Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.17 | 48.11 | 46.59 | 46.97 | 1,741,356 | +0.20(+0.43%) |
Sep 29, 2020 | 47.14 | 47.36 | 46.21 | 46.77 | 872,316 | -0.57(-1.20%) |
Sep 28, 2020 | 47.29 | 47.88 | 46.95 | 47.34 | 1,439,791 | +1.02(+2.20%) |
Sep 25, 2020 | 45.20 | 46.72 | 45.19 | 46.32 | 911,200 | +0.66(+1.45%) |
Sep 24, 2020 | 44.97 | 46.60 | 44.59 | 45.66 | 1,438,480 | +0.66(+1.47%) |
Sep 23, 2020 | 46.14 | 46.60 | 44.64 | 45.00 | 1,460,777 | -1.01(-2.20%) |
Sep 22, 2020 | 46.56 | 47.30 | 45.67 | 46.01 | 1,201,138 | -0.44(-0.95%) |
Sep 21, 2020 | 47.32 | 47.51 | 45.17 | 46.45 | 2,102,446 | -2.03(-4.19%) |
Sep 18, 2020 | 49.10 | 49.55 | 48.42 | 48.48 | 2,265,100 | -1.09(-2.20%) |
Sep 17, 2020 | 49.48 | 49.91 | 48.95 | 49.57 | 1,355,231 | -0.42(-0.84%) |
Sep 16, 2020 | 49.92 | 51.03 | 49.47 | 49.99 | 1,172,356 | +0.36(+0.73%) |
Sep 15, 2020 | 49.21 | 50.23 | 49.05 | 49.63 | 1,287,437 | +0.85(+1.74%) |
Sep 14, 2020 | 47.40 | 49.04 | 47.40 | 48.78 | 1,132,472 | +1.87(+3.99%) |
Sep 11, 2020 | 47.93 | 47.98 | 46.37 | 46.91 | 1,277,400 | -0.61(-1.28%) |
Sep 10, 2020 | 48.91 | 48.91 | 47.42 | 47.52 | 1,163,874 | -1.01(-2.08%) |
Sep 09, 2020 | 47.73 | 49.07 | 47.56 | 48.53 | 1,541,826 | +0.90(+1.89%) |
Sep 08, 2020 | 47.93 | 48.43 | 47.26 | 47.63 | 1,796,265 | -0.59(-1.22%) |
Sep 04, 2020 | 49.31 | 49.42 | 47.67 | 48.22 | 1,256,300 | -0.40(-0.82%) |
Sep 03, 2020 | 48.86 | 49.99 | 47.92 | 48.62 | 1,577,936 | -0.42(-0.86%) |
Sep 02, 2020 | 47.90 | 49.16 | 47.58 | 49.04 | 2,494,751 | +1.27(+2.66%) |
Sep 01, 2020 | 46.80 | 47.91 | 46.41 | 47.77 | 984,910 | +0.74(+1.57%) |
Aug 31, 2020 | 47.96 | 47.96 | 46.56 | 47.03 | 2,046,715 | -0.82(-1.71%) |
Aug 28, 2020 | 47.55 | 47.90 | 46.97 | 47.85 | 863,300 | +0.50(+1.06%) |
Aug 27, 2020 | 46.89 | 47.90 | 46.87 | 47.35 | 1,306,571 | +0.37(+0.79%) |
Aug 26, 2020 | 47.01 | 47.32 | 46.47 | 46.98 | 1,704,853 | -0.41(-0.87%) |
Aug 25, 2020 | 47.32 | 48.03 | 47.01 | 47.39 | 1,715,190 | +0.38(+0.81%) |
Aug 24, 2020 | 45.08 | 47.05 | 44.95 | 47.01 | 1,277,992 | +2.10(+4.68%) |
Aug 21, 2020 | 44.40 | 45.05 | 44.34 | 44.91 | 883,100 | +0.83(+1.88%) |
Aug 20, 2020 | 43.83 | 44.61 | 43.63 | 44.08 | 1,278,416 | -0.23(-0.52%) |
Aug 19, 2020 | 44.38 | 44.58 | 43.76 | 44.31 | 1,000,102 | -0.35(-0.78%) |
Aug 18, 2020 | 45.16 | 45.43 | 44.57 | 44.66 | 966,899 | -0.43(-0.95%) |
