Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.74 | 58.86 | 56.85 | 58.07 | 191,900 | -0.90(-1.53%) |
Oct 29, 2020 | 57.78 | 59.39 | 56.10 | 58.97 | 248,706 | +0.86(+1.48%) |
Oct 28, 2020 | 59.96 | 60.01 | 58.01 | 58.11 | 225,295 | -2.89(-4.74%) |
Oct 27, 2020 | 62.83 | 62.83 | 60.94 | 61.00 | 317,215 | -1.73(-2.76%) |
Oct 26, 2020 | 62.92 | 63.38 | 61.52 | 62.73 | 347,234 | -1.33(-2.08%) |
Oct 23, 2020 | 64.04 | 64.94 | 62.63 | 64.06 | 243,400 | +0.57(+0.90%) |
Oct 22, 2020 | 60.32 | 64.18 | 60.32 | 63.49 | 280,313 | +3.29(+5.47%) |
Oct 21, 2020 | 59.43 | 62.26 | 58.29 | 60.20 | 239,083 | +0.85(+1.43%) |
Oct 20, 2020 | 59.39 | 59.82 | 58.50 | 59.35 | 284,966 | +0.49(+0.83%) |
Oct 19, 2020 | 59.19 | 60.59 | 58.22 | 58.86 | 413,873 | -0.05(-0.08%) |
Oct 16, 2020 | 56.21 | 59.95 | 54.77 | 58.91 | 357,700 | +2.76(+4.92%) |
Oct 15, 2020 | 55.15 | 56.34 | 53.15 | 56.15 | 253,652 | +0.11(+0.20%) |
Oct 14, 2020 | 57.86 | 58.00 | 55.33 | 56.04 | 198,730 | -1.52(-2.64%) |
Oct 13, 2020 | 55.76 | 58.13 | 54.61 | 57.56 | 584,911 | +1.67(+2.99%) |
Oct 12, 2020 | 53.59 | 56.39 | 53.32 | 55.89 | 290,937 | +2.43(+4.55%) |
Oct 09, 2020 | 55.73 | 56.00 | 53.10 | 53.46 | 295,600 | -1.71(-3.10%) |
Oct 08, 2020 | 58.00 | 58.00 | 55.00 | 55.17 | 274,208 | -2.25(-3.92%) |
Oct 07, 2020 | 56.77 | 58.00 | 55.76 | 57.42 | 410,973 | +1.22(+2.17%) |
Oct 06, 2020 | 55.54 | 57.87 | 54.42 | 56.20 | 427,473 | +0.65(+1.17%) |
Oct 05, 2020 | 52.54 | 55.78 | 51.83 | 55.55 | 489,632 | +3.78(+7.30%) |
Oct 02, 2020 | 51.15 | 52.68 | 50.85 | 51.77 | 328,500 | -0.58(-1.11%) |
Oct 01, 2020 | 51.99 | 52.40 | 50.57 | 52.35 | 743,260 | +1.05(+2.05%) |
Sep 30, 2020 | 49.96 | 51.36 | 49.24 | 51.30 | 412,367 | +1.75(+3.53%) |
Sep 29, 2020 | 50.00 | 50.01 | 48.65 | 49.55 | 445,223 | -0.36(-0.72%) |
Sep 28, 2020 | 49.97 | 50.82 | 48.77 | 49.91 | 251,669 | +0.25(+0.50%) |
Sep 25, 2020 | 47.75 | 49.78 | 47.25 | 49.66 | 324,900 | +1.62(+3.37%) |
Sep 24, 2020 | 50.55 | 50.55 | 47.22 | 48.04 | 321,046 | -2.93(-5.75%) |
Sep 23, 2020 | 52.07 | 53.05 | 50.89 | 50.97 | 298,032 | -1.04(-2.00%) |
Sep 22, 2020 | 52.45 | 52.45 | 49.52 | 52.01 | 310,429 | -0.34(-0.65%) |
Sep 21, 2020 | 54.88 | 54.89 | 52.02 | 52.35 | 402,916 | -3.72(-6.63%) |
Sep 18, 2020 | 53.90 | 56.17 | 52.77 | 56.07 | 1,327,000 | +3.50(+6.66%) |
