Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.76 | 23.26 | 22.22 | 22.52 | 1,026,590 | -0.03(-0.14%) |
Sep 29, 2020 | 22.93 | 22.96 | 22.09 | 22.55 | 573,352 | -0.52(-2.27%) |
Sep 28, 2020 | 22.58 | 23.44 | 22.52 | 23.08 | 728,232 | +1.17(+5.35%) |
Sep 25, 2020 | 21.73 | 22.26 | 21.61 | 21.91 | 848,584 | -0.08(-0.37%) |
Sep 24, 2020 | 21.82 | 22.74 | 21.30 | 21.99 | 1,211,412 | +0.19(+0.86%) |
Sep 23, 2020 | 22.77 | 23.27 | 21.73 | 21.80 | 1,408,263 | -0.95(-4.18%) |
Sep 22, 2020 | 22.62 | 23.42 | 22.54 | 22.75 | 1,528,268 | +0.18(+0.80%) |
Sep 21, 2020 | 23.67 | 23.67 | 22.55 | 22.57 | 2,992,710 | -1.79(-7.36%) |
Sep 18, 2020 | 26.07 | 26.12 | 24.26 | 24.36 | 3,873,519 | -2.03(-7.69%) |
Sep 17, 2020 | 26.68 | 26.94 | 26.25 | 26.39 | 975,706 | -0.74(-2.72%) |
Sep 16, 2020 | 26.57 | 27.36 | 26.05 | 27.13 | 1,303,885 | +0.81(+3.08%) |
Sep 15, 2020 | 26.04 | 27.13 | 25.96 | 26.32 | 985,074 | +0.44(+1.71%) |
Sep 14, 2020 | 26.38 | 26.38 | 25.58 | 25.88 | 1,584,888 | -0.37(-1.40%) |
Sep 11, 2020 | 26.98 | 27.02 | 26.22 | 26.25 | 1,183,914 | -0.56(-2.08%) |
Sep 10, 2020 | 27.01 | 27.42 | 26.78 | 26.80 | 1,072,167 | -0.37(-1.36%) |
Sep 09, 2020 | 27.46 | 27.72 | 26.87 | 27.17 | 854,411 | -0.29(-1.07%) |
Sep 08, 2020 | 27.76 | 27.97 | 27.06 | 27.47 | 689,149 | -0.66(-2.36%) |
Sep 04, 2020 | 28.09 | 28.73 | 27.43 | 28.13 | 736,847 | -0.06(-0.20%) |
Sep 03, 2020 | 27.84 | 28.84 | 27.49 | 28.19 | 1,094,402 | +0.54(+1.96%) |
Sep 02, 2020 | 26.12 | 27.78 | 25.81 | 27.65 | 1,128,293 | +1.46(+5.57%) |
Sep 01, 2020 | 25.80 | 26.90 | 25.60 | 26.19 | 674,240 | -0.27(-1.02%) |
Aug 31, 2020 | 27.23 | 27.33 | 26.09 | 26.46 | 1,278,327 | -0.69(-2.53%) |
Aug 28, 2020 | 26.70 | 27.15 | 26.33 | 27.15 | 877,281 | +0.49(+1.84%) |
Aug 27, 2020 | 25.68 | 26.86 | 25.66 | 26.66 | 1,216,365 | +1.17(+4.60%) |
Aug 26, 2020 | 25.52 | 25.59 | 24.84 | 25.48 | 907,276 | -0.16(-0.61%) |
Aug 25, 2020 | 26.15 | 26.41 | 25.12 | 25.64 | 949,856 | -0.45(-1.73%) |
Aug 24, 2020 | 24.32 | 26.24 | 23.99 | 26.09 | 1,400,619 | +2.04(+8.48%) |
Aug 21, 2020 | 25.00 | 25.11 | 23.58 | 24.05 | 1,564,061 | -1.11(-4.43%) |
Aug 20, 2020 | 24.85 | 25.71 | 24.68 | 25.16 | 912,743 | +0.09(+0.36%) |
Aug 19, 2020 | 25.77 | 26.05 | 24.98 | 25.07 | 854,610 | -0.84(-3.25%) |
Aug 18, 2020 | 26.87 | 26.87 | 25.83 | 25.92 | 1,073,777 | -0.93(-3.45%) |
