Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.23 | 56.54 | 54.39 | 55.35 | 1,247,800 | -1.36(-2.40%) |
Oct 29, 2020 | 56.24 | 57.49 | 55.24 | 56.71 | 1,791,280 | +0.78(+1.39%) |
Oct 28, 2020 | 56.80 | 57.27 | 55.78 | 55.93 | 1,097,527 | -1.76(-3.05%) |
Oct 27, 2020 | 58.08 | 59.06 | 57.23 | 57.69 | 1,763,502 | +0.15(+0.26%) |
Oct 26, 2020 | 59.89 | 60.25 | 56.17 | 57.54 | 1,732,373 | -2.95(-4.88%) |
Oct 23, 2020 | 58.88 | 60.71 | 58.08 | 60.49 | 2,675,400 | +2.00(+3.42%) |
Oct 22, 2020 | 59.36 | 59.80 | 58.27 | 58.49 | 1,146,958 | -0.60(-1.02%) |
Oct 21, 2020 | 59.94 | 60.39 | 58.45 | 59.09 | 899,590 | -1.37(-2.27%) |
Oct 20, 2020 | 61.86 | 62.53 | 60.07 | 60.46 | 1,412,090 | -1.10(-1.79%) |
Oct 19, 2020 | 62.62 | 65.15 | 61.47 | 61.56 | 2,583,341 | -0.86(-1.38%) |
Oct 16, 2020 | 62.48 | 62.75 | 61.24 | 62.42 | 1,359,300 | +0.64(+1.04%) |
Oct 15, 2020 | 60.14 | 62.17 | 59.24 | 61.78 | 1,515,913 | +0.29(+0.47%) |
Oct 14, 2020 | 63.19 | 63.27 | 61.02 | 61.49 | 1,120,133 | -0.96(-1.54%) |
Oct 13, 2020 | 63.41 | 64.36 | 62.41 | 62.45 | 1,360,335 | -0.34(-0.54%) |
Oct 12, 2020 | 64.00 | 64.00 | 61.79 | 62.79 | 1,394,693 | +0.08(+0.13%) |
Oct 09, 2020 | 62.82 | 64.00 | 62.57 | 62.71 | 707,800 | +0.46(+0.74%) |
Oct 08, 2020 | 63.04 | 63.14 | 62.09 | 62.25 | 1,025,632 | +0.19(+0.31%) |
Oct 07, 2020 | 62.40 | 63.34 | 62.06 | 62.06 | 1,767,449 | +0.24(+0.39%) |
Oct 06, 2020 | 62.08 | 63.29 | 61.56 | 61.82 | 1,459,908 | -0.75(-1.20%) |
Oct 05, 2020 | 63.52 | 64.48 | 62.50 | 62.57 | 1,961,340 | -0.66(-1.04%) |
Oct 02, 2020 | 62.67 | 65.18 | 62.25 | 63.23 | 1,709,300 | -0.74(-1.16%) |
Oct 01, 2020 | 64.05 | 66.10 | 63.26 | 63.97 | 4,952,784 | +1.39(+2.22%) |
Sep 30, 2020 | 61.79 | 62.82 | 60.95 | 62.58 | 2,330,639 | +0.84(+1.36%) |
Sep 29, 2020 | 62.80 | 63.30 | 61.54 | 61.74 | 2,165,595 | -1.06(-1.69%) |
Sep 28, 2020 | 62.60 | 64.31 | 61.92 | 62.80 | 2,245,579 | +1.14(+1.85%) |
Sep 25, 2020 | 59.86 | 62.07 | 59.22 | 61.66 | 2,641,600 | +2.55(+4.31%) |
Sep 24, 2020 | 58.47 | 60.09 | 58.02 | 59.11 | 2,023,296 | -0.73(-1.22%) |
Sep 23, 2020 | 60.09 | 62.74 | 59.73 | 59.84 | 2,595,682 | -0.55(-0.91%) |
Sep 22, 2020 | 59.66 | 60.43 | 58.31 | 60.39 | 1,767,464 | +1.21(+2.04%) |
Sep 21, 2020 | 57.14 | 59.22 | 56.41 | 59.18 | 1,392,524 | +1.11(+1.91%) |
Sep 18, 2020 | 58.04 | 58.38 | 56.68 | 58.07 | 3,101,100 | +0.39(+0.68%) |
