Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.60 | 23.10 | 22.07 | 22.36 | 1,033,842 | -0.03(-0.15%) |
Sep 29, 2020 | 22.77 | 22.80 | 21.93 | 22.39 | 577,403 | -0.52(-2.27%) |
Sep 28, 2020 | 22.42 | 23.27 | 22.36 | 22.91 | 733,377 | +1.16(+5.35%) |
Sep 25, 2020 | 21.58 | 22.10 | 21.45 | 21.75 | 854,578 | -0.08(-0.37%) |
Sep 24, 2020 | 21.67 | 22.58 | 21.15 | 21.83 | 1,219,970 | +0.19(+0.86%) |
Sep 23, 2020 | 22.61 | 23.11 | 21.58 | 21.65 | 1,418,211 | -0.94(-4.18%) |
Sep 22, 2020 | 22.46 | 23.26 | 22.39 | 22.59 | 1,539,064 | +0.18(+0.80%) |
Sep 21, 2020 | 23.50 | 23.50 | 22.39 | 22.41 | 3,013,851 | -1.78(-7.36%) |
Sep 18, 2020 | 25.89 | 25.94 | 24.09 | 24.19 | 3,900,882 | -2.02(-7.69%) |
Sep 17, 2020 | 26.49 | 26.75 | 26.07 | 26.21 | 982,599 | -0.73(-2.72%) |
Sep 16, 2020 | 26.39 | 27.17 | 25.87 | 26.94 | 1,313,095 | +0.80(+3.08%) |
Sep 15, 2020 | 25.86 | 26.94 | 25.78 | 26.13 | 992,033 | +0.44(+1.71%) |
Sep 14, 2020 | 26.19 | 26.19 | 25.40 | 25.70 | 1,596,084 | -0.37(-1.40%) |
Sep 11, 2020 | 26.79 | 26.83 | 26.04 | 26.06 | 1,192,277 | -0.55(-2.08%) |
Sep 10, 2020 | 26.82 | 27.22 | 26.59 | 26.61 | 1,079,741 | -0.37(-1.36%) |
Sep 09, 2020 | 27.26 | 27.52 | 26.68 | 26.98 | 860,447 | -0.29(-1.07%) |
Sep 08, 2020 | 27.57 | 27.77 | 26.87 | 27.27 | 694,017 | -0.66(-2.36%) |
Sep 04, 2020 | 27.89 | 28.53 | 27.23 | 27.93 | 742,053 | -0.06(-0.20%) |
Sep 03, 2020 | 27.65 | 28.64 | 27.30 | 27.99 | 1,102,133 | +0.54(+1.96%) |
Sep 02, 2020 | 25.94 | 27.58 | 25.63 | 27.45 | 1,136,263 | +1.45(+5.57%) |
Sep 01, 2020 | 25.62 | 26.71 | 25.42 | 26.00 | 679,003 | -0.27(-1.02%) |
Aug 31, 2020 | 27.04 | 27.14 | 25.91 | 26.27 | 1,287,357 | -0.68(-2.53%) |
Aug 28, 2020 | 26.52 | 26.96 | 26.15 | 26.96 | 883,478 | +0.49(+1.84%) |
Aug 27, 2020 | 25.50 | 26.67 | 25.48 | 26.47 | 1,224,958 | +1.16(+4.60%) |
Aug 26, 2020 | 25.35 | 25.41 | 24.66 | 25.31 | 913,685 | -0.15(-0.61%) |
Aug 25, 2020 | 25.96 | 26.22 | 24.95 | 25.46 | 956,566 | -0.45(-1.73%) |
Aug 24, 2020 | 24.15 | 26.05 | 23.83 | 25.91 | 1,410,513 | +2.02(+8.48%) |
Aug 21, 2020 | 24.83 | 24.94 | 23.41 | 23.88 | 1,575,110 | -1.11(-4.43%) |
Aug 20, 2020 | 24.67 | 25.53 | 24.51 | 24.99 | 919,191 | +0.09(+0.36%) |
Aug 19, 2020 | 25.59 | 25.87 | 24.81 | 24.90 | 860,647 | -0.84(-3.25%) |
Aug 18, 2020 | 26.68 | 26.68 | 25.65 | 25.74 | 1,081,362 | -0.92(-3.45%) |
