Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 65.02 | 65.77 | 63.74 | 65.14 | 431,070 | +0.15(+0.23%) |
Nov 27, 2020 | 63.78 | 65.08 | 63.69 | 64.99 | 110,932 | +1.28(+2.01%) |
Nov 25, 2020 | 64.25 | 65.12 | 63.53 | 63.71 | 287,517 | -0.54(-0.84%) |
Nov 24, 2020 | 64.96 | 65.63 | 63.72 | 64.25 | 223,717 | -0.72(-1.11%) |
Nov 23, 2020 | 66.00 | 66.28 | 64.91 | 64.97 | 281,353 | -0.40(-0.61%) |
Nov 20, 2020 | 65.37 | 65.81 | 64.84 | 65.37 | 293,534 | +0.00(+0.00%) |
Nov 19, 2020 | 64.67 | 65.48 | 64.10 | 65.37 | 166,258 | +0.70(+1.08%) |
Nov 18, 2020 | 65.97 | 66.18 | 64.57 | 64.67 | 323,919 | -1.56(-2.36%) |
Nov 17, 2020 | 65.64 | 66.85 | 64.71 | 66.23 | 245,227 | +0.96(+1.47%) |
Nov 16, 2020 | 64.42 | 65.40 | 64.02 | 65.28 | 234,399 | +0.64(+1.00%) |
Nov 13, 2020 | 64.63 | 65.59 | 63.94 | 64.63 | 173,629 | +0.42(+0.65%) |
Nov 12, 2020 | 65.72 | 66.59 | 63.91 | 64.22 | 266,065 | -0.91(-1.40%) |
Nov 11, 2020 | 64.25 | 65.41 | 63.98 | 65.13 | 568,446 | +1.74(+2.75%) |
Nov 10, 2020 | 65.99 | 66.00 | 63.00 | 63.38 | 419,368 | -2.61(-3.96%) |
Nov 09, 2020 | 67.64 | 67.84 | 65.27 | 66.00 | 295,393 | -1.15(-1.71%) |
Nov 06, 2020 | 66.49 | 68.19 | 65.86 | 67.14 | 202,339 | +0.65(+0.98%) |
Nov 05, 2020 | 65.14 | 66.82 | 65.01 | 66.49 | 218,840 | +2.28(+3.56%) |
Nov 04, 2020 | 62.49 | 65.02 | 62.49 | 64.21 | 228,823 | +1.59(+2.54%) |
Nov 03, 2020 | 61.43 | 63.25 | 60.72 | 62.62 | 512,015 | +1.26(+2.05%) |
Nov 02, 2020 | 62.30 | 62.39 | 59.98 | 61.35 | 535,843 | -0.65(-1.05%) |
Oct 30, 2020 | 63.08 | 64.03 | 61.47 | 62.01 | 481,623 | -1.56(-2.46%) |
Oct 29, 2020 | 65.97 | 66.38 | 63.54 | 63.57 | 438,523 | -2.40(-3.63%) |
Oct 28, 2020 | 66.74 | 67.68 | 64.85 | 65.97 | 402,091 | +0.00(+0.00%) |
Oct 27, 2020 | 64.35 | 66.89 | 62.44 | 65.97 | 961,652 | +6.97(+11.82%) |
Oct 26, 2020 | 58.82 | 59.42 | 57.65 | 59.00 | 438,671 | -0.43(-0.72%) |
Oct 23, 2020 | 58.47 | 59.56 | 58.38 | 59.42 | 352,958 | +2.27(+3.98%) |
Oct 22, 2020 | 57.17 | 57.72 | 56.36 | 57.15 | 197,796 | +0.10(+0.18%) |
Oct 21, 2020 | 58.74 | 59.29 | 56.59 | 57.04 | 216,111 | -1.27(-2.18%) |
Oct 20, 2020 | 57.35 | 58.73 | 56.86 | 58.31 | 376,019 | +1.15(+2.01%) |
Oct 19, 2020 | 57.88 | 58.48 | 57.06 | 57.17 | 239,346 | -0.59(-1.02%) |
Oct 16, 2020 | 57.24 | 58.14 | 56.78 | 57.75 | 322,771 | +0.55(+0.96%) |
