Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 57.12 | 57.65 | 56.83 | 57.14 | 2,041,200 | +0.12(+0.21%) |
Sep 29, 2020 | 56.57 | 57.18 | 56.42 | 57.02 | 1,809,544 | +0.39(+0.70%) |
Sep 28, 2020 | 56.95 | 57.32 | 56.42 | 56.63 | 2,258,406 | +0.25(+0.44%) |
Sep 25, 2020 | 56.14 | 56.57 | 55.72 | 56.38 | 1,135,873 | +0.02(+0.03%) |
Sep 24, 2020 | 55.77 | 56.70 | 55.46 | 56.37 | 1,251,507 | +0.62(+1.12%) |
Sep 23, 2020 | 56.55 | 56.87 | 55.59 | 55.74 | 1,141,196 | -0.49(-0.87%) |
Sep 22, 2020 | 55.63 | 56.38 | 55.32 | 56.23 | 1,133,144 | +0.84(+1.51%) |
Sep 21, 2020 | 55.41 | 55.41 | 54.29 | 55.40 | 1,832,764 | -0.72(-1.28%) |
Sep 18, 2020 | 57.02 | 57.40 | 56.11 | 56.12 | 1,552,604 | -0.74(-1.31%) |
Sep 17, 2020 | 55.59 | 57.22 | 55.34 | 56.86 | 1,467,725 | +0.50(+0.89%) |
Sep 16, 2020 | 57.98 | 57.98 | 56.36 | 56.36 | 2,186,022 | -1.10(-1.91%) |
Sep 15, 2020 | 57.51 | 58.35 | 57.28 | 57.45 | 2,388,359 | +0.45(+0.78%) |
Sep 14, 2020 | 56.46 | 57.16 | 56.16 | 57.01 | 1,957,315 | +0.96(+1.72%) |
Sep 11, 2020 | 55.52 | 56.29 | 55.39 | 56.04 | 1,676,898 | +0.87(+1.58%) |
Sep 10, 2020 | 55.20 | 55.56 | 54.93 | 55.17 | 1,910,887 | +0.20(+0.36%) |
Sep 09, 2020 | 54.13 | 55.40 | 53.86 | 54.98 | 1,672,028 | +1.44(+2.70%) |
Sep 08, 2020 | 53.62 | 54.46 | 52.78 | 53.53 | 2,102,846 | -0.67(-1.24%) |
Sep 04, 2020 | 54.93 | 55.19 | 53.71 | 54.20 | 1,298,658 | -0.45(-0.82%) |
Sep 03, 2020 | 55.23 | 55.44 | 54.21 | 54.65 | 1,366,479 | -0.66(-1.19%) |
Sep 02, 2020 | 55.35 | 55.70 | 55.06 | 55.31 | 2,428,395 | +0.15(+0.27%) |
Sep 01, 2020 | 55.19 | 55.45 | 54.78 | 55.16 | 2,026,159 | -0.03(-0.06%) |
Aug 31, 2020 | 56.02 | 56.13 | 55.14 | 55.19 | 1,514,984 | -0.59(-1.06%) |
Aug 28, 2020 | 56.20 | 56.45 | 55.69 | 55.78 | 1,583,678 | -0.40(-0.71%) |
Aug 27, 2020 | 56.07 | 56.34 | 55.62 | 56.18 | 1,110,128 | +0.30(+0.54%) |
Aug 26, 2020 | 55.62 | 55.95 | 55.11 | 55.88 | 3,253,033 | +0.20(+0.37%) |
Aug 25, 2020 | 55.66 | 56.10 | 55.53 | 55.68 | 1,692,226 | +0.03(+0.06%) |
Aug 24, 2020 | 56.27 | 56.27 | 55.40 | 55.65 | 1,076,563 | -0.11(-0.19%) |
Aug 21, 2020 | 55.69 | 55.85 | 55.00 | 55.75 | 1,704,757 | +0.09(+0.16%) |
Aug 20, 2020 | 55.40 | 55.92 | 55.26 | 55.67 | 1,246,594 | -0.08(-0.15%) |
Aug 19, 2020 | 56.21 | 56.52 | 55.71 | 55.75 | 1,004,558 | -0.38(-0.67%) |
Aug 18, 2020 | 55.76 | 56.32 | 55.55 | 56.13 | 2,138,570 | +0.43(+0.77%) |
