Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.79 | 52.88 | 52.35 | 52.59 | 34,262 | -0.29(-0.56%) |
Nov 27, 2020 | 52.90 | 52.94 | 52.79 | 52.88 | 10,576 | +0.07(+0.14%) |
Nov 25, 2020 | 52.66 | 52.95 | 52.66 | 52.81 | 20,390 | +0.19(+0.37%) |
Nov 24, 2020 | 52.51 | 52.66 | 52.47 | 52.61 | 57,766 | +0.21(+0.40%) |
Nov 23, 2020 | 52.64 | 52.66 | 52.17 | 52.40 | 47,967 | -0.29(-0.56%) |
Nov 20, 2020 | 52.84 | 52.91 | 52.65 | 52.70 | 14,065 | -0.26(-0.48%) |
Nov 19, 2020 | 52.79 | 52.97 | 52.61 | 52.95 | 89,620 | +0.05(+0.09%) |
Nov 18, 2020 | 53.47 | 53.64 | 52.90 | 52.91 | 29,265 | -0.54(-1.01%) |
Nov 17, 2020 | 53.42 | 53.63 | 53.35 | 53.45 | 58,472 | -0.19(-0.36%) |
Nov 16, 2020 | 53.63 | 53.66 | 53.40 | 53.64 | 43,847 | +0.34(+0.64%) |
Nov 13, 2020 | 52.87 | 53.38 | 52.79 | 53.30 | 15,156 | +0.63(+1.20%) |
Nov 12, 2020 | 52.90 | 52.97 | 52.46 | 52.67 | 497,404 | -0.27(-0.50%) |
Nov 11, 2020 | 52.72 | 53.07 | 52.63 | 52.94 | 518,242 | +0.45(+0.86%) |
Nov 10, 2020 | 51.81 | 52.66 | 51.73 | 52.49 | 108,905 | +0.90(+1.74%) |
Nov 09, 2020 | 52.83 | 52.97 | 51.51 | 51.59 | 72,979 | +0.23(+0.45%) |
Nov 06, 2020 | 51.29 | 51.62 | 51.29 | 51.36 | 55,936 | +0.15(+0.29%) |
Nov 05, 2020 | 51.30 | 51.50 | 51.03 | 51.21 | 39,326 | +0.52(+1.03%) |
Nov 04, 2020 | 50.62 | 51.24 | 50.60 | 50.69 | 25,592 | +0.34(+0.67%) |
Nov 03, 2020 | 50.05 | 50.70 | 50.05 | 50.35 | 287,803 | +0.91(+1.84%) |
Nov 02, 2020 | 49.37 | 49.59 | 49.14 | 49.44 | 40,681 | +0.70(+1.43%) |
Oct 30, 2020 | 48.81 | 48.91 | 48.38 | 48.74 | 22,025 | -0.41(-0.84%) |
Oct 29, 2020 | 49.00 | 49.39 | 48.67 | 49.16 | 102,722 | +0.09(+0.19%) |
Oct 28, 2020 | 49.68 | 49.85 | 49.07 | 49.07 | 17,555 | -1.54(-3.04%) |
Oct 27, 2020 | 50.71 | 50.91 | 50.60 | 50.61 | 18,595 | -0.21(-0.42%) |
Oct 26, 2020 | 50.96 | 50.96 | 50.44 | 50.82 | 20,292 | -0.53(-1.04%) |
Oct 23, 2020 | 51.40 | 51.44 | 51.22 | 51.35 | 12,757 | +0.17(+0.32%) |
Oct 22, 2020 | 51.24 | 51.37 | 50.99 | 51.18 | 15,157 | -0.04(-0.07%) |
Oct 21, 2020 | 51.24 | 51.57 | 51.22 | 51.22 | 18,800 | -0.13(-0.25%) |
Oct 20, 2020 | 51.75 | 51.85 | 51.35 | 51.35 | 12,730 | +0.08(+0.16%) |
Oct 19, 2020 | 51.87 | 52.07 | 51.22 | 51.27 | 38,362 | -0.59(-1.13%) |
Oct 16, 2020 | 51.85 | 52.14 | 51.75 | 51.85 | 54,518 | +0.19(+0.37%) |