Sep 17, 2020 | 50.83 | 53.19 | 50.47 | 52.57 | 262,955 | +0.92(+1.78%) |
Sep 16, 2020 | 51.97 | 52.41 | 50.17 | 51.65 | 328,019 | +0.16(+0.31%) |
Sep 15, 2020 | 50.00 | 51.65 | 49.38 | 51.49 | 462,115 | +1.43(+2.86%) |
Sep 14, 2020 | 46.65 | 50.10 | 46.65 | 50.06 | 763,353 | +5.19(+11.57%) |
Sep 11, 2020 | 44.24 | 45.09 | 44.02 | 44.87 | 395,200 | +0.69(+1.56%) |
Sep 10, 2020 | 47.27 | 49.44 | 44.17 | 44.18 | 686,932 | -2.64(-5.64%) |
Sep 09, 2020 | 46.41 | 47.31 | 45.80 | 46.82 | 217,356 | +0.78(+1.69%) |
Sep 08, 2020 | 43.92 | 46.98 | 43.91 | 46.04 | 376,468 | +0.45(+0.99%) |
Sep 04, 2020 | 44.46 | 46.49 | 43.25 | 45.59 | 356,700 | +1.37(+3.10%) |
Sep 03, 2020 | 45.79 | 46.06 | 44.10 | 44.22 | 291,746 | -1.62(-3.53%) |
Sep 02, 2020 | 45.79 | 46.07 | 44.85 | 45.84 | 240,488 | +0.48(+1.06%) |
Sep 01, 2020 | 44.99 | 45.69 | 44.15 | 45.36 | 297,486 | +0.35(+0.78%) |
Aug 31, 2020 | 45.05 | 45.31 | 44.30 | 45.01 | 285,233 | +0.27(+0.60%) |
Aug 28, 2020 | 44.62 | 45.04 | 44.01 | 44.74 | 248,900 | +0.23(+0.52%) |
Aug 27, 2020 | 44.63 | 44.97 | 43.96 | 44.51 | 153,785 | -0.12(-0.27%) |
Aug 26, 2020 | 45.23 | 45.74 | 44.26 | 44.63 | 258,002 | -0.71(-1.57%) |
Aug 25, 2020 | 44.34 | 45.79 | 43.80 | 45.34 | 239,612 | +1.39(+3.16%) |
Aug 24, 2020 | 44.10 | 44.19 | 43.00 | 43.95 | 405,484 | +0.15(+0.34%) |
Aug 21, 2020 | 43.74 | 44.11 | 43.02 | 43.80 | 237,600 | -0.21(-0.48%) |
Aug 20, 2020 | 43.79 | 44.48 | 43.62 | 44.01 | 191,876 | -0.02(-0.05%) |
Aug 19, 2020 | 44.57 | 44.92 | 43.47 | 44.03 | 228,987 | -0.58(-1.30%) |
Aug 18, 2020 | 46.81 | 46.81 | 44.52 | 44.61 | 258,243 | -1.73(-3.73%) |
Aug 17, 2020 | 45.22 | 46.74 | 45.13 | 46.34 | 229,557 | +1.07(+2.36%) |
Aug 14, 2020 | 47.36 | 47.36 | 44.68 | 45.27 | 248,600 | -1.98(-4.19%) |
Aug 13, 2020 | 47.04 | 48.13 | 46.89 | 47.25 | 178,670 | +0.35(+0.75%) |
Aug 12, 2020 | 47.23 | 48.37 | 46.52 | 46.90 | 402,681 | +0.08(+0.17%) |
Aug 11, 2020 | 48.10 | 48.74 | 46.44 | 46.82 | 249,168 | -1.06(-2.21%) |
Aug 10, 2020 | 48.89 | 49.11 | 47.19 | 47.88 | 213,155 | -1.03(-2.11%) |
Aug 07, 2020 | 47.79 | 49.26 | 47.54 | 48.91 | 366,200 | +1.01(+2.11%) |
Aug 06, 2020 | 48.30 | 49.20 | 45.66 | 47.90 | 344,366 | -0.50(-1.03%) |
Aug 05, 2020 | 49.59 | 50.33 | 47.52 | 48.40 | 615,846 | -0.13(-0.27%) |