Aug 17, 2020 | 26.59 | 26.67 | 25.97 | 26.66 | 746,126 | +0.11(+0.40%) |
Aug 14, 2020 | 26.41 | 27.12 | 25.81 | 26.55 | 840,067 | -0.16(-0.61%) |
Aug 13, 2020 | 26.63 | 27.54 | 26.44 | 26.71 | 979,474 | -0.19(-0.70%) |
Aug 12, 2020 | 27.44 | 27.66 | 26.17 | 26.90 | 908,702 | -0.42(-1.55%) |
Aug 11, 2020 | 27.51 | 28.18 | 27.19 | 27.32 | 1,297,117 | +0.37(+1.36%) |
Aug 10, 2020 | 26.25 | 27.30 | 26.25 | 26.96 | 1,182,316 | +0.80(+3.08%) |
Aug 07, 2020 | 24.44 | 26.35 | 24.19 | 26.15 | 1,661,933 | +1.68(+6.88%) |
Aug 06, 2020 | 23.87 | 25.06 | 23.67 | 24.47 | 1,514,516 | +0.48(+2.00%) |
Aug 05, 2020 | 24.71 | 25.13 | 23.62 | 23.99 | 1,179,908 | -0.59(-2.38%) |
Aug 04, 2020 | 23.09 | 24.78 | 23.06 | 24.57 | 1,226,853 | +1.43(+6.18%) |
Aug 03, 2020 | 23.10 | 23.32 | 22.17 | 23.14 | 2,106,368 | -0.14(-0.59%) |
Jul 31, 2020 | 24.57 | 24.87 | 22.97 | 23.28 | 1,690,587 | -1.34(-5.45%) |
Jul 30, 2020 | 25.21 | 25.40 | 24.55 | 24.62 | 1,233,884 | -1.18(-4.57%) |
Jul 29, 2020 | 25.98 | 26.23 | 25.30 | 25.80 | 1,242,581 | -0.26(-1.00%) |
Jul 28, 2020 | 25.26 | 26.34 | 25.18 | 26.06 | 515,658 | +0.70(+2.76%) |
Jul 27, 2020 | 25.13 | 25.38 | 24.61 | 25.36 | 659,461 | -0.03(-0.13%) |
Jul 24, 2020 | 25.82 | 25.97 | 25.10 | 25.39 | 1,064,380 | -0.49(-1.88%) |
Jul 23, 2020 | 25.73 | 26.01 | 25.28 | 25.88 | 545,716 | -0.20(-0.78%) |
Jul 22, 2020 | 25.20 | 26.27 | 24.88 | 26.09 | 740,856 | +0.70(+2.75%) |
Jul 21, 2020 | 25.07 | 25.92 | 25.01 | 25.39 | 707,798 | +0.75(+3.04%) |
Jul 20, 2020 | 25.39 | 25.61 | 24.58 | 24.64 | 1,145,782 | -0.92(-3.60%) |
Jul 17, 2020 | 25.79 | 25.81 | 25.14 | 25.56 | 573,818 | -0.15(-0.60%) |
Jul 16, 2020 | 26.24 | 26.40 | 25.48 | 25.71 | 595,890 | -0.91(-3.42%) |
Jul 15, 2020 | 25.88 | 26.85 | 25.82 | 26.62 | 1,390,110 | +1.90(+7.70%) |
Jul 14, 2020 | 25.23 | 25.48 | 24.52 | 24.72 | 857,207 | -0.49(-1.94%) |
Jul 13, 2020 | 26.13 | 26.31 | 24.92 | 25.21 | 977,735 | -0.68(-2.64%) |
Jul 10, 2020 | 24.92 | 25.94 | 24.66 | 25.89 | 1,139,028 | +0.89(+3.58%) |
Jul 09, 2020 | 26.17 | 26.18 | 24.11 | 25.00 | 1,422,575 | -1.18(-4.50%) |
Jul 08, 2020 | 25.50 | 26.18 | 25.05 | 26.18 | 1,104,525 | +0.72(+2.81%) |
Jul 07, 2020 | 26.57 | 26.57 | 25.35 | 25.46 | 1,631,556 | -1.68(-6.17%) |
Jul 06, 2020 | 27.66 | 28.22 | 27.03 | 27.13 | 1,286,624 | +0.33(+1.21%) |
Jul 02, 2020 | 28.30 | 28.54 | 26.59 | 26.81 | 1,307,508 | -0.59(-2.17%) |
