 32.46 | 31.82 | 32.02 | 1,356,848 | -0.07(-0.20%) |
Sep 15, 2020 | 32.90 | 33.05 | 32.07 | 32.09 | 754,553 | -0.81(-2.47%) |
Sep 14, 2020 | 32.51 | 32.99 | 32.44 | 32.90 | 1,393,335 | +0.44(+1.35%) |
Sep 11, 2020 | 32.17 | 32.78 | 32.07 | 32.46 | 1,167,249 | +0.29(+0.90%) |
Sep 10, 2020 | 32.96 | 33.40 | 32.16 | 32.17 | 720,511 | -0.73(-2.21%) |
Sep 09, 2020 | 32.88 | 33.19 | 32.58 | 32.90 | 1,391,071 | +0.15(+0.46%) |
Sep 08, 2020 | 33.47 | 33.53 | 32.68 | 32.75 | 1,039,517 | -0.92(-2.74%) |
Sep 04, 2020 | 34.45 | 34.93 | 33.40 | 33.68 | 1,600,187 | -0.22(-0.66%) |
Sep 03, 2020 | 35.02 | 35.27 | 33.70 | 33.90 | 1,577,645 | -0.81(-2.34%) |
Sep 02, 2020 | 34.54 | 35.01 | 34.27 | 34.71 | 977,831 | +0.34(+0.98%) |
Sep 01, 2020 | 33.21 | 34.39 | 33.00 | 34.38 | 993,831 | +0.90(+2.68%) |
Aug 31, 2020 | 34.08 | 34.08 | 33.47 | 33.48 | 841,862 | -0.33(-0.97%) |
Aug 28, 2020 | 33.57 | 34.10 | 33.29 | 33.81 | 972,690 | +0.35(+1.06%) |
Aug 27, 2020 | 32.92 | 33.51 | 32.92 | 33.45 | 858,684 | +0.63(+1.90%) |
Aug 26, 2020 | 32.81 | 32.95 | 32.49 | 32.83 | 2,121,554 | -0.07(-0.23%) |
Aug 25, 2020 | 34.26 | 34.28 | 32.83 | 32.90 | 1,051,656 | -1.05(-3.08%) |
Aug 24, 2020 | 33.40 | 34.20 | 33.40 | 33.95 | 691,250 | +0.64(+1.93%) |
Aug 21, 2020 | 33.25 | 33.70 | 33.07 | 33.30 | 837,591 | +0.01(+0.03%) |
Aug 20, 2020 | 33.68 | 33.73 | 33.24 | 33.29 | 1,299,149 | -0.68(-2.00%) |
Aug 19, 2020 | 34.20 | 34.50 | 33.93 | 33.97 | 690,567 | -0.22(-0.65%) |
Aug 18, 2020 | 34.68 | 34.68 | 34.13 | 34.20 | 800,655 | -0.34(-1.00%) |
Aug 17, 2020 | 35.33 | 35.55 | 34.27 | 34.54 | 926,686 | -0.79(-2.24%) |
Aug 14, 2020 | 34.86 | 35.56 | 34.86 | 35.33 | 595,502 | +0.15(+0.42%) |
Aug 13, 2020 | 35.75 | 35.88 | 35.16 | 35.18 | 766,176 | -0.89(-2.47%) |
Aug 12, 2020 | 36.85 | 36.89 | 35.73 | 36.07 | 984,993 | -0.52(-1.42%) |
Aug 11, 2020 | 35.95 | 37.25 | 35.95 | 36.59 | 1,116,212 | +0.99(+2.79%) |
Aug 10, 2020 | 34.91 | 35.85 | 34.85 | 35.60 | 764,185 | +0.79(+2.27%) |
Aug 07, 2020 | 34.20 | 34.84 | 34.08 | 34.81 | 873,769 | +0.43(+1.24%) |
Aug 06, 2020 | 34.77 | 35.35 | 34.08 | 34.38 | 1,487,318 | -0.37(-1.07%) |
