Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.94 | 44.24 | 43.55 | 43.89 | 1,248,876 | +0.17(+0.40%) |
Nov 27, 2020 | 43.70 | 43.98 | 43.53 | 43.72 | 365,527 | +0.09(+0.21%) |
Nov 25, 2020 | 43.99 | 43.99 | 43.22 | 43.63 | 560,321 | -0.43(-0.98%) |
Nov 24, 2020 | 43.48 | 44.71 | 43.25 | 44.06 | 944,923 | +0.80(+1.84%) |
Nov 23, 2020 | 43.41 | 43.99 | 43.21 | 43.26 | 878,148 | -0.33(-0.75%) |
Nov 20, 2020 | 44.18 | 44.49 | 43.44 | 43.59 | 1,115,475 | -0.63(-1.43%) |
Nov 19, 2020 | 43.19 | 44.25 | 42.74 | 44.22 | 783,782 | +0.56(+1.29%) |
Nov 18, 2020 | 44.01 | 44.78 | 43.62 | 43.66 | 846,391 | -0.39(-0.88%) |
Nov 17, 2020 | 43.26 | 44.57 | 42.92 | 44.05 | 1,230,075 | -0.52(-1.16%) |
Nov 16, 2020 | 45.16 | 45.22 | 43.97 | 44.57 | 1,069,512 | +0.12(+0.27%) |
Nov 13, 2020 | 43.36 | 44.62 | 43.36 | 44.45 | 831,032 | +1.36(+3.15%) |
Nov 12, 2020 | 42.35 | 43.52 | 42.07 | 43.09 | 964,418 | +0.40(+0.93%) |
Nov 11, 2020 | 43.88 | 44.25 | 42.06 | 42.69 | 1,723,651 | -1.26(-2.87%) |
Nov 10, 2020 | 41.70 | 44.32 | 41.34 | 43.95 | 1,291,009 | +2.25(+5.39%) |
Nov 09, 2020 | 42.59 | 43.00 | 41.21 | 41.70 | 1,688,641 | +1.20(+2.98%) |
Nov 06, 2020 | 40.87 | 41.10 | 40.08 | 40.50 | 1,527,956 | -0.46(-1.13%) |
Nov 05, 2020 | 39.86 | 41.26 | 39.56 | 40.96 | 3,502,351 | +3.55(+9.49%) |
Nov 04, 2020 | 39.67 | 40.88 | 37.32 | 37.41 | 3,009,288 | -3.69(-8.97%) |
Nov 03, 2020 | 41.92 | 42.26 | 40.77 | 41.10 | 944,728 | -0.23(-0.55%) |
Nov 02, 2020 | 40.39 | 41.39 | 40.05 | 41.32 | 1,105,527 | +1.58(+3.97%) |
Oct 30, 2020 | 38.31 | 39.75 | 37.94 | 39.75 | 1,207,861 | +1.21(+3.15%) |
Oct 29, 2020 | 38.54 | 38.83 | 37.70 | 38.53 | 939,615 | -0.05(-0.12%) |
Oct 28, 2020 | 39.17 | 39.43 | 38.38 | 38.58 | 900,056 | -1.31(-3.29%) |
Oct 27, 2020 | 40.68 | 40.85 | 39.88 | 39.89 | 621,647 | -0.68(-1.67%) |
Oct 26, 2020 | 41.49 | 41.59 | 40.21 | 40.57 | 693,559 | -0.76(-1.84%) |
Oct 23, 2020 | 41.40 | 41.54 | 41.02 | 41.33 | 476,610 | +0.13(+0.31%) |
Oct 22, 2020 | 40.83 | 41.30 | 40.53 | 41.20 | 1,083,874 | +0.57(+1.40%) |
Oct 21, 2020 | 41.62 | 42.01 | 40.60 | 40.63 | 867,067 | -1.19(-2.84%) |
Oct 20, 2020 | 41.76 | 41.92 | 41.20 | 41.82 | 741,592 | +0.45(+1.10%) |
Oct 19, 2020 | 42.67 | 42.79 | 41.31 | 41.37 | 831,061 | -1.56(-3.63%) |
Oct 16, 2020 | 42.49 | 43.25 | 42.33 | 42.93 | 803,327 | +0.62(+1.46%) |
