Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 53.63 | 53.63 | 53.63 | 14,817 | +0.05(+0.09%) | |
Dec 30, 2020 | 53.72 | 53.79 | 53.59 | 53.59 | 14,817 | -0.01(-0.02%) |
Dec 29, 2020 | 53.84 | 53.89 | 53.56 | 53.60 | 30,502 | +0.25(+0.47%) |
Dec 28, 2020 | 53.19 | 53.49 | 53.19 | 53.35 | 31,437 | +0.35(+0.66%) |
Dec 24, 2020 | 52.79 | 53.00 | 52.79 | 53.00 | 4,455 | +0.22(+0.42%) |
Dec 23, 2020 | 52.69 | 52.83 | 52.64 | 52.78 | 16,596 | +0.28(+0.53%) |
Dec 22, 2020 | 52.70 | 52.71 | 52.42 | 52.50 | 28,437 | -0.18(-0.35%) |
Dec 21, 2020 | 52.56 | 52.75 | 52.15 | 52.69 | 36,499 | -0.68(-1.28%) |
Dec 18, 2020 | 53.41 | 53.41 | 53.12 | 53.37 | 48,464 | +0.02(+0.03%) |
Dec 17, 2020 | 53.27 | 53.40 | 53.26 | 53.35 | 26,596 | +0.24(+0.45%) |
Dec 16, 2020 | 52.86 | 53.19 | 52.86 | 53.11 | 29,956 | +0.25(+0.47%) |
Dec 15, 2020 | 52.84 | 52.93 | 52.71 | 52.86 | 21,586 | +0.11(+0.21%) |
Dec 14, 2020 | 53.07 | 53.16 | 52.68 | 52.75 | 56,517 | -0.10(-0.19%) |
Dec 11, 2020 | 52.63 | 52.90 | 52.60 | 52.85 | 48,133 | +0.05(+0.09%) |
Dec 10, 2020 | 52.92 | 53.09 | 52.69 | 52.80 | 28,072 | -0.06(-0.12%) |
Dec 09, 2020 | 53.01 | 53.01 | 52.71 | 52.87 | 44,621 | -0.01(-0.02%) |
Dec 08, 2020 | 52.39 | 52.92 | 52.39 | 52.88 | 14,703 | +0.28(+0.54%) |
Dec 07, 2020 | 52.63 | 52.66 | 52.46 | 52.59 | 19,997 | -0.14(-0.26%) |
Dec 04, 2020 | 52.56 | 52.73 | 52.53 | 52.73 | 11,675 | +0.39(+0.75%) |
Dec 03, 2020 | 52.26 | 52.49 | 52.20 | 52.34 | 54,357 | +0.07(+0.14%) |
Dec 02, 2020 | 52.33 | 52.48 | 52.20 | 52.27 | 22,296 | -0.28(-0.54%) |
Dec 01, 2020 | 52.38 | 52.59 | 52.33 | 52.55 | 19,028 | +0.49(+0.94%) |
Nov 30, 2020 | 52.26 | 52.35 | 51.82 | 52.06 | 34,610 | -0.29(-0.55%) |
Nov 27, 2020 | 52.37 | 52.40 | 52.26 | 52.35 | 10,684 | +0.07(+0.14%) |
Nov 25, 2020 | 52.13 | 52.41 | 52.13 | 52.28 | 20,597 | +0.19(+0.37%) |
Nov 24, 2020 | 51.99 | 52.13 | 51.95 | 52.09 | 58,353 | +0.21(+0.40%) |
Nov 23, 2020 | 52.11 | 52.13 | 51.65 | 51.88 | 48,454 | -0.29(-0.56%) |
Nov 20, 2020 | 52.31 | 52.38 | 52.12 | 52.17 | 14,208 | -0.25(-0.48%) |
Nov 19, 2020 | 52.26 | 52.44 | 52.09 | 52.42 | 90,529 | +0.05(+0.09%) |
Nov 18, 2020 | 52.93 | 53.10 | 52.37 | 52.38 | 29,562 | -0.54(-1.01%) |
Nov 17, 2020 | 52.89 | 53.09 | 52.81 | 52.91 | 59,066 | -0.19(-0.36%) |