Aug 05, 2020 | 35.28 | 35.39 | 33.14 | 34.75 | 1,781,798 | -0.98(-2.76%) |
Aug 04, 2020 | 35.32 | 35.90 | 35.28 | 35.74 | 1,039,343 | +0.33(+0.92%) |
Aug 03, 2020 | 34.76 | 35.44 | 34.52 | 35.41 | 855,076 | +0.71(+2.03%) |
Jul 31, 2020 | 35.28 | 35.37 | 33.94 | 34.71 | 684,849 | -0.75(-2.12%) |
Jul 30, 2020 | 35.38 | 35.51 | 34.84 | 35.46 | 918,382 | -0.33(-0.93%) |
Jul 29, 2020 | 35.29 | 36.00 | 35.29 | 35.79 | 393,926 | +0.52(+1.48%) |
Jul 28, 2020 | 35.41 | 35.94 | 35.26 | 35.27 | 953,070 | -0.17(-0.47%) |
Jul 27, 2020 | 35.25 | 35.70 | 34.98 | 35.44 | 1,071,514 | +0.09(+0.26%) |
Jul 24, 2020 | 35.83 | 35.83 | 35.18 | 35.35 | 517,458 | -0.47(-1.32%) |
Jul 23, 2020 | 35.30 | 36.14 | 35.24 | 35.82 | 1,179,802 | +0.55(+1.55%) |
Jul 22, 2020 | 34.61 | 35.41 | 34.57 | 35.27 | 1,299,743 | +0.60(+1.74%) |
Jul 21, 2020 | 34.37 | 35.08 | 34.37 | 34.67 | 1,367,845 | +0.48(+1.41%) |
Jul 20, 2020 | 34.19 | 34.59 | 33.63 | 34.19 | 780,052 | -0.14(-0.41%) |
Jul 17, 2020 | 34.85 | 35.00 | 34.33 | 34.33 | 1,090,785 | -0.39(-1.12%) |
Jul 16, 2020 | 34.28 | 35.24 | 34.03 | 34.72 | 554,479 | +0.44(+1.27%) |
Jul 15, 2020 | 34.20 | 34.46 | 33.64 | 34.28 | 1,161,035 | +0.81(+2.41%) |
Jul 14, 2020 | 33.05 | 33.50 | 32.68 | 33.47 | 2,069,657 | +0.40(+1.21%) |
Jul 13, 2020 | 32.92 | 33.41 | 32.44 | 33.07 | 1,307,093 | +0.41(+1.25%) |
Jul 10, 2020 | 31.96 | 32.80 | 31.96 | 32.66 | 856,330 | +0.67(+2.09%) |
Jul 09, 2020 | 33.04 | 33.19 | 31.79 | 31.99 | 1,259,290 | -1.24(-3.72%) |
Jul 08, 2020 | 33.46 | 33.62 | 32.88 | 33.23 | 549,573 | -0.32(-0.94%) |
Jul 07, 2020 | 33.82 | 34.15 | 33.50 | 33.54 | 1,169,637 | -0.51(-1.50%) |
Jul 06, 2020 | 34.23 | 34.46 | 33.82 | 34.06 | 723,003 | +0.49(+1.47%) |
Jul 02, 2020 | 33.85 | 34.42 | 33.51 | 33.56 | 785,714 | +0.26(+0.78%) |
Jul 01, 2020 | 34.15 | 34.46 | 33.16 | 33.30 | 863,194 | -0.86(-2.53%) |
Jun 30, 2020 | 33.92 | 34.35 | 33.85 | 34.17 | 1,026,465 | -0.04(-0.11%) |
Jun 29, 2020 | 33.25 | 34.30 | 33.13 | 34.20 | 1,408,257 | +1.28(+3.89%) |
Jun 26, 2020 | 32.72 | 34.16 | 32.13 | 32.92 | 3,395,612 | +0.11(+0.34%) |