Oct 15, 2020 | 41.23 | 42.39 | 41.23 | 42.31 | 639,362 | +0.53(+1.26%) |
Oct 14, 2020 | 41.71 | 42.03 | 41.54 | 41.78 | 496,648 | +0.19(+0.46%) |
Oct 13, 2020 | 41.64 | 42.35 | 41.56 | 41.59 | 736,731 | -0.42(-0.99%) |
Oct 12, 2020 | 41.71 | 42.37 | 41.55 | 42.01 | 575,662 | +0.46(+1.11%) |
Oct 09, 2020 | 41.39 | 41.89 | 40.92 | 41.55 | 858,847 | +0.05(+0.13%) |
Oct 08, 2020 | 41.21 | 41.64 | 41.04 | 41.49 | 585,386 | +0.62(+1.51%) |
Oct 07, 2020 | 40.42 | 41.19 | 40.40 | 40.88 | 673,617 | +0.65(+1.62%) |
Oct 06, 2020 | 41.28 | 41.35 | 40.12 | 40.23 | 1,397,929 | -0.82(-1.99%) |
Oct 05, 2020 | 40.92 | 41.50 | 40.63 | 41.04 | 1,483,667 | +0.41(+1.00%) |
Oct 02, 2020 | 40.57 | 41.16 | 40.26 | 40.63 | 697,365 | -0.39(-0.95%) |
Oct 01, 2020 | 41.67 | 41.77 | 40.79 | 41.02 | 821,082 | -0.57(-1.37%) |
Sep 30, 2020 | 41.30 | 42.09 | 41.28 | 41.59 | 826,882 | +0.22(+0.53%) |
Sep 29, 2020 | 41.06 | 41.77 | 41.01 | 41.38 | 667,740 | +0.04(+0.09%) |
Sep 28, 2020 | 41.48 | 41.68 | 41.20 | 41.34 | 503,784 | +0.35(+0.86%) |
Sep 25, 2020 | 40.47 | 41.10 | 40.21 | 40.99 | 626,171 | +0.23(+0.56%) |
Sep 24, 2020 | 40.77 | 41.33 | 40.16 | 40.76 | 752,017 | -0.34(-0.84%) |
Sep 23, 2020 | 41.83 | 42.07 | 41.08 | 41.10 | 848,834 | -1.07(-2.53%) |
Sep 22, 2020 | 41.37 | 42.56 | 41.19 | 42.17 | 1,183,693 | +0.57(+1.37%) |
Sep 21, 2020 | 41.97 | 41.97 | 40.88 | 41.60 | 893,101 | -1.04(-2.44%) |
Sep 18, 2020 | 43.52 | 43.97 | 42.21 | 42.64 | 2,045,848 | -1.19(-2.71%) |
Sep 17, 2020 | 42.51 | 44.39 | 42.20 | 43.83 | 1,370,690 | -1.32(-2.93%) |
Sep 16, 2020 | 45.23 | 45.61 | 44.67 | 45.15 | 815,117 | -0.07(-0.16%) |
Sep 15, 2020 | 45.74 | 46.30 | 45.15 | 45.23 | 645,624 | -0.20(-0.44%) |
Sep 14, 2020 | 44.41 | 45.78 | 44.39 | 45.43 | 820,447 | +1.38(+3.13%) |
Sep 11, 2020 | 43.99 | 44.51 | 43.65 | 44.05 | 600,343 | +0.28(+0.64%) |
Sep 10, 2020 | 43.96 | 44.45 | 43.73 | 43.77 | 672,256 | -0.42(-0.94%) |
Sep 09, 2020 | 44.04 | 44.57 | 43.44 | 44.18 | 972,127 | +0.47(+1.08%) |
Sep 08, 2020 | 45.36 | 45.53 | 43.49 | 43.71 | 1,539,079 | -2.36(-5.13%) |
Sep 04, 2020 | 46.88 | 47.31 | 45.89 | 46.08 | 834,123 | -0.88(-1.87%) |
Sep 03, 2020 | 47.01 | 47.89 | 46.69 | 46.96 | 1,077,564 | -0.19(-0.40%) |
Sep 02, 2020 | 46.38 | 47.34 | 46.08 | 47.15 | 834,915 | +0.62(+1.32%) |
Sep 01, 2020 | 47.27 | 47.44 | 46.37 | 46.53 | 671,101 | -0.85(-1.80%) |