Nov 16, 2020 | 53.09 | 53.12 | 52.86 | 53.10 | 44,292 | +0.34(+0.64%) |
Nov 13, 2020 | 52.34 | 52.84 | 52.26 | 52.77 | 15,310 | +0.63(+1.20%) |
Nov 12, 2020 | 52.37 | 52.44 | 51.93 | 52.14 | 502,453 | -0.26(-0.50%) |
Nov 11, 2020 | 52.19 | 52.54 | 52.10 | 52.40 | 523,503 | +0.44(+0.86%) |
Nov 10, 2020 | 51.29 | 52.13 | 51.21 | 51.96 | 110,011 | +0.89(+1.74%) |
Nov 09, 2020 | 52.30 | 52.44 | 50.99 | 51.07 | 73,720 | +0.23(+0.45%) |
Nov 06, 2020 | 50.78 | 51.10 | 50.78 | 50.84 | 56,504 | +0.15(+0.29%) |
Nov 05, 2020 | 50.79 | 50.98 | 50.52 | 50.70 | 39,725 | +0.52(+1.03%) |
Nov 04, 2020 | 50.12 | 50.72 | 50.09 | 50.18 | 25,851 | +0.34(+0.67%) |
Nov 03, 2020 | 49.54 | 50.19 | 49.54 | 49.84 | 290,725 | +0.90(+1.84%) |
Nov 02, 2020 | 48.87 | 49.09 | 48.65 | 48.94 | 41,094 | +0.69(+1.43%) |
Oct 30, 2020 | 48.32 | 48.42 | 47.89 | 48.25 | 22,249 | -0.41(-0.84%) |
Oct 29, 2020 | 48.51 | 48.89 | 48.18 | 48.66 | 103,764 | +0.09(+0.19%) |
Oct 28, 2020 | 49.18 | 49.35 | 48.57 | 48.57 | 17,733 | -1.53(-3.04%) |
Oct 27, 2020 | 50.20 | 50.40 | 50.09 | 50.10 | 18,784 | -0.21(-0.42%) |
Oct 26, 2020 | 50.45 | 50.45 | 49.94 | 50.31 | 20,498 | -0.53(-1.04%) |
Oct 23, 2020 | 50.88 | 50.92 | 50.71 | 50.83 | 12,886 | +0.16(+0.32%) |
Oct 22, 2020 | 50.72 | 50.85 | 50.48 | 50.67 | 15,311 | -0.04(-0.07%) |
Oct 21, 2020 | 50.72 | 51.05 | 50.71 | 50.71 | 18,991 | -0.13(-0.25%) |
Oct 20, 2020 | 51.23 | 51.33 | 50.83 | 50.83 | 12,859 | +0.08(+0.16%) |
Oct 19, 2020 | 51.35 | 51.55 | 50.71 | 50.75 | 38,752 | -0.58(-1.13%) |
Oct 16, 2020 | 51.33 | 51.62 | 51.23 | 51.33 | 55,072 | +0.19(+0.37%) |
Oct 15, 2020 | 50.89 | 51.27 | 50.89 | 51.14 | 39,161 | -0.34(-0.65%) |
Oct 14, 2020 | 51.73 | 51.88 | 51.40 | 51.48 | 42,452 | -0.30(-0.58%) |
Oct 13, 2020 | 51.70 | 51.80 | 51.53 | 51.78 | 20,497 | -0.06(-0.12%) |
Oct 12, 2020 | 51.51 | 52.04 | 51.51 | 51.84 | 13,823 | +0.44(+0.85%) |
Oct 09, 2020 | 51.19 | 51.55 | 51.19 | 51.41 | 21,257 | +0.44(+0.87%) |
Oct 08, 2020 | 50.84 | 50.98 | 50.79 | 50.96 | 11,544 | +0.23(+0.45%) |
Oct 07, 2020 | 50.59 | 50.83 | 50.54 | 50.73 | 24,714 | +0.44(+0.87%) |
Oct 06, 2020 | 50.82 | 50.88 | 50.23 | 50.30 | 20,286 | -0.49(-0.97%) |
Oct 05, 2020 | 50.56 | 50.80 | 50.56 | 50.79 | 12,567 | +0.43(+0.85%) |
Oct 02, 2020 | 50.10 | 50.57 | 50.10 | 50.36 | 83,269 | -0.15(-0.29%) |
