Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2020 | 139.77 | 139.77 | 0 | +0.00(+0.00%) | ||
Oct 28, 2020 | 141.32 | 147.84 | 140.57 | 145.40 | 2,392,675 | +2.51(+1.76%) |
Oct 27, 2020 | 138.14 | 144.12 | 137.91 | 142.89 | 1,387,356 | +6.22(+4.55%) |
Oct 26, 2020 | 138.03 | 143.36 | 134.71 | 136.67 | 1,444,856 | -2.24(-1.61%) |
Oct 23, 2020 | 138.13 | 139.32 | 136.46 | 138.91 | 782,100 | +0.94(+0.68%) |
Oct 22, 2020 | 139.72 | 142.08 | 137.57 | 137.97 | 1,174,388 | -1.18(-0.85%) |
Oct 21, 2020 | 144.00 | 147.71 | 137.00 | 139.15 | 1,557,498 | -3.60(-2.52%) |
Oct 20, 2020 | 143.45 | 144.75 | 141.80 | 142.75 | 1,199,914 | -0.56(-0.39%) |
Oct 19, 2020 | 143.70 | 145.95 | 142.12 | 143.31 | 1,325,127 | +1.39(+0.98%) |
Oct 16, 2020 | 145.50 | 146.50 | 141.49 | 141.92 | 1,368,700 | -2.01(-1.40%) |
Oct 15, 2020 | 143.86 | 146.25 | 140.77 | 143.93 | 1,712,193 | -3.51(-2.38%) |
Oct 14, 2020 | 149.34 | 149.82 | 145.29 | 147.44 | 1,841,232 | -0.64(-0.43%) |
Oct 13, 2020 | 141.61 | 151.05 | 140.52 | 148.08 | 4,478,602 | +8.14(+5.82%) |
Oct 12, 2020 | 142.30 | 143.96 | 139.59 | 139.94 | 1,170,020 | -0.11(-0.08%) |
Oct 09, 2020 | 142.62 | 143.73 | 139.83 | 140.05 | 932,500 | -1.67(-1.18%) |
Oct 08, 2020 | 144.83 | 144.83 | 140.79 | 141.72 | 795,532 | -1.09(-0.76%) |
Oct 07, 2020 | 142.05 | 147.55 | 141.46 | 142.81 | 1,824,262 | +3.17(+2.27%) |
Oct 06, 2020 | 143.65 | 144.39 | 139.12 | 139.64 | 1,373,944 | -4.47(-3.10%) |
Oct 05, 2020 | 142.01 | 144.94 | 140.91 | 144.11 | 1,536,908 | +2.92(+2.07%) |
Oct 02, 2020 | 136.13 | 145.12 | 136.13 | 141.19 | 1,415,000 | +0.28(+0.20%) |
Oct 01, 2020 | 142.16 | 142.92 | 139.26 | 140.91 | 1,917,816 | +0.86(+0.61%) |
Sep 30, 2020 | 138.91 | 143.46 | 136.82 | 140.05 | 2,053,774 | +1.60(+1.16%) |
Sep 29, 2020 | 137.75 | 141.93 | 136.18 | 138.45 | 1,938,916 | +1.03(+0.75%) |
Sep 28, 2020 | 141.14 | 141.69 | 135.31 | 137.42 | 2,430,130 | -2.85(-2.03%) |
Sep 25, 2020 | 133.40 | 140.60 | 132.58 | 140.27 | 2,311,300 | +9.03(+6.88%) |
Sep 24, 2020 | 131.00 | 133.91 | 128.80 | 131.24 | 968,389 | -3.11(-2.31%) |
Sep 23, 2020 | 137.12 | 140.00 | 133.21 | 134.35 | 1,797,790 | -3.80(-2.75%) |
Sep 22, 2020 | 132.51 | 138.66 | 129.79 | 138.15 | 2,016,431 | +7.64(+5.85%) |
Sep 21, 2020 | 130.22 | 131.37 | 125.10 | 130.51 | 2,049,690 | -1.86(-1.41%) |
