Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 81.33 | 81.41 | 79.65 | 80.90 | 664,985 | -0.39(-0.48%) |
Oct 29, 2020 | 83.38 | 83.42 | 81.25 | 81.29 | 676,084 | -0.50(-0.61%) |
Oct 28, 2020 | 81.76 | 82.06 | 80.88 | 81.79 | 1,031,289 | -1.40(-1.68%) |
Oct 27, 2020 | 84.31 | 84.38 | 83.02 | 83.18 | 698,459 | +1.16(+1.41%) |
Oct 26, 2020 | 81.79 | 83.30 | 81.24 | 82.02 | 1,170,104 | -2.09(-2.49%) |
Oct 23, 2020 | 84.44 | 84.58 | 82.97 | 84.12 | 858,673 | -1.02(-1.20%) |
Oct 22, 2020 | 88.09 | 88.28 | 84.46 | 85.14 | 1,224,389 | -2.96(-3.36%) |
Oct 21, 2020 | 88.84 | 90.95 | 87.74 | 88.10 | 2,021,139 | -0.43(-0.49%) |
Oct 20, 2020 | 89.62 | 91.47 | 86.87 | 88.53 | 7,920,939 | +12.08(+15.80%) |
Oct 19, 2020 | 76.97 | 77.27 | 75.89 | 76.45 | 782,542 | +0.16(+0.21%) |
Oct 16, 2020 | 76.98 | 77.29 | 76.25 | 76.29 | 310,779 | +0.05(+0.06%) |
Oct 15, 2020 | 75.80 | 76.44 | 75.18 | 76.24 | 328,777 | -0.35(-0.46%) |
Oct 14, 2020 | 77.58 | 77.63 | 76.45 | 76.60 | 302,958 | -0.48(-0.62%) |
Oct 13, 2020 | 77.37 | 77.60 | 76.76 | 77.07 | 472,840 | -0.54(-0.70%) |
Oct 12, 2020 | 76.72 | 78.12 | 76.52 | 77.62 | 435,535 | +1.61(+2.11%) |
Oct 09, 2020 | 74.92 | 76.13 | 74.78 | 76.01 | 337,044 | +2.42(+3.29%) |
Oct 08, 2020 | 73.55 | 73.96 | 73.39 | 73.60 | 368,792 | +0.68(+0.93%) |
Oct 07, 2020 | 73.21 | 73.39 | 72.53 | 72.92 | 323,666 | +0.45(+0.62%) |
Oct 06, 2020 | 72.53 | 74.00 | 71.78 | 72.47 | 1,734,556 | -4.72(-6.12%) |
Oct 05, 2020 | 75.80 | 77.28 | 75.79 | 77.19 | 462,844 | +2.86(+3.84%) |
Oct 02, 2020 | 74.03 | 75.01 | 73.95 | 74.33 | 380,365 | -0.71(-0.94%) |
Oct 01, 2020 | 75.02 | 75.40 | 73.97 | 75.04 | 511,753 | +1.16(+1.57%) |
Sep 30, 2020 | 73.73 | 75.01 | 73.36 | 73.88 | 753,348 | +0.16(+0.22%) |
Sep 29, 2020 | 72.31 | 74.07 | 72.25 | 73.72 | 644,207 | +2.06(+2.88%) |
Sep 28, 2020 | 70.09 | 71.75 | 69.90 | 71.66 | 689,678 | +1.76(+2.52%) |
Sep 25, 2020 | 68.77 | 69.97 | 68.54 | 69.90 | 670,740 | -0.08(-0.11%) |
Sep 24, 2020 | 67.78 | 73.57 | 67.58 | 69.97 | 2,784,715 | +0.23(+0.33%) |
Sep 23, 2020 | 70.40 | 71.33 | 69.66 | 69.74 | 559,628 | -0.31(-0.44%) |
Sep 22, 2020 | 69.36 | 70.19 | 68.53 | 70.05 | 465,297 | +0.04(+0.05%) |
Sep 21, 2020 | 67.85 | 70.11 | 67.52 | 70.01 | 738,834 | +2.56(+3.80%) |
Sep 18, 2020 | 69.01 | 69.01 | 66.61 | 67.45 | 980,264 | +0.86(+1.30%) |