Oct 01, 2020 | 50.47 | 50.59 | 50.18 | 50.51 | 67,949 | +0.21(+0.42%) |
Sep 30, 2020 | 50.09 | 50.53 | 50.07 | 50.30 | 21,941 | +0.23(+0.45%) |
Sep 29, 2020 | 50.20 | 50.35 | 49.93 | 50.07 | 27,075 | -0.18(-0.36%) |
Sep 28, 2020 | 50.07 | 50.39 | 50.07 | 50.25 | 59,364 | +0.58(+1.18%) |
Sep 25, 2020 | 49.30 | 49.69 | 49.14 | 49.67 | 23,791 | +0.22(+0.45%) |
Sep 24, 2020 | 49.29 | 49.69 | 49.00 | 49.44 | 27,351 | +0.15(+0.31%) |
Sep 23, 2020 | 50.08 | 50.08 | 49.26 | 49.29 | 50,085 | -0.56(-1.13%) |
Sep 22, 2020 | 49.64 | 49.94 | 49.61 | 49.85 | 46,900 | +0.33(+0.66%) |
Sep 21, 2020 | 49.52 | 49.53 | 49.08 | 49.53 | 37,203 | -0.62(-1.23%) |
Sep 18, 2020 | 50.52 | 50.53 | 49.85 | 50.14 | 76,330 | -0.45(-0.90%) |
Sep 17, 2020 | 50.50 | 50.63 | 50.38 | 50.60 | 14,458 | -0.13(-0.25%) |
Sep 16, 2020 | 51.10 | 51.13 | 50.70 | 50.72 | 30,435 | -0.16(-0.32%) |
Sep 15, 2020 | 51.07 | 51.09 | 50.85 | 50.89 | 9,316 | +0.09(+0.18%) |
Sep 14, 2020 | 50.86 | 51.01 | 50.79 | 50.80 | 25,198 | +0.15(+0.29%) |
Sep 11, 2020 | 50.59 | 50.77 | 50.38 | 50.65 | 52,759 | +0.39(+0.78%) |
Sep 10, 2020 | 51.01 | 51.04 | 50.24 | 50.26 | 28,393 | -0.65(-1.28%) |
Sep 09, 2020 | 50.50 | 51.19 | 50.50 | 50.91 | 223,566 | +1.04(+2.09%) |
Sep 08, 2020 | 50.42 | 50.42 | 49.75 | 49.87 | 36,978 | -0.83(-1.63%) |
Sep 04, 2020 | 50.95 | 51.02 | 50.26 | 50.70 | 31,831 | -0.17(-0.34%) |
Sep 03, 2020 | 51.81 | 52.06 | 50.62 | 50.87 | 45,770 | -0.94(-1.81%) |
Sep 02, 2020 | 51.19 | 51.82 | 51.19 | 51.80 | 111,467 | +0.93(+1.82%) |
Sep 01, 2020 | 50.89 | 50.91 | 50.54 | 50.88 | 111,884 | -0.10(-0.20%) |
Aug 31, 2020 | 51.02 | 51.11 | 50.92 | 50.98 | 114,893 | -0.16(-0.32%) |
Aug 28, 2020 | 51.07 | 51.14 | 50.73 | 51.14 | 34,805 | +0.19(+0.38%) |
Aug 27, 2020 | 51.02 | 51.16 | 50.92 | 50.95 | 34,178 | +0.06(+0.12%) |
Aug 26, 2020 | 50.72 | 50.94 | 50.66 | 50.89 | 26,477 | +0.12(+0.23%) |
Aug 25, 2020 | 51.02 | 51.02 | 50.63 | 50.77 | 27,295 | -0.13(-0.25%) |
Aug 24, 2020 | 50.77 | 50.90 | 50.64 | 50.90 | 51,188 | +0.52(+1.03%) |
Aug 21, 2020 | 50.18 | 50.46 | 50.17 | 50.38 | 27,205 | -0.19(-0.38%) |
Aug 20, 2020 | 50.34 | 50.57 | 50.23 | 50.57 | 11,636 | -0.06(-0.13%) |
Aug 19, 2020 | 51.00 | 51.03 | 50.58 | 50.63 | 54,329 | -0.18(-0.36%) |
