Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.01 | 61.37 | 59.41 | 60.44 | 401,400 | -0.74(-1.22%) |
Jul 30, 2020 | 61.46 | 62.16 | 60.54 | 61.18 | 282,847 | -1.30(-2.08%) |
Jul 29, 2020 | 61.41 | 62.67 | 61.04 | 62.48 | 305,038 | +1.63(+2.68%) |
Jul 28, 2020 | 60.68 | 61.67 | 60.56 | 60.85 | 206,969 | -0.37(-0.60%) |
Jul 27, 2020 | 61.03 | 61.37 | 59.89 | 61.22 | 360,508 | +0.22(+0.36%) |
Jul 24, 2020 | 61.77 | 62.18 | 60.76 | 61.00 | 343,500 | -0.77(-1.25%) |
Jul 23, 2020 | 60.41 | 62.07 | 60.41 | 61.77 | 426,978 | +1.30(+2.15%) |
Jul 22, 2020 | 59.81 | 60.62 | 59.01 | 60.47 | 270,300 | +0.41(+0.68%) |
Jul 21, 2020 | 58.85 | 60.48 | 58.85 | 60.06 | 372,703 | +1.74(+2.98%) |
Jul 20, 2020 | 58.39 | 58.93 | 57.81 | 58.32 | 211,516 | -0.36(-0.61%) |
Jul 17, 2020 | 58.44 | 59.00 | 58.22 | 58.68 | 269,400 | +0.30(+0.51%) |
Jul 16, 2020 | 57.80 | 58.83 | 57.45 | 58.38 | 239,946 | +0.21(+0.36%) |
Jul 15, 2020 | 56.75 | 58.49 | 56.68 | 58.17 | 318,998 | +2.59(+4.66%) |
Jul 14, 2020 | 53.96 | 55.74 | 53.90 | 55.58 | 351,999 | +1.58(+2.93%) |
Jul 13, 2020 | 54.69 | 55.28 | 53.42 | 54.00 | 334,342 | -0.37(-0.68%) |
Jul 10, 2020 | 52.59 | 54.72 | 52.59 | 54.37 | 315,600 | +1.93(+3.68%) |
Jul 09, 2020 | 53.94 | 53.95 | 52.14 | 52.44 | 356,905 | -1.90(-3.50%) |
Jul 08, 2020 | 55.13 | 55.88 | 53.86 | 54.34 | 327,613 | -0.87(-1.58%) |
Jul 07, 2020 | 55.31 | 56.89 | 55.04 | 55.21 | 696,908 | -0.52(-0.93%) |
Jul 06, 2020 | 56.57 | 56.79 | 55.52 | 55.73 | 293,985 | +0.23(+0.41%) |
Jul 02, 2020 | 55.76 | 57.24 | 55.29 | 55.50 | 473,800 | +0.54(+0.98%) |
Jul 01, 2020 | 56.10 | 56.93 | 54.79 | 54.96 | 376,380 | -1.02(-1.82%) |
Jun 30, 2020 | 55.09 | 56.31 | 54.66 | 55.98 | 347,867 | +0.72(+1.30%) |
Jun 29, 2020 | 55.28 | 55.96 | 54.28 | 55.26 | 309,969 | +0.53(+0.97%) |
Jun 26, 2020 | 55.17 | 55.34 | 54.13 | 54.73 | 547,000 | -0.82(-1.48%) |
Jun 25, 2020 | 54.75 | 55.59 | 54.06 | 55.55 | 348,592 | +0.60(+1.09%) |
Jun 24, 2020 | 56.84 | 57.21 | 54.49 | 54.95 | 285,460 | -2.40(-4.18%) |
Jun 23, 2020 | 57.64 | 57.64 | 55.97 | 57.35 | 408,281 | +0.72(+1.27%) |
Jun 22, 2020 | 56.06 | 57.53 | 55.35 | 56.63 | 645,117 | -0.15(-0.26%) |
Jun 19, 2020 | 57.77 | 58.25 | 56.58 | 56.78 | 588,300 | -0.32(-0.56%) |
Jun 18, 2020 | 58.33 | 58.56 | 56.96 | 57.10 | 460,211 | -1.50(-2.56%) |
