Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.46 | 55.86 | 55.15 | 55.38 | 1,701,344 | +0.27(+0.49%) |
Sep 29, 2020 | 55.58 | 55.88 | 55.03 | 55.11 | 1,138,127 | -0.26(-0.47%) |
Sep 28, 2020 | 55.46 | 56.13 | 55.17 | 55.37 | 1,160,946 | +0.05(+0.10%) |
Sep 25, 2020 | 53.58 | 55.36 | 53.42 | 55.32 | 1,975,016 | +1.59(+2.95%) |
Sep 24, 2020 | 53.72 | 54.24 | 52.88 | 53.73 | 1,880,063 | +0.01(+0.02%) |
Sep 23, 2020 | 54.78 | 55.03 | 53.57 | 53.72 | 1,547,571 | -1.01(-1.85%) |
Sep 22, 2020 | 54.04 | 54.82 | 54.00 | 54.73 | 1,968,373 | +0.63(+1.17%) |
Sep 21, 2020 | 53.99 | 55.02 | 53.30 | 54.10 | 2,212,060 | -1.00(-1.82%) |
Sep 18, 2020 | 55.17 | 55.42 | 54.75 | 55.10 | 3,904,239 | -0.22(-0.39%) |
Sep 17, 2020 | 55.56 | 55.60 | 54.89 | 55.32 | 2,021,846 | -0.54(-0.97%) |
Sep 16, 2020 | 55.19 | 56.31 | 55.16 | 55.86 | 1,677,048 | +0.75(+1.36%) |
Sep 15, 2020 | 55.65 | 56.11 | 54.78 | 55.11 | 1,868,904 | -0.28(-0.50%) |
Sep 14, 2020 | 55.24 | 55.66 | 54.91 | 55.39 | 1,762,482 | +0.46(+0.84%) |
Sep 11, 2020 | 55.00 | 55.28 | 54.51 | 54.93 | 1,564,534 | +0.10(+0.18%) |
Sep 10, 2020 | 55.50 | 55.79 | 54.78 | 54.83 | 2,070,366 | -0.80(-1.44%) |
Sep 09, 2020 | 54.89 | 56.48 | 54.78 | 55.64 | 2,941,825 | +1.07(+1.97%) |
Sep 08, 2020 | 55.59 | 55.76 | 54.55 | 54.56 | 2,759,330 | -1.05(-1.88%) |
Sep 04, 2020 | 55.83 | 56.27 | 55.09 | 55.61 | 1,962,930 | -0.23(-0.40%) |
Sep 03, 2020 | 55.92 | 56.65 | 55.31 | 55.83 | 2,307,211 | +0.14(+0.24%) |
Sep 02, 2020 | 54.38 | 55.84 | 54.05 | 55.70 | 3,434,489 | +1.39(+2.56%) |
Sep 01, 2020 | 54.49 | 54.55 | 53.62 | 54.31 | 2,543,565 | -0.24(-0.45%) |
Aug 31, 2020 | 54.12 | 54.77 | 54.11 | 54.55 | 3,757,949 | +0.40(+0.73%) |
Aug 28, 2020 | 53.98 | 54.42 | 53.54 | 54.16 | 3,595,878 | +0.30(+0.55%) |
Aug 27, 2020 | 53.87 | 54.19 | 53.46 | 53.86 | 2,606,188 | +0.29(+0.54%) |
Aug 26, 2020 | 54.02 | 54.02 | 53.16 | 53.57 | 1,963,308 | -0.73(-1.35%) |
Aug 25, 2020 | 55.01 | 55.01 | 54.28 | 54.30 | 1,105,735 | -0.57(-1.04%) |
Aug 24, 2020 | 54.50 | 54.88 | 54.07 | 54.87 | 1,510,693 | +0.41(+0.75%) |
Aug 21, 2020 | 54.48 | 54.70 | 53.99 | 54.46 | 2,143,888 | +0.03(+0.05%) |
Aug 20, 2020 | 54.53 | 54.74 | 54.13 | 54.44 | 1,251,024 | -0.29(-0.53%) |
Aug 19, 2020 | 55.11 | 55.16 | 54.51 | 54.73 | 922,575 | -0.22(-0.39%) |
Aug 18, 2020 | 55.01 | 55.36 | 54.62 | 54.94 | 1,173,554 | -0.07(-0.13%) |
