Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 92.84 | 93.00 | 88.54 | 90.39 | 1,577,826 | -1.79(-1.94%) |
Nov 27, 2020 | 89.50 | 93.96 | 89.50 | 92.18 | 830,300 | +3.36(+3.78%) |
Nov 25, 2020 | 89.38 | 89.88 | 86.26 | 88.82 | 1,065,700 | -0.93(-1.04%) |
Nov 24, 2020 | 89.80 | 91.04 | 87.47 | 89.75 | 1,843,836 | +0.77(+0.87%) |
Nov 23, 2020 | 82.63 | 89.10 | 81.80 | 88.98 | 3,544,757 | +6.88(+8.38%) |
Nov 20, 2020 | 81.20 | 84.79 | 80.77 | 82.10 | 2,436,500 | +1.10(+1.36%) |
Nov 19, 2020 | 75.06 | 81.01 | 74.18 | 81.00 | 3,343,309 | +8.39(+11.55%) |
Nov 18, 2020 | 72.00 | 73.16 | 70.91 | 72.61 | 833,079 | +1.01(+1.41%) |
Nov 17, 2020 | 70.65 | 71.89 | 69.75 | 71.60 | 722,375 | +0.29(+0.41%) |
Nov 16, 2020 | 71.18 | 71.39 | 69.42 | 71.31 | 850,992 | +1.40(+2.00%) |
Nov 13, 2020 | 70.13 | 71.34 | 68.76 | 69.91 | 1,034,700 | +1.16(+1.69%) |
Nov 12, 2020 | 68.32 | 69.48 | 67.18 | 68.75 | 2,109,246 | +0.43(+0.63%) |
Nov 11, 2020 | 64.50 | 68.37 | 64.12 | 68.32 | 1,094,751 | +4.80(+7.56%) |
Nov 10, 2020 | 65.28 | 66.06 | 62.70 | 63.52 | 1,186,955 | -1.84(-2.82%) |
Nov 09, 2020 | 72.21 | 73.58 | 65.36 | 65.36 | 1,471,497 | -5.55(-7.83%) |
Nov 06, 2020 | 68.75 | 71.28 | 68.38 | 70.91 | 1,122,800 | +2.21(+3.22%) |
Nov 05, 2020 | 65.44 | 68.81 | 65.32 | 68.70 | 927,150 | +4.69(+7.33%) |
Nov 04, 2020 | 64.30 | 65.14 | 62.93 | 64.01 | 1,264,840 | -0.92(-1.42%) |
Nov 03, 2020 | 65.46 | 67.09 | 64.00 | 64.93 | 876,303 | +1.07(+1.68%) |
Nov 02, 2020 | 63.60 | 65.25 | 62.17 | 63.86 | 1,254,370 | +0.26(+0.41%) |
Oct 30, 2020 | 62.56 | 63.90 | 61.08 | 63.60 | 1,684,200 | +0.39(+0.62%) |
Oct 29, 2020 | 64.04 | 65.00 | 60.56 | 63.21 | 2,946,059 | -3.01(-4.55%) |
Oct 28, 2020 | 66.49 | 66.97 | 65.62 | 66.22 | 1,220,792 | -1.78(-2.62%) |
Oct 27, 2020 | 71.34 | 71.38 | 67.92 | 68.00 | 1,217,854 | -3.19(-4.48%) |
Oct 26, 2020 | 71.44 | 72.22 | 70.08 | 71.19 | 676,169 | -1.34(-1.85%) |
Oct 23, 2020 | 72.25 | 73.42 | 71.28 | 72.53 | 654,800 | +0.62(+0.86%) |
Oct 22, 2020 | 72.05 | 73.20 | 71.61 | 71.91 | 610,189 | +0.34(+0.48%) |
Oct 21, 2020 | 72.95 | 73.89 | 71.33 | 71.57 | 674,838 | -1.69(-2.31%) |
Oct 20, 2020 | 74.60 | 74.90 | 72.88 | 73.26 | 901,105 | -0.67(-0.91%) |
Oct 19, 2020 | 73.40 | 77.19 | 73.05 | 73.93 | 2,566,206 | +2.64(+3.70%) |
Oct 16, 2020 | 71.93 | 72.17 | 70.91 | 71.29 | 492,500 | -0.08(-0.11%) |