Aug 17, 2020 | 26.78 | 26.86 | 26.15 | 26.84 | 740,892 | +0.11(+0.40%) |
Aug 14, 2020 | 26.60 | 27.31 | 25.99 | 26.74 | 834,174 | -0.16(-0.61%) |
Aug 13, 2020 | 26.82 | 27.74 | 26.63 | 26.90 | 972,603 | -0.19(-0.70%) |
Aug 12, 2020 | 27.64 | 27.86 | 26.35 | 27.09 | 902,328 | -0.43(-1.55%) |
Aug 11, 2020 | 27.70 | 28.37 | 27.38 | 27.51 | 1,288,018 | +0.37(+1.36%) |
Aug 10, 2020 | 26.43 | 27.49 | 26.43 | 27.15 | 1,174,023 | +0.81(+3.08%) |
Aug 07, 2020 | 24.61 | 26.53 | 24.36 | 26.34 | 1,650,275 | +1.70(+6.88%) |
Aug 06, 2020 | 24.04 | 25.24 | 23.84 | 24.64 | 1,503,892 | +0.48(+2.00%) |
Aug 05, 2020 | 24.89 | 25.31 | 23.79 | 24.16 | 1,171,632 | -0.59(-2.38%) |
Aug 04, 2020 | 23.26 | 24.96 | 23.22 | 24.75 | 1,218,247 | +1.44(+6.18%) |
Aug 03, 2020 | 23.26 | 23.49 | 22.33 | 23.31 | 2,091,593 | -0.14(-0.59%) |
Jul 31, 2020 | 24.74 | 25.05 | 23.13 | 23.44 | 1,678,728 | -1.35(-5.45%) |
Jul 30, 2020 | 25.39 | 25.58 | 24.72 | 24.80 | 1,225,228 | -1.19(-4.57%) |
Jul 29, 2020 | 26.16 | 26.42 | 25.48 | 25.98 | 1,233,865 | -0.26(-1.00%) |
Jul 28, 2020 | 25.44 | 26.52 | 25.36 | 26.25 | 512,040 | +0.70(+2.76%) |
Jul 27, 2020 | 25.31 | 25.56 | 24.78 | 25.54 | 654,836 | -0.03(-0.13%) |
Jul 24, 2020 | 26.00 | 26.15 | 25.28 | 25.57 | 1,056,914 | -0.49(-1.89%) |
Jul 23, 2020 | 25.91 | 26.20 | 25.46 | 26.07 | 541,888 | -0.20(-0.78%) |
Jul 22, 2020 | 25.38 | 26.46 | 25.06 | 26.27 | 735,659 | +0.70(+2.75%) |
Jul 21, 2020 | 25.25 | 26.10 | 25.19 | 25.57 | 702,833 | +0.75(+3.04%) |
Jul 20, 2020 | 25.57 | 25.80 | 24.76 | 24.81 | 1,137,745 | -0.93(-3.60%) |
Jul 17, 2020 | 25.97 | 25.99 | 25.32 | 25.74 | 569,793 | -0.16(-0.60%) |
Jul 16, 2020 | 26.43 | 26.59 | 25.66 | 25.89 | 591,710 | -0.92(-3.42%) |
Jul 15, 2020 | 26.07 | 27.04 | 26.00 | 26.81 | 1,380,359 | +1.92(+7.70%) |
Jul 14, 2020 | 25.41 | 25.66 | 24.70 | 24.89 | 851,194 | -0.49(-1.94%) |
Jul 13, 2020 | 26.31 | 26.49 | 25.10 | 25.39 | 970,877 | -0.69(-2.64%) |
Jul 10, 2020 | 25.10 | 26.12 | 24.84 | 26.07 | 1,131,038 | +0.90(+3.58%) |
Jul 09, 2020 | 26.35 | 26.37 | 24.28 | 25.17 | 1,412,596 | -1.19(-4.50%) |
Jul 08, 2020 | 25.68 | 26.37 | 25.22 | 26.36 | 1,096,777 | +0.72(+2.81%) |
Jul 07, 2020 | 26.76 | 26.76 | 25.52 | 25.64 | 1,620,111 | -1.69(-6.17%) |
Jul 06, 2020 | 27.86 | 28.42 | 27.22 | 27.33 | 1,277,599 | +0.33(+1.21%) |
Jul 02, 2020 | 28.50 | 28.74 | 26.78 | 27.00 | 1,298,337 | -0.60(-2.17%) |