Jun 17, 2020 | 58.90 | 59.72 | 57.77 | 58.60 | 365,745 | -0.53(-0.90%) |
Jun 16, 2020 | 59.12 | 59.64 | 57.56 | 59.13 | 504,303 | +1.48(+2.57%) |
Jun 15, 2020 | 54.99 | 58.15 | 54.70 | 57.65 | 395,595 | +0.90(+1.59%) |
Jun 12, 2020 | 58.25 | 58.48 | 54.34 | 56.75 | 643,300 | +0.24(+0.42%) |
Jun 11, 2020 | 57.61 | 58.73 | 56.21 | 56.51 | 535,150 | -3.79(-6.29%) |
Jun 10, 2020 | 63.28 | 63.28 | 60.12 | 60.30 | 445,054 | -2.90(-4.59%) |
Jun 09, 2020 | 62.15 | 63.82 | 61.17 | 63.20 | 717,442 | -0.25(-0.39%) |
Jun 08, 2020 | 63.50 | 64.79 | 62.86 | 63.45 | 713,647 | +0.05(+0.08%) |
Jun 05, 2020 | 62.01 | 64.37 | 61.05 | 63.40 | 1,001,500 | +2.60(+4.28%) |
Jun 04, 2020 | 59.47 | 61.00 | 59.47 | 60.80 | 748,314 | +1.33(+2.24%) |
Jun 03, 2020 | 57.50 | 60.05 | 56.00 | 59.47 | 1,144,104 | +3.73(+6.69%) |
Jun 02, 2020 | 55.57 | 56.18 | 55.05 | 55.74 | 664,495 | +0.66(+1.20%) |
Jun 01, 2020 | 54.72 | 55.33 | 53.98 | 55.08 | 469,606 | +0.25(+0.46%) |
May 29, 2020 | 54.86 | 55.11 | 53.53 | 54.83 | 704,000 | -0.32(-0.58%) |
May 28, 2020 | 54.80 | 55.57 | 53.61 | 55.15 | 844,105 | +0.89(+1.64%) |
May 27, 2020 | 54.55 | 55.19 | 53.25 | 54.26 | 445,224 | +0.71(+1.33%) |
May 26, 2020 | 53.10 | 54.04 | 52.47 | 53.55 | 733,791 | +2.46(+4.82%) |
May 22, 2020 | 51.26 | 51.88 | 49.85 | 51.09 | 486,400 | -0.16(-0.31%) |
May 21, 2020 | 52.12 | 52.50 | 51.10 | 51.25 | 628,117 | -0.98(-1.88%) |
May 20, 2020 | 51.93 | 52.52 | 51.63 | 52.23 | 625,304 | +0.99(+1.93%) |
May 19, 2020 | 51.78 | 52.41 | 51.13 | 51.24 | 613,947 | -0.38(-0.74%) |
May 18, 2020 | 49.54 | 52.10 | 48.99 | 51.62 | 709,248 | +3.62(+7.54%) |
May 15, 2020 | 47.37 | 48.78 | 46.78 | 48.00 | 448,600 | -0.32(-0.66%) |
May 14, 2020 | 46.46 | 48.41 | 45.40 | 48.32 | 777,004 | +0.94(+1.98%) |
May 13, 2020 | 49.98 | 50.95 | 46.64 | 47.38 | 607,797 | -3.62(-7.10%) |
May 12, 2020 | 51.83 | 52.52 | 50.92 | 51.00 | 576,207 | -0.85(-1.64%) |
May 11, 2020 | 51.54 | 52.35 | 50.53 | 51.85 | 655,219 | -0.51(-0.97%) |
May 08, 2020 | 51.23 | 52.62 | 50.50 | 52.36 | 548,000 | +1.57(+3.09%) |
May 07, 2020 | 47.35 | 51.21 | 46.20 | 50.79 | 1,190,728 | +3.79(+8.06%) |
May 06, 2020 | 47.96 | 48.69 | 46.48 | 47.00 | 489,729 | -0.98(-2.04%) |
May 05, 2020 | 46.94 | 48.90 | 46.91 | 47.98 | 542,167 | +1.84(+3.99%) |
May 04, 2020 | 45.66 | 46.59 | 45.35 | 46.14 | 583,069 | -0.17(-0.37%) |