Oct 15, 2020 | 51.40 | 51.79 | 51.40 | 51.66 | 38,768 | -0.34(-0.65%) |
Oct 14, 2020 | 52.26 | 52.40 | 51.92 | 52.00 | 42,026 | -0.30(-0.58%) |
Oct 13, 2020 | 52.22 | 52.32 | 52.05 | 52.30 | 20,291 | -0.06(-0.12%) |
Oct 12, 2020 | 52.04 | 52.56 | 52.04 | 52.37 | 13,684 | +0.44(+0.85%) |
Oct 09, 2020 | 51.71 | 52.07 | 51.71 | 51.93 | 21,044 | +0.45(+0.87%) |
Oct 08, 2020 | 51.36 | 51.50 | 51.30 | 51.48 | 11,428 | +0.23(+0.45%) |
Oct 07, 2020 | 51.10 | 51.35 | 51.06 | 51.25 | 24,465 | +0.44(+0.87%) |
Oct 06, 2020 | 51.34 | 51.40 | 50.73 | 50.81 | 20,082 | -0.50(-0.97%) |
Oct 05, 2020 | 51.07 | 51.31 | 51.07 | 51.30 | 12,441 | +0.43(+0.85%) |
Oct 02, 2020 | 50.61 | 51.08 | 50.61 | 50.87 | 82,432 | -0.15(-0.29%) |
Oct 01, 2020 | 50.98 | 51.10 | 50.69 | 51.02 | 67,266 | +0.21(+0.42%) |
Sep 30, 2020 | 50.60 | 51.05 | 50.58 | 50.81 | 21,721 | +0.23(+0.45%) |
Sep 29, 2020 | 50.71 | 50.86 | 50.43 | 50.58 | 26,803 | -0.18(-0.36%) |
Sep 28, 2020 | 50.58 | 50.90 | 50.58 | 50.76 | 58,767 | +0.59(+1.18%) |
Sep 25, 2020 | 49.80 | 50.19 | 49.64 | 50.17 | 23,552 | +0.23(+0.45%) |
Sep 24, 2020 | 49.79 | 50.19 | 49.50 | 49.95 | 27,076 | +0.16(+0.31%) |
Sep 23, 2020 | 50.59 | 50.59 | 49.76 | 49.79 | 49,582 | -0.57(-1.13%) |
Sep 22, 2020 | 50.15 | 50.45 | 50.11 | 50.36 | 46,429 | +0.33(+0.66%) |
Sep 21, 2020 | 50.02 | 50.04 | 49.58 | 50.03 | 36,829 | -0.62(-1.23%) |
Sep 18, 2020 | 51.03 | 51.05 | 50.36 | 50.65 | 75,563 | -0.46(-0.90%) |
Sep 17, 2020 | 51.01 | 51.15 | 50.89 | 51.11 | 14,313 | -0.13(-0.25%) |
Sep 16, 2020 | 51.62 | 51.65 | 51.22 | 51.24 | 30,129 | -0.16(-0.32%) |
Sep 15, 2020 | 51.59 | 51.61 | 51.37 | 51.40 | 9,222 | +0.09(+0.18%) |
Sep 14, 2020 | 51.38 | 51.52 | 51.30 | 51.31 | 24,945 | +0.15(+0.29%) |
Sep 11, 2020 | 51.10 | 51.29 | 50.89 | 51.17 | 52,228 | +0.39(+0.78%) |
Sep 10, 2020 | 51.52 | 51.56 | 50.75 | 50.77 | 28,107 | -0.66(-1.28%) |
Sep 09, 2020 | 51.01 | 51.71 | 51.01 | 51.43 | 221,320 | +1.05(+2.09%) |
Sep 08, 2020 | 50.94 | 50.94 | 50.26 | 50.38 | 36,607 | -0.83(-1.63%) |
Sep 04, 2020 | 51.47 | 51.54 | 50.77 | 51.21 | 31,511 | -0.17(-0.34%) |
Sep 03, 2020 | 52.34 | 52.59 | 51.14 | 51.39 | 45,310 | -0.94(-1.81%) |
Sep 02, 2020 | 51.71 | 52.35 | 51.71 | 52.33 | 110,347 | +0.94(+1.82%) |