Aug 31, 2020 | 47.60 | 47.77 | 46.56 | 47.38 | 810,818 | -0.47(-0.98%) |
Aug 28, 2020 | 47.30 | 47.93 | 47.04 | 47.85 | 427,050 | +0.39(+0.82%) |
Aug 27, 2020 | 47.48 | 47.64 | 47.00 | 47.46 | 514,661 | +0.39(+0.82%) |
Aug 26, 2020 | 47.47 | 47.68 | 46.82 | 47.08 | 695,298 | -0.23(-0.50%) |
Aug 25, 2020 | 47.48 | 47.67 | 46.01 | 47.31 | 1,068,405 | +0.10(+0.21%) |
Aug 24, 2020 | 47.85 | 47.94 | 46.97 | 47.21 | 514,486 | -0.05(-0.11%) |
Aug 21, 2020 | 47.79 | 47.83 | 46.72 | 47.27 | 778,981 | -0.62(-1.30%) |
Aug 20, 2020 | 48.29 | 48.29 | 47.41 | 47.89 | 555,997 | -0.58(-1.19%) |
Aug 19, 2020 | 48.59 | 49.15 | 48.02 | 48.47 | 710,669 | -0.44(-0.90%) |
Aug 18, 2020 | 48.96 | 49.30 | 48.37 | 48.91 | 675,638 | -0.49(-0.99%) |
Aug 17, 2020 | 48.28 | 49.56 | 48.13 | 49.40 | 775,149 | +1.23(+2.55%) |
Aug 14, 2020 | 47.31 | 48.31 | 47.12 | 48.17 | 534,323 | +0.69(+1.46%) |
Aug 13, 2020 | 47.96 | 48.34 | 47.40 | 47.48 | 749,223 | -0.53(-1.11%) |
Aug 12, 2020 | 48.13 | 48.24 | 47.50 | 48.01 | 779,205 | +0.23(+0.47%) |
Aug 11, 2020 | 47.33 | 48.72 | 47.20 | 47.78 | 1,248,536 | +1.11(+2.38%) |
Aug 10, 2020 | 45.30 | 46.79 | 45.25 | 46.67 | 1,177,174 | +1.16(+2.56%) |
Aug 07, 2020 | 45.55 | 45.78 | 44.87 | 45.51 | 1,038,937 | -0.01(-0.02%) |
Aug 06, 2020 | 46.35 | 47.52 | 44.71 | 45.52 | 2,000,443 | -1.37(-2.92%) |
Aug 05, 2020 | 46.24 | 47.44 | 44.75 | 46.89 | 3,005,867 | -2.83(-5.70%) |
Aug 04, 2020 | 48.97 | 50.08 | 48.69 | 49.72 | 1,634,290 | +0.32(+0.66%) |
Aug 03, 2020 | 48.10 | 49.61 | 47.61 | 49.40 | 1,205,674 | +1.57(+3.28%) |
Jul 31, 2020 | 49.19 | 49.50 | 47.56 | 47.83 | 1,256,657 | -1.59(-3.21%) |
Jul 30, 2020 | 50.48 | 50.55 | 49.19 | 49.42 | 1,231,846 | -1.72(-3.37%) |
Jul 29, 2020 | 50.66 | 51.45 | 50.14 | 51.14 | 866,918 | +0.53(+1.05%) |
Jul 28, 2020 | 51.13 | 51.45 | 50.56 | 50.61 | 784,105 | -0.51(-0.99%) |
Jul 27, 2020 | 50.06 | 51.30 | 49.85 | 51.11 | 492,120 | +0.78(+1.54%) |
Jul 24, 2020 | 50.88 | 50.88 | 49.82 | 50.34 | 447,191 | -0.53(-1.05%) |
Jul 23, 2020 | 51.08 | 51.42 | 50.72 | 50.87 | 705,767 | -0.12(-0.23%) |
Jul 22, 2020 | 51.51 | 51.57 | 50.81 | 50.99 | 506,478 | -0.47(-0.91%) |
Jul 21, 2020 | 52.50 | 52.73 | 51.02 | 51.45 | 654,182 | -0.62(-1.20%) |
Jul 20, 2020 | 52.74 | 52.90 | 52.03 | 52.08 | 875,054 | -0.73(-1.38%) |
