Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 75.80 | 77.17 | 73.75 | 74.79 | 581,011 | -0.81(-1.07%) |
Sep 29, 2020 | 76.09 | 76.49 | 74.53 | 75.60 | 398,261 | -0.23(-0.30%) |
Sep 28, 2020 | 74.17 | 76.11 | 73.41 | 75.83 | 581,608 | +2.14(+2.90%) |
Sep 25, 2020 | 73.20 | 74.64 | 72.97 | 73.69 | 685,900 | +0.65(+0.89%) |
Sep 24, 2020 | 72.45 | 73.56 | 70.72 | 73.04 | 537,529 | +0.29(+0.40%) |
Sep 23, 2020 | 73.42 | 74.47 | 72.42 | 72.75 | 938,267 | -1.07(-1.45%) |
Sep 22, 2020 | 70.72 | 73.92 | 70.61 | 73.82 | 631,275 | +3.17(+4.49%) |
Sep 21, 2020 | 70.32 | 71.48 | 69.40 | 70.65 | 824,329 | -0.60(-0.84%) |
Sep 18, 2020 | 71.16 | 72.30 | 69.44 | 71.25 | 1,052,600 | +0.67(+0.95%) |
Sep 17, 2020 | 69.57 | 70.62 | 65.85 | 70.58 | 375,988 | +0.68(+0.97%) |
Sep 16, 2020 | 69.24 | 71.60 | 69.24 | 69.90 | 686,295 | +0.65(+0.94%) |
Sep 15, 2020 | 67.57 | 69.81 | 67.19 | 69.25 | 607,881 | +2.06(+3.07%) |
Sep 14, 2020 | 64.35 | 67.92 | 64.35 | 67.19 | 517,637 | +3.82(+6.03%) |
Sep 11, 2020 | 63.60 | 65.15 | 62.87 | 63.37 | 407,800 | +0.07(+0.11%) |
Sep 10, 2020 | 64.79 | 65.56 | 63.06 | 63.30 | 489,396 | -1.32(-2.04%) |
Sep 09, 2020 | 65.42 | 66.00 | 64.17 | 64.62 | 706,263 | -0.34(-0.52%) |
Sep 08, 2020 | 63.88 | 66.31 | 63.25 | 64.96 | 715,034 | -0.10(-0.15%) |
Sep 04, 2020 | 66.01 | 66.30 | 62.54 | 65.06 | 643,900 | -0.95(-1.44%) |
Sep 03, 2020 | 67.35 | 68.20 | 65.51 | 66.01 | 451,151 | -1.61(-2.38%) |
Sep 02, 2020 | 68.59 | 68.68 | 66.61 | 67.62 | 698,418 | -0.73(-1.07%) |
Sep 01, 2020 | 69.98 | 70.39 | 66.70 | 68.35 | 588,120 | -1.47(-2.11%) |
Aug 31, 2020 | 70.40 | 70.64 | 69.18 | 69.82 | 609,131 | -0.56(-0.80%) |
Aug 28, 2020 | 68.61 | 70.77 | 68.58 | 70.38 | 886,700 | +1.25(+1.81%) |
Aug 27, 2020 | 68.52 | 69.53 | 67.51 | 69.13 | 352,250 | +0.97(+1.42%) |
Aug 26, 2020 | 68.57 | 68.71 | 67.30 | 68.16 | 433,801 | -0.68(-0.99%) |
Aug 25, 2020 | 67.61 | 69.35 | 67.19 | 68.84 | 494,941 | +1.11(+1.64%) |
Aug 24, 2020 | 66.89 | 68.34 | 66.45 | 67.73 | 443,517 | +0.94(+1.41%) |
Aug 21, 2020 | 67.89 | 68.12 | 65.41 | 66.79 | 425,500 | -1.13(-1.66%) |
Aug 20, 2020 | 66.66 | 68.19 | 66.28 | 67.92 | 335,918 | +0.85(+1.27%) |
Aug 19, 2020 | 66.65 | 68.57 | 66.48 | 67.07 | 442,078 | +0.44(+0.66%) |
Aug 18, 2020 | 66.80 | 67.64 | 65.65 | 66.63 | 649,187 | +0.54(+0.82%) |