Sep 17, 2020 | 66.65 | 67.46 | 65.96 | 66.59 | 970,408 | +0.41(+0.61%) |
Sep 16, 2020 | 68.28 | 68.45 | 66.16 | 66.18 | 334,289 | -0.94(-1.39%) |
Sep 15, 2020 | 67.58 | 67.86 | 66.51 | 67.12 | 446,737 | +0.52(+0.78%) |
Sep 14, 2020 | 66.11 | 66.91 | 66.03 | 66.60 | 363,031 | +1.61(+2.47%) |
Sep 11, 2020 | 65.97 | 66.18 | 64.43 | 64.99 | 451,057 | +0.58(+0.89%) |
Sep 10, 2020 | 66.25 | 66.30 | 64.14 | 64.41 | 388,665 | -1.30(-1.98%) |
Sep 09, 2020 | 65.31 | 66.18 | 64.81 | 65.72 | 540,375 | +2.52(+3.99%) |
Sep 08, 2020 | 63.54 | 64.85 | 63.10 | 63.19 | 724,839 | -3.06(-4.62%) |
Sep 04, 2020 | 66.31 | 66.85 | 64.06 | 66.26 | 769,400 | -0.29(-0.44%) |
Sep 03, 2020 | 69.92 | 69.93 | 66.17 | 66.55 | 916,361 | -4.89(-6.84%) |
Sep 02, 2020 | 71.87 | 72.31 | 70.74 | 71.43 | 555,938 | -0.23(-0.32%) |
Sep 01, 2020 | 71.34 | 71.89 | 70.76 | 71.66 | 626,741 | +1.00(+1.42%) |
Aug 31, 2020 | 69.44 | 71.81 | 69.41 | 70.66 | 1,167,542 | +2.33(+3.42%) |
Aug 28, 2020 | 68.03 | 68.67 | 67.83 | 68.33 | 666,531 | -0.51(-0.74%) |
Aug 27, 2020 | 70.87 | 70.87 | 68.22 | 68.84 | 520,764 | -1.86(-2.63%) |
Aug 26, 2020 | 69.94 | 70.86 | 69.82 | 70.70 | 350,879 | +0.88(+1.26%) |
Aug 25, 2020 | 69.81 | 69.99 | 69.36 | 69.82 | 413,073 | -0.25(-0.35%) |
Aug 24, 2020 | 70.91 | 70.94 | 69.73 | 70.06 | 423,623 | -0.64(-0.91%) |
Aug 21, 2020 | 69.51 | 70.78 | 69.36 | 70.71 | 531,066 | -0.65(-0.91%) |
Aug 20, 2020 | 70.61 | 71.41 | 70.36 | 71.36 | 280,296 | +0.97(+1.38%) |
Aug 19, 2020 | 70.43 | 71.21 | 70.10 | 70.38 | 469,868 | -0.08(-0.11%) |
Aug 18, 2020 | 69.96 | 70.55 | 69.57 | 70.46 | 420,801 | -0.96(-1.35%) |
Aug 17, 2020 | 70.62 | 71.74 | 70.61 | 71.42 | 335,090 | +1.71(+2.45%) |
Aug 14, 2020 | 70.35 | 70.54 | 69.46 | 69.71 | 212,087 | -0.75(-1.06%) |
Aug 13, 2020 | 69.99 | 71.10 | 69.87 | 70.46 | 358,135 | +0.78(+1.13%) |
Aug 12, 2020 | 68.99 | 70.18 | 68.60 | 69.68 | 250,423 | +1.79(+2.63%) |
Aug 11, 2020 | 67.98 | 68.84 | 67.75 | 67.89 | 401,961 | -0.21(-0.31%) |
Aug 10, 2020 | 68.06 | 68.52 | 67.33 | 68.10 | 403,531 | -0.91(-1.31%) |
Aug 07, 2020 | 69.94 | 70.21 | 68.12 | 69.01 | 613,404 | -1.28(-1.81%) |
Aug 06, 2020 | 69.75 | 70.44 | 69.18 | 70.28 | 301,939 | +0.49(+0.70%) |
Aug 05, 2020 | 69.24 | 69.87 | 69.16 | 69.79 | 326,731 | +0.88(+1.28%) |