Aug 17, 2020 | 45.93 | 46.01 | 44.93 | 45.09 | 1,474,676 | -0.93(-2.02%) |
Aug 14, 2020 | 45.78 | 46.46 | 45.43 | 46.02 | 1,049,400 | -0.01(-0.02%) |
Aug 13, 2020 | 46.80 | 47.09 | 45.76 | 46.03 | 838,647 | -1.25(-2.64%) |
Aug 12, 2020 | 47.34 | 48.58 | 47.10 | 47.28 | 1,764,255 | +0.08(+0.17%) |
Aug 11, 2020 | 46.42 | 47.80 | 46.29 | 47.20 | 2,115,250 | +1.83(+4.03%) |
Aug 10, 2020 | 44.04 | 45.85 | 43.97 | 45.37 | 1,729,500 | +1.35(+3.07%) |
Aug 07, 2020 | 42.22 | 44.20 | 42.08 | 44.02 | 1,501,100 | +1.77(+4.19%) |
Aug 06, 2020 | 42.39 | 42.86 | 42.01 | 42.25 | 2,631,745 | -0.58(-1.35%) |
Aug 05, 2020 | 42.04 | 42.86 | 41.46 | 42.83 | 2,759,334 | +1.34(+3.23%) |
Aug 04, 2020 | 41.15 | 41.84 | 41.03 | 41.49 | 2,367,453 | +0.14(+0.34%) |
Aug 03, 2020 | 43.62 | 43.66 | 41.26 | 41.35 | 2,808,651 | -2.46(-5.62%) |
Jul 31, 2020 | 43.33 | 43.99 | 42.17 | 43.81 | 3,714,300 | +0.54(+1.25%) |
Jul 30, 2020 | 42.20 | 43.36 | 41.62 | 43.27 | 1,562,207 | +0.27(+0.63%) |
Jul 29, 2020 | 42.33 | 43.02 | 41.85 | 43.00 | 1,554,488 | +1.15(+2.75%) |
Jul 28, 2020 | 42.33 | 42.89 | 41.76 | 41.85 | 2,011,429 | -0.48(-1.13%) |
Jul 27, 2020 | 42.95 | 43.15 | 42.03 | 42.33 | 2,575,215 | -0.83(-1.92%) |
Jul 24, 2020 | 44.06 | 44.33 | 42.97 | 43.16 | 1,046,400 | -0.76(-1.73%) |
Jul 23, 2020 | 44.14 | 44.45 | 43.48 | 43.92 | 1,557,963 | -0.44(-0.99%) |
Jul 22, 2020 | 43.45 | 44.62 | 43.30 | 44.36 | 1,175,194 | +0.42(+0.96%) |
Jul 21, 2020 | 44.48 | 45.04 | 43.77 | 43.94 | 1,292,190 | -0.32(-0.72%) |
Jul 20, 2020 | 44.65 | 44.91 | 43.95 | 44.26 | 1,295,386 | -0.69(-1.54%) |
Jul 17, 2020 | 44.97 | 45.49 | 44.77 | 44.95 | 1,458,000 | +0.36(+0.81%) |
Jul 16, 2020 | 44.81 | 45.33 | 44.38 | 44.59 | 890,942 | -0.63(-1.39%) |
Jul 15, 2020 | 44.84 | 45.51 | 44.35 | 45.22 | 1,764,058 | +1.87(+4.31%) |
Jul 14, 2020 | 42.89 | 43.62 | 42.54 | 43.35 | 1,533,041 | +0.16(+0.37%) |
Jul 13, 2020 | 44.54 | 44.81 | 43.19 | 43.19 | 1,519,388 | -1.01(-2.29%) |
Jul 10, 2020 | 43.75 | 45.05 | 43.75 | 44.20 | 1,211,200 | +0.33(+0.75%) |
Jul 09, 2020 | 44.86 | 44.93 | 42.64 | 43.87 | 2,278,775 | -0.62(-1.39%) |
Jul 08, 2020 | 44.07 | 44.77 | 43.54 | 44.49 | 1,447,143 | +0.18(+0.41%) |
Jul 07, 2020 | 45.73 | 45.90 | 44.24 | 44.31 | 1,478,465 | -2.07(-4.46%) |
Jul 06, 2020 | 46.48 | 47.10 | 45.70 | 46.38 | 1,471,279 | +0.87(+1.91%) |
Jul 02, 2020 | 45.84 | 46.57 | 45.09 | 45.51 | 1,399,600 | +0.66(+1.47%) |