Aug 17, 2020 | 64.48 | 66.44 | 64.00 | 66.09 | 550,193 | +2.50(+3.93%) |
Aug 14, 2020 | 64.88 | 65.17 | 63.25 | 63.59 | 689,600 | -1.74(-2.66%) |
Aug 13, 2020 | 63.66 | 65.62 | 63.66 | 65.33 | 277,006 | +1.86(+2.93%) |
Aug 12, 2020 | 62.88 | 63.79 | 62.75 | 63.47 | 403,723 | +0.66(+1.05%) |
Aug 11, 2020 | 63.87 | 64.70 | 62.27 | 62.81 | 409,000 | -1.27(-1.98%) |
Aug 10, 2020 | 64.81 | 65.63 | 63.42 | 64.08 | 335,778 | +0.81(+1.28%) |
Aug 07, 2020 | 64.75 | 66.22 | 62.70 | 63.27 | 428,900 | -1.36(-2.10%) |
Aug 06, 2020 | 64.18 | 66.79 | 64.06 | 64.63 | 463,102 | +0.20(+0.31%) |
Aug 05, 2020 | 64.30 | 64.59 | 63.35 | 64.43 | 303,855 | +0.82(+1.29%) |
Aug 04, 2020 | 63.02 | 64.16 | 62.26 | 63.61 | 533,822 | +0.25(+0.39%) |
Aug 03, 2020 | 61.81 | 63.48 | 61.47 | 63.36 | 472,203 | +1.97(+3.21%) |
Jul 31, 2020 | 62.05 | 62.28 | 60.27 | 61.39 | 438,800 | -0.67(-1.08%) |
Jul 30, 2020 | 60.04 | 62.70 | 59.71 | 62.06 | 611,605 | +1.30(+2.14%) |
Jul 29, 2020 | 62.04 | 63.07 | 60.56 | 60.76 | 319,758 | -1.23(-1.98%) |
Jul 28, 2020 | 64.06 | 64.46 | 61.90 | 61.99 | 630,722 | -2.14(-3.34%) |
Jul 27, 2020 | 63.00 | 64.43 | 62.79 | 64.13 | 484,639 | +1.76(+2.82%) |
Jul 24, 2020 | 63.26 | 63.33 | 61.66 | 62.37 | 734,300 | -1.26(-1.98%) |
Jul 23, 2020 | 65.01 | 65.35 | 63.36 | 63.63 | 804,766 | -1.11(-1.71%) |
Jul 22, 2020 | 65.01 | 66.49 | 64.30 | 64.74 | 364,720 | +0.09(+0.14%) |
Jul 21, 2020 | 68.00 | 68.49 | 64.35 | 64.65 | 512,944 | -3.08(-4.55%) |
Jul 20, 2020 | 67.95 | 69.16 | 67.09 | 67.73 | 337,121 | -0.78(-1.14%) |
Jul 17, 2020 | 66.67 | 68.99 | 66.67 | 68.51 | 421,200 | +1.70(+2.54%) |
Jul 16, 2020 | 66.79 | 67.71 | 65.70 | 66.81 | 453,336 | -0.69(-1.02%) |
Jul 15, 2020 | 68.00 | 68.25 | 66.75 | 67.50 | 511,914 | +0.34(+0.51%) |
Jul 14, 2020 | 63.77 | 67.17 | 63.35 | 67.16 | 765,013 | +3.35(+5.25%) |
Jul 13, 2020 | 66.39 | 67.33 | 63.63 | 63.81 | 451,386 | -2.11(-3.20%) |
Jul 10, 2020 | 65.90 | 66.75 | 64.82 | 65.92 | 272,500 | +0.17(+0.26%) |
Jul 09, 2020 | 66.61 | 66.75 | 64.20 | 65.75 | 438,736 | -0.72(-1.08%) |
Jul 08, 2020 | 64.47 | 66.49 | 63.67 | 66.47 | 553,599 | +2.67(+4.18%) |
Jul 07, 2020 | 63.53 | 65.72 | 63.12 | 63.80 | 588,172 | +0.29(+0.46%) |
Jul 06, 2020 | 64.00 | 64.02 | 63.22 | 63.51 | 369,715 | +0.41(+0.65%) |
Jul 02, 2020 | 63.21 | 63.46 | 61.70 | 63.10 | 502,500 | +0.63(+1.01%) |