Oct 15, 2020 | 56.59 | 57.26 | 55.99 | 57.21 | 254,259 | +0.18(+0.32%) |
Oct 14, 2020 | 56.94 | 57.33 | 56.21 | 57.03 | 227,456 | +0.27(+0.48%) |
Oct 13, 2020 | 56.01 | 56.93 | 54.72 | 56.75 | 163,363 | +0.53(+0.94%) |
Oct 12, 2020 | 55.43 | 56.37 | 54.87 | 56.22 | 306,273 | +1.02(+1.85%) |
Oct 09, 2020 | 54.42 | 55.38 | 54.11 | 55.20 | 211,205 | +1.26(+2.34%) |
Oct 08, 2020 | 54.95 | 55.36 | 53.64 | 53.94 | 292,349 | -0.86(-1.57%) |
Oct 07, 2020 | 52.73 | 54.88 | 52.73 | 54.80 | 494,663 | +2.31(+4.40%) |
Oct 06, 2020 | 50.58 | 53.43 | 50.16 | 52.49 | 768,584 | +1.82(+3.59%) |
Oct 05, 2020 | 50.23 | 51.01 | 49.31 | 50.67 | 211,407 | +1.01(+2.04%) |
Oct 02, 2020 | 49.34 | 50.41 | 48.71 | 49.65 | 392,223 | -0.76(-1.50%) |
Oct 01, 2020 | 49.54 | 50.79 | 49.26 | 50.41 | 341,758 | +1.11(+2.25%) |
Sep 30, 2020 | 50.45 | 50.45 | 48.91 | 49.30 | 299,216 | -1.29(-2.55%) |
Sep 29, 2020 | 50.99 | 51.49 | 49.86 | 50.59 | 342,188 | +1.29(+2.61%) |
Sep 28, 2020 | 49.64 | 49.81 | 48.76 | 49.30 | 203,667 | -0.09(-0.19%) |
Sep 25, 2020 | 48.11 | 49.49 | 47.69 | 49.40 | 271,579 | +1.53(+3.19%) |
Sep 24, 2020 | 49.59 | 49.59 | 47.55 | 47.87 | 273,459 | -1.82(-3.66%) |
Sep 23, 2020 | 49.92 | 50.37 | 49.28 | 49.69 | 366,498 | -0.55(-1.09%) |
Sep 22, 2020 | 49.27 | 50.53 | 47.72 | 50.24 | 348,094 | +1.23(+2.51%) |
Sep 21, 2020 | 49.86 | 50.35 | 47.84 | 49.01 | 361,510 | -1.70(-3.34%) |
Sep 18, 2020 | 50.18 | 51.62 | 49.82 | 50.71 | 1,237,255 | +1.11(+2.23%) |
Sep 17, 2020 | 48.40 | 49.69 | 47.65 | 49.60 | 366,375 | +0.28(+0.58%) |
Sep 16, 2020 | 48.00 | 49.76 | 47.83 | 49.31 | 454,290 | +1.32(+2.74%) |
Sep 15, 2020 | 47.11 | 48.04 | 46.56 | 48.00 | 337,106 | +1.40(+3.01%) |
Sep 14, 2020 | 46.35 | 47.27 | 46.26 | 46.59 | 251,575 | +0.58(+1.26%) |
Sep 11, 2020 | 46.41 | 46.68 | 45.45 | 46.02 | 319,710 | +0.06(+0.12%) |
Sep 10, 2020 | 46.89 | 47.50 | 45.95 | 45.96 | 294,550 | -0.51(-1.10%) |
Sep 09, 2020 | 46.30 | 46.96 | 45.67 | 46.47 | 380,844 | +0.90(+1.97%) |
Sep 08, 2020 | 44.20 | 46.31 | 44.20 | 45.57 | 390,816 | +0.43(+0.94%) |
Sep 04, 2020 | 45.48 | 45.93 | 43.30 | 45.14 | 398,345 | -0.27(-0.58%) |
Sep 03, 2020 | 47.79 | 47.79 | 44.97 | 45.41 | 492,356 | -2.88(-5.96%) |
Sep 02, 2020 | 49.05 | 49.15 | 47.39 | 48.29 | 302,598 | -0.60(-1.22%) |
