Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 76.42 | 77.05 | 74.88 | 75.12 | 237,999 | -2.00(-2.60%) |
Nov 27, 2020 | 76.47 | 77.34 | 76.12 | 77.12 | 55,959 | +0.13(+0.17%) |
Nov 25, 2020 | 77.73 | 77.73 | 76.46 | 76.99 | 192,309 | -1.32(-1.69%) |
Nov 24, 2020 | 77.30 | 78.95 | 76.04 | 78.31 | 196,480 | +2.49(+3.28%) |
Nov 23, 2020 | 74.39 | 75.84 | 74.13 | 75.82 | 158,013 | +2.41(+3.29%) |
Nov 20, 2020 | 73.14 | 73.50 | 72.50 | 73.41 | 171,637 | -0.34(-0.45%) |
Nov 19, 2020 | 73.02 | 73.90 | 71.89 | 73.74 | 129,097 | +0.49(+0.67%) |
Nov 18, 2020 | 74.17 | 74.17 | 71.61 | 73.25 | 287,805 | -0.66(-0.89%) |
Nov 17, 2020 | 72.39 | 73.93 | 71.06 | 73.92 | 281,906 | +0.55(+0.74%) |
Nov 16, 2020 | 69.83 | 73.37 | 69.46 | 73.37 | 444,601 | +5.19(+7.61%) |
Nov 13, 2020 | 67.12 | 68.44 | 66.81 | 68.18 | 114,216 | +2.21(+3.35%) |
Nov 12, 2020 | 67.43 | 67.43 | 65.44 | 65.97 | 154,962 | -2.35(-3.43%) |
Nov 11, 2020 | 68.60 | 68.60 | 66.96 | 68.31 | 100,403 | -0.19(-0.28%) |
Nov 10, 2020 | 66.74 | 69.17 | 66.66 | 68.50 | 176,112 | +2.06(+3.10%) |
Nov 09, 2020 | 68.90 | 72.39 | 66.39 | 66.44 | 305,200 | +2.54(+3.97%) |
Nov 06, 2020 | 64.02 | 64.30 | 63.04 | 63.91 | 109,502 | +0.05(+0.07%) |
Nov 05, 2020 | 63.04 | 64.80 | 63.04 | 63.86 | 137,974 | +1.33(+2.13%) |
Nov 04, 2020 | 62.07 | 63.41 | 61.52 | 62.52 | 186,940 | -0.73(-1.16%) |
Nov 03, 2020 | 62.29 | 63.51 | 61.75 | 63.26 | 186,074 | +2.11(+3.45%) |
Nov 02, 2020 | 58.95 | 61.20 | 58.83 | 61.15 | 248,093 | +2.95(+5.06%) |
Oct 30, 2020 | 58.17 | 59.25 | 57.50 | 58.21 | 192,049 | -0.41(-0.70%) |
Oct 29, 2020 | 56.99 | 59.00 | 56.54 | 58.62 | 197,087 | +1.18(+2.06%) |
Oct 28, 2020 | 56.05 | 58.24 | 55.88 | 57.43 | 234,166 | +0.24(+0.42%) |
Oct 27, 2020 | 57.80 | 57.92 | 56.95 | 57.19 | 174,126 | -0.81(-1.40%) |
Oct 26, 2020 | 58.17 | 58.48 | 57.13 | 58.00 | 191,200 | -1.03(-1.74%) |
Oct 23, 2020 | 58.78 | 59.07 | 57.87 | 59.03 | 123,452 | +0.83(+1.43%) |
Oct 22, 2020 | 59.28 | 59.62 | 57.80 | 58.21 | 204,460 | -0.77(-1.31%) |
Oct 21, 2020 | 59.91 | 60.25 | 58.95 | 58.98 | 103,764 | -0.95(-1.59%) |
Oct 20, 2020 | 59.56 | 60.46 | 59.38 | 59.93 | 150,482 | +0.82(+1.39%) |
Oct 19, 2020 | 59.74 | 59.85 | 58.91 | 59.11 | 178,904 | -0.32(-0.55%) |
Oct 16, 2020 | 58.77 | 59.97 | 58.77 | 59.44 | 231,277 | +0.67(+1.14%) |
