Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 82.95 | 83.17 | 80.55 | 81.96 | 198,181 | -0.39(-0.47%) |
Nov 27, 2020 | 82.79 | 83.50 | 82.04 | 82.35 | 79,400 | +0.35(+0.43%) |
Nov 25, 2020 | 81.41 | 82.40 | 81.25 | 82.00 | 118,000 | +0.30(+0.37%) |
Nov 24, 2020 | 80.73 | 82.14 | 79.44 | 81.70 | 128,429 | +1.32(+1.64%) |
Nov 23, 2020 | 82.34 | 82.34 | 79.39 | 80.38 | 94,670 | -1.64(-2.00%) |
Nov 20, 2020 | 79.79 | 83.23 | 79.12 | 82.02 | 126,700 | +1.46(+1.81%) |
Nov 19, 2020 | 79.10 | 80.88 | 78.67 | 80.56 | 67,522 | +1.62(+2.05%) |
Nov 18, 2020 | 78.50 | 80.00 | 77.41 | 78.94 | 121,384 | +0.48(+0.61%) |
Nov 17, 2020 | 79.58 | 79.81 | 76.85 | 78.46 | 88,859 | -1.06(-1.33%) |
Nov 16, 2020 | 78.44 | 80.24 | 77.22 | 79.52 | 116,913 | +1.25(+1.60%) |
Nov 13, 2020 | 77.72 | 79.21 | 77.63 | 78.27 | 120,400 | +0.85(+1.10%) |
Nov 12, 2020 | 79.69 | 80.19 | 76.71 | 77.42 | 143,894 | -2.58(-3.22%) |
Nov 11, 2020 | 77.46 | 80.78 | 77.37 | 80.00 | 132,623 | +3.23(+4.21%) |
Nov 10, 2020 | 78.57 | 79.90 | 73.71 | 76.77 | 250,883 | -1.86(-2.37%) |
Nov 09, 2020 | 85.34 | 87.58 | 78.47 | 78.63 | 232,494 | -5.29(-6.30%) |
Nov 06, 2020 | 84.26 | 84.88 | 82.66 | 83.92 | 85,200 | -0.15(-0.18%) |
Nov 05, 2020 | 82.85 | 84.83 | 82.21 | 84.07 | 110,720 | +2.59(+3.18%) |
Nov 04, 2020 | 81.01 | 82.98 | 78.97 | 81.48 | 110,856 | +0.97(+1.20%) |
Nov 03, 2020 | 78.95 | 81.09 | 78.95 | 80.51 | 124,634 | +2.07(+2.64%) |
Nov 02, 2020 | 78.76 | 80.14 | 76.55 | 78.44 | 110,770 | +0.44(+0.56%) |
Oct 30, 2020 | 79.14 | 79.64 | 76.61 | 78.00 | 156,500 | -1.58(-1.99%) |
Oct 29, 2020 | 79.07 | 80.45 | 78.23 | 79.58 | 94,470 | +0.71(+0.90%) |
Oct 28, 2020 | 78.50 | 79.68 | 77.56 | 78.87 | 90,345 | -1.10(-1.38%) |
Oct 27, 2020 | 80.01 | 80.95 | 78.13 | 79.97 | 163,662 | -0.40(-0.50%) |
Oct 26, 2020 | 81.45 | 82.67 | 79.48 | 80.37 | 163,531 | -3.37(-4.02%) |
Oct 23, 2020 | 87.25 | 87.80 | 82.23 | 83.74 | 191,100 | +1.63(+1.99%) |
Oct 22, 2020 | 81.41 | 83.00 | 80.24 | 82.11 | 173,627 | +1.56(+1.94%) |
Oct 21, 2020 | 83.45 | 84.53 | 80.34 | 80.55 | 137,270 | -3.16(-3.77%) |
Oct 20, 2020 | 84.33 | 86.01 | 83.26 | 83.71 | 208,786 | -0.31(-0.37%) |
Oct 19, 2020 | 86.45 | 87.51 | 83.69 | 84.02 | 94,677 | -1.88(-2.19%) |
Oct 16, 2020 | 86.70 | 87.84 | 85.55 | 85.90 | 73,000 | -0.69(-0.80%) |