Aug 17, 2020 | 55.03 | 56.15 | 54.88 | 55.70 | 1,505,656 | +0.88(+1.61%) |
Aug 14, 2020 | 54.72 | 55.20 | 54.59 | 54.81 | 973,458 | -0.04(-0.07%) |
Aug 13, 2020 | 55.21 | 55.34 | 54.59 | 54.85 | 1,468,882 | -0.27(-0.49%) |
Aug 12, 2020 | 54.90 | 55.94 | 54.76 | 55.12 | 3,207,419 | +0.76(+1.39%) |
Aug 11, 2020 | 53.86 | 54.85 | 53.86 | 54.36 | 1,731,395 | +0.82(+1.52%) |
Aug 10, 2020 | 52.79 | 53.60 | 52.21 | 53.55 | 1,911,021 | +0.91(+1.74%) |
Aug 07, 2020 | 51.96 | 52.65 | 51.84 | 52.63 | 1,297,051 | +0.54(+1.03%) |
Aug 06, 2020 | 51.18 | 52.14 | 51.09 | 52.10 | 1,479,249 | +1.06(+2.08%) |
Aug 05, 2020 | 50.94 | 51.20 | 50.72 | 51.03 | 1,777,362 | +0.38(+0.76%) |
Aug 04, 2020 | 50.03 | 50.94 | 50.03 | 50.65 | 2,431,770 | +0.53(+1.05%) |
Aug 03, 2020 | 51.76 | 51.76 | 50.04 | 50.12 | 2,869,521 | -1.24(-2.41%) |
Jul 31, 2020 | 51.25 | 51.42 | 50.08 | 51.36 | 3,137,889 | -0.04(-0.07%) |
Jul 30, 2020 | 51.61 | 51.74 | 51.00 | 51.40 | 1,424,436 | -0.92(-1.76%) |
Jul 29, 2020 | 51.38 | 52.41 | 51.38 | 52.32 | 2,280,523 | +1.04(+2.02%) |
Jul 28, 2020 | 51.44 | 51.76 | 51.11 | 51.28 | 1,912,741 | -0.40(-0.77%) |
Jul 27, 2020 | 51.10 | 52.01 | 51.10 | 51.68 | 1,597,902 | +0.52(+1.02%) |
Jul 24, 2020 | 51.20 | 51.38 | 50.90 | 51.16 | 1,684,399 | -0.15(-0.30%) |
Jul 23, 2020 | 51.25 | 51.65 | 51.06 | 51.31 | 2,288,821 | +0.26(+0.50%) |
Jul 22, 2020 | 51.22 | 52.36 | 50.52 | 51.06 | 4,161,735 | +0.46(+0.92%) |
Jul 21, 2020 | 50.92 | 51.32 | 50.59 | 50.59 | 2,083,586 | -0.26(-0.50%) |
Jul 20, 2020 | 51.05 | 51.23 | 50.56 | 50.85 | 1,583,785 | -0.30(-0.59%) |
Jul 17, 2020 | 50.40 | 51.44 | 50.31 | 51.15 | 2,274,796 | +1.07(+2.13%) |
Jul 16, 2020 | 49.16 | 50.16 | 49.16 | 50.08 | 1,679,288 | +0.63(+1.28%) |
Jul 15, 2020 | 49.09 | 49.81 | 49.09 | 49.45 | 1,726,369 | +0.79(+1.62%) |
Jul 14, 2020 | 47.14 | 48.70 | 47.08 | 48.66 | 2,133,781 | +1.34(+2.83%) |
Jul 13, 2020 | 48.55 | 48.67 | 47.27 | 47.32 | 2,305,751 | -0.83(-1.73%) |
Jul 10, 2020 | 47.84 | 48.25 | 47.39 | 48.15 | 1,428,846 | +0.40(+0.84%) |
Jul 09, 2020 | 48.39 | 48.41 | 47.34 | 47.75 | 2,054,752 | -0.63(-1.31%) |
Jul 08, 2020 | 47.82 | 48.44 | 47.79 | 48.39 | 1,339,450 | +0.73(+1.54%) |
Jul 07, 2020 | 47.34 | 48.43 | 47.34 | 47.65 | 1,735,327 | +0.13(+0.28%) |
Jul 06, 2020 | 47.91 | 48.01 | 46.66 | 47.52 | 3,654,781 | +0.16(+0.35%) |
Jul 02, 2020 | 47.96 | 48.12 | 47.32 | 47.36 | 1,485,635 | -0.10(-0.20%) |