Oct 15, 2020 | 56.78 | 58.77 | 56.56 | 58.77 | 124,189 | +1.21(+2.10%) |
Oct 14, 2020 | 57.89 | 58.15 | 57.39 | 57.56 | 165,027 | +0.29(+0.50%) |
Oct 13, 2020 | 57.45 | 57.94 | 56.80 | 57.27 | 192,057 | -0.97(-1.67%) |
Oct 12, 2020 | 57.27 | 58.53 | 57.27 | 58.24 | 102,518 | +1.04(+1.82%) |
Oct 09, 2020 | 57.78 | 58.01 | 57.06 | 57.20 | 162,051 | +0.29(+0.50%) |
Oct 08, 2020 | 56.88 | 57.49 | 56.27 | 56.92 | 210,528 | +0.79(+1.41%) |
Oct 07, 2020 | 55.55 | 56.53 | 55.55 | 56.13 | 226,034 | +1.24(+2.26%) |
Oct 06, 2020 | 55.52 | 56.65 | 54.67 | 54.89 | 326,687 | +0.23(+0.42%) |
Oct 05, 2020 | 53.70 | 54.75 | 53.59 | 54.66 | 299,112 | +1.73(+3.26%) |
Oct 02, 2020 | 51.91 | 54.17 | 51.91 | 52.93 | 448,919 | +0.00(+0.00%) |
Oct 01, 2020 | 52.54 | 53.43 | 52.27 | 52.93 | 271,953 | +0.40(+0.76%) |
Sep 30, 2020 | 52.33 | 53.48 | 52.00 | 52.53 | 327,439 | +0.36(+0.69%) |
Sep 29, 2020 | 52.24 | 52.63 | 51.36 | 52.17 | 179,802 | -0.17(-0.33%) |
Sep 28, 2020 | 51.96 | 53.20 | 51.96 | 52.34 | 158,485 | +1.18(+2.31%) |
Sep 25, 2020 | 50.38 | 51.36 | 50.38 | 51.16 | 153,660 | +0.31(+0.60%) |
Sep 24, 2020 | 50.50 | 51.82 | 49.91 | 50.85 | 136,094 | +0.55(+1.10%) |
Sep 23, 2020 | 51.65 | 52.53 | 50.26 | 50.30 | 155,404 | -1.34(-2.60%) |
Sep 22, 2020 | 50.66 | 51.72 | 50.57 | 51.65 | 176,097 | +1.00(+1.98%) |
Sep 21, 2020 | 52.13 | 52.51 | 49.82 | 50.64 | 357,728 | -2.60(-4.89%) |
Sep 18, 2020 | 55.29 | 55.44 | 53.03 | 53.25 | 614,117 | -1.90(-3.44%) |
Sep 17, 2020 | 54.62 | 55.36 | 54.28 | 55.14 | 189,507 | -0.26(-0.46%) |
Sep 16, 2020 | 54.34 | 56.19 | 54.02 | 55.40 | 297,929 | +1.12(+2.07%) |
Sep 15, 2020 | 54.90 | 55.54 | 54.12 | 54.28 | 164,759 | -0.44(-0.80%) |
Sep 14, 2020 | 55.16 | 55.66 | 54.36 | 54.72 | 274,359 | -0.03(-0.05%) |
Sep 11, 2020 | 54.89 | 55.55 | 54.12 | 54.74 | 181,770 | +0.04(+0.07%) |
Sep 10, 2020 | 57.15 | 57.15 | 54.65 | 54.71 | 147,859 | -2.02(-3.56%) |
Sep 09, 2020 | 57.14 | 57.39 | 55.93 | 56.73 | 175,403 | +0.19(+0.34%) |
Sep 08, 2020 | 57.59 | 57.95 | 56.44 | 56.54 | 231,471 | -1.58(-2.72%) |
Sep 04, 2020 | 59.74 | 59.74 | 57.48 | 58.12 | 146,213 | -0.45(-0.77%) |
Sep 03, 2020 | 60.29 | 60.29 | 58.31 | 58.57 | 248,249 | -1.49(-2.48%) |
Sep 02, 2020 | 59.49 | 60.32 | 58.97 | 60.05 | 206,243 | +0.51(+0.86%) |