Jul 01, 2020 | 27.33 | 28.50 | 27.24 | 27.60 | 1,027,482 | +0.47(+1.72%) |
Jun 30, 2020 | 27.02 | 27.67 | 26.47 | 27.13 | 1,218,076 | +0.09(+0.33%) |
Jun 29, 2020 | 26.00 | 27.36 | 25.25 | 27.04 | 1,629,741 | +1.07(+4.13%) |
Jun 26, 2020 | 27.09 | 27.29 | 25.84 | 25.97 | 2,338,277 | -1.42(-5.20%) |
Jun 25, 2020 | 26.80 | 27.42 | 26.37 | 27.39 | 2,481,799 | -0.11(-0.39%) |
Jun 24, 2020 | 28.66 | 28.83 | 26.88 | 27.50 | 2,081,163 | -1.78(-6.07%) |
Jun 23, 2020 | 29.69 | 29.90 | 28.86 | 29.28 | 975,213 | +0.02(+0.06%) |
Jun 22, 2020 | 29.77 | 29.77 | 28.44 | 29.26 | 1,732,644 | -0.78(-2.59%) |
Jun 19, 2020 | 30.95 | 31.76 | 29.84 | 30.04 | 4,815,644 | -0.71(-2.32%) |
Jun 18, 2020 | 29.66 | 31.18 | 29.17 | 30.75 | 1,025,532 | -0.31(-1.00%) |
Jun 17, 2020 | 31.49 | 31.50 | 30.21 | 31.06 | 1,173,031 | -0.05(-0.16%) |
Jun 16, 2020 | 33.10 | 33.17 | 30.77 | 31.11 | 1,989,597 | +0.47(+1.52%) |
Jun 15, 2020 | 28.09 | 31.16 | 27.73 | 30.64 | 2,492,222 | +0.54(+1.80%) |
Jun 12, 2020 | 31.21 | 31.54 | 28.66 | 30.10 | 1,607,535 | +1.31(+4.55%) |
Jun 11, 2020 | 27.54 | 29.59 | 27.16 | 28.79 | 3,295,421 | -2.83(-8.96%) |
Jun 10, 2020 | 34.52 | 34.59 | 30.41 | 31.63 | 3,237,824 | -2.70(-7.87%) |
Jun 09, 2020 | 33.47 | 35.10 | 32.78 | 34.33 | 1,543,841 | -1.70(-4.73%) |
Jun 08, 2020 | 36.43 | 36.74 | 34.75 | 36.03 | 2,270,820 | +0.82(+2.33%) |
Jun 05, 2020 | 35.91 | 37.24 | 34.86 | 35.21 | 3,493,494 | +1.89(+5.68%) |
Jun 04, 2020 | 30.24 | 33.34 | 29.24 | 33.32 | 3,214,677 | +3.08(+10.18%) |
Jun 03, 2020 | 28.82 | 30.83 | 28.77 | 30.24 | 1,723,683 | +2.06(+7.32%) |
Jun 02, 2020 | 28.70 | 29.23 | 28.15 | 28.18 | 2,310,029 | +0.16(+0.56%) |
Jun 01, 2020 | 25.84 | 28.13 | 25.69 | 28.02 | 1,734,147 | +2.17(+8.39%) |
May 29, 2020 | 26.46 | 26.97 | 25.68 | 25.85 | 1,658,335 | -1.16(-4.30%) |
May 28, 2020 | 28.01 | 28.10 | 26.71 | 27.02 | 1,316,914 | -0.66(-2.37%) |
May 27, 2020 | 27.65 | 28.23 | 26.11 | 27.67 | 1,924,995 | +1.24(+4.68%) |
May 26, 2020 | 26.34 | 26.93 | 25.90 | 26.43 | 1,599,861 | +1.75(+7.10%) |
May 22, 2020 | 23.95 | 24.98 | 23.67 | 24.68 | 1,828,442 | +0.70(+2.94%) |
May 21, 2020 | 22.90 | 24.20 | 22.90 | 23.98 | 1,899,941 | +1.06(+4.61%) |
May 20, 2020 | 23.67 | 24.31 | 22.81 | 22.92 | 2,739,142 | -0.34(-1.48%) |
May 19, 2020 | 23.05 | 24.25 | 22.50 | 23.26 | 2,046,489 | -0.10(-0.42%) |