Aug 18, 2020 | 50.82 | 50.96 | 50.69 | 50.82 | 52,771 | +0.19(+0.38%) |
Aug 17, 2020 | 50.44 | 50.75 | 50.44 | 50.62 | 26,893 | +0.34(+0.67%) |
Aug 14, 2020 | 50.23 | 50.39 | 50.23 | 50.29 | 12,666 | -0.14(-0.27%) |
Aug 13, 2020 | 50.52 | 50.57 | 50.36 | 50.42 | 30,070 | -0.05(-0.09%) |
Aug 12, 2020 | 50.12 | 50.66 | 50.12 | 50.47 | 250,818 | +0.79(+1.59%) |
Aug 11, 2020 | 50.25 | 50.25 | 49.64 | 49.68 | 42,753 | -0.25(-0.49%) |
Aug 10, 2020 | 49.79 | 50.00 | 49.75 | 49.93 | 26,214 | +0.13(+0.26%) |
Aug 07, 2020 | 49.58 | 49.83 | 49.55 | 49.80 | 40,643 | -0.04(-0.07%) |
Aug 06, 2020 | 49.74 | 49.88 | 49.63 | 49.83 | 17,635 | -0.15(-0.29%) |
Aug 05, 2020 | 50.20 | 50.31 | 49.90 | 49.98 | 48,407 | -0.07(-0.15%) |
Aug 04, 2020 | 49.48 | 50.08 | 49.43 | 50.05 | 170,600 | +0.37(+0.75%) |
Aug 03, 2020 | 49.72 | 49.76 | 49.50 | 49.68 | 47,611 | +0.16(+0.33%) |
Jul 31, 2020 | 49.81 | 49.84 | 49.10 | 49.52 | 39,982 | -0.56(-1.12%) |
Jul 30, 2020 | 49.87 | 50.13 | 49.56 | 50.08 | 29,861 | -0.20(-0.40%) |
Jul 29, 2020 | 50.21 | 50.37 | 50.03 | 50.28 | 35,974 | +0.39(+0.78%) |
Jul 28, 2020 | 49.71 | 50.13 | 49.63 | 49.89 | 180,498 | +0.09(+0.18%) |
Jul 27, 2020 | 49.63 | 49.82 | 49.57 | 49.80 | 25,107 | +0.43(+0.86%) |
Jul 24, 2020 | 49.34 | 49.52 | 49.22 | 49.37 | 46,701 | -0.04(-0.07%) |
Jul 23, 2020 | 49.51 | 49.70 | 49.33 | 49.41 | 48,682 | +0.25(+0.50%) |
Jul 22, 2020 | 48.90 | 49.17 | 48.78 | 49.16 | 31,630 | +0.30(+0.61%) |
Jul 21, 2020 | 48.84 | 49.25 | 48.82 | 48.86 | 88,040 | +0.27(+0.56%) |
Jul 20, 2020 | 48.76 | 48.76 | 48.44 | 48.59 | 33,608 | -0.25(-0.50%) |
Jul 17, 2020 | 48.76 | 48.89 | 48.69 | 48.84 | 20,817 | +0.26(+0.54%) |
Jul 16, 2020 | 48.54 | 48.64 | 48.46 | 48.57 | 28,397 | -0.11(-0.22%) |
Jul 15, 2020 | 48.95 | 49.13 | 48.59 | 48.68 | 59,931 | +0.19(+0.39%) |
Jul 14, 2020 | 47.76 | 48.56 | 47.61 | 48.49 | 107,582 | +0.65(+1.37%) |
Jul 13, 2020 | 48.17 | 48.39 | 47.71 | 47.84 | 81,226 | -0.21(-0.43%) |
Jul 10, 2020 | 47.47 | 48.06 | 47.47 | 48.05 | 50,115 | +0.71(+1.50%) |
Jul 09, 2020 | 47.66 | 47.66 | 47.13 | 47.34 | 37,923 | -0.40(-0.84%) |
Jul 08, 2020 | 47.71 | 47.77 | 47.55 | 47.74 | 38,201 | +0.15(+0.31%) |
Jul 07, 2020 | 47.32 | 47.83 | 47.26 | 47.59 | 31,109 | -0.05(-0.10%) |
Jul 06, 2020 | 47.69 | 47.71 | 47.41 | 47.64 | 40,269 | +0.33(+0.69%) |