Sep 01, 2020 | 58.68 | 59.58 | 58.00 | 59.54 | 168,191 | +2.14(+3.72%) |
Aug 31, 2020 | 57.86 | 58.07 | 57.16 | 57.40 | 283,893 | -0.50(-0.86%) |
Aug 28, 2020 | 57.59 | 58.16 | 57.29 | 57.90 | 93,874 | +0.62(+1.08%) |
Aug 27, 2020 | 57.85 | 58.21 | 57.15 | 57.28 | 109,778 | +0.09(+0.15%) |
Aug 26, 2020 | 57.16 | 57.57 | 56.98 | 57.19 | 96,456 | -0.24(-0.42%) |
Aug 25, 2020 | 57.80 | 57.99 | 56.69 | 57.43 | 164,944 | -0.33(-0.58%) |
Aug 24, 2020 | 57.70 | 58.36 | 56.79 | 57.77 | 237,622 | +0.69(+1.20%) |
Aug 21, 2020 | 57.65 | 58.30 | 56.79 | 57.08 | 177,679 | -1.05(-1.80%) |
Aug 20, 2020 | 57.60 | 58.83 | 57.60 | 58.13 | 136,023 | -0.23(-0.39%) |
Aug 19, 2020 | 60.26 | 60.44 | 58.20 | 58.36 | 193,296 | -1.89(-3.13%) |
Aug 18, 2020 | 60.49 | 60.83 | 60.09 | 60.25 | 152,735 | -0.30(-0.49%) |
Aug 17, 2020 | 60.48 | 61.59 | 59.90 | 60.54 | 240,118 | +0.20(+0.33%) |
Aug 14, 2020 | 61.00 | 61.00 | 59.81 | 60.34 | 175,791 | -0.82(-1.34%) |
Aug 13, 2020 | 63.95 | 64.18 | 61.02 | 61.16 | 150,191 | -3.17(-4.93%) |
Aug 12, 2020 | 64.05 | 65.37 | 61.96 | 64.34 | 247,193 | -1.19(-1.81%) |
Aug 11, 2020 | 66.20 | 66.66 | 65.30 | 65.52 | 227,720 | +0.36(+0.55%) |
Aug 10, 2020 | 63.96 | 66.42 | 63.80 | 65.16 | 234,165 | +1.34(+2.10%) |
Aug 07, 2020 | 61.87 | 63.86 | 61.87 | 63.82 | 184,107 | +1.95(+3.14%) |
Aug 06, 2020 | 62.47 | 62.62 | 61.50 | 61.88 | 118,461 | -0.73(-1.17%) |
Aug 05, 2020 | 61.63 | 62.63 | 61.37 | 62.61 | 121,765 | +1.75(+2.87%) |
Aug 04, 2020 | 60.67 | 61.32 | 60.42 | 60.86 | 143,399 | -0.23(-0.37%) |
Aug 03, 2020 | 60.21 | 61.18 | 59.80 | 61.09 | 121,492 | +1.20(+2.00%) |
Jul 31, 2020 | 59.57 | 60.08 | 58.14 | 59.89 | 181,051 | -0.16(-0.27%) |
Jul 30, 2020 | 59.98 | 60.26 | 59.21 | 60.06 | 103,419 | -1.20(-1.95%) |
Jul 29, 2020 | 60.06 | 61.37 | 59.99 | 61.25 | 117,973 | +1.49(+2.49%) |
Jul 28, 2020 | 60.66 | 61.07 | 59.71 | 59.76 | 106,932 | -1.10(-1.81%) |
Jul 27, 2020 | 60.94 | 61.45 | 60.49 | 60.86 | 156,406 | -0.17(-0.28%) |
Jul 24, 2020 | 61.55 | 61.85 | 60.77 | 61.03 | 114,764 | -0.67(-1.09%) |
Jul 23, 2020 | 60.82 | 62.19 | 60.82 | 61.71 | 167,880 | +0.77(+1.26%) |
Jul 22, 2020 | 60.45 | 61.74 | 60.45 | 60.94 | 118,673 | -0.07(-0.11%) |
Jul 21, 2020 | 60.57 | 61.59 | 60.57 | 61.00 | 196,403 | +0.98(+1.63%) |
Jul 20, 2020 | 59.86 | 60.11 | 59.26 | 60.03 | 135,759 | -0.24(-0.39%) |
