Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.48 | 49.62 | 48.69 | 48.71 | 398,489 | -0.12(-0.25%) |
Nov 27, 2020 | 48.61 | 48.94 | 48.47 | 48.83 | 102,914 | +0.85(+1.77%) |
Nov 25, 2020 | 47.88 | 48.11 | 47.82 | 47.98 | 202,761 | -0.03(-0.06%) |
Nov 24, 2020 | 47.95 | 48.07 | 47.77 | 48.01 | 301,871 | -0.43(-0.90%) |
Nov 23, 2020 | 49.03 | 49.03 | 48.28 | 48.44 | 351,173 | -0.42(-0.85%) |
Nov 20, 2020 | 48.76 | 49.01 | 48.59 | 48.86 | 362,579 | -0.18(-0.37%) |
Nov 19, 2020 | 48.65 | 49.06 | 48.58 | 49.04 | 257,396 | +0.03(+0.06%) |
Nov 18, 2020 | 49.32 | 49.42 | 48.99 | 49.01 | 342,136 | -0.99(-1.99%) |
Nov 17, 2020 | 49.90 | 50.09 | 49.71 | 50.00 | 274,813 | -0.20(-0.40%) |
Nov 16, 2020 | 50.45 | 50.50 | 49.80 | 50.20 | 315,556 | -0.32(-0.64%) |
Nov 13, 2020 | 50.26 | 50.58 | 50.15 | 50.52 | 416,733 | +0.50(+1.00%) |
Nov 12, 2020 | 50.12 | 50.48 | 49.89 | 50.02 | 298,809 | -0.12(-0.25%) |
Nov 11, 2020 | 49.94 | 50.26 | 49.83 | 50.15 | 263,282 | +0.40(+0.80%) |
Nov 10, 2020 | 50.20 | 50.22 | 49.59 | 49.75 | 565,083 | +0.26(+0.53%) |
Nov 09, 2020 | 50.22 | 50.52 | 49.44 | 49.48 | 604,914 | +1.13(+2.33%) |
Nov 06, 2020 | 48.42 | 48.57 | 48.18 | 48.36 | 348,935 | +0.23(+0.47%) |
Nov 05, 2020 | 48.11 | 48.34 | 47.95 | 48.13 | 468,286 | +1.19(+2.54%) |
Nov 04, 2020 | 46.52 | 47.37 | 46.36 | 46.94 | 564,631 | +1.18(+2.58%) |
Nov 03, 2020 | 45.52 | 45.92 | 45.45 | 45.76 | 459,723 | +1.48(+3.35%) |
Nov 02, 2020 | 44.43 | 44.55 | 43.84 | 44.28 | 613,392 | +0.31(+0.71%) |
Oct 30, 2020 | 44.01 | 44.15 | 43.57 | 43.96 | 759,746 | -0.43(-0.96%) |
Oct 29, 2020 | 44.69 | 44.80 | 44.15 | 44.39 | 559,235 | -0.28(-0.63%) |
Oct 28, 2020 | 44.73 | 45.03 | 44.41 | 44.67 | 713,833 | -1.89(-4.06%) |
Oct 27, 2020 | 46.60 | 46.76 | 46.30 | 46.56 | 816,868 | +0.39(+0.84%) |
Oct 26, 2020 | 46.41 | 46.61 | 45.89 | 46.18 | 1,097,885 | -1.19(-2.51%) |
Oct 23, 2020 | 47.29 | 47.43 | 47.04 | 47.37 | 1,304,038 | +0.57(+1.21%) |
Oct 22, 2020 | 46.14 | 47.05 | 46.14 | 46.80 | 986,394 | -0.16(-0.34%) |
Oct 21, 2020 | 47.02 | 47.56 | 46.94 | 46.96 | 778,893 | -1.38(-2.86%) |
Oct 20, 2020 | 48.41 | 48.71 | 48.11 | 48.34 | 1,106,806 | +1.54(+3.29%) |
Oct 19, 2020 | 47.48 | 47.87 | 46.65 | 46.80 | 1,993,419 | +0.65(+1.41%) |
Oct 16, 2020 | 45.49 | 46.45 | 45.42 | 46.15 | 1,220,586 | +1.67(+3.76%) |
