Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.69 | 49.99 | 48.77 | 48.77 | 857,660 | -1.57(-3.11%) |
Nov 27, 2020 | 50.51 | 50.65 | 50.19 | 50.34 | 299,147 | -1.16(-2.26%) |
Nov 25, 2020 | 51.21 | 51.63 | 51.13 | 51.50 | 352,375 | -0.16(-0.30%) |
Nov 24, 2020 | 51.39 | 51.69 | 51.28 | 51.65 | 425,394 | -0.08(-0.16%) |
Nov 23, 2020 | 52.19 | 52.19 | 51.53 | 51.74 | 321,510 | -0.35(-0.66%) |
Nov 20, 2020 | 52.25 | 52.41 | 51.97 | 52.08 | 369,537 | -0.19(-0.37%) |
Nov 19, 2020 | 52.35 | 52.35 | 51.65 | 52.28 | 477,383 | +0.07(+0.13%) |
Nov 18, 2020 | 52.84 | 53.06 | 52.21 | 52.21 | 383,353 | +0.13(+0.24%) |
Nov 17, 2020 | 52.15 | 52.63 | 51.98 | 52.08 | 523,740 | -0.53(-1.01%) |
Nov 16, 2020 | 52.79 | 53.06 | 52.25 | 52.62 | 714,554 | -0.54(-1.02%) |
Nov 13, 2020 | 52.79 | 53.30 | 52.79 | 53.16 | 266,053 | +0.50(+0.95%) |
Nov 12, 2020 | 53.01 | 53.09 | 52.29 | 52.66 | 349,995 | -0.83(-1.55%) |
Nov 11, 2020 | 53.25 | 53.87 | 53.19 | 53.49 | 262,792 | +0.53(+1.00%) |
Nov 10, 2020 | 52.41 | 53.16 | 52.34 | 52.95 | 364,691 | +1.16(+2.23%) |
Nov 09, 2020 | 52.51 | 52.63 | 51.75 | 51.80 | 557,614 | +0.01(+0.02%) |
Nov 06, 2020 | 51.94 | 52.08 | 51.68 | 51.79 | 293,404 | -0.74(-1.41%) |
Nov 05, 2020 | 52.84 | 52.90 | 52.19 | 52.53 | 335,265 | +0.68(+1.32%) |
Nov 04, 2020 | 51.43 | 52.51 | 51.34 | 51.85 | 385,434 | -0.03(-0.06%) |
Nov 03, 2020 | 51.41 | 52.04 | 51.35 | 51.88 | 394,172 | +1.49(+2.97%) |
Nov 02, 2020 | 50.11 | 50.48 | 49.87 | 50.39 | 503,605 | +0.18(+0.35%) |
Oct 30, 2020 | 50.36 | 50.61 | 49.96 | 50.21 | 344,436 | -0.43(-0.85%) |
Oct 29, 2020 | 50.64 | 50.83 | 50.03 | 50.64 | 338,643 | +0.33(+0.65%) |
Oct 28, 2020 | 50.35 | 50.77 | 50.02 | 50.31 | 684,190 | -1.50(-2.90%) |
Oct 27, 2020 | 52.16 | 52.19 | 51.72 | 51.81 | 237,689 | -0.22(-0.42%) |
Oct 26, 2020 | 52.41 | 52.47 | 51.81 | 52.03 | 334,943 | -0.07(-0.13%) |
Oct 23, 2020 | 52.18 | 52.35 | 51.81 | 52.10 | 223,664 | +0.45(+0.87%) |
Oct 22, 2020 | 51.47 | 51.76 | 51.35 | 51.65 | 275,437 | +0.08(+0.15%) |
Oct 21, 2020 | 51.65 | 51.97 | 51.54 | 51.58 | 341,252 | +0.35(+0.69%) |
Oct 20, 2020 | 51.46 | 51.73 | 51.20 | 51.22 | 239,222 | +0.05(+0.10%) |
Oct 19, 2020 | 51.78 | 51.90 | 51.06 | 51.17 | 229,568 | -0.39(-0.75%) |
Oct 16, 2020 | 51.25 | 51.64 | 51.19 | 51.56 | 264,869 | +0.67(+1.31%) |