Jul 01, 2020 | 63.07 | 63.30 | 61.53 | 62.47 | 685,144 | -0.48(-0.76%) |
Jun 30, 2020 | 62.45 | 63.80 | 61.46 | 62.95 | 743,146 | +0.18(+0.29%) |
Jun 29, 2020 | 66.22 | 66.93 | 61.16 | 62.77 | 832,735 | -3.15(-4.78%) |
Jun 26, 2020 | 65.31 | 66.36 | 62.29 | 65.92 | 1,871,300 | +0.28(+0.43%) |
Jun 25, 2020 | 64.75 | 66.29 | 64.36 | 65.64 | 356,074 | +1.14(+1.77%) |
Jun 24, 2020 | 64.67 | 65.78 | 62.76 | 64.50 | 592,702 | -0.82(-1.26%) |
Jun 23, 2020 | 65.98 | 67.50 | 65.21 | 65.32 | 459,975 | +0.20(+0.31%) |
Jun 22, 2020 | 63.28 | 65.54 | 61.69 | 65.12 | 623,306 | +2.06(+3.27%) |
Jun 19, 2020 | 63.62 | 63.94 | 61.95 | 63.06 | 1,133,300 | -1.03(-1.61%) |
Jun 18, 2020 | 63.46 | 65.00 | 63.45 | 64.09 | 468,850 | +0.55(+0.87%) |
Jun 17, 2020 | 62.74 | 64.60 | 62.74 | 63.54 | 495,667 | +0.70(+1.11%) |
Jun 16, 2020 | 64.21 | 64.57 | 61.21 | 62.84 | 427,934 | -0.27(-0.43%) |
Jun 15, 2020 | 60.12 | 63.25 | 60.12 | 63.11 | 488,138 | +1.80(+2.94%) |
Jun 12, 2020 | 63.04 | 64.16 | 59.83 | 61.31 | 647,900 | -0.19(-0.31%) |
Jun 11, 2020 | 63.03 | 64.95 | 61.47 | 61.50 | 798,622 | -3.10(-4.80%) |
Jun 10, 2020 | 62.31 | 65.50 | 61.72 | 64.60 | 719,796 | +2.31(+3.71%) |
Jun 09, 2020 | 64.85 | 65.24 | 62.05 | 62.29 | 1,299,338 | -3.48(-5.29%) |
Jun 08, 2020 | 65.20 | 66.25 | 63.76 | 65.77 | 564,527 | +1.11(+1.72%) |
Jun 05, 2020 | 65.87 | 67.57 | 63.83 | 64.66 | 1,251,400 | -0.69(-1.06%) |
Jun 04, 2020 | 67.86 | 68.52 | 64.33 | 65.35 | 990,200 | -3.24(-4.72%) |
Jun 03, 2020 | 67.32 | 69.75 | 66.64 | 68.59 | 1,255,005 | +0.37(+0.54%) |
Jun 02, 2020 | 60.19 | 68.40 | 60.19 | 68.22 | 3,261,567 | +9.52(+16.22%) |
Jun 01, 2020 | 59.84 | 59.88 | 57.74 | 58.70 | 1,436,426 | -1.07(-1.79%) |
May 29, 2020 | 55.83 | 60.00 | 54.71 | 59.77 | 1,624,600 | +4.02(+7.21%) |
May 28, 2020 | 52.29 | 57.48 | 51.64 | 55.75 | 4,228,327 | -2.39(-4.11%) |
May 27, 2020 | 57.65 | 58.48 | 54.78 | 58.14 | 609,658 | +1.23(+2.16%) |
May 26, 2020 | 60.00 | 61.08 | 56.58 | 56.91 | 782,705 | -2.00(-3.40%) |
May 22, 2020 | 57.43 | 59.43 | 55.80 | 58.91 | 829,500 | +1.48(+2.58%) |
May 21, 2020 | 53.75 | 58.06 | 53.54 | 57.43 | 1,468,977 | +4.96(+9.45%) |
May 20, 2020 | 53.05 | 53.05 | 51.41 | 52.47 | 419,040 | +0.09(+0.17%) |
May 19, 2020 | 53.09 | 53.70 | 51.81 | 52.38 | 599,527 | -0.87(-1.63%) |
