Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.90 | 92.63 | 89.55 | 92.29 | 3,661,491 | +2.88(+3.22%) |
Aug 28, 2020 | 88.60 | 90.02 | 88.39 | 89.42 | 1,553,919 | +1.54(+1.75%) |
Aug 27, 2020 | 89.08 | 89.08 | 86.65 | 87.88 | 1,648,799 | -0.61(-0.69%) |
Aug 26, 2020 | 86.85 | 89.18 | 86.85 | 88.49 | 1,942,326 | +1.84(+2.12%) |
Aug 25, 2020 | 85.64 | 86.73 | 84.61 | 86.65 | 1,417,648 | +1.01(+1.18%) |
Aug 24, 2020 | 88.97 | 88.97 | 85.08 | 85.64 | 2,708,864 | -1.33(-1.53%) |
Aug 21, 2020 | 87.13 | 87.54 | 86.81 | 86.97 | 1,949,836 | +0.34(+0.39%) |
Aug 20, 2020 | 85.50 | 87.12 | 85.24 | 86.63 | 1,506,691 | +0.60(+0.70%) |
Aug 19, 2020 | 85.81 | 87.50 | 85.37 | 86.03 | 2,053,209 | +0.27(+0.32%) |
Aug 18, 2020 | 85.99 | 86.13 | 84.52 | 85.76 | 1,962,428 | +0.92(+1.08%) |
Aug 17, 2020 | 82.67 | 84.95 | 82.60 | 84.84 | 1,768,292 | +2.82(+3.43%) |
Aug 14, 2020 | 83.34 | 83.55 | 81.67 | 82.02 | 1,095,201 | -1.01(-1.21%) |
Aug 13, 2020 | 81.82 | 83.64 | 81.82 | 83.03 | 1,672,258 | +1.75(+2.16%) |
Aug 12, 2020 | 80.29 | 81.60 | 79.83 | 81.27 | 1,515,784 | +2.29(+2.91%) |
Aug 11, 2020 | 80.66 | 81.03 | 78.80 | 78.98 | 1,639,907 | -1.83(-2.26%) |
Aug 10, 2020 | 81.96 | 82.18 | 80.13 | 80.81 | 1,736,125 | +0.95(+1.19%) |
Aug 07, 2020 | 81.89 | 82.12 | 78.65 | 79.86 | 2,048,272 | -2.30(-2.80%) |
Aug 06, 2020 | 82.89 | 83.37 | 81.69 | 82.17 | 1,602,970 | -0.72(-0.86%) |
Aug 05, 2020 | 82.22 | 83.09 | 81.78 | 82.88 | 2,100,885 | +1.36(+1.67%) |
Aug 04, 2020 | 81.23 | 81.57 | 80.48 | 81.52 | 2,147,589 | +0.50(+0.62%) |
Aug 03, 2020 | 78.72 | 81.31 | 78.61 | 81.01 | 3,021,699 | +3.20(+4.12%) |
Jul 31, 2020 | 79.09 | 79.22 | 76.83 | 77.81 | 1,069,997 | -0.03(-0.04%) |
Jul 30, 2020 | 76.89 | 78.23 | 76.29 | 77.84 | 1,046,584 | +0.32(+0.41%) |
Jul 29, 2020 | 77.45 | 78.03 | 77.32 | 77.52 | 1,134,871 | +0.70(+0.91%) |
Jul 28, 2020 | 79.02 | 79.04 | 76.75 | 76.82 | 1,220,501 | -2.54(-3.20%) |
Jul 27, 2020 | 77.26 | 79.51 | 76.79 | 79.36 | 2,389,598 | +3.04(+3.98%) |
Jul 24, 2020 | 76.39 | 77.27 | 74.93 | 76.32 | 2,017,182 | -1.59(-2.04%) |
Jul 23, 2020 | 80.26 | 80.93 | 77.04 | 77.91 | 1,852,236 | -1.99(-2.50%) |
Jul 22, 2020 | 80.36 | 80.92 | 79.24 | 79.90 | 1,217,880 | +0.01(+0.01%) |
Jul 21, 2020 | 82.24 | 82.24 | 79.65 | 79.89 | 1,855,245 | -1.46(-1.80%) |