May 18, 2020 | 22.00 | 23.66 | 22.00 | 23.36 | 2,874,516 | +2.86(+13.94%) |
May 15, 2020 | 19.87 | 20.67 | 19.74 | 20.51 | 3,345,490 | +0.16(+0.76%) |
May 14, 2020 | 18.56 | 20.69 | 18.43 | 20.35 | 3,278,433 | +0.82(+4.19%) |
May 13, 2020 | 20.36 | 20.80 | 19.53 | 19.53 | 4,496,798 | -1.01(-4.90%) |
May 12, 2020 | 21.88 | 22.02 | 20.53 | 20.54 | 2,116,702 | -1.26(-5.79%) |
May 11, 2020 | 22.81 | 22.91 | 21.76 | 21.80 | 2,308,230 | -0.62(-2.78%) |
May 08, 2020 | 21.50 | 22.60 | 21.33 | 22.42 | 1,998,916 | +1.44(+6.87%) |
May 07, 2020 | 20.97 | 21.86 | 19.74 | 20.98 | 4,395,999 | -0.75(-3.43%) |
May 06, 2020 | 22.18 | 22.76 | 21.56 | 21.73 | 1,410,377 | -0.36(-1.63%) |
May 05, 2020 | 23.44 | 23.82 | 22.03 | 22.09 | 1,835,211 | -0.35(-1.57%) |
May 04, 2020 | 21.80 | 22.49 | 21.21 | 22.44 | 2,359,535 | -0.12(-0.54%) |
May 01, 2020 | 22.93 | 23.41 | 22.24 | 22.56 | 2,743,946 | -1.53(-6.36%) |
Apr 30, 2020 | 24.25 | 25.23 | 23.36 | 24.09 | 3,999,611 | -1.42(-5.58%) |
Apr 29, 2020 | 24.53 | 26.26 | 24.40 | 25.52 | 2,898,875 | +2.73(+11.98%) |
Apr 28, 2020 | 22.62 | 23.23 | 21.24 | 22.79 | 2,860,106 | +1.79(+8.50%) |
Apr 27, 2020 | 20.05 | 21.87 | 19.63 | 21.00 | 3,064,756 | +1.84(+9.61%) |
Apr 24, 2020 | 19.18 | 19.51 | 18.62 | 19.16 | 1,724,457 | +0.11(+0.59%) |
Apr 23, 2020 | 18.68 | 19.24 | 18.44 | 19.05 | 1,967,232 | +0.46(+2.48%) |
Apr 22, 2020 | 19.27 | 19.48 | 17.62 | 18.59 | 3,282,741 | -0.27(-1.46%) |
Apr 21, 2020 | 18.29 | 19.31 | 17.92 | 18.86 | 1,879,769 | -0.39(-2.01%) |
Apr 20, 2020 | 18.98 | 20.32 | 18.66 | 19.25 | 1,953,088 | -0.61(-3.05%) |
Apr 17, 2020 | 20.19 | 21.22 | 19.59 | 19.86 | 3,285,135 | +1.37(+7.43%) |
Apr 16, 2020 | 18.58 | 18.93 | 18.09 | 18.48 | 2,001,825 | +0.41(+2.28%) |
Apr 15, 2020 | 18.05 | 18.84 | 17.41 | 18.07 | 2,352,372 | -1.28(-6.60%) |
Apr 14, 2020 | 19.07 | 20.52 | 18.76 | 19.35 | 3,282,357 | +1.30(+7.21%) |
Apr 13, 2020 | 19.75 | 19.75 | 17.69 | 18.05 | 2,704,179 | -2.62(-12.67%) |
Apr 09, 2020 | 19.65 | 22.36 | 19.27 | 20.66 | 3,240,940 | +2.31(+12.59%) |
Apr 08, 2020 | 17.90 | 18.59 | 17.38 | 18.35 | 2,630,133 | +0.90(+5.14%) |
Apr 07, 2020 | 18.60 | 19.79 | 17.17 | 17.46 | 2,764,686 | +0.50(+2.95%) |
Apr 06, 2020 | 17.59 | 18.77 | 16.58 | 16.96 | 2,490,929 | +0.96(+6.01%) |
Apr 03, 2020 | 16.46 | 16.61 | 15.47 | 15.99 | 3,294,296 | -0.20(-1.25%) |