Jul 01, 2020 | 45.51 | 45.83 | 44.46 | 44.85 | 1,597,742 | -0.37(-0.82%) |
Jun 30, 2020 | 44.33 | 45.49 | 44.15 | 45.22 | 1,697,925 | +0.98(+2.22%) |
Jun 29, 2020 | 43.41 | 44.26 | 42.83 | 44.24 | 1,550,683 | +1.20(+2.79%) |
Jun 26, 2020 | 43.52 | 44.06 | 42.42 | 43.04 | 5,525,600 | -0.48(-1.10%) |
Jun 25, 2020 | 42.35 | 43.55 | 41.61 | 43.52 | 2,397,555 | +0.77(+1.80%) |
Jun 24, 2020 | 45.06 | 45.19 | 42.55 | 42.75 | 2,289,457 | -3.26(-7.09%) |
Jun 23, 2020 | 46.91 | 47.06 | 45.78 | 46.01 | 1,556,089 | -0.18(-0.39%) |
Jun 22, 2020 | 46.07 | 46.39 | 45.25 | 46.19 | 1,333,625 | -0.55(-1.18%) |
Jun 19, 2020 | 48.19 | 48.26 | 45.99 | 46.74 | 2,309,100 | -0.74(-1.56%) |
Jun 18, 2020 | 47.21 | 47.70 | 47.03 | 47.48 | 1,039,672 | -0.31(-0.65%) |
Jun 17, 2020 | 48.66 | 48.74 | 47.14 | 47.79 | 2,342,205 | -0.58(-1.20%) |
Jun 16, 2020 | 50.33 | 50.46 | 47.26 | 48.37 | 1,920,630 | +0.51(+1.07%) |
Jun 15, 2020 | 45.15 | 48.06 | 45.03 | 47.86 | 3,025,186 | +0.29(+0.61%) |
Jun 12, 2020 | 48.60 | 48.60 | 45.75 | 47.57 | 2,133,600 | +1.26(+2.72%) |
Jun 11, 2020 | 48.50 | 48.62 | 46.19 | 46.31 | 2,606,859 | -5.02(-9.78%) |
Jun 10, 2020 | 52.77 | 53.20 | 50.96 | 51.33 | 1,993,728 | -2.00(-3.75%) |
Jun 09, 2020 | 53.48 | 54.14 | 52.51 | 53.33 | 2,066,684 | -2.16(-3.89%) |
Jun 08, 2020 | 55.00 | 56.05 | 54.49 | 55.49 | 2,342,642 | +1.47(+2.72%) |
Jun 05, 2020 | 53.57 | 55.63 | 53.43 | 54.02 | 3,442,600 | +3.61(+7.16%) |
Jun 04, 2020 | 49.01 | 51.01 | 48.25 | 50.41 | 3,064,213 | +0.91(+1.84%) |
Jun 03, 2020 | 47.47 | 50.20 | 47.04 | 49.50 | 3,234,382 | +3.51(+7.63%) |
Jun 02, 2020 | 44.51 | 46.22 | 44.19 | 45.99 | 2,309,513 | +1.85(+4.19%) |
Jun 01, 2020 | 43.81 | 44.59 | 43.59 | 44.14 | 1,331,281 | +0.16(+0.36%) |
May 29, 2020 | 43.21 | 44.29 | 42.81 | 43.98 | 6,324,100 | -0.14(-0.32%) |
May 28, 2020 | 45.72 | 45.98 | 43.97 | 44.12 | 2,731,451 | -1.03(-2.28%) |
May 27, 2020 | 45.00 | 45.60 | 43.27 | 45.15 | 2,177,953 | +1.21(+2.75%) |
May 26, 2020 | 42.36 | 44.73 | 42.36 | 43.94 | 3,112,036 | +3.64(+9.03%) |
May 22, 2020 | 40.80 | 40.92 | 40.08 | 40.30 | 2,598,100 | -0.45(-1.10%) |
May 21, 2020 | 39.42 | 40.84 | 39.42 | 40.75 | 2,707,658 | +1.15(+2.90%) |
May 20, 2020 | 38.82 | 39.96 | 38.61 | 39.60 | 2,634,519 | +1.63(+4.29%) |
May 19, 2020 | 38.98 | 39.10 | 37.95 | 37.97 | 2,162,163 | -1.12(-2.87%) |