May 01, 2020 | 47.79 | 48.34 | 45.77 | 46.31 | 461,700 | -2.49(-5.10%) |
Apr 30, 2020 | 50.49 | 50.52 | 48.79 | 48.80 | 633,513 | -2.45(-4.78%) |
Apr 29, 2020 | 51.24 | 51.84 | 50.57 | 51.25 | 729,177 | +1.41(+2.83%) |
Apr 28, 2020 | 50.50 | 51.21 | 49.46 | 49.84 | 395,573 | +0.04(+0.08%) |
Apr 27, 2020 | 46.89 | 50.02 | 46.27 | 49.80 | 821,814 | +3.24(+6.96%) |
Apr 24, 2020 | 47.24 | 47.88 | 46.19 | 46.56 | 951,600 | -0.26(-0.56%) |
Apr 23, 2020 | 45.86 | 47.12 | 45.67 | 46.82 | 468,491 | +1.37(+3.01%) |
Apr 22, 2020 | 45.69 | 46.22 | 44.45 | 45.45 | 483,908 | +0.86(+1.93%) |
Apr 21, 2020 | 45.82 | 46.78 | 43.83 | 44.59 | 586,834 | -2.44(-5.19%) |
Apr 20, 2020 | 48.04 | 48.04 | 46.72 | 47.03 | 632,354 | -1.56(-3.21%) |
Apr 17, 2020 | 49.34 | 49.84 | 48.41 | 48.59 | 660,400 | +0.79(+1.65%) |
Apr 16, 2020 | 47.45 | 48.06 | 46.22 | 47.80 | 590,785 | +0.33(+0.70%) |
Apr 15, 2020 | 48.72 | 49.55 | 46.82 | 47.47 | 523,380 | -2.87(-5.70%) |
Apr 14, 2020 | 50.96 | 51.63 | 49.66 | 50.34 | 632,508 | +0.43(+0.86%) |
Apr 13, 2020 | 50.81 | 50.81 | 48.87 | 49.91 | 536,894 | -0.81(-1.60%) |
Apr 09, 2020 | 48.72 | 51.42 | 47.68 | 50.72 | 923,800 | +2.79(+5.82%) |
Apr 08, 2020 | 45.23 | 48.10 | 44.20 | 47.93 | 758,088 | +3.10(+6.92%) |
Apr 07, 2020 | 45.88 | 47.25 | 44.00 | 44.83 | 1,133,182 | +1.02(+2.33%) |
Apr 06, 2020 | 44.50 | 45.34 | 43.36 | 43.81 | 859,879 | +1.13(+2.65%) |
Apr 03, 2020 | 44.90 | 45.68 | 42.08 | 42.68 | 639,000 | -2.15(-4.80%) |
Apr 02, 2020 | 45.99 | 47.16 | 43.82 | 44.83 | 1,093,826 | -1.64(-3.53%) |
Apr 01, 2020 | 46.75 | 47.66 | 45.63 | 46.47 | 955,248 | -2.11(-4.34%) |
Mar 31, 2020 | 48.40 | 50.43 | 46.91 | 48.58 | 797,068 | +0.01(+0.02%) |
Mar 30, 2020 | 43.19 | 48.99 | 42.53 | 48.57 | 1,644,832 | +6.56(+15.62%) |
Mar 27, 2020 | 41.22 | 43.55 | 41.10 | 42.01 | 832,300 | -1.14(-2.64%) |
Mar 26, 2020 | 42.87 | 43.52 | 40.63 | 43.15 | 1,023,871 | +0.91(+2.15%) |
Mar 25, 2020 | 41.20 | 44.49 | 38.45 | 42.24 | 1,211,954 | +1.04(+2.52%) |
Mar 24, 2020 | 42.64 | 44.66 | 40.12 | 41.20 | 1,250,464 | +0.51(+1.25%) |
Mar 23, 2020 | 45.10 | 46.27 | 38.82 | 40.69 | 1,383,774 | -3.99(-8.93%) |
Mar 20, 2020 | 48.96 | 50.25 | 44.05 | 44.68 | 1,511,800 | -4.17(-8.54%) |
Mar 19, 2020 | 49.01 | 52.27 | 46.04 | 48.85 | 1,137,004 | -0.63(-1.27%) |