Oct 15, 2020 | 50.29 | 51.08 | 50.24 | 50.89 | 352,130 | -0.84(-1.62%) |
Oct 14, 2020 | 51.74 | 51.93 | 51.55 | 51.73 | 238,360 | +0.34(+0.66%) |
Oct 13, 2020 | 51.34 | 51.53 | 51.14 | 51.39 | 346,645 | -0.52(-0.99%) |
Oct 12, 2020 | 51.58 | 52.30 | 51.48 | 51.91 | 270,546 | +0.69(+1.35%) |
Oct 09, 2020 | 51.17 | 51.44 | 50.89 | 51.21 | 571,416 | -0.32(-0.62%) |
Oct 08, 2020 | 51.26 | 51.70 | 51.20 | 51.54 | 334,901 | +0.34(+0.66%) |
Oct 07, 2020 | 50.49 | 51.29 | 50.39 | 51.20 | 478,026 | +0.87(+1.73%) |
Oct 06, 2020 | 50.40 | 50.72 | 50.11 | 50.33 | 432,041 | -0.38(-0.75%) |
Oct 05, 2020 | 50.11 | 50.78 | 49.92 | 50.71 | 394,091 | +0.10(+0.20%) |
Oct 02, 2020 | 49.94 | 50.64 | 49.92 | 50.61 | 896,670 | +1.38(+2.81%) |
Oct 01, 2020 | 49.17 | 49.77 | 48.72 | 49.22 | 1,065,054 | +0.41(+0.85%) |
Sep 30, 2020 | 48.82 | 48.93 | 48.43 | 48.81 | 752,603 | +0.76(+1.58%) |
Sep 29, 2020 | 47.82 | 48.46 | 47.75 | 48.05 | 556,217 | +1.97(+4.27%) |
Sep 28, 2020 | 46.49 | 46.62 | 46.08 | 46.08 | 377,451 | -0.07(-0.15%) |
Sep 25, 2020 | 45.51 | 46.19 | 45.42 | 46.15 | 395,468 | +0.85(+1.88%) |
Sep 24, 2020 | 45.56 | 45.68 | 44.84 | 45.29 | 339,173 | -0.14(-0.32%) |
Sep 23, 2020 | 46.06 | 46.13 | 45.38 | 45.44 | 385,941 | +0.08(+0.17%) |
Sep 22, 2020 | 45.33 | 45.62 | 44.92 | 45.36 | 424,731 | +0.18(+0.39%) |
Sep 21, 2020 | 45.08 | 45.34 | 44.85 | 45.18 | 555,765 | -1.06(-2.28%) |
Sep 18, 2020 | 46.26 | 46.42 | 46.04 | 46.24 | 558,154 | +0.30(+0.66%) |
Sep 17, 2020 | 45.77 | 46.17 | 45.70 | 45.94 | 284,816 | -0.60(-1.29%) |
Sep 16, 2020 | 46.37 | 46.80 | 46.27 | 46.54 | 342,614 | +0.42(+0.92%) |
Sep 15, 2020 | 46.32 | 46.58 | 45.98 | 46.11 | 451,644 | +0.02(+0.04%) |
Sep 14, 2020 | 46.58 | 46.58 | 46.06 | 46.10 | 369,215 | +0.08(+0.17%) |
Sep 11, 2020 | 46.39 | 46.41 | 45.84 | 46.02 | 408,019 | +0.27(+0.59%) |
Sep 10, 2020 | 46.74 | 46.74 | 45.75 | 45.75 | 426,440 | -1.39(-2.96%) |
Sep 09, 2020 | 47.32 | 47.73 | 47.12 | 47.14 | 501,464 | +0.42(+0.90%) |
Sep 08, 2020 | 47.01 | 47.08 | 46.62 | 46.72 | 566,008 | -0.25(-0.52%) |
Sep 04, 2020 | 47.41 | 47.58 | 46.46 | 46.97 | 579,941 | -0.75(-1.58%) |
Sep 03, 2020 | 48.39 | 48.48 | 47.53 | 47.72 | 392,999 | -0.86(-1.77%) |
Sep 02, 2020 | 47.94 | 48.71 | 47.84 | 48.58 | 385,857 | +1.15(+2.42%) |
Sep 01, 2020 | 47.69 | 47.70 | 47.07 | 47.43 | 477,787 | -0.27(-0.57%) |
