Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 74.06 | 75.02 | 73.20 | 73.82 | 585,137 | -1.09(-1.45%) |
Oct 29, 2020 | 74.02 | 75.49 | 73.80 | 74.91 | 1,053,735 | +1.14(+1.54%) |
Oct 28, 2020 | 73.97 | 74.93 | 73.77 | 73.77 | 668,666 | -1.96(-2.59%) |
Oct 27, 2020 | 76.38 | 76.50 | 75.08 | 75.73 | 615,490 | -0.43(-0.57%) |
Oct 26, 2020 | 76.34 | 77.22 | 75.04 | 76.17 | 1,113,123 | -1.10(-1.43%) |
Oct 23, 2020 | 77.67 | 78.65 | 76.71 | 77.27 | 929,870 | -0.28(-0.36%) |
Oct 22, 2020 | 80.52 | 81.58 | 76.73 | 77.55 | 1,151,859 | -1.25(-1.59%) |
Oct 21, 2020 | 80.33 | 81.23 | 78.38 | 78.80 | 1,272,868 | -0.71(-0.89%) |
Oct 20, 2020 | 80.52 | 80.88 | 79.07 | 79.51 | 1,036,783 | -0.39(-0.49%) |
Oct 19, 2020 | 80.92 | 81.66 | 79.63 | 79.91 | 1,041,220 | -0.38(-0.48%) |
Oct 16, 2020 | 82.10 | 82.10 | 80.16 | 80.29 | 922,367 | -0.60(-0.74%) |
Oct 15, 2020 | 79.94 | 81.39 | 79.11 | 80.89 | 1,308,334 | -0.40(-0.50%) |
Oct 14, 2020 | 82.85 | 83.23 | 80.68 | 81.30 | 1,096,363 | -1.46(-1.76%) |
Oct 13, 2020 | 82.97 | 83.97 | 82.38 | 82.76 | 859,999 | +0.30(+0.36%) |
Oct 12, 2020 | 82.98 | 83.24 | 81.95 | 82.46 | 668,981 | +0.85(+1.05%) |
Oct 09, 2020 | 81.65 | 82.27 | 81.37 | 81.61 | 846,931 | +0.59(+0.72%) |
Oct 08, 2020 | 80.12 | 81.72 | 80.12 | 81.02 | 611,372 | +0.38(+0.48%) |
Oct 07, 2020 | 79.95 | 80.90 | 78.59 | 80.64 | 874,852 | +1.65(+2.09%) |
Oct 06, 2020 | 77.68 | 80.64 | 77.68 | 78.99 | 1,049,266 | +1.17(+1.51%) |
Oct 05, 2020 | 75.67 | 77.85 | 75.42 | 77.82 | 1,055,877 | +2.94(+3.93%) |
Oct 02, 2020 | 74.01 | 75.92 | 74.00 | 74.88 | 1,030,553 | -0.72(-0.95%) |
Oct 01, 2020 | 74.97 | 77.23 | 74.00 | 75.60 | 1,399,069 | +2.28(+3.11%) |
Sep 30, 2020 | 71.92 | 74.13 | 71.60 | 73.32 | 1,266,792 | +1.12(+1.56%) |
Sep 29, 2020 | 70.86 | 73.13 | 70.52 | 72.19 | 992,638 | +1.78(+2.52%) |
Sep 28, 2020 | 68.91 | 70.72 | 68.76 | 70.42 | 1,026,073 | +2.15(+3.15%) |
Sep 25, 2020 | 67.14 | 68.75 | 66.38 | 68.27 | 1,069,488 | +1.01(+1.50%) |
Sep 24, 2020 | 65.53 | 68.20 | 65.53 | 67.26 | 992,431 | +1.27(+1.93%) |
Sep 23, 2020 | 66.22 | 67.52 | 65.75 | 65.99 | 1,077,892 | -0.16(-0.24%) |
Sep 22, 2020 | 66.22 | 66.25 | 64.56 | 66.15 | 1,064,884 | +0.46(+0.71%) |
Sep 21, 2020 | 64.56 | 65.77 | 64.07 | 65.69 | 624,386 | +0.04(+0.06%) |
Sep 18, 2020 | 67.85 | 67.87 | 64.95 | 65.65 | 1,562,559 | -1.53(-2.28%) |