Jun 25, 2020 | 32.45 | 32.82 | 32.10 | 32.81 | 1,657,084 | +0.16(+0.48%) |
Jun 24, 2020 | 33.86 | 33.86 | 32.64 | 32.65 | 480,060 | -1.59(-4.64%) |
Jun 23, 2020 | 34.54 | 34.65 | 34.12 | 34.24 | 623,794 | +0.10(+0.30%) |
Jun 22, 2020 | 34.04 | 34.26 | 33.42 | 34.14 | 700,108 | +0.13(+0.38%) |
Jun 19, 2020 | 34.97 | 35.04 | 33.41 | 34.01 | 1,561,202 | -0.29(-0.84%) |
Jun 18, 2020 | 34.40 | 34.76 | 34.09 | 34.30 | 781,382 | -0.36(-1.05%) |
Jun 17, 2020 | 35.05 | 35.16 | 34.55 | 34.66 | 576,096 | -0.39(-1.11%) |
Jun 16, 2020 | 35.25 | 36.11 | 34.89 | 35.05 | 737,696 | +0.23(+0.67%) |
Jun 15, 2020 | 33.46 | 34.98 | 33.19 | 34.82 | 612,303 | +0.16(+0.46%) |
Jun 12, 2020 | 35.07 | 35.16 | 33.74 | 34.66 | 818,331 | +0.63(+1.86%) |
Jun 11, 2020 | 35.22 | 35.35 | 34.02 | 34.03 | 1,165,691 | -2.74(-7.45%) |
Jun 10, 2020 | 37.59 | 37.69 | 36.54 | 36.77 | 1,282,405 | -1.08(-2.85%) |
Jun 09, 2020 | 37.64 | 38.03 | 37.16 | 37.85 | 1,371,798 | -0.63(-1.64%) |
Jun 08, 2020 | 38.44 | 39.03 | 38.32 | 38.48 | 828,732 | +0.35(+0.93%) |
Jun 05, 2020 | 38.88 | 39.15 | 37.72 | 38.12 | 1,324,594 | +0.76(+2.04%) |
Jun 04, 2020 | 36.09 | 37.57 | 36.05 | 37.36 | 1,202,307 | +1.09(+3.00%) |
Jun 03, 2020 | 35.68 | 36.53 | 35.56 | 36.28 | 835,631 | +1.11(+3.14%) |
Jun 02, 2020 | 35.61 | 35.61 | 35.04 | 35.17 | 632,222 | +0.04(+0.11%) |
Jun 01, 2020 | 35.02 | 35.62 | 34.63 | 35.13 | 810,558 | +0.09(+0.27%) |
May 29, 2020 | 34.38 | 35.15 | 34.33 | 35.04 | 812,087 | +0.19(+0.53%) |
May 28, 2020 | 36.29 | 36.29 | 34.80 | 34.85 | 1,068,247 | -1.03(-2.87%) |
May 27, 2020 | 35.92 | 36.25 | 35.44 | 35.89 | 765,857 | +0.78(+2.22%) |
May 26, 2020 | 34.38 | 35.57 | 34.26 | 35.11 | 1,445,075 | +1.93(+5.82%) |
May 22, 2020 | 33.60 | 33.60 | 32.85 | 33.17 | 571,066 | -0.25(-0.75%) |
May 21, 2020 | 33.54 | 33.83 | 33.26 | 33.42 | 1,248,591 | -0.12(-0.36%) |
May 20, 2020 | 33.29 | 33.94 | 33.17 | 33.54 | 662,540 | +0.73(+2.24%) |
May 19, 2020 | 33.24 | 33.67 | 32.79 | 32.81 | 585,379 | -0.75(-2.24%) |
May 18, 2020 | 32.72 | 33.87 | 32.36 | 33.56 | 885,161 | +2.17(+6.93%) |
May 15, 2020 | 31.03 | 31.97 | 30.93 | 31.39 | 809,396 | -0.04(-0.12%) |