Aug 31, 2020 | 47.57 | 47.99 | 47.57 | 47.70 | 201,734 | -0.06(-0.12%) |
Aug 28, 2020 | 47.79 | 47.83 | 47.15 | 47.76 | 230,768 | +0.17(+0.35%) |
Aug 27, 2020 | 48.17 | 48.23 | 47.44 | 47.59 | 311,329 | -0.42(-0.88%) |
Aug 26, 2020 | 47.84 | 48.12 | 47.59 | 48.01 | 196,955 | -0.41(-0.85%) |
Aug 25, 2020 | 49.24 | 49.29 | 48.24 | 48.43 | 258,543 | -0.71(-1.44%) |
Aug 24, 2020 | 49.41 | 49.42 | 48.83 | 49.14 | 295,496 | +0.62(+1.29%) |
Aug 21, 2020 | 48.44 | 48.60 | 48.20 | 48.51 | 258,119 | -0.12(-0.24%) |
Aug 20, 2020 | 48.28 | 48.74 | 48.16 | 48.63 | 570,674 | +0.41(+0.84%) |
Aug 19, 2020 | 48.60 | 48.78 | 48.20 | 48.22 | 345,994 | -0.63(-1.30%) |
Aug 18, 2020 | 49.34 | 49.44 | 48.66 | 48.86 | 317,212 | -0.08(-0.17%) |
Aug 17, 2020 | 49.26 | 49.31 | 48.78 | 48.94 | 368,581 | -0.34(-0.69%) |
Aug 14, 2020 | 49.33 | 49.54 | 49.17 | 49.28 | 297,430 | -0.57(-1.14%) |
Aug 13, 2020 | 50.02 | 50.27 | 49.69 | 49.85 | 262,956 | -0.77(-1.52%) |
Aug 12, 2020 | 49.91 | 51.09 | 49.91 | 50.62 | 392,998 | +1.62(+3.31%) |
Aug 11, 2020 | 49.88 | 49.91 | 48.90 | 48.99 | 475,073 | -0.99(-1.98%) |
Aug 10, 2020 | 50.03 | 50.17 | 49.80 | 49.98 | 371,195 | -0.02(-0.03%) |
Aug 07, 2020 | 49.15 | 50.03 | 49.14 | 50.00 | 461,063 | -0.02(-0.03%) |
Aug 06, 2020 | 49.47 | 50.10 | 49.42 | 50.02 | 412,810 | -0.16(-0.32%) |
Aug 05, 2020 | 50.97 | 51.09 | 50.07 | 50.18 | 466,536 | -0.72(-1.41%) |
Aug 04, 2020 | 50.14 | 50.99 | 50.14 | 50.89 | 314,879 | +0.49(+0.97%) |
Aug 03, 2020 | 50.17 | 50.62 | 50.06 | 50.40 | 481,200 | +0.48(+0.96%) |
Jul 31, 2020 | 50.48 | 50.49 | 49.52 | 49.92 | 362,552 | +0.14(+0.27%) |
Jul 30, 2020 | 49.70 | 49.81 | 49.16 | 49.79 | 265,786 | -0.62(-1.24%) |
Jul 29, 2020 | 50.48 | 50.50 | 50.14 | 50.41 | 338,458 | +0.53(+1.07%) |
Jul 28, 2020 | 49.02 | 50.00 | 49.02 | 49.88 | 338,751 | +0.73(+1.48%) |
Jul 27, 2020 | 49.22 | 49.24 | 48.81 | 49.15 | 299,306 | +0.69(+1.43%) |
Jul 24, 2020 | 48.85 | 48.95 | 48.41 | 48.46 | 385,759 | -0.13(-0.26%) |
Jul 23, 2020 | 48.46 | 48.81 | 48.46 | 48.59 | 296,526 | -0.14(-0.29%) |
Jul 22, 2020 | 48.22 | 48.78 | 48.10 | 48.73 | 292,620 | +0.37(+0.77%) |
Jul 21, 2020 | 48.43 | 48.63 | 48.26 | 48.36 | 342,962 | +0.57(+1.20%) |
Jul 20, 2020 | 47.91 | 48.02 | 47.63 | 47.79 | 599,377 | +0.44(+0.93%) |