Jul 17, 2020 | 60.18 | 60.87 | 59.91 | 60.26 | 126,988 | +0.24(+0.40%) |
Jul 16, 2020 | 59.81 | 60.83 | 59.64 | 60.03 | 125,512 | +0.09(+0.14%) |
Jul 15, 2020 | 60.57 | 60.93 | 59.03 | 59.94 | 349,413 | +1.09(+1.85%) |
Jul 14, 2020 | 57.32 | 58.93 | 57.31 | 58.85 | 202,699 | +1.44(+2.51%) |
Jul 13, 2020 | 58.12 | 58.86 | 56.87 | 57.41 | 209,224 | +0.09(+0.15%) |
Jul 10, 2020 | 55.95 | 57.40 | 55.95 | 57.32 | 231,425 | +1.21(+2.15%) |
Jul 09, 2020 | 57.55 | 57.81 | 55.43 | 56.12 | 233,033 | -1.72(-2.97%) |
Jul 08, 2020 | 57.20 | 57.87 | 56.55 | 57.84 | 261,529 | +0.17(+0.30%) |
Jul 07, 2020 | 58.13 | 58.56 | 57.38 | 57.66 | 233,564 | -1.27(-2.16%) |
Jul 06, 2020 | 59.81 | 59.81 | 58.38 | 58.94 | 208,858 | +0.69(+1.19%) |
Jul 02, 2020 | 59.63 | 60.59 | 57.95 | 58.24 | 200,653 | +0.47(+0.82%) |
Jul 01, 2020 | 59.29 | 59.96 | 57.67 | 57.77 | 160,420 | -1.43(-2.42%) |
Jun 30, 2020 | 58.03 | 59.43 | 57.93 | 59.20 | 252,956 | +0.88(+1.51%) |
Jun 29, 2020 | 56.99 | 58.44 | 56.85 | 58.32 | 192,711 | +2.37(+4.24%) |
Jun 26, 2020 | 56.29 | 56.60 | 55.43 | 55.95 | 845,609 | -0.90(-1.59%) |
Jun 25, 2020 | 54.83 | 56.93 | 54.69 | 56.85 | 259,120 | +1.56(+2.81%) |
Jun 24, 2020 | 56.94 | 57.25 | 55.26 | 55.29 | 224,075 | -2.57(-4.44%) |
Jun 23, 2020 | 59.31 | 59.31 | 57.79 | 57.86 | 126,220 | -0.18(-0.31%) |
Jun 22, 2020 | 56.56 | 58.31 | 55.88 | 58.04 | 167,970 | +1.01(+1.76%) |
Jun 19, 2020 | 59.24 | 59.24 | 56.65 | 57.04 | 318,157 | -1.23(-2.12%) |
Jun 18, 2020 | 57.43 | 58.87 | 57.43 | 58.27 | 148,880 | +0.01(+0.02%) |
Jun 17, 2020 | 59.94 | 59.94 | 58.13 | 58.26 | 148,946 | -1.41(-2.37%) |
Jun 16, 2020 | 60.79 | 60.79 | 58.67 | 59.68 | 150,296 | +1.79(+3.10%) |
Jun 15, 2020 | 54.43 | 58.73 | 53.92 | 57.88 | 204,090 | +1.50(+2.66%) |
Jun 12, 2020 | 58.95 | 58.95 | 55.06 | 56.38 | 281,061 | +0.25(+0.44%) |
Jun 11, 2020 | 58.63 | 58.76 | 56.08 | 56.14 | 234,198 | -5.48(-8.90%) |
Jun 10, 2020 | 63.34 | 63.34 | 60.77 | 61.62 | 170,309 | -1.76(-2.78%) |
Jun 09, 2020 | 63.37 | 65.23 | 62.51 | 63.39 | 217,322 | -1.26(-1.95%) |
Jun 08, 2020 | 64.42 | 65.66 | 64.42 | 64.65 | 253,054 | +1.12(+1.76%) |
Jun 05, 2020 | 63.39 | 64.80 | 62.65 | 63.53 | 281,061 | +2.78(+4.58%) |
Jun 04, 2020 | 58.53 | 61.43 | 57.98 | 60.75 | 226,592 | +1.29(+2.17%) |
