Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.34 | 49.77 | 48.55 | 48.72 | 1,595,765 | -0.74(-1.49%) |
Nov 27, 2020 | 49.42 | 50.34 | 48.97 | 49.45 | 561,060 | +0.33(+0.66%) |
Nov 25, 2020 | 49.00 | 49.34 | 48.38 | 49.13 | 707,306 | -0.22(-0.45%) |
Nov 24, 2020 | 48.84 | 49.62 | 48.33 | 49.35 | 1,025,635 | +1.04(+2.16%) |
Nov 23, 2020 | 47.63 | 48.66 | 47.44 | 48.30 | 1,369,394 | +1.01(+2.15%) |
Nov 20, 2020 | 46.54 | 47.68 | 46.01 | 47.29 | 1,282,887 | +0.51(+1.08%) |
Nov 19, 2020 | 46.37 | 47.16 | 45.61 | 46.78 | 1,345,559 | -0.04(-0.08%) |
Nov 18, 2020 | 47.03 | 47.74 | 46.30 | 46.82 | 1,331,377 | +0.01(+0.02%) |
Nov 17, 2020 | 45.69 | 46.87 | 44.97 | 46.81 | 1,190,255 | -0.75(-1.57%) |
Nov 16, 2020 | 50.52 | 51.13 | 47.12 | 47.56 | 1,296,174 | -1.61(-3.27%) |
Nov 13, 2020 | 47.44 | 49.74 | 47.08 | 49.17 | 2,364,478 | +2.21(+4.71%) |
Nov 12, 2020 | 47.70 | 48.01 | 46.51 | 46.96 | 1,026,019 | -0.77(-1.60%) |
Nov 11, 2020 | 50.66 | 50.85 | 47.47 | 47.72 | 1,471,256 | -2.98(-5.87%) |
Nov 10, 2020 | 49.27 | 50.99 | 48.95 | 50.70 | 1,902,297 | +1.49(+3.04%) |
Nov 09, 2020 | 46.58 | 52.64 | 46.51 | 49.20 | 2,511,820 | +5.42(+12.37%) |
Nov 06, 2020 | 44.67 | 44.76 | 43.50 | 43.79 | 891,575 | -0.83(-1.87%) |
Nov 05, 2020 | 43.24 | 45.31 | 42.62 | 44.62 | 3,138,031 | -1.43(-3.11%) |
Nov 04, 2020 | 45.96 | 47.12 | 45.33 | 46.05 | 1,785,740 | +0.32(+0.70%) |
Nov 03, 2020 | 45.98 | 46.80 | 45.64 | 45.73 | 749,818 | +0.07(+0.15%) |
Nov 02, 2020 | 45.53 | 46.87 | 44.56 | 45.66 | 1,513,521 | +0.49(+1.08%) |
Oct 30, 2020 | 43.15 | 45.23 | 43.02 | 45.17 | 1,796,731 | +2.29(+5.33%) |
Oct 29, 2020 | 42.79 | 43.19 | 42.07 | 42.89 | 1,055,936 | -0.04(-0.09%) |
Oct 28, 2020 | 44.65 | 44.76 | 42.85 | 42.93 | 979,167 | -2.58(-5.68%) |
Oct 27, 2020 | 45.63 | 46.06 | 45.02 | 45.51 | 1,518,651 | -0.07(-0.15%) |
Oct 26, 2020 | 46.62 | 46.67 | 45.29 | 45.58 | 1,296,712 | -1.47(-3.13%) |
Oct 23, 2020 | 46.57 | 47.46 | 46.12 | 47.05 | 1,706,790 | +0.78(+1.68%) |
Oct 22, 2020 | 44.99 | 48.29 | 44.88 | 46.28 | 2,537,996 | +2.56(+5.85%) |
Oct 21, 2020 | 42.80 | 44.56 | 42.76 | 43.72 | 950,699 | +0.92(+2.15%) |
Oct 20, 2020 | 43.18 | 43.28 | 42.75 | 42.80 | 709,466 | +0.11(+0.25%) |
Oct 19, 2020 | 43.92 | 43.92 | 42.50 | 42.70 | 535,152 | -1.03(-2.36%) |
Oct 16, 2020 | 43.62 | 44.18 | 43.11 | 43.73 | 866,923 | +0.27(+0.62%) |