Jul 01, 2020 | 27.13 | 28.30 | 27.05 | 27.40 | 1,034,741 | +0.46(+1.72%) |
Jun 30, 2020 | 26.83 | 27.48 | 26.29 | 26.94 | 1,226,681 | +0.09(+0.33%) |
Jun 29, 2020 | 25.82 | 27.17 | 25.08 | 26.85 | 1,641,254 | +1.07(+4.13%) |
Jun 26, 2020 | 26.90 | 27.10 | 25.66 | 25.79 | 2,354,795 | -1.41(-5.20%) |
Jun 25, 2020 | 26.61 | 27.22 | 26.18 | 27.20 | 2,499,330 | -0.11(-0.39%) |
Jun 24, 2020 | 28.46 | 28.63 | 26.70 | 27.31 | 2,095,864 | -1.76(-6.07%) |
Jun 23, 2020 | 29.48 | 29.69 | 28.66 | 29.07 | 982,102 | +0.02(+0.06%) |
Jun 22, 2020 | 29.57 | 29.57 | 28.24 | 29.05 | 1,744,883 | -0.77(-2.59%) |
Jun 19, 2020 | 30.74 | 31.53 | 29.63 | 29.83 | 4,849,662 | -0.71(-2.32%) |
Jun 18, 2020 | 29.45 | 30.96 | 28.96 | 30.53 | 1,032,777 | -0.31(-1.00%) |
Jun 17, 2020 | 31.27 | 31.28 | 30.00 | 30.84 | 1,181,318 | -0.05(-0.16%) |
Jun 16, 2020 | 32.87 | 32.93 | 30.55 | 30.89 | 2,003,651 | +0.46(+1.52%) |
Jun 15, 2020 | 27.89 | 30.95 | 27.53 | 30.43 | 2,509,828 | +0.54(+1.80%) |
Jun 12, 2020 | 30.99 | 31.32 | 28.46 | 29.89 | 1,618,890 | +1.30(+4.55%) |
Jun 11, 2020 | 27.35 | 29.38 | 26.97 | 28.59 | 3,318,700 | -2.81(-8.96%) |
Jun 10, 2020 | 34.27 | 34.35 | 30.19 | 31.40 | 3,260,696 | -2.68(-7.87%) |
Jun 09, 2020 | 33.23 | 34.85 | 32.55 | 34.09 | 1,554,747 | -1.69(-4.73%) |
Jun 08, 2020 | 36.18 | 36.49 | 34.50 | 35.78 | 2,286,861 | +0.81(+2.33%) |
Jun 05, 2020 | 35.66 | 36.97 | 34.62 | 34.97 | 3,518,173 | +1.88(+5.68%) |
Jun 04, 2020 | 30.03 | 33.10 | 29.04 | 33.09 | 3,237,385 | +3.06(+10.18%) |
Jun 03, 2020 | 28.61 | 30.62 | 28.57 | 30.03 | 1,735,859 | +2.05(+7.32%) |
Jun 02, 2020 | 28.50 | 29.02 | 27.96 | 27.98 | 2,326,347 | +0.15(+0.56%) |
Jun 01, 2020 | 25.65 | 27.93 | 25.51 | 27.83 | 1,746,397 | +2.15(+8.39%) |
May 29, 2020 | 26.27 | 26.79 | 25.50 | 25.67 | 1,670,050 | -1.15(-4.30%) |
May 28, 2020 | 27.81 | 27.91 | 26.52 | 26.83 | 1,326,217 | -0.65(-2.37%) |
May 27, 2020 | 27.46 | 28.03 | 25.93 | 27.48 | 1,938,593 | +1.23(+4.68%) |
May 26, 2020 | 26.15 | 26.74 | 25.72 | 26.25 | 1,611,162 | +1.74(+7.10%) |
May 22, 2020 | 23.78 | 24.80 | 23.50 | 24.51 | 1,841,359 | +0.70(+2.94%) |
May 21, 2020 | 22.74 | 24.03 | 22.74 | 23.81 | 1,913,363 | +1.05(+4.61%) |
May 20, 2020 | 23.51 | 24.14 | 22.65 | 22.76 | 2,758,492 | -0.34(-1.48%) |
May 19, 2020 | 22.89 | 24.08 | 22.34 | 23.10 | 2,060,946 | -0.10(-0.42%) |