Jun 03, 2020 | 58.07 | 60.08 | 58.07 | 59.46 | 163,080 | +2.61(+4.59%) |
Jun 02, 2020 | 56.28 | 57.35 | 55.91 | 56.85 | 170,171 | +1.21(+2.17%) |
Jun 01, 2020 | 55.50 | 56.74 | 55.25 | 55.64 | 191,986 | +0.61(+1.10%) |
May 29, 2020 | 54.92 | 55.51 | 54.17 | 55.04 | 269,996 | -0.72(-1.29%) |
May 28, 2020 | 58.11 | 58.11 | 55.58 | 55.76 | 210,089 | -1.18(-2.07%) |
May 27, 2020 | 56.92 | 57.30 | 56.06 | 56.93 | 231,432 | +1.68(+3.04%) |
May 26, 2020 | 54.79 | 55.89 | 54.58 | 55.25 | 153,716 | +2.88(+5.49%) |
May 22, 2020 | 52.57 | 52.57 | 51.37 | 52.38 | 112,867 | +0.36(+0.69%) |
May 21, 2020 | 52.64 | 53.33 | 51.72 | 52.02 | 162,097 | -0.89(-1.69%) |
May 20, 2020 | 52.15 | 53.57 | 52.13 | 52.91 | 170,562 | +2.07(+4.07%) |
May 19, 2020 | 52.09 | 52.94 | 50.84 | 50.84 | 131,853 | -1.81(-3.44%) |
May 18, 2020 | 49.57 | 53.10 | 49.57 | 52.65 | 243,478 | +5.10(+10.71%) |
May 15, 2020 | 47.80 | 49.23 | 47.27 | 47.56 | 631,150 | -0.17(-0.36%) |
May 14, 2020 | 44.38 | 47.81 | 43.60 | 47.73 | 281,979 | +1.76(+3.84%) |
May 13, 2020 | 47.72 | 47.72 | 45.17 | 45.96 | 173,875 | -2.23(-4.64%) |
May 12, 2020 | 50.31 | 50.68 | 48.15 | 48.20 | 187,749 | -2.05(-4.07%) |
May 11, 2020 | 49.68 | 50.75 | 47.97 | 50.24 | 238,534 | -0.52(-1.02%) |
May 08, 2020 | 50.43 | 50.79 | 49.35 | 50.76 | 253,003 | +1.63(+3.32%) |
May 07, 2020 | 49.20 | 49.65 | 48.36 | 49.13 | 174,274 | +0.94(+1.96%) |
May 06, 2020 | 48.87 | 49.26 | 47.53 | 48.19 | 215,741 | -0.63(-1.29%) |
May 05, 2020 | 47.33 | 50.24 | 47.33 | 48.82 | 333,269 | +3.48(+7.67%) |
May 04, 2020 | 47.67 | 47.70 | 44.76 | 45.34 | 424,228 | -3.15(-6.49%) |
May 01, 2020 | 47.97 | 48.65 | 46.67 | 48.49 | 271,780 | -0.90(-1.81%) |
Apr 30, 2020 | 50.40 | 53.31 | 47.49 | 49.39 | 364,717 | -3.99(-7.47%) |
Apr 29, 2020 | 50.93 | 54.18 | 50.69 | 53.37 | 289,299 | +4.04(+8.20%) |
Apr 28, 2020 | 48.76 | 49.74 | 47.89 | 49.33 | 287,218 | +2.21(+4.68%) |
Apr 27, 2020 | 45.81 | 47.77 | 45.81 | 47.12 | 421,475 | +1.65(+3.63%) |
Apr 24, 2020 | 44.14 | 45.72 | 44.05 | 45.47 | 231,257 | +1.41(+3.21%) |
Apr 23, 2020 | 42.72 | 44.52 | 42.65 | 44.06 | 188,607 | +1.23(+2.86%) |
Apr 22, 2020 | 42.66 | 43.75 | 41.98 | 42.84 | 164,545 | +1.30(+3.13%) |
Apr 21, 2020 | 42.37 | 42.69 | 41.12 | 41.53 | 179,430 | -2.42(-5.51%) |
Apr 20, 2020 | 43.08 | 44.55 | 42.59 | 43.96 | 169,908 | -0.35(-0.79%) |