Jul 20, 2020 | 78.65 | 81.57 | 78.53 | 81.35 | 1,806,209 | +3.25(+4.17%) |
Jul 17, 2020 | 77.74 | 78.28 | 77.10 | 78.10 | 1,306,742 | +0.88(+1.14%) |
Jul 16, 2020 | 77.06 | 77.91 | 76.40 | 77.22 | 1,478,919 | -1.13(-1.45%) |
Jul 15, 2020 | 77.80 | 78.53 | 76.04 | 78.35 | 2,817,847 | +2.04(+2.68%) |
Jul 14, 2020 | 75.61 | 76.97 | 72.62 | 76.31 | 2,107,874 | +0.66(+0.87%) |
Jul 13, 2020 | 80.36 | 81.85 | 75.51 | 75.65 | 3,761,428 | -2.66(-3.40%) |
Jul 10, 2020 | 78.37 | 78.77 | 77.62 | 78.31 | 1,627,669 | -0.18(-0.23%) |
Jul 09, 2020 | 79.14 | 79.32 | 76.50 | 78.50 | 2,099,034 | +0.35(+0.45%) |
Jul 08, 2020 | 77.47 | 78.65 | 77.10 | 78.15 | 2,303,181 | +1.82(+2.38%) |
Jul 07, 2020 | 75.61 | 78.02 | 75.08 | 76.33 | 2,325,301 | +1.06(+1.40%) |
Jul 06, 2020 | 74.81 | 76.52 | 74.06 | 75.27 | 2,037,464 | +2.72(+3.75%) |
Jul 02, 2020 | 73.49 | 73.50 | 72.21 | 72.55 | 2,239,982 | +1.39(+1.96%) |
Jul 01, 2020 | 69.19 | 71.64 | 69.06 | 71.16 | 1,703,978 | +2.12(+3.07%) |
Jun 30, 2020 | 67.04 | 69.15 | 66.98 | 69.04 | 1,373,535 | +1.89(+2.81%) |
Jun 29, 2020 | 67.14 | 67.35 | 65.57 | 67.15 | 1,522,046 | +0.38(+0.57%) |
Jun 26, 2020 | 68.10 | 68.80 | 66.73 | 66.77 | 1,218,014 | -1.56(-2.28%) |
Jun 25, 2020 | 66.94 | 68.51 | 66.23 | 68.33 | 1,168,806 | +1.24(+1.85%) |
Jun 24, 2020 | 69.35 | 70.15 | 66.43 | 67.09 | 1,861,911 | -3.00(-4.28%) |
Jun 23, 2020 | 70.22 | 71.11 | 69.27 | 70.09 | 1,966,548 | +1.07(+1.56%) |
Jun 22, 2020 | 66.47 | 69.15 | 66.40 | 69.02 | 1,698,348 | +3.16(+4.79%) |
Jun 19, 2020 | 66.56 | 67.04 | 65.44 | 65.86 | 1,029,920 | +0.39(+0.59%) |
Jun 18, 2020 | 64.31 | 65.73 | 64.10 | 65.47 | 794,899 | +1.09(+1.70%) |
Jun 17, 2020 | 65.07 | 65.44 | 64.11 | 64.38 | 891,083 | -0.18(-0.28%) |
Jun 16, 2020 | 64.62 | 64.89 | 62.39 | 64.56 | 2,238,209 | +1.98(+3.17%) |
Jun 15, 2020 | 58.80 | 62.71 | 58.80 | 62.58 | 1,673,285 | +2.15(+3.56%) |
Jun 12, 2020 | 61.69 | 61.81 | 58.68 | 60.43 | 1,224,935 | +0.82(+1.38%) |
Jun 11, 2020 | 61.89 | 62.42 | 59.54 | 59.61 | 1,876,982 | -4.78(-7.43%) |
Jun 10, 2020 | 64.52 | 64.90 | 63.55 | 64.39 | 1,312,727 | +0.87(+1.37%) |
Jun 09, 2020 | 62.54 | 64.48 | 62.37 | 63.52 | 1,807,825 | +0.23(+0.37%) |
Jun 08, 2020 | 62.92 | 63.29 | 62.46 | 63.29 | 1,000,159 | +1.08(+1.74%) |
Jun 05, 2020 | 63.27 | 63.56 | 61.97 | 62.20 | 874,053 | +0.29(+0.47%) |