Oct 15, 2020 | 44.23 | 44.49 | 44.03 | 44.47 | 524,233 | -0.97(-2.14%) |
Oct 14, 2020 | 45.74 | 45.86 | 45.41 | 45.45 | 391,752 | -0.25(-0.54%) |
Oct 13, 2020 | 45.59 | 45.81 | 45.45 | 45.69 | 306,014 | -0.37(-0.80%) |
Oct 12, 2020 | 46.03 | 46.24 | 45.98 | 46.06 | 378,132 | +0.83(+1.84%) |
Oct 09, 2020 | 44.74 | 45.34 | 44.71 | 45.23 | 280,396 | +0.64(+1.44%) |
Oct 08, 2020 | 44.58 | 44.73 | 44.43 | 44.59 | 299,196 | -0.07(-0.15%) |
Oct 07, 2020 | 44.40 | 44.74 | 44.26 | 44.65 | 278,036 | +0.26(+0.58%) |
Oct 06, 2020 | 45.20 | 45.21 | 44.26 | 44.40 | 414,009 | -1.20(-2.63%) |
Oct 05, 2020 | 45.39 | 45.75 | 45.33 | 45.60 | 660,485 | +0.91(+2.03%) |
Oct 02, 2020 | 44.23 | 44.85 | 44.14 | 44.69 | 813,900 | -0.06(-0.13%) |
Oct 01, 2020 | 44.99 | 45.06 | 44.59 | 44.75 | 294,215 | +0.17(+0.38%) |
Sep 30, 2020 | 44.65 | 44.93 | 44.35 | 44.58 | 495,841 | -0.07(-0.15%) |
Sep 29, 2020 | 44.74 | 45.04 | 44.53 | 44.64 | 635,493 | +0.69(+1.57%) |
Sep 28, 2020 | 43.81 | 44.07 | 43.79 | 43.95 | 474,415 | +1.33(+3.13%) |
Sep 25, 2020 | 41.90 | 42.63 | 41.83 | 42.62 | 609,975 | +0.14(+0.33%) |
Sep 24, 2020 | 42.14 | 42.59 | 41.83 | 42.48 | 456,074 | +0.12(+0.29%) |
Sep 23, 2020 | 42.89 | 42.94 | 42.30 | 42.36 | 298,533 | -0.58(-1.34%) |
Sep 22, 2020 | 43.03 | 43.08 | 42.47 | 42.93 | 387,529 | -0.46(-1.07%) |
Sep 21, 2020 | 42.84 | 43.40 | 42.60 | 43.40 | 510,770 | -0.55(-1.25%) |
Sep 18, 2020 | 43.98 | 44.18 | 43.78 | 43.94 | 357,079 | -0.32(-0.73%) |
Sep 17, 2020 | 44.03 | 44.35 | 43.89 | 44.27 | 399,891 | -0.11(-0.26%) |
Sep 16, 2020 | 44.66 | 44.86 | 44.35 | 44.38 | 507,028 | -0.28(-0.63%) |
Sep 15, 2020 | 44.79 | 45.05 | 44.53 | 44.66 | 387,621 | +0.50(+1.13%) |
Sep 14, 2020 | 44.60 | 44.68 | 44.13 | 44.16 | 921,239 | -0.39(-0.87%) |
Sep 11, 2020 | 44.72 | 44.91 | 44.42 | 44.55 | 435,455 | +0.13(+0.30%) |
Sep 10, 2020 | 45.30 | 45.47 | 44.40 | 44.42 | 469,740 | -0.67(-1.49%) |
Sep 09, 2020 | 45.25 | 45.61 | 45.05 | 45.09 | 355,352 | +0.65(+1.47%) |
Sep 08, 2020 | 44.29 | 45.17 | 44.11 | 44.44 | 713,826 | +0.34(+0.77%) |
Sep 04, 2020 | 43.97 | 44.37 | 43.17 | 44.10 | 633,774 | +0.12(+0.28%) |
Sep 03, 2020 | 45.31 | 45.31 | 43.76 | 43.97 | 706,745 | -2.25(-4.87%) |
Sep 02, 2020 | 45.91 | 46.29 | 45.63 | 46.22 | 457,463 | +1.10(+2.43%) |
Sep 01, 2020 | 45.45 | 45.48 | 44.91 | 45.13 | 552,033 | +0.23(+0.51%) |