Sep 17, 2020 | 65.31 | 67.19 | 65.09 | 67.17 | 853,043 | +0.02(+0.03%) |
Sep 16, 2020 | 68.90 | 68.90 | 67.07 | 67.15 | 807,776 | -0.88(-1.29%) |
Sep 15, 2020 | 67.08 | 68.12 | 66.85 | 68.03 | 730,576 | +1.31(+1.97%) |
Sep 14, 2020 | 65.70 | 67.00 | 65.19 | 66.72 | 961,836 | +2.23(+3.46%) |
Sep 11, 2020 | 65.22 | 65.60 | 63.86 | 64.49 | 1,143,200 | +0.39(+0.62%) |
Sep 10, 2020 | 64.34 | 64.99 | 63.70 | 64.10 | 1,634,637 | +0.19(+0.29%) |
Sep 09, 2020 | 62.92 | 64.16 | 62.30 | 63.91 | 1,202,262 | +2.26(+3.66%) |
Sep 08, 2020 | 63.29 | 64.19 | 61.65 | 61.65 | 1,139,703 | -3.97(-6.06%) |
Sep 04, 2020 | 65.89 | 66.35 | 63.28 | 65.63 | 1,729,857 | -0.36(-0.54%) |
Sep 03, 2020 | 68.48 | 68.48 | 64.20 | 65.98 | 2,020,990 | -3.79(-5.43%) |
Sep 02, 2020 | 68.73 | 70.65 | 68.24 | 69.77 | 735,961 | +1.85(+2.73%) |
Sep 01, 2020 | 66.65 | 67.95 | 66.08 | 67.91 | 812,589 | +1.94(+2.95%) |
Aug 31, 2020 | 67.14 | 67.38 | 65.97 | 65.97 | 582,044 | -1.39(-2.06%) |
Aug 28, 2020 | 67.28 | 67.82 | 67.03 | 67.36 | 622,144 | +0.45(+0.68%) |
Aug 27, 2020 | 69.06 | 69.32 | 66.76 | 66.91 | 807,201 | -1.98(-2.88%) |
Aug 26, 2020 | 69.49 | 69.49 | 68.67 | 68.89 | 542,760 | -0.03(-0.04%) |
Aug 25, 2020 | 68.22 | 69.11 | 68.06 | 68.92 | 286,310 | +0.57(+0.84%) |
Aug 24, 2020 | 69.11 | 69.92 | 67.86 | 68.35 | 401,500 | -0.13(-0.19%) |
Aug 21, 2020 | 68.36 | 68.88 | 67.75 | 68.48 | 627,923 | +0.09(+0.13%) |
Aug 20, 2020 | 69.69 | 69.78 | 68.13 | 68.39 | 647,781 | -1.69(-2.41%) |
Aug 19, 2020 | 70.32 | 70.88 | 69.87 | 70.07 | 793,432 | -0.25(-0.35%) |
Aug 18, 2020 | 69.65 | 70.80 | 69.29 | 70.32 | 1,160,401 | +0.57(+0.82%) |
Aug 17, 2020 | 69.51 | 70.17 | 69.11 | 69.75 | 674,123 | +0.98(+1.42%) |
Aug 14, 2020 | 69.82 | 70.27 | 68.47 | 68.77 | 530,992 | -0.92(-1.32%) |
Aug 13, 2020 | 70.16 | 70.67 | 69.52 | 69.69 | 529,604 | -0.39(-0.56%) |
Aug 12, 2020 | 68.66 | 71.08 | 68.43 | 70.08 | 955,110 | +1.81(+2.66%) |
Aug 11, 2020 | 67.75 | 69.00 | 67.68 | 68.27 | 836,558 | +0.30(+0.44%) |
Aug 10, 2020 | 69.47 | 69.66 | 67.62 | 67.97 | 1,016,099 | -1.32(-1.91%) |
Aug 07, 2020 | 71.69 | 72.20 | 68.40 | 69.30 | 1,078,005 | -2.50(-3.48%) |
Aug 06, 2020 | 72.54 | 72.95 | 71.64 | 71.79 | 684,074 | -0.68(-0.94%) |
Aug 05, 2020 | 72.11 | 72.89 | 72.04 | 72.47 | 913,099 | +0.47(+0.66%) |