Oct 15, 2020 | 84.04 | 86.86 | 83.29 | 86.59 | 67,056 | +1.30(+1.52%) |
Oct 14, 2020 | 86.40 | 86.48 | 84.63 | 85.29 | 93,314 | -0.55(-0.64%) |
Oct 13, 2020 | 86.44 | 86.86 | 85.03 | 85.84 | 117,000 | -0.74(-0.85%) |
Oct 12, 2020 | 87.97 | 87.97 | 85.30 | 86.58 | 97,293 | -0.09(-0.10%) |
Oct 09, 2020 | 84.56 | 87.39 | 84.00 | 86.67 | 127,600 | +3.11(+3.72%) |
Oct 08, 2020 | 83.68 | 84.18 | 82.75 | 83.56 | 106,602 | +0.83(+1.00%) |
Oct 07, 2020 | 82.90 | 83.78 | 81.29 | 82.73 | 111,458 | +1.23(+1.51%) |
Oct 06, 2020 | 82.24 | 83.35 | 80.76 | 81.50 | 139,238 | -0.34(-0.42%) |
Oct 05, 2020 | 77.89 | 82.36 | 77.39 | 81.84 | 136,240 | +4.45(+5.75%) |
Oct 02, 2020 | 76.67 | 78.83 | 76.13 | 77.39 | 129,600 | -1.48(-1.88%) |
Oct 01, 2020 | 78.72 | 80.05 | 78.02 | 78.87 | 149,596 | +1.14(+1.47%) |
Sep 30, 2020 | 77.98 | 79.51 | 76.59 | 77.73 | 195,494 | -0.14(-0.18%) |
Sep 29, 2020 | 75.67 | 78.09 | 75.67 | 77.87 | 184,112 | +2.02(+2.66%) |
Sep 28, 2020 | 76.75 | 77.99 | 75.63 | 75.85 | 152,200 | +0.58(+0.77%) |
Sep 25, 2020 | 74.91 | 76.22 | 73.93 | 75.27 | 120,500 | +0.29(+0.39%) |
Sep 24, 2020 | 74.78 | 76.57 | 73.87 | 74.98 | 154,239 | -0.09(-0.12%) |
Sep 23, 2020 | 77.74 | 77.76 | 74.74 | 75.07 | 123,791 | -2.57(-3.31%) |
Sep 22, 2020 | 75.02 | 77.87 | 74.37 | 77.64 | 178,136 | +3.00(+4.02%) |
Sep 21, 2020 | 78.23 | 79.10 | 73.80 | 74.64 | 386,379 | -5.26(-6.58%) |
Sep 18, 2020 | 81.98 | 82.56 | 78.87 | 79.90 | 724,900 | -1.18(-1.46%) |
Sep 17, 2020 | 80.91 | 81.96 | 80.00 | 81.08 | 146,215 | -1.41(-1.71%) |
Sep 16, 2020 | 83.50 | 85.65 | 82.09 | 82.49 | 212,588 | -0.99(-1.19%) |
Sep 15, 2020 | 83.78 | 84.10 | 82.23 | 83.48 | 154,808 | +1.05(+1.27%) |
Sep 14, 2020 | 81.95 | 83.65 | 79.86 | 82.43 | 217,353 | +0.54(+0.66%) |
Sep 11, 2020 | 82.97 | 84.75 | 80.69 | 81.89 | 216,000 | -0.26(-0.32%) |
Sep 10, 2020 | 84.78 | 85.75 | 82.13 | 82.15 | 202,404 | -2.35(-2.78%) |
Sep 09, 2020 | 82.49 | 85.57 | 81.30 | 84.50 | 354,389 | +3.24(+3.99%) |
Sep 08, 2020 | 81.15 | 83.54 | 79.86 | 81.26 | 187,349 | -1.85(-2.23%) |
Sep 04, 2020 | 83.25 | 84.98 | 78.61 | 83.11 | 208,400 | -0.11(-0.13%) |
Sep 03, 2020 | 89.51 | 89.96 | 80.51 | 83.22 | 258,251 | -7.36(-8.13%) |
Sep 02, 2020 | 88.38 | 90.88 | 85.90 | 90.58 | 281,289 | +2.52(+2.86%) |