Aug 31, 2020 | 44.77 | 45.32 | 44.68 | 44.90 | 908,264 | -1.66(-3.57%) |
Aug 28, 2020 | 46.62 | 46.66 | 46.20 | 46.56 | 426,676 | -0.26(-0.55%) |
Aug 27, 2020 | 47.49 | 47.49 | 46.59 | 46.82 | 2,159,174 | -0.88(-1.84%) |
Aug 26, 2020 | 47.61 | 47.85 | 47.45 | 47.70 | 440,853 | -0.72(-1.48%) |
Aug 25, 2020 | 48.74 | 48.79 | 47.99 | 48.42 | 419,603 | +0.46(+0.97%) |
Aug 24, 2020 | 48.43 | 48.44 | 47.71 | 47.95 | 654,697 | +0.55(+1.16%) |
Aug 21, 2020 | 47.05 | 47.40 | 47.02 | 47.40 | 488,657 | -1.14(-2.36%) |
Aug 20, 2020 | 48.44 | 48.70 | 48.31 | 48.55 | 546,225 | -0.27(-0.56%) |
Aug 19, 2020 | 49.59 | 49.67 | 48.74 | 48.82 | 441,479 | -0.42(-0.84%) |
Aug 18, 2020 | 49.71 | 49.79 | 49.13 | 49.24 | 290,307 | -0.22(-0.44%) |
Aug 17, 2020 | 49.51 | 49.74 | 49.38 | 49.46 | 355,563 | +0.09(+0.19%) |
Aug 14, 2020 | 49.50 | 49.61 | 49.19 | 49.36 | 485,696 | -0.54(-1.08%) |
Aug 13, 2020 | 49.97 | 50.23 | 49.88 | 49.90 | 315,127 | -0.46(-0.92%) |
Aug 12, 2020 | 49.73 | 50.52 | 49.73 | 50.36 | 390,954 | +1.27(+2.58%) |
Aug 11, 2020 | 49.62 | 49.71 | 49.01 | 49.10 | 271,405 | -0.09(-0.19%) |
Aug 10, 2020 | 49.39 | 49.44 | 48.95 | 49.19 | 290,550 | -0.54(-1.08%) |
Aug 07, 2020 | 49.46 | 49.73 | 49.43 | 49.73 | 375,377 | +0.01(+0.02%) |
Aug 06, 2020 | 49.64 | 49.79 | 49.06 | 49.72 | 326,103 | +0.09(+0.17%) |
Aug 05, 2020 | 49.83 | 50.11 | 49.51 | 49.64 | 310,058 | -0.31(-0.62%) |
Aug 04, 2020 | 49.43 | 49.97 | 49.28 | 49.95 | 746,215 | +0.10(+0.21%) |
Aug 03, 2020 | 49.54 | 50.01 | 49.41 | 49.84 | 327,778 | +0.92(+1.87%) |
Jul 31, 2020 | 50.10 | 50.14 | 48.47 | 48.93 | 701,043 | -1.05(-2.10%) |
Jul 30, 2020 | 49.45 | 50.14 | 48.91 | 49.98 | 567,913 | -1.20(-2.35%) |
Jul 29, 2020 | 50.74 | 51.32 | 50.65 | 51.18 | 825,770 | +1.53(+3.09%) |
Jul 28, 2020 | 49.80 | 49.95 | 49.62 | 49.65 | 258,241 | -0.48(-0.96%) |
Jul 27, 2020 | 49.72 | 50.14 | 49.68 | 50.13 | 397,647 | +1.22(+2.49%) |
Jul 24, 2020 | 48.98 | 49.11 | 48.70 | 48.91 | 660,639 | -0.57(-1.15%) |
Jul 23, 2020 | 49.51 | 50.04 | 49.26 | 49.48 | 441,252 | +0.15(+0.31%) |
Jul 22, 2020 | 48.99 | 49.35 | 48.94 | 49.32 | 277,301 | +0.21(+0.42%) |
Jul 21, 2020 | 49.45 | 49.50 | 48.96 | 49.12 | 628,485 | -0.14(-0.29%) |
Jul 20, 2020 | 49.80 | 49.95 | 49.11 | 49.26 | 1,042,727 | +2.21(+4.70%) |