Jul 02, 2020 | 47.41 | 47.70 | 47.29 | 47.31 | 25,002 | +0.25(+0.52%) |
Jul 01, 2020 | 46.93 | 47.20 | 46.90 | 47.07 | 28,500 | +0.10(+0.21%) |
Jun 30, 2020 | 46.68 | 47.04 | 46.63 | 46.97 | 78,201 | +0.25(+0.52%) |
Jun 29, 2020 | 46.39 | 46.81 | 46.30 | 46.72 | 90,615 | +0.44(+0.94%) |
Jun 26, 2020 | 46.93 | 47.04 | 46.21 | 46.28 | 46,370 | -0.65(-1.39%) |
Jun 25, 2020 | 46.53 | 47.00 | 46.39 | 46.94 | 59,895 | +0.45(+0.98%) |
Jun 24, 2020 | 47.07 | 47.07 | 46.39 | 46.48 | 414,907 | -0.95(-2.01%) |
Jun 23, 2020 | 47.75 | 47.85 | 47.36 | 47.44 | 57,714 | -0.01(-0.02%) |
Jun 22, 2020 | 47.47 | 47.56 | 47.21 | 47.45 | 62,056 | +0.07(+0.15%) |
Jun 19, 2020 | 48.06 | 48.12 | 47.32 | 47.37 | 84,921 | -0.06(-0.13%) |
Jun 18, 2020 | 47.30 | 47.57 | 47.26 | 47.44 | 53,047 | -0.11(-0.23%) |
Jun 17, 2020 | 47.57 | 47.80 | 47.39 | 47.55 | 48,941 | +0.25(+0.52%) |
Jun 16, 2020 | 47.49 | 47.52 | 46.91 | 47.30 | 51,840 | +0.70(+1.50%) |
Jun 15, 2020 | 45.75 | 46.75 | 45.64 | 46.60 | 69,859 | +0.24(+0.51%) |
Jun 12, 2020 | 46.87 | 46.87 | 45.86 | 46.36 | 75,974 | +0.23(+0.51%) |
Jun 11, 2020 | 47.33 | 47.35 | 46.08 | 46.13 | 72,461 | -1.80(-3.75%) |
Jun 10, 2020 | 48.08 | 48.28 | 47.84 | 47.93 | 160,889 | +0.16(+0.34%) |
Jun 09, 2020 | 47.91 | 48.01 | 47.60 | 47.77 | 866,817 | -0.48(-1.00%) |
Jun 08, 2020 | 47.79 | 48.25 | 47.69 | 48.25 | 42,653 | +0.58(+1.22%) |
Jun 05, 2020 | 47.58 | 47.93 | 47.38 | 47.67 | 171,220 | +0.40(+0.85%) |
Jun 04, 2020 | 47.32 | 47.61 | 47.16 | 47.26 | 248,577 | -0.27(-0.57%) |
Jun 03, 2020 | 47.33 | 47.64 | 47.26 | 47.53 | 49,834 | +0.48(+1.01%) |
Jun 02, 2020 | 47.04 | 47.11 | 46.83 | 47.06 | 50,359 | +0.13(+0.27%) |
Jun 01, 2020 | 46.65 | 47.08 | 46.65 | 46.93 | 63,439 | +0.35(+0.75%) |
May 29, 2020 | 46.45 | 46.58 | 46.03 | 46.58 | 42,665 | +0.13(+0.29%) |
May 28, 2020 | 46.44 | 46.71 | 46.42 | 46.45 | 32,741 | +0.53(+1.15%) |
May 27, 2020 | 45.65 | 45.94 | 45.42 | 45.92 | 140,057 | +0.56(+1.23%) |
May 26, 2020 | 45.61 | 45.63 | 45.33 | 45.36 | 95,896 | +0.47(+1.04%) |
May 22, 2020 | 44.76 | 45.00 | 44.63 | 44.89 | 23,505 | +0.04(+0.08%) |
May 21, 2020 | 45.34 | 45.34 | 44.83 | 44.86 | 58,944 | -0.54(-1.19%) |
May 20, 2020 | 45.34 | 45.51 | 44.89 | 45.40 | 104,153 | +0.59(+1.32%) |