Sep 01, 2020 | 48.16 | 48.97 | 47.91 | 48.89 | 290,038 | +1.37(+2.88%) |
Aug 31, 2020 | 46.93 | 47.61 | 46.44 | 47.52 | 247,997 | +0.30(+0.64%) |
Aug 28, 2020 | 47.48 | 48.60 | 47.08 | 47.22 | 302,549 | +1.61(+3.54%) |
Aug 27, 2020 | 46.81 | 46.93 | 45.45 | 45.60 | 253,932 | -1.11(-2.39%) |
Aug 26, 2020 | 46.89 | 47.13 | 46.55 | 46.72 | 163,126 | +0.02(+0.04%) |
Aug 25, 2020 | 46.28 | 46.96 | 46.16 | 46.70 | 156,596 | +0.30(+0.65%) |
Aug 24, 2020 | 46.82 | 47.21 | 45.87 | 46.39 | 239,498 | -0.10(-0.22%) |
Aug 21, 2020 | 46.67 | 47.35 | 46.18 | 46.50 | 282,852 | -0.14(-0.30%) |
Aug 20, 2020 | 45.66 | 46.89 | 45.24 | 46.64 | 416,543 | +0.60(+1.31%) |
Aug 19, 2020 | 45.48 | 46.19 | 44.79 | 46.04 | 429,219 | +0.71(+1.56%) |
Aug 18, 2020 | 45.18 | 45.87 | 44.85 | 45.33 | 570,245 | -0.03(-0.06%) |
Aug 17, 2020 | 45.81 | 45.81 | 44.75 | 45.36 | 261,199 | +0.00(+0.00%) |
Aug 14, 2020 | 45.39 | 46.18 | 45.17 | 45.36 | 396,268 | -0.04(-0.08%) |
Aug 13, 2020 | 45.72 | 46.02 | 43.76 | 45.39 | 729,377 | -0.34(-0.74%) |
Aug 12, 2020 | 47.66 | 48.86 | 45.41 | 45.73 | 2,246,091 | -0.43(-0.94%) |
Aug 11, 2020 | 50.62 | 51.63 | 45.00 | 46.17 | 1,440,560 | -7.82(-14.48%) |
Aug 10, 2020 | 54.58 | 55.02 | 53.42 | 53.99 | 234,774 | -0.59(-1.07%) |
Aug 07, 2020 | 53.59 | 55.62 | 53.59 | 54.57 | 191,462 | +0.59(+1.10%) |
Aug 06, 2020 | 54.83 | 54.83 | 52.71 | 53.98 | 216,240 | -1.19(-2.16%) |
Aug 05, 2020 | 51.26 | 56.14 | 51.26 | 55.17 | 576,055 | +3.76(+7.31%) |
Aug 04, 2020 | 51.80 | 53.01 | 51.04 | 51.41 | 469,367 | -0.40(-0.77%) |
Aug 03, 2020 | 51.29 | 52.08 | 50.75 | 51.80 | 501,430 | +0.49(+0.96%) |
Jul 31, 2020 | 51.18 | 51.77 | 50.29 | 51.31 | 591,437 | +0.43(+0.85%) |
Jul 30, 2020 | 47.92 | 50.97 | 47.88 | 50.88 | 427,050 | +1.75(+3.56%) |
Jul 29, 2020 | 47.68 | 49.68 | 47.60 | 49.13 | 457,331 | +0.92(+1.90%) |
Jul 28, 2020 | 42.49 | 49.98 | 42.02 | 48.22 | 1,497,105 | +7.23(+17.65%) |
Jul 27, 2020 | 39.62 | 41.15 | 39.62 | 40.98 | 343,682 | +1.61(+4.08%) |
Jul 24, 2020 | 38.45 | 39.47 | 38.16 | 39.38 | 178,755 | +0.89(+2.31%) |
Jul 23, 2020 | 37.45 | 38.75 | 37.16 | 38.49 | 231,304 | +1.94(+5.30%) |
Jul 22, 2020 | 36.75 | 36.82 | 36.17 | 36.55 | 178,001 | -0.29(-0.79%) |
Jul 21, 2020 | 36.51 | 37.04 | 36.20 | 36.85 | 258,088 | +0.85(+2.36%) |
Jul 20, 2020 | 35.23 | 36.12 | 35.23 | 36.00 | 161,632 | +0.60(+1.68%) |