Jul 17, 2020 | 46.56 | 47.17 | 46.53 | 47.05 | 547,465 | +0.12(+0.26%) |
Jul 16, 2020 | 46.94 | 47.23 | 46.68 | 46.92 | 480,198 | -0.83(-1.74%) |
Jul 15, 2020 | 47.60 | 48.03 | 47.47 | 47.75 | 978,333 | +1.69(+3.67%) |
Jul 14, 2020 | 45.40 | 46.19 | 45.39 | 46.06 | 576,040 | +0.52(+1.14%) |
Jul 13, 2020 | 45.85 | 46.40 | 45.54 | 45.54 | 638,947 | +0.89(+1.99%) |
Jul 10, 2020 | 44.73 | 44.78 | 44.30 | 44.65 | 432,705 | -0.13(-0.30%) |
Jul 09, 2020 | 45.10 | 45.39 | 44.58 | 44.79 | 787,099 | -0.70(-1.54%) |
Jul 08, 2020 | 45.38 | 45.63 | 45.18 | 45.49 | 459,810 | +0.23(+0.50%) |
Jul 07, 2020 | 45.58 | 45.76 | 45.13 | 45.26 | 592,799 | -1.21(-2.60%) |
Jul 06, 2020 | 46.27 | 46.59 | 46.22 | 46.47 | 938,190 | +1.30(+2.87%) |
Jul 02, 2020 | 45.01 | 45.46 | 44.98 | 45.17 | 488,657 | +0.26(+0.57%) |
Jul 01, 2020 | 44.31 | 45.01 | 44.12 | 44.92 | 531,013 | +0.63(+1.43%) |
Jun 30, 2020 | 43.78 | 44.40 | 43.61 | 44.28 | 427,079 | +0.07(+0.15%) |
Jun 29, 2020 | 44.29 | 44.36 | 43.92 | 44.22 | 415,297 | +0.08(+0.17%) |
Jun 26, 2020 | 44.73 | 44.78 | 44.06 | 44.14 | 571,475 | -0.26(-0.60%) |
Jun 25, 2020 | 44.15 | 44.42 | 43.70 | 44.41 | 520,467 | +0.46(+1.05%) |
Jun 24, 2020 | 44.67 | 44.77 | 43.65 | 43.94 | 528,960 | -0.98(-2.19%) |
Jun 23, 2020 | 45.35 | 45.59 | 44.92 | 44.93 | 664,010 | +0.44(+1.00%) |
Jun 22, 2020 | 44.44 | 44.55 | 44.11 | 44.48 | 664,278 | +0.75(+1.71%) |
Jun 19, 2020 | 44.78 | 44.96 | 43.73 | 43.74 | 1,258,346 | -0.03(-0.06%) |
Jun 18, 2020 | 44.11 | 44.19 | 43.59 | 43.76 | 616,818 | -0.52(-1.17%) |
Jun 17, 2020 | 44.67 | 44.88 | 44.21 | 44.28 | 714,219 | +0.05(+0.11%) |
Jun 16, 2020 | 44.11 | 44.63 | 44.03 | 44.24 | 996,456 | +0.98(+2.27%) |
Jun 15, 2020 | 42.25 | 43.51 | 42.09 | 43.25 | 854,731 | +0.50(+1.17%) |
Jun 12, 2020 | 43.32 | 43.44 | 42.21 | 42.75 | 723,361 | +1.14(+2.75%) |
Jun 11, 2020 | 43.10 | 43.19 | 41.58 | 41.61 | 812,227 | -2.59(-5.86%) |
Jun 10, 2020 | 44.38 | 44.63 | 44.00 | 44.20 | 558,338 | -0.35(-0.79%) |
Jun 09, 2020 | 44.61 | 45.01 | 44.28 | 44.55 | 879,082 | -0.20(-0.44%) |
Jun 08, 2020 | 43.86 | 44.75 | 43.72 | 44.75 | 1,137,730 | +0.15(+0.34%) |
Jun 05, 2020 | 44.62 | 45.22 | 44.54 | 44.60 | 778,679 | +0.56(+1.27%) |
Jun 04, 2020 | 44.01 | 44.53 | 43.91 | 44.04 | 1,158,345 | +0.53(+1.22%) |
Jun 03, 2020 | 43.11 | 43.64 | 43.00 | 43.51 | 649,910 | +0.21(+0.48%) |