Sep 18, 2020 | 128.97 | 134.29 | 128.03 | 132.37 | 4,739,000 | +4.39(+3.43%) |
Sep 17, 2020 | 119.99 | 128.21 | 119.54 | 127.98 | 1,879,842 | +3.88(+3.13%) |
Sep 16, 2020 | 124.60 | 127.73 | 121.85 | 124.10 | 1,652,115 | -0.33(-0.27%) |
Sep 15, 2020 | 124.40 | 126.46 | 123.48 | 124.43 | 1,448,157 | +0.93(+0.75%) |
Sep 14, 2020 | 123.48 | 126.58 | 122.51 | 123.50 | 1,952,485 | +1.78(+1.46%) |
Sep 11, 2020 | 126.71 | 127.61 | 120.06 | 121.72 | 1,883,000 | -4.86(-3.84%) |
Sep 10, 2020 | 129.30 | 131.62 | 125.36 | 126.58 | 2,027,425 | -1.45(-1.13%) |
Sep 09, 2020 | 125.25 | 128.71 | 125.10 | 128.03 | 1,721,505 | +4.93(+4.00%) |
Sep 08, 2020 | 121.09 | 127.75 | 120.10 | 123.10 | 1,713,268 | -3.39(-2.68%) |
Sep 04, 2020 | 125.58 | 129.55 | 115.51 | 126.49 | 3,032,800 | -2.51(-1.95%) |
Sep 03, 2020 | 136.21 | 139.10 | 127.45 | 129.00 | 3,067,822 | -12.49(-8.83%) |
Sep 02, 2020 | 144.00 | 144.00 | 134.87 | 141.49 | 2,159,247 | -0.84(-0.59%) |
Sep 01, 2020 | 137.95 | 142.67 | 137.46 | 142.33 | 2,090,173 | +5.03(+3.66%) |
Aug 31, 2020 | 133.30 | 137.47 | 132.71 | 137.30 | 1,692,944 | +4.34(+3.26%) |
Aug 28, 2020 | 137.03 | 138.00 | 131.24 | 132.96 | 1,774,300 | -3.72(-2.72%) |
Aug 27, 2020 | 134.58 | 138.05 | 132.20 | 136.68 | 1,712,696 | +1.49(+1.10%) |
Aug 26, 2020 | 132.52 | 135.63 | 131.51 | 135.19 | 3,105,046 | +1.19(+0.89%) |
Aug 25, 2020 | 133.17 | 136.23 | 130.11 | 134.00 | 2,069,987 | +0.64(+0.48%) |
Aug 24, 2020 | 141.49 | 142.11 | 130.81 | 133.36 | 3,725,238 | -6.99(-4.98%) |
Aug 21, 2020 | 138.08 | 146.68 | 138.08 | 140.35 | 3,305,300 | +2.72(+1.98%) |
Aug 20, 2020 | 133.97 | 137.92 | 133.70 | 137.63 | 2,213,731 | +1.89(+1.39%) |
Aug 19, 2020 | 135.90 | 138.21 | 131.76 | 135.74 | 2,781,555 | -0.27(-0.20%) |
Aug 18, 2020 | 132.75 | 136.80 | 130.32 | 136.01 | 3,709,576 | +6.53(+5.04%) |
Aug 17, 2020 | 122.98 | 129.69 | 120.59 | 129.48 | 3,855,556 | +11.14(+9.41%) |
Aug 14, 2020 | 121.65 | 121.84 | 117.20 | 118.34 | 2,336,400 | -1.72(-1.43%) |
Aug 13, 2020 | 116.40 | 123.98 | 116.40 | 120.06 | 4,021,006 | +5.09(+4.43%) |
Aug 12, 2020 | 115.54 | 117.68 | 113.29 | 114.97 | 3,985,792 | -0.52(-0.45%) |
Aug 11, 2020 | 118.80 | 119.60 | 113.45 | 115.49 | 4,555,674 | -5.92(-4.88%) |
Aug 10, 2020 | 123.15 | 123.51 | 111.35 | 121.41 | 9,120,421 | +0.53(+0.44%) |