Sep 01, 2020 | 51.40 | 51.42 | 51.06 | 51.40 | 110,760 | -0.10(-0.20%) |
Aug 31, 2020 | 51.54 | 51.62 | 51.43 | 51.50 | 113,739 | -0.17(-0.32%) |
Aug 28, 2020 | 51.59 | 51.66 | 51.25 | 51.66 | 34,455 | +0.20(+0.38%) |
Aug 27, 2020 | 51.54 | 51.68 | 51.44 | 51.47 | 33,835 | +0.06(+0.12%) |
Aug 26, 2020 | 51.24 | 51.46 | 51.17 | 51.40 | 26,211 | +0.12(+0.23%) |
Aug 25, 2020 | 51.54 | 51.54 | 51.15 | 51.29 | 27,021 | -0.13(-0.25%) |
Aug 24, 2020 | 51.29 | 51.41 | 51.15 | 51.41 | 50,674 | +0.52(+1.03%) |
Aug 21, 2020 | 50.69 | 50.97 | 50.68 | 50.89 | 26,932 | -0.19(-0.38%) |
Aug 20, 2020 | 50.85 | 51.08 | 50.73 | 51.08 | 11,519 | -0.06(-0.13%) |
Aug 19, 2020 | 51.51 | 51.55 | 51.09 | 51.15 | 53,783 | -0.18(-0.36%) |
Aug 18, 2020 | 51.33 | 51.47 | 51.20 | 51.33 | 52,240 | +0.19(+0.38%) |
Aug 17, 2020 | 50.95 | 51.26 | 50.95 | 51.14 | 26,623 | +0.34(+0.67%) |
Aug 14, 2020 | 50.74 | 50.90 | 50.73 | 50.80 | 12,539 | -0.14(-0.27%) |
Aug 13, 2020 | 51.04 | 51.08 | 50.87 | 50.94 | 29,768 | -0.05(-0.09%) |
Aug 12, 2020 | 50.62 | 51.17 | 50.62 | 50.98 | 248,298 | +0.80(+1.59%) |
Aug 11, 2020 | 50.76 | 50.76 | 50.15 | 50.18 | 42,324 | -0.25(-0.49%) |
Aug 10, 2020 | 50.29 | 50.51 | 50.26 | 50.43 | 25,950 | +0.13(+0.26%) |
Aug 07, 2020 | 50.08 | 50.33 | 50.06 | 50.30 | 40,234 | -0.04(-0.07%) |
Aug 06, 2020 | 50.25 | 50.39 | 50.14 | 50.34 | 17,457 | -0.15(-0.29%) |
Aug 05, 2020 | 50.71 | 50.82 | 50.40 | 50.49 | 47,920 | -0.07(-0.15%) |
Aug 04, 2020 | 49.98 | 50.59 | 49.93 | 50.56 | 168,886 | +0.38(+0.75%) |
Aug 03, 2020 | 50.22 | 50.27 | 50.00 | 50.18 | 47,132 | +0.17(+0.33%) |
Jul 31, 2020 | 50.31 | 50.35 | 49.60 | 50.02 | 39,580 | -0.57(-1.12%) |
Jul 30, 2020 | 50.38 | 50.64 | 50.07 | 50.59 | 29,561 | -0.20(-0.40%) |
Jul 29, 2020 | 50.72 | 50.88 | 50.54 | 50.79 | 35,612 | +0.39(+0.78%) |
Jul 28, 2020 | 50.21 | 50.63 | 50.13 | 50.40 | 178,684 | +0.09(+0.18%) |
Jul 27, 2020 | 50.14 | 50.32 | 50.08 | 50.30 | 24,855 | +0.43(+0.86%) |
Jul 24, 2020 | 49.85 | 50.02 | 49.72 | 49.87 | 46,231 | -0.04(-0.07%) |
Jul 23, 2020 | 50.01 | 50.20 | 49.83 | 49.91 | 48,193 | +0.25(+0.50%) |
Jul 22, 2020 | 49.40 | 49.67 | 49.28 | 49.66 | 31,312 | +0.30(+0.61%) |
Jul 21, 2020 | 49.33 | 49.75 | 49.31 | 49.36 | 87,155 | +0.28(+0.56%) |
Jul 20, 2020 | 49.26 | 49.26 | 48.93 | 49.08 | 33,270 | -0.25(-0.50%) |