Jun 02, 2020 | 42.91 | 43.35 | 42.78 | 43.30 | 512,948 | +0.05(+0.11%) |
Jun 01, 2020 | 43.14 | 43.27 | 42.89 | 43.25 | 570,310 | +0.27(+0.64%) |
May 29, 2020 | 43.36 | 43.39 | 42.49 | 42.98 | 1,024,171 | +0.53(+1.25%) |
May 28, 2020 | 42.14 | 43.15 | 42.14 | 42.45 | 642,844 | +0.78(+1.88%) |
May 27, 2020 | 41.37 | 41.72 | 40.88 | 41.67 | 761,389 | -0.59(-1.39%) |
May 26, 2020 | 42.82 | 42.92 | 42.24 | 42.25 | 701,446 | +0.16(+0.38%) |
May 22, 2020 | 41.63 | 42.12 | 41.54 | 42.09 | 628,802 | -0.19(-0.45%) |
May 21, 2020 | 43.05 | 43.07 | 42.23 | 42.28 | 775,081 | -0.39(-0.91%) |
May 20, 2020 | 42.53 | 43.01 | 42.20 | 42.67 | 1,367,575 | +2.00(+4.93%) |
May 19, 2020 | 40.99 | 41.29 | 40.66 | 40.66 | 945,464 | -0.23(-0.55%) |
May 18, 2020 | 39.98 | 41.07 | 39.92 | 40.89 | 1,101,283 | +1.90(+4.87%) |
May 15, 2020 | 38.68 | 39.01 | 38.58 | 38.99 | 744,938 | +0.16(+0.41%) |
May 14, 2020 | 38.60 | 38.83 | 38.33 | 38.83 | 1,229,086 | -1.02(-2.56%) |
May 13, 2020 | 40.31 | 40.42 | 39.69 | 39.85 | 1,500,829 | +0.42(+1.05%) |
May 12, 2020 | 40.64 | 40.67 | 39.42 | 39.43 | 2,427,378 | -0.96(-2.39%) |
May 11, 2020 | 40.30 | 40.55 | 40.14 | 40.40 | 2,338,482 | -0.55(-1.34%) |
May 08, 2020 | 40.63 | 41.08 | 40.46 | 40.95 | 1,377,654 | +0.42(+1.03%) |
May 07, 2020 | 40.59 | 40.69 | 40.15 | 40.53 | 1,829,610 | +0.16(+0.40%) |
May 06, 2020 | 40.69 | 40.94 | 40.36 | 40.37 | 1,678,500 | -0.43(-1.04%) |
May 05, 2020 | 40.54 | 41.45 | 40.41 | 40.80 | 1,071,455 | +1.24(+3.14%) |
May 04, 2020 | 39.40 | 39.63 | 39.08 | 39.55 | 920,554 | -0.07(-0.19%) |
May 01, 2020 | 40.15 | 40.27 | 39.46 | 39.63 | 1,013,121 | -0.98(-2.41%) |
Apr 30, 2020 | 40.29 | 40.66 | 39.78 | 40.61 | 1,382,927 | +0.79(+1.97%) |
Apr 29, 2020 | 39.74 | 40.01 | 39.56 | 39.82 | 949,133 | -0.18(-0.44%) |
Apr 28, 2020 | 40.71 | 40.72 | 39.96 | 40.00 | 1,603,910 | -0.38(-0.94%) |
Apr 27, 2020 | 40.35 | 40.49 | 40.16 | 40.38 | 567,038 | +0.43(+1.06%) |
Apr 24, 2020 | 39.54 | 40.04 | 39.41 | 39.95 | 613,236 | +0.84(+2.15%) |
Apr 23, 2020 | 39.77 | 40.35 | 39.07 | 39.11 | 816,095 | -0.51(-1.28%) |
Apr 22, 2020 | 39.40 | 39.84 | 39.13 | 39.62 | 1,838,924 | +0.81(+2.10%) |
Apr 21, 2020 | 39.27 | 39.54 | 38.53 | 38.80 | 1,084,706 | -0.80(-2.03%) |
Apr 20, 2020 | 39.49 | 40.16 | 39.32 | 39.61 | 1,659,261 | +1.58(+4.16%) |