Jul 17, 2020 | 47.29 | 47.46 | 47.08 | 47.35 | 489,954 | +0.78(+1.67%) |
Jul 16, 2020 | 46.57 | 46.83 | 46.44 | 46.57 | 473,664 | +0.35(+0.75%) |
Jul 15, 2020 | 46.49 | 46.86 | 46.10 | 46.22 | 853,953 | -0.52(-1.10%) |
Jul 14, 2020 | 46.08 | 46.79 | 46.05 | 46.74 | 673,169 | +0.65(+1.41%) |
Jul 13, 2020 | 45.99 | 46.71 | 45.93 | 46.09 | 769,724 | -0.59(-1.27%) |
Jul 10, 2020 | 46.52 | 46.95 | 46.23 | 46.68 | 638,550 | +1.39(+3.06%) |
Jul 09, 2020 | 45.65 | 45.98 | 45.04 | 45.29 | 1,507,806 | -3.17(-6.54%) |
Jul 08, 2020 | 47.52 | 48.61 | 47.44 | 48.46 | 1,292,726 | +1.03(+2.17%) |
Jul 07, 2020 | 47.71 | 47.89 | 47.39 | 47.43 | 745,307 | -1.01(-2.09%) |
Jul 06, 2020 | 48.82 | 49.03 | 48.10 | 48.44 | 616,454 | -0.68(-1.38%) |
Jul 02, 2020 | 49.39 | 49.63 | 49.10 | 49.12 | 816,630 | -1.63(-3.21%) |
Jul 01, 2020 | 50.47 | 50.83 | 49.96 | 50.75 | 1,162,465 | +1.15(+2.32%) |
Jun 30, 2020 | 49.33 | 49.93 | 49.23 | 49.60 | 1,164,710 | +0.57(+1.17%) |
Jun 29, 2020 | 48.42 | 49.03 | 48.35 | 49.03 | 699,351 | +0.69(+1.44%) |
Jun 26, 2020 | 48.82 | 49.20 | 48.15 | 48.33 | 862,005 | -0.67(-1.37%) |
Jun 25, 2020 | 49.28 | 49.48 | 48.42 | 49.00 | 1,180,528 | +0.51(+1.04%) |
Jun 24, 2020 | 49.04 | 49.20 | 48.37 | 48.50 | 735,299 | -0.82(-1.66%) |
Jun 23, 2020 | 49.64 | 50.11 | 49.23 | 49.31 | 1,117,635 | +0.24(+0.50%) |
Jun 22, 2020 | 49.47 | 49.52 | 48.84 | 49.07 | 1,320,875 | +0.28(+0.57%) |
Jun 19, 2020 | 49.10 | 49.28 | 48.59 | 48.79 | 655,535 | +0.58(+1.20%) |
Jun 18, 2020 | 48.41 | 48.42 | 47.88 | 48.21 | 799,402 | -0.17(-0.35%) |
Jun 17, 2020 | 48.82 | 48.91 | 48.24 | 48.38 | 576,655 | +0.51(+1.07%) |
Jun 16, 2020 | 47.66 | 48.18 | 47.49 | 47.87 | 669,746 | +0.29(+0.60%) |
Jun 15, 2020 | 46.68 | 47.76 | 46.48 | 47.58 | 460,026 | +0.73(+1.57%) |
Jun 12, 2020 | 47.31 | 47.50 | 46.28 | 46.85 | 430,696 | +0.69(+1.49%) |
Jun 11, 2020 | 47.91 | 47.94 | 46.06 | 46.16 | 679,283 | -2.45(-5.04%) |
Jun 10, 2020 | 48.91 | 48.99 | 48.41 | 48.61 | 455,175 | +0.62(+1.29%) |
Jun 09, 2020 | 48.10 | 48.15 | 47.70 | 47.99 | 551,101 | -0.91(-1.87%) |
Jun 08, 2020 | 47.97 | 48.99 | 47.90 | 48.91 | 468,649 | +1.58(+3.33%) |
Jun 05, 2020 | 47.67 | 47.79 | 47.14 | 47.33 | 690,927 | -0.75(-1.56%) |
Jun 04, 2020 | 48.46 | 48.82 | 47.77 | 48.08 | 511,517 | -1.08(-2.19%) |
Jun 03, 2020 | 48.43 | 49.46 | 48.41 | 49.16 | 470,723 | +1.14(+2.38%) |