Jun 04, 2020 | 63.70 | 64.17 | 61.44 | 61.91 | 1,284,031 | -1.86(-2.91%) |
Jun 03, 2020 | 64.30 | 64.59 | 63.57 | 63.77 | 1,580,274 | +0.26(+0.41%) |
Jun 02, 2020 | 63.12 | 63.55 | 61.97 | 63.51 | 1,415,604 | +0.77(+1.23%) |
Jun 01, 2020 | 61.34 | 63.09 | 60.92 | 62.73 | 1,608,843 | +1.92(+3.15%) |
May 29, 2020 | 59.97 | 60.99 | 59.33 | 60.82 | 619,749 | +1.04(+1.73%) |
May 28, 2020 | 60.73 | 61.24 | 59.53 | 59.78 | 862,035 | -0.74(-1.22%) |
May 27, 2020 | 61.50 | 61.50 | 57.75 | 60.52 | 1,109,886 | -0.38(-0.62%) |
May 26, 2020 | 62.83 | 62.83 | 60.78 | 60.90 | 1,496,570 | +0.14(+0.22%) |
May 22, 2020 | 59.99 | 60.80 | 59.54 | 60.76 | 706,618 | +0.76(+1.26%) |
May 21, 2020 | 59.85 | 60.35 | 58.58 | 60.00 | 866,761 | +0.15(+0.26%) |
May 20, 2020 | 59.07 | 59.92 | 58.05 | 59.85 | 1,137,606 | +1.94(+3.34%) |
May 19, 2020 | 58.10 | 59.20 | 57.78 | 57.91 | 895,999 | -0.06(-0.10%) |
May 18, 2020 | 58.16 | 58.71 | 57.72 | 57.97 | 853,121 | +1.73(+3.08%) |
May 15, 2020 | 54.05 | 56.36 | 53.75 | 56.24 | 509,950 | +1.78(+3.27%) |
May 14, 2020 | 53.66 | 54.65 | 52.58 | 54.46 | 1,056,856 | -0.08(-0.14%) |
May 13, 2020 | 56.18 | 56.85 | 53.02 | 54.53 | 956,376 | -1.77(-3.15%) |
May 12, 2020 | 58.57 | 58.57 | 56.31 | 56.31 | 983,181 | -1.47(-2.55%) |
May 11, 2020 | 55.72 | 58.27 | 55.56 | 57.78 | 792,808 | +1.34(+2.37%) |
May 08, 2020 | 55.34 | 56.59 | 54.70 | 56.44 | 642,267 | +1.65(+3.00%) |
May 07, 2020 | 54.30 | 55.09 | 53.87 | 54.80 | 659,879 | +1.23(+2.30%) |
May 06, 2020 | 53.57 | 54.07 | 53.01 | 53.57 | 634,442 | +0.26(+0.49%) |
May 05, 2020 | 53.76 | 54.23 | 53.02 | 53.31 | 658,342 | +0.73(+1.38%) |
May 04, 2020 | 50.06 | 52.58 | 49.89 | 52.58 | 475,130 | +1.87(+3.68%) |
May 01, 2020 | 52.10 | 52.50 | 50.02 | 50.71 | 899,566 | -2.86(-5.33%) |
Apr 30, 2020 | 54.91 | 55.18 | 53.34 | 53.57 | 807,031 | -1.26(-2.30%) |
Apr 29, 2020 | 53.92 | 55.06 | 52.86 | 54.83 | 1,044,808 | +2.50(+4.77%) |
Apr 28, 2020 | 54.92 | 54.92 | 51.68 | 52.33 | 922,501 | -1.54(-2.86%) |
Apr 27, 2020 | 52.35 | 54.63 | 52.04 | 53.87 | 1,968,666 | +2.50(+4.86%) |
Apr 24, 2020 | 50.71 | 51.66 | 50.08 | 51.37 | 512,946 | +1.02(+2.02%) |
Apr 23, 2020 | 50.76 | 51.76 | 50.27 | 50.35 | 675,587 | -0.40(-0.78%) |
Apr 22, 2020 | 50.50 | 51.00 | 49.67 | 50.75 | 536,360 | +1.75(+3.58%) |
Apr 21, 2020 | 50.33 | 50.59 | 48.16 | 49.00 | 734,323 | -2.12(-4.15%) |
