Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.38 | 44.38 | 43.76 | 43.97 | 145,757 | -0.41(-0.92%) |
Nov 27, 2020 | 44.66 | 44.71 | 44.27 | 44.38 | 65,917 | -0.07(-0.15%) |
Nov 25, 2020 | 44.76 | 44.76 | 44.30 | 44.44 | 91,528 | -0.41(-0.91%) |
Nov 24, 2020 | 44.78 | 45.06 | 44.49 | 44.85 | 184,265 | +0.75(+1.71%) |
Nov 23, 2020 | 43.75 | 44.16 | 43.75 | 44.10 | 108,800 | +0.73(+1.69%) |
Nov 20, 2020 | 43.67 | 43.78 | 43.25 | 43.37 | 192,399 | -0.32(-0.74%) |
Nov 19, 2020 | 43.48 | 43.71 | 43.22 | 43.69 | 117,924 | +0.10(+0.24%) |
Nov 18, 2020 | 44.15 | 44.20 | 43.59 | 43.59 | 130,590 | -0.18(-0.41%) |
Nov 17, 2020 | 43.59 | 43.91 | 43.18 | 43.77 | 112,830 | -0.08(-0.18%) |
Nov 16, 2020 | 43.62 | 43.94 | 43.22 | 43.85 | 171,285 | +1.04(+2.44%) |
Nov 13, 2020 | 42.27 | 42.86 | 42.23 | 42.80 | 100,870 | +0.89(+2.11%) |
Nov 12, 2020 | 42.20 | 42.32 | 41.64 | 41.92 | 141,108 | -0.50(-1.17%) |
Nov 11, 2020 | 43.05 | 43.05 | 42.19 | 42.41 | 126,942 | -0.26(-0.60%) |
Nov 10, 2020 | 42.10 | 42.83 | 42.03 | 42.67 | 230,354 | +0.70(+1.66%) |
Nov 09, 2020 | 43.10 | 43.61 | 41.95 | 41.98 | 222,191 | +1.36(+3.35%) |
Nov 06, 2020 | 40.56 | 40.79 | 40.46 | 40.61 | 49,123 | +0.02(+0.05%) |
Nov 05, 2020 | 40.21 | 40.82 | 40.21 | 40.59 | 107,541 | +0.98(+2.48%) |
Nov 04, 2020 | 40.01 | 40.40 | 39.30 | 39.61 | 128,197 | -0.26(-0.65%) |
Nov 03, 2020 | 39.31 | 40.04 | 39.26 | 39.87 | 128,054 | +1.15(+2.98%) |
Nov 02, 2020 | 38.22 | 38.80 | 38.08 | 38.72 | 68,245 | +1.02(+2.70%) |
Oct 30, 2020 | 37.52 | 37.90 | 37.27 | 37.70 | 97,091 | -0.12(-0.33%) |
Oct 29, 2020 | 37.31 | 38.05 | 37.21 | 37.82 | 40,898 | +0.51(+1.37%) |
Oct 28, 2020 | 37.80 | 38.12 | 37.31 | 37.31 | 82,798 | -1.20(-3.11%) |
Oct 27, 2020 | 39.38 | 39.38 | 38.51 | 38.51 | 42,090 | -0.80(-2.04%) |
Oct 26, 2020 | 39.73 | 39.76 | 38.92 | 39.31 | 98,548 | -0.97(-2.41%) |
Oct 23, 2020 | 40.26 | 40.42 | 40.01 | 40.28 | 53,006 | +0.18(+0.45%) |
Oct 22, 2020 | 39.81 | 40.17 | 39.76 | 40.10 | 62,327 | +0.26(+0.65%) |
Oct 21, 2020 | 40.18 | 40.39 | 39.84 | 39.84 | 38,327 | -0.44(-1.09%) |
Oct 20, 2020 | 40.21 | 40.71 | 40.17 | 40.28 | 49,864 | +0.29(+0.71%) |
Oct 19, 2020 | 40.64 | 40.74 | 39.90 | 39.99 | 56,196 | -0.52(-1.29%) |
Oct 16, 2020 | 40.57 | 40.76 | 40.48 | 40.52 | 58,675 | +0.21(+0.52%) |