Apr 17, 2020 | 44.54 | 45.27 | 43.54 | 44.31 | 227,544 | +1.44(+3.36%) |
Apr 16, 2020 | 43.13 | 44.02 | 41.41 | 42.86 | 311,727 | -0.43(-1.00%) |
Apr 15, 2020 | 45.15 | 45.25 | 43.08 | 43.30 | 260,245 | -4.03(-8.52%) |
Apr 14, 2020 | 47.91 | 48.34 | 46.80 | 47.33 | 132,896 | +0.85(+1.83%) |
Apr 13, 2020 | 48.34 | 48.34 | 46.06 | 46.48 | 150,671 | -2.53(-5.15%) |
Apr 09, 2020 | 46.61 | 49.19 | 45.56 | 49.01 | 212,268 | +3.79(+8.38%) |
Apr 08, 2020 | 44.78 | 45.75 | 43.30 | 45.22 | 250,504 | +1.35(+3.07%) |
Apr 07, 2020 | 44.94 | 46.17 | 43.26 | 43.87 | 258,477 | +0.43(+1.00%) |
Apr 06, 2020 | 41.99 | 43.44 | 41.19 | 43.44 | 363,601 | +3.26(+8.12%) |
Apr 03, 2020 | 40.84 | 41.19 | 39.02 | 40.18 | 209,828 | -1.21(-2.92%) |
Apr 02, 2020 | 40.04 | 41.70 | 39.85 | 41.38 | 178,328 | +0.59(+1.46%) |
Apr 01, 2020 | 41.08 | 41.83 | 40.26 | 40.79 | 203,234 | -2.31(-5.36%) |
Mar 31, 2020 | 41.83 | 43.68 | 41.51 | 43.10 | 286,338 | +0.87(+2.05%) |
Mar 30, 2020 | 41.50 | 43.27 | 40.91 | 42.23 | 230,910 | +0.59(+1.43%) |
Mar 27, 2020 | 44.41 | 46.08 | 40.88 | 41.64 | 328,957 | -5.12(-10.95%) |
Mar 26, 2020 | 43.00 | 47.43 | 43.00 | 46.76 | 443,197 | +4.56(+10.81%) |
Mar 25, 2020 | 37.65 | 43.80 | 36.76 | 42.19 | 417,900 | +4.83(+12.92%) |
Mar 24, 2020 | 35.09 | 37.53 | 35.09 | 37.37 | 272,387 | +3.22(+9.44%) |
Mar 23, 2020 | 33.24 | 34.65 | 31.39 | 34.14 | 271,463 | +0.96(+2.90%) |
Mar 20, 2020 | 34.64 | 35.84 | 32.49 | 33.18 | 556,077 | -1.23(-3.56%) |
Mar 19, 2020 | 30.08 | 34.86 | 28.90 | 34.41 | 374,936 | +4.21(+13.96%) |
Mar 18, 2020 | 38.78 | 39.37 | 29.19 | 30.19 | 385,767 | -11.43(-27.45%) |
Mar 17, 2020 | 39.29 | 41.66 | 38.06 | 41.62 | 494,103 | +3.08(+8.00%) |
Mar 16, 2020 | 37.72 | 39.92 | 37.02 | 38.54 | 400,200 | -3.76(-8.89%) |
Mar 13, 2020 | 41.96 | 42.30 | 38.51 | 42.30 | 312,833 | +2.41(+6.05%) |
Mar 12, 2020 | 41.73 | 42.67 | 39.76 | 39.88 | 470,243 | -4.98(-11.09%) |
Mar 11, 2020 | 44.73 | 46.46 | 44.05 | 44.86 | 420,038 | -1.28(-2.78%) |
Mar 10, 2020 | 47.42 | 47.65 | 44.18 | 46.14 | 321,479 | +0.12(+0.27%) |
Mar 09, 2020 | 49.64 | 50.16 | 46.01 | 46.02 | 431,800 | -6.96(-13.13%) |
Mar 06, 2020 | 50.40 | 53.34 | 50.40 | 52.98 | 390,485 | +0.81(+1.55%) |
Mar 05, 2020 | 54.02 | 54.78 | 51.18 | 52.17 | 270,935 | -3.30(-5.95%) |