May 18, 2020 | 21.85 | 23.49 | 21.85 | 23.20 | 2,894,822 | +2.84(+13.94%) |
May 15, 2020 | 19.73 | 20.52 | 19.61 | 20.36 | 3,369,122 | +0.15(+0.76%) |
May 14, 2020 | 18.43 | 20.55 | 18.30 | 20.21 | 3,301,592 | +0.81(+4.19%) |
May 13, 2020 | 20.21 | 20.65 | 19.39 | 19.39 | 4,528,564 | -1.00(-4.90%) |
May 12, 2020 | 21.73 | 21.87 | 20.39 | 20.39 | 2,131,655 | -1.25(-5.78%) |
May 11, 2020 | 22.65 | 22.75 | 21.61 | 21.65 | 2,324,536 | -0.62(-2.78%) |
May 08, 2020 | 21.35 | 22.44 | 21.18 | 22.26 | 2,013,037 | +1.43(+6.87%) |
May 07, 2020 | 20.82 | 21.70 | 19.60 | 20.83 | 4,427,053 | -0.74(-3.43%) |
May 06, 2020 | 22.02 | 22.60 | 21.41 | 21.57 | 1,420,340 | -0.36(-1.63%) |
May 05, 2020 | 23.27 | 23.65 | 21.87 | 21.93 | 1,848,175 | -0.35(-1.57%) |
May 04, 2020 | 21.65 | 22.33 | 21.06 | 22.28 | 2,376,203 | -0.12(-0.54%) |
May 01, 2020 | 22.77 | 23.25 | 22.09 | 22.40 | 2,763,330 | -1.52(-6.36%) |
Apr 30, 2020 | 24.08 | 25.05 | 23.20 | 23.92 | 4,027,865 | -1.41(-5.58%) |
Apr 29, 2020 | 24.35 | 26.08 | 24.23 | 25.34 | 2,919,353 | +2.71(+11.98%) |
Apr 28, 2020 | 22.46 | 23.07 | 21.10 | 22.63 | 2,880,310 | +1.77(+8.50%) |
Apr 27, 2020 | 19.91 | 21.71 | 19.49 | 20.86 | 3,086,405 | +1.83(+9.61%) |
Apr 24, 2020 | 19.05 | 19.37 | 18.49 | 19.03 | 1,736,639 | +0.11(+0.59%) |
Apr 23, 2020 | 18.55 | 19.11 | 18.31 | 18.91 | 1,981,129 | +0.46(+2.48%) |
Apr 22, 2020 | 19.14 | 19.34 | 17.49 | 18.46 | 3,305,930 | -0.27(-1.46%) |
Apr 21, 2020 | 18.16 | 19.17 | 17.80 | 18.73 | 1,893,047 | -0.38(-2.01%) |
Apr 20, 2020 | 18.85 | 20.18 | 18.53 | 19.11 | 1,966,885 | -0.60(-3.05%) |
Apr 17, 2020 | 20.05 | 21.07 | 19.45 | 19.72 | 3,308,341 | +1.36(+7.43%) |
Apr 16, 2020 | 18.45 | 18.80 | 17.96 | 18.35 | 2,015,966 | +0.41(+2.28%) |
Apr 15, 2020 | 17.92 | 18.71 | 17.29 | 17.94 | 2,368,989 | -1.27(-6.60%) |
Apr 14, 2020 | 18.94 | 20.37 | 18.63 | 19.21 | 3,305,544 | +1.29(+7.21%) |
Apr 13, 2020 | 19.61 | 19.61 | 17.57 | 17.92 | 2,723,282 | -2.60(-12.67%) |
Apr 09, 2020 | 19.52 | 22.20 | 19.14 | 20.52 | 3,263,834 | +2.29(+12.59%) |
Apr 08, 2020 | 17.78 | 18.46 | 17.26 | 18.22 | 2,648,712 | +0.89(+5.14%) |
Apr 07, 2020 | 18.46 | 19.65 | 17.05 | 17.33 | 2,784,216 | +0.50(+2.95%) |
Apr 06, 2020 | 17.47 | 18.63 | 16.47 | 16.84 | 2,508,525 | +0.95(+6.01%) |
Apr 03, 2020 | 16.35 | 16.49 | 15.36 | 15.88 | 3,317,567 | -0.20(-1.25%) |