Oct 15, 2020 | 39.71 | 40.32 | 39.64 | 40.31 | 58,415 | +0.18(+0.45%) |
Oct 14, 2020 | 40.13 | 40.47 | 40.12 | 40.13 | 65,439 | +0.13(+0.33%) |
Oct 13, 2020 | 40.22 | 40.30 | 39.90 | 39.99 | 51,665 | -0.43(-1.06%) |
Oct 12, 2020 | 40.45 | 40.54 | 40.29 | 40.42 | 82,061 | +0.25(+0.62%) |
Oct 09, 2020 | 40.26 | 40.43 | 40.09 | 40.18 | 218,745 | +0.15(+0.38%) |
Oct 08, 2020 | 39.92 | 40.02 | 39.66 | 40.02 | 49,409 | +0.37(+0.94%) |
Oct 07, 2020 | 39.22 | 39.77 | 39.22 | 39.65 | 91,105 | +0.78(+2.01%) |
Oct 06, 2020 | 39.45 | 39.71 | 38.84 | 38.87 | 55,006 | -0.37(-0.95%) |
Oct 05, 2020 | 38.90 | 39.28 | 38.90 | 39.24 | 43,464 | +0.68(+1.75%) |
Oct 02, 2020 | 37.58 | 38.73 | 37.54 | 38.57 | 116,090 | +0.43(+1.12%) |
Oct 01, 2020 | 38.38 | 38.55 | 37.92 | 38.14 | 56,994 | -0.10(-0.27%) |
Sep 30, 2020 | 38.34 | 38.76 | 37.92 | 38.24 | 38,407 | -0.00(-0.00%) |
Sep 29, 2020 | 38.45 | 38.61 | 38.16 | 38.24 | 40,853 | -0.26(-0.67%) |
Sep 28, 2020 | 38.29 | 38.76 | 38.29 | 38.50 | 55,769 | +0.73(+1.94%) |
Sep 25, 2020 | 37.07 | 37.90 | 37.06 | 37.77 | 50,592 | +0.54(+1.45%) |
Sep 24, 2020 | 37.09 | 37.65 | 36.80 | 37.22 | 48,727 | +0.04(+0.11%) |
Sep 23, 2020 | 37.96 | 38.33 | 37.18 | 37.18 | 84,451 | -0.71(-1.89%) |
Sep 22, 2020 | 37.59 | 37.94 | 37.54 | 37.90 | 51,275 | +0.34(+0.91%) |
Sep 21, 2020 | 38.16 | 38.16 | 37.17 | 37.56 | 155,530 | -1.28(-3.29%) |
Sep 18, 2020 | 39.38 | 39.46 | 38.71 | 38.83 | 340,399 | -0.38(-0.96%) |
Sep 17, 2020 | 38.60 | 39.41 | 38.47 | 39.21 | 77,305 | +0.07(+0.17%) |
Sep 16, 2020 | 38.98 | 39.52 | 38.96 | 39.14 | 145,033 | +0.31(+0.81%) |
Sep 15, 2020 | 39.00 | 39.04 | 38.75 | 38.83 | 108,016 | +0.05(+0.12%) |
Sep 14, 2020 | 38.64 | 38.86 | 38.46 | 38.78 | 78,175 | +0.56(+1.47%) |
Sep 11, 2020 | 37.93 | 38.40 | 37.93 | 38.22 | 34,443 | +0.40(+1.05%) |
Sep 10, 2020 | 38.42 | 38.53 | 37.71 | 37.82 | 55,378 | -0.48(-1.26%) |
Sep 09, 2020 | 38.00 | 38.55 | 38.00 | 38.31 | 68,066 | +0.61(+1.63%) |
Sep 08, 2020 | 38.08 | 38.19 | 37.56 | 37.69 | 100,258 | -0.69(-1.80%) |
Sep 04, 2020 | 38.72 | 38.89 | 37.90 | 38.39 | 104,067 | -0.01(-0.02%) |
Sep 03, 2020 | 39.51 | 39.59 | 38.17 | 38.39 | 112,037 | -1.17(-2.95%) |
Sep 02, 2020 | 39.28 | 39.63 | 38.98 | 39.56 | 123,325 | +0.58(+1.49%) |