Sep 01, 2020 | 85.83 | 88.52 | 85.61 | 88.06 | 231,984 | +1.03(+1.18%) |
Aug 31, 2020 | 87.08 | 88.98 | 86.15 | 87.03 | 245,834 | +0.13(+0.15%) |
Aug 28, 2020 | 84.77 | 88.00 | 84.01 | 86.90 | 176,700 | +2.69(+3.19%) |
Aug 27, 2020 | 84.49 | 84.65 | 82.22 | 84.21 | 170,397 | -0.12(-0.14%) |
Aug 26, 2020 | 83.36 | 84.44 | 83.05 | 84.33 | 89,262 | +0.68(+0.81%) |
Aug 25, 2020 | 81.81 | 84.03 | 81.72 | 83.65 | 124,586 | +1.72(+2.10%) |
Aug 24, 2020 | 80.51 | 82.25 | 80.02 | 81.93 | 128,910 | +2.06(+2.58%) |
Aug 21, 2020 | 80.45 | 80.55 | 79.57 | 79.87 | 164,300 | -0.38(-0.47%) |
Aug 20, 2020 | 79.87 | 80.80 | 79.20 | 80.25 | 150,322 | -0.32(-0.40%) |
Aug 19, 2020 | 81.70 | 84.32 | 80.13 | 80.57 | 258,588 | -0.57(-0.70%) |
Aug 18, 2020 | 84.01 | 84.01 | 80.11 | 81.14 | 265,704 | -2.47(-2.95%) |
Aug 17, 2020 | 82.04 | 84.11 | 82.04 | 83.61 | 146,627 | +2.04(+2.50%) |
Aug 14, 2020 | 82.94 | 83.11 | 81.20 | 81.57 | 148,200 | -1.27(-1.53%) |
Aug 13, 2020 | 81.42 | 83.62 | 80.36 | 82.84 | 158,176 | +1.53(+1.88%) |
Aug 12, 2020 | 78.74 | 81.61 | 78.22 | 81.31 | 197,877 | +3.09(+3.95%) |
Aug 11, 2020 | 78.45 | 80.16 | 77.88 | 78.22 | 171,998 | -0.24(-0.31%) |
Aug 10, 2020 | 79.46 | 80.04 | 77.95 | 78.46 | 150,845 | -0.87(-1.10%) |
Aug 07, 2020 | 81.71 | 82.99 | 78.79 | 79.33 | 218,700 | -2.64(-3.22%) |
Aug 06, 2020 | 83.80 | 84.50 | 80.93 | 81.97 | 222,681 | -1.83(-2.18%) |
Aug 05, 2020 | 83.00 | 84.07 | 82.15 | 83.80 | 216,189 | +0.98(+1.19%) |
Aug 04, 2020 | 81.96 | 84.04 | 81.74 | 82.81 | 213,164 | +0.45(+0.55%) |
Aug 03, 2020 | 82.34 | 83.17 | 81.36 | 82.36 | 134,244 | +0.89(+1.09%) |
Jul 31, 2020 | 82.70 | 83.09 | 78.97 | 81.47 | 159,900 | -1.25(-1.51%) |
Jul 30, 2020 | 81.34 | 82.86 | 80.08 | 82.72 | 202,022 | +0.22(+0.27%) |
Jul 29, 2020 | 77.47 | 82.80 | 77.19 | 82.50 | 337,140 | +5.37(+6.96%) |
Jul 28, 2020 | 78.00 | 79.41 | 76.76 | 77.13 | 351,532 | -1.09(-1.39%) |
Jul 27, 2020 | 77.21 | 78.46 | 75.54 | 78.22 | 228,556 | +1.24(+1.61%) |
Jul 24, 2020 | 75.56 | 78.53 | 70.90 | 76.98 | 677,000 | +4.11(+5.64%) |
Jul 23, 2020 | 74.00 | 75.19 | 71.73 | 72.87 | 602,438 | -1.13(-1.53%) |
Jul 22, 2020 | 75.86 | 77.36 | 73.82 | 74.00 | 174,348 | -2.10(-2.76%) |
Jul 21, 2020 | 78.37 | 78.81 | 75.94 | 76.10 | 222,737 | -1.87(-2.40%) |
Jul 20, 2020 | 76.18 | 78.05 | 75.62 | 77.97 | 251,978 | +2.00(+2.63%) |
