Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.44 | 57.46 | 56.56 | 57.15 | 80,234 | +0.08(+0.14%) |
Jul 30, 2020 | 56.76 | 57.24 | 56.48 | 57.07 | 66,970 | -0.06(-0.11%) |
Jul 29, 2020 | 57.03 | 57.27 | 56.99 | 57.13 | 37,951 | +0.53(+0.94%) |
Jul 28, 2020 | 56.77 | 57.10 | 56.59 | 56.60 | 48,762 | -0.43(-0.75%) |
Jul 27, 2020 | 56.83 | 57.05 | 56.62 | 57.03 | 96,931 | +0.24(+0.43%) |
Jul 24, 2020 | 56.37 | 56.92 | 56.37 | 56.79 | 136,316 | +0.05(+0.09%) |
Jul 23, 2020 | 57.41 | 57.42 | 56.37 | 56.74 | 94,704 | -0.64(-1.11%) |
Jul 22, 2020 | 56.90 | 57.44 | 56.90 | 57.37 | 105,327 | +0.44(+0.77%) |
Jul 21, 2020 | 57.01 | 57.28 | 56.84 | 56.93 | 55,517 | +0.25(+0.45%) |
Jul 20, 2020 | 56.31 | 56.79 | 56.17 | 56.68 | 149,566 | +0.25(+0.44%) |
Jul 17, 2020 | 56.73 | 56.73 | 56.27 | 56.43 | 40,526 | -0.25(-0.44%) |
Jul 16, 2020 | 56.42 | 56.77 | 56.39 | 56.68 | 78,391 | -0.21(-0.37%) |
Jul 15, 2020 | 56.53 | 57.00 | 56.13 | 56.89 | 156,955 | +1.16(+2.08%) |
Jul 14, 2020 | 54.81 | 55.74 | 54.44 | 55.73 | 109,523 | +0.63(+1.13%) |
Jul 13, 2020 | 56.15 | 56.83 | 55.01 | 55.11 | 112,859 | -0.71(-1.28%) |
Jul 10, 2020 | 54.86 | 55.83 | 54.86 | 55.82 | 76,549 | +0.96(+1.75%) |
Jul 09, 2020 | 55.18 | 55.18 | 53.99 | 54.86 | 170,706 | -0.03(-0.06%) |
Jul 08, 2020 | 54.73 | 54.89 | 54.34 | 54.89 | 67,126 | +0.34(+0.62%) |
Jul 07, 2020 | 54.90 | 54.98 | 54.53 | 54.56 | 47,698 | -0.55(-1.00%) |
Jul 06, 2020 | 54.80 | 55.11 | 54.69 | 55.11 | 150,643 | +1.04(+1.93%) |
Jul 02, 2020 | 54.85 | 55.04 | 54.00 | 54.06 | 153,918 | -0.08(-0.15%) |
Jul 01, 2020 | 53.56 | 54.33 | 53.56 | 54.14 | 564,655 | +0.64(+1.20%) |
Jun 30, 2020 | 52.98 | 53.59 | 52.80 | 53.50 | 157,881 | +0.48(+0.90%) |
Jun 29, 2020 | 52.09 | 53.06 | 51.77 | 53.02 | 117,403 | +1.03(+1.98%) |
Jun 26, 2020 | 53.11 | 53.25 | 51.85 | 52.00 | 317,661 | -1.15(-2.17%) |
Jun 25, 2020 | 52.74 | 53.15 | 52.41 | 53.15 | 53,724 | +0.10(+0.18%) |
Jun 24, 2020 | 54.02 | 54.13 | 52.52 | 53.05 | 176,584 | -1.35(-2.47%) |
Jun 23, 2020 | 54.69 | 54.77 | 54.35 | 54.40 | 77,896 | +0.24(+0.45%) |
Jun 22, 2020 | 53.63 | 54.22 | 53.51 | 54.16 | 359,063 | +0.33(+0.61%) |
Jun 19, 2020 | 55.07 | 55.07 | 53.59 | 53.83 | 93,742 | -0.41(-0.75%) |
Jun 18, 2020 | 54.00 | 54.42 | 53.86 | 54.24 | 64,604 | -0.08(-0.15%) |