Sep 17, 2020 | 56.85 | 58.04 | 56.29 | 57.68 | 1,744,607 | -0.32(-0.55%) |
Sep 16, 2020 | 59.00 | 59.78 | 57.90 | 58.00 | 1,266,989 | -0.51(-0.87%) |
Sep 15, 2020 | 58.55 | 59.66 | 57.97 | 58.51 | 1,035,465 | +0.85(+1.47%) |
Sep 14, 2020 | 57.86 | 58.74 | 57.04 | 57.66 | 1,827,838 | +1.01(+1.78%) |
Sep 11, 2020 | 55.50 | 58.13 | 55.16 | 56.65 | 4,545,900 | -0.87(-1.51%) |
Sep 10, 2020 | 58.93 | 59.92 | 57.12 | 57.52 | 1,204,808 | -0.58(-1.00%) |
Sep 09, 2020 | 57.89 | 58.74 | 56.49 | 58.10 | 1,263,442 | +1.32(+2.32%) |
Sep 08, 2020 | 55.50 | 58.35 | 55.10 | 56.78 | 1,890,470 | -1.54(-2.64%) |
Sep 04, 2020 | 58.42 | 59.21 | 55.36 | 58.32 | 2,142,400 | -0.37(-0.63%) |
Sep 03, 2020 | 60.37 | 60.89 | 57.91 | 58.69 | 2,283,218 | -2.62(-4.27%) |
Sep 02, 2020 | 62.98 | 63.43 | 60.33 | 61.31 | 2,251,390 | -1.18(-1.89%) |
Sep 01, 2020 | 61.68 | 63.49 | 61.39 | 62.49 | 2,981,631 | +1.24(+2.02%) |
Aug 31, 2020 | 61.64 | 62.32 | 61.21 | 61.25 | 2,079,382 | -0.39(-0.63%) |
Aug 28, 2020 | 62.00 | 63.05 | 61.40 | 61.64 | 2,821,800 | -0.25(-0.40%) |
Aug 27, 2020 | 57.88 | 62.66 | 56.45 | 61.89 | 7,670,003 | +3.74(+6.43%) |
Aug 26, 2020 | 58.70 | 62.38 | 57.50 | 58.15 | 15,711,989 | +10.33(+21.60%) |
Aug 25, 2020 | 47.26 | 48.01 | 46.80 | 47.82 | 3,846,596 | +0.31(+0.65%) |
Aug 24, 2020 | 49.43 | 49.65 | 47.11 | 47.51 | 2,275,832 | -1.40(-2.86%) |
Aug 21, 2020 | 46.30 | 49.29 | 46.00 | 48.91 | 2,996,000 | +0.82(+1.71%) |
Aug 20, 2020 | 47.15 | 48.29 | 47.01 | 48.09 | 2,631,001 | +0.46(+0.97%) |
Aug 19, 2020 | 48.17 | 48.45 | 46.75 | 47.63 | 1,768,415 | -0.55(-1.14%) |
Aug 18, 2020 | 47.01 | 48.50 | 46.95 | 48.18 | 1,713,341 | +1.45(+3.10%) |
Aug 17, 2020 | 46.45 | 47.22 | 46.26 | 46.73 | 3,072,390 | +0.27(+0.58%) |
Aug 14, 2020 | 46.83 | 47.00 | 45.97 | 46.46 | 2,668,200 | -0.35(-0.75%) |
Aug 13, 2020 | 45.02 | 47.35 | 44.69 | 46.81 | 2,324,707 | +2.04(+4.56%) |
Aug 12, 2020 | 44.64 | 45.48 | 43.41 | 44.77 | 2,459,698 | +0.13(+0.29%) |
Aug 11, 2020 | 42.17 | 45.20 | 41.92 | 44.64 | 5,251,167 | +2.25(+5.31%) |
Aug 10, 2020 | 43.70 | 43.79 | 41.51 | 42.39 | 2,918,700 | -1.25(-2.86%) |
Aug 07, 2020 | 44.98 | 44.98 | 42.35 | 43.64 | 2,002,400 | -1.42(-3.15%) |
Aug 06, 2020 | 45.37 | 45.80 | 44.62 | 45.06 | 961,138 | -0.32(-0.71%) |
Aug 05, 2020 | 44.87 | 45.74 | 44.62 | 45.38 | 1,529,748 | +0.49(+1.09%) |