Aug 04, 2020 | 68.06 | 68.94 | 68.03 | 68.91 | 353,750 | -1.03(-1.47%) |
Aug 03, 2020 | 69.70 | 70.38 | 69.52 | 69.94 | 520,789 | +0.76(+1.09%) |
Jul 31, 2020 | 69.20 | 69.33 | 67.99 | 69.18 | 392,955 | +0.43(+0.62%) |
Jul 30, 2020 | 67.04 | 68.78 | 67.02 | 68.76 | 384,127 | +1.38(+2.05%) |
Jul 29, 2020 | 66.48 | 67.69 | 66.44 | 67.38 | 286,643 | +1.43(+2.16%) |
Jul 28, 2020 | 66.41 | 66.53 | 65.59 | 65.95 | 395,156 | -1.47(-2.19%) |
Jul 27, 2020 | 66.04 | 67.55 | 65.98 | 67.43 | 486,484 | +2.34(+3.60%) |
Jul 24, 2020 | 65.07 | 65.56 | 63.96 | 65.08 | 879,572 | -0.94(-1.42%) |
Jul 23, 2020 | 68.11 | 68.36 | 65.73 | 66.02 | 935,777 | -2.53(-3.69%) |
Jul 22, 2020 | 68.90 | 69.78 | 67.51 | 68.55 | 1,357,666 | +2.02(+3.04%) |
Jul 21, 2020 | 67.50 | 67.79 | 66.18 | 66.53 | 1,486,164 | -0.96(-1.43%) |
Jul 20, 2020 | 65.83 | 67.72 | 65.59 | 67.49 | 1,395,546 | +1.37(+2.07%) |
Jul 17, 2020 | 64.65 | 66.44 | 64.62 | 66.12 | 688,968 | +1.72(+2.67%) |
Jul 16, 2020 | 63.42 | 64.52 | 63.27 | 64.40 | 563,057 | +1.29(+2.05%) |
Jul 15, 2020 | 63.16 | 63.39 | 62.40 | 63.11 | 355,430 | +0.68(+1.09%) |
Jul 14, 2020 | 61.85 | 62.56 | 61.10 | 62.43 | 440,486 | +0.23(+0.36%) |
Jul 13, 2020 | 63.93 | 64.59 | 61.99 | 62.20 | 389,069 | -1.13(-1.79%) |
Jul 10, 2020 | 64.09 | 64.14 | 63.05 | 63.34 | 267,120 | -0.43(-0.67%) |
Jul 09, 2020 | 63.14 | 63.84 | 62.65 | 63.76 | 487,111 | +1.26(+2.01%) |
Jul 08, 2020 | 62.17 | 62.58 | 61.98 | 62.50 | 313,967 | +0.95(+1.55%) |
Jul 07, 2020 | 61.68 | 62.41 | 61.54 | 61.55 | 494,264 | -0.66(-1.06%) |
Jul 06, 2020 | 61.80 | 62.70 | 61.76 | 62.21 | 350,450 | +0.86(+1.40%) |
Jul 02, 2020 | 61.01 | 61.94 | 60.88 | 61.35 | 419,201 | +0.32(+0.53%) |
Jul 01, 2020 | 61.04 | 61.38 | 60.21 | 61.03 | 715,356 | -0.60(-0.97%) |
Jun 30, 2020 | 60.96 | 61.77 | 60.78 | 61.63 | 452,464 | +1.27(+2.10%) |
Jun 29, 2020 | 60.18 | 60.45 | 59.66 | 60.36 | 384,253 | +1.06(+1.78%) |
Jun 26, 2020 | 59.68 | 60.09 | 59.02 | 59.30 | 254,526 | -0.11(-0.19%) |
Jun 25, 2020 | 58.82 | 59.50 | 58.26 | 59.41 | 352,222 | +0.58(+0.98%) |
Jun 24, 2020 | 59.39 | 59.62 | 58.51 | 58.84 | 478,337 | -0.44(-0.75%) |
Jun 23, 2020 | 59.78 | 60.04 | 59.21 | 59.28 | 526,071 | -0.27(-0.46%) |
Jun 22, 2020 | 59.48 | 59.65 | 59.10 | 59.56 | 318,683 | +1.54(+2.65%) |
Jun 19, 2020 | 58.15 | 58.46 | 57.36 | 58.02 | 651,609 | -0.10(-0.18%) |