Jul 01, 2020 | 47.74 | 47.98 | 46.87 | 47.45 | 1,855,158 | -0.21(-0.43%) |
Jun 30, 2020 | 46.68 | 47.82 | 46.38 | 47.66 | 2,106,211 | +0.91(+1.94%) |
Jun 29, 2020 | 46.58 | 46.99 | 46.30 | 46.75 | 2,271,072 | +0.34(+0.74%) |
Jun 26, 2020 | 46.83 | 47.08 | 46.20 | 46.41 | 1,804,407 | -0.38(-0.81%) |
Jun 25, 2020 | 45.68 | 46.80 | 45.48 | 46.78 | 1,750,773 | +1.23(+2.71%) |
Jun 24, 2020 | 46.09 | 46.57 | 45.54 | 45.55 | 2,577,737 | -0.96(-2.05%) |
Jun 23, 2020 | 47.77 | 47.77 | 46.48 | 46.51 | 3,092,935 | -0.44(-0.93%) |
Jun 22, 2020 | 47.10 | 47.49 | 46.70 | 46.94 | 1,417,551 | -0.16(-0.34%) |
Jun 19, 2020 | 48.04 | 48.04 | 46.93 | 47.10 | 1,721,800 | -0.46(-0.96%) |
Jun 18, 2020 | 47.53 | 47.83 | 47.37 | 47.56 | 1,122,560 | -0.22(-0.47%) |
Jun 17, 2020 | 48.07 | 48.37 | 47.58 | 47.78 | 1,125,087 | +0.08(+0.18%) |
Jun 16, 2020 | 48.07 | 48.52 | 47.33 | 47.70 | 2,217,420 | +0.93(+1.98%) |
Jun 15, 2020 | 45.61 | 47.17 | 45.10 | 46.77 | 1,884,851 | +0.01(+0.02%) |
Jun 12, 2020 | 47.16 | 47.34 | 46.00 | 46.76 | 2,349,085 | +0.93(+2.04%) |
Jun 11, 2020 | 47.08 | 47.08 | 45.83 | 45.83 | 2,170,675 | -2.45(-5.07%) |
Jun 10, 2020 | 48.69 | 48.98 | 48.22 | 48.28 | 1,555,753 | -0.64(-1.31%) |
Jun 09, 2020 | 47.63 | 49.47 | 47.62 | 48.92 | 2,212,834 | +0.19(+0.38%) |
Jun 08, 2020 | 49.26 | 49.71 | 48.44 | 48.73 | 2,295,200 | -0.58(-1.19%) |
Jun 05, 2020 | 49.18 | 50.40 | 49.06 | 49.31 | 3,274,385 | +1.31(+2.74%) |
Jun 04, 2020 | 47.89 | 48.52 | 47.85 | 48.00 | 1,402,079 | -0.31(-0.63%) |
Jun 03, 2020 | 47.48 | 48.54 | 47.22 | 48.31 | 1,763,441 | +1.42(+3.02%) |
Jun 02, 2020 | 46.69 | 47.13 | 46.34 | 46.89 | 1,489,338 | +0.63(+1.37%) |
Jun 01, 2020 | 46.38 | 46.47 | 45.91 | 46.26 | 1,638,367 | -0.07(-0.14%) |
May 29, 2020 | 46.34 | 46.64 | 45.87 | 46.33 | 2,005,803 | -0.27(-0.59%) |
May 28, 2020 | 47.42 | 47.42 | 46.56 | 46.60 | 1,848,491 | -0.38(-0.81%) |
May 27, 2020 | 46.85 | 47.06 | 45.81 | 46.98 | 2,003,351 | +0.70(+1.52%) |
May 26, 2020 | 46.12 | 46.52 | 45.71 | 46.28 | 1,825,259 | +1.53(+3.43%) |
May 22, 2020 | 44.54 | 44.84 | 44.20 | 44.74 | 1,384,985 | +0.02(+0.05%) |
May 21, 2020 | 45.26 | 45.26 | 44.28 | 44.72 | 2,603,437 | -0.58(-1.29%) |
May 20, 2020 | 43.42 | 45.53 | 43.42 | 45.31 | 4,275,837 | +2.32(+5.40%) |
May 19, 2020 | 42.67 | 43.59 | 42.28 | 42.99 | 2,429,468 | -0.09(-0.20%) |