Aug 17, 2020 | 54.96 | 55.48 | 54.71 | 55.01 | 1,958,831 | +0.11(+0.20%) |
Aug 14, 2020 | 54.84 | 55.28 | 54.36 | 54.91 | 1,217,143 | -0.07(-0.13%) |
Aug 13, 2020 | 55.00 | 55.30 | 54.55 | 54.98 | 1,586,218 | -0.40(-0.72%) |
Aug 12, 2020 | 55.26 | 55.91 | 55.12 | 55.37 | 2,255,934 | +0.35(+0.64%) |
Aug 11, 2020 | 56.81 | 56.89 | 54.93 | 55.02 | 1,608,082 | -1.83(-3.22%) |
Aug 10, 2020 | 56.93 | 57.16 | 56.42 | 56.85 | 1,258,502 | +0.14(+0.25%) |
Aug 07, 2020 | 55.43 | 57.23 | 55.43 | 56.71 | 2,146,549 | +1.02(+1.83%) |
Aug 06, 2020 | 55.77 | 56.32 | 55.50 | 55.69 | 1,880,768 | -0.17(-0.31%) |
Aug 05, 2020 | 56.77 | 56.89 | 55.81 | 55.86 | 1,692,014 | -0.66(-1.17%) |
Aug 04, 2020 | 56.27 | 56.84 | 56.05 | 56.53 | 1,913,237 | +0.11(+0.19%) |
Aug 03, 2020 | 58.04 | 58.04 | 55.88 | 56.42 | 1,494,587 | -1.08(-1.89%) |
Jul 31, 2020 | 57.13 | 57.56 | 56.63 | 57.50 | 1,573,264 | +0.22(+0.39%) |
Jul 30, 2020 | 56.80 | 57.33 | 56.72 | 57.28 | 990,342 | -0.04(-0.06%) |
Jul 29, 2020 | 57.09 | 57.41 | 56.89 | 57.32 | 1,237,084 | +0.39(+0.69%) |
Jul 28, 2020 | 56.22 | 57.27 | 56.17 | 56.92 | 1,422,832 | +0.48(+0.86%) |
Jul 27, 2020 | 56.79 | 56.79 | 56.06 | 56.44 | 1,253,513 | -0.48(-0.85%) |
Jul 24, 2020 | 57.62 | 58.01 | 56.60 | 56.92 | 1,781,195 | -0.47(-0.81%) |
Jul 23, 2020 | 57.52 | 57.92 | 57.11 | 57.39 | 1,831,302 | -0.03(-0.05%) |
Jul 22, 2020 | 55.42 | 57.68 | 55.21 | 57.41 | 2,832,423 | +1.74(+3.12%) |
Jul 21, 2020 | 54.40 | 55.73 | 54.40 | 55.68 | 2,520,600 | +0.66(+1.21%) |
Jul 20, 2020 | 55.12 | 55.47 | 54.73 | 55.01 | 1,213,067 | -0.32(-0.58%) |
Jul 17, 2020 | 54.40 | 55.49 | 54.16 | 55.34 | 2,518,272 | +1.28(+2.37%) |
Jul 16, 2020 | 53.49 | 54.17 | 53.34 | 54.05 | 1,764,507 | +0.53(+0.99%) |
Jul 15, 2020 | 54.21 | 54.71 | 53.43 | 53.53 | 1,752,842 | -0.32(-0.60%) |
Jul 14, 2020 | 53.33 | 54.09 | 53.07 | 53.85 | 2,379,903 | +0.65(+1.21%) |
Jul 13, 2020 | 53.30 | 54.09 | 52.99 | 53.20 | 2,029,292 | -0.08(-0.15%) |
Jul 10, 2020 | 52.91 | 53.61 | 52.77 | 53.28 | 2,144,934 | +0.43(+0.81%) |
Jul 09, 2020 | 52.95 | 53.17 | 51.66 | 52.85 | 2,945,535 | -0.37(-0.69%) |
Jul 08, 2020 | 53.27 | 53.48 | 52.75 | 53.22 | 2,031,665 | -0.08(-0.15%) |
Jul 07, 2020 | 53.25 | 53.83 | 52.94 | 53.30 | 2,394,658 | -0.48(-0.90%) |
Jul 06, 2020 | 54.23 | 54.89 | 53.52 | 53.79 | 1,855,003 | -0.24(-0.45%) |
Jul 02, 2020 | 53.97 | 54.55 | 53.87 | 54.03 | 1,824,165 | +0.30(+0.57%) |