Jun 02, 2020 | 48.05 | 48.09 | 47.68 | 48.02 | 423,116 | +0.48(+1.01%) |
Jun 01, 2020 | 47.01 | 47.84 | 46.86 | 47.53 | 426,944 | +0.89(+1.91%) |
May 29, 2020 | 46.71 | 46.97 | 46.20 | 46.64 | 646,718 | +0.02(+0.04%) |
May 28, 2020 | 46.76 | 47.06 | 46.46 | 46.63 | 508,213 | +1.45(+3.20%) |
May 27, 2020 | 44.66 | 45.26 | 44.59 | 45.18 | 826,015 | +0.51(+1.13%) |
May 26, 2020 | 44.75 | 45.15 | 44.60 | 44.68 | 771,478 | +0.57(+1.30%) |
May 22, 2020 | 43.75 | 44.16 | 43.49 | 44.10 | 630,921 | -1.01(-2.24%) |
May 21, 2020 | 45.43 | 45.67 | 45.02 | 45.12 | 586,738 | -0.75(-1.64%) |
May 20, 2020 | 46.17 | 46.23 | 45.70 | 45.87 | 377,761 | +0.46(+1.01%) |
May 19, 2020 | 45.87 | 45.98 | 45.41 | 45.41 | 476,563 | -1.34(-2.86%) |
May 18, 2020 | 46.14 | 46.90 | 46.00 | 46.75 | 1,652,760 | +1.23(+2.71%) |
May 15, 2020 | 46.02 | 46.21 | 45.03 | 45.52 | 578,385 | -0.23(-0.50%) |
May 14, 2020 | 45.84 | 45.96 | 45.03 | 45.74 | 472,238 | -0.73(-1.56%) |
May 13, 2020 | 47.52 | 47.55 | 46.32 | 46.47 | 639,287 | -0.29(-0.63%) |
May 12, 2020 | 47.26 | 47.54 | 46.72 | 46.77 | 371,138 | -0.07(-0.14%) |
May 11, 2020 | 46.50 | 46.98 | 46.25 | 46.83 | 439,724 | -0.18(-0.38%) |
May 08, 2020 | 46.68 | 47.18 | 46.42 | 47.01 | 405,837 | +0.81(+1.75%) |
May 07, 2020 | 46.52 | 46.75 | 46.08 | 46.20 | 365,195 | -0.60(-1.27%) |
May 06, 2020 | 47.48 | 47.53 | 46.80 | 46.80 | 475,888 | -0.99(-2.07%) |
May 05, 2020 | 47.81 | 48.12 | 47.68 | 47.79 | 464,243 | +0.35(+0.74%) |
May 04, 2020 | 47.53 | 47.79 | 47.17 | 47.44 | 1,104,307 | +0.60(+1.27%) |
May 01, 2020 | 47.84 | 47.86 | 46.74 | 46.84 | 867,271 | -0.98(-2.05%) |
Apr 30, 2020 | 48.25 | 48.35 | 47.37 | 47.82 | 650,574 | -0.16(-0.32%) |
Apr 29, 2020 | 48.42 | 48.42 | 47.84 | 47.97 | 571,227 | +0.28(+0.58%) |
Apr 28, 2020 | 48.42 | 48.42 | 47.64 | 47.70 | 383,643 | -0.16(-0.32%) |
Apr 27, 2020 | 47.44 | 48.11 | 47.33 | 47.85 | 645,665 | +0.38(+0.81%) |
Apr 24, 2020 | 47.48 | 47.59 | 47.01 | 47.47 | 686,763 | +0.73(+1.57%) |
Apr 23, 2020 | 47.05 | 47.47 | 46.57 | 46.73 | 542,251 | -0.41(-0.87%) |
Apr 22, 2020 | 46.58 | 47.29 | 46.51 | 47.14 | 448,056 | +2.08(+4.62%) |
Apr 21, 2020 | 45.84 | 45.90 | 44.72 | 45.06 | 586,163 | -0.35(-0.77%) |
Apr 20, 2020 | 45.97 | 46.48 | 45.37 | 45.41 | 403,647 | -1.10(-2.37%) |