May 18, 2020 | 42.06 | 43.32 | 41.81 | 43.07 | 2,935,252 | +2.21(+5.40%) |
May 15, 2020 | 41.18 | 41.18 | 40.55 | 40.87 | 2,314,595 | -0.33(-0.80%) |
May 14, 2020 | 41.73 | 41.97 | 40.70 | 41.19 | 3,369,340 | -1.03(-2.44%) |
May 13, 2020 | 42.20 | 42.76 | 41.36 | 42.22 | 3,547,798 | -0.20(-0.47%) |
May 12, 2020 | 42.64 | 43.42 | 42.42 | 42.42 | 2,619,421 | -0.23(-0.54%) |
May 11, 2020 | 41.96 | 42.79 | 41.85 | 42.66 | 1,345,634 | +0.16(+0.38%) |
May 08, 2020 | 42.23 | 42.57 | 41.74 | 42.49 | 1,716,950 | +0.85(+2.05%) |
May 07, 2020 | 41.47 | 42.00 | 41.17 | 41.64 | 2,132,435 | +0.62(+1.50%) |
May 06, 2020 | 40.50 | 41.22 | 40.06 | 41.03 | 5,816,899 | +0.73(+1.81%) |
May 05, 2020 | 40.89 | 41.11 | 40.27 | 40.29 | 10,715,144 | -0.19(-0.46%) |
May 04, 2020 | 40.81 | 41.04 | 39.81 | 40.48 | 6,230,595 | -0.65(-1.57%) |
May 01, 2020 | 41.34 | 41.63 | 40.94 | 41.13 | 2,927,330 | -1.06(-2.50%) |
Apr 30, 2020 | 43.37 | 43.73 | 42.10 | 42.18 | 8,554,341 | -1.62(-3.70%) |
Apr 29, 2020 | 43.75 | 44.29 | 43.50 | 43.80 | 2,410,477 | +0.88(+2.04%) |
Apr 28, 2020 | 43.50 | 43.81 | 42.91 | 42.93 | 1,902,134 | +0.03(+0.07%) |
Apr 27, 2020 | 42.84 | 43.43 | 42.61 | 42.89 | 2,248,747 | +0.59(+1.39%) |
Apr 24, 2020 | 42.55 | 42.68 | 41.71 | 42.30 | 2,125,440 | +0.19(+0.45%) |
Apr 23, 2020 | 42.54 | 42.81 | 41.75 | 42.12 | 3,472,863 | +0.30(+0.72%) |
Apr 22, 2020 | 40.71 | 41.90 | 40.34 | 41.81 | 5,676,806 | +1.73(+4.32%) |
Apr 21, 2020 | 39.49 | 40.65 | 39.23 | 40.08 | 3,077,409 | -0.56(-1.37%) |
Apr 20, 2020 | 40.98 | 41.73 | 40.45 | 40.64 | 2,354,102 | -0.93(-2.24%) |
Apr 17, 2020 | 41.53 | 41.77 | 40.68 | 41.57 | 2,855,656 | +1.02(+2.53%) |
Apr 16, 2020 | 40.12 | 40.90 | 39.85 | 40.55 | 3,766,798 | +0.15(+0.37%) |
Apr 15, 2020 | 42.24 | 42.24 | 40.36 | 40.40 | 2,812,123 | -1.89(-4.48%) |
Apr 14, 2020 | 41.72 | 42.50 | 41.71 | 42.29 | 2,867,538 | +1.05(+2.55%) |
Apr 13, 2020 | 41.42 | 41.68 | 40.86 | 41.24 | 2,326,963 | -0.59(-1.41%) |
Apr 09, 2020 | 42.35 | 43.06 | 41.68 | 41.83 | 3,279,235 | -0.23(-0.55%) |
Apr 08, 2020 | 41.46 | 42.20 | 40.78 | 42.06 | 3,134,711 | +0.97(+2.36%) |
Apr 07, 2020 | 42.34 | 43.37 | 41.05 | 41.09 | 2,294,462 | -0.30(-0.72%) |
Apr 06, 2020 | 41.28 | 41.48 | 40.40 | 41.39 | 2,114,155 | +1.89(+4.79%) |
Apr 03, 2020 | 39.70 | 40.09 | 38.93 | 39.49 | 1,558,512 | -0.36(-0.91%) |
Apr 02, 2020 | 38.51 | 40.24 | 38.09 | 39.85 | 2,451,057 | +1.00(+2.57%) |