Jul 17, 2020 | 74.81 | 76.94 | 73.61 | 75.97 | 168,700 | +1.31(+1.75%) |
Jul 16, 2020 | 74.26 | 75.78 | 73.74 | 74.66 | 181,645 | -0.27(-0.36%) |
Jul 15, 2020 | 76.98 | 77.25 | 74.44 | 74.93 | 164,744 | -0.73(-0.96%) |
Jul 14, 2020 | 73.89 | 75.81 | 72.11 | 75.66 | 198,778 | +1.98(+2.69%) |
Jul 13, 2020 | 76.12 | 78.14 | 73.51 | 73.68 | 334,330 | -1.70(-2.26%) |
Jul 10, 2020 | 75.56 | 76.06 | 74.11 | 75.38 | 175,600 | +0.11(+0.15%) |
Jul 09, 2020 | 75.07 | 75.82 | 72.88 | 75.27 | 168,361 | +0.20(+0.27%) |
Jul 08, 2020 | 73.65 | 75.64 | 73.60 | 75.07 | 197,570 | +1.86(+2.54%) |
Jul 07, 2020 | 73.93 | 75.25 | 72.97 | 73.21 | 203,968 | -1.29(-1.73%) |
Jul 06, 2020 | 74.00 | 75.45 | 73.66 | 74.50 | 171,717 | +1.93(+2.66%) |
Jul 02, 2020 | 72.51 | 74.54 | 72.41 | 72.57 | 155,000 | +0.94(+1.31%) |
Jul 01, 2020 | 72.06 | 72.42 | 71.01 | 71.63 | 162,720 | -0.32(-0.44%) |
Jun 30, 2020 | 71.71 | 72.98 | 70.02 | 71.95 | 254,604 | +0.20(+0.28%) |
Jun 29, 2020 | 69.24 | 72.71 | 68.73 | 71.75 | 276,368 | +3.27(+4.78%) |
Jun 26, 2020 | 69.72 | 70.90 | 68.19 | 68.48 | 439,600 | -1.63(-2.32%) |
Jun 25, 2020 | 68.82 | 70.96 | 68.55 | 70.11 | 234,615 | +1.07(+1.55%) |
Jun 24, 2020 | 70.00 | 71.41 | 68.53 | 69.04 | 214,094 | -1.25(-1.78%) |
Jun 23, 2020 | 73.42 | 73.42 | 70.28 | 70.29 | 182,834 | -1.96(-2.71%) |
Jun 22, 2020 | 71.36 | 72.25 | 70.26 | 72.25 | 224,382 | +0.90(+1.26%) |
Jun 19, 2020 | 69.62 | 73.75 | 68.78 | 71.35 | 793,000 | +2.30(+3.33%) |
Jun 18, 2020 | 68.23 | 70.93 | 68.23 | 69.05 | 184,542 | +0.03(+0.04%) |
Jun 17, 2020 | 69.99 | 71.52 | 68.47 | 69.02 | 248,666 | -0.98(-1.40%) |
Jun 16, 2020 | 69.01 | 71.40 | 68.47 | 70.00 | 216,637 | +0.67(+0.97%) |
Jun 15, 2020 | 65.58 | 69.65 | 64.75 | 69.33 | 349,859 | +4.14(+6.35%) |
Jun 12, 2020 | 68.55 | 68.55 | 64.06 | 65.19 | 403,000 | -1.86(-2.77%) |
Jun 11, 2020 | 65.00 | 67.66 | 63.68 | 67.05 | 1,520,716 | +0.76(+1.15%) |
Jun 10, 2020 | 65.53 | 67.96 | 64.50 | 66.29 | 201,311 | -0.39(-0.58%) |
Jun 09, 2020 | 65.60 | 68.19 | 65.14 | 66.68 | 168,184 | +0.35(+0.53%) |
Jun 08, 2020 | 69.31 | 69.31 | 65.36 | 66.33 | 212,825 | -3.00(-4.33%) |
Jun 05, 2020 | 68.00 | 69.97 | 66.54 | 69.33 | 306,600 | +3.31(+5.01%) |
Jun 04, 2020 | 65.74 | 66.68 | 65.00 | 66.02 | 179,276 | -0.08(-0.12%) |