Oct 15, 2020 | 69.69 | 71.62 | 69.68 | 71.37 | 1,121,685 | -0.01(-0.01%) |
Oct 14, 2020 | 71.79 | 72.90 | 71.08 | 71.38 | 836,870 | -0.11(-0.15%) |
Oct 13, 2020 | 69.11 | 71.68 | 68.88 | 71.49 | 1,222,553 | +2.44(+3.53%) |
Oct 12, 2020 | 69.87 | 70.39 | 68.61 | 69.05 | 500,948 | -0.49(-0.70%) |
Oct 09, 2020 | 70.00 | 70.87 | 69.35 | 69.54 | 891,300 | +0.51(+0.74%) |
Oct 08, 2020 | 68.78 | 69.33 | 68.20 | 69.03 | 719,249 | +1.11(+1.63%) |
Oct 07, 2020 | 67.39 | 68.38 | 66.73 | 67.92 | 1,228,739 | +2.29(+3.49%) |
Oct 06, 2020 | 66.65 | 67.72 | 65.31 | 65.63 | 648,342 | -0.67(-1.01%) |
Oct 05, 2020 | 65.19 | 66.79 | 65.19 | 66.30 | 700,288 | +2.23(+3.48%) |
Oct 02, 2020 | 63.49 | 65.06 | 63.18 | 64.07 | 752,200 | -1.76(-2.67%) |
Oct 01, 2020 | 64.51 | 66.48 | 64.51 | 65.83 | 842,856 | +2.09(+3.28%) |
Sep 30, 2020 | 62.85 | 64.72 | 62.69 | 63.74 | 935,275 | +1.03(+1.64%) |
Sep 29, 2020 | 62.37 | 63.46 | 61.97 | 62.71 | 672,342 | +0.25(+0.40%) |
Sep 28, 2020 | 61.60 | 62.51 | 60.74 | 62.46 | 756,656 | +2.44(+4.07%) |
Sep 25, 2020 | 58.73 | 60.71 | 58.30 | 60.02 | 564,900 | +0.95(+1.61%) |
Sep 24, 2020 | 57.00 | 59.15 | 56.39 | 59.07 | 1,386,642 | +1.33(+2.30%) |
Sep 23, 2020 | 61.37 | 61.50 | 57.55 | 57.74 | 1,145,220 | -3.48(-5.68%) |
Sep 22, 2020 | 59.28 | 61.45 | 58.76 | 61.22 | 1,394,780 | +2.81(+4.81%) |
Sep 21, 2020 | 60.50 | 60.85 | 58.13 | 58.41 | 1,209,615 | -3.96(-6.35%) |
Sep 18, 2020 | 64.42 | 65.46 | 62.01 | 62.37 | 2,032,000 | -1.26(-1.98%) |
Sep 17, 2020 | 63.51 | 65.05 | 62.91 | 63.63 | 1,097,124 | -1.77(-2.71%) |
Sep 16, 2020 | 64.84 | 66.31 | 64.48 | 65.40 | 1,225,993 | +1.04(+1.62%) |
Sep 15, 2020 | 63.43 | 64.72 | 62.62 | 64.36 | 1,199,429 | +1.72(+2.75%) |
Sep 14, 2020 | 60.91 | 63.04 | 60.36 | 62.64 | 969,925 | +2.78(+4.64%) |
Sep 11, 2020 | 59.99 | 60.86 | 59.30 | 59.86 | 573,600 | +0.77(+1.30%) |
Sep 10, 2020 | 60.53 | 61.40 | 59.08 | 59.09 | 792,280 | -0.64(-1.07%) |
Sep 09, 2020 | 59.45 | 59.99 | 58.47 | 59.73 | 977,801 | +1.67(+2.88%) |
Sep 08, 2020 | 58.00 | 60.06 | 57.51 | 58.06 | 994,752 | -2.71(-4.46%) |
Sep 04, 2020 | 61.46 | 61.67 | 57.32 | 60.77 | 1,273,000 | -0.39(-0.64%) |
Sep 03, 2020 | 65.71 | 66.50 | 60.50 | 61.16 | 1,608,108 | -5.51(-8.26%) |
Sep 02, 2020 | 64.68 | 66.84 | 63.80 | 66.67 | 1,734,128 | +2.68(+4.19%) |
Sep 01, 2020 | 63.70 | 65.41 | 62.83 | 63.99 | 716,075 | +0.89(+1.41%) |