Jul 17, 2020 | 49.26 | 49.39 | 49.18 | 49.33 | 20,608 | +0.27(+0.54%) |
Jul 16, 2020 | 49.03 | 49.13 | 48.96 | 49.07 | 28,112 | -0.11(-0.22%) |
Jul 15, 2020 | 49.45 | 49.63 | 49.08 | 49.18 | 59,329 | +0.19(+0.39%) |
Jul 14, 2020 | 48.24 | 49.06 | 48.09 | 48.98 | 106,501 | +0.66(+1.37%) |
Jul 13, 2020 | 48.66 | 48.88 | 48.19 | 48.32 | 80,409 | -0.21(-0.43%) |
Jul 10, 2020 | 47.95 | 48.55 | 47.95 | 48.53 | 49,612 | +0.72(+1.50%) |
Jul 09, 2020 | 48.15 | 48.15 | 47.61 | 47.82 | 37,542 | -0.40(-0.84%) |
Jul 08, 2020 | 48.19 | 48.26 | 48.03 | 48.22 | 37,817 | +0.15(+0.31%) |
Jul 07, 2020 | 47.80 | 48.31 | 47.74 | 48.08 | 30,796 | -0.05(-0.10%) |
Jul 06, 2020 | 48.18 | 48.19 | 47.89 | 48.12 | 39,865 | +0.33(+0.69%) |
Jul 02, 2020 | 47.89 | 48.19 | 47.77 | 47.79 | 24,751 | +0.25(+0.52%) |
Jul 01, 2020 | 47.41 | 47.68 | 47.38 | 47.54 | 28,214 | +0.10(+0.21%) |
Jun 30, 2020 | 47.16 | 47.52 | 47.11 | 47.44 | 77,415 | +0.25(+0.52%) |
Jun 29, 2020 | 46.86 | 47.29 | 46.77 | 47.19 | 89,705 | +0.44(+0.94%) |
Jun 26, 2020 | 47.41 | 47.52 | 46.68 | 46.75 | 45,904 | -0.66(-1.39%) |
Jun 25, 2020 | 47.00 | 47.48 | 46.86 | 47.41 | 59,293 | +0.46(+0.98%) |
Jun 24, 2020 | 47.55 | 47.55 | 46.86 | 46.96 | 410,737 | -0.96(-2.01%) |
Jun 23, 2020 | 48.23 | 48.34 | 47.84 | 47.92 | 57,134 | -0.01(-0.02%) |
Jun 22, 2020 | 47.95 | 48.04 | 47.69 | 47.93 | 61,432 | +0.07(+0.15%) |
Jun 19, 2020 | 48.55 | 48.61 | 47.80 | 47.86 | 84,067 | -0.06(-0.13%) |
Jun 18, 2020 | 47.78 | 48.06 | 47.74 | 47.92 | 52,514 | -0.11(-0.23%) |
Jun 17, 2020 | 48.06 | 48.28 | 47.87 | 48.03 | 48,449 | +0.25(+0.52%) |
Jun 16, 2020 | 47.97 | 48.00 | 47.39 | 47.78 | 51,319 | +0.71(+1.50%) |
Jun 15, 2020 | 46.21 | 47.23 | 46.10 | 47.08 | 69,157 | +0.24(+0.51%) |
Jun 12, 2020 | 47.34 | 47.34 | 46.33 | 46.84 | 75,210 | +0.24(+0.51%) |
Jun 11, 2020 | 47.81 | 47.83 | 46.55 | 46.60 | 71,733 | -1.81(-3.75%) |
Jun 10, 2020 | 48.57 | 48.77 | 48.32 | 48.41 | 159,272 | +0.16(+0.34%) |
Jun 09, 2020 | 48.40 | 48.49 | 48.09 | 48.25 | 858,106 | -0.49(-1.00%) |
Jun 08, 2020 | 48.28 | 48.74 | 48.18 | 48.74 | 42,224 | +0.59(+1.22%) |
Jun 05, 2020 | 48.06 | 48.41 | 47.86 | 48.15 | 169,499 | +0.41(+0.85%) |
Jun 04, 2020 | 47.80 | 48.09 | 47.64 | 47.74 | 246,079 | -0.27(-0.57%) |