Jun 03, 2020 | 61.20 | 68.00 | 60.86 | 66.10 | 452,494 | +5.68(+9.40%) |
Jun 02, 2020 | 60.67 | 61.00 | 59.40 | 60.42 | 198,202 | -0.17(-0.28%) |
Jun 01, 2020 | 60.98 | 61.91 | 60.19 | 60.59 | 242,103 | -0.39(-0.64%) |
May 29, 2020 | 59.35 | 61.14 | 59.00 | 60.98 | 251,300 | +1.83(+3.09%) |
May 28, 2020 | 61.98 | 61.98 | 59.02 | 59.15 | 265,935 | -2.14(-3.49%) |
May 27, 2020 | 59.10 | 61.31 | 57.37 | 61.29 | 275,381 | +3.67(+6.37%) |
May 26, 2020 | 60.00 | 60.05 | 57.56 | 57.62 | 125,982 | -0.84(-1.44%) |
May 22, 2020 | 56.91 | 58.83 | 56.35 | 58.46 | 151,100 | +1.41(+2.47%) |
May 21, 2020 | 59.32 | 59.32 | 56.90 | 57.05 | 109,361 | -2.23(-3.76%) |
May 20, 2020 | 59.23 | 60.11 | 58.32 | 59.28 | 213,621 | +1.13(+1.94%) |
May 19, 2020 | 55.87 | 58.99 | 54.57 | 58.15 | 248,649 | +1.80(+3.19%) |
May 18, 2020 | 55.73 | 57.06 | 54.98 | 56.35 | 261,145 | +2.43(+4.51%) |
May 15, 2020 | 55.95 | 56.08 | 53.49 | 53.92 | 254,900 | +1.21(+2.30%) |
May 14, 2020 | 50.79 | 52.92 | 50.67 | 52.71 | 170,378 | +0.88(+1.70%) |
May 13, 2020 | 53.35 | 54.68 | 51.19 | 51.83 | 147,270 | -1.88(-3.50%) |
May 12, 2020 | 54.71 | 55.28 | 53.20 | 53.71 | 245,377 | -0.60(-1.10%) |
May 11, 2020 | 53.52 | 55.15 | 53.22 | 54.31 | 224,333 | -0.19(-0.35%) |
May 08, 2020 | 53.91 | 55.49 | 53.29 | 54.50 | 250,700 | +1.76(+3.34%) |
May 07, 2020 | 53.19 | 53.91 | 52.51 | 52.74 | 334,149 | -0.08(-0.15%) |
May 06, 2020 | 53.32 | 53.68 | 52.59 | 52.82 | 179,485 | +0.08(+0.15%) |
May 05, 2020 | 53.08 | 54.98 | 51.04 | 52.74 | 221,370 | +0.75(+1.44%) |
May 04, 2020 | 50.90 | 52.49 | 50.75 | 51.99 | 137,195 | +0.37(+0.72%) |
May 01, 2020 | 51.82 | 52.20 | 50.14 | 51.62 | 161,100 | -1.55(-2.92%) |
Apr 30, 2020 | 51.78 | 53.83 | 51.26 | 53.17 | 185,331 | +0.25(+0.47%) |
Apr 29, 2020 | 51.00 | 54.55 | 50.88 | 52.92 | 249,915 | +2.65(+5.27%) |
Apr 28, 2020 | 50.15 | 51.11 | 47.71 | 50.27 | 225,813 | +1.21(+2.47%) |
Apr 27, 2020 | 48.43 | 50.00 | 47.38 | 49.06 | 358,457 | -0.77(-1.55%) |
Apr 24, 2020 | 50.00 | 50.28 | 44.38 | 49.83 | 458,000 | +7.08(+16.56%) |
Apr 23, 2020 | 42.19 | 43.75 | 42.19 | 42.75 | 217,253 | +0.85(+2.03%) |
Apr 22, 2020 | 42.58 | 42.60 | 41.60 | 41.90 | 163,312 | +0.43(+1.04%) |
Apr 21, 2020 | 42.26 | 42.76 | 40.86 | 41.47 | 112,995 | -1.33(-3.11%) |
Apr 20, 2020 | 42.32 | 43.20 | 40.13 | 42.80 | 164,897 | -0.40(-0.93%) |