Aug 31, 2020 | 63.62 | 63.97 | 62.31 | 63.10 | 647,196 | -0.64(-1.00%) |
Aug 28, 2020 | 62.45 | 63.76 | 62.11 | 63.74 | 834,700 | +1.44(+2.31%) |
Aug 27, 2020 | 63.40 | 63.52 | 61.98 | 62.30 | 745,751 | -0.38(-0.61%) |
Aug 26, 2020 | 62.39 | 62.91 | 61.35 | 62.68 | 795,844 | -0.03(-0.05%) |
Aug 25, 2020 | 62.39 | 63.28 | 62.01 | 62.71 | 999,582 | +0.78(+1.26%) |
Aug 24, 2020 | 60.63 | 62.14 | 60.63 | 61.93 | 1,054,528 | +1.56(+2.58%) |
Aug 21, 2020 | 61.20 | 61.46 | 59.65 | 60.37 | 1,231,800 | -0.89(-1.45%) |
Aug 20, 2020 | 62.83 | 63.35 | 60.28 | 61.26 | 2,219,782 | -2.05(-3.24%) |
Aug 19, 2020 | 65.17 | 66.00 | 62.01 | 63.31 | 3,910,060 | -5.13(-7.50%) |
Aug 18, 2020 | 71.94 | 72.80 | 67.52 | 68.44 | 3,298,715 | -3.94(-5.44%) |
Aug 17, 2020 | 73.00 | 73.49 | 72.25 | 72.38 | 1,363,729 | +0.04(+0.06%) |
Aug 14, 2020 | 72.63 | 73.24 | 72.16 | 72.34 | 678,900 | -0.01(-0.01%) |
Aug 13, 2020 | 72.76 | 73.73 | 72.17 | 72.35 | 1,302,993 | -0.62(-0.85%) |
Aug 12, 2020 | 73.60 | 73.63 | 72.29 | 72.97 | 1,000,417 | -0.32(-0.44%) |
Aug 11, 2020 | 73.70 | 74.72 | 72.94 | 73.29 | 1,127,807 | -0.40(-0.54%) |
Aug 10, 2020 | 73.11 | 74.14 | 72.39 | 73.69 | 966,566 | +1.03(+1.42%) |
Aug 07, 2020 | 72.80 | 73.96 | 71.65 | 72.66 | 721,600 | -0.68(-0.93%) |
Aug 06, 2020 | 73.09 | 73.46 | 72.52 | 73.34 | 809,032 | +0.39(+0.53%) |
Aug 05, 2020 | 72.73 | 73.09 | 71.60 | 72.95 | 613,510 | +0.62(+0.86%) |
Aug 04, 2020 | 70.79 | 72.46 | 70.57 | 72.33 | 796,172 | +2.21(+3.15%) |
Aug 03, 2020 | 69.22 | 70.83 | 69.01 | 70.12 | 826,936 | +1.20(+1.74%) |
Jul 31, 2020 | 69.13 | 70.04 | 67.40 | 68.92 | 1,108,700 | -0.21(-0.30%) |
Jul 30, 2020 | 68.99 | 69.52 | 68.42 | 69.13 | 1,006,629 | -0.70(-1.00%) |
Jul 29, 2020 | 68.46 | 70.22 | 67.10 | 69.83 | 890,951 | +1.61(+2.36%) |
Jul 28, 2020 | 67.81 | 68.38 | 66.71 | 68.22 | 823,817 | +0.28(+0.41%) |
Jul 27, 2020 | 66.94 | 67.98 | 66.33 | 67.94 | 1,123,330 | +1.89(+2.86%) |
Jul 24, 2020 | 65.40 | 66.57 | 64.63 | 66.05 | 593,600 | +0.01(+0.02%) |
Jul 23, 2020 | 67.03 | 67.80 | 65.47 | 66.04 | 1,671,971 | -1.13(-1.68%) |
Jul 22, 2020 | 67.00 | 67.48 | 66.49 | 67.17 | 553,613 | +0.27(+0.40%) |
Jul 21, 2020 | 67.43 | 67.75 | 66.01 | 66.90 | 893,683 | -0.44(-0.65%) |
Jul 20, 2020 | 66.03 | 67.59 | 66.03 | 67.34 | 734,830 | +1.11(+1.68%) |