Jul 01, 2020 | 52.33 | 53.99 | 52.21 | 53.72 | 2,186,580 | +1.38(+2.64%) |
Jun 30, 2020 | 51.76 | 52.63 | 51.60 | 52.34 | 3,700,087 | +0.78(+1.51%) |
Jun 29, 2020 | 51.11 | 51.58 | 50.54 | 51.56 | 1,971,128 | +0.92(+1.82%) |
Jun 26, 2020 | 50.82 | 51.57 | 50.17 | 50.64 | 2,713,032 | -0.22(-0.44%) |
Jun 25, 2020 | 51.26 | 51.26 | 50.00 | 50.86 | 1,614,377 | -0.56(-1.10%) |
Jun 24, 2020 | 51.35 | 51.62 | 50.59 | 51.43 | 2,241,198 | -0.38(-0.73%) |
Jun 23, 2020 | 53.03 | 53.14 | 51.63 | 51.81 | 1,641,512 | -0.85(-1.62%) |
Jun 22, 2020 | 51.84 | 53.19 | 51.41 | 52.66 | 2,012,832 | +0.75(+1.45%) |
Jun 19, 2020 | 53.65 | 53.65 | 51.90 | 51.90 | 4,145,332 | -0.99(-1.86%) |
Jun 18, 2020 | 52.61 | 53.12 | 52.15 | 52.89 | 1,519,913 | -0.08(-0.15%) |
Jun 17, 2020 | 53.18 | 53.57 | 52.20 | 52.97 | 1,629,153 | -0.01(-0.02%) |
Jun 16, 2020 | 53.58 | 54.06 | 52.74 | 52.98 | 2,123,012 | +0.59(+1.13%) |
Jun 15, 2020 | 51.38 | 53.04 | 50.84 | 52.39 | 2,407,944 | +0.15(+0.29%) |
Jun 12, 2020 | 52.90 | 52.97 | 51.46 | 52.24 | 2,439,140 | +0.17(+0.33%) |
Jun 11, 2020 | 53.10 | 53.27 | 51.55 | 52.06 | 2,655,177 | -1.60(-2.99%) |
Jun 10, 2020 | 53.94 | 54.39 | 53.24 | 53.67 | 2,480,663 | -0.35(-0.65%) |
Jun 09, 2020 | 54.30 | 54.32 | 53.04 | 54.02 | 2,595,290 | -0.62(-1.13%) |
Jun 08, 2020 | 53.01 | 54.82 | 52.52 | 54.64 | 1,715,123 | +1.38(+2.59%) |
Jun 05, 2020 | 52.96 | 54.00 | 52.64 | 53.26 | 2,219,601 | +0.58(+1.11%) |
Jun 04, 2020 | 53.53 | 53.79 | 52.06 | 52.67 | 1,717,955 | -1.21(-2.24%) |
Jun 03, 2020 | 53.50 | 54.17 | 53.32 | 53.88 | 1,768,066 | +0.57(+1.08%) |
Jun 02, 2020 | 53.24 | 53.32 | 52.43 | 53.31 | 1,840,596 | +0.44(+0.83%) |
Jun 01, 2020 | 52.49 | 53.32 | 52.17 | 52.87 | 1,679,019 | +0.39(+0.73%) |
May 29, 2020 | 51.52 | 52.83 | 51.41 | 52.49 | 2,788,035 | +0.58(+1.12%) |
May 28, 2020 | 51.01 | 52.06 | 50.85 | 51.90 | 1,540,579 | +1.76(+3.50%) |
May 27, 2020 | 50.64 | 50.65 | 49.47 | 50.15 | 1,981,067 | +0.26(+0.52%) |
May 26, 2020 | 50.54 | 50.93 | 49.68 | 49.89 | 1,438,821 | +0.08(+0.16%) |
May 22, 2020 | 49.05 | 49.85 | 48.98 | 49.81 | 1,671,035 | +0.76(+1.55%) |
May 21, 2020 | 49.54 | 50.13 | 49.01 | 49.05 | 1,466,226 | -0.63(-1.26%) |
May 20, 2020 | 49.83 | 50.33 | 49.42 | 49.67 | 1,575,966 | +0.12(+0.24%) |
May 19, 2020 | 49.85 | 50.44 | 49.56 | 49.56 | 1,731,074 | -0.70(-1.39%) |