Sep 01, 2020 | 38.46 | 38.98 | 38.24 | 38.98 | 94,318 | +0.44(+1.13%) |
Aug 31, 2020 | 38.93 | 38.93 | 38.54 | 38.55 | 65,995 | -0.44(-1.12%) |
Aug 28, 2020 | 38.78 | 38.98 | 38.59 | 38.98 | 60,038 | +0.33(+0.86%) |
Aug 27, 2020 | 38.57 | 38.91 | 38.50 | 38.65 | 60,535 | +0.15(+0.38%) |
Aug 26, 2020 | 38.46 | 38.61 | 38.24 | 38.50 | 53,108 | +0.04(+0.10%) |
Aug 25, 2020 | 38.69 | 38.71 | 38.28 | 38.46 | 241,093 | -0.03(-0.09%) |
Aug 24, 2020 | 38.03 | 38.50 | 37.99 | 38.50 | 88,796 | +0.64(+1.68%) |
Aug 21, 2020 | 37.62 | 37.95 | 37.62 | 37.86 | 39,393 | +0.04(+0.11%) |
Aug 20, 2020 | 37.77 | 37.85 | 37.59 | 37.82 | 84,859 | -0.16(-0.42%) |
Aug 19, 2020 | 38.11 | 38.26 | 37.94 | 37.98 | 51,247 | -0.08(-0.21%) |
Aug 18, 2020 | 38.31 | 38.32 | 38.02 | 38.06 | 272,353 | -0.20(-0.52%) |
Aug 17, 2020 | 38.51 | 38.58 | 38.24 | 38.26 | 51,034 | -0.14(-0.37%) |
Aug 14, 2020 | 38.13 | 38.59 | 37.99 | 38.40 | 72,046 | +0.07(+0.17%) |
Aug 13, 2020 | 38.38 | 38.56 | 38.21 | 38.34 | 148,921 | -0.23(-0.59%) |
Aug 12, 2020 | 38.75 | 38.81 | 38.40 | 38.56 | 91,268 | +0.18(+0.47%) |
Aug 11, 2020 | 38.73 | 38.97 | 38.32 | 38.38 | 185,566 | +0.22(+0.57%) |
Aug 10, 2020 | 37.52 | 38.23 | 37.52 | 38.17 | 183,698 | +0.80(+2.14%) |
Aug 07, 2020 | 36.69 | 37.37 | 36.65 | 37.37 | 48,663 | +0.56(+1.52%) |
Aug 06, 2020 | 36.67 | 36.81 | 36.64 | 36.81 | 52,623 | +0.12(+0.34%) |
Aug 05, 2020 | 36.23 | 36.73 | 36.23 | 36.68 | 60,801 | +0.68(+1.90%) |
Aug 04, 2020 | 35.84 | 36.01 | 35.81 | 36.00 | 71,801 | +0.09(+0.26%) |
Aug 03, 2020 | 35.86 | 36.00 | 35.53 | 35.91 | 59,232 | +0.29(+0.83%) |
Jul 31, 2020 | 35.76 | 35.76 | 35.08 | 35.61 | 70,256 | -0.19(-0.53%) |
Jul 30, 2020 | 35.92 | 35.92 | 35.50 | 35.80 | 50,513 | -0.32(-0.89%) |
Jul 29, 2020 | 35.74 | 36.19 | 35.74 | 36.12 | 34,009 | +0.61(+1.71%) |
Jul 28, 2020 | 35.69 | 35.82 | 35.48 | 35.52 | 428,548 | -0.28(-0.80%) |
Jul 27, 2020 | 35.60 | 35.80 | 35.40 | 35.80 | 55,010 | +0.21(+0.59%) |
Jul 24, 2020 | 35.79 | 35.92 | 35.53 | 35.59 | 36,234 | -0.30(-0.85%) |
Jul 23, 2020 | 35.92 | 36.20 | 35.79 | 35.90 | 32,709 | -0.05(-0.13%) |
Jul 22, 2020 | 35.51 | 35.98 | 35.51 | 35.94 | 34,806 | +0.28(+0.80%) |
Jul 21, 2020 | 35.54 | 35.90 | 35.54 | 35.66 | 88,178 | +0.41(+1.16%) |
Jul 20, 2020 | 35.54 | 35.54 | 35.17 | 35.25 | 38,197 | -0.35(-0.99%) |