Apr 17, 2020 | 44.33 | 44.57 | 42.79 | 43.20 | 292,300 | +0.72(+1.69%) |
Apr 16, 2020 | 41.05 | 42.66 | 40.78 | 42.48 | 166,894 | +1.75(+4.30%) |
Apr 15, 2020 | 42.51 | 42.57 | 40.50 | 40.73 | 171,116 | -3.64(-8.20%) |
Apr 14, 2020 | 44.60 | 45.51 | 44.07 | 44.37 | 155,592 | +1.09(+2.52%) |
Apr 13, 2020 | 44.24 | 44.31 | 42.03 | 43.28 | 155,023 | -1.29(-2.89%) |
Apr 09, 2020 | 43.84 | 44.96 | 43.08 | 44.57 | 179,300 | +2.31(+5.47%) |
Apr 08, 2020 | 40.82 | 42.68 | 40.30 | 42.26 | 178,248 | +2.15(+5.36%) |
Apr 07, 2020 | 44.83 | 45.79 | 39.83 | 40.11 | 307,956 | -2.87(-6.68%) |
Apr 06, 2020 | 39.95 | 43.46 | 39.51 | 42.98 | 170,019 | +5.08(+13.40%) |
Apr 03, 2020 | 41.38 | 41.62 | 37.28 | 37.90 | 210,700 | -3.61(-8.70%) |
Apr 02, 2020 | 41.53 | 42.87 | 39.57 | 41.51 | 180,334 | -0.52(-1.24%) |
Apr 01, 2020 | 42.91 | 45.07 | 41.23 | 42.03 | 302,823 | -2.51(-5.64%) |
Mar 31, 2020 | 41.82 | 45.04 | 40.52 | 44.54 | 423,865 | +2.89(+6.94%) |
Mar 30, 2020 | 37.91 | 42.03 | 36.83 | 41.65 | 193,938 | +3.98(+10.57%) |
Mar 27, 2020 | 38.75 | 39.19 | 37.09 | 37.67 | 168,200 | -3.07(-7.54%) |
Mar 26, 2020 | 39.14 | 41.30 | 39.14 | 40.74 | 194,181 | +1.66(+4.25%) |
Mar 25, 2020 | 37.43 | 39.52 | 35.27 | 39.08 | 202,464 | +1.98(+5.34%) |
Mar 24, 2020 | 35.48 | 37.26 | 34.52 | 37.10 | 294,902 | +3.66(+10.94%) |
Mar 23, 2020 | 33.75 | 34.26 | 30.91 | 33.44 | 308,841 | +0.50(+1.52%) |
Mar 20, 2020 | 36.53 | 37.26 | 32.76 | 32.94 | 444,400 | -3.45(-9.48%) |
Mar 19, 2020 | 34.68 | 37.72 | 32.52 | 36.39 | 345,969 | +1.67(+4.81%) |
Mar 18, 2020 | 36.65 | 37.24 | 32.14 | 34.72 | 326,012 | -3.86(-10.01%) |
Mar 17, 2020 | 34.55 | 39.39 | 32.38 | 38.58 | 286,095 | +4.81(+14.24%) |
Mar 16, 2020 | 33.96 | 35.73 | 31.73 | 33.77 | 290,797 | -5.08(-13.08%) |
Mar 13, 2020 | 34.81 | 38.89 | 33.33 | 38.85 | 452,000 | +6.01(+18.30%) |
Mar 12, 2020 | 34.78 | 37.04 | 30.42 | 32.84 | 501,035 | -4.65(-12.40%) |
Mar 11, 2020 | 41.18 | 41.76 | 36.86 | 37.49 | 299,362 | -4.99(-11.75%) |
Mar 10, 2020 | 41.52 | 42.89 | 40.42 | 42.48 | 228,467 | +2.20(+5.46%) |
Mar 09, 2020 | 40.28 | 42.78 | 39.53 | 40.28 | 294,084 | -3.31(-7.59%) |
Mar 06, 2020 | 44.05 | 44.99 | 42.98 | 43.59 | 276,400 | -1.76(-3.88%) |
Mar 05, 2020 | 44.95 | 45.60 | 43.67 | 45.35 | 297,954 | -0.73(-1.58%) |