May 14, 2020 | 30.18 | 31.43 | 29.29 | 31.43 | 1,005,027 | +0.68(+2.22%) |
May 13, 2020 | 31.69 | 31.88 | 30.46 | 30.74 | 766,822 | -1.16(-3.62%) |
May 12, 2020 | 33.21 | 33.49 | 31.87 | 31.90 | 1,380,366 | -1.29(-3.90%) |
May 11, 2020 | 34.20 | 34.26 | 33.10 | 33.19 | 1,195,737 | -1.42(-4.11%) |
May 08, 2020 | 33.77 | 34.71 | 33.72 | 34.62 | 776,031 | +1.24(+3.71%) |
May 07, 2020 | 33.34 | 33.74 | 33.02 | 33.38 | 705,468 | +0.43(+1.32%) |
May 06, 2020 | 33.26 | 33.32 | 32.56 | 32.94 | 647,330 | +0.16(+0.48%) |
May 05, 2020 | 33.42 | 35.00 | 32.72 | 32.79 | 1,304,959 | +0.24(+0.74%) |
May 04, 2020 | 32.52 | 32.89 | 32.06 | 32.55 | 1,740,637 | -0.41(-1.23%) |
May 01, 2020 | 33.05 | 33.28 | 32.52 | 32.95 | 751,472 | -0.64(-1.90%) |
Apr 30, 2020 | 34.39 | 35.09 | 33.05 | 33.59 | 1,701,201 | -1.33(-3.81%) |
Apr 29, 2020 | 33.66 | 35.22 | 33.65 | 34.92 | 1,082,898 | +1.88(+5.68%) |
Apr 28, 2020 | 32.59 | 33.41 | 32.36 | 33.04 | 1,070,096 | +1.23(+3.86%) |
Apr 27, 2020 | 31.06 | 31.96 | 31.06 | 31.82 | 889,176 | +0.87(+2.81%) |
Apr 24, 2020 | 31.28 | 31.28 | 30.33 | 30.95 | 1,341,312 | -0.02(-0.06%) |
Apr 23, 2020 | 30.35 | 31.42 | 30.18 | 30.96 | 675,617 | +0.97(+3.24%) |
Apr 22, 2020 | 30.81 | 31.01 | 29.58 | 29.99 | 925,575 | -0.25(-0.83%) |
Apr 21, 2020 | 30.42 | 30.66 | 30.06 | 30.24 | 975,977 | -0.75(-2.42%) |
Apr 20, 2020 | 30.93 | 31.80 | 30.80 | 30.99 | 911,258 | -0.98(-3.06%) |
Apr 17, 2020 | 31.33 | 32.08 | 31.06 | 31.97 | 1,819,394 | +1.17(+3.81%) |
Apr 16, 2020 | 30.92 | 30.93 | 30.05 | 30.80 | 1,032,934 | -0.20(-0.66%) |
Apr 15, 2020 | 31.41 | 31.63 | 30.78 | 31.00 | 1,080,129 | -1.32(-4.09%) |
Apr 14, 2020 | 32.56 | 32.81 | 31.59 | 32.32 | 1,111,942 | +1.26(+4.05%) |
Apr 13, 2020 | 31.75 | 31.91 | 30.86 | 31.07 | 1,203,661 | -1.18(-3.67%) |
Apr 09, 2020 | 32.71 | 33.80 | 32.18 | 32.25 | 1,260,387 | -0.14(-0.43%) |
Apr 08, 2020 | 31.42 | 32.59 | 31.07 | 32.39 | 1,074,696 | +1.30(+4.19%) |
Apr 07, 2020 | 31.81 | 32.59 | 30.61 | 31.08 | 1,928,534 | +0.25(+0.81%) |
Apr 06, 2020 | 28.18 | 30.93 | 28.18 | 30.84 | 987,723 | +3.59(+13.16%) |