Jul 17, 2020 | 66.41 | 67.27 | 65.69 | 66.23 | 900,600 | -0.05(-0.08%) |
Jul 16, 2020 | 65.76 | 66.64 | 64.40 | 66.28 | 1,477,291 | +0.03(+0.05%) |
Jul 15, 2020 | 64.64 | 66.46 | 64.30 | 66.25 | 1,545,663 | +1.91(+2.97%) |
Jul 14, 2020 | 59.81 | 64.41 | 59.07 | 64.34 | 1,317,938 | +3.58(+5.89%) |
Jul 13, 2020 | 63.92 | 65.53 | 60.74 | 60.76 | 1,847,778 | -2.25(-3.57%) |
Jul 10, 2020 | 62.98 | 63.63 | 62.13 | 63.01 | 1,020,500 | +0.64(+1.03%) |
Jul 09, 2020 | 60.90 | 62.97 | 59.75 | 62.37 | 918,487 | +1.59(+2.62%) |
Jul 08, 2020 | 59.19 | 60.80 | 58.87 | 60.78 | 600,535 | +1.93(+3.28%) |
Jul 07, 2020 | 60.72 | 61.48 | 58.80 | 58.85 | 830,721 | -2.59(-4.22%) |
Jul 06, 2020 | 60.35 | 62.97 | 60.19 | 61.44 | 1,251,777 | +2.63(+4.47%) |
Jul 02, 2020 | 58.40 | 59.73 | 57.95 | 58.81 | 780,200 | +1.30(+2.26%) |
Jul 01, 2020 | 59.46 | 59.50 | 57.42 | 57.51 | 731,378 | -1.68(-2.84%) |
Jun 30, 2020 | 58.22 | 59.57 | 58.15 | 59.19 | 760,455 | +0.89(+1.53%) |
Jun 29, 2020 | 58.42 | 58.42 | 56.88 | 58.30 | 765,798 | +0.56(+0.97%) |
Jun 26, 2020 | 58.27 | 58.46 | 56.85 | 57.74 | 1,175,500 | -0.66(-1.13%) |
Jun 25, 2020 | 57.85 | 58.63 | 57.17 | 58.40 | 1,646,578 | -0.10(-0.17%) |
Jun 24, 2020 | 59.15 | 59.73 | 58.02 | 58.50 | 905,380 | -1.61(-2.68%) |
Jun 23, 2020 | 60.73 | 61.29 | 59.73 | 60.11 | 923,750 | +0.61(+1.03%) |
Jun 22, 2020 | 60.36 | 60.46 | 59.17 | 59.50 | 885,176 | -1.01(-1.67%) |
Jun 19, 2020 | 60.29 | 61.76 | 60.25 | 60.51 | 1,508,100 | +0.68(+1.14%) |
Jun 18, 2020 | 60.65 | 61.54 | 59.64 | 59.83 | 768,932 | -1.08(-1.77%) |
Jun 17, 2020 | 61.51 | 62.30 | 60.77 | 60.91 | 1,109,046 | +0.10(+0.16%) |
Jun 16, 2020 | 62.59 | 64.16 | 60.39 | 60.81 | 1,288,500 | +0.10(+0.16%) |
Jun 15, 2020 | 59.25 | 61.49 | 59.16 | 60.71 | 1,500,694 | -0.30(-0.49%) |
Jun 12, 2020 | 60.19 | 61.18 | 59.12 | 61.01 | 2,143,900 | +3.13(+5.41%) |
Jun 11, 2020 | 57.27 | 59.00 | 56.95 | 57.88 | 2,247,591 | -2.32(-3.85%) |
Jun 10, 2020 | 60.70 | 61.60 | 59.88 | 60.20 | 2,442,820 | -1.49(-2.42%) |
Jun 09, 2020 | 59.67 | 61.81 | 58.32 | 61.69 | 1,875,403 | +0.89(+1.46%) |
Jun 08, 2020 | 59.18 | 60.99 | 58.78 | 60.80 | 1,233,496 | +1.54(+2.60%) |
Jun 05, 2020 | 58.04 | 60.30 | 57.00 | 59.26 | 2,307,700 | +1.88(+3.28%) |
Jun 04, 2020 | 56.48 | 57.59 | 56.08 | 57.38 | 2,020,682 | +0.58(+1.02%) |
Jun 03, 2020 | 55.10 | 57.70 | 54.64 | 56.80 | 1,610,862 | +2.87(+5.32%) |