Mar 04, 2020 | 44.59 | 46.33 | 43.72 | 46.08 | 209,520 | +2.23(+5.09%) |
Mar 03, 2020 | 43.80 | 45.09 | 43.16 | 43.85 | 210,187 | +0.02(+0.05%) |
Mar 02, 2020 | 42.73 | 43.83 | 41.87 | 43.83 | 346,046 | +0.59(+1.36%) |
Feb 28, 2020 | 43.19 | 44.29 | 42.30 | 43.24 | 279,600 | -1.04(-2.35%) |
Feb 27, 2020 | 41.83 | 46.24 | 41.82 | 44.28 | 427,477 | -0.32(-0.72%) |
Feb 26, 2020 | 42.52 | 48.06 | 42.52 | 44.60 | 716,634 | -3.21(-6.71%) |
Feb 25, 2020 | 48.35 | 48.81 | 47.27 | 47.81 | 417,454 | -0.24(-0.50%) |
Feb 24, 2020 | 45.51 | 48.59 | 45.51 | 48.05 | 346,797 | +0.00(+0.00%) |
Feb 21, 2020 | 54.65 | 54.75 | 47.87 | 48.05 | 716,400 | -6.84(-12.46%) |
Feb 20, 2020 | 55.32 | 55.55 | 53.85 | 54.89 | 211,039 | -0.54(-0.97%) |
Feb 19, 2020 | 55.75 | 56.12 | 54.44 | 55.43 | 164,901 | -0.04(-0.07%) |
Feb 18, 2020 | 56.40 | 56.58 | 54.61 | 55.47 | 141,242 | -1.16(-2.05%) |
Feb 14, 2020 | 55.12 | 57.86 | 55.12 | 56.63 | 251,300 | +1.49(+2.70%) |
Feb 13, 2020 | 54.24 | 55.69 | 54.24 | 55.14 | 88,412 | +0.48(+0.88%) |
Feb 12, 2020 | 54.66 | 55.24 | 53.87 | 54.66 | 142,876 | +0.53(+0.98%) |
Feb 11, 2020 | 53.57 | 54.76 | 53.25 | 54.13 | 116,425 | +1.02(+1.92%) |
Feb 10, 2020 | 52.66 | 53.35 | 52.27 | 53.11 | 95,251 | +0.12(+0.23%) |
Feb 07, 2020 | 53.12 | 53.64 | 52.60 | 52.99 | 110,500 | -0.58(-1.08%) |
Feb 06, 2020 | 53.73 | 54.01 | 53.26 | 53.57 | 87,825 | +0.00(+0.00%) |
Feb 05, 2020 | 53.43 | 53.81 | 52.62 | 53.57 | 176,067 | +0.92(+1.75%) |
Feb 04, 2020 | 51.68 | 52.82 | 50.90 | 52.65 | 205,770 | +1.83(+3.60%) |
Feb 03, 2020 | 50.43 | 51.15 | 49.99 | 50.82 | 261,837 | +0.77(+1.54%) |
Jan 31, 2020 | 51.90 | 51.99 | 49.45 | 50.05 | 359,500 | -1.98(-3.81%) |
Jan 30, 2020 | 53.31 | 53.70 | 51.42 | 52.03 | 158,602 | -1.50(-2.80%) |
Jan 29, 2020 | 54.60 | 54.94 | 53.02 | 53.53 | 187,956 | -0.61(-1.13%) |
Jan 28, 2020 | 53.07 | 54.24 | 52.53 | 54.14 | 147,553 | +1.47(+2.78%) |
Jan 27, 2020 | 51.82 | 52.81 | 50.49 | 52.67 | 391,500 | -0.26(-0.48%) |
Jan 24, 2020 | 55.49 | 55.59 | 52.31 | 52.93 | 194,500 | -1.93(-3.52%) |
Jan 23, 2020 | 54.50 | 55.34 | 54.16 | 54.86 | 193,149 | +0.37(+0.68%) |
Jan 22, 2020 | 54.78 | 54.93 | 54.24 | 54.49 | 134,982 | +0.05(+0.09%) |
Jan 21, 2020 | 53.73 | 54.74 | 53.41 | 54.44 | 169,793 | +0.15(+0.28%) |
Jan 17, 2020 | 53.74 | 54.47 | 53.74 | 54.29 | 181,100 | +0.68(+1.27%) |