Apr 17, 2020 | 38.06 | 38.19 | 37.46 | 38.03 | 1,493,243 | +0.65(+1.73%) |
Apr 16, 2020 | 37.88 | 37.99 | 37.18 | 37.38 | 1,416,669 | -0.07(-0.20%) |
Apr 15, 2020 | 37.46 | 37.70 | 37.21 | 37.45 | 1,129,473 | -1.17(-3.02%) |
Apr 14, 2020 | 38.52 | 38.94 | 38.29 | 38.62 | 1,419,979 | +0.80(+2.10%) |
Apr 13, 2020 | 38.05 | 38.19 | 37.37 | 37.82 | 816,262 | -0.62(-1.61%) |
Apr 09, 2020 | 38.31 | 38.58 | 37.85 | 38.44 | 1,622,140 | +1.47(+3.98%) |
Apr 08, 2020 | 36.43 | 37.12 | 36.20 | 36.97 | 1,047,092 | +0.62(+1.70%) |
Apr 07, 2020 | 37.35 | 37.38 | 36.32 | 36.35 | 1,319,720 | -0.71(-1.92%) |
Apr 06, 2020 | 37.02 | 37.20 | 36.60 | 37.06 | 1,461,915 | +1.29(+3.59%) |
Apr 03, 2020 | 35.79 | 36.18 | 35.71 | 35.78 | 2,051,763 | -0.47(-1.30%) |
Apr 02, 2020 | 35.28 | 36.44 | 35.22 | 36.25 | 1,443,515 | +0.54(+1.50%) |
Apr 01, 2020 | 35.94 | 36.48 | 35.59 | 35.71 | 1,778,290 | -1.42(-3.83%) |
Mar 31, 2020 | 37.40 | 37.69 | 36.74 | 37.14 | 1,315,893 | -0.58(-1.54%) |
Mar 30, 2020 | 37.43 | 37.80 | 37.02 | 37.72 | 1,229,321 | +1.67(+4.64%) |
Mar 27, 2020 | 35.58 | 36.65 | 35.23 | 36.05 | 1,188,950 | -0.48(-1.32%) |
Mar 26, 2020 | 35.27 | 36.63 | 35.21 | 36.53 | 1,991,412 | +2.42(+7.10%) |
Mar 25, 2020 | 33.00 | 34.73 | 32.75 | 34.11 | 3,062,935 | +1.29(+3.92%) |
Mar 24, 2020 | 33.43 | 33.49 | 32.16 | 32.82 | 3,580,209 | +1.94(+6.29%) |
Mar 23, 2020 | 30.91 | 31.82 | 30.47 | 30.88 | 1,376,234 | +0.48(+1.58%) |
Mar 20, 2020 | 32.67 | 33.05 | 30.33 | 30.40 | 1,632,413 | -2.58(-7.82%) |
Mar 19, 2020 | 31.31 | 33.80 | 30.81 | 32.98 | 1,896,631 | +1.23(+3.87%) |
Mar 18, 2020 | 29.84 | 31.83 | 29.82 | 31.75 | 2,078,187 | +0.31(+0.97%) |
Mar 17, 2020 | 29.51 | 31.55 | 28.63 | 31.44 | 1,664,851 | +1.98(+6.72%) |
Mar 16, 2020 | 28.80 | 30.84 | 28.21 | 29.46 | 1,754,921 | -3.52(-10.68%) |
Mar 13, 2020 | 32.90 | 33.08 | 30.40 | 32.99 | 3,339,657 | +0.98(+3.06%) |
Mar 12, 2020 | 33.16 | 33.22 | 31.32 | 32.01 | 2,737,722 | -2.73(-7.85%) |
Mar 11, 2020 | 36.07 | 36.15 | 34.37 | 34.73 | 2,400,843 | -2.57(-6.89%) |
Mar 10, 2020 | 37.35 | 37.35 | 35.79 | 37.30 | 2,408,862 | +1.48(+4.13%) |
Mar 09, 2020 | 36.37 | 37.16 | 35.62 | 35.83 | 2,619,457 | -3.12(-8.00%) |
Mar 06, 2020 | 38.71 | 39.01 | 38.44 | 38.94 | 2,199,909 | -0.62(-1.57%) |
Mar 05, 2020 | 39.64 | 40.05 | 39.27 | 39.56 | 2,422,286 | -1.09(-2.68%) |