May 18, 2020 | 49.44 | 50.57 | 49.29 | 50.26 | 1,898,919 | +2.16(+4.49%) |
May 15, 2020 | 48.52 | 48.52 | 46.90 | 48.10 | 4,409,515 | -0.62(-1.27%) |
May 14, 2020 | 48.19 | 48.79 | 47.07 | 48.71 | 2,633,128 | +0.13(+0.27%) |
May 13, 2020 | 49.11 | 49.11 | 48.22 | 48.58 | 3,917,764 | -0.82(-1.66%) |
May 12, 2020 | 49.28 | 49.73 | 48.83 | 49.40 | 4,771,038 | +0.06(+0.13%) |
May 11, 2020 | 48.84 | 49.53 | 48.11 | 49.34 | 2,189,944 | +0.17(+0.34%) |
May 08, 2020 | 49.01 | 49.44 | 48.52 | 49.17 | 1,639,288 | +0.67(+1.38%) |
May 07, 2020 | 49.20 | 49.45 | 48.41 | 48.50 | 1,834,347 | -0.11(-0.22%) |
May 06, 2020 | 50.86 | 51.12 | 48.58 | 48.61 | 1,726,991 | -2.22(-4.37%) |
May 05, 2020 | 50.40 | 51.31 | 50.25 | 50.83 | 1,712,415 | +0.37(+0.74%) |
May 04, 2020 | 49.56 | 50.50 | 49.29 | 50.46 | 1,869,176 | +0.70(+1.41%) |
May 01, 2020 | 50.30 | 50.32 | 49.49 | 49.76 | 2,199,624 | -1.01(-2.00%) |
Apr 30, 2020 | 50.66 | 51.00 | 49.77 | 50.77 | 3,006,641 | -0.15(-0.30%) |
Apr 29, 2020 | 53.51 | 53.51 | 50.81 | 50.92 | 2,969,299 | -1.73(-3.29%) |
Apr 28, 2020 | 52.25 | 53.00 | 51.92 | 52.65 | 3,270,605 | +1.08(+2.09%) |
Apr 27, 2020 | 52.64 | 53.41 | 51.37 | 51.58 | 2,729,544 | -1.25(-2.36%) |
Apr 24, 2020 | 52.97 | 52.97 | 51.88 | 52.82 | 2,218,065 | +0.14(+0.27%) |
Apr 23, 2020 | 53.12 | 53.52 | 52.01 | 52.68 | 2,305,046 | -0.67(-1.25%) |
Apr 22, 2020 | 52.75 | 53.84 | 52.29 | 53.35 | 2,498,000 | +1.41(+2.71%) |
Apr 21, 2020 | 51.69 | 52.56 | 51.55 | 51.94 | 2,259,720 | -0.69(-1.32%) |
Apr 20, 2020 | 55.53 | 55.72 | 52.49 | 52.64 | 2,387,900 | -3.54(-6.30%) |
Apr 17, 2020 | 55.96 | 56.32 | 54.84 | 56.18 | 2,005,873 | +1.15(+2.08%) |
Apr 16, 2020 | 54.26 | 55.35 | 53.50 | 55.03 | 2,406,104 | +1.05(+1.94%) |
Apr 15, 2020 | 54.55 | 56.13 | 53.77 | 53.98 | 2,320,142 | -1.40(-2.52%) |
Apr 14, 2020 | 55.50 | 55.62 | 54.62 | 55.38 | 2,178,914 | +0.99(+1.81%) |
Apr 13, 2020 | 54.77 | 55.49 | 53.92 | 54.39 | 1,813,365 | -1.04(-1.88%) |
Apr 09, 2020 | 54.30 | 56.99 | 54.17 | 55.43 | 2,699,574 | +1.50(+2.79%) |
Apr 08, 2020 | 51.45 | 54.42 | 50.98 | 53.93 | 1,942,900 | +2.93(+5.76%) |
Apr 07, 2020 | 53.51 | 53.56 | 50.98 | 50.99 | 2,791,540 | -1.34(-2.57%) |
Apr 06, 2020 | 50.18 | 53.13 | 49.52 | 52.33 | 2,661,012 | +3.82(+7.88%) |
Apr 03, 2020 | 48.88 | 50.45 | 48.17 | 48.51 | 2,788,746 | -2.05(-4.06%) |
Apr 02, 2020 | 48.74 | 51.29 | 48.66 | 50.56 | 4,143,562 | +1.02(+2.06%) |