Apr 02, 2020 | 16.32 | 17.21 | 16.09 | 16.20 | 2,225,600 | -0.02(-0.10%) |
Apr 01, 2020 | 17.88 | 18.18 | 16.06 | 16.21 | 3,249,841 | -3.35(-17.13%) |
Mar 31, 2020 | 21.00 | 21.16 | 18.86 | 19.56 | 2,949,406 | -0.92(-4.50%) |
Mar 30, 2020 | 19.69 | 20.90 | 18.26 | 20.49 | 2,502,579 | +1.12(+5.77%) |
Mar 27, 2020 | 19.88 | 20.38 | 18.48 | 19.37 | 3,855,459 | -1.41(-6.77%) |
Mar 26, 2020 | 21.63 | 24.41 | 20.28 | 20.78 | 4,017,442 | -0.49(-2.32%) |
Mar 25, 2020 | 18.70 | 23.69 | 18.70 | 21.27 | 5,061,314 | +4.27(+25.12%) |
Mar 24, 2020 | 14.70 | 17.30 | 14.65 | 17.00 | 3,131,382 | +3.44(+25.40%) |
Mar 23, 2020 | 14.24 | 14.24 | 12.06 | 13.56 | 3,230,895 | -0.80(-5.54%) |
Mar 20, 2020 | 17.24 | 17.69 | 13.78 | 14.35 | 4,705,157 | -0.11(-0.77%) |
Mar 19, 2020 | 11.38 | 15.41 | 10.34 | 14.46 | 4,878,857 | +3.40(+30.68%) |
Mar 18, 2020 | 14.52 | 14.78 | 9.985 | 11.07 | 6,530,115 | -4.74(-29.98%) |
Mar 17, 2020 | 19.75 | 19.75 | 15.11 | 15.81 | 5,607,310 | -3.22(-16.92%) |
Mar 16, 2020 | 22.82 | 23.96 | 19.00 | 19.03 | 3,988,886 | -7.33(-27.81%) |
Mar 13, 2020 | 27.05 | 27.57 | 21.04 | 26.36 | 4,375,138 | +3.86(+17.18%) |
Mar 12, 2020 | 31.27 | 31.27 | 21.48 | 22.49 | 6,427,698 | -12.67(-36.04%) |
Mar 11, 2020 | 38.15 | 38.20 | 34.89 | 35.17 | 1,785,702 | -3.94(-10.07%) |
Mar 10, 2020 | 40.14 | 40.20 | 36.83 | 39.10 | 1,427,797 | +0.22(+0.57%) |
Mar 09, 2020 | 41.56 | 41.58 | 38.79 | 38.88 | 1,729,175 | -5.06(-11.51%) |
Mar 06, 2020 | 42.24 | 43.97 | 41.19 | 43.94 | 2,005,895 | +0.21(+0.47%) |
Mar 05, 2020 | 46.31 | 46.51 | 43.71 | 43.73 | 2,646,027 | -3.34(-7.09%) |
Mar 04, 2020 | 48.10 | 48.58 | 46.04 | 47.07 | 1,633,771 | -0.37(-0.79%) |
Mar 03, 2020 | 48.53 | 49.13 | 46.94 | 47.44 | 1,447,570 | -0.91(-1.89%) |
Mar 02, 2020 | 47.45 | 48.41 | 45.77 | 48.36 | 1,698,804 | +1.26(+2.67%) |
Feb 28, 2020 | 45.67 | 48.77 | 44.36 | 47.10 | 3,092,039 | +0.55(+1.18%) |
Feb 27, 2020 | 49.66 | 49.66 | 46.38 | 46.55 | 2,113,035 | -3.76(-7.48%) |
Feb 26, 2020 | 51.82 | 52.30 | 50.26 | 50.32 | 1,752,614 | -1.57(-3.03%) |
Feb 25, 2020 | 53.31 | 54.30 | 51.62 | 51.89 | 1,866,659 | -0.78(-1.49%) |
Feb 24, 2020 | 53.47 | 53.60 | 52.64 | 52.67 | 1,206,867 | -1.26(-2.33%) |
Feb 21, 2020 | 54.69 | 54.82 | 53.88 | 53.93 | 1,072,084 | -0.76(-1.39%) |
Feb 20, 2020 | 53.75 | 54.72 | 53.39 | 54.69 | 834,948 | +1.07(+1.99%) |