Aug 07, 2020 | 134.35 | 136.00 | 119.01 | 120.88 | 8,601,100 | -13.47(-10.03%) |
Aug 06, 2020 | 135.09 | 137.40 | 131.52 | 134.35 | 8,216,270 | +4.46(+3.43%) |
Aug 05, 2020 | 149.90 | 150.00 | 124.13 | 129.89 | 31,618,616 | -14.64(-10.13%) |
Aug 04, 2020 | 140.97 | 149.84 | 138.18 | 144.53 | 10,860,488 | +7.90(+5.78%) |
Aug 03, 2020 | 131.24 | 136.86 | 128.10 | 136.63 | 4,599,727 | +9.38(+7.37%) |
Jul 31, 2020 | 126.50 | 128.41 | 122.10 | 127.25 | 5,199,700 | +3.81(+3.09%) |
Jul 30, 2020 | 119.58 | 124.38 | 118.50 | 123.44 | 3,968,649 | +2.44(+2.02%) |
Jul 29, 2020 | 114.64 | 123.23 | 114.00 | 121.00 | 6,360,973 | +9.73(+8.74%) |
Jul 28, 2020 | 107.73 | 114.98 | 107.17 | 111.27 | 3,112,375 | +2.71(+2.50%) |
Jul 27, 2020 | 109.36 | 113.44 | 106.23 | 108.56 | 2,758,365 | -0.57(-0.52%) |
Jul 24, 2020 | 107.12 | 109.40 | 100.32 | 109.13 | 4,381,700 | -2.22(-1.99%) |
Jul 23, 2020 | 110.30 | 119.50 | 108.59 | 111.35 | 5,118,752 | +0.79(+0.71%) |
Jul 22, 2020 | 112.50 | 115.80 | 107.64 | 110.56 | 2,834,765 | -2.62(-2.31%) |
Jul 21, 2020 | 114.02 | 114.02 | 108.71 | 113.18 | 3,395,299 | +0.01(+0.01%) |
Jul 20, 2020 | 104.33 | 114.75 | 104.31 | 113.17 | 4,806,750 | +9.06(+8.70%) |
Jul 17, 2020 | 104.39 | 107.29 | 102.52 | 104.11 | 2,760,300 | +0.55(+0.53%) |
Jul 16, 2020 | 104.66 | 106.99 | 99.10 | 103.56 | 4,905,022 | -4.75(-4.39%) |
Jul 15, 2020 | 107.02 | 109.10 | 102.50 | 108.31 | 5,556,476 | +7.13(+7.05%) |
Jul 14, 2020 | 100.47 | 102.00 | 90.65 | 101.18 | 7,814,360 | +3.80(+3.90%) |
Jul 13, 2020 | 107.35 | 114.94 | 92.12 | 97.38 | 8,523,855 | -8.30(-7.85%) |
Jul 10, 2020 | 107.99 | 110.34 | 103.06 | 105.68 | 4,967,000 | -1.88(-1.75%) |
Jul 09, 2020 | 98.99 | 108.95 | 98.00 | 107.56 | 9,153,015 | +10.43(+10.74%) |
Jul 08, 2020 | 97.47 | 97.47 | 92.23 | 97.13 | 6,275,558 | +3.37(+3.59%) |
Jul 07, 2020 | 87.63 | 95.45 | 85.72 | 93.76 | 15,639,173 | +16.13(+20.78%) |
Jul 06, 2020 | 74.80 | 82.50 | 74.14 | 77.63 | 5,711,164 | +4.82(+6.62%) |
Jul 02, 2020 | 73.10 | 75.59 | 71.77 | 72.81 | 2,686,900 | -1.60(-2.15%) |
Jul 01, 2020 | 74.94 | 76.39 | 73.15 | 74.41 | 2,417,935 | -0.78(-1.04%) |
Jun 30, 2020 | 71.84 | 75.46 | 71.50 | 75.19 | 2,600,338 | +3.63(+5.07%) |
Jun 29, 2020 | 75.50 | 75.80 | 70.10 | 71.56 | 2,581,437 | -3.43(-4.57%) |