May 18, 2020 | 37.77 | 39.56 | 37.54 | 39.09 | 2,455,657 | +3.10(+8.61%) |
May 15, 2020 | 35.59 | 36.44 | 35.12 | 35.99 | 1,820,500 | +0.14(+0.39%) |
May 14, 2020 | 34.06 | 35.91 | 33.03 | 35.85 | 2,629,056 | +1.01(+2.90%) |
May 13, 2020 | 36.70 | 36.86 | 34.20 | 34.84 | 4,229,462 | -2.36(-6.34%) |
May 12, 2020 | 40.82 | 40.96 | 37.15 | 37.20 | 1,996,416 | -3.62(-8.87%) |
May 11, 2020 | 41.18 | 41.18 | 40.47 | 40.82 | 1,857,576 | -0.78(-1.88%) |
May 08, 2020 | 41.65 | 42.54 | 41.40 | 41.60 | 1,370,000 | +0.71(+1.74%) |
May 07, 2020 | 39.63 | 41.83 | 38.20 | 40.89 | 2,187,444 | +2.74(+7.18%) |
May 06, 2020 | 40.06 | 40.58 | 38.13 | 38.15 | 2,399,866 | -1.44(-3.64%) |
May 05, 2020 | 40.29 | 41.40 | 39.53 | 39.59 | 2,423,598 | +0.20(+0.51%) |
May 04, 2020 | 38.69 | 39.52 | 38.55 | 39.39 | 1,718,563 | -0.31(-0.78%) |
May 01, 2020 | 41.66 | 41.85 | 39.26 | 39.70 | 2,208,100 | -3.23(-7.52%) |
Apr 30, 2020 | 44.00 | 44.00 | 42.68 | 42.93 | 2,125,396 | -1.99(-4.43%) |
Apr 29, 2020 | 43.62 | 45.10 | 42.65 | 44.92 | 2,025,534 | +3.02(+7.21%) |
Apr 28, 2020 | 42.47 | 43.07 | 41.72 | 41.90 | 1,738,407 | +0.51(+1.23%) |
Apr 27, 2020 | 40.07 | 41.59 | 40.07 | 41.39 | 1,397,389 | +1.40(+3.50%) |
Apr 24, 2020 | 40.50 | 40.56 | 39.69 | 39.99 | 1,664,600 | +0.00(+0.00%) |
Apr 23, 2020 | 40.06 | 41.06 | 39.80 | 39.99 | 1,723,437 | +0.22(+0.55%) |
Apr 22, 2020 | 41.12 | 41.19 | 39.42 | 39.77 | 3,158,244 | -0.20(-0.50%) |
Apr 21, 2020 | 40.63 | 41.09 | 39.83 | 39.97 | 2,480,823 | -1.99(-4.74%) |
Apr 20, 2020 | 43.30 | 44.06 | 41.96 | 41.96 | 2,223,575 | -2.54(-5.71%) |
Apr 17, 2020 | 44.23 | 45.06 | 44.10 | 44.50 | 1,908,900 | +1.96(+4.61%) |
Apr 16, 2020 | 42.95 | 42.95 | 41.58 | 42.54 | 2,174,898 | -0.35(-0.82%) |
Apr 15, 2020 | 42.18 | 43.14 | 41.63 | 42.89 | 2,162,129 | -0.97(-2.21%) |
Apr 14, 2020 | 44.69 | 44.76 | 43.44 | 43.86 | 2,378,498 | +0.40(+0.92%) |
Apr 13, 2020 | 45.00 | 45.42 | 43.19 | 43.46 | 1,883,361 | -2.15(-4.71%) |
Apr 09, 2020 | 45.27 | 46.04 | 43.66 | 45.61 | 4,439,100 | +0.35(+0.77%) |
Apr 08, 2020 | 42.12 | 45.57 | 41.55 | 45.26 | 2,913,418 | +3.21(+7.63%) |
Apr 07, 2020 | 42.45 | 44.05 | 42.00 | 42.05 | 3,374,265 | +2.27(+5.71%) |
Apr 06, 2020 | 37.62 | 40.06 | 36.86 | 39.78 | 2,975,628 | +4.28(+12.06%) |
Apr 03, 2020 | 36.67 | 36.79 | 34.73 | 35.50 | 2,202,600 | -1.17(-3.19%) |
Apr 02, 2020 | 35.05 | 37.53 | 35.05 | 36.67 | 3,970,754 | +0.93(+2.60%) |