Apr 17, 2020 | 46.62 | 46.80 | 45.89 | 46.51 | 617,817 | +0.87(+1.90%) |
Apr 16, 2020 | 46.28 | 46.47 | 45.23 | 45.65 | 503,747 | +0.48(+1.07%) |
Apr 15, 2020 | 44.91 | 45.83 | 44.83 | 45.17 | 570,280 | -1.15(-2.49%) |
Apr 14, 2020 | 46.02 | 46.60 | 45.97 | 46.32 | 715,285 | +0.78(+1.72%) |
Apr 13, 2020 | 45.57 | 45.98 | 44.81 | 45.53 | 387,854 | -0.60(-1.31%) |
Apr 09, 2020 | 44.97 | 46.27 | 44.86 | 46.14 | 1,029,287 | +1.70(+3.82%) |
Apr 08, 2020 | 43.99 | 44.90 | 43.34 | 44.44 | 893,224 | +1.51(+3.52%) |
Apr 07, 2020 | 43.95 | 44.13 | 42.63 | 42.93 | 1,571,837 | -0.72(-1.65%) |
Apr 06, 2020 | 42.72 | 44.24 | 42.67 | 43.65 | 1,167,094 | +1.82(+4.35%) |
Apr 03, 2020 | 41.87 | 42.30 | 41.53 | 41.83 | 948,340 | -2.49(-5.62%) |
Apr 02, 2020 | 44.36 | 45.03 | 43.48 | 44.32 | 948,065 | -1.13(-2.48%) |
Apr 01, 2020 | 46.28 | 46.88 | 45.19 | 45.44 | 986,552 | -2.14(-4.50%) |
Mar 31, 2020 | 47.86 | 48.31 | 47.15 | 47.58 | 768,748 | -0.86(-1.77%) |
Mar 30, 2020 | 47.50 | 48.56 | 47.23 | 48.44 | 984,186 | +1.51(+3.22%) |
Mar 27, 2020 | 45.69 | 48.02 | 45.32 | 46.93 | 1,240,656 | +0.27(+0.58%) |
Mar 26, 2020 | 43.76 | 46.95 | 43.70 | 46.66 | 998,261 | +3.22(+7.41%) |
Mar 25, 2020 | 41.24 | 44.51 | 41.08 | 43.44 | 1,436,173 | +2.98(+7.37%) |
Mar 24, 2020 | 38.94 | 40.73 | 38.69 | 40.46 | 1,139,282 | +3.43(+9.26%) |
Mar 23, 2020 | 39.73 | 40.22 | 36.17 | 37.03 | 2,090,609 | -3.51(-8.66%) |
Mar 20, 2020 | 42.90 | 44.02 | 40.43 | 40.54 | 1,456,310 | -2.79(-6.44%) |
Mar 19, 2020 | 43.61 | 44.99 | 42.72 | 43.34 | 1,527,670 | -1.18(-2.66%) |
Mar 18, 2020 | 44.34 | 46.45 | 43.72 | 44.52 | 1,246,277 | -3.60(-7.48%) |
Mar 17, 2020 | 44.95 | 48.45 | 44.20 | 48.12 | 1,975,820 | +6.12(+14.58%) |
Mar 16, 2020 | 42.29 | 43.71 | 41.57 | 42.00 | 1,757,342 | -3.48(-7.65%) |
Mar 13, 2020 | 45.39 | 45.56 | 43.07 | 45.48 | 1,635,594 | +1.50(+3.42%) |
Mar 12, 2020 | 45.52 | 45.52 | 43.29 | 43.97 | 1,650,167 | -4.56(-9.39%) |
Mar 11, 2020 | 49.81 | 49.87 | 48.11 | 48.53 | 1,092,662 | -2.16(-4.27%) |
Mar 10, 2020 | 51.17 | 51.97 | 49.02 | 50.69 | 1,594,774 | -0.74(-1.44%) |
Mar 09, 2020 | 52.09 | 52.72 | 50.79 | 51.44 | 855,965 | -2.91(-5.35%) |
Mar 06, 2020 | 53.84 | 54.45 | 53.38 | 54.34 | 774,078 | -0.85(-1.54%) |
Mar 05, 2020 | 54.65 | 55.59 | 54.64 | 55.19 | 858,535 | -0.26(-0.47%) |