Aug 04, 2020 | 48.99 | 49.07 | 47.51 | 48.53 | 327,835 | -0.93(-1.88%) |
Aug 03, 2020 | 47.77 | 49.59 | 46.74 | 49.46 | 469,296 | +3.09(+6.66%) |
Jul 31, 2020 | 46.63 | 47.21 | 45.53 | 46.37 | 618,800 | -0.42(-0.90%) |
Jul 30, 2020 | 45.54 | 47.48 | 45.06 | 46.79 | 253,192 | +0.72(+1.56%) |
Jul 29, 2020 | 47.17 | 47.39 | 44.30 | 46.07 | 552,661 | -0.79(-1.69%) |
Jul 28, 2020 | 49.19 | 49.55 | 46.75 | 46.86 | 487,885 | -2.38(-4.83%) |
Jul 27, 2020 | 47.82 | 49.45 | 47.47 | 49.24 | 269,558 | +1.49(+3.12%) |
Jul 24, 2020 | 48.16 | 48.93 | 46.81 | 47.75 | 304,100 | -1.11(-2.27%) |
Jul 23, 2020 | 49.83 | 51.09 | 48.59 | 48.86 | 213,317 | -0.79(-1.59%) |
Jul 22, 2020 | 49.79 | 50.39 | 49.14 | 49.65 | 210,520 | -0.24(-0.48%) |
Jul 21, 2020 | 53.54 | 53.54 | 49.48 | 49.89 | 349,833 | -3.10(-5.85%) |
Jul 20, 2020 | 51.85 | 53.25 | 50.77 | 52.99 | 326,707 | +1.11(+2.14%) |
Jul 17, 2020 | 53.12 | 53.36 | 51.87 | 51.88 | 305,800 | -1.44(-2.70%) |
Jul 16, 2020 | 52.86 | 53.63 | 51.39 | 53.32 | 576,166 | -0.09(-0.17%) |
Jul 15, 2020 | 53.39 | 53.83 | 51.08 | 53.41 | 342,130 | +0.95(+1.81%) |
Jul 14, 2020 | 52.39 | 52.77 | 50.37 | 52.46 | 363,124 | +0.23(+0.44%) |
Jul 13, 2020 | 54.63 | 56.48 | 52.06 | 52.23 | 392,353 | -2.01(-3.71%) |
Jul 10, 2020 | 54.26 | 54.86 | 53.60 | 54.24 | 282,100 | -0.49(-0.90%) |
Jul 09, 2020 | 56.95 | 57.58 | 53.74 | 54.73 | 292,046 | -2.07(-3.64%) |
Jul 08, 2020 | 55.00 | 56.99 | 53.55 | 56.80 | 350,815 | +1.90(+3.46%) |
Jul 07, 2020 | 55.60 | 57.24 | 54.55 | 54.90 | 673,920 | -0.17(-0.31%) |
Jul 06, 2020 | 56.80 | 57.98 | 54.05 | 55.07 | 469,872 | -1.64(-2.89%) |
Jul 02, 2020 | 58.60 | 58.64 | 55.42 | 56.71 | 327,300 | -1.45(-2.49%) |
Jul 01, 2020 | 59.72 | 60.73 | 57.57 | 58.16 | 521,266 | -1.56(-2.61%) |
Jun 30, 2020 | 58.13 | 59.89 | 57.70 | 59.72 | 404,034 | +1.19(+2.03%) |
Jun 29, 2020 | 57.26 | 59.89 | 56.42 | 58.53 | 407,008 | +1.39(+2.43%) |
Jun 26, 2020 | 61.72 | 62.19 | 56.50 | 57.14 | 2,809,500 | -5.03(-8.09%) |
Jun 25, 2020 | 63.16 | 64.43 | 60.35 | 62.17 | 692,205 | -1.47(-2.31%) |
Jun 24, 2020 | 64.20 | 65.00 | 62.00 | 63.64 | 494,374 | -0.58(-0.90%) |
Jun 23, 2020 | 65.00 | 66.12 | 63.29 | 64.22 | 721,799 | -0.81(-1.25%) |
Jun 22, 2020 | 62.52 | 65.58 | 61.91 | 65.03 | 708,645 | +2.31(+3.68%) |
Jun 19, 2020 | 61.04 | 63.91 | 59.85 | 62.72 | 1,226,800 | +2.51(+4.17%) |