Jun 17, 2020 | 54.74 | 54.74 | 54.23 | 54.32 | 109,196 | -0.17(-0.30%) |
Jun 16, 2020 | 54.99 | 54.99 | 53.55 | 54.49 | 141,682 | +1.06(+1.98%) |
Jun 15, 2020 | 51.66 | 53.60 | 51.61 | 53.43 | 92,711 | +0.39(+0.74%) |
Jun 12, 2020 | 53.77 | 53.95 | 51.97 | 53.04 | 136,118 | +0.59(+1.13%) |
Jun 11, 2020 | 53.56 | 54.15 | 52.33 | 52.45 | 330,584 | -2.87(-5.18%) |
Jun 10, 2020 | 56.15 | 56.15 | 55.06 | 55.31 | 208,725 | -0.75(-1.34%) |
Jun 09, 2020 | 56.36 | 56.36 | 55.76 | 56.07 | 321,638 | -0.80(-1.40%) |
Jun 08, 2020 | 56.21 | 56.87 | 56.21 | 56.86 | 380,784 | +1.00(+1.79%) |
Jun 05, 2020 | 55.98 | 56.41 | 55.74 | 55.86 | 91,429 | +1.08(+1.96%) |
Jun 04, 2020 | 54.71 | 55.17 | 54.49 | 54.78 | 126,279 | -0.08(-0.14%) |
Jun 03, 2020 | 54.29 | 54.97 | 54.29 | 54.86 | 111,285 | +0.91(+1.69%) |
Jun 02, 2020 | 53.78 | 53.98 | 53.52 | 53.95 | 82,938 | +0.34(+0.64%) |
Jun 01, 2020 | 52.97 | 53.73 | 52.97 | 53.61 | 93,799 | +0.49(+0.93%) |
May 29, 2020 | 52.69 | 53.18 | 52.39 | 53.12 | 141,448 | +0.28(+0.53%) |
May 28, 2020 | 53.65 | 53.68 | 52.70 | 52.84 | 97,648 | -0.54(-1.01%) |
May 27, 2020 | 53.09 | 53.38 | 52.13 | 53.38 | 151,920 | +0.91(+1.73%) |
May 26, 2020 | 52.75 | 52.93 | 52.40 | 52.47 | 976,924 | +0.76(+1.48%) |
May 22, 2020 | 51.80 | 51.80 | 51.38 | 51.70 | 52,069 | -0.06(-0.11%) |
May 21, 2020 | 51.71 | 52.03 | 51.28 | 51.76 | 114,524 | +0.03(+0.06%) |
May 20, 2020 | 51.79 | 51.83 | 51.43 | 51.73 | 121,621 | +0.81(+1.60%) |
May 19, 2020 | 51.39 | 51.81 | 50.92 | 50.92 | 138,751 | -0.39(-0.76%) |
May 18, 2020 | 50.69 | 51.62 | 50.69 | 51.31 | 833,757 | +1.86(+3.76%) |
May 15, 2020 | 48.53 | 49.46 | 48.53 | 49.45 | 115,619 | +0.75(+1.54%) |
May 14, 2020 | 47.74 | 48.82 | 47.22 | 48.70 | 172,567 | +0.50(+1.05%) |
May 13, 2020 | 48.99 | 49.14 | 47.85 | 48.19 | 157,155 | -0.95(-1.94%) |
May 12, 2020 | 50.53 | 50.53 | 49.14 | 49.14 | 78,977 | -1.04(-2.08%) |
May 11, 2020 | 50.12 | 50.57 | 49.94 | 50.19 | 94,061 | -0.19(-0.38%) |
May 08, 2020 | 49.94 | 50.39 | 49.76 | 50.38 | 124,229 | +0.95(+1.92%) |
May 07, 2020 | 49.21 | 49.66 | 49.21 | 49.43 | 190,267 | +0.77(+1.59%) |
May 06, 2020 | 48.94 | 49.22 | 48.65 | 48.65 | 213,641 | -0.10(-0.20%) |
May 05, 2020 | 49.28 | 49.39 | 48.65 | 48.75 | 77,140 | +0.02(+0.05%) |
May 04, 2020 | 47.95 | 48.73 | 47.73 | 48.73 | 75,505 | +0.18(+0.36%) |