Aug 04, 2020 | 44.91 | 45.15 | 44.06 | 44.89 | 1,283,932 | -0.10(-0.22%) |
Aug 03, 2020 | 45.68 | 45.76 | 44.12 | 44.99 | 2,101,373 | -0.42(-0.92%) |
Jul 31, 2020 | 45.82 | 45.88 | 44.20 | 45.41 | 2,304,800 | +0.03(+0.07%) |
Jul 30, 2020 | 45.04 | 45.64 | 43.97 | 45.38 | 1,139,477 | -0.73(-1.58%) |
Jul 29, 2020 | 44.74 | 46.16 | 44.74 | 46.11 | 2,535,189 | +1.70(+3.83%) |
Jul 28, 2020 | 44.66 | 44.81 | 44.03 | 44.41 | 2,183,352 | -0.37(-0.83%) |
Jul 27, 2020 | 44.30 | 45.05 | 43.24 | 44.78 | 3,211,192 | +0.80(+1.82%) |
Jul 24, 2020 | 43.72 | 44.14 | 42.06 | 43.98 | 2,460,600 | -0.45(-1.01%) |
Jul 23, 2020 | 45.93 | 46.50 | 43.99 | 44.43 | 1,729,049 | -1.30(-2.84%) |
Jul 22, 2020 | 45.43 | 45.89 | 44.83 | 45.73 | 2,053,415 | +0.39(+0.86%) |
Jul 21, 2020 | 45.87 | 45.90 | 44.88 | 45.34 | 1,622,740 | -0.50(-1.09%) |
Jul 20, 2020 | 44.77 | 45.90 | 44.76 | 45.84 | 2,485,209 | +1.44(+3.24%) |
Jul 17, 2020 | 44.80 | 45.17 | 43.60 | 44.40 | 3,906,900 | +0.02(+0.05%) |
Jul 16, 2020 | 44.91 | 45.22 | 43.50 | 44.38 | 3,001,405 | -1.23(-2.70%) |
Jul 15, 2020 | 46.55 | 46.73 | 45.49 | 45.61 | 1,524,360 | -0.73(-1.58%) |
Jul 14, 2020 | 46.40 | 47.10 | 44.56 | 46.34 | 3,030,701 | -0.64(-1.36%) |
Jul 13, 2020 | 49.50 | 49.93 | 46.71 | 46.98 | 2,242,385 | -2.02(-4.12%) |
Jul 10, 2020 | 50.99 | 50.99 | 48.85 | 49.00 | 1,987,700 | -2.18(-4.26%) |
Jul 09, 2020 | 51.50 | 51.58 | 49.12 | 51.18 | 1,782,573 | -0.15(-0.29%) |
Jul 08, 2020 | 49.76 | 51.40 | 49.55 | 51.33 | 2,615,804 | +1.90(+3.84%) |
Jul 07, 2020 | 49.72 | 50.73 | 49.10 | 49.43 | 1,959,053 | -0.01(-0.02%) |
Jul 06, 2020 | 49.09 | 50.31 | 48.41 | 49.44 | 4,325,436 | +1.43(+2.98%) |
Jul 02, 2020 | 47.91 | 48.55 | 47.45 | 48.01 | 2,206,200 | +1.00(+2.13%) |
Jul 01, 2020 | 45.33 | 47.13 | 45.16 | 47.01 | 1,764,640 | +1.70(+3.75%) |
Jun 30, 2020 | 44.80 | 45.75 | 44.27 | 45.31 | 1,348,557 | +0.52(+1.16%) |
Jun 29, 2020 | 43.90 | 44.97 | 42.42 | 44.79 | 2,137,868 | +0.84(+1.91%) |
Jun 26, 2020 | 44.10 | 44.72 | 42.72 | 43.95 | 5,324,100 | +0.04(+0.09%) |
Jun 25, 2020 | 43.98 | 44.42 | 42.86 | 43.91 | 5,728,300 | +0.11(+0.25%) |
Jun 24, 2020 | 46.93 | 47.72 | 43.61 | 43.80 | 3,075,966 | -3.24(-6.89%) |
Jun 23, 2020 | 48.00 | 48.67 | 46.79 | 47.04 | 2,133,338 | -0.68(-1.42%) |
Jun 22, 2020 | 47.44 | 47.96 | 46.87 | 47.72 | 3,120,051 | +0.20(+0.42%) |
Jun 19, 2020 | 48.25 | 48.65 | 47.11 | 47.52 | 2,545,100 | -0.12(-0.25%) |