Jul 17, 2020 | 52.47 | 53.07 | 52.09 | 52.81 | 553,501 | +0.65(+1.25%) |
Jul 16, 2020 | 52.70 | 52.83 | 51.60 | 52.16 | 680,662 | -0.25(-0.48%) |
Jul 15, 2020 | 51.67 | 52.53 | 51.54 | 52.41 | 777,967 | +1.67(+3.29%) |
Jul 14, 2020 | 50.23 | 50.80 | 50.02 | 50.74 | 635,027 | +0.65(+1.30%) |
Jul 13, 2020 | 50.01 | 50.95 | 49.88 | 50.09 | 1,088,840 | +0.32(+0.65%) |
Jul 10, 2020 | 48.87 | 49.91 | 48.49 | 49.77 | 688,856 | +0.82(+1.68%) |
Jul 09, 2020 | 49.81 | 49.89 | 48.29 | 48.95 | 860,340 | -0.60(-1.22%) |
Jul 08, 2020 | 49.94 | 49.94 | 48.95 | 49.55 | 548,009 | -0.24(-0.49%) |
Jul 07, 2020 | 49.42 | 50.34 | 49.35 | 49.79 | 1,000,803 | -0.08(-0.16%) |
Jul 06, 2020 | 49.67 | 50.24 | 49.45 | 49.88 | 1,241,003 | +0.09(+0.18%) |
Jul 02, 2020 | 50.25 | 51.13 | 49.64 | 49.79 | 1,108,665 | +0.32(+0.66%) |
Jul 01, 2020 | 49.70 | 49.87 | 49.21 | 49.46 | 668,333 | -0.40(-0.80%) |
Jun 30, 2020 | 49.05 | 50.12 | 48.72 | 49.86 | 647,001 | +0.64(+1.30%) |
Jun 29, 2020 | 49.05 | 49.50 | 48.61 | 49.22 | 696,917 | +0.56(+1.15%) |
Jun 26, 2020 | 49.29 | 49.29 | 48.04 | 48.66 | 868,220 | -0.71(-1.44%) |
Jun 25, 2020 | 48.56 | 49.46 | 48.10 | 49.37 | 540,906 | +0.70(+1.45%) |
Jun 24, 2020 | 49.06 | 49.32 | 47.87 | 48.67 | 1,075,379 | -1.01(-2.03%) |
Jun 23, 2020 | 50.16 | 50.30 | 49.59 | 49.68 | 523,797 | -0.10(-0.20%) |
Jun 22, 2020 | 49.71 | 49.90 | 48.88 | 49.78 | 659,195 | +0.28(+0.56%) |
Jun 19, 2020 | 50.07 | 50.50 | 49.14 | 49.50 | 1,681,899 | +0.27(+0.55%) |
Jun 18, 2020 | 48.18 | 49.27 | 48.18 | 49.23 | 793,325 | +0.61(+1.26%) |
Jun 17, 2020 | 48.78 | 49.31 | 48.44 | 48.61 | 906,722 | +0.38(+0.79%) |
Jun 16, 2020 | 48.61 | 48.90 | 47.11 | 48.23 | 740,985 | +0.88(+1.85%) |
Jun 15, 2020 | 45.83 | 47.84 | 45.23 | 47.36 | 1,059,267 | +0.91(+1.96%) |
Jun 12, 2020 | 47.41 | 48.79 | 45.38 | 46.45 | 2,104,258 | +0.24(+0.53%) |
Jun 11, 2020 | 47.24 | 47.48 | 45.92 | 46.20 | 959,705 | -2.01(-4.17%) |
Jun 10, 2020 | 50.76 | 50.83 | 48.17 | 48.22 | 1,599,521 | -2.26(-4.49%) |
Jun 09, 2020 | 51.96 | 52.16 | 50.44 | 50.48 | 1,023,965 | -1.60(-3.07%) |
Jun 08, 2020 | 50.17 | 52.55 | 50.17 | 52.08 | 1,046,591 | +1.91(+3.81%) |
Jun 05, 2020 | 50.40 | 51.26 | 49.88 | 50.16 | 982,179 | +0.34(+0.69%) |
Jun 04, 2020 | 49.60 | 50.37 | 49.26 | 49.82 | 1,069,604 | -0.28(-0.56%) |
Jun 03, 2020 | 51.19 | 51.94 | 50.06 | 50.10 | 944,064 | -0.76(-1.49%) |