Aug 04, 2020 | 73.02 | 73.26 | 71.31 | 72.00 | 1,111,238 | -1.00(-1.36%) |
Aug 03, 2020 | 71.57 | 73.24 | 71.23 | 72.99 | 941,388 | +2.07(+2.92%) |
Jul 31, 2020 | 71.50 | 72.00 | 70.11 | 70.92 | 957,145 | -0.29(-0.40%) |
Jul 30, 2020 | 69.04 | 71.26 | 69.04 | 71.21 | 974,785 | +1.08(+1.55%) |
Jul 29, 2020 | 69.27 | 71.07 | 68.33 | 70.12 | 1,091,338 | +1.88(+2.76%) |
Jul 28, 2020 | 68.15 | 69.87 | 67.69 | 68.24 | 1,155,865 | -0.27(-0.39%) |
Jul 27, 2020 | 67.78 | 69.45 | 67.11 | 68.51 | 1,152,937 | +1.67(+2.51%) |
Jul 24, 2020 | 66.44 | 67.27 | 64.78 | 66.83 | 1,596,131 | -1.78(-2.60%) |
Jul 23, 2020 | 64.32 | 70.45 | 64.03 | 68.61 | 4,369,729 | +6.92(+11.21%) |
Jul 22, 2020 | 60.59 | 62.39 | 60.57 | 61.70 | 852,085 | +0.92(+1.51%) |
Jul 21, 2020 | 60.64 | 61.12 | 59.71 | 60.78 | 1,100,710 | +0.49(+0.82%) |
Jul 20, 2020 | 58.00 | 60.46 | 57.72 | 60.29 | 985,420 | +2.29(+3.94%) |
Jul 17, 2020 | 57.23 | 58.11 | 56.75 | 58.00 | 643,670 | +1.12(+1.97%) |
Jul 16, 2020 | 56.61 | 57.33 | 56.27 | 56.88 | 466,329 | -0.19(-0.33%) |
Jul 15, 2020 | 57.17 | 57.62 | 55.98 | 57.07 | 837,023 | -0.11(-0.19%) |
Jul 14, 2020 | 56.13 | 57.30 | 55.33 | 57.18 | 988,677 | +0.38(+0.68%) |
Jul 13, 2020 | 58.81 | 59.52 | 56.74 | 56.79 | 915,596 | -1.38(-2.37%) |
Jul 10, 2020 | 60.50 | 60.52 | 57.81 | 58.17 | 952,360 | -2.06(-3.42%) |
Jul 09, 2020 | 59.23 | 60.46 | 58.63 | 60.23 | 1,171,315 | +1.36(+2.31%) |
Jul 08, 2020 | 59.30 | 59.77 | 58.25 | 58.87 | 668,199 | -0.02(-0.03%) |
Jul 07, 2020 | 59.75 | 59.93 | 58.88 | 58.89 | 997,620 | -0.98(-1.63%) |
Jul 06, 2020 | 59.88 | 60.42 | 59.55 | 59.87 | 828,946 | +1.12(+1.91%) |
Jul 02, 2020 | 57.96 | 59.19 | 57.63 | 58.74 | 623,571 | +1.22(+2.12%) |
Jul 01, 2020 | 58.41 | 58.75 | 57.40 | 57.52 | 654,328 | -0.65(-1.12%) |
Jun 30, 2020 | 56.31 | 58.47 | 55.62 | 58.17 | 1,256,430 | +1.06(+1.86%) |
Jun 29, 2020 | 56.31 | 57.48 | 56.07 | 57.11 | 1,059,191 | +0.60(+1.06%) |
Jun 26, 2020 | 58.20 | 58.38 | 56.27 | 56.51 | 1,524,770 | -1.76(-3.03%) |
Jun 25, 2020 | 57.82 | 58.34 | 56.65 | 58.27 | 1,130,850 | +0.26(+0.44%) |
Jun 24, 2020 | 59.25 | 59.98 | 57.68 | 58.01 | 974,029 | -1.76(-2.95%) |
Jun 23, 2020 | 60.81 | 60.81 | 59.65 | 59.78 | 830,021 | -0.35(-0.59%) |
Jun 22, 2020 | 58.99 | 60.18 | 58.63 | 60.13 | 779,095 | +0.96(+1.61%) |
Jun 19, 2020 | 62.04 | 62.18 | 59.18 | 59.18 | 1,366,010 | -1.88(-3.08%) |