Jul 17, 2020 | 35.54 | 35.68 | 35.41 | 35.60 | 48,768 | +0.21(+0.59%) |
Jul 16, 2020 | 35.19 | 35.55 | 35.13 | 35.39 | 47,137 | +0.04(+0.11%) |
Jul 15, 2020 | 35.11 | 35.50 | 34.94 | 35.35 | 79,237 | +0.87(+2.53%) |
Jul 14, 2020 | 33.67 | 34.48 | 33.50 | 34.48 | 146,066 | +0.70(+2.08%) |
Jul 13, 2020 | 33.93 | 34.35 | 33.63 | 33.78 | 55,608 | +0.12(+0.37%) |
Jul 10, 2020 | 33.16 | 33.69 | 33.16 | 33.66 | 51,507 | +0.40(+1.20%) |
Jul 09, 2020 | 33.92 | 33.92 | 33.16 | 33.26 | 94,292 | -0.71(-2.10%) |
Jul 08, 2020 | 33.94 | 34.13 | 33.71 | 33.97 | 63,648 | +0.06(+0.17%) |
Jul 07, 2020 | 34.26 | 34.37 | 33.88 | 33.91 | 49,191 | -0.67(-1.95%) |
Jul 06, 2020 | 34.61 | 34.75 | 34.38 | 34.59 | 94,449 | +0.50(+1.48%) |
Jul 02, 2020 | 34.32 | 34.62 | 34.03 | 34.08 | 47,504 | +0.27(+0.79%) |
Jul 01, 2020 | 34.32 | 34.50 | 33.79 | 33.82 | 48,792 | -0.27(-0.78%) |
Jun 30, 2020 | 33.64 | 34.20 | 33.46 | 34.08 | 264,139 | +0.32(+0.96%) |
Jun 29, 2020 | 33.14 | 33.76 | 33.02 | 33.76 | 196,130 | +0.99(+3.01%) |
Jun 26, 2020 | 33.10 | 33.28 | 32.61 | 32.77 | 73,205 | -0.53(-1.60%) |
Jun 25, 2020 | 32.77 | 33.30 | 32.46 | 33.30 | 96,395 | +0.39(+1.18%) |
Jun 24, 2020 | 33.85 | 33.85 | 32.92 | 32.92 | 185,157 | -1.24(-3.64%) |
Jun 23, 2020 | 34.47 | 34.47 | 34.08 | 34.16 | 73,111 | +0.05(+0.14%) |
Jun 22, 2020 | 33.89 | 34.19 | 33.56 | 34.11 | 79,011 | +0.09(+0.25%) |
Jun 19, 2020 | 34.98 | 34.98 | 33.84 | 34.03 | 61,092 | -0.40(-1.17%) |
Jun 18, 2020 | 34.31 | 34.69 | 34.12 | 34.43 | 36,038 | -0.13(-0.38%) |
Jun 17, 2020 | 34.93 | 34.93 | 34.51 | 34.56 | 114,097 | -0.23(-0.65%) |
Jun 16, 2020 | 35.50 | 35.65 | 34.29 | 34.79 | 363,094 | +0.72(+2.11%) |
Jun 15, 2020 | 32.76 | 34.29 | 32.55 | 34.07 | 89,166 | +0.34(+1.01%) |
Jun 12, 2020 | 34.27 | 34.49 | 32.96 | 33.73 | 57,936 | +0.57(+1.71%) |
Jun 11, 2020 | 34.14 | 34.41 | 33.14 | 33.16 | 177,539 | -2.50(-7.00%) |
Jun 10, 2020 | 36.51 | 36.51 | 35.60 | 35.66 | 105,709 | -0.92(-2.51%) |
Jun 09, 2020 | 36.84 | 36.84 | 36.42 | 36.58 | 813,753 | -0.87(-2.32%) |
Jun 08, 2020 | 37.43 | 37.56 | 37.23 | 37.45 | 178,450 | +0.64(+1.75%) |
Jun 05, 2020 | 36.83 | 37.40 | 36.68 | 36.80 | 286,511 | +1.31(+3.70%) |
Jun 04, 2020 | 35.23 | 35.50 | 35.00 | 35.49 | 94,960 | +0.26(+0.75%) |