Jun 26, 2020 | 72.10 | 76.40 | 70.56 | 74.99 | 8,574,800 | +3.44(+4.81%) |
Jun 25, 2020 | 73.32 | 73.69 | 69.12 | 71.55 | 4,172,478 | -2.35(-3.18%) |
Jun 24, 2020 | 74.45 | 76.78 | 71.40 | 73.90 | 3,891,588 | -2.79(-3.64%) |
Jun 23, 2020 | 76.25 | 79.10 | 74.36 | 76.69 | 4,445,074 | +1.77(+2.36%) |
Jun 22, 2020 | 73.58 | 76.49 | 72.54 | 74.92 | 3,849,245 | +4.49(+6.38%) |
Jun 19, 2020 | 71.65 | 72.25 | 68.82 | 70.43 | 4,244,700 | +0.31(+0.44%) |
Jun 18, 2020 | 67.35 | 71.01 | 66.27 | 70.12 | 3,727,989 | +3.08(+4.59%) |
Jun 17, 2020 | 67.62 | 71.12 | 66.35 | 67.04 | 4,589,640 | +0.52(+0.78%) |
Jun 16, 2020 | 62.84 | 67.67 | 61.86 | 66.52 | 4,549,707 | +4.97(+8.07%) |
Jun 15, 2020 | 59.52 | 61.78 | 58.70 | 61.55 | 3,449,263 | +1.55(+2.58%) |
Jun 12, 2020 | 61.00 | 61.12 | 58.62 | 60.00 | 2,860,700 | +1.06(+1.80%) |
Jun 11, 2020 | 61.00 | 63.26 | 57.55 | 58.94 | 4,560,298 | -4.93(-7.72%) |
Jun 10, 2020 | 61.05 | 65.94 | 60.01 | 63.87 | 4,507,349 | +4.12(+6.90%) |
Jun 09, 2020 | 60.21 | 61.45 | 59.20 | 59.75 | 2,734,462 | +0.72(+1.22%) |
Jun 08, 2020 | 57.01 | 60.88 | 55.62 | 59.03 | 2,783,074 | +1.82(+3.18%) |
Jun 05, 2020 | 56.20 | 59.48 | 54.30 | 57.21 | 3,235,200 | -0.13(-0.23%) |
Jun 04, 2020 | 61.69 | 63.79 | 55.57 | 57.34 | 4,081,941 | -4.46(-7.22%) |
Jun 03, 2020 | 58.30 | 64.44 | 56.50 | 61.80 | 5,891,363 | +3.47(+5.95%) |
Jun 02, 2020 | 58.93 | 59.00 | 57.16 | 58.33 | 3,642,083 | -0.94(-1.59%) |
Jun 01, 2020 | 58.90 | 60.25 | 57.11 | 59.27 | 3,996,934 | -0.66(-1.10%) |
May 29, 2020 | 59.62 | 60.12 | 57.61 | 59.93 | 2,961,700 | +2.08(+3.60%) |
May 28, 2020 | 53.83 | 60.74 | 53.15 | 57.85 | 4,089,033 | +4.45(+8.33%) |
May 27, 2020 | 52.87 | 54.19 | 48.14 | 53.40 | 4,344,612 | -1.60(-2.91%) |
May 26, 2020 | 59.70 | 61.19 | 52.57 | 55.00 | 2,915,796 | -3.46(-5.92%) |
May 22, 2020 | 58.03 | 60.50 | 57.17 | 58.46 | 1,916,400 | +0.51(+0.88%) |
May 21, 2020 | 60.96 | 60.97 | 57.42 | 57.95 | 2,038,209 | -3.01(-4.94%) |
May 20, 2020 | 61.50 | 62.06 | 60.22 | 60.96 | 1,950,287 | +0.05(+0.08%) |
May 19, 2020 | 59.23 | 61.24 | 58.76 | 60.91 | 1,761,622 | +1.88(+3.18%) |
May 18, 2020 | 59.20 | 60.53 | 56.25 | 59.03 | 2,383,168 | -0.29(-0.49%) |
May 15, 2020 | 61.88 | 61.94 | 57.62 | 59.32 | 3,532,100 | -1.84(-3.01%) |