Jun 18, 2020 | 58.73 | 58.85 | 57.83 | 58.12 | 461,113 | -0.53(-0.90%) |
Jun 17, 2020 | 58.54 | 59.32 | 58.51 | 58.65 | 597,136 | +1.18(+2.06%) |
Jun 16, 2020 | 57.51 | 57.78 | 57.01 | 57.47 | 536,980 | +1.00(+1.77%) |
Jun 15, 2020 | 55.12 | 56.91 | 54.93 | 56.47 | 434,901 | +1.69(+3.09%) |
Jun 12, 2020 | 55.27 | 55.56 | 54.24 | 54.78 | 495,718 | -0.07(-0.12%) |
Jun 11, 2020 | 56.41 | 56.63 | 54.72 | 54.84 | 658,439 | -2.30(-4.02%) |
Jun 10, 2020 | 57.03 | 57.44 | 56.62 | 57.14 | 455,159 | +0.80(+1.43%) |
Jun 09, 2020 | 54.76 | 56.40 | 54.76 | 56.33 | 584,937 | +1.76(+3.22%) |
Jun 08, 2020 | 54.11 | 54.83 | 53.66 | 54.58 | 581,061 | -0.11(-0.21%) |
Jun 05, 2020 | 54.41 | 54.72 | 54.19 | 54.69 | 668,542 | -0.99(-1.78%) |
Jun 04, 2020 | 55.03 | 55.86 | 54.96 | 55.68 | 519,779 | +1.11(+2.03%) |
Jun 03, 2020 | 54.46 | 54.86 | 54.37 | 54.58 | 530,518 | -0.36(-0.65%) |
Jun 02, 2020 | 53.85 | 54.97 | 53.63 | 54.94 | 846,594 | -1.11(-1.97%) |
Jun 01, 2020 | 55.97 | 56.43 | 55.64 | 56.04 | 495,739 | -0.12(-0.22%) |
May 29, 2020 | 56.21 | 56.60 | 55.15 | 56.16 | 1,308,933 | +2.31(+4.28%) |
May 28, 2020 | 53.86 | 54.55 | 53.29 | 53.86 | 1,152,722 | +2.03(+3.92%) |
May 27, 2020 | 51.69 | 51.96 | 50.84 | 51.83 | 648,456 | -1.52(-2.85%) |
May 26, 2020 | 54.20 | 54.27 | 53.32 | 53.35 | 649,589 | -0.01(-0.02%) |
May 22, 2020 | 52.86 | 53.56 | 52.55 | 53.36 | 492,331 | +0.97(+1.86%) |
May 21, 2020 | 53.27 | 53.69 | 51.98 | 52.38 | 578,377 | -1.72(-3.18%) |
May 20, 2020 | 53.92 | 54.67 | 53.51 | 54.10 | 869,345 | +1.56(+2.97%) |
May 19, 2020 | 52.09 | 53.12 | 52.09 | 52.55 | 746,056 | +0.92(+1.78%) |
May 18, 2020 | 51.46 | 51.92 | 50.85 | 51.63 | 781,346 | +1.54(+3.07%) |
May 15, 2020 | 49.83 | 50.45 | 49.27 | 50.09 | 711,510 | +0.32(+0.65%) |
May 14, 2020 | 49.11 | 49.91 | 49.02 | 49.77 | 838,545 | -0.51(-1.01%) |
May 13, 2020 | 50.49 | 51.43 | 49.19 | 50.28 | 2,189,874 | +1.28(+2.60%) |
May 12, 2020 | 51.01 | 51.01 | 48.81 | 49.00 | 2,832,828 | +0.72(+1.49%) |
May 11, 2020 | 47.39 | 48.78 | 47.34 | 48.28 | 2,067,855 | -0.27(-0.56%) |
May 08, 2020 | 47.26 | 48.64 | 47.24 | 48.56 | 671,717 | +1.45(+3.07%) |
May 07, 2020 | 47.30 | 47.34 | 46.30 | 47.11 | 403,700 | +0.50(+1.07%) |
May 06, 2020 | 46.05 | 47.08 | 45.97 | 46.61 | 402,702 | +1.10(+2.41%) |