Oct 15, 2020 | 43.08 | 43.59 | 43.00 | 43.46 | 686,629 | -0.19(-0.44%) |
Oct 14, 2020 | 43.10 | 44.03 | 43.10 | 43.65 | 654,904 | +0.59(+1.38%) |
Oct 13, 2020 | 43.79 | 43.91 | 43.04 | 43.06 | 627,309 | -0.98(-2.22%) |
Oct 12, 2020 | 43.77 | 44.23 | 43.41 | 44.04 | 608,252 | +0.48(+1.10%) |
Oct 09, 2020 | 44.32 | 44.37 | 43.42 | 43.56 | 977,547 | -0.54(-1.22%) |
Oct 08, 2020 | 43.38 | 44.18 | 42.87 | 44.09 | 643,906 | +0.97(+2.24%) |
Oct 07, 2020 | 42.90 | 43.25 | 42.34 | 43.13 | 582,717 | +0.90(+2.13%) |
Oct 06, 2020 | 42.99 | 43.35 | 42.08 | 42.23 | 616,429 | -0.67(-1.56%) |
Oct 05, 2020 | 42.06 | 43.00 | 42.06 | 42.90 | 529,660 | +1.10(+2.63%) |
Oct 02, 2020 | 40.96 | 42.24 | 40.85 | 41.80 | 683,384 | +0.14(+0.34%) |
Oct 01, 2020 | 42.12 | 42.70 | 40.91 | 41.65 | 701,334 | -0.21(-0.50%) |
Sep 30, 2020 | 40.93 | 42.26 | 40.69 | 41.86 | 1,211,847 | +0.94(+2.29%) |
Sep 29, 2020 | 41.55 | 41.80 | 40.91 | 40.92 | 1,089,351 | -0.54(-1.29%) |
Sep 28, 2020 | 41.91 | 42.39 | 41.36 | 41.46 | 1,346,543 | -0.06(-0.14%) |
Sep 25, 2020 | 40.69 | 41.71 | 40.41 | 41.52 | 999,484 | +0.69(+1.69%) |
Sep 24, 2020 | 40.72 | 41.37 | 39.75 | 40.83 | 1,013,543 | +0.02(+0.05%) |
Sep 23, 2020 | 42.60 | 42.82 | 40.73 | 40.81 | 1,454,068 | -1.77(-4.15%) |
Sep 22, 2020 | 42.68 | 42.97 | 42.11 | 42.58 | 1,046,207 | -0.12(-0.29%) |
Sep 21, 2020 | 43.45 | 43.50 | 41.84 | 42.70 | 1,499,071 | -1.55(-3.50%) |
Sep 18, 2020 | 45.72 | 45.95 | 44.14 | 44.25 | 2,240,188 | -1.33(-2.91%) |
Sep 17, 2020 | 44.91 | 45.75 | 44.18 | 45.58 | 1,649,857 | +0.32(+0.70%) |
Sep 16, 2020 | 44.63 | 45.82 | 44.20 | 45.26 | 2,219,356 | +0.98(+2.22%) |
Sep 15, 2020 | 43.93 | 44.45 | 43.62 | 44.28 | 1,270,567 | +0.44(+1.00%) |
Sep 14, 2020 | 42.53 | 43.93 | 42.45 | 43.84 | 1,231,540 | +1.66(+3.94%) |
Sep 11, 2020 | 42.00 | 42.33 | 41.80 | 42.18 | 1,347,568 | +0.42(+1.01%) |
Sep 10, 2020 | 42.35 | 42.98 | 41.75 | 41.75 | 971,338 | -0.49(-1.15%) |
Sep 09, 2020 | 41.94 | 42.39 | 41.54 | 42.24 | 1,041,479 | +0.53(+1.28%) |
Sep 08, 2020 | 42.62 | 42.62 | 41.43 | 41.71 | 974,223 | -1.04(-2.44%) |
Sep 04, 2020 | 42.90 | 43.36 | 41.97 | 42.75 | 1,271,970 | +0.19(+0.45%) |
Sep 03, 2020 | 43.88 | 44.29 | 42.24 | 42.56 | 1,444,847 | -1.12(-2.56%) |
Sep 02, 2020 | 42.72 | 43.87 | 42.22 | 43.67 | 1,842,493 | +0.84(+1.96%) |
Sep 01, 2020 | 42.83 | 42.85 | 42.25 | 42.83 | 1,279,240 | -0.02(-0.04%) |