Jul 17, 2020 | 35.82 | 35.89 | 35.38 | 35.40 | 162,446 | -0.36(-1.00%) |
Jul 16, 2020 | 35.59 | 35.80 | 35.27 | 35.76 | 133,461 | +0.09(+0.24%) |
Jul 15, 2020 | 35.15 | 35.69 | 35.00 | 35.68 | 173,157 | +1.09(+3.14%) |
Jul 14, 2020 | 34.96 | 35.04 | 34.08 | 34.59 | 190,926 | -0.47(-1.35%) |
Jul 13, 2020 | 35.74 | 36.44 | 35.05 | 35.06 | 205,273 | -0.12(-0.35%) |
Jul 10, 2020 | 35.48 | 35.48 | 34.80 | 35.18 | 108,544 | -0.18(-0.51%) |
Jul 09, 2020 | 35.07 | 35.52 | 34.56 | 35.36 | 152,159 | +0.46(+1.33%) |
Jul 08, 2020 | 35.20 | 35.21 | 34.58 | 34.90 | 180,863 | -0.28(-0.80%) |
Jul 07, 2020 | 34.99 | 35.82 | 34.75 | 35.18 | 189,860 | +0.01(+0.03%) |
Jul 06, 2020 | 34.99 | 35.36 | 34.67 | 35.18 | 232,454 | +0.63(+1.83%) |
Jul 02, 2020 | 34.54 | 34.91 | 34.23 | 34.54 | 210,630 | +0.42(+1.22%) |
Jul 01, 2020 | 33.01 | 34.43 | 32.81 | 34.13 | 320,507 | +1.10(+3.35%) |
Jun 30, 2020 | 32.57 | 33.32 | 32.57 | 33.02 | 313,237 | +0.25(+0.75%) |
Jun 29, 2020 | 31.96 | 32.78 | 31.59 | 32.78 | 186,929 | +1.00(+3.15%) |
Jun 26, 2020 | 32.67 | 32.93 | 31.70 | 31.78 | 372,865 | -1.10(-3.36%) |
Jun 25, 2020 | 33.16 | 33.48 | 32.24 | 32.88 | 155,279 | -0.33(-1.00%) |
Jun 24, 2020 | 33.77 | 34.15 | 33.17 | 33.21 | 132,759 | -0.79(-2.33%) |
Jun 23, 2020 | 34.09 | 34.29 | 33.79 | 34.00 | 188,976 | +0.12(+0.36%) |
Jun 22, 2020 | 33.35 | 33.96 | 33.10 | 33.88 | 171,837 | +0.38(+1.13%) |
Jun 19, 2020 | 34.33 | 34.72 | 33.47 | 33.50 | 309,114 | -0.56(-1.64%) |
Jun 18, 2020 | 34.84 | 35.12 | 33.95 | 34.06 | 139,024 | -0.98(-2.80%) |
Jun 17, 2020 | 34.51 | 35.39 | 34.05 | 35.04 | 247,511 | +0.59(+1.73%) |
Jun 16, 2020 | 34.81 | 35.05 | 33.92 | 34.45 | 222,296 | +0.58(+1.70%) |
Jun 15, 2020 | 32.73 | 34.22 | 32.64 | 33.87 | 169,837 | +0.45(+1.36%) |
Jun 12, 2020 | 34.95 | 34.99 | 32.99 | 33.42 | 255,001 | -0.75(-2.18%) |
Jun 11, 2020 | 34.17 | 34.78 | 34.16 | 34.17 | 289,224 | -1.00(-2.85%) |
Jun 10, 2020 | 35.31 | 35.97 | 35.07 | 35.17 | 185,422 | -0.19(-0.53%) |
Jun 09, 2020 | 35.90 | 36.05 | 35.10 | 35.35 | 172,104 | -1.04(-2.85%) |
Jun 08, 2020 | 36.26 | 36.93 | 36.08 | 36.39 | 161,078 | +0.27(+0.76%) |
Jun 05, 2020 | 36.34 | 36.95 | 35.83 | 36.12 | 269,932 | +0.00(+0.00%) |
Jun 04, 2020 | 35.08 | 36.24 | 34.92 | 36.12 | 257,026 | +0.81(+2.30%) |