Mar 04, 2020 | 54.24 | 55.45 | 53.94 | 55.45 | 1,939,708 | +3.14(+5.99%) |
Mar 03, 2020 | 53.47 | 53.81 | 51.85 | 52.32 | 2,236,807 | -0.54(-1.02%) |
Mar 02, 2020 | 51.36 | 53.15 | 51.26 | 52.86 | 1,353,211 | +1.20(+2.32%) |
Feb 28, 2020 | 50.93 | 51.98 | 50.33 | 51.66 | 1,128,114 | -1.80(-3.38%) |
Feb 27, 2020 | 55.09 | 55.19 | 53.46 | 53.46 | 896,433 | -1.05(-1.92%) |
Feb 26, 2020 | 54.47 | 55.30 | 54.42 | 54.51 | 606,754 | +0.40(+0.74%) |
Feb 25, 2020 | 54.96 | 55.01 | 54.08 | 54.11 | 533,131 | -0.69(-1.25%) |
Feb 24, 2020 | 55.01 | 55.18 | 54.75 | 54.79 | 702,192 | -1.35(-2.40%) |
Feb 21, 2020 | 56.25 | 56.41 | 56.00 | 56.14 | 324,277 | +0.34(+0.61%) |
Feb 20, 2020 | 55.63 | 55.83 | 55.43 | 55.80 | 380,418 | -0.04(-0.07%) |
Feb 19, 2020 | 56.38 | 56.39 | 55.84 | 55.84 | 1,112,681 | +0.04(+0.07%) |
Feb 18, 2020 | 55.82 | 56.03 | 55.66 | 55.80 | 1,175,206 | +0.78(+1.41%) |
Feb 14, 2020 | 54.83 | 55.27 | 54.78 | 55.02 | 791,835 | +0.67(+1.23%) |
Feb 13, 2020 | 54.12 | 54.43 | 53.94 | 54.35 | 644,766 | -0.03(-0.06%) |
Feb 12, 2020 | 54.20 | 54.51 | 53.98 | 54.38 | 519,036 | +0.10(+0.18%) |
Feb 11, 2020 | 54.60 | 54.65 | 54.24 | 54.29 | 348,402 | +0.15(+0.27%) |
Feb 10, 2020 | 54.21 | 54.26 | 53.90 | 54.14 | 315,668 | +0.28(+0.52%) |
Feb 07, 2020 | 54.26 | 54.30 | 53.81 | 53.86 | 430,574 | -0.28(-0.51%) |
Feb 06, 2020 | 54.30 | 54.38 | 54.12 | 54.14 | 549,816 | +0.20(+0.36%) |
Feb 05, 2020 | 53.67 | 54.16 | 53.61 | 53.94 | 683,220 | +0.42(+0.78%) |
Feb 04, 2020 | 53.35 | 53.82 | 53.19 | 53.53 | 448,179 | -0.13(-0.24%) |
Feb 03, 2020 | 53.67 | 53.76 | 53.47 | 53.66 | 567,520 | -0.47(-0.86%) |
Jan 31, 2020 | 54.20 | 54.30 | 53.89 | 54.12 | 447,963 | -0.34(-0.63%) |
Jan 30, 2020 | 54.28 | 54.54 | 54.04 | 54.47 | 563,679 | +0.33(+0.60%) |
Jan 29, 2020 | 54.02 | 54.20 | 53.96 | 54.14 | 1,157,318 | +0.20(+0.36%) |
Jan 28, 2020 | 53.49 | 54.03 | 53.45 | 53.94 | 668,917 | +0.49(+0.92%) |
Jan 27, 2020 | 54.04 | 54.16 | 53.37 | 53.45 | 687,623 | -0.68(-1.25%) |
Jan 24, 2020 | 54.14 | 54.27 | 53.95 | 54.13 | 801,632 | +0.78(+1.47%) |
Jan 23, 2020 | 53.02 | 53.41 | 52.82 | 53.35 | 1,133,934 | +0.29(+0.54%) |
Jan 22, 2020 | 53.10 | 53.35 | 52.98 | 53.06 | 780,529 | +0.56(+1.07%) |
Jan 21, 2020 | 52.34 | 52.60 | 52.18 | 52.50 | 930,423 | +0.61(+1.18%) |
Jan 17, 2020 | 51.66 | 51.97 | 51.60 | 51.89 | 907,806 | +0.77(+1.50%) |