Apr 20, 2020 | 49.99 | 52.15 | 49.38 | 51.12 | 866,983 | +0.52(+1.03%) |
Apr 17, 2020 | 50.45 | 50.68 | 49.67 | 50.59 | 1,013,807 | +1.61(+3.28%) |
Apr 16, 2020 | 48.33 | 49.27 | 47.73 | 48.99 | 706,784 | +1.01(+2.10%) |
Apr 15, 2020 | 47.90 | 48.44 | 47.05 | 47.98 | 836,611 | -0.79(-1.63%) |
Apr 14, 2020 | 48.14 | 49.21 | 47.80 | 48.77 | 930,230 | +2.45(+5.29%) |
Apr 13, 2020 | 45.67 | 46.40 | 44.64 | 46.33 | 592,072 | +0.54(+1.18%) |
Apr 09, 2020 | 45.54 | 46.42 | 45.03 | 45.78 | 2,306,192 | +1.24(+2.78%) |
Apr 08, 2020 | 43.73 | 44.74 | 43.07 | 44.54 | 564,444 | +1.73(+4.05%) |
Apr 07, 2020 | 44.70 | 45.02 | 42.65 | 42.81 | 628,190 | +0.04(+0.09%) |
Apr 06, 2020 | 41.03 | 42.90 | 40.68 | 42.77 | 597,652 | +3.85(+9.90%) |
Apr 03, 2020 | 39.65 | 40.18 | 38.53 | 38.92 | 509,847 | -0.28(-0.72%) |
Apr 02, 2020 | 38.37 | 40.37 | 38.15 | 39.20 | 533,668 | +0.24(+0.62%) |
Apr 01, 2020 | 41.07 | 41.28 | 38.56 | 38.96 | 801,750 | -3.64(-8.55%) |
Mar 31, 2020 | 42.96 | 43.93 | 41.85 | 42.60 | 626,089 | -0.58(-1.35%) |
Mar 30, 2020 | 42.78 | 43.29 | 41.49 | 43.18 | 1,012,083 | +0.81(+1.92%) |
Mar 27, 2020 | 43.04 | 43.52 | 41.82 | 42.37 | 822,304 | -2.14(-4.81%) |
Mar 26, 2020 | 42.85 | 45.06 | 42.85 | 44.51 | 1,464,603 | +2.11(+4.98%) |
Mar 25, 2020 | 41.88 | 44.02 | 40.70 | 42.39 | 1,333,775 | +1.59(+3.89%) |
Mar 24, 2020 | 39.82 | 40.89 | 39.12 | 40.81 | 1,057,625 | +3.68(+9.91%) |
Mar 23, 2020 | 36.35 | 38.00 | 35.46 | 37.13 | 998,143 | +0.48(+1.32%) |
Mar 20, 2020 | 37.85 | 39.28 | 36.61 | 36.64 | 987,364 | +0.04(+0.11%) |
Mar 19, 2020 | 33.69 | 37.45 | 32.98 | 36.61 | 930,924 | +3.02(+8.99%) |
Mar 18, 2020 | 34.37 | 36.24 | 31.95 | 33.58 | 1,108,095 | -3.43(-9.26%) |
Mar 17, 2020 | 36.17 | 38.40 | 33.63 | 37.01 | 929,736 | +1.95(+5.55%) |
Mar 16, 2020 | 36.35 | 38.22 | 35.07 | 35.07 | 1,340,762 | -6.47(-15.57%) |
Mar 13, 2020 | 42.25 | 42.77 | 37.85 | 41.53 | 1,215,122 | +1.81(+4.56%) |
Mar 12, 2020 | 42.06 | 42.46 | 39.72 | 39.72 | 1,341,144 | -5.72(-12.59%) |
Mar 11, 2020 | 47.11 | 47.72 | 44.91 | 45.44 | 704,824 | -3.01(-6.21%) |
Mar 10, 2020 | 48.31 | 48.45 | 45.99 | 48.45 | 771,789 | +2.20(+4.75%) |
Mar 09, 2020 | 46.47 | 48.22 | 45.41 | 46.26 | 899,339 | -4.19(-8.31%) |
Mar 06, 2020 | 49.94 | 51.21 | 49.46 | 50.45 | 726,863 | -1.36(-2.62%) |