Mar 04, 2020 | 55.31 | 55.56 | 54.06 | 55.47 | 215,155 | +0.89(+1.62%) |
Mar 03, 2020 | 55.28 | 57.07 | 54.37 | 54.58 | 257,935 | -0.72(-1.30%) |
Mar 02, 2020 | 55.90 | 55.98 | 54.42 | 55.30 | 491,188 | -0.31(-0.56%) |
Feb 28, 2020 | 55.87 | 57.09 | 54.48 | 55.61 | 265,733 | -2.15(-3.72%) |
Feb 27, 2020 | 58.47 | 60.31 | 57.66 | 57.76 | 228,175 | -2.10(-3.51%) |
Feb 26, 2020 | 60.47 | 61.05 | 59.61 | 59.86 | 267,143 | -0.18(-0.30%) |
Feb 25, 2020 | 61.92 | 62.13 | 59.96 | 60.04 | 320,200 | -1.78(-2.88%) |
Feb 24, 2020 | 61.36 | 62.14 | 60.63 | 61.82 | 237,277 | -1.42(-2.25%) |
Feb 21, 2020 | 63.67 | 63.86 | 62.88 | 63.24 | 448,405 | -0.55(-0.86%) |
Feb 20, 2020 | 63.17 | 63.96 | 62.80 | 63.79 | 166,486 | +0.20(+0.31%) |
Feb 19, 2020 | 63.93 | 64.02 | 63.40 | 63.59 | 114,139 | -0.21(-0.33%) |
Feb 18, 2020 | 65.39 | 65.46 | 62.85 | 63.80 | 170,312 | -1.79(-2.73%) |
Feb 14, 2020 | 66.03 | 66.24 | 65.44 | 65.59 | 281,539 | -0.46(-0.70%) |
Feb 13, 2020 | 65.66 | 66.11 | 65.52 | 66.05 | 260,170 | -0.02(-0.03%) |
Feb 12, 2020 | 65.12 | 66.27 | 65.12 | 66.07 | 292,769 | +1.30(+2.00%) |
Feb 11, 2020 | 64.19 | 65.91 | 64.02 | 64.78 | 411,071 | +0.84(+1.32%) |
Feb 10, 2020 | 62.77 | 64.00 | 62.42 | 63.93 | 232,286 | +1.20(+1.91%) |
Feb 07, 2020 | 62.73 | 62.76 | 61.97 | 62.73 | 176,685 | -0.34(-0.54%) |
Feb 06, 2020 | 64.26 | 64.26 | 62.97 | 63.07 | 134,248 | -0.98(-1.52%) |
Feb 05, 2020 | 64.00 | 64.38 | 63.45 | 64.05 | 156,850 | +0.92(+1.46%) |
Feb 04, 2020 | 62.54 | 63.65 | 62.50 | 63.13 | 197,092 | +1.49(+2.42%) |
Feb 03, 2020 | 61.06 | 61.83 | 60.74 | 61.63 | 281,562 | +1.04(+1.72%) |
Jan 31, 2020 | 61.56 | 61.89 | 60.37 | 60.59 | 322,041 | -1.45(-2.34%) |
Jan 30, 2020 | 61.03 | 62.09 | 61.03 | 62.05 | 206,107 | +0.25(+0.41%) |
Jan 29, 2020 | 61.63 | 62.54 | 61.18 | 61.79 | 218,209 | +0.27(+0.44%) |
Jan 28, 2020 | 60.60 | 61.89 | 60.51 | 61.52 | 207,892 | +1.18(+1.96%) |
Jan 27, 2020 | 60.52 | 61.19 | 60.09 | 60.34 | 300,038 | -1.42(-2.29%) |
Jan 24, 2020 | 61.82 | 62.05 | 60.83 | 61.76 | 225,918 | +0.05(+0.08%) |
Jan 23, 2020 | 62.18 | 62.37 | 60.70 | 61.71 | 441,898 | -0.42(-0.68%) |
Jan 22, 2020 | 62.71 | 62.87 | 61.17 | 62.13 | 288,002 | -0.25(-0.41%) |
Jan 21, 2020 | 62.86 | 62.86 | 62.17 | 62.38 | 241,102 | -0.94(-1.48%) |