Jun 02, 2020 | 53.56 | 54.00 | 52.31 | 53.93 | 1,326,178 | +1.06(+2.00%) |
Jun 01, 2020 | 52.35 | 53.62 | 51.68 | 52.87 | 1,233,054 | +0.18(+0.34%) |
May 29, 2020 | 52.99 | 53.53 | 51.46 | 52.69 | 1,759,300 | -0.28(-0.53%) |
May 28, 2020 | 55.85 | 56.00 | 52.76 | 52.97 | 1,473,513 | -2.98(-5.33%) |
May 27, 2020 | 55.30 | 56.10 | 53.38 | 55.95 | 1,889,983 | +0.78(+1.41%) |
May 26, 2020 | 54.39 | 55.46 | 54.07 | 55.17 | 1,895,723 | +3.44(+6.65%) |
May 22, 2020 | 50.72 | 51.82 | 50.26 | 51.73 | 636,700 | +0.77(+1.51%) |
May 21, 2020 | 53.13 | 53.78 | 50.77 | 50.96 | 1,659,232 | -2.73(-5.08%) |
May 20, 2020 | 52.00 | 54.68 | 51.52 | 53.69 | 3,793,516 | +4.04(+8.14%) |
May 19, 2020 | 49.20 | 50.97 | 48.78 | 49.65 | 2,118,304 | +0.26(+0.53%) |
May 18, 2020 | 44.83 | 49.52 | 44.59 | 49.39 | 2,604,862 | +6.64(+15.53%) |
May 15, 2020 | 41.96 | 43.94 | 41.40 | 42.75 | 1,043,600 | -0.38(-0.88%) |
May 14, 2020 | 42.93 | 43.68 | 41.29 | 43.13 | 1,105,531 | -0.53(-1.21%) |
May 13, 2020 | 44.71 | 44.84 | 43.12 | 43.66 | 1,500,057 | -1.04(-2.33%) |
May 12, 2020 | 45.99 | 46.35 | 44.67 | 44.70 | 1,042,384 | -1.13(-2.47%) |
May 11, 2020 | 45.38 | 46.40 | 45.27 | 45.83 | 1,772,236 | -0.82(-1.76%) |
May 08, 2020 | 44.20 | 46.71 | 43.46 | 46.65 | 1,471,400 | +3.29(+7.59%) |
May 07, 2020 | 41.68 | 43.45 | 41.68 | 43.36 | 1,404,055 | +2.21(+5.37%) |
May 06, 2020 | 41.01 | 41.86 | 40.43 | 41.15 | 754,585 | +0.57(+1.40%) |
May 05, 2020 | 41.35 | 42.50 | 40.31 | 40.58 | 1,086,210 | +0.48(+1.20%) |
May 04, 2020 | 39.64 | 40.12 | 38.65 | 40.10 | 903,189 | +0.31(+0.78%) |
May 01, 2020 | 41.56 | 42.24 | 39.39 | 39.79 | 1,373,600 | -3.34(-7.74%) |
Apr 30, 2020 | 44.99 | 45.00 | 42.61 | 43.13 | 2,540,137 | -3.12(-6.75%) |
Apr 29, 2020 | 42.76 | 46.35 | 42.54 | 46.25 | 3,209,938 | +4.83(+11.66%) |
Apr 28, 2020 | 40.02 | 41.97 | 39.53 | 41.42 | 2,146,708 | +1.68(+4.23%) |
Apr 27, 2020 | 38.58 | 39.87 | 38.30 | 39.74 | 1,026,359 | +1.70(+4.47%) |
Apr 24, 2020 | 37.51 | 38.30 | 37.15 | 38.04 | 988,400 | +0.68(+1.82%) |
Apr 23, 2020 | 36.98 | 37.64 | 36.49 | 37.36 | 1,299,839 | +0.52(+1.41%) |
Apr 22, 2020 | 36.25 | 37.14 | 35.80 | 36.84 | 2,087,444 | +1.97(+5.65%) |
Apr 21, 2020 | 34.85 | 35.80 | 34.17 | 34.87 | 1,987,201 | -0.46(-1.30%) |
Apr 20, 2020 | 35.35 | 36.02 | 34.54 | 35.33 | 2,797,890 | -0.07(-0.20%) |