May 19, 2020 | 45.49 | 45.49 | 44.80 | 44.80 | 49,977 | -0.92(-2.00%) |
May 18, 2020 | 45.38 | 45.85 | 45.28 | 45.72 | 62,126 | +1.03(+2.31%) |
May 15, 2020 | 44.48 | 44.74 | 44.38 | 44.69 | 839,838 | +0.26(+0.59%) |
May 14, 2020 | 44.28 | 44.52 | 43.82 | 44.43 | 59,951 | -0.28(-0.62%) |
May 13, 2020 | 45.13 | 45.24 | 44.48 | 44.70 | 170,439 | -0.50(-1.11%) |
May 12, 2020 | 45.63 | 45.85 | 45.14 | 45.21 | 49,796 | -0.29(-0.63%) |
May 11, 2020 | 45.27 | 45.66 | 45.25 | 45.49 | 61,180 | +0.06(+0.14%) |
May 08, 2020 | 44.82 | 45.45 | 44.82 | 45.43 | 43,445 | +0.89(+2.00%) |
May 07, 2020 | 44.77 | 44.87 | 44.43 | 44.54 | 66,986 | +0.24(+0.55%) |
May 06, 2020 | 44.78 | 44.80 | 44.25 | 44.30 | 548,153 | -0.53(-1.18%) |
May 05, 2020 | 44.92 | 45.08 | 44.69 | 44.83 | 37,777 | -0.04(-0.10%) |
May 04, 2020 | 44.72 | 44.93 | 44.48 | 44.87 | 44,165 | -0.08(-0.18%) |
May 01, 2020 | 45.20 | 45.35 | 44.78 | 44.96 | 56,590 | -0.49(-1.09%) |
Apr 30, 2020 | 45.91 | 45.91 | 45.38 | 45.45 | 66,499 | -0.54(-1.17%) |
Apr 29, 2020 | 46.18 | 46.29 | 45.74 | 45.99 | 55,831 | +0.15(+0.33%) |
Apr 28, 2020 | 46.15 | 46.24 | 45.77 | 45.84 | 68,443 | +0.11(+0.24%) |
Apr 27, 2020 | 45.56 | 45.91 | 45.42 | 45.73 | 55,486 | +0.34(+0.75%) |
Apr 24, 2020 | 45.18 | 45.57 | 45.07 | 45.39 | 64,165 | +0.50(+1.11%) |
Apr 23, 2020 | 45.25 | 45.49 | 44.80 | 44.89 | 43,545 | -0.43(-0.94%) |
Apr 22, 2020 | 45.38 | 45.60 | 45.20 | 45.31 | 45,531 | +0.38(+0.84%) |
Apr 21, 2020 | 45.22 | 45.40 | 44.79 | 44.94 | 61,230 | -0.97(-2.11%) |
Apr 20, 2020 | 46.11 | 46.51 | 45.81 | 45.91 | 58,827 | -0.48(-1.04%) |
Apr 17, 2020 | 46.28 | 46.59 | 45.84 | 46.39 | 67,062 | +0.62(+1.35%) |
Apr 16, 2020 | 45.73 | 45.92 | 45.23 | 45.77 | 35,546 | +0.24(+0.53%) |
Apr 15, 2020 | 45.52 | 45.98 | 45.20 | 45.53 | 108,835 | -0.54(-1.17%) |
Apr 14, 2020 | 45.34 | 46.32 | 45.30 | 46.07 | 111,814 | +1.40(+3.14%) |
Apr 13, 2020 | 44.83 | 44.88 | 44.21 | 44.67 | 44,209 | -0.42(-0.94%) |
Apr 09, 2020 | 44.88 | 45.51 | 44.50 | 45.09 | 132,342 | +0.59(+1.33%) |
Apr 08, 2020 | 44.30 | 44.84 | 43.95 | 44.50 | 145,306 | +0.33(+0.75%) |
Apr 07, 2020 | 45.45 | 45.45 | 44.01 | 44.17 | 812,904 | -0.21(-0.47%) |
Apr 06, 2020 | 44.08 | 44.63 | 43.91 | 44.37 | 56,507 | +1.45(+3.39%) |
Apr 03, 2020 | 42.88 | 43.27 | 42.48 | 42.92 | 89,342 | -0.11(-0.25%) |