Apr 03, 2020 | 28.18 | 28.68 | 26.92 | 27.25 | 1,294,467 | -1.42(-4.96%) |
Apr 02, 2020 | 27.66 | 29.06 | 27.40 | 28.67 | 1,709,219 | +0.55(+1.97%) |
Apr 01, 2020 | 29.32 | 29.50 | 27.70 | 28.12 | 1,054,967 | -2.02(-6.72%) |
Mar 31, 2020 | 30.47 | 30.99 | 29.80 | 30.14 | 1,401,923 | -0.55(-1.81%) |
Mar 30, 2020 | 30.28 | 30.92 | 29.47 | 30.70 | 1,576,983 | +0.30(+0.97%) |
Mar 27, 2020 | 30.26 | 31.11 | 29.22 | 30.40 | 1,189,416 | -0.83(-2.66%) |
Mar 26, 2020 | 29.36 | 31.46 | 29.09 | 31.23 | 1,901,005 | +1.88(+6.39%) |
Mar 25, 2020 | 27.15 | 30.20 | 26.80 | 29.36 | 2,255,513 | +2.52(+9.40%) |
Mar 24, 2020 | 25.76 | 26.98 | 25.65 | 26.83 | 1,302,734 | +2.00(+8.04%) |
Mar 23, 2020 | 26.83 | 26.83 | 24.17 | 24.84 | 1,981,068 | -2.02(-7.54%) |
Mar 20, 2020 | 29.65 | 30.20 | 26.83 | 26.86 | 1,983,407 | -2.75(-9.30%) |
Mar 19, 2020 | 30.31 | 30.87 | 28.80 | 29.62 | 2,382,768 | -1.08(-3.52%) |
Mar 18, 2020 | 27.96 | 30.74 | 27.81 | 30.70 | 2,552,233 | +1.03(+3.46%) |
Mar 17, 2020 | 30.57 | 31.33 | 28.79 | 29.67 | 3,253,776 | -0.55(-1.83%) |
Mar 16, 2020 | 28.15 | 32.97 | 27.73 | 30.23 | 2,850,443 | -0.28(-0.91%) |
Mar 13, 2020 | 31.00 | 31.54 | 29.44 | 30.50 | 2,987,281 | +0.50(+1.66%) |
Mar 12, 2020 | 32.00 | 32.40 | 29.56 | 30.00 | 3,390,188 | -3.19(-9.61%) |
Mar 11, 2020 | 32.60 | 33.81 | 32.46 | 33.19 | 1,865,188 | -0.25(-0.75%) |
Mar 10, 2020 | 33.50 | 33.66 | 32.46 | 33.44 | 1,884,360 | +1.04(+3.22%) |
Mar 09, 2020 | 33.63 | 33.69 | 31.56 | 32.40 | 2,305,062 | -3.29(-9.22%) |
Mar 06, 2020 | 35.17 | 36.53 | 34.92 | 35.69 | 1,720,835 | -0.40(-1.10%) |
Mar 05, 2020 | 36.65 | 36.87 | 35.75 | 36.09 | 1,588,310 | -1.47(-3.92%) |
Mar 04, 2020 | 37.24 | 37.60 | 36.99 | 37.56 | 728,095 | +0.67(+1.82%) |
Mar 03, 2020 | 38.07 | 38.74 | 36.72 | 36.89 | 904,185 | -1.31(-3.42%) |
Mar 02, 2020 | 37.47 | 38.25 | 36.61 | 38.19 | 1,213,011 | +0.83(+2.22%) |
Feb 28, 2020 | 37.10 | 37.72 | 36.55 | 37.36 | 1,968,682 | -0.64(-1.70%) |
Feb 27, 2020 | 37.99 | 39.12 | 37.30 | 38.01 | 1,359,291 | -0.53(-1.38%) |
Feb 26, 2020 | 40.22 | 40.22 | 38.22 | 38.54 | 1,297,032 | -1.25(-3.15%) |