Jan 16, 2020 | 52.98 | 53.70 | 52.65 | 53.61 | 177,022 | +1.25(+2.39%) |
Jan 15, 2020 | 52.20 | 53.18 | 52.08 | 52.36 | 262,696 | +0.19(+0.36%) |
Jan 14, 2020 | 52.90 | 53.23 | 51.93 | 52.17 | 163,770 | -0.75(-1.42%) |
Jan 13, 2020 | 51.84 | 53.85 | 51.65 | 52.92 | 291,702 | +1.06(+2.04%) |
Jan 10, 2020 | 51.41 | 52.00 | 51.16 | 51.86 | 167,300 | +0.43(+0.84%) |
Jan 09, 2020 | 51.64 | 51.64 | 50.68 | 51.43 | 220,185 | +0.15(+0.29%) |
Jan 08, 2020 | 51.09 | 51.98 | 50.99 | 51.28 | 401,319 | +0.13(+0.25%) |
Jan 07, 2020 | 49.16 | 51.51 | 48.99 | 51.15 | 544,588 | +2.45(+5.03%) |
Jan 06, 2020 | 48.08 | 48.84 | 47.63 | 48.70 | 140,480 | +0.63(+1.31%) |
Jan 03, 2020 | 47.95 | 48.52 | 47.30 | 48.07 | 189,200 | -0.68(-1.39%) |
Jan 02, 2020 | 47.00 | 48.86 | 46.69 | 48.75 | 318,375 | +2.03(+4.35%) |
Dec 31, 2019 | 45.70 | 46.89 | 45.70 | 46.72 | 169,900 | +0.90(+1.96%) |
Dec 30, 2019 | 45.59 | 45.99 | 44.83 | 45.82 | 105,058 | +0.21(+0.46%) |
Dec 27, 2019 | 46.64 | 46.64 | 45.50 | 45.61 | 194,100 | -0.92(-1.98%) |
Dec 26, 2019 | 46.12 | 46.75 | 45.80 | 46.53 | 180,727 | +0.33(+0.71%) |
Dec 24, 2019 | 46.18 | 46.28 | 45.29 | 46.20 | 105,900 | +0.19(+0.41%) |
Dec 23, 2019 | 45.23 | 46.07 | 44.82 | 46.01 | 175,994 | +0.88(+1.95%) |
Dec 20, 2019 | 44.99 | 45.44 | 44.65 | 45.13 | 476,100 | +0.16(+0.36%) |
Dec 19, 2019 | 44.13 | 45.00 | 44.00 | 44.97 | 167,631 | +0.78(+1.77%) |
Dec 18, 2019 | 43.87 | 44.32 | 43.34 | 44.19 | 207,651 | +0.50(+1.14%) |
Dec 17, 2019 | 43.50 | 43.82 | 43.21 | 43.69 | 141,555 | +0.22(+0.51%) |
Dec 16, 2019 | 44.05 | 44.19 | 43.30 | 43.47 | 270,211 | -0.34(-0.78%) |
Dec 13, 2019 | 42.29 | 43.84 | 42.29 | 43.81 | 326,700 | +1.36(+3.20%) |
Dec 12, 2019 | 41.24 | 42.63 | 41.17 | 42.45 | 148,977 | +1.14(+2.76%) |
Dec 11, 2019 | 41.14 | 41.56 | 41.14 | 41.31 | 68,531 | +0.22(+0.54%) |
Dec 10, 2019 | 40.37 | 41.11 | 40.25 | 41.09 | 219,298 | +0.68(+1.68%) |
Dec 09, 2019 | 41.11 | 41.31 | 40.32 | 40.41 | 107,607 | -0.86(-2.08%) |
Dec 06, 2019 | 42.38 | 42.60 | 41.08 | 41.27 | 180,300 | -0.74(-1.76%) |
Dec 05, 2019 | 41.61 | 42.17 | 41.54 | 42.01 | 239,045 | +0.55(+1.33%) |
Dec 04, 2019 | 41.50 | 41.99 | 41.34 | 41.46 | 178,107 | +0.23(+0.57%) |
Dec 03, 2019 | 40.40 | 41.33 | 40.27 | 41.23 | 198,825 | +0.18(+0.43%) |