Apr 02, 2020 | 42.00 | 43.20 | 42.00 | 43.03 | 46,305 | +1.01(+2.41%) |
Apr 01, 2020 | 41.95 | 42.83 | 41.78 | 42.01 | 112,245 | -0.91(-2.11%) |
Mar 31, 2020 | 43.27 | 43.64 | 42.68 | 42.92 | 102,219 | -0.67(-1.54%) |
Mar 30, 2020 | 42.62 | 43.70 | 42.62 | 43.59 | 81,326 | +1.37(+3.25%) |
Mar 27, 2020 | 41.50 | 43.47 | 41.50 | 42.22 | 113,404 | -0.75(-1.73%) |
Mar 26, 2020 | 41.14 | 42.96 | 41.12 | 42.96 | 43,620 | +2.49(+6.14%) |
Mar 25, 2020 | 40.19 | 41.71 | 39.82 | 40.48 | 135,742 | +0.30(+0.74%) |
Mar 24, 2020 | 39.95 | 40.47 | 39.12 | 40.18 | 79,877 | +1.99(+5.22%) |
Mar 23, 2020 | 39.51 | 39.62 | 37.64 | 38.19 | 193,976 | -1.35(-3.41%) |
Mar 20, 2020 | 41.70 | 41.97 | 39.42 | 39.53 | 79,093 | -1.89(-4.57%) |
Mar 19, 2020 | 41.79 | 42.43 | 41.13 | 41.43 | 926,725 | -0.06(-0.15%) |
Mar 18, 2020 | 41.24 | 42.69 | 39.96 | 41.49 | 310,603 | -1.36(-3.18%) |
Mar 17, 2020 | 40.65 | 42.99 | 40.60 | 42.85 | 146,601 | +3.24(+8.18%) |
Mar 16, 2020 | 38.85 | 41.71 | 37.69 | 39.61 | 191,450 | -3.43(-7.97%) |
Mar 13, 2020 | 42.38 | 43.07 | 40.69 | 43.04 | 172,223 | +2.75(+6.82%) |
Mar 12, 2020 | 41.47 | 42.19 | 40.24 | 40.30 | 152,645 | -4.09(-9.22%) |
Mar 11, 2020 | 45.74 | 45.82 | 43.94 | 44.39 | 79,612 | -2.15(-4.63%) |
Mar 10, 2020 | 46.41 | 46.69 | 44.89 | 46.54 | 120,867 | +1.18(+2.61%) |
Mar 09, 2020 | 45.33 | 46.80 | 45.19 | 45.36 | 220,218 | -2.46(-5.14%) |
Mar 06, 2020 | 47.13 | 48.01 | 46.88 | 47.82 | 45,896 | -0.31(-0.65%) |
Mar 05, 2020 | 48.02 | 48.55 | 47.85 | 48.13 | 718,479 | -0.67(-1.38%) |
Mar 04, 2020 | 47.63 | 48.86 | 47.61 | 48.81 | 38,490 | +1.65(+3.50%) |
Mar 03, 2020 | 47.37 | 47.92 | 46.48 | 47.15 | 223,549 | -0.05(-0.11%) |
Mar 02, 2020 | 45.62 | 47.23 | 45.62 | 47.21 | 134,149 | +1.97(+4.35%) |
Feb 28, 2020 | 45.12 | 45.39 | 44.04 | 45.24 | 71,741 | -0.84(-1.83%) |
Feb 27, 2020 | 47.22 | 47.43 | 46.08 | 46.09 | 169,463 | -1.68(-3.51%) |
Feb 26, 2020 | 48.15 | 48.57 | 47.74 | 47.77 | 26,361 | -0.23(-0.49%) |
Feb 25, 2020 | 48.85 | 49.00 | 47.92 | 48.00 | 43,524 | -0.83(-1.69%) |
Feb 24, 2020 | 49.13 | 49.32 | 48.82 | 48.82 | 22,306 | -1.45(-2.88%) |
Feb 21, 2020 | 50.15 | 50.39 | 50.15 | 50.27 | 18,269 | -0.05(-0.11%) |
Feb 20, 2020 | 50.26 | 50.38 | 50.04 | 50.32 | 29,070 | -0.15(-0.29%) |