May 14, 2020 | 57.49 | 63.55 | 56.90 | 61.16 | 3,482,475 | +3.81(+6.64%) |
May 13, 2020 | 60.01 | 62.88 | 55.80 | 57.35 | 4,336,612 | -0.50(-0.86%) |
May 12, 2020 | 55.00 | 59.99 | 53.59 | 57.85 | 3,749,902 | +4.26(+7.95%) |
May 11, 2020 | 53.08 | 54.53 | 51.35 | 53.59 | 3,435,228 | -0.37(-0.69%) |
May 08, 2020 | 51.84 | 55.48 | 50.08 | 53.96 | 3,304,300 | +1.53(+2.92%) |
May 07, 2020 | 52.56 | 56.63 | 51.18 | 52.43 | 6,016,071 | +5.47(+11.65%) |
May 06, 2020 | 44.49 | 48.60 | 44.25 | 46.96 | 5,051,482 | +3.05(+6.95%) |
May 05, 2020 | 39.80 | 44.14 | 39.41 | 43.91 | 2,415,302 | +5.01(+12.88%) |
May 04, 2020 | 37.83 | 39.21 | 37.51 | 38.90 | 1,167,692 | +0.94(+2.48%) |
May 01, 2020 | 39.18 | 39.85 | 37.76 | 37.96 | 1,649,400 | -2.05(-5.12%) |
Apr 30, 2020 | 40.51 | 40.65 | 38.75 | 40.01 | 1,617,707 | -1.12(-2.72%) |
Apr 29, 2020 | 42.40 | 42.99 | 40.88 | 41.13 | 1,649,519 | -0.88(-2.09%) |
Apr 28, 2020 | 44.17 | 44.80 | 40.30 | 42.01 | 2,633,884 | -1.70(-3.89%) |
Apr 27, 2020 | 41.90 | 44.17 | 41.39 | 43.71 | 1,828,580 | +2.73(+6.66%) |
Apr 24, 2020 | 41.61 | 42.65 | 40.79 | 40.98 | 2,484,600 | -0.11(-0.27%) |
Apr 23, 2020 | 38.15 | 41.61 | 38.06 | 41.09 | 3,820,287 | +3.32(+8.79%) |
Apr 22, 2020 | 37.85 | 38.89 | 37.15 | 37.77 | 2,740,665 | -0.74(-1.92%) |
Apr 21, 2020 | 40.00 | 41.00 | 37.04 | 38.51 | 3,138,052 | +0.65(+1.72%) |
Apr 20, 2020 | 37.10 | 38.86 | 37.02 | 37.86 | 2,519,760 | +0.56(+1.50%) |
Apr 17, 2020 | 37.24 | 38.17 | 36.06 | 37.30 | 2,065,000 | -0.06(-0.16%) |
Apr 16, 2020 | 39.35 | 40.50 | 37.14 | 37.36 | 3,662,918 | -1.14(-2.96%) |
Apr 15, 2020 | 36.39 | 39.29 | 36.12 | 38.50 | 2,819,117 | +1.05(+2.80%) |
Apr 14, 2020 | 36.25 | 37.87 | 35.82 | 37.45 | 2,127,440 | +2.18(+6.18%) |
Apr 13, 2020 | 34.02 | 36.25 | 34.02 | 35.27 | 2,331,167 | +1.93(+5.79%) |
Apr 09, 2020 | 32.32 | 33.51 | 31.81 | 33.34 | 3,066,400 | +1.30(+4.06%) |
Apr 08, 2020 | 33.50 | 33.88 | 31.73 | 32.04 | 3,434,112 | -1.12(-3.38%) |
Apr 07, 2020 | 32.50 | 34.20 | 31.09 | 33.16 | 5,345,449 | +3.07(+10.20%) |
Apr 06, 2020 | 30.15 | 30.49 | 28.67 | 30.09 | 2,688,031 | +1.04(+3.58%) |
Apr 03, 2020 | 27.75 | 29.50 | 27.25 | 29.05 | 3,761,300 | +2.92(+11.17%) |
Apr 02, 2020 | 27.50 | 27.80 | 25.35 | 26.13 | 1,332,833 | -1.67(-6.01%) |
Apr 01, 2020 | 26.99 | 28.04 | 26.10 | 27.80 | 1,998,933 | -0.73(-2.56%) |