Jan 16, 2020 | 51.22 | 51.23 | 51.01 | 51.12 | 643,586 | +0.23(+0.45%) |
Jan 15, 2020 | 50.47 | 50.93 | 50.45 | 50.89 | 1,418,720 | +0.91(+1.83%) |
Jan 14, 2020 | 50.02 | 50.15 | 49.73 | 49.97 | 607,746 | +0.07(+0.15%) |
Jan 13, 2020 | 49.93 | 50.02 | 49.76 | 49.90 | 563,711 | +0.05(+0.10%) |
Jan 10, 2020 | 49.76 | 50.01 | 49.76 | 49.85 | 628,839 | -0.12(-0.24%) |
Jan 09, 2020 | 49.89 | 50.03 | 49.84 | 49.97 | 966,729 | -0.34(-0.68%) |
Jan 08, 2020 | 50.15 | 50.45 | 50.11 | 50.32 | 426,567 | -0.23(-0.45%) |
Jan 07, 2020 | 50.85 | 50.85 | 50.38 | 50.55 | 724,578 | -0.22(-0.43%) |
Jan 06, 2020 | 50.79 | 50.97 | 50.71 | 50.77 | 559,183 | -0.02(-0.05%) |
Jan 03, 2020 | 50.61 | 50.97 | 50.61 | 50.79 | 362,730 | -0.11(-0.22%) |
Jan 02, 2020 | 51.20 | 51.40 | 50.73 | 50.91 | 553,856 | -0.27(-0.53%) |
Dec 31, 2019 | 51.05 | 51.23 | 50.95 | 51.18 | 218,103 | +0.02(+0.03%) |
Dec 30, 2019 | 51.30 | 51.32 | 51.05 | 51.16 | 335,667 | -0.22(-0.43%) |
Dec 27, 2019 | 51.31 | 51.43 | 51.23 | 51.38 | 332,850 | +0.23(+0.45%) |
Dec 26, 2019 | 51.00 | 51.21 | 50.95 | 51.15 | 187,076 | +0.17(+0.34%) |
Dec 24, 2019 | 50.86 | 51.07 | 50.63 | 50.98 | 160,179 | -0.02(-0.05%) |
Dec 23, 2019 | 51.09 | 51.26 | 50.82 | 51.00 | 394,612 | -0.16(-0.30%) |
Dec 20, 2019 | 50.98 | 51.40 | 50.95 | 51.16 | 1,801,529 | +0.31(+0.61%) |
Dec 19, 2019 | 50.87 | 51.00 | 50.69 | 50.85 | 2,883,403 | -0.16(-0.30%) |
Dec 18, 2019 | 50.99 | 51.15 | 50.68 | 51.00 | 1,514,861 | -0.15(-0.29%) |
Dec 17, 2019 | 50.92 | 51.18 | 50.78 | 51.15 | 1,077,585 | +0.10(+0.19%) |
Dec 16, 2019 | 50.52 | 51.10 | 50.52 | 51.05 | 917,977 | +0.52(+1.03%) |
Dec 13, 2019 | 51.00 | 51.00 | 50.06 | 50.53 | 3,525,540 | +3.00(+6.30%) |
Dec 12, 2019 | 47.66 | 47.77 | 47.21 | 47.53 | 926,229 | -0.80(-1.66%) |
Dec 11, 2019 | 47.91 | 48.37 | 47.87 | 48.33 | 706,064 | +0.62(+1.30%) |
Dec 10, 2019 | 47.75 | 47.85 | 47.64 | 47.71 | 465,265 | -0.03(-0.07%) |
Dec 09, 2019 | 47.81 | 47.86 | 47.67 | 47.75 | 680,733 | +0.07(+0.14%) |
Dec 06, 2019 | 47.53 | 47.77 | 47.48 | 47.68 | 646,596 | +0.28(+0.59%) |
Dec 05, 2019 | 47.29 | 47.42 | 47.19 | 47.40 | 1,251,058 | +0.42(+0.90%) |
Dec 04, 2019 | 46.78 | 47.02 | 46.78 | 46.98 | 1,040,799 | +0.43(+0.93%) |
Dec 03, 2019 | 46.36 | 46.65 | 46.31 | 46.55 | 447,274 | +0.11(+0.23%) |