Jun 18, 2020 | 47.36 | 48.10 | 46.93 | 47.64 | 2,804,700 | +0.51(+1.08%) |
Jun 17, 2020 | 46.99 | 48.25 | 46.81 | 47.13 | 1,946,243 | +0.74(+1.60%) |
Jun 16, 2020 | 47.44 | 47.90 | 45.88 | 46.39 | 2,377,148 | +0.32(+0.69%) |
Jun 15, 2020 | 43.84 | 46.75 | 43.81 | 46.07 | 2,342,766 | +1.26(+2.81%) |
Jun 12, 2020 | 44.54 | 45.78 | 43.26 | 44.81 | 1,370,900 | +1.78(+4.14%) |
Jun 11, 2020 | 43.58 | 45.21 | 42.62 | 43.03 | 3,236,952 | -4.57(-9.60%) |
Jun 10, 2020 | 46.69 | 48.31 | 45.84 | 47.60 | 1,945,155 | +1.31(+2.83%) |
Jun 09, 2020 | 46.18 | 46.73 | 45.25 | 46.29 | 1,552,066 | +0.11(+0.24%) |
Jun 08, 2020 | 44.25 | 46.23 | 43.89 | 46.18 | 2,805,310 | +2.23(+5.07%) |
Jun 05, 2020 | 43.84 | 45.13 | 43.00 | 43.95 | 3,160,700 | +0.29(+0.66%) |
Jun 04, 2020 | 45.00 | 45.35 | 43.07 | 43.66 | 3,767,599 | -1.75(-3.85%) |
Jun 03, 2020 | 45.66 | 46.13 | 45.01 | 45.41 | 1,625,352 | -0.21(-0.46%) |
Jun 02, 2020 | 46.26 | 46.41 | 44.63 | 45.62 | 3,657,483 | -0.18(-0.39%) |
Jun 01, 2020 | 45.57 | 46.42 | 45.00 | 45.80 | 2,520,648 | -0.12(-0.26%) |
May 29, 2020 | 45.09 | 46.36 | 45.09 | 45.92 | 3,213,200 | +0.85(+1.89%) |
May 28, 2020 | 45.23 | 47.15 | 44.21 | 45.07 | 4,822,411 | +0.01(+0.02%) |
May 27, 2020 | 46.30 | 46.57 | 42.50 | 45.06 | 6,584,222 | -2.09(-4.43%) |
May 26, 2020 | 48.69 | 49.93 | 45.83 | 47.15 | 9,549,724 | -3.91(-7.66%) |
May 22, 2020 | 49.28 | 51.10 | 48.95 | 51.06 | 5,246,000 | +2.11(+4.31%) |
May 21, 2020 | 47.29 | 49.70 | 47.19 | 48.95 | 4,622,131 | +0.98(+2.04%) |
May 20, 2020 | 46.77 | 48.30 | 46.75 | 47.97 | 3,031,489 | +1.71(+3.70%) |
May 19, 2020 | 44.68 | 48.06 | 44.68 | 46.26 | 3,681,563 | +1.58(+3.54%) |
May 18, 2020 | 45.00 | 45.20 | 44.02 | 44.68 | 5,323,763 | +1.57(+3.64%) |
May 15, 2020 | 40.87 | 43.27 | 40.53 | 43.11 | 2,786,900 | +1.93(+4.69%) |
May 14, 2020 | 40.00 | 41.26 | 39.16 | 41.18 | 1,545,792 | +0.77(+1.91%) |
May 13, 2020 | 42.81 | 43.11 | 39.56 | 40.41 | 2,826,255 | -2.33(-5.45%) |
May 12, 2020 | 43.70 | 44.00 | 42.43 | 42.74 | 1,585,085 | -0.78(-1.79%) |
May 11, 2020 | 42.26 | 44.00 | 41.70 | 43.52 | 3,391,926 | +1.20(+2.84%) |
May 08, 2020 | 42.20 | 42.59 | 41.12 | 42.32 | 1,960,600 | +0.72(+1.73%) |
May 07, 2020 | 41.61 | 42.80 | 41.36 | 41.60 | 3,966,797 | +1.23(+3.05%) |
May 06, 2020 | 40.00 | 41.05 | 39.77 | 40.37 | 1,315,082 | +0.77(+1.94%) |