Apr 01, 2020 | 50.36 | 51.25 | 47.99 | 49.54 | 2,842,600 | -2.70(-5.17%) |
Mar 31, 2020 | 53.89 | 54.90 | 51.86 | 52.25 | 5,249,332 | -2.84(-5.15%) |
Mar 30, 2020 | 52.65 | 55.36 | 51.17 | 55.08 | 4,033,344 | +3.30(+6.37%) |
Mar 27, 2020 | 49.23 | 53.30 | 48.83 | 51.78 | 3,386,753 | +1.15(+2.27%) |
Mar 26, 2020 | 47.12 | 51.50 | 47.02 | 50.64 | 2,974,330 | +3.22(+6.79%) |
Mar 25, 2020 | 45.40 | 49.10 | 43.77 | 47.42 | 3,941,223 | +1.68(+3.67%) |
Mar 24, 2020 | 43.96 | 45.89 | 42.88 | 45.74 | 3,866,147 | +2.60(+6.02%) |
Mar 23, 2020 | 43.80 | 43.88 | 40.93 | 43.14 | 3,885,422 | -0.92(-2.10%) |
Mar 20, 2020 | 49.76 | 49.76 | 43.24 | 44.06 | 4,760,773 | -6.17(-12.29%) |
Mar 19, 2020 | 54.09 | 54.09 | 49.60 | 50.24 | 3,348,678 | -3.69(-6.84%) |
Mar 18, 2020 | 54.61 | 57.22 | 48.33 | 53.93 | 4,519,472 | -3.72(-6.45%) |
Mar 17, 2020 | 51.93 | 60.28 | 51.48 | 57.64 | 5,916,086 | +7.00(+13.82%) |
Mar 16, 2020 | 49.99 | 55.28 | 49.53 | 50.65 | 4,866,761 | -4.84(-8.72%) |
Mar 13, 2020 | 54.54 | 55.70 | 51.49 | 55.48 | 4,661,367 | +3.11(+5.94%) |
Mar 12, 2020 | 52.26 | 56.36 | 50.54 | 52.37 | 6,655,183 | -3.88(-6.89%) |
Mar 11, 2020 | 57.15 | 57.88 | 55.12 | 56.25 | 4,869,139 | -2.01(-3.45%) |
Mar 10, 2020 | 58.57 | 60.22 | 55.73 | 58.26 | 5,751,621 | +0.08(+0.14%) |
Mar 09, 2020 | 56.54 | 59.31 | 55.60 | 58.18 | 6,628,573 | -2.20(-3.64%) |
Mar 06, 2020 | 58.97 | 60.54 | 58.12 | 60.37 | 4,030,863 | +0.14(+0.24%) |
Mar 05, 2020 | 59.99 | 61.35 | 59.35 | 60.23 | 3,370,233 | -0.55(-0.91%) |
Mar 04, 2020 | 58.05 | 61.11 | 58.04 | 60.78 | 3,297,021 | +3.58(+6.27%) |
Mar 03, 2020 | 57.14 | 58.47 | 56.65 | 57.20 | 4,672,763 | +0.16(+0.28%) |
Mar 02, 2020 | 53.89 | 57.05 | 53.86 | 57.04 | 3,807,725 | +3.31(+6.16%) |
Feb 28, 2020 | 54.75 | 54.89 | 52.57 | 53.73 | 6,222,166 | -2.13(-3.82%) |
Feb 27, 2020 | 58.89 | 59.33 | 55.82 | 55.87 | 3,585,298 | -3.22(-5.45%) |
Feb 26, 2020 | 59.57 | 60.19 | 59.08 | 59.08 | 2,286,071 | -0.36(-0.60%) |
Feb 25, 2020 | 60.75 | 60.98 | 59.42 | 59.44 | 2,444,097 | -1.25(-2.07%) |
Feb 24, 2020 | 60.97 | 61.28 | 60.43 | 60.69 | 2,386,006 | -0.18(-0.29%) |
Feb 21, 2020 | 60.96 | 61.51 | 60.87 | 60.87 | 2,280,700 | -0.12(-0.20%) |
Feb 20, 2020 | 60.89 | 61.04 | 60.50 | 61.00 | 1,563,201 | +0.10(+0.16%) |
Feb 19, 2020 | 61.14 | 61.33 | 60.87 | 60.90 | 1,832,620 | -0.34(-0.55%) |