Jun 03, 2020 | 35.15 | 35.72 | 34.90 | 35.31 | 171,367 | +0.60(+1.74%) |
Jun 02, 2020 | 35.29 | 35.30 | 34.55 | 34.70 | 216,842 | -0.20(-0.57%) |
Jun 01, 2020 | 35.59 | 35.59 | 34.71 | 34.90 | 211,586 | -0.74(-2.08%) |
May 29, 2020 | 34.47 | 35.67 | 33.94 | 35.64 | 460,551 | +1.07(+3.10%) |
May 28, 2020 | 35.00 | 35.33 | 34.49 | 34.57 | 195,649 | -0.29(-0.84%) |
May 27, 2020 | 34.92 | 34.92 | 34.06 | 34.86 | 205,926 | +0.42(+1.23%) |
May 26, 2020 | 34.36 | 35.11 | 34.36 | 34.44 | 167,589 | +0.68(+2.00%) |
May 22, 2020 | 33.86 | 33.95 | 33.01 | 33.76 | 165,538 | +0.07(+0.20%) |
May 21, 2020 | 34.29 | 34.54 | 33.62 | 33.70 | 230,887 | -0.40(-1.19%) |
May 20, 2020 | 34.47 | 34.68 | 33.84 | 34.10 | 172,495 | -0.10(-0.30%) |
May 19, 2020 | 34.58 | 35.12 | 34.21 | 34.21 | 194,630 | -0.75(-2.15%) |
May 18, 2020 | 35.43 | 36.03 | 34.78 | 34.96 | 240,514 | +0.51(+1.47%) |
May 15, 2020 | 33.68 | 34.97 | 33.52 | 34.45 | 651,197 | +0.63(+1.86%) |
May 14, 2020 | 33.06 | 33.84 | 32.43 | 33.82 | 197,005 | +0.29(+0.87%) |
May 13, 2020 | 34.85 | 35.08 | 33.14 | 33.53 | 391,099 | -1.29(-3.70%) |
May 12, 2020 | 34.65 | 35.46 | 34.51 | 34.82 | 247,417 | +0.27(+0.79%) |
May 11, 2020 | 34.78 | 35.23 | 33.75 | 34.54 | 247,708 | -0.47(-1.34%) |
May 08, 2020 | 35.02 | 35.48 | 34.68 | 35.01 | 170,645 | +0.55(+1.58%) |
May 07, 2020 | 35.46 | 35.85 | 34.35 | 34.47 | 190,656 | -0.58(-1.66%) |
May 06, 2020 | 34.51 | 35.34 | 34.48 | 35.05 | 186,742 | +0.94(+2.76%) |
May 05, 2020 | 33.01 | 34.76 | 33.01 | 34.11 | 216,529 | +0.73(+2.20%) |
May 04, 2020 | 33.82 | 34.53 | 33.16 | 33.38 | 233,086 | -0.82(-2.39%) |
May 01, 2020 | 34.80 | 34.93 | 33.94 | 34.20 | 257,883 | -1.52(-4.26%) |
Apr 30, 2020 | 35.53 | 36.10 | 34.82 | 35.72 | 357,248 | -0.32(-0.89%) |
Apr 29, 2020 | 36.84 | 36.84 | 34.70 | 36.04 | 260,448 | -0.06(-0.16%) |
Apr 28, 2020 | 36.94 | 37.47 | 34.31 | 36.09 | 418,095 | -0.47(-1.29%) |
Apr 27, 2020 | 35.61 | 37.24 | 35.56 | 36.56 | 417,296 | +1.16(+3.27%) |
Apr 24, 2020 | 34.85 | 35.53 | 34.46 | 35.41 | 213,519 | +0.69(+1.98%) |
Apr 23, 2020 | 34.60 | 35.26 | 34.15 | 34.72 | 305,611 | +0.35(+1.01%) |
Apr 22, 2020 | 33.60 | 34.46 | 33.30 | 34.37 | 240,230 | +1.41(+4.28%) |
Apr 21, 2020 | 32.04 | 33.34 | 31.75 | 32.96 | 167,315 | +0.56(+1.74%) |
Apr 20, 2020 | 33.49 | 34.07 | 32.05 | 32.40 | 356,691 | -1.33(-3.96%) |