Mar 04, 2020 | 40.00 | 40.72 | 39.54 | 40.65 | 1,096,534 | +1.32(+3.36%) |
Mar 03, 2020 | 40.33 | 40.89 | 39.02 | 39.33 | 1,784,209 | -0.77(-1.91%) |
Mar 02, 2020 | 39.46 | 40.12 | 39.03 | 40.10 | 3,389,785 | +0.43(+1.07%) |
Feb 28, 2020 | 38.36 | 39.79 | 38.29 | 39.67 | 2,621,205 | +0.27(+0.68%) |
Feb 27, 2020 | 39.70 | 40.45 | 39.40 | 39.40 | 1,706,060 | -0.82(-2.05%) |
Feb 26, 2020 | 40.64 | 41.15 | 40.21 | 40.23 | 1,230,281 | -0.43(-1.07%) |
Feb 25, 2020 | 41.87 | 41.95 | 40.58 | 40.66 | 1,575,398 | -2.21(-5.16%) |
Feb 24, 2020 | 42.39 | 43.19 | 42.38 | 42.87 | 1,598,931 | -1.52(-3.42%) |
Feb 21, 2020 | 44.40 | 44.53 | 44.20 | 44.39 | 834,157 | -0.24(-0.54%) |
Feb 20, 2020 | 44.77 | 44.88 | 44.34 | 44.63 | 940,601 | -0.32(-0.72%) |
Feb 19, 2020 | 44.93 | 45.10 | 44.87 | 44.95 | 332,372 | +0.11(+0.25%) |
Feb 18, 2020 | 44.63 | 44.93 | 44.63 | 44.84 | 407,365 | +0.06(+0.14%) |
Feb 14, 2020 | 44.65 | 44.79 | 44.53 | 44.78 | 511,481 | -0.01(-0.02%) |
Feb 13, 2020 | 44.72 | 44.96 | 44.67 | 44.79 | 451,123 | -0.54(-1.18%) |
Feb 12, 2020 | 45.22 | 45.34 | 45.08 | 45.32 | 510,815 | +0.26(+0.57%) |
Feb 11, 2020 | 45.11 | 45.21 | 45.01 | 45.06 | 463,161 | +0.15(+0.33%) |
Feb 10, 2020 | 44.52 | 44.94 | 44.49 | 44.92 | 371,680 | +0.50(+1.12%) |
Feb 07, 2020 | 44.66 | 44.69 | 44.39 | 44.42 | 391,991 | -0.34(-0.76%) |
Feb 06, 2020 | 44.59 | 44.80 | 44.48 | 44.76 | 948,093 | +0.51(+1.15%) |
Feb 05, 2020 | 44.31 | 44.39 | 44.08 | 44.25 | 445,195 | +0.27(+0.61%) |
Feb 04, 2020 | 44.07 | 44.28 | 43.96 | 43.98 | 601,338 | +1.22(+2.85%) |
Feb 03, 2020 | 42.94 | 43.14 | 42.76 | 42.76 | 577,785 | +0.43(+1.00%) |
Jan 31, 2020 | 42.95 | 43.02 | 42.18 | 42.34 | 554,518 | -1.17(-2.68%) |
Jan 30, 2020 | 43.22 | 43.51 | 43.08 | 43.50 | 458,346 | -0.23(-0.53%) |
Jan 29, 2020 | 43.85 | 44.01 | 43.68 | 43.73 | 822,830 | -0.50(-1.13%) |
Jan 28, 2020 | 43.63 | 44.34 | 43.60 | 44.23 | 1,024,898 | -0.80(-1.79%) |
Jan 27, 2020 | 45.00 | 45.35 | 44.93 | 45.04 | 1,325,791 | -1.28(-2.76%) |
Jan 24, 2020 | 46.72 | 46.86 | 46.21 | 46.31 | 752,515 | +0.17(+0.36%) |
Jan 23, 2020 | 46.48 | 46.50 | 45.77 | 46.15 | 386,832 | -0.48(-1.03%) |
Jan 22, 2020 | 46.66 | 46.96 | 46.56 | 46.63 | 563,721 | +0.56(+1.22%) |
Jan 21, 2020 | 45.93 | 46.20 | 45.92 | 46.06 | 379,937 | -0.25(-0.54%) |