Mar 18, 2020 | 51.89 | 54.36 | 46.37 | 49.48 | 1,344,989 | -6.32(-11.33%) |
Mar 17, 2020 | 47.42 | 56.78 | 45.53 | 55.80 | 1,189,715 | +9.41(+20.28%) |
Mar 16, 2020 | 47.02 | 49.74 | 45.83 | 46.39 | 1,147,643 | -7.57(-14.03%) |
Mar 13, 2020 | 50.82 | 54.67 | 49.26 | 53.96 | 950,700 | +4.90(+9.99%) |
Mar 12, 2020 | 48.00 | 51.42 | 45.41 | 49.06 | 924,066 | -2.50(-4.85%) |
Mar 11, 2020 | 53.80 | 54.39 | 49.89 | 51.56 | 1,000,182 | -3.90(-7.03%) |
Mar 10, 2020 | 55.93 | 56.33 | 53.14 | 55.46 | 954,233 | +0.66(+1.20%) |
Mar 09, 2020 | 55.22 | 57.70 | 54.00 | 54.80 | 1,149,856 | -5.26(-8.76%) |
Mar 06, 2020 | 59.03 | 60.60 | 58.15 | 60.06 | 879,500 | -0.79(-1.30%) |
Mar 05, 2020 | 63.28 | 64.71 | 60.01 | 60.85 | 829,555 | -4.02(-6.20%) |
Mar 04, 2020 | 63.79 | 64.97 | 61.23 | 64.87 | 906,095 | +2.17(+3.46%) |
Mar 03, 2020 | 63.64 | 65.45 | 62.27 | 62.70 | 977,114 | -0.90(-1.42%) |
Mar 02, 2020 | 57.21 | 63.70 | 56.78 | 63.60 | 1,201,451 | +6.17(+10.74%) |
Feb 28, 2020 | 60.33 | 61.33 | 56.03 | 57.43 | 995,300 | -4.00(-6.51%) |
Feb 27, 2020 | 61.82 | 62.83 | 58.53 | 61.43 | 1,052,988 | -0.30(-0.49%) |
Feb 26, 2020 | 63.72 | 63.98 | 61.41 | 61.73 | 594,000 | -1.60(-2.53%) |
Feb 25, 2020 | 65.48 | 65.60 | 63.29 | 63.33 | 502,121 | -2.10(-3.21%) |
Feb 24, 2020 | 63.28 | 65.65 | 63.26 | 65.43 | 544,788 | +0.12(+0.18%) |
Feb 21, 2020 | 65.60 | 65.60 | 64.46 | 65.31 | 433,300 | -0.47(-0.71%) |
Feb 20, 2020 | 65.34 | 66.02 | 64.99 | 65.78 | 494,760 | +0.51(+0.78%) |
Feb 19, 2020 | 63.91 | 65.57 | 63.91 | 65.27 | 354,165 | +1.15(+1.79%) |
Feb 18, 2020 | 64.17 | 64.45 | 62.01 | 64.12 | 430,146 | -0.36(-0.56%) |
Feb 14, 2020 | 63.48 | 64.79 | 63.14 | 64.48 | 376,800 | +1.00(+1.58%) |
Feb 13, 2020 | 63.05 | 63.90 | 62.33 | 63.48 | 454,117 | +0.16(+0.25%) |
Feb 12, 2020 | 61.51 | 63.34 | 61.37 | 63.32 | 627,209 | +1.81(+2.94%) |
Feb 11, 2020 | 61.57 | 62.21 | 61.08 | 61.51 | 507,939 | +0.07(+0.11%) |
Feb 10, 2020 | 64.13 | 64.21 | 60.80 | 61.44 | 636,118 | -3.01(-4.67%) |
Feb 07, 2020 | 67.58 | 67.94 | 64.31 | 64.45 | 850,400 | -1.24(-1.89%) |
Feb 06, 2020 | 65.00 | 65.89 | 64.72 | 65.69 | 506,534 | +0.74(+1.14%) |
Feb 05, 2020 | 64.28 | 64.95 | 63.91 | 64.95 | 747,281 | +1.45(+2.28%) |
Feb 04, 2020 | 64.26 | 64.72 | 63.44 | 63.50 | 586,723 | +0.12(+0.19%) |
Feb 03, 2020 | 62.65 | 63.73 | 62.40 | 63.38 | 463,919 | +0.70(+1.12%) |