Apr 02, 2020 | 16.20 | 17.09 | 15.98 | 16.08 | 2,241,322 | -0.02(-0.10%) |
Apr 01, 2020 | 17.75 | 18.05 | 15.95 | 16.10 | 3,272,798 | -3.33(-17.13%) |
Mar 31, 2020 | 20.86 | 21.02 | 18.73 | 19.43 | 2,970,241 | -0.91(-4.50%) |
Mar 30, 2020 | 19.55 | 20.75 | 18.14 | 20.34 | 2,520,257 | +1.11(+5.77%) |
Mar 27, 2020 | 19.74 | 20.24 | 18.35 | 19.23 | 3,882,694 | -1.40(-6.77%) |
Mar 26, 2020 | 21.48 | 24.24 | 20.14 | 20.63 | 4,045,822 | -0.49(-2.32%) |
Mar 25, 2020 | 18.57 | 23.53 | 18.57 | 21.12 | 5,097,068 | +4.24(+25.12%) |
Mar 24, 2020 | 14.60 | 17.18 | 14.55 | 16.88 | 3,153,502 | +3.42(+25.40%) |
Mar 23, 2020 | 14.14 | 14.14 | 11.98 | 13.46 | 3,253,718 | -0.79(-5.54%) |
Mar 20, 2020 | 17.12 | 17.57 | 13.68 | 14.25 | 4,738,394 | -0.11(-0.77%) |
Mar 19, 2020 | 11.30 | 15.30 | 10.26 | 14.36 | 4,913,321 | +3.37(+30.68%) |
Mar 18, 2020 | 14.42 | 14.68 | 9.915 | 10.99 | 6,576,244 | -4.71(-29.98%) |
Mar 17, 2020 | 19.61 | 19.61 | 15.00 | 15.70 | 5,646,921 | -3.20(-16.92%) |
Mar 16, 2020 | 22.66 | 23.80 | 18.87 | 18.89 | 4,017,064 | -7.28(-27.81%) |
Mar 13, 2020 | 26.86 | 27.37 | 20.89 | 26.17 | 4,406,044 | +3.84(+17.18%) |
Mar 12, 2020 | 31.05 | 31.05 | 21.33 | 22.34 | 6,473,103 | -12.59(-36.04%) |
Mar 11, 2020 | 37.88 | 37.94 | 34.64 | 34.92 | 1,798,316 | -3.91(-10.06%) |
Mar 10, 2020 | 39.86 | 39.92 | 36.57 | 38.83 | 1,437,883 | +0.22(+0.57%) |
Mar 09, 2020 | 41.27 | 41.29 | 38.52 | 38.61 | 1,741,390 | -5.02(-11.51%) |
Mar 06, 2020 | 41.94 | 43.66 | 40.91 | 43.63 | 2,020,065 | +0.21(+0.47%) |
Mar 05, 2020 | 45.98 | 46.18 | 43.40 | 43.42 | 2,664,719 | -3.32(-7.09%) |
Mar 04, 2020 | 47.77 | 48.24 | 45.71 | 46.74 | 1,645,312 | -0.37(-0.79%) |
Mar 03, 2020 | 48.19 | 48.78 | 46.61 | 47.11 | 1,457,795 | -0.91(-1.89%) |
Mar 02, 2020 | 47.12 | 48.07 | 45.45 | 48.02 | 1,710,804 | +1.25(+2.67%) |
Feb 28, 2020 | 45.35 | 48.43 | 44.05 | 46.77 | 3,113,881 | +0.54(+1.18%) |
Feb 27, 2020 | 49.31 | 49.31 | 46.05 | 46.23 | 2,127,962 | -3.74(-7.48%) |
Feb 26, 2020 | 51.46 | 51.94 | 49.90 | 49.97 | 1,764,994 | -1.56(-3.03%) |
Feb 25, 2020 | 52.94 | 53.92 | 51.26 | 51.53 | 1,879,845 | -0.78(-1.49%) |
Feb 24, 2020 | 53.10 | 53.22 | 52.27 | 52.30 | 1,215,392 | -1.25(-2.33%) |
Feb 21, 2020 | 54.31 | 54.43 | 53.51 | 53.55 | 1,079,657 | -0.75(-1.39%) |
Feb 20, 2020 | 53.37 | 54.34 | 53.02 | 54.31 | 840,846 | +1.06(+1.99%) |