Aug 31, 2020 | 43.27 | 43.27 | 42.60 | 42.85 | 1,724,465 | -0.43(-0.99%) |
Aug 28, 2020 | 42.65 | 43.42 | 42.33 | 43.28 | 1,133,339 | +0.56(+1.32%) |
Aug 27, 2020 | 41.80 | 42.85 | 41.64 | 42.72 | 1,800,393 | +1.15(+2.76%) |
Aug 26, 2020 | 41.73 | 41.84 | 41.11 | 41.57 | 1,008,469 | -0.15(-0.37%) |
Aug 25, 2020 | 41.55 | 41.94 | 41.54 | 41.73 | 1,273,530 | +0.23(+0.55%) |
Aug 24, 2020 | 41.32 | 42.11 | 41.04 | 41.50 | 1,663,262 | +0.81(+2.00%) |
Aug 21, 2020 | 39.97 | 40.79 | 39.73 | 40.69 | 4,402,475 | +0.57(+1.43%) |
Aug 20, 2020 | 40.36 | 40.71 | 39.78 | 40.11 | 1,365,100 | -0.50(-1.22%) |
Aug 19, 2020 | 41.35 | 41.56 | 40.48 | 40.61 | 1,656,091 | -0.69(-1.67%) |
Aug 18, 2020 | 41.69 | 41.82 | 41.23 | 41.30 | 1,454,029 | -0.42(-1.01%) |
Aug 17, 2020 | 42.58 | 42.58 | 41.37 | 41.72 | 1,689,881 | -0.80(-1.89%) |
Aug 14, 2020 | 42.54 | 42.92 | 42.11 | 42.52 | 1,101,194 | -0.01(-0.02%) |
Aug 13, 2020 | 42.94 | 42.94 | 42.10 | 42.53 | 1,851,389 | -0.41(-0.96%) |
Aug 12, 2020 | 44.05 | 44.21 | 42.84 | 42.94 | 1,529,665 | -0.81(-1.86%) |
Aug 11, 2020 | 43.66 | 44.54 | 43.20 | 43.75 | 1,987,647 | +0.39(+0.90%) |
Aug 10, 2020 | 43.41 | 43.64 | 42.67 | 43.36 | 1,648,478 | +0.04(+0.09%) |
Aug 07, 2020 | 41.47 | 43.32 | 41.40 | 43.32 | 2,977,215 | +2.01(+4.85%) |
Aug 06, 2020 | 42.44 | 42.96 | 40.42 | 41.32 | 5,319,753 | -3.43(-7.66%) |
Aug 05, 2020 | 45.15 | 45.23 | 44.14 | 44.74 | 2,271,988 | +0.15(+0.34%) |
Aug 04, 2020 | 42.66 | 45.36 | 42.50 | 44.59 | 2,973,452 | +1.92(+4.50%) |
Aug 03, 2020 | 42.70 | 43.07 | 42.37 | 42.67 | 1,162,950 | +0.08(+0.18%) |
Jul 31, 2020 | 42.90 | 43.30 | 41.99 | 42.60 | 1,394,581 | -0.61(-1.41%) |
Jul 30, 2020 | 42.08 | 43.26 | 41.83 | 43.21 | 2,219,946 | +0.43(+1.00%) |
Jul 29, 2020 | 41.63 | 43.29 | 41.30 | 42.78 | 1,029,301 | +1.23(+2.97%) |
Jul 28, 2020 | 41.52 | 41.90 | 41.43 | 41.54 | 1,358,889 | +0.05(+0.11%) |
Jul 27, 2020 | 41.19 | 41.57 | 40.56 | 41.50 | 1,057,262 | +0.20(+0.49%) |
Jul 24, 2020 | 42.14 | 42.14 | 41.05 | 41.30 | 1,296,785 | -0.71(-1.68%) |
Jul 23, 2020 | 41.98 | 42.46 | 41.62 | 42.00 | 1,244,453 | -0.09(-0.20%) |
Jul 22, 2020 | 41.99 | 42.59 | 41.70 | 42.09 | 1,188,989 | +0.22(+0.52%) |
Jul 21, 2020 | 41.61 | 42.50 | 41.33 | 41.87 | 1,441,931 | +0.34(+0.83%) |
Jul 20, 2020 | 42.68 | 43.09 | 41.38 | 41.53 | 1,204,999 | -1.23(-2.88%) |