Apr 17, 2020 | 35.70 | 35.85 | 35.10 | 35.40 | 6,573,100 | -0.31(-0.87%) |
Apr 16, 2020 | 37.88 | 38.03 | 35.54 | 35.71 | 4,887,167 | -3.08(-7.94%) |
Apr 15, 2020 | 39.31 | 39.50 | 37.91 | 38.79 | 765,772 | -0.88(-2.22%) |
Apr 14, 2020 | 39.32 | 40.17 | 38.78 | 39.67 | 873,559 | +1.75(+4.61%) |
Apr 13, 2020 | 38.06 | 38.47 | 37.09 | 37.92 | 738,478 | -0.56(-1.46%) |
Apr 09, 2020 | 39.41 | 40.69 | 37.76 | 38.48 | 779,300 | -0.68(-1.74%) |
Apr 08, 2020 | 37.69 | 40.04 | 36.53 | 39.16 | 966,754 | +2.01(+5.41%) |
Apr 07, 2020 | 39.17 | 39.82 | 36.69 | 37.15 | 1,360,796 | -1.03(-2.70%) |
Apr 06, 2020 | 35.40 | 38.35 | 35.07 | 38.18 | 1,257,077 | +4.54(+13.50%) |
Apr 03, 2020 | 32.75 | 35.68 | 32.62 | 33.64 | 1,639,100 | -0.37(-1.09%) |
Apr 02, 2020 | 31.20 | 34.21 | 31.09 | 34.01 | 1,278,791 | +2.56(+8.14%) |
Apr 01, 2020 | 34.70 | 34.70 | 31.08 | 31.45 | 2,102,913 | -4.01(-11.31%) |
Mar 31, 2020 | 36.96 | 37.59 | 34.42 | 35.46 | 1,515,973 | -1.41(-3.82%) |
Mar 30, 2020 | 37.01 | 38.23 | 36.43 | 36.87 | 1,094,635 | +0.19(+0.52%) |
Mar 27, 2020 | 39.15 | 39.71 | 36.58 | 36.68 | 1,215,000 | -4.40(-10.71%) |
Mar 26, 2020 | 38.12 | 41.15 | 38.05 | 41.08 | 1,351,437 | +2.75(+7.17%) |
Mar 25, 2020 | 36.23 | 40.27 | 35.36 | 38.33 | 1,463,411 | +0.71(+1.89%) |
Mar 24, 2020 | 34.97 | 38.13 | 34.53 | 37.62 | 2,045,771 | +4.64(+14.07%) |
Mar 23, 2020 | 35.11 | 36.00 | 31.31 | 32.98 | 1,437,220 | -1.41(-4.10%) |
Mar 20, 2020 | 39.03 | 39.48 | 34.02 | 34.39 | 2,467,600 | -3.39(-8.97%) |
Mar 19, 2020 | 34.69 | 38.70 | 34.02 | 37.78 | 2,561,377 | +3.22(+9.32%) |
Mar 18, 2020 | 32.20 | 38.81 | 32.20 | 34.56 | 3,759,866 | -1.32(-3.68%) |
Mar 17, 2020 | 30.01 | 36.36 | 27.77 | 35.88 | 2,931,013 | +6.13(+20.61%) |
Mar 16, 2020 | 29.19 | 31.36 | 28.73 | 29.75 | 1,397,752 | -3.30(-9.98%) |
Mar 13, 2020 | 32.00 | 34.27 | 30.19 | 33.05 | 1,952,900 | +3.90(+13.38%) |
Mar 12, 2020 | 32.55 | 32.74 | 29.00 | 29.15 | 2,711,103 | -6.19(-17.52%) |
Mar 11, 2020 | 38.68 | 40.04 | 35.28 | 35.34 | 1,429,197 | -4.29(-10.83%) |
Mar 10, 2020 | 40.50 | 41.07 | 38.27 | 39.63 | 2,005,796 | +0.75(+1.93%) |
Mar 09, 2020 | 41.10 | 41.43 | 38.45 | 38.88 | 1,503,481 | -5.01(-11.41%) |
Mar 06, 2020 | 45.00 | 45.80 | 43.30 | 43.89 | 1,259,300 | -2.54(-5.47%) |
Mar 05, 2020 | 45.01 | 46.79 | 44.98 | 46.43 | 1,320,981 | +0.16(+0.35%) |