Mar 05, 2020 | 51.50 | 52.72 | 51.27 | 51.80 | 522,359 | -1.24(-2.34%) |
Mar 04, 2020 | 52.44 | 53.08 | 51.19 | 53.04 | 577,858 | +1.74(+3.40%) |
Mar 03, 2020 | 52.95 | 53.78 | 50.23 | 51.30 | 933,534 | -1.06(-2.02%) |
Mar 02, 2020 | 51.84 | 52.39 | 50.48 | 52.36 | 879,120 | +1.20(+2.35%) |
Feb 28, 2020 | 48.10 | 51.16 | 48.02 | 51.16 | 1,066,279 | +1.09(+2.19%) |
Feb 27, 2020 | 50.58 | 52.40 | 49.11 | 50.06 | 1,027,794 | -1.77(-3.42%) |
Feb 26, 2020 | 52.67 | 53.40 | 51.38 | 51.83 | 686,851 | -0.54(-1.04%) |
Feb 25, 2020 | 54.84 | 55.06 | 52.05 | 52.38 | 846,051 | -1.86(-3.43%) |
Feb 24, 2020 | 53.67 | 54.78 | 53.25 | 54.23 | 1,223,163 | -2.51(-4.42%) |
Feb 21, 2020 | 57.64 | 57.70 | 56.35 | 56.74 | 558,394 | -1.24(-2.14%) |
Feb 20, 2020 | 58.24 | 58.68 | 56.95 | 57.98 | 587,936 | -0.46(-0.80%) |
Feb 19, 2020 | 58.09 | 58.79 | 57.78 | 58.45 | 671,932 | +1.17(+2.05%) |
Feb 18, 2020 | 57.11 | 57.27 | 56.64 | 57.27 | 572,921 | +0.46(+0.80%) |
Feb 14, 2020 | 57.02 | 57.26 | 56.70 | 56.82 | 349,952 | -0.07(-0.12%) |
Feb 13, 2020 | 56.21 | 57.35 | 55.96 | 56.89 | 501,396 | +0.42(+0.74%) |
Feb 12, 2020 | 56.54 | 56.61 | 55.96 | 56.47 | 530,336 | +0.52(+0.93%) |
Feb 11, 2020 | 55.80 | 56.29 | 55.25 | 55.95 | 575,464 | +0.87(+1.58%) |
Feb 10, 2020 | 54.50 | 55.20 | 54.43 | 55.08 | 549,112 | +1.02(+1.88%) |
Feb 07, 2020 | 54.35 | 54.65 | 53.98 | 54.06 | 319,171 | -0.32(-0.59%) |
Feb 06, 2020 | 53.95 | 54.82 | 53.47 | 54.38 | 418,684 | +0.63(+1.17%) |
Feb 05, 2020 | 54.96 | 54.96 | 53.39 | 53.75 | 474,713 | -0.77(-1.42%) |
Feb 04, 2020 | 53.94 | 55.22 | 53.42 | 54.53 | 686,104 | +2.28(+4.37%) |
Feb 03, 2020 | 50.64 | 52.27 | 50.49 | 52.24 | 543,751 | +2.09(+4.17%) |
Jan 31, 2020 | 50.97 | 51.04 | 49.78 | 50.15 | 370,713 | -1.11(-2.17%) |
Jan 30, 2020 | 51.00 | 51.63 | 50.73 | 51.26 | 291,527 | +0.10(+0.19%) |
Jan 29, 2020 | 51.35 | 51.56 | 51.00 | 51.17 | 216,909 | +0.03(+0.06%) |
Jan 28, 2020 | 50.63 | 51.20 | 50.48 | 51.14 | 287,494 | +0.94(+1.87%) |
Jan 27, 2020 | 49.57 | 50.53 | 49.37 | 50.20 | 492,545 | -0.92(-1.80%) |
Jan 24, 2020 | 52.24 | 52.43 | 50.74 | 51.12 | 370,507 | -0.97(-1.86%) |
Jan 23, 2020 | 52.06 | 52.27 | 51.38 | 52.09 | 275,007 | -0.04(-0.07%) |
Jan 22, 2020 | 52.37 | 52.67 | 52.04 | 52.12 | 369,476 | +0.24(+0.47%) |
Jan 21, 2020 | 52.09 | 52.31 | 51.73 | 51.88 | 372,027 | -0.08(-0.15%) |