Feb 19, 2020 | 54.83 | 54.86 | 53.03 | 53.25 | 1,331,744 | -1.60(-2.92%) |
Feb 18, 2020 | 55.10 | 55.21 | 54.15 | 54.85 | 1,092,359 | -0.22(-0.40%) |
Feb 14, 2020 | 55.26 | 55.28 | 54.71 | 55.07 | 841,404 | -0.04(-0.07%) |
Feb 13, 2020 | 55.24 | 55.55 | 54.72 | 55.11 | 937,058 | -0.17(-0.31%) |
Feb 12, 2020 | 56.39 | 56.42 | 55.12 | 55.28 | 927,247 | -1.08(-1.92%) |
Feb 11, 2020 | 55.57 | 56.87 | 55.56 | 56.36 | 1,297,388 | +0.79(+1.43%) |
Feb 10, 2020 | 56.02 | 56.02 | 55.44 | 55.57 | 787,882 | -0.17(-0.31%) |
Feb 07, 2020 | 56.24 | 56.24 | 55.70 | 55.74 | 534,605 | -0.28(-0.50%) |
Feb 06, 2020 | 56.06 | 56.19 | 55.77 | 56.02 | 827,637 | +0.11(+0.20%) |
Feb 05, 2020 | 56.40 | 56.53 | 55.74 | 55.91 | 739,453 | -0.55(-0.97%) |
Feb 04, 2020 | 56.37 | 56.90 | 56.12 | 56.46 | 788,356 | +0.22(+0.39%) |
Feb 03, 2020 | 56.10 | 56.59 | 56.08 | 56.24 | 677,400 | +0.23(+0.41%) |
Jan 31, 2020 | 56.71 | 57.46 | 56.00 | 56.02 | 983,337 | -0.67(-1.19%) |
Jan 30, 2020 | 56.67 | 57.05 | 56.60 | 56.69 | 588,524 | -0.15(-0.26%) |
Jan 29, 2020 | 56.76 | 57.29 | 56.61 | 56.84 | 650,392 | +0.47(+0.83%) |
Jan 28, 2020 | 56.31 | 56.80 | 56.29 | 56.37 | 296,486 | +0.09(+0.15%) |
Jan 27, 2020 | 56.38 | 56.76 | 56.20 | 56.28 | 696,650 | -0.16(-0.29%) |
Jan 24, 2020 | 56.76 | 57.08 | 56.31 | 56.45 | 740,105 | -0.34(-0.61%) |
Jan 23, 2020 | 56.70 | 57.13 | 56.42 | 56.79 | 437,616 | +0.12(+0.21%) |
Jan 22, 2020 | 57.16 | 57.46 | 56.55 | 56.67 | 454,116 | -0.46(-0.81%) |
Jan 21, 2020 | 56.72 | 57.15 | 56.50 | 57.13 | 678,483 | +0.49(+0.87%) |
Jan 17, 2020 | 56.93 | 57.04 | 56.62 | 56.64 | 404,439 | -0.30(-0.53%) |
Jan 16, 2020 | 57.06 | 57.20 | 56.59 | 56.95 | 580,595 | +0.54(+0.96%) |
Jan 15, 2020 | 55.75 | 56.64 | 55.74 | 56.41 | 741,326 | +0.80(+1.45%) |
Jan 14, 2020 | 55.68 | 55.94 | 55.28 | 55.60 | 372,292 | -0.12(-0.21%) |
Jan 13, 2020 | 55.33 | 55.89 | 55.20 | 55.72 | 476,304 | +0.39(+0.71%) |
Jan 10, 2020 | 54.88 | 55.38 | 54.56 | 55.33 | 584,502 | +0.55(+1.01%) |
Jan 09, 2020 | 55.00 | 55.06 | 54.39 | 54.78 | 878,107 | -0.15(-0.27%) |
Jan 08, 2020 | 54.81 | 55.11 | 54.66 | 54.92 | 1,162,009 | +0.18(+0.33%) |
Jan 07, 2020 | 54.61 | 54.79 | 53.96 | 54.74 | 565,405 | -0.05(-0.09%) |
Jan 06, 2020 | 54.81 | 55.08 | 54.35 | 54.79 | 755,583 | -0.15(-0.27%) |
Jan 03, 2020 | 53.73 | 54.96 | 53.63 | 54.94 | 908,643 | +1.11(+2.06%) |