Feb 19, 2020 | 55.22 | 55.25 | 53.40 | 53.62 | 1,322,402 | -1.61(-2.92%) |
Feb 18, 2020 | 55.49 | 55.60 | 54.53 | 55.23 | 1,084,696 | -0.22(-0.40%) |
Feb 14, 2020 | 55.65 | 55.67 | 55.09 | 55.46 | 835,502 | -0.04(-0.07%) |
Feb 13, 2020 | 55.63 | 55.94 | 55.11 | 55.50 | 930,485 | -0.17(-0.31%) |
Feb 12, 2020 | 56.78 | 56.82 | 55.51 | 55.67 | 920,742 | -1.09(-1.92%) |
Feb 11, 2020 | 55.96 | 57.27 | 55.95 | 56.76 | 1,288,287 | +0.80(+1.43%) |
Feb 10, 2020 | 56.41 | 56.41 | 55.83 | 55.96 | 782,356 | -0.17(-0.31%) |
Feb 07, 2020 | 56.63 | 56.63 | 56.09 | 56.14 | 530,855 | -0.28(-0.50%) |
Feb 06, 2020 | 56.46 | 56.59 | 56.16 | 56.42 | 821,832 | +0.11(+0.20%) |
Feb 05, 2020 | 56.80 | 56.93 | 56.14 | 56.31 | 734,266 | -0.55(-0.97%) |
Feb 04, 2020 | 56.77 | 57.30 | 56.52 | 56.86 | 782,826 | +0.22(+0.39%) |
Feb 03, 2020 | 56.50 | 56.99 | 56.48 | 56.64 | 672,649 | +0.23(+0.41%) |
Jan 31, 2020 | 57.11 | 57.87 | 56.40 | 56.41 | 976,439 | -0.68(-1.19%) |
Jan 30, 2020 | 57.07 | 57.46 | 57.00 | 57.09 | 584,396 | -0.15(-0.26%) |
Jan 29, 2020 | 57.16 | 57.69 | 57.01 | 57.24 | 645,830 | +0.47(+0.83%) |
Jan 28, 2020 | 56.70 | 57.20 | 56.69 | 56.77 | 294,406 | +0.09(+0.15%) |
Jan 27, 2020 | 56.78 | 57.16 | 56.59 | 56.68 | 691,764 | -0.17(-0.29%) |
Jan 24, 2020 | 57.16 | 57.48 | 56.71 | 56.85 | 734,914 | -0.35(-0.60%) |
Jan 23, 2020 | 57.10 | 57.53 | 56.81 | 57.19 | 434,546 | +0.12(+0.21%) |
Jan 22, 2020 | 57.56 | 57.87 | 56.95 | 57.07 | 450,931 | -0.46(-0.81%) |
Jan 21, 2020 | 57.12 | 57.55 | 56.90 | 57.54 | 673,723 | +0.50(+0.87%) |
Jan 17, 2020 | 57.33 | 57.44 | 57.02 | 57.04 | 401,602 | -0.31(-0.53%) |
Jan 16, 2020 | 57.47 | 57.61 | 56.99 | 57.35 | 576,522 | +0.54(+0.96%) |
Jan 15, 2020 | 56.15 | 57.04 | 56.14 | 56.81 | 736,125 | +0.81(+1.45%) |
Jan 14, 2020 | 56.07 | 56.33 | 55.67 | 56.00 | 369,681 | -0.12(-0.21%) |
Jan 13, 2020 | 55.72 | 56.29 | 55.59 | 56.11 | 472,963 | +0.39(+0.71%) |
Jan 10, 2020 | 55.26 | 55.77 | 54.94 | 55.72 | 580,402 | +0.56(+1.01%) |
Jan 09, 2020 | 55.39 | 55.45 | 54.78 | 55.16 | 871,948 | -0.15(-0.27%) |
Jan 08, 2020 | 55.20 | 55.50 | 55.04 | 55.31 | 1,153,858 | +0.18(+0.33%) |
Jan 07, 2020 | 55.00 | 55.18 | 54.34 | 55.13 | 561,439 | -0.05(-0.09%) |
Jan 06, 2020 | 55.20 | 55.47 | 54.73 | 55.18 | 750,283 | -0.15(-0.27%) |
Jan 03, 2020 | 54.11 | 55.34 | 54.01 | 55.33 | 902,269 | +1.12(+2.06%) |