Apr 01, 2020 | 35.54 | 36.60 | 34.21 | 35.74 | 3,207,093 | -1.97(-5.22%) |
Mar 31, 2020 | 40.67 | 41.41 | 37.35 | 37.71 | 2,683,567 | -3.32(-8.09%) |
Mar 30, 2020 | 39.20 | 41.24 | 38.03 | 41.03 | 2,100,475 | +1.83(+4.67%) |
Mar 27, 2020 | 39.33 | 40.09 | 38.01 | 39.20 | 2,120,300 | -1.45(-3.57%) |
Mar 26, 2020 | 36.31 | 41.00 | 35.76 | 40.65 | 2,303,174 | +4.85(+13.55%) |
Mar 25, 2020 | 33.60 | 37.33 | 33.03 | 35.80 | 2,974,271 | +1.94(+5.73%) |
Mar 24, 2020 | 31.12 | 35.93 | 31.03 | 33.86 | 4,393,853 | +4.03(+13.51%) |
Mar 23, 2020 | 34.26 | 35.04 | 29.17 | 29.83 | 4,278,927 | -4.43(-12.93%) |
Mar 20, 2020 | 40.24 | 40.51 | 34.25 | 34.26 | 3,168,500 | -5.18(-13.13%) |
Mar 19, 2020 | 34.88 | 41.03 | 34.47 | 39.44 | 3,154,562 | +3.92(+11.04%) |
Mar 18, 2020 | 34.00 | 35.70 | 31.51 | 35.52 | 3,458,891 | -0.76(-2.09%) |
Mar 17, 2020 | 39.11 | 40.24 | 35.23 | 36.28 | 6,622,791 | -2.12(-5.52%) |
Mar 16, 2020 | 36.40 | 41.32 | 34.69 | 38.40 | 3,962,442 | -7.98(-17.21%) |
Mar 13, 2020 | 47.21 | 47.21 | 43.51 | 46.38 | 3,877,500 | +1.85(+4.15%) |
Mar 12, 2020 | 45.76 | 48.94 | 44.41 | 44.53 | 3,185,207 | -5.16(-10.38%) |
Mar 11, 2020 | 51.13 | 51.59 | 49.11 | 49.69 | 3,006,750 | -2.92(-5.55%) |
Mar 10, 2020 | 50.75 | 52.77 | 48.95 | 52.61 | 2,792,626 | +3.44(+7.00%) |
Mar 09, 2020 | 50.13 | 51.62 | 49.07 | 49.17 | 2,846,447 | -5.41(-9.91%) |
Mar 06, 2020 | 54.70 | 55.54 | 52.81 | 54.58 | 2,786,400 | -2.20(-3.87%) |
Mar 05, 2020 | 57.63 | 58.18 | 56.16 | 56.78 | 2,045,214 | -2.38(-4.02%) |
Mar 04, 2020 | 58.36 | 59.31 | 58.02 | 59.16 | 1,594,587 | +1.43(+2.48%) |
Mar 03, 2020 | 58.22 | 59.23 | 56.92 | 57.73 | 2,085,879 | -0.46(-0.79%) |
Mar 02, 2020 | 56.28 | 58.19 | 55.54 | 58.19 | 1,816,626 | +2.05(+3.65%) |
Feb 28, 2020 | 55.25 | 56.90 | 54.39 | 56.14 | 4,469,100 | -0.40(-0.71%) |
Feb 27, 2020 | 56.01 | 58.38 | 53.53 | 56.54 | 3,415,164 | -0.39(-0.69%) |
Feb 26, 2020 | 58.29 | 58.94 | 56.93 | 56.93 | 2,033,505 | -1.03(-1.78%) |
Feb 25, 2020 | 60.13 | 60.65 | 57.81 | 57.96 | 1,412,239 | -2.11(-3.51%) |
Feb 24, 2020 | 61.01 | 61.40 | 59.62 | 60.07 | 1,282,729 | -2.66(-4.24%) |
Feb 21, 2020 | 63.49 | 63.70 | 62.39 | 62.73 | 1,059,000 | -0.97(-1.52%) |
Feb 20, 2020 | 63.14 | 63.90 | 62.92 | 63.70 | 1,212,898 | +0.30(+0.47%) |
Feb 19, 2020 | 63.40 | 63.67 | 63.26 | 63.40 | 989,011 | -0.06(-0.09%) |