Jan 31, 2020 | 64.26 | 64.96 | 62.49 | 62.68 | 363,400 | -1.69(-2.63%) |
Jan 30, 2020 | 63.27 | 64.41 | 63.06 | 64.37 | 328,393 | +0.92(+1.45%) |
Jan 29, 2020 | 63.73 | 63.90 | 63.21 | 63.45 | 367,567 | -0.09(-0.14%) |
Jan 28, 2020 | 62.87 | 64.21 | 62.87 | 63.54 | 613,270 | +0.64(+1.02%) |
Jan 27, 2020 | 61.87 | 63.38 | 61.23 | 62.90 | 325,878 | +0.12(+0.19%) |
Jan 24, 2020 | 63.20 | 63.25 | 62.34 | 62.78 | 306,700 | -0.35(-0.55%) |
Jan 23, 2020 | 62.96 | 63.35 | 62.17 | 63.13 | 486,552 | -0.08(-0.13%) |
Jan 22, 2020 | 62.70 | 63.59 | 62.25 | 63.21 | 895,263 | +0.61(+0.97%) |
Jan 21, 2020 | 63.07 | 63.39 | 62.45 | 62.60 | 433,287 | -0.75(-1.18%) |
Jan 17, 2020 | 63.99 | 64.27 | 63.14 | 63.35 | 288,500 | -0.54(-0.85%) |
Jan 16, 2020 | 62.63 | 63.89 | 62.63 | 63.89 | 398,764 | +1.57(+2.52%) |
Jan 15, 2020 | 62.10 | 62.84 | 62.00 | 62.32 | 511,100 | +0.31(+0.50%) |
Jan 14, 2020 | 62.03 | 62.74 | 61.85 | 62.01 | 512,080 | -0.09(-0.14%) |
Jan 13, 2020 | 61.41 | 62.45 | 61.34 | 62.10 | 360,162 | +0.58(+0.94%) |
Jan 10, 2020 | 61.77 | 61.92 | 61.25 | 61.52 | 410,500 | -0.35(-0.57%) |
Jan 09, 2020 | 62.05 | 62.43 | 61.67 | 61.87 | 517,128 | +0.01(+0.02%) |
Jan 08, 2020 | 62.46 | 62.89 | 61.68 | 61.86 | 357,516 | -0.77(-1.23%) |
Jan 07, 2020 | 62.48 | 62.85 | 61.91 | 62.63 | 350,470 | +0.12(+0.19%) |
Jan 06, 2020 | 61.80 | 62.63 | 61.31 | 62.51 | 487,069 | +0.54(+0.87%) |
Jan 03, 2020 | 62.23 | 62.64 | 61.73 | 61.97 | 679,000 | -0.69(-1.10%) |
Jan 02, 2020 | 64.03 | 64.13 | 61.79 | 62.66 | 591,762 | -1.15(-1.80%) |
Dec 31, 2019 | 64.04 | 64.71 | 63.69 | 63.81 | 528,200 | -0.41(-0.64%) |
Dec 30, 2019 | 63.98 | 64.72 | 63.70 | 64.22 | 538,312 | +0.18(+0.28%) |
Dec 27, 2019 | 64.45 | 64.76 | 63.49 | 64.04 | 421,400 | -0.35(-0.54%) |
Dec 26, 2019 | 64.19 | 64.43 | 63.66 | 64.39 | 182,006 | +0.43(+0.67%) |
Dec 24, 2019 | 64.16 | 64.37 | 63.75 | 63.96 | 200,400 | -0.39(-0.61%) |
Dec 23, 2019 | 63.71 | 64.76 | 62.61 | 64.35 | 418,565 | +0.75(+1.18%) |
Dec 20, 2019 | 63.29 | 63.81 | 62.68 | 63.60 | 1,600,900 | +0.33(+0.52%) |
Dec 19, 2019 | 63.00 | 63.45 | 62.22 | 63.27 | 652,999 | +0.62(+0.99%) |
Dec 18, 2019 | 63.84 | 63.84 | 62.64 | 62.65 | 606,579 | -1.19(-1.86%) |
Dec 17, 2019 | 64.24 | 64.47 | 63.65 | 63.84 | 617,674 | -0.35(-0.55%) |