Jun 18, 2020 | 61.55 | 62.35 | 59.38 | 60.21 | 493,123 | -1.63(-2.64%) |
Jun 17, 2020 | 59.76 | 62.27 | 59.28 | 61.84 | 681,142 | +2.34(+3.93%) |
Jun 16, 2020 | 59.80 | 60.35 | 57.81 | 59.50 | 364,430 | +0.86(+1.47%) |
Jun 15, 2020 | 52.97 | 58.76 | 52.51 | 58.64 | 484,603 | +4.40(+8.11%) |
Jun 12, 2020 | 53.87 | 55.18 | 52.34 | 54.24 | 379,800 | +1.69(+3.22%) |
Jun 11, 2020 | 54.73 | 55.30 | 52.49 | 52.55 | 372,133 | -3.91(-6.93%) |
Jun 10, 2020 | 56.58 | 57.76 | 55.97 | 56.46 | 314,842 | +0.16(+0.28%) |
Jun 09, 2020 | 55.53 | 57.72 | 55.03 | 56.30 | 263,738 | +0.36(+0.64%) |
Jun 08, 2020 | 55.52 | 58.45 | 54.76 | 55.94 | 396,325 | +0.75(+1.36%) |
Jun 05, 2020 | 55.12 | 56.46 | 54.06 | 55.19 | 542,100 | +1.50(+2.79%) |
Jun 04, 2020 | 56.28 | 57.72 | 53.27 | 53.69 | 385,634 | -3.10(-5.46%) |
Jun 03, 2020 | 59.80 | 60.00 | 56.67 | 56.79 | 319,217 | -2.53(-4.27%) |
Jun 02, 2020 | 60.78 | 60.78 | 55.98 | 59.32 | 450,245 | -1.38(-2.27%) |
Jun 01, 2020 | 58.71 | 61.04 | 58.41 | 60.70 | 423,262 | +2.13(+3.64%) |
May 29, 2020 | 57.16 | 58.83 | 55.26 | 58.57 | 647,000 | +1.57(+2.75%) |
May 28, 2020 | 58.64 | 59.96 | 56.92 | 57.00 | 229,273 | -1.64(-2.80%) |
May 27, 2020 | 59.26 | 59.52 | 55.84 | 58.64 | 329,944 | -0.13(-0.22%) |
May 26, 2020 | 60.98 | 61.84 | 58.41 | 58.77 | 289,514 | -0.46(-0.78%) |
May 22, 2020 | 59.31 | 60.37 | 57.81 | 59.23 | 272,300 | -0.45(-0.75%) |
May 21, 2020 | 57.18 | 60.56 | 56.88 | 59.68 | 406,407 | +1.71(+2.95%) |
May 20, 2020 | 57.00 | 58.49 | 55.61 | 57.97 | 321,947 | +1.52(+2.69%) |
May 19, 2020 | 56.42 | 57.87 | 55.09 | 56.45 | 352,429 | +1.18(+2.13%) |
May 18, 2020 | 55.00 | 57.19 | 53.42 | 55.27 | 704,309 | +3.53(+6.82%) |
May 15, 2020 | 48.22 | 51.84 | 47.34 | 51.74 | 319,300 | +3.27(+6.75%) |
May 14, 2020 | 47.71 | 48.67 | 46.06 | 48.47 | 338,265 | +0.03(+0.06%) |
May 13, 2020 | 52.09 | 53.00 | 47.74 | 48.44 | 402,427 | -3.30(-6.38%) |
May 12, 2020 | 55.50 | 56.37 | 51.62 | 51.74 | 795,605 | -3.76(-6.77%) |
May 11, 2020 | 54.49 | 56.12 | 54.22 | 55.50 | 864,134 | +0.79(+1.44%) |
May 08, 2020 | 55.64 | 56.13 | 53.90 | 54.71 | 325,800 | -0.39(-0.71%) |
May 07, 2020 | 55.42 | 56.40 | 54.22 | 55.10 | 455,073 | -0.19(-0.34%) |
May 06, 2020 | 57.55 | 57.98 | 54.70 | 55.29 | 628,650 | -1.86(-3.25%) |