Jun 02, 2020 | 49.42 | 50.95 | 49.09 | 50.86 | 787,177 | +0.85(+1.70%) |
Jun 01, 2020 | 49.13 | 50.40 | 49.06 | 50.01 | 715,224 | +0.60(+1.22%) |
May 29, 2020 | 49.71 | 50.07 | 48.03 | 49.41 | 1,380,483 | -0.23(-0.47%) |
May 28, 2020 | 50.09 | 50.75 | 49.54 | 49.64 | 597,450 | -0.25(-0.50%) |
May 27, 2020 | 49.30 | 49.99 | 48.72 | 49.89 | 989,437 | +0.59(+1.20%) |
May 26, 2020 | 49.84 | 50.62 | 49.23 | 49.30 | 618,554 | +0.53(+1.09%) |
May 22, 2020 | 48.82 | 49.04 | 48.38 | 48.77 | 414,282 | -0.05(-0.09%) |
May 21, 2020 | 49.16 | 49.57 | 48.59 | 48.81 | 556,540 | -0.67(-1.36%) |
May 20, 2020 | 49.73 | 50.46 | 49.30 | 49.48 | 1,130,493 | +0.04(+0.07%) |
May 19, 2020 | 49.19 | 50.00 | 49.12 | 49.45 | 691,163 | +0.07(+0.15%) |
May 18, 2020 | 48.55 | 49.75 | 48.31 | 49.38 | 903,406 | +1.98(+4.17%) |
May 15, 2020 | 46.49 | 47.43 | 45.88 | 47.40 | 1,327,663 | +0.69(+1.48%) |
May 14, 2020 | 46.57 | 46.71 | 45.62 | 46.71 | 1,040,869 | -0.15(-0.33%) |
May 13, 2020 | 47.51 | 47.79 | 46.30 | 46.86 | 1,206,328 | -0.34(-0.72%) |
May 12, 2020 | 48.29 | 48.48 | 47.19 | 47.20 | 910,307 | -0.77(-1.61%) |
May 11, 2020 | 47.32 | 48.35 | 46.92 | 47.98 | 796,933 | +0.68(+1.44%) |
May 08, 2020 | 46.83 | 47.37 | 46.51 | 47.29 | 548,629 | +0.85(+1.84%) |
May 07, 2020 | 47.48 | 47.70 | 46.11 | 46.44 | 1,028,703 | -0.57(-1.20%) |
May 06, 2020 | 46.85 | 47.55 | 46.47 | 47.01 | 734,526 | +0.34(+0.73%) |
May 05, 2020 | 46.62 | 47.18 | 46.57 | 46.66 | 667,054 | +0.60(+1.31%) |
May 04, 2020 | 47.39 | 47.39 | 45.96 | 46.06 | 950,058 | -1.27(-2.68%) |
May 01, 2020 | 47.72 | 48.16 | 46.19 | 47.33 | 851,160 | -0.56(-1.16%) |
Apr 30, 2020 | 46.93 | 48.96 | 46.52 | 47.89 | 2,221,096 | -0.93(-1.90%) |
Apr 29, 2020 | 48.69 | 49.33 | 48.11 | 48.81 | 1,058,885 | +0.48(+0.99%) |
Apr 28, 2020 | 47.88 | 49.33 | 47.58 | 48.34 | 1,373,347 | +1.35(+2.87%) |
Apr 27, 2020 | 46.12 | 47.19 | 46.00 | 46.99 | 1,479,387 | +0.78(+1.69%) |
Apr 24, 2020 | 46.08 | 46.32 | 45.42 | 46.21 | 957,347 | +0.40(+0.86%) |
Apr 23, 2020 | 44.99 | 46.16 | 44.87 | 45.81 | 867,706 | +1.23(+2.76%) |
Apr 22, 2020 | 45.07 | 45.27 | 44.53 | 44.58 | 662,381 | -0.06(-0.14%) |
Apr 21, 2020 | 45.36 | 45.61 | 44.40 | 44.64 | 814,692 | -1.05(-2.30%) |
Apr 20, 2020 | 46.11 | 46.64 | 45.21 | 45.69 | 1,031,618 | -0.91(-1.95%) |