Feb 25, 2020 | 40.80 | 40.94 | 39.64 | 39.79 | 2,452,160 | -0.81(-1.99%) |
Feb 24, 2020 | 40.08 | 40.87 | 40.00 | 40.60 | 1,404,014 | -0.40(-0.97%) |
Feb 21, 2020 | 40.42 | 41.14 | 40.39 | 41.00 | 995,424 | +0.42(+1.04%) |
Feb 20, 2020 | 39.75 | 41.21 | 39.58 | 40.58 | 2,281,718 | -0.54(-1.32%) |
Feb 19, 2020 | 41.04 | 41.31 | 40.96 | 41.12 | 1,404,244 | +0.12(+0.29%) |
Feb 18, 2020 | 40.51 | 41.23 | 40.51 | 41.00 | 931,060 | +0.29(+0.70%) |
Feb 14, 2020 | 40.82 | 40.97 | 40.41 | 40.71 | 1,435,058 | -0.10(-0.25%) |
Feb 13, 2020 | 41.01 | 41.29 | 40.63 | 40.82 | 1,079,853 | -0.52(-1.25%) |
Feb 12, 2020 | 40.84 | 41.59 | 40.77 | 41.33 | 910,554 | +0.87(+2.14%) |
Feb 11, 2020 | 39.90 | 40.63 | 39.90 | 40.47 | 901,304 | +0.72(+1.81%) |
Feb 10, 2020 | 39.93 | 40.13 | 39.67 | 39.75 | 743,324 | -0.40(-0.99%) |
Feb 07, 2020 | 41.11 | 41.27 | 40.08 | 40.14 | 996,402 | -1.33(-3.22%) |
Feb 06, 2020 | 43.17 | 43.17 | 41.36 | 41.48 | 1,378,207 | -1.47(-3.43%) |
Feb 05, 2020 | 42.11 | 43.09 | 42.02 | 42.95 | 584,990 | +1.28(+3.07%) |
Feb 04, 2020 | 41.68 | 42.04 | 41.47 | 41.67 | 1,052,415 | +0.73(+1.78%) |
Feb 03, 2020 | 40.93 | 41.22 | 40.55 | 40.94 | 2,014,052 | +0.27(+0.66%) |
Jan 31, 2020 | 41.69 | 41.88 | 40.41 | 40.68 | 1,149,719 | -1.29(-3.07%) |
Jan 30, 2020 | 41.39 | 42.05 | 41.17 | 41.97 | 540,530 | +0.32(+0.77%) |
Jan 29, 2020 | 41.98 | 42.04 | 41.50 | 41.64 | 1,238,021 | -0.08(-0.20%) |
Jan 28, 2020 | 41.72 | 41.95 | 41.35 | 41.73 | 596,713 | +0.31(+0.76%) |
Jan 27, 2020 | 41.85 | 42.17 | 41.29 | 41.41 | 1,186,770 | -1.33(-3.10%) |
Jan 24, 2020 | 43.21 | 43.23 | 42.42 | 42.74 | 643,586 | -0.44(-1.02%) |
Jan 23, 2020 | 42.79 | 43.33 | 42.08 | 43.18 | 1,381,268 | +0.22(+0.51%) |
Jan 22, 2020 | 43.91 | 43.98 | 42.89 | 42.96 | 1,449,031 | -0.72(-1.64%) |
Jan 21, 2020 | 44.25 | 44.41 | 43.31 | 43.68 | 817,254 | -0.87(-1.96%) |
Jan 17, 2020 | 45.17 | 45.34 | 44.41 | 44.55 | 708,347 | -0.56(-1.24%) |
Jan 16, 2020 | 45.05 | 45.19 | 44.81 | 45.11 | 751,655 | +0.32(+0.72%) |
Jan 15, 2020 | 45.19 | 45.33 | 44.75 | 44.79 | 1,042,839 | -0.61(-1.34%) |