Jun 18, 2020 | 61.68 | 62.04 | 60.96 | 61.06 | 659,258 | -0.72(-1.16%) |
Jun 17, 2020 | 61.96 | 62.16 | 61.28 | 61.78 | 793,356 | +0.67(+1.10%) |
Jun 16, 2020 | 60.96 | 61.98 | 59.90 | 61.11 | 702,800 | +1.84(+3.11%) |
Jun 15, 2020 | 57.52 | 59.48 | 56.99 | 59.27 | 808,586 | +0.56(+0.96%) |
Jun 12, 2020 | 58.73 | 59.52 | 57.20 | 58.70 | 873,690 | +1.49(+2.60%) |
Jun 11, 2020 | 60.70 | 60.70 | 57.06 | 57.22 | 1,417,188 | -4.32(-7.03%) |
Jun 10, 2020 | 62.14 | 62.42 | 60.83 | 61.54 | 1,371,399 | -0.22(-0.35%) |
Jun 09, 2020 | 60.76 | 62.57 | 60.39 | 61.76 | 1,313,154 | +0.54(+0.89%) |
Jun 08, 2020 | 63.81 | 63.89 | 61.07 | 61.22 | 1,261,421 | -2.33(-3.67%) |
Jun 05, 2020 | 62.28 | 63.94 | 62.06 | 63.55 | 1,149,998 | +2.31(+3.76%) |
Jun 04, 2020 | 61.28 | 61.83 | 60.26 | 61.25 | 1,564,162 | +0.20(+0.32%) |
Jun 03, 2020 | 59.74 | 62.85 | 59.53 | 61.05 | 1,440,700 | +1.73(+2.92%) |
Jun 02, 2020 | 58.32 | 59.41 | 57.65 | 59.31 | 741,080 | +1.12(+1.93%) |
Jun 01, 2020 | 58.54 | 58.87 | 57.02 | 58.19 | 603,684 | -0.80(-1.35%) |
May 29, 2020 | 58.01 | 59.10 | 57.58 | 58.99 | 597,077 | +1.25(+2.17%) |
May 28, 2020 | 58.57 | 59.38 | 57.51 | 57.74 | 663,526 | -0.84(-1.43%) |
May 27, 2020 | 58.60 | 58.93 | 56.39 | 58.58 | 772,877 | +0.14(+0.24%) |
May 26, 2020 | 59.06 | 59.60 | 58.16 | 58.44 | 1,024,706 | +0.81(+1.40%) |
May 22, 2020 | 58.32 | 58.32 | 57.18 | 57.63 | 585,404 | -0.49(-0.85%) |
May 21, 2020 | 57.49 | 58.64 | 57.49 | 58.12 | 1,517,775 | +0.48(+0.84%) |
May 20, 2020 | 58.33 | 58.49 | 57.25 | 57.64 | 820,760 | +1.02(+1.81%) |
May 19, 2020 | 55.96 | 57.72 | 55.76 | 56.62 | 1,054,819 | +0.43(+0.77%) |
May 18, 2020 | 54.18 | 56.44 | 53.92 | 56.18 | 906,922 | +1.49(+2.72%) |
May 15, 2020 | 53.30 | 55.43 | 52.69 | 54.69 | 988,801 | +0.07(+0.13%) |
May 14, 2020 | 52.56 | 54.84 | 51.86 | 54.63 | 821,613 | +1.44(+2.70%) |
May 13, 2020 | 54.05 | 54.50 | 52.88 | 53.19 | 1,327,546 | -1.36(-2.49%) |
May 12, 2020 | 56.12 | 56.40 | 54.55 | 54.55 | 1,256,746 | -1.55(-2.76%) |
May 11, 2020 | 54.75 | 56.72 | 54.58 | 56.09 | 1,133,726 | +0.24(+0.42%) |
May 08, 2020 | 53.51 | 56.11 | 53.29 | 55.86 | 835,319 | +3.40(+6.48%) |
May 07, 2020 | 52.65 | 53.27 | 52.01 | 52.46 | 752,515 | +1.07(+2.09%) |
May 06, 2020 | 51.70 | 53.19 | 51.22 | 51.38 | 545,381 | +0.23(+0.44%) |