Jun 03, 2020 | 34.42 | 35.30 | 34.22 | 35.22 | 109,565 | +1.24(+3.65%) |
Jun 02, 2020 | 33.73 | 34.04 | 33.67 | 33.98 | 120,727 | +0.44(+1.33%) |
Jun 01, 2020 | 33.46 | 33.75 | 33.33 | 33.54 | 155,946 | +0.07(+0.20%) |
May 29, 2020 | 33.38 | 33.62 | 32.99 | 33.47 | 89,653 | -0.19(-0.56%) |
May 28, 2020 | 34.45 | 34.45 | 33.60 | 33.66 | 136,551 | -0.33(-0.97%) |
May 27, 2020 | 33.62 | 34.03 | 33.36 | 33.99 | 259,919 | +1.12(+3.39%) |
May 26, 2020 | 32.62 | 33.15 | 32.62 | 32.88 | 236,478 | +1.27(+4.01%) |
May 22, 2020 | 31.59 | 31.61 | 31.35 | 31.61 | 38,377 | +0.03(+0.09%) |
May 21, 2020 | 31.53 | 31.81 | 31.42 | 31.58 | 57,675 | +0.07(+0.21%) |
May 20, 2020 | 31.38 | 31.81 | 31.38 | 31.52 | 43,228 | +0.54(+1.74%) |
May 19, 2020 | 31.33 | 31.57 | 30.98 | 30.98 | 49,578 | -0.40(-1.27%) |
May 18, 2020 | 30.47 | 31.54 | 30.47 | 31.37 | 106,889 | +1.96(+6.66%) |
May 15, 2020 | 29.13 | 29.57 | 29.13 | 29.42 | 35,417 | +0.00(+0.00%) |
May 14, 2020 | 28.65 | 29.42 | 28.11 | 29.42 | 61,754 | +0.29(+1.01%) |
May 13, 2020 | 29.77 | 29.84 | 28.87 | 29.12 | 82,649 | -0.77(-2.56%) |
May 12, 2020 | 30.89 | 30.97 | 29.89 | 29.89 | 75,987 | -0.95(-3.07%) |
May 11, 2020 | 30.87 | 31.06 | 30.60 | 30.84 | 68,444 | -0.41(-1.30%) |
May 08, 2020 | 30.70 | 31.25 | 30.70 | 31.24 | 60,368 | +0.82(+2.71%) |
May 07, 2020 | 30.44 | 30.71 | 30.29 | 30.42 | 55,202 | +0.43(+1.42%) |
May 06, 2020 | 30.56 | 30.56 | 29.99 | 29.99 | 115,332 | -0.41(-1.34%) |
May 05, 2020 | 30.50 | 30.83 | 30.40 | 30.40 | 789,658 | +0.21(+0.69%) |
May 04, 2020 | 30.22 | 30.24 | 29.79 | 30.19 | 61,146 | -0.39(-1.27%) |
May 01, 2020 | 30.92 | 30.95 | 30.34 | 30.58 | 68,403 | -0.94(-2.97%) |
Apr 30, 2020 | 31.98 | 31.98 | 31.35 | 31.52 | 67,205 | -0.74(-2.29%) |
Apr 29, 2020 | 32.08 | 32.55 | 31.96 | 32.25 | 108,016 | +0.75(+2.37%) |
Apr 28, 2020 | 31.53 | 31.85 | 31.21 | 31.51 | 103,103 | +0.56(+1.80%) |
Apr 27, 2020 | 30.24 | 31.11 | 30.24 | 30.95 | 89,112 | +0.91(+3.02%) |
Apr 24, 2020 | 30.03 | 30.16 | 29.63 | 30.04 | 46,201 | +0.25(+0.83%) |
Apr 23, 2020 | 29.68 | 30.39 | 29.68 | 29.79 | 57,116 | +0.26(+0.90%) |
Apr 22, 2020 | 29.78 | 29.78 | 29.39 | 29.53 | 56,619 | +0.37(+1.27%) |
Apr 21, 2020 | 29.25 | 29.53 | 29.13 | 29.16 | 66,832 | -0.85(-2.84%) |
Apr 20, 2020 | 30.31 | 30.53 | 29.86 | 30.01 | 76,039 | -0.75(-2.43%) |