Mar 04, 2020 | 45.91 | 46.39 | 44.62 | 46.27 | 1,240,807 | +1.21(+2.69%) |
Mar 03, 2020 | 46.74 | 48.03 | 44.05 | 45.06 | 1,585,721 | -1.62(-3.47%) |
Mar 02, 2020 | 45.20 | 46.74 | 43.73 | 46.68 | 1,920,074 | +1.95(+4.36%) |
Feb 28, 2020 | 41.70 | 45.18 | 41.67 | 44.73 | 2,145,700 | +1.32(+3.04%) |
Feb 27, 2020 | 43.82 | 45.87 | 43.09 | 43.41 | 1,721,358 | -1.43(-3.19%) |
Feb 26, 2020 | 44.57 | 46.09 | 44.35 | 44.84 | 991,144 | +0.59(+1.33%) |
Feb 25, 2020 | 46.50 | 46.80 | 44.06 | 44.25 | 1,467,536 | -1.75(-3.80%) |
Feb 24, 2020 | 45.50 | 46.81 | 44.02 | 46.00 | 1,268,275 | -1.39(-2.93%) |
Feb 21, 2020 | 48.98 | 48.98 | 47.18 | 47.39 | 801,700 | -1.89(-3.84%) |
Feb 20, 2020 | 48.11 | 49.37 | 47.56 | 49.28 | 1,015,082 | +1.05(+2.18%) |
Feb 19, 2020 | 47.12 | 48.85 | 47.12 | 48.23 | 1,292,499 | +1.16(+2.46%) |
Feb 18, 2020 | 47.80 | 47.89 | 46.67 | 47.07 | 1,169,837 | -1.34(-2.77%) |
Feb 14, 2020 | 49.69 | 49.84 | 47.88 | 48.41 | 845,300 | -1.02(-2.06%) |
Feb 13, 2020 | 49.30 | 50.20 | 48.61 | 49.43 | 985,636 | +0.08(+0.16%) |
Feb 12, 2020 | 49.13 | 49.57 | 48.59 | 49.35 | 853,880 | +0.77(+1.59%) |
Feb 11, 2020 | 48.38 | 49.45 | 48.07 | 48.58 | 812,020 | +0.65(+1.36%) |
Feb 10, 2020 | 46.91 | 47.94 | 46.55 | 47.93 | 793,824 | +0.87(+1.85%) |
Feb 07, 2020 | 50.13 | 50.13 | 47.02 | 47.06 | 1,501,600 | -3.36(-6.66%) |
Feb 06, 2020 | 51.00 | 51.04 | 50.19 | 50.42 | 1,276,168 | -0.34(-0.67%) |
Feb 05, 2020 | 51.32 | 51.95 | 49.88 | 50.76 | 1,807,871 | -0.32(-0.63%) |
Feb 04, 2020 | 48.56 | 51.25 | 48.56 | 51.08 | 2,638,446 | +3.76(+7.95%) |
Feb 03, 2020 | 46.65 | 47.43 | 45.53 | 47.32 | 1,795,453 | +0.83(+1.79%) |
Jan 31, 2020 | 46.52 | 47.19 | 45.71 | 46.49 | 1,676,300 | -0.37(-0.79%) |
Jan 30, 2020 | 48.49 | 49.25 | 45.55 | 46.86 | 5,946,331 | -3.83(-7.56%) |
Jan 29, 2020 | 52.83 | 53.08 | 50.68 | 50.69 | 1,862,196 | -1.65(-3.15%) |
Jan 28, 2020 | 51.32 | 52.52 | 51.32 | 52.34 | 1,187,815 | +1.60(+3.15%) |
Jan 27, 2020 | 50.30 | 51.17 | 49.46 | 50.74 | 1,433,574 | -1.12(-2.16%) |
Jan 24, 2020 | 54.17 | 54.38 | 51.71 | 51.86 | 2,250,500 | -2.05(-3.81%) |
Jan 23, 2020 | 52.23 | 53.91 | 51.57 | 53.91 | 1,580,539 | +1.88(+3.60%) |
Jan 22, 2020 | 52.48 | 52.94 | 51.93 | 52.04 | 838,360 | -0.26(-0.50%) |
Jan 21, 2020 | 52.02 | 52.41 | 51.64 | 52.30 | 1,118,901 | -0.06(-0.11%) |