Feb 18, 2020 | 61.19 | 61.47 | 61.03 | 61.24 | 1,574,295 | +0.31(+0.51%) |
Feb 14, 2020 | 60.60 | 61.03 | 60.47 | 60.93 | 1,535,609 | +0.52(+0.87%) |
Feb 13, 2020 | 59.99 | 60.44 | 59.76 | 60.40 | 1,826,300 | +0.50(+0.83%) |
Feb 12, 2020 | 59.63 | 60.15 | 59.56 | 59.90 | 1,503,827 | -0.01(-0.01%) |
Feb 11, 2020 | 60.16 | 60.31 | 59.80 | 59.91 | 1,306,295 | -0.17(-0.28%) |
Feb 10, 2020 | 59.58 | 60.19 | 59.58 | 60.08 | 1,552,418 | +0.37(+0.63%) |
Feb 07, 2020 | 60.19 | 60.22 | 59.66 | 59.71 | 1,737,794 | -0.16(-0.27%) |
Feb 06, 2020 | 60.14 | 60.20 | 59.69 | 59.87 | 1,886,761 | -0.16(-0.27%) |
Feb 05, 2020 | 59.46 | 60.15 | 59.20 | 60.03 | 2,397,794 | +0.48(+0.80%) |
Feb 04, 2020 | 60.32 | 60.52 | 59.55 | 59.55 | 2,654,449 | -0.98(-1.62%) |
Feb 03, 2020 | 60.66 | 60.93 | 60.46 | 60.53 | 2,093,176 | -0.03(-0.04%) |
Jan 31, 2020 | 60.35 | 60.98 | 60.07 | 60.56 | 3,325,293 | +0.39(+0.65%) |
Jan 30, 2020 | 59.63 | 60.18 | 59.29 | 60.17 | 2,748,646 | +0.67(+1.13%) |
Jan 29, 2020 | 59.29 | 59.56 | 58.81 | 59.50 | 1,920,298 | +0.21(+0.36%) |
Jan 28, 2020 | 59.47 | 59.71 | 59.12 | 59.29 | 2,101,759 | -0.16(-0.27%) |
Jan 27, 2020 | 59.65 | 60.07 | 59.04 | 59.45 | 1,841,662 | -0.21(-0.36%) |
Jan 24, 2020 | 59.26 | 59.88 | 59.16 | 59.66 | 1,838,561 | +0.34(+0.57%) |
Jan 23, 2020 | 58.84 | 59.33 | 58.84 | 59.32 | 2,072,992 | +0.50(+0.84%) |
Jan 22, 2020 | 58.62 | 59.03 | 58.62 | 58.83 | 2,764,043 | +0.30(+0.51%) |
Jan 21, 2020 | 58.03 | 58.53 | 57.93 | 58.53 | 2,872,537 | +0.50(+0.85%) |
Jan 17, 2020 | 57.93 | 58.23 | 57.58 | 58.03 | 2,946,879 | +0.24(+0.41%) |
Jan 16, 2020 | 57.50 | 57.91 | 57.40 | 57.79 | 2,166,588 | +0.60(+1.05%) |
Jan 15, 2020 | 56.71 | 57.37 | 56.68 | 57.19 | 1,674,687 | +0.72(+1.27%) |
Jan 14, 2020 | 56.28 | 56.48 | 56.11 | 56.48 | 2,023,900 | +0.18(+0.31%) |
Jan 13, 2020 | 55.75 | 56.51 | 55.75 | 56.30 | 1,668,059 | +0.56(+1.00%) |
Jan 10, 2020 | 55.63 | 55.84 | 55.47 | 55.74 | 2,085,973 | +0.29(+0.53%) |
Jan 09, 2020 | 54.91 | 55.58 | 54.80 | 55.45 | 1,303,644 | +0.42(+0.77%) |
Jan 08, 2020 | 55.12 | 55.15 | 54.74 | 55.03 | 1,927,383 | -0.02(-0.03%) |
Jan 07, 2020 | 55.23 | 55.38 | 54.88 | 55.04 | 1,904,487 | -0.28(-0.51%) |
Jan 06, 2020 | 55.22 | 55.43 | 54.96 | 55.33 | 1,673,481 | +0.25(+0.45%) |
Jan 03, 2020 | 54.53 | 55.42 | 54.50 | 55.08 | 2,347,073 | +0.53(+0.97%) |
Jan 02, 2020 | 55.57 | 55.58 | 54.42 | 54.55 | 2,737,788 | -1.00(-1.80%) |