Jan 17, 2020 | 52.44 | 52.44 | 51.80 | 51.96 | 348,402 | -0.33(-0.63%) |
Jan 16, 2020 | 51.94 | 52.29 | 51.62 | 52.29 | 273,648 | +0.56(+1.09%) |
Jan 15, 2020 | 51.50 | 52.32 | 51.46 | 51.73 | 346,366 | +0.16(+0.32%) |
Jan 14, 2020 | 51.49 | 51.99 | 50.89 | 51.56 | 363,316 | +0.21(+0.41%) |
Jan 13, 2020 | 50.86 | 51.42 | 50.63 | 51.35 | 356,853 | +1.04(+2.06%) |
Jan 10, 2020 | 50.86 | 50.86 | 50.21 | 50.31 | 235,195 | -0.37(-0.73%) |
Jan 09, 2020 | 51.05 | 51.16 | 50.36 | 50.68 | 299,701 | +0.06(+0.11%) |
Jan 08, 2020 | 49.48 | 50.84 | 49.48 | 50.62 | 391,226 | +1.11(+2.25%) |
Jan 07, 2020 | 49.05 | 49.67 | 48.92 | 49.51 | 237,561 | +0.60(+1.23%) |
Jan 06, 2020 | 47.94 | 48.95 | 47.85 | 48.91 | 306,743 | +0.38(+0.78%) |
Jan 03, 2020 | 48.15 | 48.84 | 48.15 | 48.53 | 272,999 | -0.36(-0.73%) |
Jan 02, 2020 | 49.03 | 49.03 | 48.31 | 48.89 | 256,600 | +0.44(+0.90%) |
Dec 31, 2019 | 47.91 | 48.63 | 47.78 | 48.45 | 198,939 | +0.30(+0.62%) |
Dec 30, 2019 | 49.43 | 49.53 | 48.00 | 48.15 | 317,236 | -1.36(-2.74%) |
Dec 27, 2019 | 50.19 | 50.26 | 49.37 | 49.51 | 181,483 | -0.43(-0.85%) |
Dec 26, 2019 | 50.03 | 50.17 | 49.84 | 49.94 | 190,847 | -0.05(-0.10%) |
Dec 24, 2019 | 49.81 | 49.98 | 49.58 | 49.98 | 87,292 | +0.22(+0.45%) |
Dec 23, 2019 | 49.44 | 49.91 | 49.11 | 49.76 | 314,842 | +0.61(+1.24%) |
Dec 20, 2019 | 49.38 | 49.48 | 49.06 | 49.15 | 357,880 | +0.09(+0.18%) |
Dec 19, 2019 | 48.88 | 49.18 | 48.77 | 49.07 | 180,793 | +0.32(+0.65%) |
Dec 18, 2019 | 48.54 | 49.00 | 48.52 | 48.75 | 250,735 | +0.35(+0.72%) |
Dec 17, 2019 | 48.45 | 48.61 | 47.94 | 48.40 | 200,370 | -0.05(-0.10%) |
Dec 16, 2019 | 48.00 | 48.64 | 47.79 | 48.45 | 259,944 | +1.09(+2.30%) |
Dec 13, 2019 | 47.65 | 47.98 | 47.23 | 47.36 | 179,769 | -0.29(-0.61%) |
Dec 12, 2019 | 47.31 | 47.79 | 47.10 | 47.65 | 153,289 | +0.41(+0.88%) |
Dec 11, 2019 | 47.70 | 47.70 | 47.16 | 47.23 | 145,258 | -0.28(-0.59%) |
Dec 10, 2019 | 47.51 | 47.60 | 47.23 | 47.51 | 189,288 | +0.20(+0.43%) |
Dec 09, 2019 | 47.74 | 47.96 | 47.27 | 47.31 | 179,543 | -0.40(-0.83%) |
Dec 06, 2019 | 47.79 | 47.83 | 47.57 | 47.71 | 130,835 | +0.48(+1.02%) |
Dec 05, 2019 | 47.51 | 47.51 | 46.92 | 47.23 | 230,910 | -0.22(-0.47%) |
Dec 04, 2019 | 47.69 | 47.70 | 47.35 | 47.45 | 136,700 | +0.10(+0.20%) |
Dec 03, 2019 | 46.61 | 47.35 | 46.42 | 47.35 | 194,445 | +0.13(+0.27%) |