Jul 17, 2020 | 42.43 | 42.93 | 42.10 | 42.76 | 902,357 | +0.42(+0.99%) |
Jul 16, 2020 | 42.75 | 42.75 | 42.08 | 42.34 | 1,053,910 | -0.79(-1.84%) |
Jul 15, 2020 | 41.54 | 43.69 | 41.54 | 43.13 | 1,992,739 | +2.40(+5.89%) |
Jul 14, 2020 | 40.04 | 40.77 | 39.73 | 40.73 | 1,864,123 | +0.81(+2.03%) |
Jul 13, 2020 | 40.52 | 40.97 | 39.79 | 39.92 | 1,509,322 | -0.17(-0.43%) |
Jul 10, 2020 | 39.52 | 40.14 | 39.21 | 40.09 | 1,170,929 | +0.68(+1.72%) |
Jul 09, 2020 | 39.78 | 39.95 | 38.35 | 39.42 | 1,744,887 | -0.70(-1.74%) |
Jul 08, 2020 | 41.31 | 41.31 | 39.55 | 40.11 | 1,584,428 | -1.31(-3.16%) |
Jul 07, 2020 | 42.26 | 42.28 | 41.25 | 41.42 | 1,526,206 | -1.21(-2.84%) |
Jul 06, 2020 | 42.77 | 43.09 | 42.32 | 42.63 | 1,088,281 | +0.44(+1.04%) |
Jul 02, 2020 | 43.43 | 43.67 | 42.06 | 42.19 | 1,225,480 | -0.74(-1.71%) |
Jul 01, 2020 | 42.10 | 43.88 | 42.10 | 42.93 | 2,010,729 | +0.85(+2.02%) |
Jun 30, 2020 | 41.98 | 42.22 | 41.59 | 42.08 | 1,949,514 | +0.14(+0.34%) |
Jun 29, 2020 | 41.72 | 42.10 | 41.26 | 41.94 | 1,113,251 | +0.75(+1.83%) |
Jun 26, 2020 | 40.79 | 41.35 | 40.56 | 41.18 | 2,900,256 | +0.29(+0.70%) |
Jun 25, 2020 | 40.73 | 41.36 | 39.87 | 40.90 | 2,083,936 | +0.06(+0.14%) |
Jun 24, 2020 | 42.07 | 42.50 | 40.72 | 40.84 | 2,802,090 | -1.82(-4.27%) |
Jun 23, 2020 | 42.24 | 42.88 | 41.82 | 42.66 | 1,852,255 | +0.88(+2.10%) |
Jun 22, 2020 | 41.65 | 42.27 | 40.41 | 41.78 | 1,649,387 | +0.22(+0.53%) |
Jun 19, 2020 | 42.80 | 43.10 | 41.43 | 41.56 | 2,580,221 | -0.52(-1.25%) |
Jun 18, 2020 | 42.21 | 42.35 | 41.29 | 42.09 | 2,012,366 | -0.55(-1.30%) |
Jun 17, 2020 | 43.34 | 43.34 | 42.24 | 42.64 | 1,136,759 | -0.41(-0.95%) |
Jun 16, 2020 | 42.00 | 43.73 | 42.00 | 43.05 | 1,866,025 | +1.23(+2.94%) |
Jun 15, 2020 | 40.40 | 42.36 | 40.06 | 41.82 | 1,461,991 | +0.49(+1.18%) |
Jun 12, 2020 | 42.77 | 42.77 | 40.45 | 41.33 | 2,076,876 | +0.01(+0.02%) |
Jun 11, 2020 | 43.57 | 43.65 | 40.93 | 41.32 | 2,855,480 | -2.99(-6.75%) |
Jun 10, 2020 | 45.95 | 45.96 | 44.30 | 44.32 | 2,471,962 | -1.91(-4.12%) |
Jun 09, 2020 | 48.21 | 48.57 | 46.06 | 46.22 | 1,801,206 | -2.53(-5.20%) |
Jun 08, 2020 | 47.63 | 48.93 | 47.57 | 48.76 | 1,712,820 | +0.94(+1.97%) |
Jun 05, 2020 | 46.86 | 48.51 | 46.86 | 47.81 | 2,417,757 | +2.04(+4.45%) |
Jun 04, 2020 | 45.40 | 46.18 | 44.87 | 45.77 | 1,495,791 | +0.19(+0.42%) |