Apr 01, 2020 | 38.72 | 40.08 | 38.45 | 38.86 | 1,644,575 | -1.89(-4.64%) |
Mar 31, 2020 | 40.03 | 41.10 | 39.79 | 40.75 | 2,785,005 | +0.48(+1.18%) |
Mar 30, 2020 | 39.03 | 40.50 | 38.62 | 40.27 | 2,020,984 | +1.25(+3.20%) |
Mar 27, 2020 | 39.30 | 40.29 | 38.56 | 39.02 | 1,832,814 | -1.69(-4.16%) |
Mar 26, 2020 | 39.40 | 40.82 | 38.37 | 40.72 | 2,485,089 | +2.60(+6.83%) |
Mar 25, 2020 | 38.08 | 41.23 | 37.35 | 38.11 | 2,985,830 | +0.02(+0.06%) |
Mar 24, 2020 | 35.05 | 38.37 | 35.05 | 38.09 | 2,809,242 | +4.67(+13.97%) |
Mar 23, 2020 | 33.83 | 35.94 | 33.19 | 33.42 | 2,939,327 | -0.85(-2.47%) |
Mar 20, 2020 | 36.36 | 37.95 | 33.98 | 34.27 | 3,730,049 | -1.38(-3.88%) |
Mar 19, 2020 | 33.91 | 35.78 | 32.53 | 35.65 | 2,676,205 | +1.29(+3.75%) |
Mar 18, 2020 | 33.86 | 34.57 | 31.93 | 34.36 | 3,171,280 | -2.01(-5.52%) |
Mar 17, 2020 | 35.00 | 36.86 | 34.11 | 36.37 | 3,501,352 | +1.82(+5.28%) |
Mar 16, 2020 | 36.86 | 36.99 | 34.30 | 34.54 | 5,101,513 | -5.56(-13.86%) |
Mar 13, 2020 | 38.72 | 40.18 | 36.77 | 40.10 | 3,433,230 | +3.85(+10.61%) |
Mar 12, 2020 | 37.22 | 38.03 | 35.98 | 36.26 | 3,356,925 | -3.79(-9.46%) |
Mar 11, 2020 | 39.91 | 41.07 | 39.51 | 40.05 | 4,705,788 | -1.28(-3.10%) |
Mar 10, 2020 | 38.70 | 41.39 | 38.48 | 41.33 | 8,178,592 | +3.98(+10.64%) |
Mar 09, 2020 | 42.67 | 42.72 | 36.77 | 37.35 | 12,412,308 | -7.96(-17.57%) |
Mar 06, 2020 | 44.83 | 45.48 | 44.53 | 45.31 | 3,160,286 | -0.65(-1.41%) |
Mar 05, 2020 | 46.37 | 46.80 | 45.64 | 45.96 | 3,058,288 | -1.44(-3.04%) |
Mar 04, 2020 | 46.62 | 47.42 | 46.06 | 47.40 | 2,928,946 | +1.72(+3.76%) |
Mar 03, 2020 | 46.83 | 47.59 | 45.49 | 45.68 | 3,798,839 | -1.10(-2.36%) |
Mar 02, 2020 | 45.79 | 46.86 | 44.74 | 46.79 | 3,888,411 | +0.94(+2.05%) |
Feb 28, 2020 | 45.39 | 45.85 | 44.03 | 45.85 | 3,908,575 | -0.56(-1.21%) |
Feb 27, 2020 | 46.28 | 47.43 | 45.76 | 46.41 | 5,217,560 | -0.94(-1.99%) |
Feb 26, 2020 | 47.60 | 48.61 | 47.19 | 47.35 | 4,576,745 | -0.20(-0.41%) |
Feb 25, 2020 | 48.92 | 49.21 | 47.36 | 47.55 | 3,688,554 | -1.02(-2.11%) |
Feb 24, 2020 | 47.33 | 48.79 | 46.44 | 48.57 | 3,470,937 | -0.39(-0.79%) |
Feb 21, 2020 | 49.65 | 49.65 | 48.91 | 48.95 | 2,084,790 | -0.82(-1.65%) |
Feb 20, 2020 | 49.71 | 49.81 | 49.14 | 49.77 | 2,083,895 | -0.03(-0.05%) |
Feb 19, 2020 | 49.81 | 50.04 | 49.68 | 49.80 | 1,403,820 | +0.26(+0.52%) |