May 05, 2020 | 40.27 | 41.15 | 39.42 | 39.60 | 1,589,534 | +0.13(+0.33%) |
May 04, 2020 | 37.07 | 39.54 | 36.49 | 39.47 | 3,977,126 | +0.41(+1.05%) |
May 01, 2020 | 39.63 | 39.98 | 38.43 | 39.06 | 2,008,700 | -1.80(-4.41%) |
Apr 30, 2020 | 42.00 | 42.69 | 40.38 | 40.86 | 4,109,801 | -0.71(-1.71%) |
Apr 29, 2020 | 40.00 | 42.10 | 39.50 | 41.57 | 2,718,315 | +2.64(+6.78%) |
Apr 28, 2020 | 40.99 | 41.50 | 38.61 | 38.93 | 1,443,164 | -1.21(-3.01%) |
Apr 27, 2020 | 39.70 | 40.97 | 39.70 | 40.14 | 3,226,489 | +0.96(+2.45%) |
Apr 24, 2020 | 39.04 | 39.80 | 38.31 | 39.18 | 3,318,000 | +0.32(+0.82%) |
Apr 23, 2020 | 38.42 | 39.07 | 37.15 | 38.86 | 2,182,329 | +0.34(+0.88%) |
Apr 22, 2020 | 37.35 | 38.82 | 36.91 | 38.52 | 2,678,123 | +2.03(+5.56%) |
Apr 21, 2020 | 36.69 | 37.46 | 35.11 | 36.49 | 3,078,528 | -1.02(-2.72%) |
Apr 20, 2020 | 35.97 | 38.15 | 35.53 | 37.51 | 3,721,524 | +0.76(+2.07%) |
Apr 17, 2020 | 36.38 | 37.62 | 35.53 | 36.75 | 2,725,300 | +1.37(+3.87%) |
Apr 16, 2020 | 37.02 | 37.40 | 34.51 | 35.38 | 3,942,300 | -2.28(-6.05%) |
Apr 15, 2020 | 37.12 | 38.42 | 36.66 | 37.66 | 2,039,529 | -0.41(-1.08%) |
Apr 14, 2020 | 36.57 | 38.16 | 36.57 | 38.07 | 3,847,423 | +2.21(+6.16%) |
Apr 13, 2020 | 35.88 | 36.21 | 34.50 | 35.86 | 1,481,809 | +0.09(+0.25%) |
Apr 09, 2020 | 36.05 | 37.00 | 35.32 | 35.77 | 3,354,200 | +0.08(+0.22%) |
Apr 08, 2020 | 33.46 | 37.01 | 33.03 | 35.69 | 3,207,728 | +2.77(+8.41%) |
Apr 07, 2020 | 34.75 | 34.84 | 31.21 | 32.92 | 2,832,933 | -0.01(-0.03%) |
Apr 06, 2020 | 30.41 | 33.35 | 30.02 | 32.93 | 5,025,866 | +3.97(+13.71%) |
Apr 03, 2020 | 28.22 | 29.15 | 27.27 | 28.96 | 4,603,200 | +0.76(+2.70%) |
Apr 02, 2020 | 27.99 | 28.43 | 26.04 | 28.20 | 5,957,949 | -0.19(-0.67%) |
Apr 01, 2020 | 29.21 | 29.39 | 27.83 | 28.39 | 4,723,467 | -1.87(-6.18%) |
Mar 31, 2020 | 32.70 | 32.90 | 29.37 | 30.26 | 6,082,260 | -2.70(-8.19%) |
Mar 30, 2020 | 32.25 | 33.86 | 32.12 | 32.96 | 1,863,116 | +0.18(+0.55%) |
Mar 27, 2020 | 34.49 | 34.89 | 32.67 | 32.78 | 1,544,500 | -2.94(-8.23%) |
Mar 26, 2020 | 34.34 | 36.46 | 34.34 | 35.72 | 1,541,672 | +1.72(+5.06%) |
Mar 25, 2020 | 32.03 | 35.74 | 30.91 | 34.00 | 5,294,899 | +2.39(+7.56%) |
Mar 24, 2020 | 30.32 | 33.12 | 29.93 | 31.61 | 4,759,939 | +3.23(+11.38%) |
Mar 23, 2020 | 27.86 | 29.60 | 27.00 | 28.38 | 2,365,453 | +0.09(+0.32%) |
Mar 20, 2020 | 30.50 | 32.49 | 28.00 | 28.29 | 3,728,300 | -1.60(-5.35%) |