May 05, 2020 | 51.93 | 53.18 | 50.75 | 51.16 | 761,799 | -0.42(-0.82%) |
May 04, 2020 | 50.07 | 51.66 | 49.85 | 51.58 | 731,408 | +0.65(+1.28%) |
May 01, 2020 | 52.25 | 52.25 | 50.14 | 50.93 | 931,246 | -2.49(-4.67%) |
Apr 30, 2020 | 55.01 | 55.48 | 53.21 | 53.42 | 884,292 | -2.22(-3.98%) |
Apr 29, 2020 | 53.40 | 56.08 | 53.09 | 55.64 | 1,180,911 | +3.41(+6.53%) |
Apr 28, 2020 | 52.46 | 53.28 | 51.95 | 52.23 | 658,736 | +0.93(+1.80%) |
Apr 27, 2020 | 50.61 | 51.63 | 50.61 | 51.31 | 720,047 | +0.93(+1.86%) |
Apr 24, 2020 | 50.16 | 50.66 | 48.38 | 50.37 | 748,459 | +0.74(+1.49%) |
Apr 23, 2020 | 50.17 | 50.70 | 49.26 | 49.63 | 1,188,329 | -0.58(-1.16%) |
Apr 22, 2020 | 48.54 | 50.29 | 47.32 | 50.21 | 1,019,638 | +3.73(+8.02%) |
Apr 21, 2020 | 49.60 | 50.65 | 46.16 | 46.49 | 1,364,225 | -4.35(-8.55%) |
Apr 20, 2020 | 51.19 | 52.20 | 50.74 | 50.83 | 1,029,857 | -1.28(-2.45%) |
Apr 17, 2020 | 51.54 | 52.39 | 50.62 | 52.11 | 778,653 | +1.68(+3.34%) |
Apr 16, 2020 | 48.75 | 50.68 | 48.60 | 50.43 | 848,662 | +2.21(+4.59%) |
Apr 15, 2020 | 49.00 | 49.43 | 47.50 | 48.22 | 747,707 | -2.68(-5.26%) |
Apr 14, 2020 | 49.92 | 51.12 | 49.75 | 50.89 | 704,724 | +1.96(+4.00%) |
Apr 13, 2020 | 48.69 | 49.10 | 47.63 | 48.94 | 534,288 | +0.02(+0.04%) |
Apr 09, 2020 | 49.20 | 49.82 | 48.35 | 48.92 | 1,262,885 | +0.79(+1.63%) |
Apr 08, 2020 | 47.91 | 48.75 | 46.46 | 48.13 | 810,514 | +1.32(+2.82%) |
Apr 07, 2020 | 49.62 | 49.96 | 46.66 | 46.81 | 1,159,939 | -0.90(-1.88%) |
Apr 06, 2020 | 43.48 | 47.90 | 42.79 | 47.71 | 1,092,110 | +6.29(+15.17%) |
Apr 03, 2020 | 41.24 | 42.14 | 40.56 | 41.42 | 908,480 | +0.08(+0.19%) |
Apr 02, 2020 | 40.30 | 41.62 | 39.88 | 41.34 | 826,913 | +0.61(+1.50%) |
Apr 01, 2020 | 42.11 | 42.99 | 40.26 | 40.73 | 1,064,331 | -3.31(-7.51%) |
Mar 31, 2020 | 46.51 | 46.94 | 43.43 | 44.04 | 925,680 | -2.72(-5.83%) |
Mar 30, 2020 | 44.34 | 47.06 | 44.26 | 46.76 | 1,098,158 | +2.73(+6.21%) |
Mar 27, 2020 | 45.48 | 46.40 | 43.83 | 44.03 | 1,210,120 | -3.46(-7.29%) |
Mar 26, 2020 | 44.59 | 47.52 | 43.33 | 47.49 | 833,457 | +4.17(+9.63%) |
Mar 25, 2020 | 43.49 | 45.38 | 41.87 | 43.32 | 1,139,020 | +0.10(+0.23%) |
Mar 24, 2020 | 41.49 | 43.32 | 40.52 | 43.22 | 1,429,015 | +3.88(+9.85%) |
Mar 23, 2020 | 38.84 | 40.22 | 37.50 | 39.34 | 1,620,885 | +0.95(+2.49%) |
Mar 20, 2020 | 40.80 | 42.50 | 38.10 | 38.39 | 1,684,998 | -1.65(-4.13%) |