Feb 18, 2020 | 49.67 | 50.15 | 49.38 | 49.54 | 1,470,792 | -0.39(-0.78%) |
Feb 14, 2020 | 50.37 | 50.49 | 49.78 | 49.93 | 959,915 | -0.48(-0.94%) |
Feb 13, 2020 | 50.18 | 50.64 | 50.10 | 50.41 | 1,464,231 | +0.03(+0.05%) |
Feb 12, 2020 | 49.98 | 50.47 | 49.70 | 50.38 | 1,397,064 | +0.60(+1.20%) |
Feb 11, 2020 | 49.62 | 49.87 | 49.36 | 49.79 | 1,729,198 | +0.45(+0.91%) |
Feb 10, 2020 | 49.01 | 49.42 | 48.92 | 49.34 | 1,437,594 | +0.13(+0.27%) |
Feb 07, 2020 | 49.72 | 49.72 | 49.06 | 49.20 | 3,178,736 | -0.79(-1.58%) |
Feb 06, 2020 | 50.33 | 50.70 | 49.86 | 49.99 | 1,787,249 | -0.16(-0.31%) |
Feb 05, 2020 | 49.85 | 50.36 | 49.75 | 50.15 | 2,019,550 | +0.64(+1.29%) |
Feb 04, 2020 | 49.47 | 49.93 | 49.40 | 49.51 | 1,648,916 | +0.59(+1.20%) |
Feb 03, 2020 | 49.18 | 49.53 | 48.87 | 48.92 | 1,668,245 | -0.06(-0.12%) |
Jan 31, 2020 | 49.42 | 49.42 | 48.72 | 48.99 | 3,772,375 | -0.70(-1.42%) |
Jan 30, 2020 | 48.44 | 49.73 | 48.27 | 49.69 | 2,598,207 | +1.04(+2.14%) |
Jan 29, 2020 | 48.15 | 49.06 | 47.52 | 48.65 | 3,858,935 | +0.50(+1.03%) |
Jan 28, 2020 | 47.62 | 48.55 | 47.48 | 48.15 | 2,589,530 | +0.78(+1.65%) |
Jan 27, 2020 | 47.56 | 47.86 | 47.35 | 47.37 | 1,812,031 | -0.78(-1.62%) |
Jan 24, 2020 | 48.00 | 48.54 | 47.84 | 48.15 | 1,787,428 | +0.13(+0.28%) |
Jan 23, 2020 | 47.49 | 48.03 | 47.31 | 48.02 | 1,670,800 | +0.44(+0.92%) |
Jan 22, 2020 | 47.89 | 47.92 | 47.42 | 47.58 | 1,737,701 | -0.06(-0.14%) |
Jan 21, 2020 | 48.27 | 48.27 | 47.38 | 47.64 | 2,439,536 | -0.77(-1.59%) |
Jan 17, 2020 | 48.10 | 48.58 | 47.98 | 48.41 | 2,265,487 | +0.29(+0.61%) |
Jan 16, 2020 | 48.45 | 48.61 | 47.98 | 48.12 | 2,277,316 | -0.26(-0.53%) |
Jan 15, 2020 | 48.42 | 48.51 | 48.21 | 48.38 | 1,863,397 | +0.12(+0.25%) |
Jan 14, 2020 | 48.49 | 49.32 | 48.24 | 48.26 | 1,851,838 | -0.16(-0.32%) |
Jan 13, 2020 | 47.59 | 48.41 | 47.53 | 48.41 | 1,779,544 | +0.85(+1.79%) |
Jan 10, 2020 | 47.60 | 47.83 | 47.42 | 47.56 | 1,778,203 | +0.03(+0.07%) |
Jan 09, 2020 | 48.12 | 48.12 | 47.26 | 47.53 | 2,183,435 | -0.37(-0.77%) |
Jan 08, 2020 | 48.03 | 48.30 | 47.83 | 47.90 | 1,741,907 | -0.14(-0.29%) |
Jan 07, 2020 | 47.70 | 48.60 | 47.52 | 48.03 | 1,666,568 | +0.33(+0.69%) |
Jan 06, 2020 | 47.26 | 47.73 | 47.20 | 47.70 | 1,167,271 | +0.22(+0.47%) |
Jan 03, 2020 | 47.05 | 47.51 | 46.95 | 47.48 | 1,589,368 | -0.11(-0.24%) |
Jan 02, 2020 | 47.25 | 47.60 | 47.02 | 47.60 | 1,632,496 | +0.61(+1.30%) |