May 18, 2020 | 49.18 | 54.13 | 48.70 | 53.25 | 1,066,695 | +5.99(+12.67%) |
May 15, 2020 | 45.37 | 47.33 | 45.09 | 47.26 | 545,900 | +2.00(+4.42%) |
May 14, 2020 | 46.47 | 46.63 | 44.79 | 45.26 | 572,710 | -1.80(-3.82%) |
May 13, 2020 | 50.76 | 51.29 | 46.64 | 47.06 | 729,506 | -3.50(-6.92%) |
May 12, 2020 | 52.34 | 54.50 | 50.48 | 50.56 | 1,018,026 | -1.80(-3.44%) |
May 11, 2020 | 51.42 | 53.00 | 50.53 | 52.36 | 613,641 | +0.26(+0.50%) |
May 08, 2020 | 48.97 | 52.38 | 48.32 | 52.10 | 653,400 | +2.25(+4.51%) |
May 07, 2020 | 50.77 | 51.51 | 49.84 | 49.85 | 341,202 | -0.13(-0.26%) |
May 06, 2020 | 50.38 | 51.00 | 49.50 | 49.98 | 245,463 | -0.60(-1.19%) |
May 05, 2020 | 51.89 | 52.15 | 50.23 | 50.58 | 369,951 | -0.70(-1.37%) |
May 04, 2020 | 47.46 | 51.42 | 46.90 | 51.28 | 637,711 | +3.75(+7.89%) |
May 01, 2020 | 48.31 | 48.97 | 46.63 | 47.53 | 368,400 | -1.44(-2.94%) |
Apr 30, 2020 | 50.34 | 50.61 | 48.93 | 48.97 | 387,124 | -2.00(-3.92%) |
Apr 29, 2020 | 51.06 | 51.67 | 49.78 | 50.97 | 424,125 | +1.23(+2.47%) |
Apr 28, 2020 | 50.82 | 51.06 | 48.85 | 49.74 | 502,233 | -1.25(-2.45%) |
Apr 27, 2020 | 52.66 | 53.00 | 50.82 | 50.99 | 323,384 | -0.57(-1.11%) |
Apr 24, 2020 | 49.87 | 52.10 | 48.91 | 51.56 | 584,000 | +2.21(+4.48%) |
Apr 23, 2020 | 48.20 | 50.16 | 47.96 | 49.35 | 506,143 | +1.21(+2.51%) |
Apr 22, 2020 | 48.69 | 48.69 | 47.10 | 48.14 | 559,597 | +0.26(+0.54%) |
Apr 21, 2020 | 48.75 | 49.98 | 47.33 | 47.88 | 426,320 | -2.12(-4.24%) |
Apr 20, 2020 | 49.40 | 52.09 | 49.40 | 50.00 | 681,095 | +0.27(+0.54%) |
Apr 17, 2020 | 48.74 | 49.73 | 48.00 | 49.73 | 485,400 | +2.15(+4.52%) |
Apr 16, 2020 | 47.26 | 48.36 | 46.55 | 47.58 | 540,202 | +0.41(+0.87%) |
Apr 15, 2020 | 47.29 | 47.60 | 46.28 | 47.17 | 477,970 | -1.66(-3.40%) |
Apr 14, 2020 | 48.59 | 49.68 | 48.03 | 48.83 | 412,469 | +1.15(+2.41%) |
Apr 13, 2020 | 47.06 | 47.86 | 46.11 | 47.68 | 306,644 | +0.38(+0.80%) |
Apr 09, 2020 | 48.44 | 48.94 | 46.66 | 47.30 | 609,400 | -0.52(-1.09%) |
Apr 08, 2020 | 47.50 | 48.24 | 46.92 | 47.82 | 648,787 | +1.01(+2.16%) |
Apr 07, 2020 | 47.95 | 48.21 | 45.90 | 46.81 | 639,166 | -0.53(-1.12%) |
Apr 06, 2020 | 46.55 | 47.66 | 45.98 | 47.34 | 518,132 | +2.25(+4.99%) |
Apr 03, 2020 | 44.17 | 45.44 | 43.45 | 45.09 | 675,200 | +1.10(+2.50%) |
Apr 02, 2020 | 40.50 | 44.45 | 40.50 | 43.99 | 725,210 | +3.24(+7.95%) |