Apr 17, 2020 | 32.64 | 33.74 | 32.56 | 33.74 | 298,523 | +1.71(+5.34%) |
Apr 16, 2020 | 32.57 | 32.96 | 31.88 | 32.02 | 274,250 | -0.40(-1.25%) |
Apr 15, 2020 | 32.36 | 33.39 | 31.81 | 32.43 | 245,125 | -0.82(-2.46%) |
Apr 14, 2020 | 33.05 | 33.64 | 32.89 | 33.25 | 211,460 | +0.89(+2.76%) |
Apr 13, 2020 | 32.41 | 32.80 | 31.95 | 32.35 | 275,604 | -0.40(-1.23%) |
Apr 09, 2020 | 32.86 | 33.74 | 32.29 | 32.76 | 227,137 | +0.47(+1.46%) |
Apr 08, 2020 | 31.21 | 33.40 | 31.03 | 32.29 | 256,922 | +1.47(+4.76%) |
Apr 07, 2020 | 31.87 | 32.43 | 30.52 | 30.82 | 307,763 | -0.31(-1.00%) |
Apr 06, 2020 | 31.52 | 31.57 | 30.62 | 31.13 | 380,555 | +0.99(+3.27%) |
Apr 03, 2020 | 29.70 | 30.71 | 28.81 | 30.14 | 194,157 | +0.11(+0.38%) |
Apr 02, 2020 | 27.78 | 30.21 | 27.36 | 30.03 | 242,582 | +2.22(+7.98%) |
Apr 01, 2020 | 29.50 | 31.01 | 27.61 | 27.81 | 230,416 | -2.42(-7.99%) |
Mar 31, 2020 | 30.08 | 31.04 | 29.40 | 30.23 | 301,649 | +0.11(+0.37%) |
Mar 30, 2020 | 30.25 | 30.64 | 29.82 | 30.12 | 223,465 | +0.10(+0.34%) |
Mar 27, 2020 | 31.14 | 31.55 | 29.91 | 30.01 | 223,626 | -1.84(-5.78%) |
Mar 26, 2020 | 28.73 | 31.88 | 28.55 | 31.86 | 442,429 | +3.21(+11.19%) |
Mar 25, 2020 | 31.23 | 31.35 | 28.41 | 28.65 | 410,712 | -2.67(-8.52%) |
Mar 24, 2020 | 36.17 | 36.97 | 31.02 | 31.32 | 424,689 | -3.91(-11.10%) |
Mar 23, 2020 | 34.52 | 36.00 | 33.91 | 35.23 | 467,664 | +0.92(+2.68%) |
Mar 20, 2020 | 33.50 | 34.59 | 33.01 | 34.31 | 678,538 | +1.41(+4.29%) |
Mar 19, 2020 | 32.63 | 34.33 | 31.92 | 32.90 | 345,017 | +0.20(+0.60%) |
Mar 18, 2020 | 29.61 | 33.50 | 29.52 | 32.70 | 543,472 | +2.37(+7.81%) |
Mar 17, 2020 | 28.22 | 31.08 | 27.32 | 30.33 | 566,725 | +2.37(+8.47%) |
Mar 16, 2020 | 29.24 | 29.24 | 27.03 | 27.96 | 412,819 | -3.81(-11.98%) |
Mar 13, 2020 | 29.60 | 31.77 | 29.56 | 31.77 | 523,106 | +3.59(+12.74%) |
Mar 12, 2020 | 29.10 | 30.14 | 27.50 | 28.18 | 491,248 | -2.47(-8.07%) |
Mar 11, 2020 | 31.73 | 31.73 | 29.99 | 30.65 | 350,131 | -1.52(-4.73%) |
Mar 10, 2020 | 34.09 | 34.09 | 31.69 | 32.17 | 396,064 | -1.08(-3.25%) |
Mar 09, 2020 | 33.96 | 35.07 | 33.13 | 33.26 | 279,232 | -2.46(-6.89%) |
Mar 06, 2020 | 35.07 | 35.89 | 34.48 | 35.72 | 241,073 | -0.18(-0.50%) |
Mar 05, 2020 | 34.35 | 36.11 | 34.08 | 35.90 | 269,334 | +0.81(+2.30%) |