May 05, 2020 | 57.49 | 59.68 | 56.51 | 57.15 | 481,673 | +0.89(+1.58%) |
May 04, 2020 | 52.38 | 56.74 | 52.11 | 56.26 | 488,174 | +3.89(+7.43%) |
May 01, 2020 | 56.13 | 57.99 | 51.54 | 52.37 | 663,900 | -5.61(-9.68%) |
Apr 30, 2020 | 56.43 | 58.63 | 55.85 | 57.98 | 674,647 | +0.34(+0.59%) |
Apr 29, 2020 | 58.24 | 58.72 | 56.22 | 57.64 | 679,891 | +1.44(+2.56%) |
Apr 28, 2020 | 58.00 | 58.99 | 54.48 | 56.20 | 1,819,961 | +7.80(+16.12%) |
Apr 27, 2020 | 48.83 | 49.96 | 48.11 | 48.40 | 231,382 | +0.38(+0.79%) |
Apr 24, 2020 | 45.98 | 48.45 | 44.91 | 48.02 | 392,300 | +2.55(+5.61%) |
Apr 23, 2020 | 47.27 | 48.12 | 44.84 | 45.47 | 456,110 | -1.36(-2.90%) |
Apr 22, 2020 | 47.07 | 47.91 | 45.31 | 46.83 | 262,810 | +0.44(+0.95%) |
Apr 21, 2020 | 48.77 | 49.89 | 45.97 | 46.39 | 419,847 | -2.97(-6.02%) |
Apr 20, 2020 | 45.52 | 50.38 | 45.52 | 49.36 | 483,202 | +2.23(+4.73%) |
Apr 17, 2020 | 44.72 | 47.26 | 44.18 | 47.13 | 649,100 | +3.73(+8.59%) |
Apr 16, 2020 | 44.14 | 44.78 | 41.00 | 43.40 | 457,461 | -0.22(-0.50%) |
Apr 15, 2020 | 45.21 | 46.04 | 42.52 | 43.62 | 477,712 | -2.63(-5.69%) |
Apr 14, 2020 | 45.89 | 46.84 | 44.19 | 46.25 | 489,218 | +1.59(+3.56%) |
Apr 13, 2020 | 43.30 | 45.36 | 43.30 | 44.66 | 341,364 | +1.34(+3.09%) |
Apr 09, 2020 | 45.12 | 46.75 | 42.37 | 43.32 | 382,400 | -1.22(-2.74%) |
Apr 08, 2020 | 44.44 | 45.26 | 43.16 | 44.54 | 712,385 | +1.02(+2.34%) |
Apr 07, 2020 | 42.95 | 46.41 | 42.91 | 43.52 | 681,234 | +1.28(+3.03%) |
Apr 06, 2020 | 38.75 | 42.54 | 38.28 | 42.24 | 459,925 | +5.19(+14.01%) |
Apr 03, 2020 | 37.34 | 40.94 | 36.20 | 37.05 | 296,600 | -0.73(-1.93%) |
Apr 02, 2020 | 36.79 | 40.12 | 36.14 | 37.78 | 370,705 | +0.43(+1.15%) |
Apr 01, 2020 | 40.01 | 40.77 | 36.76 | 37.35 | 595,839 | -3.82(-9.28%) |
Mar 31, 2020 | 41.46 | 42.01 | 40.09 | 41.17 | 564,479 | -0.73(-1.74%) |
Mar 30, 2020 | 42.94 | 43.17 | 40.77 | 41.90 | 431,688 | +0.05(+0.12%) |
Mar 27, 2020 | 42.60 | 43.78 | 41.82 | 41.85 | 370,600 | -2.50(-5.64%) |
Mar 26, 2020 | 41.25 | 45.27 | 41.25 | 44.35 | 522,735 | +3.01(+7.28%) |
Mar 25, 2020 | 39.38 | 42.33 | 38.11 | 41.34 | 745,127 | +1.99(+5.06%) |
Mar 24, 2020 | 37.94 | 39.88 | 37.69 | 39.35 | 1,344,325 | +2.84(+7.78%) |
Mar 23, 2020 | 37.65 | 38.06 | 34.80 | 36.51 | 666,370 | -0.65(-1.75%) |
Mar 20, 2020 | 38.44 | 39.74 | 36.07 | 37.16 | 948,400 | -1.28(-3.33%) |