Dec 02, 2019 | 48.54 | 48.64 | 46.99 | 47.23 | 214,895 | -1.42(-2.92%) |
Nov 29, 2019 | 48.24 | 48.66 | 48.24 | 48.64 | 78,169 | +0.19(+0.40%) |
Nov 27, 2019 | 48.52 | 48.68 | 48.19 | 48.45 | 135,397 | +0.22(+0.46%) |
Nov 26, 2019 | 48.21 | 48.35 | 47.94 | 48.23 | 174,944 | +0.32(+0.66%) |
Nov 25, 2019 | 47.16 | 47.99 | 47.02 | 47.91 | 213,220 | +1.21(+2.58%) |
Nov 22, 2019 | 46.55 | 46.70 | 46.30 | 46.70 | 203,821 | +0.26(+0.56%) |
Nov 21, 2019 | 46.69 | 46.83 | 46.30 | 46.44 | 151,158 | -0.27(-0.58%) |
Nov 20, 2019 | 46.44 | 47.06 | 46.06 | 46.71 | 221,264 | -0.02(-0.04%) |
Nov 19, 2019 | 46.02 | 46.98 | 46.02 | 46.73 | 241,418 | +1.01(+2.22%) |
Nov 18, 2019 | 45.73 | 45.82 | 45.34 | 45.72 | 289,156 | +0.00(+0.00%) |
Nov 15, 2019 | 45.33 | 45.80 | 45.21 | 45.72 | 280,332 | +0.81(+1.80%) |
Nov 14, 2019 | 44.67 | 45.07 | 44.67 | 44.91 | 136,876 | +0.18(+0.41%) |
Nov 13, 2019 | 44.80 | 44.99 | 44.52 | 44.73 | 165,150 | -0.27(-0.60%) |
Nov 12, 2019 | 44.82 | 45.24 | 44.66 | 45.00 | 145,696 | +0.32(+0.71%) |
Nov 11, 2019 | 43.94 | 44.74 | 43.89 | 44.68 | 141,164 | +0.45(+1.03%) |
Nov 08, 2019 | 43.57 | 44.23 | 43.46 | 44.23 | 137,574 | +0.62(+1.42%) |
Nov 07, 2019 | 43.94 | 44.27 | 43.53 | 43.61 | 245,224 | -0.01(-0.02%) |
Nov 06, 2019 | 43.79 | 43.79 | 43.46 | 43.62 | 270,153 | -0.16(-0.37%) |
Nov 05, 2019 | 44.00 | 44.29 | 43.75 | 43.78 | 230,696 | -0.09(-0.20%) |
Nov 04, 2019 | 44.01 | 44.21 | 43.61 | 43.87 | 129,743 | +0.24(+0.55%) |
Nov 01, 2019 | 43.02 | 43.64 | 42.83 | 43.63 | 367,003 | +0.96(+2.26%) |
Oct 31, 2019 | 42.71 | 43.08 | 42.29 | 42.66 | 162,809 | -0.14(-0.32%) |
Oct 30, 2019 | 42.75 | 42.81 | 42.39 | 42.80 | 184,967 | +0.05(+0.11%) |
Oct 29, 2019 | 42.90 | 43.07 | 42.61 | 42.75 | 416,253 | -0.31(-0.72%) |
Oct 28, 2019 | 42.19 | 43.17 | 42.19 | 43.06 | 248,186 | +1.08(+2.57%) |
Oct 25, 2019 | 40.96 | 42.04 | 40.70 | 41.98 | 182,879 | +0.84(+2.04%) |
Oct 24, 2019 | 41.04 | 41.22 | 40.70 | 41.14 | 248,415 | +0.86(+2.13%) |
Oct 23, 2019 | 40.42 | 40.70 | 40.18 | 40.28 | 148,387 | -0.16(-0.41%) |
Oct 22, 2019 | 41.12 | 41.23 | 40.40 | 40.44 | 193,539 | -0.46(-1.13%) |
Oct 21, 2019 | 40.73 | 41.07 | 40.45 | 40.91 | 156,664 | +0.46(+1.14%) |
Oct 18, 2019 | 41.31 | 41.34 | 40.04 | 40.44 | 167,432 | -0.92(-2.22%) |