Apr 17, 2020 | 30.40 | 30.83 | 30.33 | 30.76 | 94,939 | +1.39(+4.73%) |
Apr 16, 2020 | 29.63 | 29.63 | 28.96 | 29.37 | 220,500 | -0.28(-0.96%) |
Apr 15, 2020 | 29.96 | 30.00 | 29.20 | 29.65 | 71,621 | -0.88(-2.88%) |
Apr 14, 2020 | 30.66 | 30.87 | 30.27 | 30.53 | 74,725 | +0.51(+1.70%) |
Apr 13, 2020 | 30.86 | 30.86 | 29.75 | 30.02 | 194,085 | -0.92(-2.97%) |
Apr 09, 2020 | 31.02 | 31.38 | 30.71 | 30.94 | 116,824 | +0.55(+1.81%) |
Apr 08, 2020 | 29.71 | 30.49 | 29.54 | 30.39 | 64,768 | +1.12(+3.81%) |
Apr 07, 2020 | 30.31 | 30.66 | 29.27 | 29.27 | 78,071 | +0.09(+0.32%) |
Apr 06, 2020 | 28.39 | 29.35 | 28.39 | 29.18 | 155,998 | +1.92(+7.04%) |
Apr 03, 2020 | 27.64 | 27.87 | 26.96 | 27.26 | 66,500 | -0.48(-1.74%) |
Apr 02, 2020 | 27.15 | 28.04 | 27.15 | 27.74 | 169,283 | +0.39(+1.42%) |
Apr 01, 2020 | 27.45 | 27.77 | 26.99 | 27.35 | 108,799 | -1.44(-4.99%) |
Mar 31, 2020 | 28.96 | 29.24 | 28.64 | 28.79 | 83,730 | -0.30(-1.04%) |
Mar 30, 2020 | 28.63 | 29.12 | 28.15 | 29.09 | 257,420 | +0.50(+1.75%) |
Mar 27, 2020 | 28.87 | 29.35 | 28.24 | 28.59 | 148,541 | -1.20(-4.03%) |
Mar 26, 2020 | 28.49 | 29.98 | 28.38 | 29.79 | 196,856 | +1.75(+6.24%) |
Mar 25, 2020 | 27.31 | 29.05 | 26.60 | 28.04 | 190,916 | +1.34(+5.03%) |
Mar 24, 2020 | 25.30 | 26.77 | 25.29 | 26.70 | 141,302 | +2.92(+12.29%) |
Mar 23, 2020 | 24.81 | 24.89 | 23.41 | 23.78 | 244,971 | -1.21(-4.84%) |
Mar 20, 2020 | 26.40 | 26.73 | 24.89 | 24.99 | 111,749 | -1.23(-4.71%) |
Mar 19, 2020 | 25.45 | 26.50 | 24.69 | 26.22 | 174,232 | +0.24(+0.94%) |
Mar 18, 2020 | 26.19 | 26.44 | 24.40 | 25.98 | 160,125 | -1.97(-7.04%) |
Mar 17, 2020 | 27.36 | 28.20 | 26.34 | 27.95 | 195,868 | +1.01(+3.74%) |
Mar 16, 2020 | 26.68 | 28.49 | 26.68 | 26.94 | 157,487 | -3.50(-11.51%) |
Mar 13, 2020 | 29.36 | 30.44 | 28.37 | 30.44 | 147,617 | +2.21(+7.82%) |
Mar 12, 2020 | 28.82 | 30.37 | 28.19 | 28.23 | 220,948 | -3.34(-10.59%) |
Mar 11, 2020 | 32.51 | 32.59 | 31.23 | 31.58 | 196,183 | -1.95(-5.83%) |
Mar 10, 2020 | 33.16 | 33.53 | 31.81 | 33.53 | 156,939 | +1.56(+4.88%) |
Mar 09, 2020 | 32.62 | 33.16 | 31.76 | 31.97 | 364,574 | -3.28(-9.30%) |
Mar 06, 2020 | 34.62 | 35.29 | 34.42 | 35.25 | 110,154 | -0.43(-1.21%) |
Mar 05, 2020 | 36.43 | 36.57 | 35.52 | 35.69 | 120,892 | -1.70(-4.55%) |