Apr 01, 2020 | 41.55 | 43.34 | 39.92 | 40.75 | 981,011 | -1.25(-2.98%) |
Mar 31, 2020 | 42.78 | 43.39 | 41.03 | 42.00 | 869,080 | -0.12(-0.28%) |
Mar 30, 2020 | 44.81 | 44.99 | 41.31 | 42.12 | 528,967 | -2.42(-5.43%) |
Mar 27, 2020 | 41.52 | 45.80 | 41.25 | 44.54 | 967,400 | +1.54(+3.58%) |
Mar 26, 2020 | 42.82 | 45.00 | 42.06 | 43.00 | 848,020 | +1.50(+3.61%) |
Mar 25, 2020 | 41.76 | 43.13 | 40.40 | 41.50 | 568,183 | -0.41(-0.98%) |
Mar 24, 2020 | 41.94 | 42.84 | 41.00 | 41.91 | 614,286 | +1.95(+4.88%) |
Mar 23, 2020 | 39.16 | 40.79 | 37.30 | 39.96 | 719,006 | +1.83(+4.80%) |
Mar 20, 2020 | 38.67 | 40.00 | 36.79 | 38.13 | 838,800 | -0.54(-1.40%) |
Mar 19, 2020 | 35.00 | 39.75 | 33.27 | 38.67 | 799,886 | +3.84(+11.02%) |
Mar 18, 2020 | 36.83 | 38.89 | 32.95 | 34.83 | 1,214,403 | -4.39(-11.19%) |
Mar 17, 2020 | 36.65 | 39.46 | 35.06 | 39.22 | 1,046,323 | +2.89(+7.95%) |
Mar 16, 2020 | 36.28 | 40.57 | 35.39 | 36.33 | 911,338 | -4.92(-11.93%) |
Mar 13, 2020 | 42.21 | 42.50 | 36.62 | 41.25 | 674,300 | +1.25(+3.12%) |
Mar 12, 2020 | 37.56 | 40.89 | 34.00 | 40.00 | 1,212,098 | -0.42(-1.04%) |
Mar 11, 2020 | 43.04 | 43.64 | 40.08 | 40.42 | 883,870 | -3.84(-8.68%) |
Mar 10, 2020 | 44.06 | 44.90 | 41.84 | 44.26 | 653,798 | +1.26(+2.93%) |
Mar 09, 2020 | 42.40 | 43.42 | 41.27 | 43.00 | 904,075 | -3.03(-6.58%) |
Mar 06, 2020 | 47.84 | 48.65 | 44.87 | 46.03 | 467,400 | -3.17(-6.44%) |
Mar 05, 2020 | 48.65 | 50.68 | 48.51 | 49.20 | 608,597 | -0.75(-1.50%) |
Mar 04, 2020 | 47.88 | 50.00 | 47.09 | 49.95 | 477,130 | +3.01(+6.41%) |
Mar 03, 2020 | 46.67 | 48.22 | 46.17 | 46.94 | 683,089 | -0.23(-0.49%) |
Mar 02, 2020 | 45.05 | 47.29 | 44.01 | 47.17 | 731,377 | +2.57(+5.76%) |
Feb 28, 2020 | 42.50 | 44.61 | 41.32 | 44.60 | 955,200 | +0.50(+1.13%) |
Feb 27, 2020 | 45.77 | 46.44 | 42.45 | 44.10 | 1,001,400 | -2.69(-5.75%) |
Feb 26, 2020 | 47.93 | 48.90 | 46.33 | 46.79 | 768,937 | -1.00(-2.09%) |
Feb 25, 2020 | 49.53 | 49.91 | 46.84 | 47.79 | 594,218 | -1.48(-3.01%) |
Feb 24, 2020 | 51.00 | 51.39 | 49.26 | 49.27 | 530,344 | -3.41(-6.48%) |
Feb 21, 2020 | 53.28 | 53.31 | 52.01 | 52.69 | 311,600 | -0.54(-1.01%) |
Feb 20, 2020 | 53.70 | 54.28 | 52.53 | 53.23 | 352,788 | -0.71(-1.32%) |
Feb 19, 2020 | 54.44 | 54.77 | 53.88 | 53.94 | 393,402 | -0.21(-0.39%) |