Mar 19, 2020 | 36.73 | 40.74 | 35.34 | 38.44 | 748,264 | +1.56(+4.23%) |
Mar 18, 2020 | 33.31 | 38.47 | 33.31 | 36.88 | 1,081,165 | +1.23(+3.45%) |
Mar 17, 2020 | 34.07 | 38.37 | 33.62 | 35.65 | 1,209,061 | +2.02(+6.01%) |
Mar 16, 2020 | 36.02 | 39.35 | 33.10 | 33.63 | 951,832 | -7.91(-19.04%) |
Mar 13, 2020 | 41.80 | 44.04 | 36.33 | 41.54 | 1,008,100 | +2.12(+5.38%) |
Mar 12, 2020 | 40.98 | 42.06 | 38.78 | 39.42 | 1,028,965 | -5.00(-11.26%) |
Mar 11, 2020 | 48.34 | 49.13 | 42.93 | 44.42 | 738,536 | -5.57(-11.14%) |
Mar 10, 2020 | 47.00 | 50.00 | 45.02 | 49.99 | 939,581 | +2.80(+5.93%) |
Mar 09, 2020 | 49.47 | 51.36 | 47.01 | 47.19 | 889,128 | -5.24(-9.99%) |
Mar 06, 2020 | 53.13 | 54.67 | 51.00 | 52.43 | 650,200 | -2.57(-4.67%) |
Mar 05, 2020 | 56.38 | 57.56 | 54.80 | 55.00 | 514,280 | -2.65(-4.60%) |
Mar 04, 2020 | 57.00 | 58.26 | 55.69 | 57.65 | 609,711 | +1.61(+2.87%) |
Mar 03, 2020 | 56.50 | 57.58 | 54.83 | 56.04 | 719,007 | -0.98(-1.72%) |
Mar 02, 2020 | 53.93 | 57.21 | 53.04 | 57.02 | 757,209 | +3.78(+7.10%) |
Feb 28, 2020 | 49.75 | 53.42 | 49.75 | 53.24 | 608,500 | +2.06(+4.03%) |
Feb 27, 2020 | 53.00 | 54.15 | 49.84 | 51.18 | 574,882 | -3.25(-5.97%) |
Feb 26, 2020 | 54.30 | 55.19 | 53.66 | 54.43 | 432,575 | +0.58(+1.08%) |
Feb 25, 2020 | 54.06 | 55.43 | 53.78 | 53.85 | 483,887 | +0.02(+0.04%) |
Feb 24, 2020 | 53.82 | 54.58 | 52.48 | 53.83 | 362,385 | -1.27(-2.30%) |
Feb 21, 2020 | 55.84 | 56.46 | 54.88 | 55.10 | 503,600 | -0.71(-1.27%) |
Feb 20, 2020 | 55.45 | 56.25 | 55.02 | 55.81 | 421,793 | +0.69(+1.25%) |
Feb 19, 2020 | 55.19 | 55.98 | 54.60 | 55.12 | 364,472 | +0.25(+0.46%) |
Feb 18, 2020 | 55.60 | 56.90 | 53.76 | 54.87 | 686,266 | -0.67(-1.21%) |
Feb 14, 2020 | 54.50 | 56.24 | 53.39 | 55.54 | 2,616,800 | -2.90(-4.96%) |
Feb 13, 2020 | 63.06 | 63.27 | 58.19 | 58.44 | 1,155,638 | -10.95(-15.78%) |
Feb 12, 2020 | 68.93 | 70.28 | 67.52 | 69.39 | 215,804 | +0.55(+0.80%) |
Feb 11, 2020 | 69.98 | 71.11 | 67.88 | 68.84 | 188,599 | -0.48(-0.69%) |
Feb 10, 2020 | 66.83 | 70.28 | 66.09 | 69.32 | 240,964 | +2.35(+3.51%) |
Feb 07, 2020 | 67.05 | 68.02 | 66.47 | 66.97 | 288,600 | -0.53(-0.79%) |
Feb 06, 2020 | 67.29 | 68.47 | 67.16 | 67.50 | 224,059 | +0.34(+0.51%) |
Feb 05, 2020 | 67.47 | 68.23 | 66.00 | 67.16 | 377,648 | +0.15(+0.22%) |