Jun 03, 2020 | 47.81 | 48.12 | 47.74 | 48.01 | 49,333 | +0.48(+1.01%) |
Jun 02, 2020 | 47.52 | 47.59 | 47.31 | 47.53 | 49,853 | +0.13(+0.27%) |
Jun 01, 2020 | 47.13 | 47.56 | 47.13 | 47.41 | 62,802 | +0.35(+0.75%) |
May 29, 2020 | 46.93 | 47.05 | 46.50 | 47.05 | 42,237 | +0.14(+0.29%) |
May 28, 2020 | 46.91 | 47.19 | 46.89 | 46.92 | 32,412 | +0.53(+1.15%) |
May 27, 2020 | 46.11 | 46.40 | 45.88 | 46.38 | 138,650 | +0.56(+1.23%) |
May 26, 2020 | 46.07 | 46.09 | 45.79 | 45.82 | 94,933 | +0.47(+1.04%) |
May 22, 2020 | 45.21 | 45.46 | 45.09 | 45.35 | 23,269 | +0.04(+0.08%) |
May 21, 2020 | 45.80 | 45.80 | 45.28 | 45.31 | 58,352 | -0.54(-1.19%) |
May 20, 2020 | 45.80 | 45.97 | 45.35 | 45.86 | 103,107 | +0.60(+1.32%) |
May 19, 2020 | 45.96 | 45.96 | 45.26 | 45.26 | 49,474 | -0.92(-2.00%) |
May 18, 2020 | 45.84 | 46.32 | 45.74 | 46.18 | 61,501 | +1.04(+2.31%) |
May 15, 2020 | 44.93 | 45.19 | 44.83 | 45.14 | 831,398 | +0.26(+0.59%) |
May 14, 2020 | 44.73 | 44.98 | 44.27 | 44.88 | 59,349 | -0.28(-0.62%) |
May 13, 2020 | 45.58 | 45.70 | 44.94 | 45.16 | 168,726 | -0.51(-1.11%) |
May 12, 2020 | 46.09 | 46.31 | 45.60 | 45.67 | 49,296 | -0.29(-0.63%) |
May 11, 2020 | 45.73 | 46.13 | 45.71 | 45.96 | 60,565 | +0.06(+0.14%) |
May 08, 2020 | 45.28 | 45.91 | 45.28 | 45.89 | 43,009 | +0.90(+2.00%) |
May 07, 2020 | 45.22 | 45.33 | 44.88 | 44.99 | 66,313 | +0.24(+0.55%) |
May 06, 2020 | 45.24 | 45.26 | 44.70 | 44.75 | 542,644 | -0.54(-1.18%) |
May 05, 2020 | 45.38 | 45.54 | 45.14 | 45.28 | 37,398 | -0.05(-0.10%) |
May 04, 2020 | 45.18 | 45.38 | 44.93 | 45.33 | 43,721 | -0.08(-0.18%) |
May 01, 2020 | 45.66 | 45.81 | 45.24 | 45.41 | 56,022 | -0.50(-1.09%) |
Apr 30, 2020 | 46.37 | 46.37 | 45.84 | 45.91 | 65,831 | -0.54(-1.17%) |
Apr 29, 2020 | 46.65 | 46.76 | 46.20 | 46.45 | 55,269 | +0.15(+0.33%) |
Apr 28, 2020 | 46.62 | 46.71 | 46.23 | 46.30 | 67,755 | +0.11(+0.24%) |
Apr 27, 2020 | 46.02 | 46.37 | 45.88 | 46.19 | 54,929 | +0.34(+0.75%) |
Apr 24, 2020 | 45.64 | 46.03 | 45.53 | 45.85 | 63,521 | +0.50(+1.11%) |
Apr 23, 2020 | 45.71 | 45.95 | 45.26 | 45.34 | 43,108 | -0.43(-0.94%) |
Apr 22, 2020 | 45.84 | 46.06 | 45.65 | 45.77 | 45,073 | +0.38(+0.84%) |
Apr 21, 2020 | 45.67 | 45.86 | 45.24 | 45.39 | 60,615 | -0.98(-2.11%) |
Apr 20, 2020 | 46.58 | 46.98 | 46.27 | 46.37 | 58,236 | -0.49(-1.04%) |