Jan 17, 2020 | 46.15 | 46.33 | 46.04 | 46.31 | 524,349 | +0.12(+0.26%) |
Jan 16, 2020 | 46.08 | 46.22 | 45.92 | 46.19 | 326,022 | +0.15(+0.32%) |
Jan 15, 2020 | 46.16 | 46.23 | 45.92 | 46.04 | 463,984 | -0.35(-0.76%) |
Jan 14, 2020 | 46.08 | 46.41 | 46.05 | 46.40 | 709,832 | +0.63(+1.37%) |
Jan 13, 2020 | 45.78 | 45.85 | 45.63 | 45.77 | 727,868 | +0.15(+0.32%) |
Jan 10, 2020 | 45.91 | 45.91 | 45.55 | 45.62 | 422,918 | -0.22(-0.48%) |
Jan 09, 2020 | 45.89 | 46.04 | 45.74 | 45.84 | 719,008 | +0.82(+1.83%) |
Jan 08, 2020 | 44.95 | 45.17 | 44.86 | 45.02 | 622,751 | -0.05(-0.10%) |
Jan 07, 2020 | 45.17 | 45.31 | 44.94 | 45.06 | 559,395 | -0.04(-0.08%) |
Jan 06, 2020 | 44.93 | 45.17 | 44.93 | 45.10 | 350,714 | -0.10(-0.22%) |
Jan 03, 2020 | 44.91 | 45.37 | 44.87 | 45.20 | 448,654 | -0.54(-1.17%) |
Jan 02, 2020 | 45.67 | 45.75 | 45.39 | 45.74 | 653,926 | +0.61(+1.35%) |
Dec 31, 2019 | 45.11 | 45.24 | 44.94 | 45.13 | 274,556 | +0.02(+0.04%) |
Dec 30, 2019 | 45.53 | 45.54 | 45.08 | 45.11 | 231,355 | -0.28(-0.61%) |
Dec 27, 2019 | 45.39 | 45.54 | 45.29 | 45.39 | 301,698 | +0.07(+0.16%) |
Dec 26, 2019 | 45.10 | 45.31 | 45.10 | 45.31 | 197,859 | +0.19(+0.43%) |
Dec 24, 2019 | 45.04 | 45.17 | 45.04 | 45.12 | 205,673 | -0.06(-0.12%) |
Dec 23, 2019 | 44.95 | 45.21 | 44.93 | 45.17 | 367,469 | +0.26(+0.58%) |
Dec 20, 2019 | 44.61 | 45.04 | 44.58 | 44.92 | 500,775 | +0.23(+0.52%) |
Dec 19, 2019 | 44.76 | 44.82 | 44.58 | 44.68 | 452,596 | -0.16(-0.35%) |
Dec 18, 2019 | 44.73 | 44.91 | 44.70 | 44.84 | 586,145 | +0.17(+0.37%) |
Dec 17, 2019 | 44.74 | 44.82 | 44.59 | 44.68 | 708,423 | +0.42(+0.94%) |
Dec 16, 2019 | 44.07 | 44.33 | 44.04 | 44.26 | 372,760 | +0.27(+0.61%) |
Dec 13, 2019 | 43.89 | 44.13 | 43.77 | 43.99 | 541,650 | +0.10(+0.23%) |
Dec 12, 2019 | 43.81 | 44.19 | 43.53 | 43.89 | 830,218 | -0.18(-0.42%) |
Dec 11, 2019 | 43.65 | 44.07 | 43.62 | 44.07 | 398,362 | +0.36(+0.82%) |
Dec 10, 2019 | 43.59 | 43.82 | 43.56 | 43.71 | 735,000 | -0.01(-0.02%) |
Dec 09, 2019 | 43.47 | 43.87 | 43.47 | 43.72 | 821,008 | +0.12(+0.28%) |
Dec 06, 2019 | 43.65 | 43.70 | 43.50 | 43.60 | 446,491 | +0.62(+1.44%) |
Dec 05, 2019 | 43.15 | 43.15 | 42.87 | 42.98 | 383,922 | +0.10(+0.24%) |
Dec 04, 2019 | 43.08 | 43.20 | 42.83 | 42.88 | 299,974 | +0.28(+0.65%) |
Dec 03, 2019 | 42.10 | 42.60 | 42.03 | 42.60 | 416,387 | +0.15(+0.35%) |