Mar 19, 2020 | 28.09 | 30.49 | 26.10 | 29.89 | 2,803,528 | +1.72(+6.11%) |
Mar 18, 2020 | 30.00 | 31.70 | 26.11 | 28.17 | 5,093,291 | -4.37(-13.43%) |
Mar 17, 2020 | 30.64 | 32.59 | 27.38 | 32.54 | 3,892,964 | +2.53(+8.43%) |
Mar 16, 2020 | 34.00 | 34.90 | 29.10 | 30.01 | 6,053,690 | -8.55(-22.17%) |
Mar 13, 2020 | 37.36 | 38.57 | 35.57 | 38.56 | 3,379,300 | +3.12(+8.80%) |
Mar 12, 2020 | 34.62 | 37.70 | 33.86 | 35.44 | 3,266,714 | -3.04(-7.90%) |
Mar 11, 2020 | 36.91 | 39.98 | 36.37 | 38.48 | 3,855,224 | -2.20(-5.41%) |
Mar 10, 2020 | 38.96 | 40.72 | 37.56 | 40.68 | 3,901,131 | +3.07(+8.16%) |
Mar 09, 2020 | 37.00 | 38.49 | 37.00 | 37.61 | 4,490,599 | -3.26(-7.98%) |
Mar 06, 2020 | 40.94 | 41.45 | 39.42 | 40.87 | 4,951,200 | -1.37(-3.24%) |
Mar 05, 2020 | 42.88 | 44.31 | 41.79 | 42.24 | 4,538,074 | -1.77(-4.02%) |
Mar 04, 2020 | 44.30 | 44.77 | 43.37 | 44.01 | 2,894,264 | +0.55(+1.27%) |
Mar 03, 2020 | 45.87 | 46.20 | 42.60 | 43.46 | 4,274,977 | -2.10(-4.61%) |
Mar 02, 2020 | 45.50 | 45.79 | 42.70 | 45.56 | 5,553,461 | +0.62(+1.38%) |
Feb 28, 2020 | 41.36 | 45.35 | 41.10 | 44.94 | 6,940,200 | +0.91(+2.07%) |
Feb 27, 2020 | 42.19 | 47.61 | 41.34 | 44.03 | 18,900,912 | -14.06(-24.20%) |
Feb 26, 2020 | 57.30 | 59.99 | 57.17 | 58.09 | 3,278,847 | +1.08(+1.89%) |
Feb 25, 2020 | 58.65 | 59.56 | 56.08 | 57.01 | 2,348,210 | -0.96(-1.66%) |
Feb 24, 2020 | 56.00 | 58.73 | 55.50 | 57.97 | 2,471,890 | -1.90(-3.17%) |
Feb 21, 2020 | 60.67 | 61.20 | 58.73 | 59.87 | 2,018,900 | -1.72(-2.79%) |
Feb 20, 2020 | 62.90 | 63.50 | 59.86 | 61.59 | 1,713,799 | -1.31(-2.08%) |
Feb 19, 2020 | 63.49 | 63.69 | 62.64 | 62.90 | 2,437,470 | +0.00(+0.00%) |
Feb 18, 2020 | 62.82 | 63.51 | 62.31 | 62.90 | 1,198,831 | +0.05(+0.08%) |
Feb 14, 2020 | 62.48 | 63.71 | 62.16 | 62.85 | 1,795,900 | +0.53(+0.85%) |
Feb 13, 2020 | 61.89 | 63.33 | 61.83 | 62.32 | 1,422,447 | -0.25(-0.40%) |
Feb 12, 2020 | 61.33 | 62.85 | 60.71 | 62.57 | 2,136,673 | +1.79(+2.95%) |
Feb 11, 2020 | 61.15 | 61.20 | 60.01 | 60.78 | 1,457,275 | -0.24(-0.39%) |
Feb 10, 2020 | 59.85 | 61.10 | 59.85 | 61.02 | 1,737,897 | +1.15(+1.92%) |
Feb 07, 2020 | 59.90 | 61.24 | 59.21 | 59.87 | 1,565,600 | +0.15(+0.25%) |
Feb 06, 2020 | 59.55 | 60.10 | 56.86 | 59.72 | 2,436,864 | +0.29(+0.49%) |
Feb 05, 2020 | 62.00 | 62.19 | 58.23 | 59.43 | 4,670,360 | -3.97(-6.26%) |