Feb 19, 2020 | 50.49 | 50.62 | 50.44 | 50.47 | 24,569 | +0.14(+0.27%) |
Feb 18, 2020 | 50.37 | 50.60 | 50.30 | 50.33 | 32,768 | -0.15(-0.30%) |
Feb 14, 2020 | 50.43 | 50.57 | 50.35 | 50.49 | 12,922 | +0.22(+0.45%) |
Feb 13, 2020 | 50.05 | 50.43 | 49.92 | 50.26 | 33,581 | -0.06(-0.12%) |
Feb 12, 2020 | 50.42 | 50.42 | 50.26 | 50.32 | 15,605 | -0.12(-0.23%) |
Feb 11, 2020 | 50.58 | 50.70 | 50.40 | 50.44 | 28,708 | -0.08(-0.16%) |
Feb 10, 2020 | 50.34 | 50.60 | 50.17 | 50.52 | 24,210 | +0.16(+0.32%) |
Feb 07, 2020 | 50.35 | 50.47 | 50.32 | 50.36 | 35,313 | -0.20(-0.39%) |
Feb 06, 2020 | 50.49 | 50.72 | 50.49 | 50.56 | 54,752 | +0.15(+0.30%) |
Feb 05, 2020 | 50.28 | 50.41 | 50.26 | 50.40 | 28,056 | +0.26(+0.52%) |
Feb 04, 2020 | 50.13 | 50.31 | 50.05 | 50.14 | 189,814 | +0.48(+0.98%) |
Feb 03, 2020 | 49.80 | 49.96 | 49.66 | 49.66 | 109,827 | +0.04(+0.07%) |
Jan 31, 2020 | 50.05 | 50.08 | 49.54 | 49.62 | 14,816 | -0.62(-1.23%) |
Jan 30, 2020 | 49.72 | 50.24 | 49.72 | 50.24 | 17,525 | +0.33(+0.67%) |
Jan 29, 2020 | 49.97 | 50.09 | 49.83 | 49.91 | 47,803 | -0.20(-0.39%) |
Jan 28, 2020 | 49.96 | 50.15 | 49.96 | 50.11 | 88,727 | +0.22(+0.45%) |
Jan 27, 2020 | 49.75 | 50.17 | 49.75 | 49.88 | 19,058 | -0.47(-0.93%) |
Jan 24, 2020 | 50.60 | 50.66 | 50.19 | 50.35 | 79,761 | -0.13(-0.27%) |
Jan 23, 2020 | 50.36 | 50.56 | 50.24 | 50.49 | 450,334 | -0.15(-0.30%) |
Jan 22, 2020 | 50.60 | 50.72 | 50.56 | 50.64 | 23,960 | +0.04(+0.07%) |
Jan 21, 2020 | 50.43 | 50.64 | 50.28 | 50.60 | 29,430 | +0.08(+0.16%) |
Jan 17, 2020 | 50.52 | 50.63 | 50.50 | 50.52 | 38,321 | +0.10(+0.20%) |
Jan 16, 2020 | 50.31 | 50.45 | 50.28 | 50.42 | 38,108 | +0.14(+0.29%) |
Jan 15, 2020 | 49.98 | 50.35 | 49.97 | 50.28 | 44,324 | +0.43(+0.87%) |
Jan 14, 2020 | 49.81 | 49.99 | 49.78 | 49.85 | 27,661 | +0.01(+0.01%) |
Jan 13, 2020 | 49.58 | 49.89 | 49.58 | 49.84 | 28,942 | +0.21(+0.42%) |
Jan 10, 2020 | 49.70 | 49.83 | 49.62 | 49.63 | 16,264 | -0.04(-0.07%) |
Jan 09, 2020 | 49.56 | 49.70 | 49.49 | 49.67 | 49,778 | +0.23(+0.47%) |
Jan 08, 2020 | 49.26 | 49.62 | 49.26 | 49.43 | 35,792 | -0.01(-0.02%) |
Jan 07, 2020 | 49.59 | 49.62 | 49.37 | 49.44 | 23,127 | -0.32(-0.65%) |
Jan 06, 2020 | 49.52 | 49.82 | 49.52 | 49.77 | 25,207 | +0.15(+0.31%) |
Jan 03, 2020 | 49.38 | 49.75 | 49.38 | 49.61 | 32,417 | -0.04(-0.09%) |