Jan 02, 2020 | 55.80 | 55.80 | 53.42 | 54.21 | 1,027,440 | -1.34(-2.41%) |
Dec 31, 2019 | 55.05 | 55.59 | 54.92 | 55.55 | 546,829 | +0.42(+0.76%) |
Dec 30, 2019 | 55.01 | 55.15 | 54.67 | 55.13 | 529,022 | +0.15(+0.26%) |
Dec 27, 2019 | 54.81 | 55.02 | 54.52 | 54.99 | 499,900 | +0.35(+0.64%) |
Dec 26, 2019 | 55.00 | 55.13 | 54.20 | 54.63 | 653,704 | -0.05(-0.09%) |
Dec 24, 2019 | 54.60 | 55.00 | 54.53 | 54.68 | 290,351 | +0.15(+0.27%) |
Dec 23, 2019 | 55.17 | 55.24 | 54.37 | 54.53 | 563,738 | -0.45(-0.83%) |
Dec 20, 2019 | 54.99 | 55.15 | 54.57 | 54.99 | 1,729,067 | +0.08(+0.14%) |
Dec 19, 2019 | 54.38 | 54.91 | 54.26 | 54.91 | 727,026 | +0.61(+1.12%) |
Dec 18, 2019 | 53.83 | 54.56 | 53.55 | 54.30 | 1,039,661 | +1.06(+1.98%) |
Dec 17, 2019 | 53.93 | 54.16 | 53.13 | 53.24 | 782,215 | -0.34(-0.64%) |
Dec 16, 2019 | 53.15 | 53.66 | 52.91 | 53.59 | 827,365 | +0.44(+0.82%) |
Dec 13, 2019 | 53.10 | 53.42 | 52.65 | 53.15 | 945,463 | -0.07(-0.13%) |
Dec 12, 2019 | 53.62 | 54.10 | 52.82 | 53.22 | 908,830 | -0.41(-0.76%) |
Dec 11, 2019 | 54.81 | 54.95 | 53.27 | 53.62 | 944,029 | -1.38(-2.52%) |
Dec 10, 2019 | 55.13 | 55.46 | 54.78 | 55.01 | 677,393 | -0.12(-0.21%) |
Dec 09, 2019 | 54.79 | 55.16 | 54.59 | 55.13 | 550,593 | +0.30(+0.56%) |
Dec 06, 2019 | 55.53 | 55.98 | 54.77 | 54.82 | 983,052 | -0.59(-1.07%) |
Dec 05, 2019 | 55.23 | 55.57 | 55.09 | 55.42 | 989,682 | +0.10(+0.18%) |
Dec 04, 2019 | 54.44 | 55.41 | 54.38 | 55.31 | 823,076 | +0.76(+1.39%) |
Dec 03, 2019 | 54.45 | 54.76 | 54.36 | 54.56 | 674,549 | +0.05(+0.10%) |
Dec 02, 2019 | 55.45 | 55.48 | 54.48 | 54.50 | 765,137 | -0.97(-1.75%) |
Nov 29, 2019 | 56.03 | 56.29 | 55.38 | 55.47 | 458,220 | -0.49(-0.88%) |
Nov 27, 2019 | 55.92 | 56.08 | 55.63 | 55.96 | 545,671 | -0.01(-0.02%) |
Nov 26, 2019 | 56.19 | 56.53 | 55.64 | 55.98 | 1,535,301 | -0.08(-0.14%) |
Nov 25, 2019 | 56.13 | 57.01 | 55.95 | 56.05 | 785,524 | +0.12(+0.21%) |
Nov 22, 2019 | 56.65 | 57.03 | 55.66 | 55.94 | 825,495 | -0.62(-1.10%) |
Nov 21, 2019 | 57.65 | 57.71 | 56.54 | 56.56 | 796,348 | -1.10(-1.90%) |
Nov 20, 2019 | 57.71 | 58.08 | 57.41 | 57.66 | 483,236 | -0.17(-0.30%) |
Nov 19, 2019 | 57.65 | 58.06 | 57.52 | 57.83 | 384,335 | +0.18(+0.31%) |
Nov 18, 2019 | 57.37 | 58.08 | 57.37 | 57.65 | 509,813 | +0.32(+0.56%) |
Nov 15, 2019 | 56.67 | 57.36 | 56.64 | 57.33 | 533,236 | +0.68(+1.19%) |