Dec 16, 2019 | 64.54 | 64.81 | 64.10 | 64.19 | 531,181 | +0.16(+0.25%) |
Dec 13, 2019 | 65.68 | 65.75 | 63.77 | 64.03 | 814,900 | -1.72(-2.62%) |
Dec 12, 2019 | 65.80 | 66.60 | 65.27 | 65.75 | 962,236 | +0.14(+0.21%) |
Dec 11, 2019 | 66.19 | 66.19 | 65.55 | 65.61 | 461,171 | -0.44(-0.67%) |
Dec 10, 2019 | 66.04 | 66.34 | 65.76 | 66.05 | 416,609 | +0.18(+0.27%) |
Dec 09, 2019 | 65.69 | 66.23 | 65.28 | 65.87 | 705,493 | +0.16(+0.24%) |
Dec 06, 2019 | 65.25 | 66.28 | 65.23 | 65.71 | 681,900 | +0.78(+1.20%) |
Dec 05, 2019 | 64.87 | 65.49 | 64.44 | 64.93 | 680,444 | +0.44(+0.68%) |
Dec 04, 2019 | 63.94 | 64.80 | 63.85 | 64.49 | 877,841 | +0.78(+1.22%) |
Dec 03, 2019 | 62.39 | 64.33 | 61.75 | 63.71 | 979,488 | +0.33(+0.52%) |
Dec 02, 2019 | 63.25 | 63.94 | 62.14 | 63.38 | 947,205 | +0.56(+0.89%) |
Nov 29, 2019 | 63.67 | 63.80 | 62.76 | 62.82 | 272,800 | -0.94(-1.47%) |
Nov 27, 2019 | 62.84 | 64.02 | 62.58 | 63.76 | 499,400 | +0.88(+1.40%) |
Nov 26, 2019 | 63.43 | 63.53 | 62.51 | 62.88 | 742,940 | -0.68(-1.07%) |
Nov 25, 2019 | 64.39 | 64.89 | 63.46 | 63.56 | 734,415 | -0.53(-0.83%) |
Nov 22, 2019 | 62.97 | 64.14 | 62.50 | 64.09 | 1,250,500 | +1.62(+2.59%) |
Nov 21, 2019 | 61.95 | 62.83 | 61.30 | 62.47 | 652,030 | +0.73(+1.18%) |
Nov 20, 2019 | 61.11 | 62.00 | 60.60 | 61.74 | 634,720 | +0.40(+0.65%) |
Nov 19, 2019 | 61.31 | 61.70 | 60.93 | 61.34 | 489,412 | +0.04(+0.07%) |
Nov 18, 2019 | 61.35 | 62.01 | 61.12 | 61.30 | 474,761 | -0.29(-0.47%) |
Nov 15, 2019 | 61.42 | 61.74 | 60.71 | 61.59 | 568,300 | +0.37(+0.60%) |
Nov 14, 2019 | 61.34 | 61.61 | 61.00 | 61.22 | 522,828 | -0.19(-0.31%) |
Nov 13, 2019 | 61.20 | 61.55 | 61.01 | 61.41 | 566,346 | -0.19(-0.31%) |
Nov 12, 2019 | 61.66 | 62.29 | 61.35 | 61.60 | 546,928 | -0.21(-0.34%) |
Nov 11, 2019 | 61.99 | 62.50 | 61.30 | 61.81 | 630,321 | -0.58(-0.93%) |
Nov 08, 2019 | 62.19 | 62.45 | 61.61 | 62.39 | 927,200 | +0.00(+0.00%) |
Nov 07, 2019 | 62.82 | 63.02 | 61.92 | 62.39 | 2,556,121 | +0.22(+0.35%) |
Nov 06, 2019 | 61.22 | 62.79 | 61.22 | 62.17 | 1,481,185 | +0.89(+1.45%) |
Nov 05, 2019 | 60.30 | 61.69 | 59.60 | 61.28 | 1,046,813 | +0.98(+1.63%) |
Nov 04, 2019 | 58.84 | 60.41 | 57.63 | 60.30 | 1,106,065 | +1.66(+2.83%) |
Nov 01, 2019 | 57.97 | 58.95 | 57.35 | 58.64 | 995,200 | +1.04(+1.81%) |
Oct 31, 2019 | 55.47 | 59.74 | 54.59 | 57.60 | 2,042,991 | +4.11(+7.68%) |