Apr 17, 2020 | 46.26 | 46.86 | 44.97 | 46.60 | 1,206,339 | +0.93(+2.03%) |
Apr 16, 2020 | 46.61 | 46.68 | 44.62 | 45.68 | 1,091,809 | -0.69(-1.49%) |
Apr 15, 2020 | 46.29 | 47.09 | 45.54 | 46.37 | 1,324,092 | -0.60(-1.28%) |
Apr 14, 2020 | 46.12 | 47.27 | 45.17 | 46.97 | 1,135,864 | +1.72(+3.79%) |
Apr 13, 2020 | 45.42 | 45.71 | 44.14 | 45.25 | 892,300 | -0.07(-0.16%) |
Apr 09, 2020 | 45.10 | 46.73 | 44.85 | 45.33 | 1,529,573 | +1.44(+3.28%) |
Apr 08, 2020 | 43.60 | 44.19 | 42.27 | 43.89 | 1,393,453 | +1.59(+3.76%) |
Apr 07, 2020 | 42.66 | 44.01 | 42.20 | 42.30 | 1,134,604 | -0.44(-1.03%) |
Apr 06, 2020 | 41.68 | 43.46 | 41.61 | 42.74 | 1,335,873 | +2.88(+7.24%) |
Apr 03, 2020 | 38.27 | 40.38 | 38.11 | 39.85 | 2,515,638 | +1.40(+3.64%) |
Apr 02, 2020 | 39.53 | 39.63 | 35.95 | 38.45 | 3,028,441 | -2.08(-5.12%) |
Apr 01, 2020 | 42.27 | 42.99 | 39.83 | 40.53 | 2,398,451 | -2.68(-6.20%) |
Mar 31, 2020 | 43.21 | 44.40 | 42.78 | 43.20 | 1,544,493 | -0.65(-1.48%) |
Mar 30, 2020 | 41.55 | 44.57 | 41.37 | 43.85 | 1,791,741 | +2.43(+5.88%) |
Mar 27, 2020 | 41.28 | 42.76 | 40.46 | 41.42 | 1,748,402 | -0.40(-0.95%) |
Mar 26, 2020 | 40.65 | 42.32 | 40.43 | 41.81 | 1,708,032 | +1.61(+4.00%) |
Mar 25, 2020 | 39.62 | 41.70 | 38.89 | 40.20 | 2,134,910 | -0.41(-1.02%) |
Mar 24, 2020 | 40.44 | 41.71 | 39.58 | 40.62 | 2,240,698 | +2.64(+6.96%) |
Mar 23, 2020 | 39.11 | 39.73 | 37.08 | 37.98 | 2,326,033 | +0.13(+0.33%) |
Mar 20, 2020 | 39.66 | 40.55 | 36.66 | 37.85 | 2,113,042 | -1.46(-3.70%) |
Mar 19, 2020 | 40.52 | 42.39 | 39.00 | 39.31 | 1,893,729 | -1.26(-3.10%) |
Mar 18, 2020 | 43.50 | 45.79 | 37.72 | 40.56 | 2,338,561 | -4.02(-9.03%) |
Mar 17, 2020 | 41.93 | 45.45 | 41.86 | 44.59 | 2,109,471 | +3.67(+8.96%) |
Mar 16, 2020 | 39.23 | 42.64 | 37.39 | 40.92 | 2,535,540 | -0.66(-1.60%) |
Mar 13, 2020 | 38.76 | 41.60 | 36.12 | 41.59 | 1,921,483 | +5.06(+13.85%) |
Mar 12, 2020 | 38.33 | 39.20 | 36.09 | 36.53 | 1,846,811 | -4.83(-11.69%) |
Mar 11, 2020 | 43.17 | 43.25 | 41.10 | 41.36 | 1,601,266 | -3.09(-6.95%) |
Mar 10, 2020 | 44.97 | 45.35 | 42.80 | 44.45 | 1,895,864 | +0.53(+1.21%) |
Mar 09, 2020 | 45.47 | 46.56 | 43.50 | 43.92 | 1,897,782 | -3.85(-8.05%) |
Mar 06, 2020 | 47.86 | 48.24 | 46.07 | 47.77 | 1,820,974 | -1.75(-3.54%) |
Mar 05, 2020 | 48.44 | 49.91 | 48.42 | 49.52 | 1,833,944 | +0.05(+0.11%) |