May 01, 2020 | 48.75 | 49.03 | 48.34 | 48.55 | 133,248 | -1.39(-2.79%) |
Apr 30, 2020 | 50.25 | 50.39 | 49.62 | 49.94 | 153,301 | -0.73(-1.43%) |
Apr 29, 2020 | 50.45 | 50.89 | 50.14 | 50.67 | 144,696 | +1.21(+2.45%) |
Apr 28, 2020 | 50.08 | 50.37 | 49.22 | 49.46 | 160,403 | +0.11(+0.23%) |
Apr 27, 2020 | 48.92 | 49.65 | 48.83 | 49.35 | 146,163 | +0.99(+2.05%) |
Apr 24, 2020 | 48.00 | 48.49 | 47.56 | 48.36 | 118,899 | +0.76(+1.60%) |
Apr 23, 2020 | 47.75 | 48.20 | 47.52 | 47.59 | 184,859 | +0.07(+0.15%) |
Apr 22, 2020 | 47.71 | 47.74 | 47.27 | 47.52 | 71,097 | +0.68(+1.44%) |
Apr 21, 2020 | 47.19 | 47.34 | 46.53 | 46.84 | 108,575 | -1.12(-2.34%) |
Apr 20, 2020 | 48.18 | 48.81 | 47.97 | 47.97 | 606,881 | -0.81(-1.67%) |
Apr 17, 2020 | 48.76 | 48.86 | 48.08 | 48.78 | 103,729 | +1.16(+2.44%) |
Apr 16, 2020 | 47.32 | 47.99 | 46.82 | 47.62 | 164,765 | +0.46(+0.98%) |
Apr 15, 2020 | 47.05 | 47.41 | 46.67 | 47.15 | 75,189 | -1.03(-2.15%) |
Apr 14, 2020 | 47.38 | 48.19 | 47.36 | 48.19 | 486,961 | +1.73(+3.73%) |
Apr 13, 2020 | 46.38 | 46.57 | 45.62 | 46.45 | 152,379 | -0.06(-0.13%) |
Apr 09, 2020 | 46.36 | 47.16 | 46.17 | 46.52 | 340,297 | +0.74(+1.63%) |
Apr 08, 2020 | 45.15 | 45.92 | 44.80 | 45.77 | 507,842 | +1.24(+2.79%) |
Apr 07, 2020 | 45.74 | 46.23 | 44.41 | 44.53 | 251,643 | +0.43(+0.97%) |
Apr 06, 2020 | 42.38 | 44.29 | 42.32 | 44.10 | 650,386 | +3.14(+7.68%) |
Apr 03, 2020 | 41.49 | 41.62 | 40.41 | 40.96 | 84,869 | -0.76(-1.83%) |
Apr 02, 2020 | 41.04 | 41.95 | 40.89 | 41.72 | 230,902 | +0.30(+0.73%) |
Apr 01, 2020 | 41.91 | 42.33 | 41.08 | 41.42 | 140,054 | -1.79(-4.15%) |
Mar 31, 2020 | 43.48 | 44.27 | 43.10 | 43.21 | 108,140 | -0.65(-1.47%) |
Mar 30, 2020 | 43.07 | 43.96 | 42.50 | 43.86 | 143,605 | +0.86(+1.99%) |
Mar 27, 2020 | 43.30 | 43.95 | 42.72 | 43.00 | 187,368 | -1.65(-3.70%) |
Mar 26, 2020 | 43.13 | 44.78 | 43.13 | 44.65 | 358,849 | +1.91(+4.47%) |
Mar 25, 2020 | 42.49 | 44.40 | 41.60 | 42.74 | 295,841 | +0.52(+1.23%) |
Mar 24, 2020 | 41.14 | 42.32 | 41.11 | 42.22 | 240,353 | +3.51(+9.06%) |
Mar 23, 2020 | 38.53 | 39.36 | 37.66 | 38.72 | 304,823 | -0.02(-0.05%) |
Mar 20, 2020 | 40.76 | 41.43 | 38.54 | 38.73 | 369,218 | -1.42(-3.53%) |
Mar 19, 2020 | 38.60 | 40.97 | 37.69 | 40.15 | 322,897 | +1.35(+3.47%) |