Jun 03, 2020 | 45.82 | 46.76 | 45.38 | 45.58 | 2,042,586 | +0.45(+0.99%) |
Jun 02, 2020 | 45.19 | 45.50 | 44.62 | 45.14 | 1,963,731 | +0.26(+0.57%) |
Jun 01, 2020 | 44.06 | 45.22 | 43.75 | 44.88 | 1,128,859 | +0.55(+1.25%) |
May 29, 2020 | 44.41 | 44.66 | 43.65 | 44.33 | 2,587,253 | -0.45(-1.00%) |
May 28, 2020 | 45.72 | 45.87 | 44.61 | 44.77 | 2,739,241 | -0.76(-1.67%) |
May 27, 2020 | 44.74 | 45.65 | 44.30 | 45.54 | 3,695,732 | +2.34(+5.43%) |
May 26, 2020 | 41.34 | 43.28 | 41.01 | 43.19 | 2,987,636 | +2.94(+7.32%) |
May 22, 2020 | 39.90 | 40.58 | 38.71 | 40.25 | 2,115,183 | +0.27(+0.67%) |
May 21, 2020 | 39.64 | 40.58 | 39.23 | 39.98 | 2,034,726 | +0.25(+0.62%) |
May 20, 2020 | 39.34 | 39.89 | 38.85 | 39.73 | 2,372,107 | +0.59(+1.51%) |
May 19, 2020 | 38.66 | 39.68 | 38.00 | 39.14 | 2,811,654 | +0.49(+1.26%) |
May 18, 2020 | 36.72 | 38.99 | 36.67 | 38.66 | 2,708,597 | +2.73(+7.58%) |
May 15, 2020 | 36.04 | 36.85 | 35.39 | 35.93 | 5,846,508 | -0.16(-0.45%) |
May 14, 2020 | 35.12 | 36.09 | 34.42 | 36.09 | 3,074,854 | +0.51(+1.45%) |
May 13, 2020 | 35.20 | 35.74 | 34.61 | 35.58 | 3,379,867 | +0.34(+0.97%) |
May 12, 2020 | 38.48 | 38.83 | 35.22 | 35.24 | 3,348,217 | -3.17(-8.26%) |
May 11, 2020 | 37.92 | 38.76 | 37.09 | 38.41 | 3,050,127 | -0.32(-0.84%) |
May 08, 2020 | 39.89 | 40.91 | 38.14 | 38.73 | 3,545,036 | -0.39(-1.00%) |
May 07, 2020 | 39.02 | 39.58 | 38.69 | 39.12 | 2,872,169 | +0.69(+1.78%) |
May 06, 2020 | 38.85 | 39.04 | 38.08 | 38.44 | 2,563,760 | -0.31(-0.81%) |
May 05, 2020 | 38.22 | 39.18 | 38.16 | 38.75 | 3,044,930 | +1.02(+2.70%) |
May 04, 2020 | 38.30 | 38.82 | 37.26 | 37.73 | 2,788,676 | -0.66(-1.71%) |
May 01, 2020 | 39.74 | 40.34 | 38.26 | 38.39 | 1,732,531 | -2.05(-5.07%) |
Apr 30, 2020 | 41.41 | 41.72 | 40.41 | 40.44 | 1,643,972 | -1.68(-3.98%) |
Apr 29, 2020 | 40.30 | 42.46 | 40.21 | 42.11 | 2,073,337 | +2.45(+6.17%) |
Apr 28, 2020 | 39.89 | 40.38 | 38.84 | 39.67 | 1,889,021 | +0.51(+1.29%) |
Apr 27, 2020 | 37.81 | 39.28 | 37.81 | 39.16 | 2,086,018 | +1.71(+4.55%) |
Apr 24, 2020 | 36.88 | 37.55 | 36.67 | 37.46 | 3,266,916 | +0.58(+1.58%) |
Apr 23, 2020 | 38.39 | 38.45 | 36.83 | 36.87 | 3,257,191 | -1.15(-3.03%) |
Apr 22, 2020 | 38.29 | 38.63 | 37.81 | 38.03 | 1,309,695 | +0.24(+0.63%) |
Apr 21, 2020 | 38.78 | 39.19 | 37.75 | 37.79 | 1,619,819 | -1.54(-3.92%) |
Apr 20, 2020 | 38.36 | 39.88 | 38.11 | 39.33 | 1,424,865 | +0.40(+1.03%) |