Jan 02, 2020 | 55.41 | 55.41 | 53.04 | 53.83 | 1,034,698 | -1.33(-2.41%) |
Dec 31, 2019 | 54.67 | 55.20 | 54.54 | 55.16 | 550,692 | +0.41(+0.76%) |
Dec 30, 2019 | 54.62 | 54.76 | 54.29 | 54.74 | 532,759 | +0.14(+0.26%) |
Dec 27, 2019 | 54.42 | 54.64 | 54.14 | 54.60 | 503,431 | +0.35(+0.64%) |
Dec 26, 2019 | 54.62 | 54.74 | 53.82 | 54.25 | 658,322 | -0.05(-0.09%) |
Dec 24, 2019 | 54.22 | 54.62 | 54.15 | 54.30 | 292,402 | +0.15(+0.27%) |
Dec 23, 2019 | 54.79 | 54.86 | 53.99 | 54.15 | 567,720 | -0.45(-0.83%) |
Dec 20, 2019 | 54.61 | 54.77 | 54.19 | 54.60 | 1,741,281 | +0.08(+0.14%) |
Dec 19, 2019 | 54.00 | 54.52 | 53.88 | 54.52 | 732,162 | +0.61(+1.12%) |
Dec 18, 2019 | 53.45 | 54.17 | 53.17 | 53.92 | 1,047,005 | +1.05(+1.98%) |
Dec 17, 2019 | 53.55 | 53.78 | 52.76 | 52.87 | 787,740 | -0.34(-0.64%) |
Dec 16, 2019 | 52.77 | 53.28 | 52.54 | 53.21 | 833,210 | +0.43(+0.82%) |
Dec 13, 2019 | 52.73 | 53.05 | 52.29 | 52.77 | 952,142 | -0.07(-0.13%) |
Dec 12, 2019 | 53.25 | 53.72 | 52.45 | 52.84 | 915,250 | -0.40(-0.76%) |
Dec 11, 2019 | 54.42 | 54.56 | 52.90 | 53.25 | 950,697 | -1.37(-2.52%) |
Dec 10, 2019 | 54.75 | 55.07 | 54.40 | 54.62 | 682,178 | -0.12(-0.21%) |
Dec 09, 2019 | 54.41 | 54.77 | 54.21 | 54.74 | 554,483 | +0.30(+0.56%) |
Dec 06, 2019 | 55.14 | 55.59 | 54.38 | 54.44 | 989,996 | -0.59(-1.07%) |
Dec 05, 2019 | 54.84 | 55.18 | 54.70 | 55.03 | 996,673 | +0.10(+0.18%) |
Dec 04, 2019 | 54.06 | 55.02 | 53.99 | 54.93 | 828,890 | +0.75(+1.39%) |
Dec 03, 2019 | 54.07 | 54.37 | 53.98 | 54.17 | 679,314 | +0.05(+0.10%) |
Dec 02, 2019 | 55.07 | 55.09 | 54.09 | 54.12 | 770,542 | -0.96(-1.75%) |
Nov 29, 2019 | 55.64 | 55.90 | 55.00 | 55.08 | 461,457 | -0.49(-0.88%) |
Nov 27, 2019 | 55.53 | 55.69 | 55.24 | 55.57 | 549,526 | -0.01(-0.02%) |
Nov 26, 2019 | 55.80 | 56.13 | 55.25 | 55.58 | 1,546,146 | -0.08(-0.14%) |
Nov 25, 2019 | 55.74 | 56.61 | 55.56 | 55.66 | 791,073 | +0.12(+0.21%) |
Nov 22, 2019 | 56.25 | 56.63 | 55.27 | 55.54 | 831,326 | -0.62(-1.10%) |
Nov 21, 2019 | 57.24 | 57.31 | 56.14 | 56.16 | 801,974 | -1.09(-1.90%) |
Nov 20, 2019 | 57.31 | 57.67 | 57.01 | 57.25 | 486,650 | -0.17(-0.30%) |
Nov 19, 2019 | 57.24 | 57.65 | 57.11 | 57.42 | 387,050 | +0.18(+0.31%) |
Nov 18, 2019 | 56.97 | 57.68 | 56.97 | 57.24 | 513,414 | +0.32(+0.56%) |
Nov 15, 2019 | 56.27 | 56.96 | 56.25 | 56.93 | 537,003 | +0.67(+1.19%) |