Mar 19, 2020 | 40.90 | 43.48 | 39.90 | 40.04 | 1,313,292 | -0.81(-1.97%) |
Mar 18, 2020 | 41.31 | 42.35 | 38.45 | 40.85 | 1,592,847 | -2.92(-6.67%) |
Mar 17, 2020 | 41.99 | 44.33 | 38.43 | 43.77 | 1,954,826 | +2.76(+6.74%) |
Mar 16, 2020 | 44.66 | 44.82 | 41.01 | 41.01 | 1,412,644 | -5.58(-11.98%) |
Mar 13, 2020 | 44.14 | 46.59 | 42.00 | 46.59 | 1,437,545 | +4.92(+11.82%) |
Mar 12, 2020 | 43.66 | 44.57 | 41.67 | 41.67 | 1,746,211 | -5.05(-10.80%) |
Mar 11, 2020 | 49.34 | 49.84 | 46.20 | 46.71 | 1,229,831 | -4.15(-8.16%) |
Mar 10, 2020 | 49.47 | 50.90 | 47.66 | 50.86 | 1,594,134 | +3.13(+6.55%) |
Mar 09, 2020 | 48.20 | 49.62 | 45.58 | 47.74 | 1,422,028 | -4.00(-7.74%) |
Mar 06, 2020 | 51.98 | 52.33 | 50.65 | 51.74 | 883,877 | -1.70(-3.18%) |
Mar 05, 2020 | 53.85 | 55.12 | 53.10 | 53.44 | 792,366 | -1.60(-2.91%) |
Mar 04, 2020 | 53.71 | 55.04 | 52.99 | 55.04 | 771,866 | +2.42(+4.60%) |
Mar 03, 2020 | 54.38 | 55.03 | 52.32 | 52.62 | 1,004,410 | -1.63(-3.01%) |
Mar 02, 2020 | 53.17 | 54.50 | 52.25 | 54.26 | 1,636,604 | +1.81(+3.45%) |
Feb 28, 2020 | 49.22 | 52.58 | 48.62 | 52.45 | 1,533,212 | +1.98(+3.92%) |
Feb 27, 2020 | 50.59 | 51.82 | 49.68 | 50.47 | 1,467,290 | -1.62(-3.12%) |
Feb 26, 2020 | 52.46 | 53.07 | 51.94 | 52.09 | 1,092,875 | -0.04(-0.08%) |
Feb 25, 2020 | 55.07 | 55.07 | 52.11 | 52.13 | 1,430,658 | -2.14(-3.95%) |
Feb 24, 2020 | 53.23 | 54.88 | 53.14 | 54.28 | 1,276,784 | -1.77(-3.16%) |
Feb 21, 2020 | 56.71 | 56.90 | 55.82 | 56.05 | 735,750 | -1.00(-1.76%) |
Feb 20, 2020 | 56.97 | 57.11 | 55.69 | 57.05 | 1,041,062 | +0.04(+0.07%) |
Feb 19, 2020 | 55.76 | 57.10 | 55.57 | 57.01 | 1,099,898 | +1.53(+2.77%) |
Feb 18, 2020 | 56.56 | 56.57 | 55.40 | 55.48 | 868,039 | -1.73(-3.03%) |
Feb 14, 2020 | 57.47 | 57.81 | 56.90 | 57.21 | 360,708 | -0.23(-0.39%) |
Feb 13, 2020 | 57.16 | 58.08 | 56.85 | 57.43 | 559,016 | -0.08(-0.14%) |
Feb 12, 2020 | 56.92 | 57.53 | 56.39 | 57.51 | 552,561 | +1.09(+1.94%) |
Feb 11, 2020 | 55.69 | 56.91 | 55.55 | 56.42 | 448,115 | +0.98(+1.77%) |
Feb 10, 2020 | 54.35 | 55.49 | 54.13 | 55.44 | 600,887 | +0.81(+1.48%) |
Feb 07, 2020 | 54.92 | 55.88 | 54.37 | 54.63 | 650,758 | -0.83(-1.49%) |
Feb 06, 2020 | 56.06 | 56.27 | 55.31 | 55.46 | 689,540 | -0.33(-0.60%) |
Feb 05, 2020 | 55.33 | 56.05 | 54.74 | 55.79 | 1,143,490 | +0.98(+1.79%) |