Apr 17, 2020 | 46.75 | 47.06 | 46.31 | 46.86 | 66,388 | +0.63(+1.35%) |
Apr 16, 2020 | 46.19 | 46.38 | 45.69 | 46.24 | 35,189 | +0.24(+0.53%) |
Apr 15, 2020 | 45.98 | 46.44 | 45.66 | 45.99 | 107,742 | -0.54(-1.17%) |
Apr 14, 2020 | 45.80 | 46.79 | 45.76 | 46.54 | 110,691 | +1.41(+3.14%) |
Apr 13, 2020 | 45.28 | 45.34 | 44.66 | 45.12 | 43,765 | -0.43(-0.94%) |
Apr 09, 2020 | 45.34 | 45.97 | 44.95 | 45.55 | 131,012 | +0.60(+1.33%) |
Apr 08, 2020 | 44.75 | 45.29 | 44.40 | 44.95 | 143,846 | +0.34(+0.75%) |
Apr 07, 2020 | 45.91 | 45.91 | 44.46 | 44.61 | 804,735 | -0.21(-0.47%) |
Apr 06, 2020 | 44.52 | 45.09 | 44.35 | 44.82 | 55,939 | +1.47(+3.39%) |
Apr 03, 2020 | 43.32 | 43.71 | 42.91 | 43.35 | 88,444 | -0.11(-0.25%) |
Apr 02, 2020 | 42.43 | 43.63 | 42.43 | 43.46 | 45,839 | +1.02(+2.41%) |
Apr 01, 2020 | 42.37 | 43.26 | 42.20 | 42.44 | 111,117 | -0.92(-2.11%) |
Mar 31, 2020 | 43.71 | 44.08 | 43.11 | 43.35 | 101,192 | -0.68(-1.54%) |
Mar 30, 2020 | 43.05 | 44.14 | 43.05 | 44.03 | 80,509 | +1.39(+3.25%) |
Mar 27, 2020 | 41.92 | 43.91 | 41.92 | 42.65 | 112,264 | -0.75(-1.73%) |
Mar 26, 2020 | 41.56 | 43.40 | 41.54 | 43.40 | 43,182 | +2.51(+6.14%) |
Mar 25, 2020 | 40.60 | 42.14 | 40.23 | 40.89 | 134,377 | +0.30(+0.74%) |
Mar 24, 2020 | 40.35 | 40.88 | 39.52 | 40.59 | 79,074 | +2.01(+5.22%) |
Mar 23, 2020 | 39.91 | 40.02 | 38.02 | 38.57 | 192,026 | -1.36(-3.41%) |
Mar 20, 2020 | 42.12 | 42.40 | 39.82 | 39.93 | 78,298 | -1.91(-4.57%) |
Mar 19, 2020 | 42.21 | 42.86 | 41.55 | 41.85 | 917,412 | -0.06(-0.15%) |
Mar 18, 2020 | 41.66 | 43.12 | 40.36 | 41.91 | 307,481 | -1.38(-3.18%) |
Mar 17, 2020 | 41.06 | 43.43 | 41.02 | 43.29 | 145,128 | +3.27(+8.18%) |
Mar 16, 2020 | 39.25 | 42.14 | 38.08 | 40.02 | 189,526 | -3.46(-7.97%) |
Mar 13, 2020 | 42.81 | 43.51 | 41.11 | 43.48 | 170,492 | +2.77(+6.82%) |
Mar 12, 2020 | 41.89 | 42.62 | 40.65 | 40.71 | 151,111 | -4.13(-9.22%) |
Mar 11, 2020 | 46.20 | 46.29 | 44.38 | 44.84 | 78,812 | -2.18(-4.63%) |
Mar 10, 2020 | 46.88 | 47.17 | 45.35 | 47.02 | 119,652 | +1.20(+2.61%) |
Mar 09, 2020 | 45.79 | 47.28 | 45.65 | 45.82 | 218,005 | -2.48(-5.14%) |
Mar 06, 2020 | 47.61 | 48.49 | 47.35 | 48.30 | 45,435 | -0.32(-0.65%) |
Mar 05, 2020 | 48.50 | 49.05 | 48.34 | 48.62 | 711,258 | -0.68(-1.38%) |