Oct 30, 2019 | 53.38 | 54.26 | 53.18 | 53.49 | 1,586,517 | +0.05(+0.09%) |
Oct 29, 2019 | 53.84 | 54.10 | 52.91 | 53.44 | 772,700 | -0.73(-1.35%) |
Oct 28, 2019 | 53.91 | 54.74 | 53.91 | 54.17 | 913,861 | +0.41(+0.76%) |
Oct 25, 2019 | 53.14 | 53.81 | 52.93 | 53.76 | 589,400 | +0.67(+1.26%) |
Oct 24, 2019 | 53.74 | 53.78 | 52.92 | 53.09 | 780,162 | -0.56(-1.04%) |
Oct 23, 2019 | 53.72 | 53.95 | 53.43 | 53.65 | 643,711 | -0.12(-0.22%) |
Oct 22, 2019 | 54.08 | 54.42 | 53.64 | 53.77 | 1,083,110 | -0.19(-0.35%) |
Oct 21, 2019 | 54.27 | 54.59 | 53.73 | 53.96 | 391,483 | -0.17(-0.32%) |
Oct 18, 2019 | 53.27 | 54.37 | 53.00 | 54.13 | 667,200 | +0.88(+1.66%) |
Oct 17, 2019 | 52.26 | 53.45 | 52.12 | 53.25 | 678,036 | +1.31(+2.52%) |
Oct 16, 2019 | 51.05 | 52.45 | 50.74 | 51.94 | 438,782 | +0.96(+1.88%) |
Oct 15, 2019 | 50.90 | 51.65 | 50.42 | 50.98 | 459,540 | +0.19(+0.37%) |
Oct 14, 2019 | 50.77 | 50.99 | 50.09 | 50.79 | 372,315 | -0.20(-0.39%) |
Oct 11, 2019 | 50.20 | 51.50 | 50.10 | 50.99 | 493,400 | +1.49(+3.01%) |
Oct 10, 2019 | 48.96 | 49.61 | 48.62 | 49.50 | 539,403 | +0.31(+0.63%) |
Oct 09, 2019 | 48.66 | 49.29 | 48.58 | 49.19 | 621,142 | +0.72(+1.49%) |
Oct 08, 2019 | 48.53 | 48.89 | 47.71 | 48.47 | 752,403 | -0.54(-1.10%) |
Oct 07, 2019 | 49.53 | 49.77 | 48.92 | 49.01 | 476,069 | -0.78(-1.57%) |
Oct 04, 2019 | 49.42 | 49.81 | 48.55 | 49.79 | 422,800 | +0.42(+0.85%) |
Oct 03, 2019 | 49.58 | 50.21 | 49.00 | 49.37 | 652,263 | -0.36(-0.72%) |
Oct 02, 2019 | 48.81 | 50.02 | 47.07 | 49.73 | 1,995,983 | +0.17(+0.34%) |
Oct 01, 2019 | 51.17 | 51.49 | 49.47 | 49.56 | 728,110 | -1.37(-2.69%) |
Sep 30, 2019 | 49.34 | 51.22 | 49.22 | 50.93 | 707,682 | +1.81(+3.68%) |
Sep 27, 2019 | 48.76 | 49.57 | 48.69 | 49.12 | 1,133,100 | +0.59(+1.22%) |
Sep 26, 2019 | 48.49 | 48.82 | 47.53 | 48.53 | 583,053 | -0.14(-0.29%) |
Sep 25, 2019 | 48.80 | 49.42 | 48.48 | 48.67 | 620,982 | -0.32(-0.65%) |
Sep 24, 2019 | 49.93 | 50.48 | 48.39 | 48.99 | 648,567 | -1.08(-2.16%) |
Sep 23, 2019 | 49.98 | 50.39 | 49.64 | 50.07 | 560,251 | -0.26(-0.52%) |
Sep 20, 2019 | 49.85 | 50.73 | 49.72 | 50.33 | 1,248,200 | +0.46(+0.92%) |
Sep 19, 2019 | 50.65 | 51.23 | 49.75 | 49.87 | 664,571 | -0.75(-1.48%) |
Sep 18, 2019 | 50.58 | 50.94 | 50.07 | 50.62 | 697,504 | +0.00(+0.00%) |
Sep 17, 2019 | 51.81 | 52.08 | 50.12 | 50.62 | 668,478 | -1.52(-2.92%) |