Feb 04, 2020 | 51.83 | 56.28 | 51.63 | 54.81 | 1,912,002 | +3.27(+6.34%) |
Feb 03, 2020 | 50.94 | 51.88 | 50.78 | 51.54 | 978,289 | +0.63(+1.24%) |
Jan 31, 2020 | 52.04 | 52.18 | 50.83 | 50.91 | 816,879 | -1.54(-2.94%) |
Jan 30, 2020 | 52.09 | 52.82 | 51.70 | 52.46 | 600,564 | +0.01(+0.02%) |
Jan 29, 2020 | 53.70 | 53.76 | 52.44 | 52.45 | 554,144 | -1.04(-1.95%) |
Jan 28, 2020 | 53.20 | 53.68 | 52.38 | 53.49 | 1,163,295 | +0.77(+1.46%) |
Jan 27, 2020 | 53.14 | 53.70 | 52.65 | 52.72 | 1,272,692 | -2.21(-4.02%) |
Jan 24, 2020 | 56.96 | 57.14 | 54.63 | 54.93 | 1,008,802 | -1.53(-2.71%) |
Jan 23, 2020 | 56.28 | 56.64 | 55.89 | 56.46 | 1,449,301 | +0.17(+0.30%) |
Jan 22, 2020 | 56.96 | 57.31 | 56.04 | 56.30 | 1,704,845 | -0.18(-0.31%) |
Jan 21, 2020 | 55.21 | 56.71 | 55.02 | 56.47 | 2,019,041 | +1.25(+2.26%) |
Jan 17, 2020 | 54.40 | 55.32 | 54.07 | 55.23 | 1,541,712 | +1.18(+2.18%) |
Jan 16, 2020 | 52.92 | 54.07 | 52.51 | 54.05 | 1,241,210 | +1.52(+2.90%) |
Jan 15, 2020 | 52.73 | 53.14 | 52.21 | 52.53 | 790,408 | -0.15(-0.28%) |
Jan 14, 2020 | 52.47 | 53.28 | 52.42 | 52.67 | 885,019 | +0.24(+0.45%) |
Jan 13, 2020 | 51.56 | 52.46 | 51.35 | 52.44 | 817,713 | +1.26(+2.46%) |
Jan 10, 2020 | 51.58 | 51.92 | 51.06 | 51.18 | 1,127,622 | -0.08(-0.15%) |
Jan 09, 2020 | 51.15 | 51.41 | 50.73 | 51.26 | 580,166 | +0.68(+1.34%) |
Jan 08, 2020 | 50.57 | 50.98 | 50.16 | 50.58 | 891,837 | +0.07(+0.14%) |
Jan 07, 2020 | 49.15 | 50.66 | 49.06 | 50.51 | 892,003 | +1.51(+3.09%) |
Jan 06, 2020 | 48.98 | 49.08 | 48.43 | 49.00 | 855,740 | -0.67(-1.34%) |
Jan 03, 2020 | 49.27 | 50.14 | 49.11 | 49.67 | 561,215 | -0.39(-0.78%) |
Jan 02, 2020 | 49.58 | 50.11 | 49.01 | 50.06 | 1,305,597 | +0.86(+1.76%) |
Dec 31, 2019 | 49.31 | 49.44 | 48.99 | 49.20 | 673,824 | -0.18(-0.36%) |
Dec 30, 2019 | 49.79 | 49.79 | 48.62 | 49.37 | 575,483 | -0.32(-0.65%) |
Dec 27, 2019 | 50.29 | 50.33 | 49.61 | 49.70 | 313,901 | -0.42(-0.84%) |
Dec 26, 2019 | 50.11 | 50.38 | 50.00 | 50.12 | 249,131 | -0.17(-0.33%) |
Dec 24, 2019 | 50.11 | 50.46 | 49.85 | 50.29 | 132,769 | -0.01(-0.02%) |
Dec 23, 2019 | 50.42 | 50.60 | 50.06 | 50.30 | 326,898 | +0.10(+0.20%) |
Dec 20, 2019 | 50.37 | 50.49 | 49.92 | 50.20 | 734,303 | +0.09(+0.18%) |
Dec 19, 2019 | 49.96 | 50.22 | 49.27 | 50.11 | 591,372 | +0.15(+0.29%) |