Dec 31, 2019 | 55.30 | 55.58 | 55.22 | 55.55 | 1,178,684 | +0.22(+0.40%) |
Dec 30, 2019 | 55.15 | 55.33 | 54.96 | 55.33 | 1,006,561 | +0.04(+0.08%) |
Dec 27, 2019 | 55.05 | 55.29 | 54.88 | 55.28 | 1,481,641 | +0.23(+0.42%) |
Dec 26, 2019 | 55.25 | 55.25 | 54.85 | 55.05 | 770,816 | +0.00(+0.00%) |
Dec 24, 2019 | 55.07 | 55.10 | 54.79 | 55.05 | 356,241 | -0.01(-0.02%) |
Dec 23, 2019 | 55.84 | 55.87 | 54.85 | 55.06 | 1,623,662 | -0.72(-1.28%) |
Dec 20, 2019 | 55.25 | 56.08 | 55.22 | 55.78 | 3,065,098 | +0.62(+1.12%) |
Dec 19, 2019 | 55.19 | 55.37 | 55.04 | 55.16 | 2,261,001 | +0.05(+0.10%) |
Dec 18, 2019 | 54.96 | 55.24 | 54.73 | 55.11 | 2,327,479 | +0.23(+0.42%) |
Dec 17, 2019 | 54.65 | 55.13 | 54.57 | 54.88 | 2,216,495 | +0.19(+0.34%) |
Dec 16, 2019 | 53.91 | 54.71 | 53.91 | 54.69 | 2,683,058 | +0.78(+1.44%) |
Dec 13, 2019 | 53.65 | 53.98 | 53.26 | 53.91 | 1,820,687 | +0.19(+0.36%) |
Dec 12, 2019 | 54.23 | 54.32 | 53.59 | 53.72 | 1,592,173 | -0.60(-1.11%) |
Dec 11, 2019 | 54.40 | 54.65 | 53.99 | 54.32 | 1,656,805 | +0.01(+0.02%) |
Dec 10, 2019 | 54.28 | 54.49 | 54.09 | 54.31 | 1,851,747 | +0.14(+0.26%) |
Dec 09, 2019 | 54.38 | 54.55 | 53.94 | 54.17 | 1,545,237 | -0.16(-0.29%) |
Dec 06, 2019 | 54.46 | 54.61 | 54.10 | 54.33 | 1,339,099 | -0.34(-0.61%) |
Dec 05, 2019 | 54.36 | 54.67 | 54.23 | 54.66 | 981,384 | +0.11(+0.21%) |
Dec 04, 2019 | 53.89 | 54.65 | 53.89 | 54.55 | 1,405,433 | +0.51(+0.95%) |
Dec 03, 2019 | 54.02 | 54.21 | 53.80 | 54.04 | 1,522,411 | +0.23(+0.43%) |
Dec 02, 2019 | 54.30 | 54.30 | 53.77 | 53.81 | 1,810,504 | -0.38(-0.70%) |
Nov 29, 2019 | 54.59 | 54.80 | 54.13 | 54.19 | 878,667 | -0.19(-0.36%) |
Nov 27, 2019 | 54.52 | 54.59 | 54.15 | 54.38 | 1,965,717 | -0.14(-0.26%) |
Nov 26, 2019 | 54.17 | 54.55 | 54.02 | 54.52 | 3,467,622 | +0.42(+0.78%) |
Nov 25, 2019 | 54.64 | 54.66 | 53.82 | 54.10 | 2,325,888 | -0.49(-0.91%) |
Nov 22, 2019 | 54.86 | 54.93 | 53.98 | 54.59 | 2,010,403 | -0.17(-0.31%) |
Nov 21, 2019 | 54.42 | 54.88 | 54.17 | 54.76 | 3,227,039 | +0.22(+0.41%) |
Nov 20, 2019 | 54.42 | 54.96 | 54.24 | 54.54 | 2,194,480 | +0.23(+0.42%) |
Nov 19, 2019 | 53.92 | 54.70 | 53.66 | 54.31 | 2,262,357 | +0.22(+0.41%) |
Nov 18, 2019 | 54.04 | 54.54 | 53.97 | 54.09 | 1,987,593 | +0.26(+0.48%) |
Nov 15, 2019 | 53.80 | 53.83 | 53.52 | 53.83 | 1,663,099 | +0.12(+0.23%) |