Mar 18, 2020 | 38.92 | 39.58 | 36.48 | 38.80 | 428,667 | -2.32(-5.64%) |
Mar 17, 2020 | 40.86 | 41.84 | 38.70 | 41.12 | 363,433 | +0.90(+2.25%) |
Mar 16, 2020 | 40.47 | 42.62 | 40.13 | 40.22 | 681,619 | -5.06(-11.17%) |
Mar 13, 2020 | 44.02 | 45.27 | 42.00 | 45.27 | 342,082 | +3.28(+7.80%) |
Mar 12, 2020 | 43.25 | 44.61 | 42.00 | 42.00 | 686,623 | -4.77(-10.21%) |
Mar 11, 2020 | 48.07 | 48.50 | 46.34 | 46.77 | 281,749 | -2.80(-5.65%) |
Mar 10, 2020 | 48.61 | 49.60 | 46.98 | 49.57 | 405,404 | +2.32(+4.91%) |
Mar 09, 2020 | 47.17 | 48.64 | 47.08 | 47.25 | 804,242 | -3.23(-6.40%) |
Mar 06, 2020 | 49.44 | 50.62 | 49.24 | 50.48 | 192,010 | -0.40(-0.78%) |
Mar 05, 2020 | 51.73 | 51.99 | 50.60 | 50.88 | 295,954 | -1.96(-3.70%) |
Mar 04, 2020 | 51.90 | 52.84 | 51.39 | 52.84 | 152,312 | +1.67(+3.26%) |
Mar 03, 2020 | 52.47 | 53.11 | 50.72 | 51.17 | 139,525 | -1.20(-2.29%) |
Mar 02, 2020 | 50.86 | 52.40 | 50.52 | 52.37 | 140,907 | +1.68(+3.32%) |
Feb 28, 2020 | 49.55 | 50.89 | 49.41 | 50.69 | 312,067 | -0.63(-1.24%) |
Feb 27, 2020 | 52.13 | 53.28 | 51.29 | 51.32 | 268,666 | -2.02(-3.79%) |
Feb 26, 2020 | 54.34 | 54.61 | 53.22 | 53.34 | 162,460 | -0.58(-1.08%) |
Feb 25, 2020 | 55.96 | 55.96 | 53.84 | 53.93 | 176,040 | -1.62(-2.91%) |
Feb 24, 2020 | 55.61 | 56.05 | 55.25 | 55.55 | 346,000 | -1.82(-3.17%) |
Feb 21, 2020 | 57.81 | 57.81 | 57.27 | 57.37 | 41,526 | -0.64(-1.11%) |
Feb 20, 2020 | 58.01 | 58.16 | 57.40 | 58.01 | 121,998 | -0.04(-0.07%) |
Feb 19, 2020 | 58.04 | 58.21 | 57.99 | 58.05 | 162,402 | +0.22(+0.38%) |
Feb 18, 2020 | 57.64 | 57.94 | 57.55 | 57.83 | 150,327 | +0.19(+0.34%) |
Feb 14, 2020 | 57.84 | 57.90 | 57.58 | 57.64 | 47,283 | -0.15(-0.26%) |
Feb 13, 2020 | 57.65 | 57.93 | 57.65 | 57.79 | 41,086 | -0.01(-0.01%) |
Feb 12, 2020 | 57.42 | 57.82 | 57.42 | 57.80 | 46,744 | +0.61(+1.07%) |
Feb 11, 2020 | 57.06 | 57.30 | 56.91 | 57.19 | 71,051 | +0.59(+1.05%) |
Feb 10, 2020 | 56.33 | 56.84 | 56.33 | 56.59 | 107,731 | +0.17(+0.30%) |
Feb 07, 2020 | 56.44 | 56.59 | 56.28 | 56.42 | 89,220 | -0.24(-0.43%) |
Feb 06, 2020 | 56.84 | 56.92 | 56.66 | 56.67 | 61,340 | -0.01(-0.02%) |
Feb 05, 2020 | 56.77 | 56.81 | 56.40 | 56.68 | 84,299 | +0.34(+0.60%) |
Feb 04, 2020 | 56.04 | 56.52 | 56.04 | 56.34 | 108,125 | +0.90(+1.63%) |