Mar 04, 2020 | 48.11 | 49.35 | 48.09 | 49.30 | 38,103 | +1.67(+3.50%) |
Mar 03, 2020 | 47.85 | 48.41 | 46.95 | 47.63 | 221,302 | -0.05(-0.11%) |
Mar 02, 2020 | 46.08 | 47.71 | 46.08 | 47.69 | 132,800 | +1.99(+4.35%) |
Feb 28, 2020 | 45.58 | 45.85 | 44.49 | 45.70 | 71,020 | -0.85(-1.83%) |
Feb 27, 2020 | 47.70 | 47.91 | 46.55 | 46.55 | 167,760 | -1.70(-3.51%) |
Feb 26, 2020 | 48.64 | 49.06 | 48.22 | 48.25 | 26,096 | -0.24(-0.49%) |
Feb 25, 2020 | 49.35 | 49.50 | 48.41 | 48.49 | 43,087 | -0.83(-1.69%) |
Feb 24, 2020 | 49.63 | 49.82 | 49.31 | 49.32 | 22,082 | -1.46(-2.87%) |
Feb 21, 2020 | 50.66 | 50.90 | 50.66 | 50.78 | 18,085 | -0.05(-0.11%) |
Feb 20, 2020 | 50.77 | 50.89 | 50.54 | 50.83 | 28,778 | -0.15(-0.29%) |
Feb 19, 2020 | 51.01 | 51.14 | 50.96 | 50.98 | 24,322 | +0.14(+0.27%) |
Feb 18, 2020 | 50.88 | 51.11 | 50.81 | 50.84 | 32,438 | -0.15(-0.30%) |
Feb 14, 2020 | 50.94 | 51.08 | 50.86 | 51.00 | 12,792 | +0.23(+0.45%) |
Feb 13, 2020 | 50.56 | 50.94 | 50.43 | 50.77 | 33,243 | -0.06(-0.12%) |
Feb 12, 2020 | 50.93 | 50.94 | 50.77 | 50.83 | 15,449 | -0.12(-0.23%) |
Feb 11, 2020 | 51.10 | 51.21 | 50.91 | 50.95 | 28,420 | -0.08(-0.16%) |
Feb 10, 2020 | 50.85 | 51.12 | 50.68 | 51.03 | 23,967 | +0.16(+0.32%) |
Feb 07, 2020 | 50.86 | 50.98 | 50.83 | 50.87 | 34,958 | -0.20(-0.39%) |
Feb 06, 2020 | 51.00 | 51.23 | 51.00 | 51.07 | 54,202 | +0.15(+0.30%) |
Feb 05, 2020 | 50.79 | 50.93 | 50.77 | 50.92 | 27,775 | +0.26(+0.52%) |
Feb 04, 2020 | 50.63 | 50.83 | 50.55 | 50.65 | 187,906 | +0.49(+0.98%) |
Feb 03, 2020 | 50.31 | 50.46 | 50.16 | 50.16 | 108,723 | +0.04(+0.07%) |
Jan 31, 2020 | 50.56 | 50.58 | 50.05 | 50.13 | 14,667 | -0.63(-1.23%) |
Jan 30, 2020 | 50.23 | 50.75 | 50.23 | 50.75 | 17,349 | +0.34(+0.67%) |
Jan 29, 2020 | 50.48 | 50.60 | 50.33 | 50.42 | 47,323 | -0.20(-0.39%) |
Jan 28, 2020 | 50.47 | 50.66 | 50.47 | 50.62 | 87,835 | +0.23(+0.45%) |
Jan 27, 2020 | 50.25 | 50.68 | 50.25 | 50.39 | 18,866 | -0.47(-0.93%) |
Jan 24, 2020 | 51.12 | 51.17 | 50.70 | 50.86 | 78,960 | -0.14(-0.27%) |
Jan 23, 2020 | 50.87 | 51.08 | 50.75 | 51.00 | 445,808 | -0.15(-0.30%) |
Jan 22, 2020 | 51.12 | 51.23 | 51.08 | 51.15 | 23,720 | +0.04(+0.07%) |
Jan 21, 2020 | 50.94 | 51.16 | 50.79 | 51.12 | 29,134 | +0.08(+0.16%) |