Feb 18, 2020 | 53.88 | 54.33 | 53.42 | 54.15 | 346,745 | +0.15(+0.28%) |
Feb 14, 2020 | 53.81 | 54.87 | 53.26 | 54.00 | 420,700 | +0.18(+0.33%) |
Feb 13, 2020 | 54.02 | 55.00 | 47.50 | 53.82 | 1,571,603 | -0.21(-0.39%) |
Feb 12, 2020 | 52.25 | 54.25 | 52.06 | 54.03 | 398,846 | +1.99(+3.82%) |
Feb 11, 2020 | 52.08 | 52.52 | 51.05 | 52.04 | 545,355 | +0.06(+0.12%) |
Feb 10, 2020 | 51.18 | 52.44 | 50.68 | 51.98 | 599,215 | +0.68(+1.33%) |
Feb 07, 2020 | 50.08 | 51.40 | 49.95 | 51.30 | 361,100 | +1.03(+2.05%) |
Feb 06, 2020 | 50.07 | 50.81 | 49.53 | 50.27 | 495,345 | +0.65(+1.31%) |
Feb 05, 2020 | 49.22 | 50.11 | 49.18 | 49.62 | 586,246 | +0.91(+1.87%) |
Feb 04, 2020 | 48.06 | 49.52 | 47.82 | 48.71 | 599,927 | +1.28(+2.70%) |
Feb 03, 2020 | 46.08 | 47.54 | 45.91 | 47.43 | 719,492 | +1.74(+3.81%) |
Jan 31, 2020 | 45.59 | 46.20 | 44.93 | 45.69 | 963,700 | +1.72(+3.91%) |
Jan 30, 2020 | 44.01 | 44.63 | 43.46 | 43.97 | 383,275 | -0.47(-1.06%) |
Jan 29, 2020 | 44.02 | 44.75 | 43.90 | 44.44 | 268,823 | +0.51(+1.16%) |
Jan 28, 2020 | 44.17 | 44.32 | 43.25 | 43.93 | 580,403 | +0.21(+0.48%) |
Jan 27, 2020 | 43.54 | 44.42 | 43.01 | 43.72 | 519,907 | -0.79(-1.77%) |
Jan 24, 2020 | 46.24 | 46.34 | 44.25 | 44.51 | 533,500 | -1.30(-2.84%) |
Jan 23, 2020 | 45.82 | 46.23 | 45.05 | 45.81 | 405,710 | +0.01(+0.02%) |
Jan 22, 2020 | 45.84 | 46.16 | 45.55 | 45.80 | 392,721 | +0.38(+0.84%) |
Jan 21, 2020 | 46.65 | 47.40 | 45.27 | 45.42 | 388,663 | -1.25(-2.68%) |
Jan 17, 2020 | 46.69 | 47.25 | 46.40 | 46.67 | 486,700 | +0.40(+0.85%) |
Jan 16, 2020 | 46.55 | 47.70 | 45.56 | 46.27 | 437,409 | +1.09(+2.40%) |
Jan 15, 2020 | 45.51 | 46.40 | 45.09 | 45.19 | 330,522 | -0.48(-1.05%) |
Jan 14, 2020 | 44.83 | 45.96 | 43.40 | 45.67 | 930,295 | +0.61(+1.35%) |
Jan 13, 2020 | 46.25 | 46.25 | 43.89 | 45.06 | 601,936 | -1.11(-2.40%) |
Jan 10, 2020 | 46.35 | 46.85 | 46.13 | 46.17 | 550,600 | -0.10(-0.22%) |
Jan 09, 2020 | 46.28 | 46.73 | 45.91 | 46.27 | 306,968 | +0.41(+0.89%) |
Jan 08, 2020 | 45.00 | 46.09 | 44.77 | 45.86 | 383,975 | +0.73(+1.62%) |
Jan 07, 2020 | 45.38 | 45.51 | 43.41 | 45.13 | 571,415 | -0.30(-0.66%) |
Jan 06, 2020 | 44.80 | 45.85 | 44.27 | 45.43 | 305,647 | +0.25(+0.55%) |
Jan 03, 2020 | 45.26 | 45.95 | 45.03 | 45.18 | 298,600 | -1.06(-2.29%) |
Jan 02, 2020 | 45.91 | 46.31 | 44.90 | 46.24 | 358,655 | +0.82(+1.81%) |