Mar 04, 2020 | 48.82 | 49.66 | 47.64 | 49.47 | 1,621,142 | +1.55(+3.24%) |
Mar 03, 2020 | 48.56 | 50.55 | 47.34 | 47.91 | 1,969,181 | -0.66(-1.35%) |
Mar 02, 2020 | 45.80 | 48.57 | 45.34 | 48.57 | 3,353,646 | +3.03(+6.65%) |
Feb 28, 2020 | 44.98 | 46.48 | 43.55 | 45.54 | 3,427,906 | -1.02(-2.18%) |
Feb 27, 2020 | 49.71 | 50.26 | 44.98 | 46.56 | 4,184,733 | -7.75(-14.27%) |
Feb 26, 2020 | 55.55 | 55.72 | 53.36 | 54.30 | 1,259,361 | -0.12(-0.21%) |
Feb 25, 2020 | 57.06 | 57.16 | 53.59 | 54.42 | 2,639,418 | +1.42(+2.69%) |
Feb 24, 2020 | 53.05 | 54.38 | 52.44 | 53.00 | 1,264,183 | -0.58(-1.09%) |
Feb 21, 2020 | 53.10 | 53.72 | 52.98 | 53.58 | 569,552 | +0.22(+0.42%) |
Feb 20, 2020 | 52.48 | 53.45 | 52.09 | 53.36 | 788,529 | +0.37(+0.69%) |
Feb 19, 2020 | 53.00 | 53.11 | 52.31 | 52.99 | 674,650 | +0.22(+0.42%) |
Feb 18, 2020 | 51.53 | 53.10 | 51.41 | 52.77 | 1,052,032 | +1.11(+2.15%) |
Feb 14, 2020 | 52.04 | 52.10 | 51.07 | 51.66 | 874,885 | -0.22(-0.43%) |
Feb 13, 2020 | 53.12 | 53.28 | 51.82 | 51.88 | 968,137 | -1.60(-3.00%) |
Feb 12, 2020 | 53.88 | 54.51 | 53.47 | 53.48 | 822,384 | -0.26(-0.48%) |
Feb 11, 2020 | 54.16 | 54.23 | 53.49 | 53.74 | 586,808 | -0.14(-0.27%) |
Feb 10, 2020 | 53.56 | 54.58 | 53.47 | 53.88 | 551,793 | +0.26(+0.48%) |
Feb 07, 2020 | 52.73 | 53.81 | 52.46 | 53.62 | 823,494 | +0.79(+1.49%) |
Feb 06, 2020 | 52.96 | 53.11 | 52.47 | 52.84 | 812,860 | -0.04(-0.07%) |
Feb 05, 2020 | 52.99 | 53.51 | 52.68 | 52.87 | 890,305 | -0.37(-0.69%) |
Feb 04, 2020 | 52.94 | 53.56 | 52.71 | 53.24 | 783,359 | +0.87(+1.66%) |
Feb 03, 2020 | 51.42 | 52.84 | 51.32 | 52.37 | 887,030 | +1.32(+2.58%) |
Jan 31, 2020 | 51.43 | 51.61 | 50.73 | 51.06 | 683,396 | -0.74(-1.43%) |
Jan 30, 2020 | 51.76 | 52.09 | 51.14 | 51.80 | 724,989 | -0.69(-1.31%) |
Jan 29, 2020 | 52.92 | 53.56 | 52.39 | 52.49 | 612,980 | -0.79(-1.48%) |
Jan 28, 2020 | 53.01 | 53.55 | 52.91 | 53.28 | 674,182 | +0.77(+1.47%) |
Jan 27, 2020 | 51.94 | 52.88 | 51.72 | 52.51 | 911,915 | -0.09(-0.17%) |
Jan 24, 2020 | 53.43 | 53.43 | 52.42 | 52.60 | 711,996 | -0.64(-1.21%) |
Jan 23, 2020 | 52.96 | 53.35 | 52.33 | 53.24 | 1,290,431 | +0.00(+0.00%) |
Jan 22, 2020 | 53.91 | 54.13 | 53.19 | 53.24 | 1,070,212 | -0.31(-0.58%) |
Jan 21, 2020 | 52.60 | 53.98 | 52.60 | 53.55 | 1,062,765 | +0.73(+1.37%) |
Jan 17, 2020 | 53.58 | 53.92 | 52.62 | 52.83 | 1,206,473 | -0.44(-0.82%) |