Mar 31, 2020 | 27.46 | 28.95 | 26.81 | 28.53 | 2,121,055 | +1.43(+5.28%) |
Mar 30, 2020 | 25.44 | 29.21 | 24.36 | 27.10 | 5,298,739 | +2.87(+11.84%) |
Mar 27, 2020 | 23.05 | 25.25 | 22.44 | 24.23 | 1,991,700 | +0.71(+3.02%) |
Mar 26, 2020 | 23.28 | 23.79 | 22.50 | 23.52 | 1,566,899 | +0.43(+1.86%) |
Mar 25, 2020 | 22.75 | 24.08 | 22.37 | 23.09 | 1,242,862 | +0.19(+0.83%) |
Mar 24, 2020 | 21.65 | 23.60 | 21.51 | 22.90 | 2,313,740 | +1.74(+8.22%) |
Mar 23, 2020 | 22.94 | 23.47 | 20.89 | 21.16 | 1,662,900 | -1.39(-6.16%) |
Mar 20, 2020 | 22.50 | 23.95 | 21.44 | 22.55 | 7,171,800 | +0.93(+4.30%) |
Mar 19, 2020 | 23.31 | 23.39 | 19.93 | 21.62 | 2,244,159 | -1.38(-6.00%) |
Mar 18, 2020 | 21.21 | 23.75 | 20.71 | 23.00 | 1,774,353 | +0.52(+2.31%) |
Mar 17, 2020 | 21.00 | 23.98 | 19.94 | 22.48 | 3,107,637 | +2.31(+11.45%) |
Mar 16, 2020 | 22.46 | 22.48 | 18.76 | 20.17 | 2,474,627 | -5.10(-20.18%) |
Mar 13, 2020 | 25.87 | 26.24 | 23.81 | 25.27 | 2,503,500 | +1.06(+4.38%) |
Mar 12, 2020 | 23.35 | 25.99 | 22.66 | 24.21 | 3,570,141 | -0.95(-3.78%) |
Mar 11, 2020 | 26.52 | 26.70 | 24.56 | 25.16 | 2,668,600 | -2.08(-7.64%) |
Mar 10, 2020 | 25.50 | 27.57 | 25.00 | 27.24 | 2,471,697 | +2.70(+11.00%) |
Mar 09, 2020 | 24.99 | 25.00 | 22.91 | 24.54 | 2,534,515 | -3.30(-11.85%) |
Mar 06, 2020 | 27.40 | 29.90 | 26.88 | 27.84 | 3,334,200 | -0.58(-2.04%) |
Mar 05, 2020 | 25.72 | 30.19 | 25.65 | 28.42 | 3,860,829 | +0.78(+2.82%) |
Mar 04, 2020 | 25.68 | 27.72 | 24.71 | 27.64 | 3,891,775 | +3.35(+13.79%) |
Mar 03, 2020 | 27.99 | 28.20 | 24.17 | 24.29 | 5,679,705 | -2.41(-9.03%) |
Mar 02, 2020 | 25.50 | 26.75 | 25.36 | 26.70 | 1,911,485 | +1.69(+6.76%) |
Feb 28, 2020 | 24.41 | 25.64 | 24.16 | 25.01 | 1,195,100 | -0.45(-1.77%) |
Feb 27, 2020 | 24.75 | 26.28 | 24.33 | 25.46 | 1,202,199 | +0.01(+0.04%) |
Feb 26, 2020 | 25.42 | 26.13 | 25.13 | 25.45 | 1,385,691 | +0.18(+0.71%) |
Feb 25, 2020 | 27.35 | 27.50 | 24.80 | 25.27 | 1,083,907 | -1.86(-6.86%) |
Feb 24, 2020 | 26.65 | 27.48 | 25.83 | 27.13 | 996,444 | -0.69(-2.48%) |
Feb 21, 2020 | 28.25 | 28.28 | 27.13 | 27.82 | 818,600 | -0.53(-1.87%) |
Feb 20, 2020 | 27.64 | 28.50 | 27.58 | 28.35 | 1,175,854 | +0.75(+2.72%) |
Feb 19, 2020 | 26.91 | 27.76 | 26.91 | 27.60 | 713,170 | +0.67(+2.49%) |