May 05, 2020 | 45.48 | 45.92 | 45.11 | 45.52 | 406,853 | -0.13(-0.29%) |
May 04, 2020 | 45.85 | 45.89 | 45.10 | 45.65 | 469,446 | +1.52(+3.45%) |
May 01, 2020 | 44.66 | 44.98 | 43.94 | 44.13 | 340,462 | -1.49(-3.27%) |
Apr 30, 2020 | 45.56 | 45.77 | 45.20 | 45.62 | 263,013 | -0.09(-0.21%) |
Apr 29, 2020 | 45.35 | 46.26 | 45.08 | 45.71 | 434,692 | +1.06(+2.37%) |
Apr 28, 2020 | 44.86 | 45.17 | 44.52 | 44.66 | 406,408 | -0.79(-1.75%) |
Apr 27, 2020 | 45.16 | 45.63 | 45.06 | 45.45 | 340,749 | +0.56(+1.24%) |
Apr 24, 2020 | 44.54 | 45.16 | 44.17 | 44.89 | 272,412 | +0.78(+1.78%) |
Apr 23, 2020 | 44.33 | 44.74 | 43.97 | 44.11 | 165,151 | -0.24(-0.53%) |
Apr 22, 2020 | 44.57 | 44.82 | 44.17 | 44.34 | 290,476 | +0.95(+2.20%) |
Apr 21, 2020 | 44.34 | 44.34 | 43.22 | 43.39 | 363,377 | -0.36(-0.82%) |
Apr 20, 2020 | 43.64 | 44.33 | 43.61 | 43.75 | 311,707 | -0.09(-0.19%) |
Apr 17, 2020 | 43.71 | 43.91 | 43.31 | 43.83 | 255,373 | +0.54(+1.24%) |
Apr 16, 2020 | 43.15 | 43.34 | 42.53 | 43.29 | 194,951 | +0.38(+0.88%) |
Apr 15, 2020 | 42.95 | 43.22 | 42.48 | 42.92 | 197,199 | -0.43(-1.00%) |
Apr 14, 2020 | 43.12 | 43.75 | 42.94 | 43.35 | 320,792 | +1.45(+3.45%) |
Apr 13, 2020 | 42.27 | 42.27 | 41.59 | 41.91 | 155,313 | -0.17(-0.40%) |
Apr 09, 2020 | 42.44 | 42.52 | 41.77 | 42.08 | 185,312 | +0.02(+0.04%) |
Apr 08, 2020 | 41.89 | 42.23 | 41.58 | 42.06 | 201,997 | +0.93(+2.25%) |
Apr 07, 2020 | 42.32 | 42.53 | 41.10 | 41.13 | 402,861 | -1.41(-3.31%) |
Apr 06, 2020 | 42.52 | 42.78 | 41.94 | 42.54 | 420,347 | +1.83(+4.50%) |
Apr 03, 2020 | 40.95 | 41.32 | 40.44 | 40.71 | 260,029 | +0.37(+0.91%) |
Apr 02, 2020 | 40.39 | 40.65 | 39.79 | 40.34 | 187,703 | +0.09(+0.23%) |
Apr 01, 2020 | 40.20 | 41.16 | 39.92 | 40.24 | 365,244 | -0.32(-0.79%) |
Mar 31, 2020 | 41.13 | 41.23 | 39.99 | 40.56 | 413,318 | -0.61(-1.49%) |
Mar 30, 2020 | 40.54 | 41.30 | 40.37 | 41.18 | 334,451 | +2.32(+5.98%) |
Mar 27, 2020 | 39.07 | 39.66 | 37.81 | 38.85 | 449,046 | -1.30(-3.25%) |
Mar 26, 2020 | 38.82 | 40.16 | 38.75 | 40.16 | 611,727 | +0.92(+2.34%) |
Mar 25, 2020 | 39.39 | 40.61 | 38.64 | 39.24 | 515,291 | +0.17(+0.44%) |
Mar 24, 2020 | 39.69 | 40.03 | 38.21 | 39.07 | 409,041 | +0.26(+0.66%) |
Mar 23, 2020 | 40.10 | 40.16 | 37.99 | 38.82 | 669,807 | -0.74(-1.86%) |