Oct 17, 2019 | 41.36 | 41.56 | 41.25 | 41.36 | 159,824 | +0.08(+0.19%) |
Oct 16, 2019 | 41.47 | 41.55 | 41.18 | 41.28 | 195,352 | -0.34(-0.81%) |
Oct 15, 2019 | 40.99 | 41.76 | 40.94 | 41.62 | 182,174 | +0.86(+2.11%) |
Oct 14, 2019 | 40.38 | 40.96 | 40.26 | 40.76 | 170,223 | +0.32(+0.79%) |
Oct 11, 2019 | 40.45 | 41.01 | 40.42 | 40.44 | 251,511 | +0.63(+1.57%) |
Oct 10, 2019 | 39.80 | 40.17 | 39.56 | 39.82 | 255,010 | +0.09(+0.22%) |
Oct 09, 2019 | 39.61 | 39.91 | 39.38 | 39.73 | 138,040 | +0.55(+1.40%) |
Oct 08, 2019 | 40.16 | 40.16 | 39.17 | 39.18 | 297,929 | -1.36(-3.35%) |
Oct 07, 2019 | 40.32 | 40.89 | 40.21 | 40.54 | 177,402 | +0.06(+0.14%) |
Oct 04, 2019 | 40.16 | 40.51 | 39.83 | 40.48 | 240,211 | +0.42(+1.06%) |
Oct 03, 2019 | 39.61 | 40.14 | 38.70 | 40.06 | 350,126 | +0.25(+0.63%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.37 | 39.81 | 725,072 | -0.61(-1.50%) |
Oct 01, 2019 | 41.61 | 41.81 | 40.38 | 40.42 | 291,101 | -0.95(-2.31%) |
Sep 30, 2019 | 41.22 | 41.54 | 40.90 | 41.37 | 295,290 | +0.24(+0.59%) |
Sep 27, 2019 | 41.63 | 42.01 | 40.78 | 41.13 | 320,247 | -0.41(-1.00%) |
Sep 26, 2019 | 41.68 | 41.75 | 41.04 | 41.54 | 160,404 | -0.07(-0.16%) |
Sep 25, 2019 | 41.42 | 41.72 | 40.83 | 41.61 | 278,804 | +0.10(+0.23%) |
Sep 24, 2019 | 43.16 | 43.31 | 41.13 | 41.52 | 381,479 | -1.45(-3.37%) |
Sep 23, 2019 | 43.05 | 43.26 | 42.88 | 42.96 | 146,616 | -0.19(-0.45%) |
Sep 20, 2019 | 43.36 | 43.41 | 42.68 | 43.15 | 246,016 | -0.11(-0.25%) |
Sep 19, 2019 | 43.51 | 43.86 | 43.18 | 43.26 | 177,621 | -0.18(-0.42%) |
Sep 18, 2019 | 43.89 | 43.95 | 42.89 | 43.44 | 182,713 | -0.44(-1.01%) |
Sep 17, 2019 | 43.74 | 43.89 | 43.55 | 43.89 | 201,231 | +0.10(+0.22%) |
Sep 16, 2019 | 43.22 | 43.88 | 43.21 | 43.79 | 183,075 | +0.14(+0.33%) |
Sep 13, 2019 | 43.99 | 44.09 | 43.60 | 43.65 | 263,330 | -0.24(-0.55%) |
Sep 12, 2019 | 44.09 | 44.26 | 43.66 | 43.89 | 279,285 | -0.04(-0.09%) |
Sep 11, 2019 | 42.94 | 43.96 | 42.88 | 43.93 | 408,119 | +1.15(+2.68%) |
Sep 10, 2019 | 41.99 | 42.89 | 41.79 | 42.78 | 239,661 | +0.52(+1.23%) |
Sep 09, 2019 | 42.54 | 42.63 | 41.98 | 42.26 | 208,484 | -0.13(-0.30%) |
Sep 06, 2019 | 42.52 | 42.76 | 42.23 | 42.38 | 119,639 | -0.10(-0.23%) |
Sep 05, 2019 | 42.33 | 42.70 | 41.92 | 42.48 | 215,536 | +0.68(+1.62%) |
Sep 04, 2019 | 42.17 | 42.23 | 41.59 | 41.80 | 194,394 | +0.07(+0.16%) |