Dec 31, 2019 | 45.24 | 45.73 | 45.05 | 45.42 | 483,500 | +0.03(+0.07%) |
Dec 30, 2019 | 46.05 | 46.09 | 45.03 | 45.39 | 456,918 | -0.66(-1.43%) |
Dec 27, 2019 | 46.64 | 46.74 | 45.86 | 46.05 | 288,300 | -0.66(-1.41%) |
Dec 26, 2019 | 47.40 | 47.77 | 46.63 | 46.71 | 233,635 | -0.79(-1.66%) |
Dec 24, 2019 | 47.23 | 47.59 | 46.55 | 47.50 | 98,000 | +0.17(+0.36%) |
Dec 23, 2019 | 46.54 | 47.60 | 46.04 | 47.33 | 297,456 | +1.05(+2.27%) |
Dec 20, 2019 | 46.71 | 46.81 | 46.02 | 46.28 | 761,500 | -0.31(-0.67%) |
Dec 19, 2019 | 46.45 | 46.85 | 45.96 | 46.59 | 317,062 | +0.38(+0.82%) |
Dec 18, 2019 | 46.40 | 46.63 | 45.28 | 46.21 | 530,837 | -0.22(-0.47%) |
Dec 17, 2019 | 47.00 | 47.00 | 46.34 | 46.43 | 308,369 | -0.57(-1.21%) |
Dec 16, 2019 | 47.27 | 47.66 | 46.81 | 47.00 | 287,672 | -0.02(-0.04%) |
Dec 13, 2019 | 47.28 | 48.49 | 46.80 | 47.02 | 308,400 | -0.30(-0.63%) |
Dec 12, 2019 | 46.84 | 47.76 | 46.55 | 47.32 | 361,864 | +0.42(+0.90%) |
Dec 11, 2019 | 48.59 | 48.76 | 46.60 | 46.90 | 344,018 | -1.51(-3.12%) |
Dec 10, 2019 | 48.76 | 49.16 | 48.16 | 48.41 | 326,744 | -0.51(-1.04%) |
Dec 09, 2019 | 48.01 | 49.19 | 47.90 | 48.92 | 422,463 | +0.86(+1.79%) |
Dec 06, 2019 | 46.88 | 48.55 | 46.69 | 48.06 | 417,900 | +1.55(+3.33%) |
Dec 05, 2019 | 47.11 | 47.18 | 46.17 | 46.51 | 377,151 | -0.46(-0.98%) |
Dec 04, 2019 | 46.24 | 46.97 | 46.21 | 46.97 | 478,539 | +1.04(+2.26%) |
Dec 03, 2019 | 46.00 | 46.38 | 44.94 | 45.93 | 587,756 | -0.35(-0.76%) |
Dec 02, 2019 | 46.23 | 47.46 | 46.07 | 46.28 | 369,622 | -1.10(-2.32%) |
Nov 29, 2019 | 48.39 | 48.70 | 47.28 | 47.38 | 287,400 | -1.32(-2.71%) |
Nov 27, 2019 | 48.56 | 48.87 | 48.12 | 48.70 | 273,400 | -0.05(-0.10%) |
Nov 26, 2019 | 49.24 | 49.78 | 48.51 | 48.75 | 324,974 | -0.44(-0.89%) |
Nov 25, 2019 | 46.55 | 49.37 | 46.55 | 49.19 | 477,449 | +2.62(+5.63%) |
Nov 22, 2019 | 47.29 | 47.52 | 46.22 | 46.57 | 198,800 | -0.33(-0.70%) |
Nov 21, 2019 | 46.44 | 46.95 | 45.68 | 46.90 | 390,343 | +0.59(+1.27%) |
Nov 20, 2019 | 45.93 | 47.43 | 45.93 | 46.31 | 391,911 | +0.18(+0.39%) |
Nov 19, 2019 | 45.30 | 46.72 | 45.29 | 46.13 | 369,062 | +0.90(+1.99%) |
Nov 18, 2019 | 45.76 | 46.16 | 44.92 | 45.23 | 428,712 | -0.58(-1.27%) |
Nov 15, 2019 | 45.84 | 46.34 | 45.17 | 45.81 | 268,100 | +0.39(+0.85%) |