Jan 14, 2020 | 45.26 | 45.77 | 45.26 | 45.40 | 701,270 | +0.21(+0.47%) |
Jan 13, 2020 | 45.04 | 45.29 | 44.85 | 45.19 | 857,481 | +0.35(+0.78%) |
Jan 10, 2020 | 45.34 | 45.48 | 44.69 | 44.84 | 963,152 | -0.40(-0.89%) |
Jan 09, 2020 | 45.25 | 45.36 | 45.02 | 45.24 | 817,972 | +0.07(+0.16%) |
Jan 08, 2020 | 44.51 | 45.35 | 44.40 | 45.17 | 831,968 | +0.62(+1.38%) |
Jan 07, 2020 | 44.19 | 44.59 | 44.04 | 44.55 | 813,633 | +0.08(+0.19%) |
Jan 06, 2020 | 44.36 | 44.56 | 44.09 | 44.47 | 1,100,409 | +0.06(+0.15%) |
Jan 03, 2020 | 44.36 | 44.53 | 43.93 | 44.41 | 1,091,804 | -0.59(-1.31%) |
Jan 02, 2020 | 44.81 | 45.08 | 44.00 | 44.99 | 999,263 | +0.52(+1.18%) |
Dec 31, 2019 | 44.54 | 44.85 | 44.46 | 44.47 | 543,185 | -0.07(-0.17%) |
Dec 30, 2019 | 44.92 | 44.92 | 44.49 | 44.54 | 453,605 | -0.28(-0.62%) |
Dec 27, 2019 | 45.03 | 45.17 | 44.79 | 44.82 | 345,318 | -0.12(-0.27%) |
Dec 26, 2019 | 44.74 | 45.03 | 44.61 | 44.94 | 443,363 | +0.25(+0.56%) |
Dec 24, 2019 | 45.08 | 45.17 | 44.69 | 44.69 | 250,893 | -0.37(-0.82%) |
Dec 23, 2019 | 45.19 | 45.56 | 44.64 | 45.06 | 1,144,828 | +0.01(+0.02%) |
Dec 20, 2019 | 45.04 | 45.37 | 44.82 | 45.05 | 1,176,993 | +0.21(+0.47%) |
Dec 19, 2019 | 44.86 | 44.93 | 44.47 | 44.84 | 1,034,553 | +0.02(+0.04%) |
Dec 18, 2019 | 45.10 | 45.10 | 44.52 | 44.82 | 1,140,210 | -0.28(-0.61%) |
Dec 17, 2019 | 45.25 | 45.38 | 45.01 | 45.10 | 956,752 | -0.12(-0.26%) |
Dec 16, 2019 | 45.38 | 45.55 | 45.10 | 45.21 | 834,395 | +0.19(+0.43%) |
Dec 13, 2019 | 45.34 | 45.74 | 44.76 | 45.02 | 1,429,625 | -0.52(-1.13%) |
Dec 12, 2019 | 44.66 | 45.74 | 44.51 | 45.54 | 1,452,583 | +1.00(+2.25%) |
Dec 11, 2019 | 44.29 | 44.66 | 43.96 | 44.53 | 795,231 | +0.30(+0.69%) |
Dec 10, 2019 | 44.18 | 44.72 | 43.74 | 44.23 | 1,038,098 | +0.09(+0.21%) |
Dec 09, 2019 | 43.83 | 44.26 | 43.71 | 44.14 | 484,865 | +0.13(+0.29%) |
Dec 06, 2019 | 44.23 | 44.54 | 43.98 | 44.01 | 544,707 | +0.37(+0.84%) |
Dec 05, 2019 | 43.52 | 43.95 | 43.29 | 43.64 | 636,438 | +0.29(+0.68%) |
Dec 04, 2019 | 44.00 | 44.18 | 43.30 | 43.35 | 866,780 | -0.29(-0.65%) |
Dec 03, 2019 | 43.58 | 43.71 | 43.10 | 43.63 | 1,412,574 | -0.50(-1.13%) |