Mar 20, 2020 | 40.36 | 42.27 | 39.13 | 39.55 | 1,204,794 | -0.83(-2.06%) |
Mar 19, 2020 | 37.76 | 41.10 | 37.37 | 40.38 | 1,288,593 | +4.52(+12.59%) |
Mar 18, 2020 | 32.30 | 35.89 | 32.30 | 35.87 | 957,258 | +1.26(+3.63%) |
Mar 17, 2020 | 32.49 | 34.63 | 32.49 | 34.61 | 444,544 | +2.59(+8.08%) |
Mar 16, 2020 | 29.64 | 33.35 | 29.64 | 32.02 | 513,124 | -2.80(-8.03%) |
Mar 13, 2020 | 35.14 | 35.26 | 32.84 | 34.82 | 467,567 | +2.57(+7.97%) |
Mar 12, 2020 | 32.88 | 33.61 | 29.76 | 32.25 | 394,760 | -3.10(-8.77%) |
Mar 11, 2020 | 35.92 | 36.13 | 34.97 | 35.35 | 274,755 | -1.76(-4.74%) |
Mar 10, 2020 | 37.36 | 37.52 | 35.84 | 37.11 | 507,582 | +1.70(+4.80%) |
Mar 09, 2020 | 35.46 | 36.17 | 35.21 | 35.41 | 434,123 | -2.19(-5.83%) |
Mar 06, 2020 | 36.69 | 37.76 | 36.60 | 37.60 | 446,294 | -0.47(-1.24%) |
Mar 05, 2020 | 38.16 | 38.53 | 37.61 | 38.07 | 345,540 | -0.96(-2.47%) |
Mar 04, 2020 | 38.64 | 39.04 | 37.99 | 39.03 | 280,505 | +1.50(+4.00%) |
Mar 03, 2020 | 38.02 | 38.67 | 37.36 | 37.53 | 407,644 | -0.43(-1.12%) |
Mar 02, 2020 | 37.32 | 37.96 | 36.78 | 37.96 | 498,012 | +1.14(+3.11%) |
Feb 28, 2020 | 35.71 | 36.86 | 35.57 | 36.81 | 479,949 | +0.43(+1.17%) |
Feb 27, 2020 | 36.54 | 37.48 | 36.34 | 36.39 | 529,992 | -0.68(-1.84%) |
Feb 26, 2020 | 37.59 | 37.88 | 36.97 | 37.07 | 255,497 | +0.07(+0.18%) |
Feb 25, 2020 | 37.86 | 38.00 | 36.81 | 37.00 | 303,635 | -1.15(-3.02%) |
Feb 24, 2020 | 37.56 | 38.52 | 37.52 | 38.15 | 346,853 | -1.97(-4.90%) |
Feb 21, 2020 | 40.18 | 40.29 | 39.87 | 40.12 | 105,620 | -0.30(-0.75%) |
Feb 20, 2020 | 40.55 | 40.73 | 39.99 | 40.42 | 116,869 | -0.25(-0.60%) |
Feb 19, 2020 | 40.58 | 40.86 | 40.58 | 40.67 | 365,489 | -0.05(-0.12%) |
Feb 18, 2020 | 40.16 | 40.85 | 40.10 | 40.72 | 277,368 | -0.86(-2.07%) |
Feb 14, 2020 | 41.64 | 41.76 | 41.45 | 41.58 | 199,599 | -0.05(-0.11%) |
Feb 13, 2020 | 41.01 | 41.80 | 40.88 | 41.62 | 337,951 | -1.71(-3.95%) |
Feb 12, 2020 | 43.53 | 43.95 | 42.85 | 43.33 | 420,261 | +0.09(+0.20%) |
Feb 11, 2020 | 43.24 | 43.40 | 43.16 | 43.25 | 191,530 | +0.48(+1.13%) |
Feb 10, 2020 | 42.51 | 42.82 | 42.45 | 42.77 | 137,598 | +0.13(+0.31%) |
Feb 07, 2020 | 42.70 | 42.95 | 42.58 | 42.63 | 234,101 | -0.64(-1.48%) |
Feb 06, 2020 | 42.94 | 43.33 | 42.81 | 43.28 | 137,105 | -0.03(-0.07%) |
Feb 05, 2020 | 43.58 | 43.62 | 43.11 | 43.30 | 146,489 | +0.28(+0.66%) |