Dec 31, 2019 | 46.88 | 47.20 | 46.88 | 46.98 | 1,530,221 | +0.10(+0.22%) |
Dec 30, 2019 | 47.39 | 47.42 | 46.78 | 46.88 | 1,867,548 | -0.51(-1.07%) |
Dec 27, 2019 | 47.28 | 47.52 | 47.26 | 47.39 | 1,009,837 | +0.15(+0.33%) |
Dec 26, 2019 | 47.23 | 47.34 | 46.95 | 47.23 | 745,955 | +0.23(+0.48%) |
Dec 24, 2019 | 46.97 | 47.06 | 46.59 | 47.01 | 836,085 | +0.26(+0.55%) |
Dec 23, 2019 | 46.41 | 46.90 | 46.29 | 46.75 | 1,231,342 | +0.32(+0.69%) |
Dec 20, 2019 | 46.20 | 46.68 | 45.99 | 46.43 | 1,558,654 | +0.32(+0.69%) |
Dec 19, 2019 | 46.55 | 46.59 | 46.09 | 46.11 | 3,556,461 | -0.45(-0.96%) |
Dec 18, 2019 | 46.83 | 46.83 | 46.29 | 46.56 | 2,373,095 | -0.23(-0.49%) |
Dec 17, 2019 | 46.31 | 46.85 | 46.05 | 46.79 | 3,195,962 | +0.41(+0.89%) |
Dec 16, 2019 | 46.46 | 46.53 | 46.14 | 46.37 | 2,358,747 | +0.35(+0.76%) |
Dec 13, 2019 | 45.72 | 46.17 | 45.52 | 46.02 | 1,929,217 | +0.23(+0.50%) |
Dec 12, 2019 | 45.26 | 45.85 | 45.04 | 45.79 | 2,039,687 | +0.36(+0.78%) |
Dec 11, 2019 | 45.12 | 45.49 | 45.06 | 45.44 | 2,510,209 | +0.54(+1.20%) |
Dec 10, 2019 | 44.85 | 45.34 | 44.68 | 44.90 | 2,074,511 | -0.06(-0.13%) |
Dec 09, 2019 | 44.91 | 44.99 | 44.38 | 44.96 | 2,334,500 | -0.01(-0.02%) |
Dec 06, 2019 | 44.10 | 45.02 | 44.09 | 44.97 | 2,336,344 | +1.05(+2.40%) |
Dec 05, 2019 | 43.98 | 44.00 | 43.43 | 43.92 | 1,907,954 | +0.06(+0.13%) |
Dec 04, 2019 | 42.88 | 44.20 | 42.59 | 43.86 | 3,539,816 | +1.22(+2.86%) |
Dec 03, 2019 | 42.80 | 42.83 | 42.49 | 42.64 | 1,528,202 | -0.57(-1.32%) |
Dec 02, 2019 | 43.40 | 43.67 | 43.11 | 43.21 | 1,574,421 | -0.44(-1.01%) |
Nov 29, 2019 | 43.70 | 43.93 | 43.62 | 43.65 | 584,495 | -0.10(-0.24%) |
Nov 27, 2019 | 43.86 | 44.19 | 43.64 | 43.76 | 1,341,447 | -0.05(-0.12%) |
Nov 26, 2019 | 43.88 | 43.94 | 43.47 | 43.81 | 1,428,968 | -0.05(-0.12%) |
Nov 25, 2019 | 43.30 | 43.87 | 43.18 | 43.86 | 1,415,718 | +0.65(+1.49%) |
Nov 22, 2019 | 43.42 | 43.42 | 42.85 | 43.22 | 1,644,882 | -0.09(-0.20%) |
Nov 21, 2019 | 43.39 | 43.39 | 42.89 | 43.31 | 2,637,635 | -0.05(-0.11%) |
Nov 20, 2019 | 43.50 | 43.60 | 43.12 | 43.36 | 1,816,585 | -0.27(-0.62%) |
Nov 19, 2019 | 44.81 | 44.81 | 43.58 | 43.62 | 2,671,766 | -1.05(-2.36%) |
Nov 18, 2019 | 44.12 | 44.73 | 44.00 | 44.68 | 2,427,113 | +0.36(+0.81%) |
Nov 15, 2019 | 43.90 | 44.33 | 43.61 | 44.32 | 1,632,876 | +0.52(+1.18%) |