Feb 18, 2020 | 27.38 | 27.97 | 26.67 | 26.93 | 574,455 | -0.24(-0.88%) |
Feb 14, 2020 | 27.17 | 27.90 | 27.07 | 27.17 | 847,300 | +0.08(+0.30%) |
Feb 13, 2020 | 27.00 | 27.60 | 26.79 | 27.09 | 1,114,804 | -0.11(-0.40%) |
Feb 12, 2020 | 26.45 | 27.25 | 26.05 | 27.20 | 1,365,052 | +0.96(+3.66%) |
Feb 11, 2020 | 24.75 | 26.36 | 24.75 | 26.24 | 1,912,830 | +1.52(+6.15%) |
Feb 10, 2020 | 25.43 | 25.51 | 24.52 | 24.72 | 555,678 | -0.68(-2.68%) |
Feb 07, 2020 | 25.58 | 25.79 | 25.19 | 25.40 | 525,100 | -0.16(-0.63%) |
Feb 06, 2020 | 26.00 | 26.00 | 25.12 | 25.56 | 691,173 | +0.09(+0.35%) |
Feb 05, 2020 | 25.00 | 25.52 | 24.39 | 25.47 | 1,461,891 | +0.90(+3.66%) |
Feb 04, 2020 | 24.00 | 25.10 | 24.00 | 24.57 | 1,544,073 | +0.61(+2.55%) |
Feb 03, 2020 | 23.96 | 24.65 | 23.51 | 23.96 | 1,023,259 | -0.20(-0.83%) |
Jan 31, 2020 | 24.35 | 24.69 | 23.80 | 24.16 | 995,300 | -0.39(-1.59%) |
Jan 30, 2020 | 24.30 | 24.76 | 23.77 | 24.55 | 1,118,610 | -0.36(-1.45%) |
Jan 29, 2020 | 25.50 | 26.11 | 24.61 | 24.91 | 1,197,676 | -0.96(-3.71%) |
Jan 28, 2020 | 26.00 | 26.09 | 24.70 | 25.87 | 1,622,896 | +0.15(+0.58%) |
Jan 27, 2020 | 26.30 | 26.70 | 25.62 | 25.72 | 1,322,894 | -1.49(-5.48%) |
Jan 24, 2020 | 28.16 | 28.40 | 26.52 | 27.21 | 1,107,500 | -0.79(-2.82%) |
Jan 23, 2020 | 28.33 | 28.71 | 27.75 | 28.00 | 1,168,975 | -0.29(-1.03%) |
Jan 22, 2020 | 28.50 | 28.90 | 28.02 | 28.29 | 1,306,219 | -0.61(-2.11%) |
Jan 21, 2020 | 29.50 | 29.53 | 28.52 | 28.90 | 1,185,467 | -0.55(-1.87%) |
Jan 17, 2020 | 29.98 | 30.20 | 28.57 | 29.45 | 947,500 | -0.27(-0.89%) |
Jan 16, 2020 | 31.17 | 31.47 | 29.41 | 29.71 | 973,602 | -1.18(-3.83%) |
Jan 15, 2020 | 31.00 | 31.82 | 30.18 | 30.90 | 1,210,694 | +0.08(+0.26%) |
Jan 14, 2020 | 28.82 | 31.36 | 27.87 | 30.82 | 1,718,174 | +2.27(+7.95%) |
Jan 13, 2020 | 28.56 | 29.89 | 28.17 | 28.55 | 1,460,064 | +1.55(+5.74%) |
Jan 10, 2020 | 26.65 | 27.88 | 26.40 | 27.00 | 1,280,300 | +0.70(+2.66%) |
Jan 09, 2020 | 26.30 | 26.93 | 25.80 | 26.30 | 564,703 | +0.22(+0.84%) |
Jan 08, 2020 | 25.53 | 26.35 | 25.39 | 26.08 | 757,925 | +0.43(+1.68%) |
Jan 07, 2020 | 25.17 | 26.25 | 24.52 | 25.65 | 736,993 | +0.61(+2.44%) |
Jan 06, 2020 | 25.01 | 25.31 | 24.41 | 25.04 | 452,484 | -0.12(-0.48%) |
Jan 03, 2020 | 24.60 | 25.45 | 24.53 | 25.16 | 484,400 | -0.06(-0.24%) |