Feb 03, 2020 | 55.36 | 55.87 | 55.36 | 55.44 | 36,629 | +0.37(+0.68%) |
Jan 31, 2020 | 55.80 | 55.80 | 54.96 | 55.07 | 95,388 | -0.34(-0.61%) |
Jan 30, 2020 | 54.83 | 55.41 | 54.83 | 55.41 | 110,148 | +0.18(+0.32%) |
Jan 29, 2020 | 55.64 | 55.68 | 55.23 | 55.23 | 73,481 | -0.29(-0.52%) |
Jan 28, 2020 | 55.35 | 55.70 | 55.14 | 55.52 | 81,293 | +0.45(+0.81%) |
Jan 27, 2020 | 54.74 | 55.27 | 54.50 | 55.07 | 95,663 | -0.74(-1.33%) |
Jan 24, 2020 | 56.53 | 56.53 | 55.51 | 55.81 | 117,179 | -0.74(-1.31%) |
Jan 23, 2020 | 56.19 | 56.59 | 55.89 | 56.55 | 97,287 | +0.11(+0.19%) |
Jan 22, 2020 | 56.67 | 56.79 | 56.39 | 56.44 | 60,657 | -0.07(-0.13%) |
Jan 21, 2020 | 56.46 | 56.59 | 56.24 | 56.52 | 53,285 | -0.18(-0.32%) |
Jan 17, 2020 | 56.77 | 56.77 | 56.63 | 56.70 | 83,053 | +0.12(+0.22%) |
Jan 16, 2020 | 56.48 | 56.57 | 56.38 | 56.57 | 64,514 | +0.38(+0.68%) |
Jan 15, 2020 | 56.08 | 56.38 | 56.05 | 56.19 | 119,609 | -0.05(-0.10%) |
Jan 14, 2020 | 56.13 | 56.37 | 56.05 | 56.24 | 134,333 | +0.11(+0.20%) |
Jan 13, 2020 | 55.96 | 56.15 | 55.91 | 56.13 | 35,552 | +0.23(+0.41%) |
Jan 10, 2020 | 56.31 | 56.31 | 55.82 | 55.91 | 62,495 | -0.30(-0.54%) |
Jan 09, 2020 | 56.29 | 56.35 | 56.12 | 56.21 | 75,545 | +0.25(+0.45%) |
Jan 08, 2020 | 55.72 | 56.20 | 55.72 | 55.96 | 102,793 | +0.20(+0.37%) |
Jan 07, 2020 | 55.84 | 55.84 | 55.67 | 55.75 | 66,619 | -0.08(-0.14%) |
Jan 06, 2020 | 55.34 | 55.83 | 55.34 | 55.83 | 59,185 | +0.10(+0.17%) |
Jan 03, 2020 | 55.52 | 55.84 | 55.47 | 55.73 | 157,884 | -0.33(-0.58%) |
Jan 02, 2020 | 55.87 | 56.06 | 55.65 | 56.06 | 145,093 | +0.55(+0.99%) |
Dec 31, 2019 | 55.44 | 55.56 | 55.34 | 55.51 | 94,566 | -0.01(-0.01%) |
Dec 30, 2019 | 55.81 | 55.81 | 55.44 | 55.52 | 65,822 | -0.34(-0.61%) |
Dec 27, 2019 | 55.99 | 56.00 | 55.75 | 55.85 | 37,415 | -0.06(-0.10%) |
Dec 26, 2019 | 55.64 | 55.91 | 55.64 | 55.91 | 22,926 | +0.43(+0.78%) |
Dec 24, 2019 | 55.40 | 55.51 | 55.40 | 55.48 | 21,380 | +0.11(+0.20%) |
Dec 23, 2019 | 55.66 | 55.66 | 55.35 | 55.37 | 46,144 | -0.17(-0.30%) |
Dec 20, 2019 | 55.47 | 55.59 | 55.47 | 55.54 | 43,993 | +0.24(+0.44%) |
Dec 19, 2019 | 54.94 | 55.32 | 54.94 | 55.29 | 53,351 | +0.39(+0.70%) |
Dec 18, 2019 | 55.07 | 55.18 | 54.91 | 54.91 | 58,380 | -0.12(-0.22%) |
Dec 17, 2019 | 54.88 | 55.12 | 54.88 | 55.03 | 92,473 | +0.28(+0.52%) |