Feb 04, 2020 | 65.94 | 68.08 | 65.78 | 67.01 | 306,044 | +1.70(+2.60%) |
Feb 03, 2020 | 63.48 | 65.90 | 62.07 | 65.31 | 584,928 | +2.68(+4.28%) |
Jan 31, 2020 | 63.50 | 63.67 | 61.46 | 62.63 | 600,000 | -1.26(-1.97%) |
Jan 30, 2020 | 64.48 | 65.02 | 62.30 | 63.89 | 243,977 | -1.13(-1.74%) |
Jan 29, 2020 | 65.68 | 66.47 | 64.57 | 65.02 | 279,027 | -0.38(-0.58%) |
Jan 28, 2020 | 65.96 | 67.13 | 64.77 | 65.40 | 516,384 | -0.02(-0.03%) |
Jan 27, 2020 | 64.11 | 66.28 | 63.40 | 65.42 | 352,264 | -0.83(-1.25%) |
Jan 24, 2020 | 66.44 | 67.45 | 65.21 | 66.25 | 327,900 | +0.09(+0.14%) |
Jan 23, 2020 | 66.39 | 66.83 | 65.30 | 66.16 | 332,383 | -0.54(-0.81%) |
Jan 22, 2020 | 67.10 | 67.78 | 66.40 | 66.70 | 443,648 | +0.13(+0.20%) |
Jan 21, 2020 | 69.05 | 70.09 | 66.28 | 66.57 | 639,777 | -2.83(-4.08%) |
Jan 17, 2020 | 67.00 | 69.88 | 66.90 | 69.40 | 438,800 | +2.23(+3.32%) |
Jan 16, 2020 | 65.88 | 67.44 | 65.00 | 67.17 | 324,067 | +1.79(+2.74%) |
Jan 15, 2020 | 62.61 | 65.49 | 61.69 | 65.38 | 377,891 | +3.25(+5.23%) |
Jan 14, 2020 | 61.87 | 63.36 | 60.00 | 62.13 | 862,833 | -0.06(-0.10%) |
Jan 13, 2020 | 62.75 | 62.75 | 59.68 | 62.20 | 935,341 | -0.33(-0.52%) |
Jan 10, 2020 | 62.85 | 63.93 | 61.97 | 62.52 | 930,800 | +0.02(+0.03%) |
Jan 09, 2020 | 60.44 | 63.08 | 59.78 | 62.50 | 723,902 | +2.48(+4.13%) |
Jan 08, 2020 | 58.44 | 60.45 | 57.98 | 60.02 | 604,551 | +1.24(+2.11%) |
Jan 07, 2020 | 57.12 | 60.14 | 56.65 | 58.78 | 581,527 | +1.43(+2.49%) |
Jan 06, 2020 | 57.27 | 58.14 | 55.79 | 57.35 | 388,916 | +0.13(+0.23%) |
Jan 03, 2020 | 56.28 | 58.81 | 55.40 | 57.22 | 677,200 | -0.63(-1.09%) |
Jan 02, 2020 | 62.25 | 62.56 | 56.87 | 57.85 | 861,907 | -4.39(-7.05%) |
Dec 31, 2019 | 61.90 | 63.09 | 61.82 | 62.24 | 476,100 | +0.00(+0.00%) |
Dec 30, 2019 | 63.94 | 64.40 | 61.89 | 62.24 | 467,463 | -2.25(-3.49%) |
Dec 27, 2019 | 67.81 | 67.81 | 64.08 | 64.49 | 394,200 | -3.12(-4.61%) |
Dec 26, 2019 | 68.03 | 68.33 | 66.92 | 67.61 | 153,307 | -0.33(-0.49%) |
Dec 24, 2019 | 68.19 | 68.42 | 67.28 | 67.94 | 163,700 | -0.26(-0.38%) |
Dec 23, 2019 | 67.18 | 68.65 | 66.85 | 68.20 | 365,952 | +1.02(+1.52%) |
Dec 20, 2019 | 67.07 | 68.09 | 65.25 | 67.18 | 1,269,200 | +0.35(+0.52%) |
Dec 19, 2019 | 67.31 | 67.94 | 64.74 | 66.83 | 816,141 | -0.30(-0.45%) |
Dec 18, 2019 | 69.67 | 69.94 | 65.09 | 67.13 | 1,008,913 | -2.80(-4.00%) |