Nov 14, 2019 | 55.81 | 56.47 | 55.81 | 56.25 | 428,920 | +0.49(+0.89%) |
Nov 13, 2019 | 55.79 | 56.37 | 55.71 | 55.76 | 549,814 | -0.09(-0.17%) |
Nov 12, 2019 | 56.44 | 56.92 | 55.74 | 55.85 | 559,737 | -0.54(-0.96%) |
Nov 11, 2019 | 56.48 | 57.18 | 56.34 | 56.39 | 568,359 | -0.05(-0.10%) |
Nov 08, 2019 | 56.50 | 57.00 | 56.41 | 56.45 | 487,949 | -0.21(-0.37%) |
Nov 07, 2019 | 57.54 | 57.62 | 56.32 | 56.66 | 541,625 | -0.98(-1.70%) |
Nov 06, 2019 | 57.66 | 58.07 | 57.51 | 57.64 | 410,968 | +0.02(+0.03%) |
Nov 05, 2019 | 58.94 | 59.08 | 57.23 | 57.62 | 972,987 | -1.55(-2.61%) |
Nov 04, 2019 | 59.82 | 59.93 | 58.80 | 59.17 | 760,358 | -0.74(-1.24%) |
Nov 01, 2019 | 60.17 | 60.17 | 59.36 | 59.91 | 466,464 | -0.19(-0.32%) |
Oct 31, 2019 | 60.09 | 60.51 | 59.79 | 60.10 | 542,323 | +0.24(+0.40%) |
Oct 30, 2019 | 60.44 | 60.73 | 58.68 | 59.86 | 862,082 | -0.68(-1.12%) |
Oct 29, 2019 | 60.09 | 60.98 | 60.09 | 60.54 | 511,121 | +0.34(+0.56%) |
Oct 28, 2019 | 60.09 | 60.42 | 59.93 | 60.20 | 434,570 | +0.12(+0.19%) |
Oct 25, 2019 | 61.08 | 61.08 | 59.87 | 60.09 | 481,051 | -0.62(-1.03%) |
Oct 24, 2019 | 61.35 | 61.36 | 60.64 | 60.71 | 393,649 | -0.43(-0.70%) |
Oct 23, 2019 | 60.82 | 61.14 | 60.35 | 61.14 | 420,864 | +0.59(+0.98%) |
Oct 22, 2019 | 60.84 | 60.84 | 60.45 | 60.55 | 435,644 | -0.21(-0.34%) |
Oct 21, 2019 | 60.21 | 60.76 | 60.05 | 60.75 | 396,016 | +0.55(+0.92%) |
Oct 18, 2019 | 59.87 | 60.28 | 59.74 | 60.20 | 293,260 | +0.28(+0.46%) |
Oct 17, 2019 | 59.62 | 60.09 | 59.55 | 59.92 | 343,967 | +0.35(+0.59%) |
Oct 16, 2019 | 59.03 | 59.59 | 58.74 | 59.57 | 480,731 | +0.49(+0.83%) |
Oct 15, 2019 | 59.44 | 59.50 | 58.78 | 59.08 | 458,317 | -0.36(-0.61%) |
Oct 14, 2019 | 59.61 | 59.76 | 59.18 | 59.44 | 369,164 | -0.02(-0.04%) |
Oct 11, 2019 | 59.79 | 59.86 | 59.39 | 59.46 | 484,042 | -0.22(-0.36%) |
Oct 10, 2019 | 59.59 | 59.86 | 59.35 | 59.68 | 267,610 | -0.01(-0.01%) |
Oct 09, 2019 | 60.09 | 60.13 | 59.57 | 59.69 | 312,189 | -0.15(-0.24%) |
Oct 08, 2019 | 59.82 | 60.16 | 59.26 | 59.83 | 569,734 | +0.02(+0.04%) |
Oct 07, 2019 | 59.59 | 60.03 | 59.46 | 59.81 | 421,227 | +0.08(+0.13%) |
Oct 04, 2019 | 59.52 | 59.80 | 59.29 | 59.73 | 357,504 | +0.28(+0.47%) |
Oct 03, 2019 | 58.91 | 60.00 | 58.75 | 59.45 | 531,680 | +0.68(+1.15%) |
Oct 02, 2019 | 58.68 | 58.78 | 58.17 | 58.78 | 582,949 | +0.10(+0.17%) |