Feb 04, 2020 | 42.98 | 43.12 | 42.94 | 43.02 | 154,469 | +0.50(+1.18%) |
Feb 03, 2020 | 42.39 | 42.83 | 42.30 | 42.52 | 208,776 | +0.35(+0.83%) |
Jan 31, 2020 | 42.87 | 42.87 | 42.00 | 42.17 | 236,323 | -1.29(-2.98%) |
Jan 30, 2020 | 43.29 | 43.56 | 43.01 | 43.47 | 175,301 | -0.55(-1.25%) |
Jan 29, 2020 | 44.37 | 44.43 | 43.95 | 44.01 | 213,607 | -0.26(-0.58%) |
Jan 28, 2020 | 43.65 | 44.31 | 43.60 | 44.27 | 279,054 | +0.05(+0.11%) |
Jan 27, 2020 | 44.16 | 44.59 | 44.07 | 44.22 | 282,597 | -1.26(-2.76%) |
Jan 24, 2020 | 45.85 | 46.14 | 45.45 | 45.48 | 163,934 | -0.33(-0.72%) |
Jan 23, 2020 | 45.48 | 45.86 | 45.38 | 45.81 | 210,661 | -0.08(-0.16%) |
Jan 22, 2020 | 45.51 | 45.98 | 45.51 | 45.88 | 562,638 | +0.73(+1.61%) |
Jan 21, 2020 | 45.04 | 45.73 | 44.84 | 45.16 | 600,958 | +1.15(+2.62%) |
Jan 17, 2020 | 43.90 | 44.01 | 43.67 | 44.00 | 265,639 | -0.37(-0.83%) |
Jan 16, 2020 | 44.42 | 44.44 | 44.16 | 44.37 | 169,123 | -0.05(-0.11%) |
Jan 15, 2020 | 44.49 | 44.65 | 44.28 | 44.42 | 268,508 | -0.23(-0.51%) |
Jan 14, 2020 | 44.59 | 44.84 | 44.53 | 44.65 | 229,539 | -0.70(-1.54%) |
Jan 13, 2020 | 44.93 | 45.35 | 44.83 | 45.35 | 136,334 | +0.45(+1.01%) |
Jan 10, 2020 | 45.04 | 45.28 | 44.87 | 44.89 | 153,245 | -0.43(-0.94%) |
Jan 09, 2020 | 45.27 | 45.35 | 45.05 | 45.32 | 133,305 | +0.32(+0.71%) |
Jan 08, 2020 | 44.94 | 45.17 | 44.76 | 45.00 | 150,616 | +0.29(+0.66%) |
Jan 07, 2020 | 44.80 | 44.84 | 44.59 | 44.70 | 100,735 | +0.12(+0.28%) |
Jan 06, 2020 | 44.17 | 44.63 | 44.12 | 44.58 | 173,803 | -0.03(-0.06%) |
Jan 03, 2020 | 44.63 | 44.91 | 44.44 | 44.61 | 268,814 | -0.43(-0.97%) |
Jan 02, 2020 | 44.74 | 45.07 | 44.66 | 45.04 | 186,647 | +0.48(+1.08%) |
Dec 31, 2019 | 44.50 | 44.68 | 44.28 | 44.56 | 94,508 | -0.05(-0.11%) |
Dec 30, 2019 | 44.65 | 44.79 | 44.51 | 44.61 | 114,000 | +0.15(+0.34%) |
Dec 27, 2019 | 44.47 | 44.60 | 44.33 | 44.46 | 97,471 | +0.14(+0.32%) |
Dec 26, 2019 | 44.35 | 44.36 | 44.17 | 44.32 | 78,490 | +0.09(+0.21%) |
Dec 24, 2019 | 44.11 | 44.22 | 43.98 | 44.22 | 49,212 | +0.17(+0.39%) |
Dec 23, 2019 | 44.08 | 44.21 | 43.93 | 44.05 | 122,763 | +0.26(+0.60%) |
Dec 20, 2019 | 43.78 | 43.89 | 43.68 | 43.79 | 108,901 | +0.29(+0.67%) |
Dec 19, 2019 | 43.61 | 43.64 | 43.37 | 43.49 | 135,323 | +0.72(+1.68%) |