Nov 14, 2019 | 43.63 | 43.85 | 43.44 | 43.80 | 1,529,844 | +0.14(+0.33%) |
Nov 13, 2019 | 42.97 | 43.82 | 42.91 | 43.66 | 1,884,313 | +0.58(+1.34%) |
Nov 12, 2019 | 42.90 | 43.31 | 42.86 | 43.08 | 2,155,085 | +0.16(+0.36%) |
Nov 11, 2019 | 43.03 | 43.05 | 42.69 | 42.92 | 2,404,214 | -0.18(-0.42%) |
Nov 08, 2019 | 43.17 | 43.41 | 43.04 | 43.10 | 2,243,567 | -0.26(-0.59%) |
Nov 07, 2019 | 43.16 | 43.55 | 43.16 | 43.36 | 1,122,406 | +0.26(+0.60%) |
Nov 06, 2019 | 43.05 | 43.26 | 42.88 | 43.10 | 1,516,053 | -0.04(-0.10%) |
Nov 05, 2019 | 43.15 | 43.66 | 43.03 | 43.14 | 2,081,480 | -0.00(-0.01%) |
Nov 04, 2019 | 43.10 | 43.17 | 42.66 | 43.15 | 2,089,344 | +0.36(+0.85%) |
Nov 01, 2019 | 41.95 | 42.80 | 41.79 | 42.78 | 2,772,397 | +1.13(+2.71%) |
Oct 31, 2019 | 41.76 | 42.09 | 41.28 | 41.65 | 2,306,563 | -0.31(-0.73%) |
Oct 30, 2019 | 41.53 | 42.06 | 41.05 | 41.96 | 1,897,438 | +0.49(+1.18%) |
Oct 29, 2019 | 41.42 | 41.53 | 41.28 | 41.47 | 1,301,427 | -0.05(-0.12%) |
Oct 28, 2019 | 41.67 | 41.78 | 41.30 | 41.52 | 2,310,165 | +0.00(+0.00%) |
Oct 25, 2019 | 41.48 | 41.94 | 41.13 | 41.52 | 2,479,330 | -0.13(-0.32%) |
Oct 24, 2019 | 41.07 | 42.48 | 40.99 | 41.65 | 5,235,246 | +1.43(+3.55%) |
Oct 23, 2019 | 40.20 | 40.34 | 39.69 | 40.22 | 2,111,213 | -0.04(-0.11%) |
Oct 22, 2019 | 40.05 | 40.45 | 40.05 | 40.26 | 1,858,428 | +0.17(+0.42%) |
Oct 21, 2019 | 39.82 | 40.27 | 39.82 | 40.09 | 1,707,949 | +0.45(+1.13%) |
Oct 18, 2019 | 40.02 | 40.31 | 39.63 | 39.65 | 2,110,405 | -0.23(-0.58%) |
Oct 17, 2019 | 39.88 | 40.18 | 39.80 | 39.88 | 2,984,540 | +0.00(+0.01%) |
Oct 16, 2019 | 39.93 | 39.95 | 39.48 | 39.87 | 1,809,229 | -0.14(-0.35%) |
Oct 15, 2019 | 39.45 | 40.12 | 39.25 | 40.01 | 2,326,253 | +0.56(+1.41%) |
Oct 14, 2019 | 39.38 | 39.84 | 38.92 | 39.46 | 1,260,682 | -0.12(-0.31%) |
Oct 11, 2019 | 39.71 | 40.10 | 39.52 | 39.58 | 2,477,147 | +0.36(+0.91%) |
Oct 10, 2019 | 38.61 | 39.27 | 38.50 | 39.22 | 2,070,986 | +0.59(+1.52%) |
Oct 09, 2019 | 38.38 | 38.77 | 38.32 | 38.64 | 1,859,252 | +0.53(+1.39%) |
Oct 08, 2019 | 38.18 | 38.58 | 37.71 | 38.11 | 3,051,819 | -0.51(-1.32%) |
Oct 07, 2019 | 38.65 | 38.89 | 38.44 | 38.62 | 2,688,706 | -0.13(-0.34%) |
Oct 04, 2019 | 39.23 | 39.31 | 38.66 | 38.75 | 2,537,179 | -0.37(-0.95%) |
Oct 03, 2019 | 38.82 | 39.36 | 38.63 | 39.12 | 2,900,898 | +0.18(+0.47%) |
Oct 02, 2019 | 39.48 | 39.48 | 38.66 | 38.94 | 2,199,274 | -0.87(-2.18%) |