Feb 18, 2020 | 63.96 | 63.96 | 63.15 | 63.46 | 998,184 | -0.50(-0.78%) |
Feb 14, 2020 | 64.04 | 64.31 | 63.78 | 63.96 | 873,300 | -0.16(-0.25%) |
Feb 13, 2020 | 63.39 | 64.14 | 63.18 | 64.12 | 920,519 | +0.43(+0.68%) |
Feb 12, 2020 | 63.23 | 63.71 | 62.18 | 63.69 | 1,486,095 | +0.61(+0.97%) |
Feb 11, 2020 | 64.67 | 64.75 | 62.88 | 63.08 | 1,680,815 | -1.17(-1.82%) |
Feb 10, 2020 | 64.03 | 64.36 | 63.94 | 64.25 | 636,355 | +0.22(+0.34%) |
Feb 07, 2020 | 63.50 | 64.22 | 63.38 | 64.03 | 1,329,000 | +0.15(+0.23%) |
Feb 06, 2020 | 64.30 | 64.61 | 63.70 | 63.88 | 1,070,503 | -0.05(-0.08%) |
Feb 05, 2020 | 63.86 | 64.16 | 63.48 | 63.93 | 1,363,283 | +0.50(+0.79%) |
Feb 04, 2020 | 62.81 | 64.08 | 62.64 | 63.43 | 1,295,829 | +1.41(+2.27%) |
Feb 03, 2020 | 61.41 | 62.48 | 61.41 | 62.02 | 1,019,126 | +0.97(+1.59%) |
Jan 31, 2020 | 61.63 | 61.85 | 60.88 | 61.05 | 1,707,600 | -0.83(-1.34%) |
Jan 30, 2020 | 60.81 | 61.98 | 60.81 | 61.88 | 1,004,269 | +0.43(+0.70%) |
Jan 29, 2020 | 61.70 | 61.74 | 61.24 | 61.45 | 918,444 | -0.01(-0.02%) |
Jan 28, 2020 | 60.84 | 61.58 | 60.81 | 61.46 | 1,105,796 | +1.02(+1.69%) |
Jan 27, 2020 | 59.66 | 60.49 | 59.26 | 60.44 | 1,782,002 | -0.33(-0.54%) |
Jan 24, 2020 | 60.62 | 61.04 | 60.26 | 60.77 | 1,509,900 | -0.07(-0.12%) |
Jan 23, 2020 | 60.74 | 61.37 | 60.35 | 60.84 | 1,026,942 | -0.07(-0.11%) |
Jan 22, 2020 | 61.67 | 61.78 | 60.82 | 60.91 | 892,000 | -0.19(-0.31%) |
Jan 21, 2020 | 60.75 | 61.41 | 60.61 | 61.10 | 1,424,664 | +0.07(+0.11%) |
Jan 17, 2020 | 61.09 | 61.44 | 60.77 | 61.03 | 1,374,300 | +0.23(+0.38%) |
Jan 16, 2020 | 60.66 | 61.28 | 60.45 | 60.80 | 1,222,111 | +0.41(+0.68%) |
Jan 15, 2020 | 60.02 | 60.77 | 60.02 | 60.39 | 955,575 | +0.11(+0.18%) |
Jan 14, 2020 | 60.49 | 60.79 | 60.13 | 60.28 | 971,083 | -0.38(-0.63%) |
Jan 13, 2020 | 60.01 | 60.82 | 59.90 | 60.66 | 1,038,807 | +0.42(+0.70%) |
Jan 10, 2020 | 60.58 | 60.63 | 60.07 | 60.24 | 837,600 | -0.32(-0.53%) |
Jan 09, 2020 | 60.49 | 60.79 | 60.25 | 60.56 | 986,520 | +0.36(+0.60%) |
Jan 08, 2020 | 60.81 | 61.06 | 60.17 | 60.20 | 1,252,295 | -0.42(-0.69%) |
Jan 07, 2020 | 60.67 | 60.75 | 60.01 | 60.62 | 1,012,095 | -0.07(-0.12%) |
Jan 06, 2020 | 60.56 | 60.88 | 60.25 | 60.69 | 1,489,375 | -0.28(-0.46%) |
Jan 03, 2020 | 60.44 | 61.28 | 60.00 | 60.97 | 1,213,300 | -0.51(-0.83%) |
Jan 02, 2020 | 61.90 | 61.90 | 60.97 | 61.48 | 1,326,732 | +0.19(+0.31%) |