Apr 17, 2020 | 38.27 | 39.52 | 37.99 | 38.93 | 2,334,006 | +1.70(+4.55%) |
Apr 16, 2020 | 37.96 | 38.44 | 37.09 | 37.24 | 1,848,450 | -0.83(-2.18%) |
Apr 15, 2020 | 37.66 | 38.48 | 37.33 | 38.07 | 1,444,442 | -0.77(-1.99%) |
Apr 14, 2020 | 38.64 | 39.91 | 38.45 | 38.84 | 2,875,250 | +0.50(+1.29%) |
Apr 13, 2020 | 39.30 | 39.82 | 37.85 | 38.34 | 2,890,666 | -1.55(-3.89%) |
Apr 09, 2020 | 37.94 | 40.16 | 37.43 | 39.89 | 3,883,503 | +2.18(+5.79%) |
Apr 08, 2020 | 36.73 | 37.86 | 36.08 | 37.71 | 2,512,764 | +1.42(+3.91%) |
Apr 07, 2020 | 36.86 | 37.57 | 36.16 | 36.29 | 2,640,970 | +0.34(+0.95%) |
Apr 06, 2020 | 35.14 | 36.18 | 34.50 | 35.95 | 4,653,953 | +2.17(+6.43%) |
Apr 03, 2020 | 35.64 | 36.22 | 33.36 | 33.78 | 2,567,312 | -1.92(-5.39%) |
Apr 02, 2020 | 35.62 | 36.56 | 35.03 | 35.70 | 3,056,163 | +0.15(+0.43%) |
Apr 01, 2020 | 35.28 | 37.28 | 35.25 | 35.55 | 3,023,385 | -1.45(-3.91%) |
Mar 31, 2020 | 37.14 | 38.09 | 36.53 | 37.00 | 3,976,365 | -0.35(-0.94%) |
Mar 30, 2020 | 36.20 | 37.62 | 34.94 | 37.35 | 3,353,683 | +1.21(+3.35%) |
Mar 27, 2020 | 35.81 | 38.23 | 35.37 | 36.14 | 4,805,708 | -1.40(-3.73%) |
Mar 26, 2020 | 33.69 | 37.80 | 33.22 | 37.54 | 4,032,840 | +4.29(+12.89%) |
Mar 25, 2020 | 32.18 | 34.33 | 31.60 | 33.25 | 9,698,764 | +1.13(+3.52%) |
Mar 24, 2020 | 31.77 | 32.49 | 30.42 | 32.12 | 6,747,419 | +1.81(+5.99%) |
Mar 23, 2020 | 31.14 | 31.78 | 30.00 | 30.31 | 4,501,146 | -0.87(-2.80%) |
Mar 20, 2020 | 33.65 | 34.42 | 30.69 | 31.18 | 4,439,519 | -2.18(-6.52%) |
Mar 19, 2020 | 30.79 | 33.78 | 30.21 | 33.36 | 4,300,571 | +2.25(+7.24%) |
Mar 18, 2020 | 30.56 | 31.86 | 30.13 | 31.11 | 6,527,655 | -1.75(-5.32%) |
Mar 17, 2020 | 34.16 | 34.94 | 30.12 | 32.85 | 5,727,697 | -0.57(-1.71%) |
Mar 16, 2020 | 34.47 | 35.54 | 32.66 | 33.42 | 3,048,061 | -5.02(-13.05%) |
Mar 13, 2020 | 39.23 | 40.14 | 36.12 | 38.44 | 2,961,469 | +0.50(+1.33%) |
Mar 12, 2020 | 38.00 | 39.76 | 37.25 | 37.94 | 4,276,582 | -2.50(-6.18%) |
Mar 11, 2020 | 40.91 | 42.10 | 39.76 | 40.44 | 2,610,590 | -1.68(-3.99%) |
Mar 10, 2020 | 40.84 | 42.16 | 39.90 | 42.12 | 2,666,992 | +2.10(+5.25%) |
Mar 09, 2020 | 39.90 | 40.71 | 39.78 | 40.02 | 3,251,875 | -2.48(-5.84%) |
Mar 06, 2020 | 41.71 | 42.85 | 41.28 | 42.50 | 2,429,210 | -0.56(-1.30%) |
Mar 05, 2020 | 44.65 | 44.65 | 42.73 | 43.06 | 2,695,782 | -2.39(-5.27%) |