Dec 18, 2019 | 43.69 | 43.75 | 42.63 | 42.78 | 200,978 | -0.86(-1.97%) |
Dec 17, 2019 | 43.43 | 43.67 | 43.40 | 43.64 | 101,880 | +0.63(+1.47%) |
Dec 16, 2019 | 43.14 | 43.29 | 42.96 | 43.00 | 90,296 | +0.20(+0.46%) |
Dec 13, 2019 | 42.65 | 42.88 | 42.51 | 42.80 | 170,919 | +0.86(+2.05%) |
Dec 12, 2019 | 41.51 | 42.01 | 41.51 | 41.94 | 97,753 | +0.47(+1.14%) |
Dec 11, 2019 | 41.21 | 41.48 | 41.21 | 41.47 | 75,294 | +0.41(+0.99%) |
Dec 10, 2019 | 41.10 | 41.19 | 40.95 | 41.06 | 66,387 | +0.20(+0.49%) |
Dec 09, 2019 | 41.12 | 41.23 | 40.87 | 40.87 | 79,166 | -0.41(-0.98%) |
Dec 06, 2019 | 41.20 | 41.39 | 41.19 | 41.27 | 69,214 | +0.30(+0.74%) |
Dec 05, 2019 | 41.17 | 41.17 | 40.83 | 40.97 | 112,398 | +0.42(+1.03%) |
Dec 04, 2019 | 40.63 | 40.70 | 40.45 | 40.55 | 119,626 | -0.04(-0.09%) |
Dec 03, 2019 | 40.54 | 40.63 | 40.16 | 40.59 | 183,586 | -0.37(-0.90%) |
Dec 02, 2019 | 41.42 | 41.43 | 40.85 | 40.96 | 216,043 | -0.20(-0.48%) |
Nov 29, 2019 | 41.48 | 41.48 | 41.06 | 41.16 | 65,616 | -0.06(-0.14%) |
Nov 27, 2019 | 41.22 | 41.23 | 41.08 | 41.22 | 77,998 | +0.25(+0.60%) |
Nov 26, 2019 | 41.21 | 41.24 | 40.89 | 40.97 | 107,061 | -0.10(-0.25%) |
Nov 25, 2019 | 40.87 | 41.10 | 40.87 | 41.07 | 101,792 | +0.81(+2.02%) |
Nov 22, 2019 | 40.45 | 40.51 | 40.21 | 40.26 | 57,361 | -0.17(-0.42%) |
Nov 21, 2019 | 40.55 | 40.65 | 40.34 | 40.43 | 78,470 | +0.07(+0.16%) |
Nov 20, 2019 | 40.45 | 40.65 | 40.14 | 40.37 | 114,357 | -0.03(-0.07%) |
Nov 19, 2019 | 40.68 | 40.74 | 40.38 | 40.39 | 126,533 | -0.41(-1.00%) |
Nov 18, 2019 | 40.52 | 40.95 | 40.44 | 40.80 | 137,659 | +0.15(+0.37%) |
Nov 15, 2019 | 40.61 | 40.91 | 40.54 | 40.65 | 334,535 | +1.56(+3.99%) |
Nov 14, 2019 | 39.01 | 39.19 | 38.95 | 39.09 | 128,500 | -0.36(-0.91%) |
Nov 13, 2019 | 39.45 | 39.52 | 39.35 | 39.45 | 82,041 | +0.39(+0.99%) |
Nov 12, 2019 | 39.16 | 39.37 | 38.96 | 39.06 | 109,403 | -0.33(-0.84%) |
Nov 11, 2019 | 39.22 | 39.47 | 39.15 | 39.39 | 77,478 | +0.13(+0.34%) |
Nov 08, 2019 | 39.07 | 39.30 | 38.83 | 39.26 | 88,475 | -0.17(-0.43%) |
Nov 07, 2019 | 39.83 | 39.87 | 39.31 | 39.43 | 164,986 | -0.04(-0.10%) |
Nov 06, 2019 | 39.55 | 39.78 | 39.35 | 39.47 | 83,175 | +0.04(+0.10%) |
Nov 05, 2019 | 39.23 | 39.52 | 39.15 | 39.43 | 102,237 | +0.14(+0.36%) |
Nov 04, 2019 | 39.32 | 39.41 | 39.09 | 39.29 | 312,790 | +0.62(+1.61%) |