Dec 31, 2019 | 61.03 | 61.54 | 60.75 | 61.29 | 1,036,800 | +0.25(+0.41%) |
Dec 30, 2019 | 60.97 | 61.28 | 60.36 | 61.04 | 694,805 | +0.09(+0.15%) |
Dec 27, 2019 | 61.18 | 61.30 | 60.61 | 60.95 | 763,300 | -0.33(-0.54%) |
Dec 26, 2019 | 60.32 | 61.28 | 60.15 | 61.28 | 738,393 | +0.69(+1.14%) |
Dec 24, 2019 | 59.94 | 60.71 | 59.85 | 60.59 | 298,200 | +0.48(+0.80%) |
Dec 23, 2019 | 60.87 | 60.87 | 59.98 | 60.11 | 1,379,553 | -0.53(-0.87%) |
Dec 20, 2019 | 60.38 | 61.02 | 59.82 | 60.64 | 3,958,500 | +0.82(+1.37%) |
Dec 19, 2019 | 59.67 | 60.10 | 59.58 | 59.82 | 1,574,939 | -0.29(-0.48%) |
Dec 18, 2019 | 58.60 | 60.28 | 58.60 | 60.11 | 2,028,884 | +1.27(+2.16%) |
Dec 17, 2019 | 59.55 | 59.55 | 58.15 | 58.84 | 2,432,690 | -0.38(-0.64%) |
Dec 16, 2019 | 58.60 | 59.41 | 58.27 | 59.22 | 1,905,655 | +0.96(+1.65%) |
Dec 13, 2019 | 58.79 | 58.91 | 57.74 | 58.26 | 1,724,800 | -0.70(-1.19%) |
Dec 12, 2019 | 58.38 | 59.34 | 58.17 | 58.96 | 1,056,023 | +0.55(+0.94%) |
Dec 11, 2019 | 58.61 | 59.16 | 58.32 | 58.41 | 1,480,957 | -0.07(-0.12%) |
Dec 10, 2019 | 58.43 | 58.56 | 58.17 | 58.48 | 1,032,231 | +0.20(+0.34%) |
Dec 09, 2019 | 58.25 | 58.78 | 58.24 | 58.28 | 1,340,783 | -0.22(-0.38%) |
Dec 06, 2019 | 58.40 | 58.66 | 57.94 | 58.50 | 1,331,100 | +0.63(+1.09%) |
Dec 05, 2019 | 57.10 | 57.93 | 57.04 | 57.87 | 1,348,841 | +0.84(+1.47%) |
Dec 04, 2019 | 56.53 | 57.56 | 56.47 | 57.03 | 879,632 | +0.71(+1.26%) |
Dec 03, 2019 | 55.97 | 56.53 | 55.60 | 56.32 | 1,169,329 | -0.20(-0.35%) |
Dec 02, 2019 | 57.09 | 57.22 | 55.91 | 56.52 | 1,455,311 | -0.50(-0.88%) |
Nov 29, 2019 | 57.36 | 57.77 | 56.94 | 57.02 | 665,300 | -0.54(-0.94%) |
Nov 27, 2019 | 57.80 | 58.00 | 57.09 | 57.56 | 1,174,700 | -0.32(-0.55%) |
Nov 26, 2019 | 56.59 | 57.92 | 56.33 | 57.88 | 3,074,531 | +1.76(+3.13%) |
Nov 25, 2019 | 55.00 | 56.18 | 54.98 | 56.12 | 1,372,101 | +1.21(+2.20%) |
Nov 22, 2019 | 54.94 | 55.10 | 54.72 | 54.91 | 1,027,400 | +0.13(+0.24%) |
Nov 21, 2019 | 55.60 | 55.60 | 54.73 | 54.78 | 1,189,924 | -0.72(-1.30%) |
Nov 20, 2019 | 55.56 | 56.01 | 54.99 | 55.50 | 1,738,456 | -0.37(-0.66%) |
Nov 19, 2019 | 56.03 | 56.16 | 55.26 | 55.87 | 2,404,760 | -0.18(-0.32%) |
Nov 18, 2019 | 56.37 | 56.44 | 55.37 | 56.05 | 1,250,430 | -0.39(-0.69%) |
Nov 15, 2019 | 55.30 | 56.72 | 55.26 | 56.44 | 1,781,000 | +0.87(+1.57%) |