Sep 16, 2019 | 50.93 | 52.34 | 50.54 | 52.14 | 818,124 | +1.15(+2.26%) |
Sep 13, 2019 | 52.95 | 53.09 | 50.71 | 50.99 | 1,099,400 | -1.52(-2.89%) |
Sep 12, 2019 | 51.09 | 53.03 | 50.72 | 52.51 | 1,627,078 | +1.39(+2.72%) |
Sep 11, 2019 | 49.06 | 51.26 | 48.26 | 51.12 | 1,386,948 | +2.35(+4.82%) |
Sep 10, 2019 | 47.20 | 48.79 | 46.71 | 48.77 | 877,714 | +1.43(+3.02%) |
Sep 09, 2019 | 46.08 | 47.67 | 45.95 | 47.34 | 1,080,007 | +1.36(+2.96%) |
Sep 06, 2019 | 46.45 | 47.05 | 45.68 | 45.98 | 869,500 | -0.41(-0.88%) |
Sep 05, 2019 | 47.21 | 47.21 | 46.27 | 46.39 | 694,518 | -0.29(-0.62%) |
Sep 04, 2019 | 45.17 | 46.72 | 45.07 | 46.68 | 571,348 | +2.17(+4.88%) |
Sep 03, 2019 | 44.52 | 45.07 | 44.36 | 44.51 | 789,938 | -0.38(-0.85%) |
Aug 30, 2019 | 45.38 | 45.75 | 44.44 | 44.89 | 761,600 | -0.06(-0.13%) |
Aug 29, 2019 | 45.62 | 46.08 | 44.67 | 44.95 | 917,276 | -0.21(-0.47%) |
Aug 28, 2019 | 43.95 | 45.20 | 43.48 | 45.16 | 959,271 | +1.09(+2.47%) |
Aug 27, 2019 | 43.79 | 44.18 | 42.78 | 44.07 | 1,841,621 | +0.53(+1.22%) |
Aug 26, 2019 | 43.19 | 43.93 | 42.84 | 43.54 | 902,270 | +0.70(+1.63%) |
Aug 23, 2019 | 44.33 | 45.00 | 42.78 | 42.84 | 1,519,400 | -1.69(-3.80%) |
Aug 22, 2019 | 44.99 | 45.27 | 44.47 | 44.53 | 449,303 | -0.29(-0.65%) |
Aug 21, 2019 | 45.00 | 45.74 | 44.53 | 44.82 | 468,044 | +0.19(+0.43%) |
Aug 20, 2019 | 45.80 | 45.89 | 44.61 | 44.63 | 760,817 | -1.21(-2.64%) |
Aug 19, 2019 | 45.55 | 46.21 | 45.28 | 45.84 | 1,101,733 | +0.85(+1.89%) |
Aug 16, 2019 | 43.93 | 45.37 | 43.61 | 44.99 | 784,400 | +1.28(+2.93%) |
Aug 15, 2019 | 43.52 | 43.87 | 43.20 | 43.71 | 935,379 | +0.37(+0.85%) |
Aug 14, 2019 | 42.88 | 43.87 | 42.70 | 43.34 | 1,235,113 | -0.36(-0.82%) |
Aug 13, 2019 | 43.41 | 45.49 | 43.10 | 43.70 | 1,461,602 | +0.34(+0.78%) |
Aug 12, 2019 | 44.64 | 44.64 | 42.54 | 43.36 | 1,292,312 | -1.41(-3.15%) |
Aug 09, 2019 | 45.13 | 45.35 | 43.88 | 44.77 | 781,500 | -0.59(-1.30%) |
Aug 08, 2019 | 44.33 | 45.44 | 43.99 | 45.36 | 982,805 | +1.33(+3.02%) |
Aug 07, 2019 | 42.82 | 44.17 | 42.62 | 44.03 | 625,061 | +0.49(+1.13%) |
Aug 06, 2019 | 43.95 | 44.29 | 42.50 | 43.54 | 1,289,158 | -0.32(-0.73%) |
Aug 05, 2019 | 44.62 | 45.00 | 42.80 | 43.86 | 1,721,254 | -1.57(-3.46%) |
Aug 02, 2019 | 44.75 | 46.11 | 44.26 | 45.43 | 2,124,300 | +0.92(+2.07%) |