Jan 16, 2020 | 52.47 | 53.65 | 52.47 | 53.27 | 1,411,214 | +0.89(+1.69%) |
Jan 15, 2020 | 50.92 | 53.35 | 50.73 | 52.38 | 3,101,188 | +1.44(+2.83%) |
Jan 14, 2020 | 47.74 | 50.98 | 46.63 | 50.94 | 3,523,017 | +5.70(+12.60%) |
Jan 13, 2020 | 44.54 | 45.94 | 44.01 | 45.24 | 1,010,368 | +0.74(+1.67%) |
Jan 10, 2020 | 44.65 | 44.90 | 44.45 | 44.49 | 693,115 | -0.07(-0.16%) |
Jan 09, 2020 | 44.16 | 44.61 | 43.89 | 44.57 | 929,264 | +0.33(+0.75%) |
Jan 08, 2020 | 44.72 | 44.79 | 44.00 | 44.24 | 1,241,588 | -0.48(-1.08%) |
Jan 07, 2020 | 43.87 | 44.83 | 43.71 | 44.72 | 1,439,674 | +0.61(+1.38%) |
Jan 06, 2020 | 44.39 | 44.67 | 43.98 | 44.11 | 1,383,526 | -0.61(-1.36%) |
Jan 03, 2020 | 45.21 | 45.26 | 44.54 | 44.72 | 1,153,740 | -1.19(-2.59%) |
Jan 02, 2020 | 46.21 | 46.28 | 44.84 | 45.91 | 1,752,609 | -0.33(-0.72%) |
Dec 31, 2019 | 45.70 | 46.46 | 45.60 | 46.24 | 868,629 | +0.13(+0.27%) |
Dec 30, 2019 | 46.36 | 46.58 | 45.96 | 46.12 | 589,981 | -0.36(-0.77%) |
Dec 27, 2019 | 47.05 | 47.05 | 46.28 | 46.47 | 598,264 | -0.50(-1.07%) |
Dec 26, 2019 | 47.42 | 47.82 | 46.86 | 46.97 | 688,107 | -0.91(-1.91%) |
Dec 24, 2019 | 48.28 | 48.33 | 47.85 | 47.89 | 228,692 | -0.39(-0.82%) |
Dec 23, 2019 | 48.11 | 48.95 | 48.01 | 48.28 | 1,131,235 | -0.70(-1.43%) |
Dec 20, 2019 | 49.15 | 49.68 | 48.84 | 48.98 | 1,708,993 | +0.23(+0.48%) |
Dec 19, 2019 | 48.27 | 48.75 | 48.08 | 48.75 | 946,860 | +0.03(+0.06%) |
Dec 18, 2019 | 48.35 | 48.89 | 48.12 | 48.72 | 1,170,415 | +0.39(+0.82%) |
Dec 17, 2019 | 48.04 | 48.50 | 47.51 | 48.33 | 961,378 | +0.02(+0.04%) |
Dec 16, 2019 | 48.54 | 49.11 | 48.22 | 48.31 | 855,309 | +0.04(+0.07%) |
Dec 13, 2019 | 48.88 | 48.93 | 48.15 | 48.27 | 604,968 | -0.54(-1.10%) |
Dec 12, 2019 | 48.24 | 48.99 | 48.13 | 48.81 | 1,088,375 | +0.64(+1.34%) |
Dec 11, 2019 | 47.98 | 48.42 | 47.82 | 48.16 | 1,114,598 | +0.11(+0.22%) |
Dec 10, 2019 | 47.45 | 48.21 | 47.28 | 48.06 | 1,452,896 | +0.63(+1.32%) |
Dec 09, 2019 | 46.55 | 47.67 | 46.55 | 47.43 | 1,383,172 | +0.63(+1.34%) |
Dec 06, 2019 | 46.63 | 47.14 | 46.42 | 46.80 | 1,070,620 | +0.43(+0.93%) |
Dec 05, 2019 | 45.61 | 46.65 | 45.34 | 46.37 | 1,884,063 | +1.00(+2.21%) |
Dec 04, 2019 | 45.23 | 45.46 | 44.90 | 45.37 | 1,992,837 | +0.89(+1.99%) |
Dec 03, 2019 | 45.11 | 45.22 | 44.24 | 44.49 | 1,087,795 | -0.89(-1.95%) |