Dec 17, 2019 | 65.84 | 70.00 | 64.93 | 69.93 | 1,101,204 | +6.00(+9.39%) |
Dec 16, 2019 | 65.00 | 66.43 | 61.81 | 63.93 | 1,192,964 | -0.70(-1.08%) |
Dec 13, 2019 | 58.73 | 64.66 | 58.67 | 64.63 | 672,900 | +5.87(+9.99%) |
Dec 12, 2019 | 58.40 | 60.14 | 58.40 | 58.76 | 568,593 | +0.55(+0.94%) |
Dec 11, 2019 | 56.07 | 58.51 | 56.07 | 58.21 | 404,026 | +1.81(+3.21%) |
Dec 10, 2019 | 54.98 | 56.50 | 54.18 | 56.40 | 901,345 | +1.47(+2.68%) |
Dec 09, 2019 | 53.16 | 55.00 | 53.16 | 54.93 | 713,585 | +2.13(+4.03%) |
Dec 06, 2019 | 51.76 | 52.81 | 51.12 | 52.80 | 252,100 | +1.42(+2.76%) |
Dec 05, 2019 | 51.85 | 52.35 | 51.00 | 51.38 | 421,380 | -0.47(-0.91%) |
Dec 04, 2019 | 51.50 | 51.91 | 50.25 | 51.85 | 373,256 | +0.55(+1.07%) |
Dec 03, 2019 | 47.25 | 51.48 | 47.25 | 51.30 | 702,564 | +3.70(+7.77%) |
Dec 02, 2019 | 47.64 | 48.48 | 45.86 | 47.60 | 450,905 | +0.31(+0.66%) |
Nov 29, 2019 | 46.93 | 48.78 | 46.60 | 47.29 | 196,600 | +0.28(+0.60%) |
Nov 27, 2019 | 49.60 | 49.90 | 46.32 | 47.01 | 657,700 | -2.59(-5.22%) |
Nov 26, 2019 | 48.36 | 49.91 | 47.34 | 49.60 | 557,759 | +1.16(+2.39%) |
Nov 25, 2019 | 47.24 | 48.95 | 47.24 | 48.44 | 560,784 | +1.20(+2.54%) |
Nov 22, 2019 | 48.56 | 48.72 | 46.85 | 47.24 | 305,200 | -0.91(-1.89%) |
Nov 21, 2019 | 47.36 | 48.29 | 46.48 | 48.15 | 460,294 | +0.35(+0.73%) |
Nov 20, 2019 | 47.36 | 49.21 | 47.28 | 47.80 | 925,599 | -0.20(-0.42%) |
Nov 19, 2019 | 48.40 | 49.18 | 47.82 | 48.00 | 545,209 | -0.13(-0.27%) |
Nov 18, 2019 | 49.21 | 49.85 | 47.97 | 48.13 | 488,366 | -0.78(-1.59%) |
Nov 15, 2019 | 48.52 | 49.97 | 48.27 | 48.91 | 476,100 | +0.93(+1.94%) |
Nov 14, 2019 | 48.60 | 49.36 | 47.40 | 47.98 | 406,335 | -0.74(-1.52%) |
Nov 13, 2019 | 48.34 | 49.69 | 46.94 | 48.72 | 282,782 | +0.38(+0.79%) |
Nov 12, 2019 | 48.49 | 49.24 | 48.15 | 48.34 | 230,542 | -0.25(-0.51%) |
Nov 11, 2019 | 47.33 | 48.92 | 46.95 | 48.59 | 712,577 | +1.12(+2.36%) |
Nov 08, 2019 | 47.04 | 48.00 | 46.05 | 47.47 | 540,000 | +0.33(+0.70%) |
Nov 07, 2019 | 46.79 | 47.99 | 46.62 | 47.14 | 607,466 | +0.63(+1.35%) |
Nov 06, 2019 | 46.10 | 46.95 | 45.50 | 46.51 | 341,616 | +0.35(+0.76%) |
Nov 05, 2019 | 45.98 | 47.24 | 44.55 | 46.16 | 539,705 | +0.16(+0.35%) |
Nov 04, 2019 | 45.47 | 47.63 | 44.83 | 46.00 | 592,558 | +0.54(+1.19%) |