Nov 14, 2019 | 55.07 | 55.60 | 54.90 | 55.57 | 1,284,218 | +0.50(+0.91%) |
Nov 13, 2019 | 54.74 | 55.18 | 54.39 | 55.07 | 1,396,431 | +0.02(+0.04%) |
Nov 12, 2019 | 55.06 | 55.78 | 54.90 | 55.05 | 1,646,144 | -0.11(-0.20%) |
Nov 11, 2019 | 54.38 | 55.35 | 54.26 | 55.16 | 988,137 | +0.27(+0.49%) |
Nov 08, 2019 | 54.34 | 54.90 | 53.98 | 54.89 | 1,191,400 | +0.39(+0.72%) |
Nov 07, 2019 | 53.70 | 54.69 | 53.64 | 54.50 | 1,413,303 | +1.42(+2.68%) |
Nov 06, 2019 | 55.01 | 55.58 | 52.75 | 53.08 | 1,757,641 | -2.46(-4.43%) |
Nov 05, 2019 | 55.29 | 56.60 | 55.00 | 55.54 | 2,525,510 | +0.70(+1.28%) |
Nov 04, 2019 | 55.19 | 55.24 | 54.57 | 54.84 | 1,435,295 | +0.05(+0.09%) |
Nov 01, 2019 | 53.86 | 54.83 | 53.76 | 54.79 | 982,600 | +1.24(+2.32%) |
Oct 31, 2019 | 53.61 | 53.95 | 53.14 | 53.55 | 1,752,674 | -0.26(-0.48%) |
Oct 30, 2019 | 53.78 | 53.86 | 53.04 | 53.81 | 846,875 | +0.18(+0.34%) |
Oct 29, 2019 | 52.99 | 54.22 | 52.89 | 53.63 | 1,287,111 | +0.38(+0.71%) |
Oct 28, 2019 | 53.01 | 53.40 | 52.97 | 53.25 | 795,200 | +0.64(+1.22%) |
Oct 25, 2019 | 52.29 | 52.76 | 52.00 | 52.61 | 863,200 | +0.16(+0.31%) |
Oct 24, 2019 | 52.47 | 52.56 | 51.87 | 52.45 | 967,427 | +0.08(+0.15%) |
Oct 23, 2019 | 51.82 | 52.39 | 51.73 | 52.37 | 945,493 | +0.66(+1.28%) |
Oct 22, 2019 | 52.70 | 52.70 | 51.63 | 51.71 | 1,348,303 | -0.94(-1.79%) |
Oct 21, 2019 | 52.69 | 52.98 | 52.25 | 52.65 | 1,345,338 | +0.44(+0.84%) |
Oct 18, 2019 | 52.29 | 52.41 | 51.20 | 52.21 | 1,840,000 | -0.14(-0.27%) |
Oct 17, 2019 | 52.77 | 53.13 | 52.30 | 52.35 | 1,434,573 | -0.12(-0.23%) |
Oct 16, 2019 | 52.37 | 52.94 | 51.85 | 52.47 | 1,530,040 | -0.02(-0.04%) |
Oct 15, 2019 | 51.96 | 53.17 | 51.92 | 52.49 | 1,592,936 | +0.51(+0.98%) |
Oct 14, 2019 | 51.71 | 52.09 | 51.36 | 51.98 | 1,035,795 | +0.16(+0.31%) |
Oct 11, 2019 | 51.20 | 52.30 | 51.20 | 51.82 | 1,961,800 | +1.33(+2.63%) |
Oct 10, 2019 | 50.14 | 51.02 | 50.14 | 50.49 | 1,872,688 | +0.15(+0.30%) |
Oct 09, 2019 | 50.23 | 50.66 | 50.01 | 50.34 | 1,245,252 | +0.71(+1.43%) |
Oct 08, 2019 | 49.95 | 50.32 | 49.59 | 49.63 | 1,537,467 | -0.79(-1.57%) |
Oct 07, 2019 | 50.49 | 51.12 | 50.00 | 50.42 | 1,828,382 | -0.25(-0.49%) |
Oct 04, 2019 | 50.15 | 50.70 | 50.11 | 50.67 | 1,310,600 | +0.69(+1.38%) |
Oct 03, 2019 | 49.24 | 49.98 | 48.76 | 49.98 | 1,728,324 | +0.53(+1.07%) |
Oct 02, 2019 | 50.67 | 51.00 | 49.25 | 49.45 | 1,995,040 | -1.74(-3.40%) |