Mar 04, 2020 | 45.54 | 45.87 | 44.63 | 45.45 | 3,724,951 | +0.60(+1.33%) |
Mar 03, 2020 | 46.68 | 47.99 | 44.42 | 44.85 | 2,849,691 | -2.32(-4.91%) |
Mar 02, 2020 | 47.10 | 48.08 | 45.80 | 47.17 | 4,252,274 | +0.39(+0.83%) |
Feb 28, 2020 | 46.73 | 47.07 | 44.97 | 46.78 | 3,427,523 | -0.91(-1.91%) |
Feb 27, 2020 | 47.94 | 48.91 | 47.54 | 47.70 | 4,162,442 | -0.65(-1.34%) |
Feb 26, 2020 | 49.40 | 49.88 | 48.29 | 48.34 | 2,602,962 | -0.59(-1.20%) |
Feb 25, 2020 | 51.96 | 53.06 | 48.86 | 48.93 | 2,409,742 | -3.06(-5.88%) |
Feb 24, 2020 | 52.66 | 53.19 | 51.98 | 51.99 | 1,624,909 | -2.02(-3.75%) |
Feb 21, 2020 | 54.30 | 54.54 | 53.45 | 54.01 | 1,474,998 | -0.56(-1.03%) |
Feb 20, 2020 | 55.57 | 55.57 | 54.08 | 54.57 | 1,080,658 | -1.09(-1.96%) |
Feb 19, 2020 | 55.34 | 55.96 | 55.23 | 55.67 | 987,481 | +0.64(+1.16%) |
Feb 18, 2020 | 55.02 | 55.10 | 54.18 | 55.03 | 1,178,349 | +0.07(+0.12%) |
Feb 14, 2020 | 54.95 | 55.11 | 53.57 | 54.96 | 1,210,816 | -0.25(-0.45%) |
Feb 13, 2020 | 55.14 | 55.31 | 54.45 | 55.21 | 905,492 | +0.10(+0.17%) |
Feb 12, 2020 | 55.10 | 55.31 | 54.72 | 55.12 | 1,560,349 | +0.01(+0.02%) |
Feb 11, 2020 | 54.61 | 55.35 | 54.21 | 55.11 | 560,179 | +0.52(+0.96%) |
Feb 10, 2020 | 54.02 | 54.61 | 53.82 | 54.58 | 547,577 | +0.33(+0.61%) |
Feb 07, 2020 | 54.69 | 54.81 | 54.22 | 54.25 | 1,320,804 | -0.48(-0.87%) |
Feb 06, 2020 | 53.79 | 54.94 | 53.79 | 54.73 | 987,676 | +0.36(+0.66%) |
Feb 05, 2020 | 54.13 | 54.69 | 53.81 | 54.36 | 1,141,101 | +0.62(+1.15%) |
Feb 04, 2020 | 53.34 | 53.98 | 53.20 | 53.75 | 1,138,484 | +0.90(+1.71%) |
Feb 03, 2020 | 53.43 | 56.22 | 52.73 | 52.84 | 1,393,499 | -0.36(-0.68%) |
Jan 31, 2020 | 54.52 | 55.57 | 52.86 | 53.21 | 1,711,078 | -1.55(-2.83%) |
Jan 30, 2020 | 55.78 | 55.78 | 54.28 | 54.75 | 1,295,664 | -1.24(-2.21%) |
Jan 29, 2020 | 56.33 | 56.42 | 55.94 | 55.99 | 1,076,153 | -0.14(-0.25%) |
Jan 28, 2020 | 56.79 | 56.88 | 56.11 | 56.13 | 1,138,317 | -0.62(-1.09%) |
Jan 27, 2020 | 56.20 | 57.43 | 56.03 | 56.75 | 1,321,067 | +0.07(+0.12%) |
Jan 24, 2020 | 56.65 | 56.77 | 55.55 | 56.68 | 1,026,415 | +0.00(+0.00%) |
Jan 23, 2020 | 57.61 | 57.61 | 56.24 | 56.68 | 962,944 | -1.00(-1.73%) |
Jan 22, 2020 | 57.47 | 57.83 | 57.14 | 57.68 | 2,509,039 | +0.35(+0.61%) |
Jan 21, 2020 | 56.94 | 57.59 | 56.77 | 57.33 | 1,491,453 | +0.36(+0.63%) |