Mar 04, 2020 | 36.49 | 37.41 | 36.20 | 37.39 | 155,450 | +1.46(+4.05%) |
Mar 03, 2020 | 36.88 | 37.50 | 35.71 | 35.93 | 825,053 | -0.84(-2.27%) |
Mar 02, 2020 | 36.03 | 36.81 | 35.40 | 36.77 | 170,354 | +0.95(+2.65%) |
Feb 28, 2020 | 34.98 | 35.82 | 34.68 | 35.82 | 178,694 | -0.33(-0.91%) |
Feb 27, 2020 | 36.56 | 37.53 | 36.15 | 36.15 | 626,638 | -1.36(-3.63%) |
Feb 26, 2020 | 38.04 | 38.51 | 37.50 | 37.51 | 145,243 | -0.40(-1.07%) |
Feb 25, 2020 | 39.54 | 39.56 | 37.82 | 37.91 | 142,200 | -1.53(-3.88%) |
Feb 24, 2020 | 39.39 | 39.65 | 39.23 | 39.44 | 109,987 | -1.17(-2.89%) |
Feb 21, 2020 | 40.65 | 40.67 | 40.44 | 40.62 | 36,930 | -0.19(-0.46%) |
Feb 20, 2020 | 40.75 | 41.03 | 40.56 | 40.81 | 40,834 | -0.02(-0.05%) |
Feb 19, 2020 | 40.92 | 40.99 | 40.80 | 40.83 | 131,820 | +0.01(+0.02%) |
Feb 18, 2020 | 40.85 | 40.93 | 40.62 | 40.82 | 57,208 | -0.20(-0.48%) |
Feb 14, 2020 | 41.07 | 41.09 | 40.84 | 41.01 | 34,908 | -0.04(-0.09%) |
Feb 13, 2020 | 41.01 | 41.18 | 40.91 | 41.05 | 42,061 | -0.17(-0.41%) |
Feb 12, 2020 | 41.00 | 41.24 | 40.93 | 41.22 | 29,609 | +0.44(+1.08%) |
Feb 11, 2020 | 40.78 | 41.00 | 40.75 | 40.78 | 82,614 | +0.11(+0.28%) |
Feb 10, 2020 | 40.35 | 40.67 | 40.35 | 40.67 | 48,682 | +0.24(+0.60%) |
Feb 07, 2020 | 40.60 | 40.65 | 40.40 | 40.42 | 65,453 | -0.33(-0.81%) |
Feb 06, 2020 | 40.83 | 40.83 | 40.55 | 40.75 | 76,410 | +0.08(+0.20%) |
Feb 05, 2020 | 40.51 | 40.70 | 40.32 | 40.67 | 88,478 | +0.60(+1.49%) |
Feb 04, 2020 | 39.87 | 40.15 | 39.87 | 40.07 | 119,498 | +0.75(+1.91%) |
Feb 03, 2020 | 39.43 | 39.80 | 39.28 | 39.32 | 65,601 | +0.00(+0.00%) |
Jan 31, 2020 | 40.00 | 40.06 | 39.16 | 39.32 | 93,125 | -0.86(-2.15%) |
Jan 30, 2020 | 39.81 | 40.19 | 39.69 | 40.19 | 50,745 | -0.00(-0.00%) |
Jan 29, 2020 | 40.32 | 40.43 | 40.13 | 40.19 | 44,176 | +0.16(+0.40%) |
Jan 28, 2020 | 39.92 | 40.17 | 39.75 | 40.03 | 44,152 | +0.27(+0.69%) |
Jan 27, 2020 | 39.72 | 39.97 | 39.58 | 39.75 | 80,426 | -0.67(-1.65%) |
Jan 24, 2020 | 40.71 | 40.71 | 40.14 | 40.42 | 125,692 | -0.23(-0.58%) |
Jan 23, 2020 | 40.27 | 40.68 | 40.08 | 40.66 | 169,391 | +0.39(+0.96%) |
Jan 22, 2020 | 40.61 | 40.67 | 40.26 | 40.27 | 42,505 | -0.21(-0.52%) |
Jan 21, 2020 | 40.73 | 40.76 | 40.33 | 40.48 | 156,668 | -0.39(-0.96%) |