Dec 16, 2019 | 54.81 | 54.95 | 54.74 | 54.74 | 237,656 | +0.20(+0.37%) |
Dec 13, 2019 | 54.51 | 54.61 | 54.34 | 54.54 | 77,923 | -0.00(-0.01%) |
Dec 12, 2019 | 54.16 | 54.63 | 54.11 | 54.54 | 108,506 | +0.48(+0.89%) |
Dec 11, 2019 | 53.91 | 54.06 | 53.88 | 54.06 | 32,628 | +0.14(+0.26%) |
Dec 10, 2019 | 54.10 | 54.13 | 53.91 | 53.92 | 32,134 | -0.26(-0.49%) |
Dec 09, 2019 | 54.23 | 54.41 | 54.18 | 54.19 | 48,407 | -0.08(-0.15%) |
Dec 06, 2019 | 54.17 | 54.35 | 54.17 | 54.27 | 46,176 | +0.37(+0.69%) |
Dec 05, 2019 | 54.15 | 54.15 | 53.77 | 53.89 | 101,089 | -0.03(-0.06%) |
Dec 04, 2019 | 54.02 | 54.06 | 53.93 | 53.93 | 130,647 | +0.14(+0.25%) |
Dec 03, 2019 | 53.77 | 53.82 | 53.49 | 53.79 | 84,515 | -0.50(-0.92%) |
Dec 02, 2019 | 54.76 | 54.76 | 54.13 | 54.29 | 150,944 | -0.42(-0.77%) |
Nov 29, 2019 | 55.01 | 55.01 | 54.69 | 54.71 | 17,316 | -0.35(-0.63%) |
Nov 27, 2019 | 54.79 | 55.06 | 54.79 | 55.06 | 37,518 | +0.43(+0.78%) |
Nov 26, 2019 | 54.22 | 54.65 | 54.22 | 54.63 | 198,984 | +0.31(+0.56%) |
Nov 25, 2019 | 54.20 | 54.33 | 54.20 | 54.32 | 250,727 | +0.28(+0.53%) |
Nov 22, 2019 | 53.92 | 54.04 | 53.77 | 54.04 | 1,990,133 | +0.22(+0.40%) |
Nov 21, 2019 | 54.02 | 54.02 | 53.76 | 53.82 | 246,389 | -0.09(-0.17%) |
Nov 20, 2019 | 54.18 | 54.24 | 53.62 | 53.92 | 83,361 | -0.20(-0.37%) |
Nov 19, 2019 | 54.18 | 54.26 | 53.93 | 54.12 | 110,580 | -0.28(-0.52%) |
Nov 18, 2019 | 54.10 | 54.44 | 54.03 | 54.40 | 176,110 | +0.29(+0.53%) |
Nov 15, 2019 | 54.45 | 54.45 | 54.08 | 54.11 | 178,110 | -0.07(-0.12%) |
Nov 14, 2019 | 54.01 | 54.18 | 53.84 | 54.18 | 47,442 | +0.27(+0.50%) |
Nov 13, 2019 | 53.63 | 53.94 | 53.59 | 53.91 | 49,421 | +0.15(+0.27%) |
Nov 12, 2019 | 53.82 | 53.96 | 53.70 | 53.76 | 52,398 | -0.02(-0.04%) |
Nov 11, 2019 | 53.58 | 53.81 | 53.58 | 53.78 | 42,655 | +0.01(+0.02%) |
Nov 08, 2019 | 53.87 | 53.87 | 53.63 | 53.77 | 47,413 | +0.13(+0.24%) |
Nov 07, 2019 | 53.90 | 53.99 | 53.60 | 53.64 | 76,195 | -0.08(-0.15%) |
Nov 06, 2019 | 53.81 | 53.81 | 53.51 | 53.72 | 76,925 | -0.05(-0.09%) |
Nov 05, 2019 | 53.67 | 53.83 | 53.63 | 53.77 | 73,899 | +0.12(+0.23%) |
Nov 04, 2019 | 53.72 | 53.77 | 53.57 | 53.65 | 69,166 | +0.08(+0.14%) |
Nov 01, 2019 | 53.57 | 53.62 | 53.43 | 53.58 | 101,836 | +0.25(+0.47%) |
Oct 31, 2019 | 53.49 | 53.49 | 53.07 | 53.32 | 154,003 | -0.19(-0.36%) |