Feb 04, 2020 | 60.89 | 63.64 | 60.05 | 63.40 | 4,451,646 | +3.49(+5.83%) |
Feb 03, 2020 | 57.88 | 60.00 | 57.88 | 59.91 | 2,488,837 | +2.32(+4.03%) |
Jan 31, 2020 | 58.12 | 58.49 | 56.65 | 57.59 | 1,268,300 | -0.78(-1.34%) |
Jan 30, 2020 | 57.35 | 58.50 | 57.01 | 58.37 | 1,633,164 | +0.75(+1.30%) |
Jan 29, 2020 | 59.00 | 59.23 | 57.38 | 57.62 | 1,101,895 | -0.86(-1.47%) |
Jan 28, 2020 | 57.80 | 58.74 | 56.65 | 58.48 | 1,383,935 | +1.73(+3.05%) |
Jan 27, 2020 | 55.99 | 57.59 | 55.11 | 56.75 | 1,515,846 | -1.24(-2.14%) |
Jan 24, 2020 | 57.75 | 59.44 | 56.82 | 57.99 | 2,804,900 | +1.10(+1.93%) |
Jan 23, 2020 | 55.81 | 56.98 | 54.96 | 56.89 | 1,318,869 | +1.30(+2.34%) |
Jan 22, 2020 | 56.99 | 57.72 | 55.58 | 55.59 | 960,965 | -0.74(-1.31%) |
Jan 21, 2020 | 56.04 | 57.34 | 55.81 | 56.33 | 1,150,451 | -0.19(-0.34%) |
Jan 17, 2020 | 56.98 | 57.23 | 56.17 | 56.52 | 754,800 | -0.49(-0.86%) |
Jan 16, 2020 | 57.41 | 58.13 | 56.80 | 57.01 | 1,171,531 | -0.14(-0.24%) |
Jan 15, 2020 | 57.12 | 58.46 | 56.80 | 57.15 | 1,582,864 | +0.11(+0.19%) |
Jan 14, 2020 | 57.54 | 57.92 | 56.39 | 57.04 | 1,509,886 | -0.55(-0.96%) |
Jan 13, 2020 | 57.08 | 57.84 | 56.46 | 57.59 | 1,717,887 | +0.83(+1.46%) |
Jan 10, 2020 | 58.00 | 58.25 | 56.33 | 56.76 | 1,741,100 | -0.83(-1.44%) |
Jan 09, 2020 | 56.82 | 57.95 | 56.33 | 57.59 | 2,478,337 | +1.64(+2.93%) |
Jan 08, 2020 | 54.89 | 56.82 | 54.89 | 55.95 | 2,433,518 | +1.29(+2.36%) |
Jan 07, 2020 | 55.31 | 55.92 | 54.03 | 54.66 | 1,760,302 | -0.44(-0.80%) |
Jan 06, 2020 | 53.73 | 55.65 | 53.53 | 55.10 | 3,023,750 | +0.75(+1.38%) |
Jan 03, 2020 | 53.15 | 54.53 | 52.99 | 54.35 | 2,276,900 | +0.57(+1.06%) |
Jan 02, 2020 | 52.22 | 54.05 | 52.22 | 53.78 | 3,695,794 | +1.38(+2.63%) |
Dec 31, 2019 | 51.03 | 52.52 | 50.85 | 52.40 | 2,172,400 | +1.15(+2.24%) |
Dec 30, 2019 | 52.40 | 52.54 | 50.25 | 51.25 | 2,198,653 | -1.38(-2.62%) |
Dec 27, 2019 | 52.99 | 52.99 | 51.88 | 52.63 | 690,700 | +0.00(+0.00%) |
Dec 26, 2019 | 52.71 | 53.32 | 52.52 | 52.63 | 551,965 | -0.23(-0.44%) |
Dec 24, 2019 | 53.02 | 53.05 | 52.46 | 52.86 | 436,800 | +0.04(+0.08%) |
Dec 23, 2019 | 52.57 | 53.00 | 51.60 | 52.82 | 1,762,545 | -0.18(-0.34%) |
Dec 20, 2019 | 53.44 | 53.70 | 52.65 | 53.00 | 1,686,300 | -0.07(-0.13%) |
Dec 19, 2019 | 52.96 | 53.48 | 52.51 | 53.07 | 1,656,974 | +0.13(+0.25%) |