Mar 04, 2020 | 35.67 | 35.77 | 34.58 | 35.09 | 356,882 | -0.15(-0.43%) |
Mar 03, 2020 | 36.40 | 36.94 | 34.72 | 35.24 | 302,766 | -1.09(-2.99%) |
Mar 02, 2020 | 36.32 | 36.61 | 35.45 | 36.32 | 186,416 | +0.26(+0.73%) |
Feb 28, 2020 | 35.65 | 36.73 | 35.20 | 36.06 | 303,724 | -0.51(-1.41%) |
Feb 27, 2020 | 37.62 | 38.36 | 36.52 | 36.58 | 255,160 | -1.65(-4.31%) |
Feb 26, 2020 | 38.78 | 39.36 | 38.02 | 38.22 | 176,348 | -0.37(-0.97%) |
Feb 25, 2020 | 38.13 | 38.87 | 37.91 | 38.60 | 388,679 | +0.49(+1.28%) |
Feb 24, 2020 | 37.50 | 38.25 | 37.13 | 38.11 | 162,819 | -0.32(-0.83%) |
Feb 21, 2020 | 38.95 | 39.12 | 38.36 | 38.43 | 123,327 | -0.68(-1.75%) |
Feb 20, 2020 | 38.90 | 39.41 | 38.69 | 39.11 | 158,195 | +0.12(+0.31%) |
Feb 19, 2020 | 38.40 | 39.70 | 38.16 | 38.99 | 304,596 | +0.69(+1.81%) |
Feb 18, 2020 | 38.23 | 38.65 | 37.63 | 38.30 | 221,654 | -0.13(-0.34%) |
Feb 14, 2020 | 38.24 | 38.50 | 37.77 | 38.43 | 342,090 | +0.48(+1.26%) |
Feb 13, 2020 | 38.11 | 39.70 | 36.59 | 37.95 | 628,890 | -3.57(-8.61%) |
Feb 12, 2020 | 41.59 | 42.19 | 41.21 | 41.53 | 264,503 | +0.27(+0.66%) |
Feb 11, 2020 | 41.63 | 41.93 | 41.18 | 41.26 | 116,879 | -0.05(-0.11%) |
Feb 10, 2020 | 41.19 | 41.41 | 40.62 | 41.30 | 113,789 | +0.12(+0.30%) |
Feb 07, 2020 | 41.50 | 41.54 | 40.92 | 41.18 | 108,579 | -0.52(-1.26%) |
Feb 06, 2020 | 41.61 | 42.07 | 41.44 | 41.70 | 136,708 | +0.28(+0.68%) |
Feb 05, 2020 | 41.45 | 41.80 | 40.82 | 41.42 | 128,594 | +0.34(+0.82%) |
Feb 04, 2020 | 40.85 | 41.30 | 40.59 | 41.09 | 107,300 | +0.83(+2.07%) |
Feb 03, 2020 | 40.73 | 41.06 | 40.22 | 40.25 | 139,675 | -0.29(-0.72%) |
Jan 31, 2020 | 41.25 | 41.32 | 40.39 | 40.54 | 130,274 | -0.83(-2.01%) |
Jan 30, 2020 | 40.98 | 41.53 | 40.92 | 41.38 | 88,792 | -0.06(-0.14%) |
Jan 29, 2020 | 41.46 | 41.69 | 40.99 | 41.43 | 74,595 | -0.01(-0.02%) |
Jan 28, 2020 | 41.41 | 42.11 | 41.24 | 41.44 | 150,379 | +0.29(+0.70%) |
Jan 27, 2020 | 40.73 | 41.81 | 40.70 | 41.15 | 127,056 | -0.27(-0.65%) |
Jan 24, 2020 | 42.00 | 42.07 | 40.93 | 41.42 | 121,083 | -0.46(-1.09%) |
Jan 23, 2020 | 41.41 | 42.05 | 41.21 | 41.88 | 117,034 | +0.24(+0.58%) |
Jan 22, 2020 | 41.72 | 42.11 | 41.50 | 41.64 | 91,779 | -0.04(-0.09%) |
Jan 21, 2020 | 41.90 | 42.09 | 41.10 | 41.68 | 138,063 | -0.49(-1.15%) |