Nov 14, 2019 | 56.21 | 56.87 | 56.21 | 56.65 | 425,912 | +0.50(+0.89%) |
Nov 13, 2019 | 56.19 | 56.77 | 56.10 | 56.15 | 545,957 | -0.09(-0.17%) |
Nov 12, 2019 | 56.84 | 57.32 | 56.13 | 56.25 | 555,811 | -0.54(-0.96%) |
Nov 11, 2019 | 56.88 | 57.59 | 56.73 | 56.79 | 564,372 | -0.05(-0.10%) |
Nov 08, 2019 | 56.90 | 57.41 | 56.81 | 56.85 | 484,526 | -0.21(-0.37%) |
Nov 07, 2019 | 57.94 | 58.03 | 56.71 | 57.06 | 537,826 | -0.99(-1.70%) |
Nov 06, 2019 | 58.07 | 58.48 | 57.91 | 58.04 | 408,086 | +0.02(+0.03%) |
Nov 05, 2019 | 59.35 | 59.50 | 57.63 | 58.03 | 966,162 | -1.56(-2.61%) |
Nov 04, 2019 | 60.24 | 60.35 | 59.21 | 59.59 | 755,025 | -0.75(-1.24%) |
Nov 01, 2019 | 60.60 | 60.60 | 59.78 | 60.33 | 463,192 | -0.19(-0.32%) |
Oct 31, 2019 | 60.51 | 60.94 | 60.22 | 60.53 | 538,518 | +0.24(+0.40%) |
Oct 30, 2019 | 60.87 | 61.16 | 59.10 | 60.29 | 856,035 | -0.68(-1.12%) |
Oct 29, 2019 | 60.51 | 61.41 | 60.51 | 60.97 | 507,535 | +0.34(+0.56%) |
Oct 28, 2019 | 60.51 | 60.84 | 60.35 | 60.63 | 431,522 | +0.12(+0.19%) |
Oct 25, 2019 | 61.52 | 61.52 | 60.29 | 60.51 | 477,676 | -0.63(-1.03%) |
Oct 24, 2019 | 61.78 | 61.79 | 61.07 | 61.14 | 390,887 | -0.43(-0.70%) |
Oct 23, 2019 | 61.25 | 61.57 | 60.78 | 61.57 | 417,912 | +0.60(+0.98%) |
Oct 22, 2019 | 61.27 | 61.27 | 60.88 | 60.97 | 432,588 | -0.21(-0.34%) |
Oct 21, 2019 | 60.63 | 61.19 | 60.48 | 61.18 | 393,238 | +0.56(+0.92%) |
Oct 18, 2019 | 60.29 | 60.71 | 60.16 | 60.63 | 291,203 | +0.28(+0.46%) |
Oct 17, 2019 | 60.04 | 60.51 | 59.98 | 60.35 | 341,555 | +0.36(+0.59%) |
Oct 16, 2019 | 59.45 | 60.01 | 59.15 | 59.99 | 477,359 | +0.50(+0.83%) |
Oct 15, 2019 | 59.86 | 59.92 | 59.19 | 59.50 | 455,102 | -0.36(-0.61%) |
Oct 14, 2019 | 60.03 | 60.18 | 59.60 | 59.86 | 366,575 | -0.02(-0.04%) |
Oct 11, 2019 | 60.22 | 60.28 | 59.81 | 59.88 | 480,647 | -0.22(-0.36%) |
Oct 10, 2019 | 60.01 | 60.28 | 59.77 | 60.10 | 265,733 | -0.01(-0.01%) |
Oct 09, 2019 | 60.51 | 60.56 | 59.99 | 60.11 | 309,999 | -0.15(-0.24%) |
Oct 08, 2019 | 60.24 | 60.58 | 59.68 | 60.25 | 565,737 | +0.02(+0.04%) |
Oct 07, 2019 | 60.01 | 60.46 | 59.88 | 60.23 | 418,272 | +0.08(+0.13%) |
Oct 04, 2019 | 59.94 | 60.22 | 59.71 | 60.15 | 354,997 | +0.28(+0.47%) |
Oct 03, 2019 | 59.32 | 60.42 | 59.16 | 59.87 | 527,951 | +0.68(+1.15%) |
Oct 02, 2019 | 59.09 | 59.19 | 58.58 | 59.19 | 578,860 | +0.10(+0.17%) |