Jan 17, 2020 | 51.03 | 51.14 | 51.02 | 51.03 | 37,936 | +0.10(+0.20%) |
Jan 16, 2020 | 50.82 | 50.96 | 50.79 | 50.93 | 37,725 | +0.15(+0.29%) |
Jan 15, 2020 | 50.49 | 50.86 | 50.48 | 50.79 | 43,879 | +0.44(+0.87%) |
Jan 14, 2020 | 50.32 | 50.50 | 50.29 | 50.35 | 27,383 | +0.01(+0.02%) |
Jan 13, 2020 | 50.08 | 50.40 | 50.08 | 50.34 | 28,651 | +0.21(+0.42%) |
Jan 10, 2020 | 50.21 | 50.33 | 50.13 | 50.14 | 16,100 | -0.04(-0.07%) |
Jan 09, 2020 | 50.06 | 50.20 | 49.99 | 50.17 | 49,278 | +0.24(+0.47%) |
Jan 08, 2020 | 49.76 | 50.13 | 49.76 | 49.94 | 35,432 | -0.01(-0.02%) |
Jan 07, 2020 | 50.09 | 50.13 | 49.87 | 49.95 | 22,895 | -0.33(-0.65%) |
Jan 06, 2020 | 50.02 | 50.33 | 50.02 | 50.27 | 24,954 | +0.15(+0.31%) |
Jan 03, 2020 | 49.88 | 50.25 | 49.88 | 50.12 | 32,091 | -0.05(-0.09%) |
Jan 02, 2020 | 50.53 | 50.54 | 50.07 | 50.16 | 26,020 | -0.15(-0.29%) |
Dec 31, 2019 | 50.18 | 50.36 | 50.14 | 50.31 | 22,386 | -0.02(-0.04%) |
Dec 30, 2019 | 50.57 | 50.57 | 50.24 | 50.33 | 51,608 | -0.20(-0.39%) |
Dec 27, 2019 | 50.59 | 50.61 | 50.48 | 50.53 | 63,851 | +0.24(+0.47%) |
Dec 26, 2019 | 50.23 | 50.49 | 50.21 | 50.29 | 30,267 | +0.10(+0.20%) |
Dec 24, 2019 | 50.22 | 50.34 | 50.16 | 50.19 | 46,648 | -0.13(-0.25%) |
Dec 23, 2019 | 50.36 | 50.51 | 50.27 | 50.32 | 39,498 | +0.01(+0.02%) |
Dec 20, 2019 | 50.20 | 50.44 | 50.11 | 50.31 | 42,457 | +0.37(+0.74%) |
Dec 19, 2019 | 49.83 | 50.03 | 49.81 | 49.94 | 48,181 | +0.19(+0.38%) |
Dec 18, 2019 | 49.95 | 49.98 | 49.69 | 49.75 | 37,739 | +0.01(+0.02%) |
Dec 17, 2019 | 49.82 | 49.84 | 49.73 | 49.74 | 34,764 | -0.36(-0.72%) |
Dec 16, 2019 | 50.06 | 50.28 | 49.99 | 50.10 | 164,274 | +0.34(+0.68%) |
Dec 13, 2019 | 49.59 | 49.80 | 49.55 | 49.76 | 158,544 | +0.24(+0.49%) |
Dec 12, 2019 | 49.48 | 49.72 | 49.38 | 49.52 | 53,020 | -0.02(-0.04%) |
Dec 11, 2019 | 49.45 | 49.64 | 49.44 | 49.54 | 24,158 | +0.08(+0.17%) |
Dec 10, 2019 | 49.52 | 49.57 | 49.35 | 49.45 | 37,834 | -0.10(-0.20%) |
Dec 09, 2019 | 49.55 | 49.70 | 49.54 | 49.55 | 80,113 | +0.03(+0.05%) |
Dec 06, 2019 | 49.46 | 49.70 | 49.46 | 49.53 | 19,288 | +0.30(+0.62%) |
Dec 05, 2019 | 49.29 | 49.29 | 49.07 | 49.22 | 32,036 | -0.08(-0.16%) |
Dec 04, 2019 | 49.15 | 49.31 | 49.15 | 49.30 | 22,426 | +0.28(+0.56%) |
Dec 03, 2019 | 48.94 | 49.03 | 48.80 | 49.03 | 23,702 | -0.24(-0.48%) |