Dec 18, 2019 | 49.96 | 50.07 | 49.35 | 49.96 | 731,386 | -0.16(-0.31%) |
Dec 17, 2019 | 49.81 | 50.22 | 49.61 | 50.12 | 712,826 | +0.39(+0.79%) |
Dec 16, 2019 | 49.53 | 50.16 | 49.28 | 49.73 | 983,401 | +0.61(+1.24%) |
Dec 13, 2019 | 48.61 | 49.45 | 48.23 | 49.12 | 840,600 | +0.23(+0.46%) |
Dec 12, 2019 | 47.73 | 48.91 | 47.72 | 48.89 | 949,233 | +1.06(+2.22%) |
Dec 11, 2019 | 46.62 | 47.87 | 46.23 | 47.83 | 854,386 | +1.27(+2.72%) |
Dec 10, 2019 | 46.28 | 46.73 | 45.83 | 46.56 | 441,844 | +0.61(+1.33%) |
Dec 09, 2019 | 46.26 | 46.66 | 45.65 | 45.95 | 422,543 | -0.32(-0.70%) |
Dec 06, 2019 | 46.02 | 46.55 | 46.02 | 46.28 | 667,104 | +0.61(+1.33%) |
Dec 05, 2019 | 45.56 | 46.06 | 45.48 | 45.67 | 363,544 | +0.22(+0.48%) |
Dec 04, 2019 | 47.25 | 47.40 | 45.39 | 45.45 | 604,321 | +0.08(+0.18%) |
Dec 03, 2019 | 45.29 | 45.53 | 45.11 | 45.37 | 747,825 | -0.61(-1.34%) |
Dec 02, 2019 | 46.56 | 46.64 | 45.79 | 45.98 | 636,983 | -0.49(-1.06%) |
Nov 29, 2019 | 47.10 | 47.18 | 46.40 | 46.48 | 198,746 | -0.76(-1.60%) |
Nov 27, 2019 | 46.64 | 47.37 | 46.64 | 47.23 | 408,082 | +0.70(+1.50%) |
Nov 26, 2019 | 46.54 | 46.69 | 46.15 | 46.53 | 436,556 | +0.06(+0.13%) |
Nov 25, 2019 | 45.77 | 46.51 | 45.73 | 46.48 | 800,221 | +0.84(+1.85%) |
Nov 22, 2019 | 45.39 | 45.90 | 44.93 | 45.63 | 586,160 | +0.52(+1.15%) |
Nov 21, 2019 | 46.09 | 46.21 | 44.88 | 45.11 | 961,234 | -1.06(-2.30%) |
Nov 20, 2019 | 47.29 | 47.80 | 46.11 | 46.17 | 710,932 | -1.29(-2.71%) |
Nov 19, 2019 | 46.96 | 47.63 | 46.37 | 47.46 | 774,002 | +0.63(+1.34%) |
Nov 18, 2019 | 48.70 | 48.92 | 46.69 | 46.83 | 1,044,161 | -1.84(-3.77%) |
Nov 15, 2019 | 47.72 | 49.07 | 47.63 | 48.67 | 931,625 | +1.47(+3.12%) |
Nov 14, 2019 | 47.60 | 47.89 | 46.89 | 47.19 | 385,133 | -0.51(-1.07%) |
Nov 13, 2019 | 46.78 | 47.82 | 46.65 | 47.70 | 532,350 | +0.58(+1.23%) |
Nov 12, 2019 | 47.15 | 47.60 | 46.76 | 47.12 | 496,016 | +0.09(+0.19%) |
Nov 11, 2019 | 46.49 | 47.24 | 46.49 | 47.04 | 611,775 | +0.14(+0.29%) |
Nov 08, 2019 | 46.49 | 47.19 | 46.41 | 46.90 | 571,294 | +0.12(+0.25%) |
Nov 07, 2019 | 47.63 | 47.77 | 46.68 | 46.78 | 555,029 | -0.42(-0.89%) |
Nov 06, 2019 | 47.53 | 47.53 | 46.40 | 47.20 | 790,505 | -0.40(-0.85%) |
Nov 05, 2019 | 47.69 | 48.11 | 46.93 | 47.60 | 615,829 | +0.03(+0.06%) |
Nov 04, 2019 | 47.89 | 48.06 | 47.24 | 47.58 | 1,460,392 | +0.19(+0.39%) |