Jan 17, 2020 | 42.22 | 42.41 | 41.84 | 42.16 | 124,182 | +0.20(+0.47%) |
Jan 16, 2020 | 41.71 | 42.23 | 41.66 | 41.97 | 137,225 | +0.42(+1.01%) |
Jan 15, 2020 | 41.30 | 41.97 | 41.28 | 41.55 | 133,079 | +0.00(+0.00%) |
Jan 14, 2020 | 40.91 | 41.75 | 40.66 | 41.55 | 140,877 | +0.56(+1.37%) |
Jan 13, 2020 | 40.35 | 41.03 | 40.33 | 40.98 | 97,599 | +0.65(+1.60%) |
Jan 10, 2020 | 40.39 | 40.53 | 40.06 | 40.34 | 97,892 | -0.07(-0.19%) |
Jan 09, 2020 | 40.78 | 40.95 | 40.33 | 40.41 | 108,089 | -0.19(-0.46%) |
Jan 08, 2020 | 40.39 | 40.90 | 40.34 | 40.60 | 124,014 | +0.10(+0.25%) |
Jan 07, 2020 | 40.09 | 40.73 | 40.07 | 40.50 | 114,005 | +0.30(+0.75%) |
Jan 06, 2020 | 40.04 | 40.50 | 39.83 | 40.20 | 141,166 | -0.16(-0.39%) |
Jan 03, 2020 | 39.40 | 40.73 | 39.36 | 40.36 | 208,396 | +0.39(+0.98%) |
Jan 02, 2020 | 40.34 | 40.58 | 39.36 | 39.96 | 242,572 | -0.16(-0.40%) |
Dec 31, 2019 | 39.89 | 40.26 | 39.63 | 40.12 | 122,793 | +0.12(+0.30%) |
Dec 30, 2019 | 40.47 | 40.47 | 39.70 | 40.00 | 108,307 | -0.41(-1.02%) |
Dec 27, 2019 | 40.66 | 40.81 | 40.38 | 40.41 | 78,335 | -0.25(-0.62%) |
Dec 26, 2019 | 39.89 | 40.78 | 39.88 | 40.67 | 85,013 | +0.68(+1.71%) |
Dec 24, 2019 | 40.25 | 40.58 | 39.85 | 39.98 | 85,602 | -0.20(-0.49%) |
Dec 23, 2019 | 39.93 | 40.45 | 39.69 | 40.18 | 131,846 | +0.07(+0.19%) |
Dec 20, 2019 | 39.78 | 40.37 | 39.58 | 40.10 | 468,731 | +0.38(+0.97%) |
Dec 19, 2019 | 39.96 | 40.05 | 39.52 | 39.72 | 149,660 | -0.29(-0.73%) |
Dec 18, 2019 | 39.79 | 40.40 | 39.67 | 40.01 | 143,410 | +0.24(+0.61%) |
Dec 17, 2019 | 39.36 | 40.11 | 38.96 | 39.77 | 165,616 | +0.40(+1.02%) |
Dec 16, 2019 | 39.91 | 40.15 | 39.20 | 39.37 | 159,969 | -0.24(-0.61%) |
Dec 13, 2019 | 39.60 | 39.96 | 39.23 | 39.61 | 106,335 | -0.07(-0.17%) |
Dec 12, 2019 | 39.33 | 40.13 | 39.24 | 39.67 | 145,536 | +0.22(+0.57%) |
Dec 11, 2019 | 39.49 | 39.78 | 39.26 | 39.45 | 159,834 | -0.02(-0.05%) |
Dec 10, 2019 | 39.77 | 40.25 | 39.30 | 39.47 | 205,124 | -0.25(-0.64%) |
Dec 09, 2019 | 40.41 | 40.46 | 39.57 | 39.72 | 151,934 | -0.85(-2.10%) |
Dec 06, 2019 | 40.82 | 41.12 | 40.18 | 40.57 | 189,052 | +0.25(+0.63%) |
Dec 05, 2019 | 40.92 | 41.10 | 40.21 | 40.32 | 244,093 | -0.46(-1.12%) |
Dec 04, 2019 | 40.28 | 41.29 | 40.11 | 40.78 | 320,448 | +0.78(+1.94%) |
Dec 03, 2019 | 38.79 | 40.34 | 38.69 | 40.00 | 288,916 | +0.72(+1.83%) |