Nov 14, 2019 | 53.62 | 53.92 | 53.39 | 53.71 | 1,715,598 | +0.24(+0.45%) |
Nov 13, 2019 | 52.78 | 53.63 | 52.76 | 53.47 | 1,331,684 | +0.80(+1.51%) |
Nov 12, 2019 | 52.72 | 52.81 | 52.44 | 52.67 | 1,482,138 | +0.01(+0.02%) |
Nov 11, 2019 | 52.67 | 52.95 | 52.59 | 52.67 | 1,239,316 | -0.03(-0.05%) |
Nov 08, 2019 | 52.96 | 53.42 | 52.46 | 52.69 | 1,976,012 | -0.35(-0.67%) |
Nov 07, 2019 | 53.97 | 53.97 | 52.52 | 53.05 | 2,817,112 | -1.19(-2.20%) |
Nov 06, 2019 | 53.84 | 54.36 | 53.79 | 54.24 | 2,058,230 | +0.56(+1.04%) |
Nov 05, 2019 | 54.09 | 54.38 | 53.33 | 53.68 | 3,506,364 | -0.83(-1.52%) |
Nov 04, 2019 | 55.90 | 56.09 | 54.27 | 54.51 | 2,687,401 | -1.48(-2.64%) |
Nov 01, 2019 | 56.57 | 56.70 | 55.91 | 55.99 | 1,739,913 | -0.51(-0.91%) |
Oct 31, 2019 | 56.30 | 56.63 | 55.96 | 56.50 | 2,189,768 | +0.36(+0.63%) |
Oct 30, 2019 | 55.43 | 56.25 | 55.39 | 56.15 | 2,412,877 | +0.81(+1.46%) |
Oct 29, 2019 | 54.91 | 55.43 | 54.76 | 55.34 | 2,129,055 | +0.41(+0.75%) |
Oct 28, 2019 | 55.70 | 55.97 | 54.81 | 54.93 | 2,232,850 | -1.00(-1.79%) |
Oct 25, 2019 | 57.03 | 57.03 | 55.60 | 55.93 | 2,567,429 | -0.70(-1.24%) |
Oct 24, 2019 | 56.50 | 57.12 | 55.92 | 56.63 | 3,351,677 | +1.02(+1.83%) |
Oct 23, 2019 | 56.13 | 56.49 | 55.55 | 55.61 | 5,898,250 | -0.39(-0.69%) |
Oct 22, 2019 | 56.35 | 56.55 | 55.96 | 56.00 | 2,891,676 | -0.19(-0.34%) |
Oct 21, 2019 | 56.16 | 56.30 | 55.72 | 56.19 | 1,239,261 | -0.05(-0.09%) |
Oct 18, 2019 | 55.89 | 56.34 | 55.57 | 56.24 | 1,510,025 | +0.29(+0.52%) |
Oct 17, 2019 | 55.77 | 56.14 | 55.69 | 55.95 | 1,927,801 | +0.12(+0.22%) |
Oct 16, 2019 | 55.46 | 55.84 | 55.22 | 55.83 | 1,403,838 | +0.27(+0.49%) |
Oct 15, 2019 | 55.85 | 56.08 | 55.36 | 55.56 | 1,712,969 | -0.22(-0.39%) |
Oct 14, 2019 | 56.29 | 56.37 | 55.58 | 55.78 | 1,033,440 | -0.35(-0.63%) |
Oct 11, 2019 | 56.30 | 56.53 | 55.68 | 56.13 | 2,016,932 | -0.40(-0.70%) |
Oct 10, 2019 | 56.62 | 56.74 | 56.07 | 56.52 | 1,726,080 | -0.24(-0.42%) |
Oct 09, 2019 | 56.45 | 56.99 | 56.37 | 56.76 | 1,644,128 | +0.44(+0.78%) |
Oct 08, 2019 | 56.64 | 56.81 | 56.23 | 56.32 | 2,272,254 | -0.31(-0.54%) |
Oct 07, 2019 | 56.92 | 56.93 | 56.47 | 56.63 | 1,391,553 | -0.41(-0.72%) |
Oct 04, 2019 | 56.38 | 57.13 | 56.27 | 57.04 | 1,449,250 | +0.81(+1.44%) |
Oct 03, 2019 | 55.95 | 56.24 | 55.79 | 56.23 | 2,093,160 | +0.37(+0.66%) |
Oct 02, 2019 | 56.29 | 56.46 | 55.73 | 55.87 | 2,185,624 | -0.50(-0.89%) |