Oct 30, 2019 | 53.32 | 53.58 | 53.15 | 53.52 | 94,802 | +0.18(+0.35%) |
Oct 29, 2019 | 53.55 | 53.59 | 53.33 | 53.33 | 90,007 | -0.36(-0.66%) |
Oct 28, 2019 | 53.59 | 53.72 | 53.59 | 53.69 | 86,329 | +0.25(+0.47%) |
Oct 25, 2019 | 52.88 | 53.55 | 52.88 | 53.44 | 39,580 | +0.28(+0.53%) |
Oct 24, 2019 | 53.31 | 53.37 | 53.01 | 53.16 | 88,733 | +0.03(+0.06%) |
Oct 23, 2019 | 53.25 | 53.25 | 53.00 | 53.13 | 49,046 | -0.12(-0.23%) |
Oct 22, 2019 | 53.49 | 53.53 | 53.23 | 53.25 | 58,582 | -0.28(-0.52%) |
Oct 21, 2019 | 53.60 | 53.66 | 53.44 | 53.53 | 45,982 | +0.14(+0.27%) |
Oct 18, 2019 | 53.59 | 53.66 | 53.24 | 53.39 | 103,485 | -0.29(-0.53%) |
Oct 17, 2019 | 53.74 | 53.80 | 53.60 | 53.67 | 115,924 | +0.27(+0.51%) |
Oct 16, 2019 | 53.18 | 53.45 | 53.18 | 53.40 | 1,984,229 | +0.17(+0.33%) |
Oct 15, 2019 | 52.92 | 53.31 | 52.92 | 53.23 | 67,467 | +0.38(+0.73%) |
Oct 14, 2019 | 52.88 | 52.92 | 52.80 | 52.84 | 52,093 | -0.06(-0.12%) |
Oct 11, 2019 | 52.90 | 53.32 | 52.87 | 52.91 | 103,897 | +0.54(+1.03%) |
Oct 10, 2019 | 51.99 | 52.43 | 51.99 | 52.37 | 77,156 | +0.33(+0.64%) |
Oct 09, 2019 | 51.96 | 52.18 | 51.84 | 52.03 | 68,403 | +0.34(+0.66%) |
Oct 08, 2019 | 51.83 | 52.13 | 51.66 | 51.69 | 238,832 | -0.54(-1.04%) |
Oct 07, 2019 | 52.18 | 52.44 | 52.15 | 52.24 | 84,882 | -0.06(-0.11%) |
Oct 04, 2019 | 51.81 | 52.31 | 51.81 | 52.29 | 63,905 | +0.62(+1.19%) |
Oct 03, 2019 | 51.44 | 51.72 | 50.87 | 51.68 | 208,384 | +0.09(+0.18%) |
Oct 02, 2019 | 52.05 | 52.05 | 51.35 | 51.58 | 406,317 | -0.76(-1.46%) |
Oct 01, 2019 | 52.87 | 53.07 | 52.35 | 52.35 | 504,925 | -0.38(-0.72%) |
Sep 30, 2019 | 52.44 | 52.77 | 52.44 | 52.73 | 103,637 | +0.39(+0.75%) |
Sep 27, 2019 | 52.76 | 52.76 | 52.18 | 52.34 | 188,417 | -0.21(-0.40%) |
Sep 26, 2019 | 53.01 | 53.01 | 52.36 | 52.55 | 46,081 | -0.42(-0.80%) |
Sep 25, 2019 | 52.63 | 53.03 | 52.49 | 52.97 | 53,400 | +0.36(+0.69%) |
Sep 24, 2019 | 53.32 | 53.42 | 52.53 | 52.61 | 278,804 | -0.50(-0.95%) |
Sep 23, 2019 | 52.87 | 53.22 | 52.87 | 53.11 | 67,493 | +0.07(+0.14%) |
Sep 20, 2019 | 53.63 | 53.66 | 53.04 | 53.04 | 76,903 | -0.58(-1.08%) |
Sep 19, 2019 | 54.01 | 54.01 | 53.57 | 53.61 | 58,558 | -0.32(-0.60%) |
Sep 18, 2019 | 53.90 | 53.96 | 53.48 | 53.93 | 64,016 | -0.07(-0.12%) |