Dec 18, 2019 | 52.91 | 53.39 | 52.75 | 52.94 | 1,539,532 | +0.08(+0.15%) |
Dec 17, 2019 | 52.53 | 52.95 | 52.36 | 52.86 | 2,013,619 | +0.12(+0.23%) |
Dec 16, 2019 | 51.94 | 52.75 | 51.35 | 52.74 | 2,230,381 | +0.95(+1.83%) |
Dec 13, 2019 | 50.29 | 51.81 | 49.89 | 51.79 | 1,513,500 | +1.35(+2.68%) |
Dec 12, 2019 | 51.06 | 51.36 | 50.15 | 50.44 | 1,408,711 | -1.12(-2.17%) |
Dec 11, 2019 | 51.13 | 51.85 | 50.10 | 51.56 | 2,550,184 | +0.03(+0.06%) |
Dec 10, 2019 | 51.81 | 52.50 | 51.24 | 51.53 | 910,889 | -0.46(-0.88%) |
Dec 09, 2019 | 52.71 | 53.02 | 51.43 | 51.99 | 2,125,435 | -0.82(-1.55%) |
Dec 06, 2019 | 53.00 | 53.16 | 52.01 | 52.81 | 1,639,000 | +0.10(+0.19%) |
Dec 05, 2019 | 52.38 | 53.18 | 51.81 | 52.71 | 2,084,778 | +0.08(+0.15%) |
Dec 04, 2019 | 52.38 | 52.66 | 51.04 | 52.63 | 2,454,406 | +0.76(+1.47%) |
Dec 03, 2019 | 49.85 | 52.03 | 49.60 | 51.87 | 2,616,889 | +0.61(+1.19%) |
Dec 02, 2019 | 53.45 | 53.45 | 49.75 | 51.26 | 4,931,359 | -2.66(-4.93%) |
Nov 29, 2019 | 53.75 | 54.23 | 53.40 | 53.92 | 493,000 | +0.02(+0.04%) |
Nov 27, 2019 | 53.92 | 54.01 | 52.22 | 53.90 | 1,510,900 | +0.29(+0.54%) |
Nov 26, 2019 | 53.30 | 54.95 | 53.25 | 53.61 | 3,341,254 | +0.02(+0.04%) |
Nov 25, 2019 | 53.38 | 54.40 | 53.32 | 53.59 | 4,337,866 | +0.35(+0.66%) |
Nov 22, 2019 | 52.00 | 53.56 | 51.40 | 53.24 | 7,990,400 | +0.15(+0.28%) |
Nov 21, 2019 | 55.01 | 55.68 | 52.29 | 53.09 | 9,035,341 | +3.94(+8.02%) |
Nov 20, 2019 | 48.64 | 50.80 | 48.64 | 49.15 | 4,027,986 | +0.35(+0.72%) |
Nov 19, 2019 | 47.24 | 49.57 | 47.12 | 48.80 | 3,598,671 | +1.85(+3.94%) |
Nov 18, 2019 | 47.00 | 48.13 | 46.12 | 46.95 | 2,974,376 | -0.85(-1.78%) |
Nov 15, 2019 | 48.24 | 48.72 | 47.34 | 47.80 | 2,225,400 | +0.15(+0.31%) |
Nov 14, 2019 | 48.81 | 49.16 | 47.55 | 47.65 | 2,887,332 | -1.45(-2.95%) |
Nov 13, 2019 | 48.72 | 49.49 | 48.48 | 49.10 | 1,948,450 | +0.64(+1.32%) |
Nov 12, 2019 | 48.58 | 49.24 | 47.99 | 48.46 | 2,844,202 | -0.14(-0.29%) |
Nov 11, 2019 | 47.43 | 48.88 | 47.11 | 48.60 | 863,786 | +0.86(+1.80%) |
Nov 08, 2019 | 46.50 | 48.27 | 46.02 | 47.74 | 1,481,500 | +1.02(+2.18%) |
Nov 07, 2019 | 46.72 | 47.63 | 46.08 | 46.72 | 1,200,617 | +0.39(+0.84%) |
Nov 06, 2019 | 46.30 | 47.21 | 45.97 | 46.33 | 1,924,001 | +0.26(+0.56%) |
Nov 05, 2019 | 47.26 | 47.41 | 45.10 | 46.07 | 1,358,259 | -0.63(-1.35%) |
Nov 04, 2019 | 48.88 | 49.14 | 46.58 | 46.70 | 1,502,541 | -1.80(-3.71%) |