Jan 17, 2020 | 57.03 | 57.36 | 56.69 | 56.97 | 1,100,302 | -0.17(-0.30%) |
Jan 16, 2020 | 56.53 | 57.26 | 56.38 | 57.14 | 1,644,458 | +0.99(+1.76%) |
Jan 15, 2020 | 55.73 | 56.80 | 55.64 | 56.15 | 1,365,408 | +0.32(+0.58%) |
Jan 14, 2020 | 55.20 | 55.85 | 54.75 | 55.83 | 1,000,996 | +0.62(+1.12%) |
Jan 13, 2020 | 54.78 | 55.35 | 54.77 | 55.21 | 1,259,520 | +0.30(+0.55%) |
Jan 10, 2020 | 54.79 | 55.08 | 54.34 | 54.91 | 929,162 | +0.23(+0.42%) |
Jan 09, 2020 | 54.66 | 55.21 | 54.53 | 54.68 | 1,228,117 | +0.04(+0.07%) |
Jan 08, 2020 | 54.30 | 54.83 | 54.22 | 54.64 | 1,054,065 | +0.57(+1.05%) |
Jan 07, 2020 | 53.54 | 54.14 | 53.48 | 54.07 | 834,210 | +0.29(+0.53%) |
Jan 06, 2020 | 53.24 | 53.85 | 53.22 | 53.79 | 790,978 | +0.29(+0.55%) |
Jan 03, 2020 | 53.43 | 53.94 | 53.06 | 53.49 | 957,685 | -0.60(-1.11%) |
Jan 02, 2020 | 53.99 | 54.64 | 53.33 | 54.09 | 1,638,361 | +0.32(+0.60%) |
Dec 31, 2019 | 53.56 | 53.87 | 53.16 | 53.77 | 1,274,493 | +0.18(+0.34%) |
Dec 30, 2019 | 53.86 | 54.37 | 53.45 | 53.59 | 1,350,367 | -0.42(-0.77%) |
Dec 27, 2019 | 53.62 | 54.14 | 53.49 | 54.00 | 699,503 | +0.29(+0.55%) |
Dec 26, 2019 | 54.27 | 54.27 | 53.41 | 53.71 | 746,044 | -0.55(-1.02%) |
Dec 24, 2019 | 54.09 | 54.42 | 53.29 | 54.26 | 610,791 | +0.03(+0.05%) |
Dec 23, 2019 | 53.93 | 54.40 | 53.75 | 54.23 | 1,226,079 | +0.31(+0.58%) |
Dec 20, 2019 | 54.55 | 54.83 | 53.77 | 53.92 | 3,290,554 | -0.59(-1.08%) |
Dec 19, 2019 | 54.70 | 54.72 | 54.30 | 54.51 | 1,129,829 | +0.09(+0.16%) |
Dec 18, 2019 | 54.68 | 54.69 | 54.07 | 54.42 | 1,091,826 | -0.12(-0.23%) |
Dec 17, 2019 | 54.71 | 54.93 | 54.31 | 54.54 | 961,175 | -0.01(-0.02%) |
Dec 16, 2019 | 54.47 | 55.02 | 54.13 | 54.55 | 1,429,286 | +1.08(+2.02%) |
Dec 13, 2019 | 53.93 | 54.85 | 53.22 | 53.47 | 950,506 | -0.53(-0.98%) |
Dec 12, 2019 | 54.08 | 55.00 | 53.72 | 54.00 | 1,123,148 | +0.18(+0.33%) |
Dec 11, 2019 | 53.35 | 54.15 | 53.28 | 53.82 | 1,878,682 | -0.59(-1.08%) |
Dec 10, 2019 | 54.41 | 54.53 | 53.99 | 54.41 | 945,057 | +0.05(+0.09%) |
Dec 09, 2019 | 54.94 | 54.99 | 54.15 | 54.36 | 1,006,293 | -0.69(-1.26%) |
Dec 06, 2019 | 55.45 | 55.63 | 54.98 | 55.06 | 1,265,232 | -0.23(-0.41%) |
Dec 05, 2019 | 54.77 | 55.51 | 54.77 | 55.28 | 1,513,261 | +0.66(+1.22%) |
Dec 04, 2019 | 54.08 | 54.84 | 53.83 | 54.62 | 1,723,773 | +0.44(+0.81%) |
Dec 03, 2019 | 53.64 | 54.44 | 53.25 | 54.18 | 1,420,728 | +0.41(+0.76%) |