Sep 17, 2019 | 53.67 | 54.00 | 53.60 | 54.00 | 90,167 | +0.30(+0.56%) |
Sep 16, 2019 | 54.00 | 54.00 | 53.63 | 53.70 | 57,107 | -0.59(-1.08%) |
Sep 13, 2019 | 54.38 | 54.53 | 54.28 | 54.29 | 227,817 | +0.03(+0.05%) |
Sep 12, 2019 | 54.31 | 54.55 | 54.16 | 54.26 | 574,595 | +0.19(+0.34%) |
Sep 11, 2019 | 53.93 | 54.14 | 53.76 | 54.07 | 84,135 | +0.12(+0.23%) |
Sep 10, 2019 | 53.94 | 53.95 | 53.70 | 53.95 | 83,155 | -0.18(-0.33%) |
Sep 09, 2019 | 54.15 | 54.22 | 53.91 | 54.13 | 71,288 | +0.18(+0.33%) |
Sep 06, 2019 | 53.95 | 54.08 | 53.86 | 53.95 | 54,576 | +0.15(+0.27%) |
Sep 05, 2019 | 53.56 | 53.89 | 53.56 | 53.80 | 114,367 | +0.71(+1.33%) |
Sep 04, 2019 | 52.81 | 53.13 | 52.62 | 53.10 | 173,467 | +0.59(+1.13%) |
Sep 03, 2019 | 52.56 | 52.70 | 52.32 | 52.51 | 131,158 | -0.36(-0.68%) |
Aug 30, 2019 | 53.22 | 53.33 | 52.73 | 52.87 | 151,326 | -0.17(-0.33%) |
Aug 29, 2019 | 52.85 | 53.18 | 52.74 | 53.04 | 59,319 | +0.70(+1.33%) |
Aug 28, 2019 | 51.71 | 52.35 | 51.65 | 52.34 | 62,544 | +0.52(+1.00%) |
Aug 27, 2019 | 52.17 | 52.17 | 51.71 | 51.82 | 73,972 | -0.02(-0.03%) |
Aug 26, 2019 | 51.75 | 51.97 | 51.49 | 51.84 | 60,878 | +0.49(+0.96%) |
Aug 23, 2019 | 52.32 | 52.53 | 51.14 | 51.34 | 160,422 | -1.26(-2.40%) |
Aug 22, 2019 | 52.69 | 52.80 | 52.33 | 52.61 | 115,711 | +0.08(+0.16%) |
Aug 21, 2019 | 52.57 | 52.57 | 52.38 | 52.53 | 126,312 | +0.60(+1.15%) |
Aug 20, 2019 | 51.98 | 52.20 | 51.88 | 51.93 | 41,428 | -0.10(-0.20%) |
Aug 19, 2019 | 52.10 | 52.25 | 52.00 | 52.03 | 51,219 | +0.53(+1.04%) |
Aug 16, 2019 | 51.15 | 51.56 | 51.15 | 51.50 | 119,076 | +0.66(+1.29%) |
Aug 15, 2019 | 51.01 | 51.01 | 50.41 | 50.84 | 93,892 | +0.16(+0.31%) |
Aug 14, 2019 | 51.46 | 51.47 | 50.65 | 50.68 | 78,305 | -1.53(-2.92%) |
Aug 13, 2019 | 51.35 | 52.59 | 51.32 | 52.21 | 92,205 | +0.70(+1.35%) |
Aug 12, 2019 | 51.88 | 51.88 | 51.32 | 51.51 | 56,106 | -0.71(-1.35%) |
Aug 09, 2019 | 52.38 | 52.50 | 51.92 | 52.22 | 129,413 | -0.33(-0.63%) |
Aug 08, 2019 | 51.99 | 52.55 | 51.93 | 52.55 | 233,837 | +0.98(+1.89%) |
Aug 07, 2019 | 50.98 | 51.62 | 50.60 | 51.57 | 147,845 | -0.07(-0.13%) |
Aug 06, 2019 | 51.24 | 51.70 | 50.94 | 51.64 | 129,748 | +0.70(+1.37%) |
Aug 05, 2019 | 51.57 | 51.57 | 50.63 | 50.94 | 432,265 | -1.40(-2.68%) |
Aug 02, 2019 | 52.52 | 52.57 | 52.08 | 52.34 | 174,480 | -0.34(-0.65%) |