Jan 17, 2020 | 40.89 | 40.99 | 40.83 | 40.88 | 45,870 | -0.02(-0.04%) |
Jan 16, 2020 | 40.67 | 40.89 | 40.65 | 40.89 | 46,522 | +0.42(+1.04%) |
Jan 15, 2020 | 40.41 | 40.59 | 40.35 | 40.47 | 31,029 | +0.08(+0.21%) |
Jan 14, 2020 | 40.38 | 40.63 | 40.29 | 40.38 | 37,893 | -0.00(-0.01%) |
Jan 13, 2020 | 40.09 | 40.40 | 40.07 | 40.39 | 37,608 | +0.38(+0.95%) |
Jan 10, 2020 | 40.37 | 40.37 | 39.99 | 40.01 | 37,250 | -0.31(-0.77%) |
Jan 09, 2020 | 40.29 | 40.36 | 40.21 | 40.32 | 54,516 | +0.21(+0.52%) |
Jan 08, 2020 | 40.03 | 40.31 | 40.01 | 40.11 | 42,146 | +0.06(+0.14%) |
Jan 07, 2020 | 39.99 | 40.16 | 39.86 | 40.05 | 69,131 | -0.02(-0.05%) |
Jan 06, 2020 | 39.92 | 40.07 | 39.79 | 40.07 | 89,322 | -0.04(-0.09%) |
Jan 03, 2020 | 39.74 | 40.14 | 39.65 | 40.11 | 150,384 | -0.04(-0.09%) |
Jan 02, 2020 | 39.75 | 40.15 | 39.60 | 40.15 | 139,715 | +0.65(+1.64%) |
Dec 31, 2019 | 39.49 | 39.57 | 39.36 | 39.50 | 41,933 | +0.00(+0.00%) |
Dec 30, 2019 | 39.65 | 39.65 | 39.39 | 39.50 | 62,996 | -0.13(-0.32%) |
Dec 27, 2019 | 39.69 | 39.76 | 39.61 | 39.63 | 119,590 | -0.02(-0.06%) |
Dec 26, 2019 | 39.67 | 39.67 | 39.51 | 39.65 | 52,471 | +0.04(+0.11%) |
Dec 24, 2019 | 39.75 | 39.75 | 39.59 | 39.61 | 30,456 | -0.09(-0.22%) |
Dec 23, 2019 | 39.66 | 39.76 | 39.60 | 39.69 | 36,297 | +0.15(+0.39%) |
Dec 20, 2019 | 39.40 | 39.55 | 39.34 | 39.54 | 53,459 | +0.29(+0.73%) |
Dec 19, 2019 | 39.18 | 39.31 | 39.17 | 39.25 | 40,558 | +0.05(+0.12%) |
Dec 18, 2019 | 39.38 | 39.38 | 39.13 | 39.20 | 29,296 | -0.16(-0.41%) |
Dec 17, 2019 | 39.39 | 39.43 | 39.31 | 39.37 | 27,192 | +0.00(+0.01%) |
Dec 16, 2019 | 39.54 | 39.56 | 39.36 | 39.36 | 69,015 | -0.00(-0.01%) |
Dec 13, 2019 | 39.55 | 39.72 | 39.28 | 39.37 | 87,037 | -0.14(-0.37%) |
Dec 12, 2019 | 39.21 | 39.58 | 39.10 | 39.51 | 57,105 | +0.36(+0.91%) |
Dec 11, 2019 | 38.95 | 39.17 | 38.87 | 39.16 | 40,185 | +0.25(+0.65%) |
Dec 10, 2019 | 38.93 | 39.04 | 38.85 | 38.91 | 46,413 | -0.08(-0.22%) |
Dec 09, 2019 | 39.08 | 39.12 | 38.97 | 38.99 | 24,525 | -0.14(-0.36%) |
Dec 06, 2019 | 38.89 | 39.22 | 38.89 | 39.13 | 59,343 | +0.46(+1.18%) |
Dec 05, 2019 | 38.64 | 38.68 | 38.50 | 38.67 | 40,646 | +0.11(+0.29%) |
Dec 04, 2019 | 38.61 | 38.97 | 38.56 | 38.56 | 54,341 | +0.10(+0.27%) |
Dec 03, 2019 | 38.42 | 38.47 | 38.21 | 38.46 | 73,101 | -0.39(-0.99%) |