Jan 17, 2020 | 52.21 | 52.72 | 51.72 | 52.36 | 1,541,000 | +0.15(+0.29%) |
Jan 16, 2020 | 51.70 | 52.27 | 51.42 | 52.21 | 1,119,886 | +0.93(+1.81%) |
Jan 15, 2020 | 50.69 | 51.46 | 50.19 | 51.28 | 2,381,288 | +0.38(+0.76%) |
Jan 14, 2020 | 50.19 | 51.40 | 49.54 | 50.90 | 1,383,573 | +0.74(+1.47%) |
Jan 13, 2020 | 49.65 | 51.52 | 49.51 | 50.16 | 2,149,064 | +0.87(+1.77%) |
Jan 10, 2020 | 48.15 | 49.32 | 47.27 | 49.29 | 1,412,900 | +1.37(+2.86%) |
Jan 09, 2020 | 47.36 | 48.10 | 46.97 | 47.92 | 1,375,878 | +0.63(+1.33%) |
Jan 08, 2020 | 46.83 | 47.59 | 46.66 | 47.29 | 643,642 | +0.45(+0.96%) |
Jan 07, 2020 | 46.40 | 47.09 | 46.03 | 46.84 | 729,635 | +0.65(+1.41%) |
Jan 06, 2020 | 45.00 | 46.24 | 44.59 | 46.19 | 951,526 | +0.60(+1.32%) |
Jan 03, 2020 | 45.64 | 46.16 | 45.30 | 45.59 | 860,000 | -0.91(-1.96%) |
Jan 02, 2020 | 46.90 | 46.90 | 45.60 | 46.50 | 1,077,767 | +0.35(+0.76%) |
Dec 31, 2019 | 46.16 | 46.68 | 46.03 | 46.15 | 529,100 | -0.31(-0.67%) |
Dec 30, 2019 | 46.90 | 46.94 | 45.76 | 46.46 | 810,650 | -0.45(-0.96%) |
Dec 27, 2019 | 47.70 | 47.77 | 46.83 | 46.91 | 478,500 | -0.58(-1.22%) |
Dec 26, 2019 | 47.36 | 47.64 | 47.18 | 47.49 | 367,917 | +0.23(+0.49%) |
Dec 24, 2019 | 47.45 | 47.45 | 46.96 | 47.26 | 211,600 | -0.16(-0.34%) |
Dec 23, 2019 | 48.33 | 48.45 | 47.24 | 47.42 | 689,584 | -0.76(-1.58%) |
Dec 20, 2019 | 48.12 | 48.66 | 47.90 | 48.18 | 2,935,900 | +0.30(+0.63%) |
Dec 19, 2019 | 47.14 | 47.91 | 46.19 | 47.88 | 959,427 | +0.59(+1.25%) |
Dec 18, 2019 | 46.23 | 47.92 | 45.88 | 47.29 | 2,016,911 | +1.06(+2.29%) |
Dec 17, 2019 | 45.51 | 46.33 | 45.27 | 46.23 | 1,032,802 | +0.94(+2.08%) |
Dec 16, 2019 | 45.66 | 46.48 | 45.17 | 45.29 | 1,303,249 | -0.08(-0.18%) |
Dec 13, 2019 | 46.14 | 47.23 | 45.23 | 45.37 | 807,500 | -0.69(-1.50%) |
Dec 12, 2019 | 45.46 | 46.47 | 45.12 | 46.06 | 1,560,199 | +0.67(+1.48%) |
Dec 11, 2019 | 44.06 | 45.55 | 44.00 | 45.39 | 977,944 | +1.69(+3.87%) |
Dec 10, 2019 | 43.41 | 44.26 | 43.10 | 43.70 | 1,228,376 | +0.38(+0.88%) |
Dec 09, 2019 | 44.50 | 44.85 | 43.24 | 43.32 | 988,976 | -1.26(-2.83%) |
Dec 06, 2019 | 44.29 | 44.85 | 44.17 | 44.58 | 1,107,800 | +0.93(+2.13%) |
Dec 05, 2019 | 43.58 | 44.17 | 43.17 | 43.65 | 702,542 | +0.15(+0.34%) |
Dec 04, 2019 | 43.04 | 43.92 | 43.00 | 43.50 | 776,992 | +0.94(+2.20%) |
Dec 03, 2019 | 41.86 | 42.88 | 41.74 | 42.56 | 983,466 | -0.34(-0.80%) |