Jan 17, 2020 | 64.05 | 64.23 | 63.03 | 63.32 | 171,890 | -0.43(-0.68%) |
Jan 16, 2020 | 63.17 | 63.90 | 63.17 | 63.75 | 167,425 | +0.96(+1.52%) |
Jan 15, 2020 | 62.34 | 63.30 | 62.34 | 62.80 | 190,732 | +0.27(+0.44%) |
Jan 14, 2020 | 63.20 | 63.20 | 61.67 | 62.52 | 255,791 | +0.66(+1.06%) |
Jan 13, 2020 | 61.14 | 61.91 | 61.14 | 61.87 | 143,977 | +0.87(+1.43%) |
Jan 10, 2020 | 61.46 | 61.82 | 60.99 | 61.00 | 183,399 | -0.47(-0.76%) |
Jan 09, 2020 | 61.96 | 61.96 | 61.26 | 61.46 | 235,673 | -0.33(-0.53%) |
Jan 08, 2020 | 62.22 | 62.58 | 61.74 | 61.79 | 141,196 | -0.41(-0.66%) |
Jan 07, 2020 | 62.37 | 62.59 | 61.46 | 62.21 | 169,883 | -0.53(-0.84%) |
Jan 06, 2020 | 62.15 | 62.81 | 61.81 | 62.73 | 238,544 | +0.28(+0.45%) |
Jan 03, 2020 | 61.61 | 62.51 | 61.61 | 62.45 | 161,127 | -0.06(-0.09%) |
Jan 02, 2020 | 63.17 | 63.38 | 61.76 | 62.51 | 140,618 | -0.08(-0.12%) |
Dec 31, 2019 | 62.54 | 63.17 | 62.52 | 62.58 | 179,562 | -0.15(-0.24%) |
Dec 30, 2019 | 62.54 | 63.28 | 62.40 | 62.73 | 126,624 | +0.24(+0.39%) |
Dec 27, 2019 | 63.13 | 63.35 | 62.42 | 62.49 | 95,376 | -0.33(-0.52%) |
Dec 26, 2019 | 62.83 | 63.20 | 62.67 | 62.82 | 94,520 | +0.13(+0.21%) |
Dec 24, 2019 | 62.34 | 62.73 | 62.32 | 62.68 | 54,241 | +0.33(+0.53%) |
Dec 23, 2019 | 62.57 | 62.83 | 62.16 | 62.36 | 81,792 | -0.20(-0.32%) |
Dec 20, 2019 | 62.31 | 62.66 | 62.17 | 62.55 | 409,318 | +0.38(+0.62%) |
Dec 19, 2019 | 62.32 | 62.41 | 61.88 | 62.17 | 131,745 | -0.05(-0.08%) |
Dec 18, 2019 | 63.13 | 63.21 | 61.78 | 62.22 | 321,252 | -0.81(-1.28%) |
Dec 17, 2019 | 62.90 | 63.14 | 62.57 | 63.02 | 126,299 | +0.21(+0.33%) |
Dec 16, 2019 | 63.90 | 64.01 | 62.68 | 62.82 | 325,750 | -0.34(-0.53%) |
Dec 13, 2019 | 63.50 | 63.69 | 62.69 | 63.15 | 325,877 | -0.27(-0.43%) |
Dec 12, 2019 | 60.92 | 63.48 | 60.77 | 63.43 | 343,163 | +2.55(+4.19%) |
Dec 11, 2019 | 60.58 | 60.90 | 59.68 | 60.87 | 234,022 | +1.00(+1.68%) |
Dec 10, 2019 | 60.11 | 60.63 | 59.80 | 59.87 | 170,529 | -0.26(-0.44%) |
Dec 09, 2019 | 61.36 | 61.36 | 60.12 | 60.13 | 278,992 | -1.14(-1.85%) |
Dec 06, 2019 | 61.16 | 61.76 | 60.98 | 61.27 | 246,166 | +0.99(+1.65%) |
Dec 05, 2019 | 59.94 | 60.63 | 59.67 | 60.27 | 248,304 | +0.64(+1.07%) |
Dec 04, 2019 | 59.72 | 60.37 | 59.62 | 59.63 | 262,508 | +0.35(+0.59%) |
Dec 03, 2019 | 59.04 | 59.38 | 58.26 | 59.29 | 187,791 | -0.41(-0.69%) |