Nov 14, 2019 | 45.92 | 46.20 | 44.66 | 45.42 | 379,048 | -0.86(-1.85%) |
Nov 13, 2019 | 45.82 | 46.65 | 45.37 | 46.28 | 292,932 | +0.11(+0.24%) |
Nov 12, 2019 | 46.50 | 47.06 | 45.77 | 46.17 | 385,994 | -0.12(-0.26%) |
Nov 11, 2019 | 47.13 | 47.36 | 45.49 | 46.29 | 405,149 | -1.11(-2.34%) |
Nov 08, 2019 | 45.15 | 47.87 | 43.09 | 47.40 | 743,300 | -0.83(-1.72%) |
Nov 07, 2019 | 48.16 | 49.27 | 47.84 | 48.23 | 369,319 | +0.43(+0.90%) |
Nov 06, 2019 | 49.20 | 49.42 | 47.74 | 47.80 | 367,615 | -1.31(-2.67%) |
Nov 05, 2019 | 49.82 | 49.82 | 48.44 | 49.11 | 275,270 | -0.52(-1.05%) |
Nov 04, 2019 | 50.17 | 50.28 | 49.53 | 49.63 | 321,742 | -0.19(-0.38%) |
Nov 01, 2019 | 48.97 | 50.31 | 48.72 | 49.82 | 354,500 | +1.10(+2.27%) |
Oct 31, 2019 | 48.63 | 49.30 | 48.15 | 48.72 | 239,626 | -0.22(-0.46%) |
Oct 30, 2019 | 49.52 | 49.52 | 48.44 | 48.94 | 240,017 | -0.48(-0.97%) |
Oct 29, 2019 | 49.31 | 50.04 | 48.96 | 49.42 | 219,677 | +0.20(+0.41%) |
Oct 28, 2019 | 49.00 | 49.71 | 48.89 | 49.22 | 255,210 | +0.33(+0.67%) |
Oct 25, 2019 | 48.55 | 49.02 | 48.44 | 48.89 | 202,400 | -0.01(-0.02%) |
Oct 24, 2019 | 48.36 | 49.10 | 47.99 | 48.90 | 168,702 | +0.90(+1.87%) |
Oct 23, 2019 | 49.53 | 50.15 | 47.90 | 48.00 | 272,483 | -1.51(-3.05%) |
Oct 22, 2019 | 50.09 | 50.33 | 48.87 | 49.51 | 219,369 | -0.17(-0.34%) |
Oct 21, 2019 | 49.39 | 50.01 | 48.98 | 49.68 | 332,367 | +0.87(+1.77%) |
Oct 18, 2019 | 48.71 | 49.29 | 48.40 | 48.81 | 251,300 | -0.09(-0.19%) |
Oct 17, 2019 | 49.92 | 50.08 | 48.72 | 48.91 | 325,137 | -0.40(-0.81%) |
Oct 16, 2019 | 48.65 | 49.60 | 48.65 | 49.31 | 410,460 | +0.41(+0.84%) |
Oct 15, 2019 | 47.31 | 49.08 | 47.19 | 48.90 | 316,567 | +1.58(+3.34%) |
Oct 14, 2019 | 46.90 | 47.76 | 46.74 | 47.32 | 221,984 | +0.16(+0.34%) |
Oct 11, 2019 | 47.04 | 48.21 | 46.56 | 47.16 | 425,400 | +0.66(+1.42%) |
Oct 10, 2019 | 44.93 | 46.74 | 44.60 | 46.50 | 546,004 | +1.70(+3.79%) |
Oct 09, 2019 | 45.36 | 45.97 | 44.65 | 44.80 | 244,615 | -0.34(-0.75%) |
Oct 08, 2019 | 45.54 | 45.90 | 44.64 | 45.14 | 276,388 | -0.27(-0.59%) |
Oct 07, 2019 | 45.71 | 46.43 | 45.33 | 45.41 | 332,602 | -0.53(-1.14%) |
Oct 04, 2019 | 45.45 | 46.00 | 44.31 | 45.94 | 360,600 | +0.69(+1.51%) |
Oct 03, 2019 | 44.57 | 45.67 | 44.33 | 45.25 | 371,151 | +0.44(+0.98%) |
Oct 02, 2019 | 45.21 | 45.63 | 44.35 | 44.81 | 550,364 | -0.74(-1.62%) |