Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.86 | 53.41 | 52.55 | 52.96 | 2,792,898 | -0.09(-0.17%) |
Oct 29, 2020 | 53.48 | 53.70 | 52.60 | 53.05 | 2,865,104 | -0.27(-0.50%) |
Oct 28, 2020 | 54.12 | 54.70 | 53.27 | 53.32 | 3,969,927 | -1.43(-2.62%) |
Oct 27, 2020 | 54.54 | 55.28 | 54.47 | 54.75 | 2,573,838 | +0.13(+0.23%) |
Oct 26, 2020 | 55.31 | 55.48 | 54.34 | 54.62 | 2,960,654 | -0.72(-1.29%) |
Oct 23, 2020 | 55.22 | 55.51 | 54.81 | 55.34 | 1,611,459 | +0.42(+0.77%) |
Oct 22, 2020 | 54.44 | 55.06 | 54.02 | 54.92 | 2,050,389 | +0.30(+0.56%) |
Oct 21, 2020 | 54.40 | 55.02 | 54.40 | 54.62 | 1,732,226 | -0.13(-0.25%) |
Oct 20, 2020 | 55.18 | 55.32 | 54.62 | 54.75 | 2,603,526 | -0.15(-0.28%) |
Oct 19, 2020 | 55.88 | 56.06 | 54.78 | 54.90 | 2,457,132 | -0.97(-1.73%) |
Oct 16, 2020 | 56.31 | 56.34 | 55.82 | 55.87 | 3,219,569 | -0.30(-0.53%) |
Oct 15, 2020 | 55.58 | 56.42 | 55.13 | 56.16 | 2,459,414 | +0.55(+0.98%) |
Oct 14, 2020 | 56.16 | 56.38 | 55.46 | 55.62 | 1,964,441 | -0.56(-1.00%) |
Oct 13, 2020 | 55.86 | 56.31 | 55.69 | 56.18 | 3,276,273 | +0.33(+0.59%) |
Oct 12, 2020 | 55.55 | 56.30 | 55.36 | 55.85 | 2,491,703 | +0.43(+0.78%) |
Oct 09, 2020 | 55.10 | 55.74 | 54.76 | 55.42 | 3,417,722 | +0.43(+0.78%) |
Oct 08, 2020 | 54.88 | 55.17 | 54.41 | 54.99 | 2,745,606 | +0.28(+0.51%) |
Oct 07, 2020 | 54.63 | 54.95 | 54.01 | 54.71 | 3,616,803 | +0.32(+0.59%) |
Oct 06, 2020 | 55.42 | 55.63 | 54.16 | 54.39 | 3,785,695 | -1.29(-2.31%) |
Oct 05, 2020 | 55.44 | 55.99 | 55.30 | 55.68 | 2,835,166 | +0.14(+0.26%) |
Oct 02, 2020 | 55.39 | 56.22 | 55.06 | 55.54 | 5,062,955 | -0.04(-0.08%) |
Oct 01, 2020 | 54.91 | 55.68 | 53.99 | 55.58 | 7,036,708 | +0.79(+1.44%) |
Sep 30, 2020 | 53.24 | 55.10 | 53.11 | 54.79 | 8,674,531 | +1.62(+3.04%) |
Sep 29, 2020 | 53.19 | 53.51 | 52.79 | 53.18 | 2,528,536 | -0.04(-0.07%) |
Sep 28, 2020 | 53.19 | 53.74 | 52.55 | 53.21 | 3,131,207 | +0.20(+0.39%) |
Sep 25, 2020 | 53.09 | 53.55 | 52.67 | 53.01 | 6,596,464 | +0.86(+1.65%) |
Sep 24, 2020 | 51.61 | 52.70 | 51.51 | 52.15 | 4,898,585 | +0.65(+1.26%) |
Sep 23, 2020 | 52.15 | 52.74 | 51.06 | 51.50 | 6,427,759 | -0.02(-0.03%) |
Sep 22, 2020 | 51.53 | 52.21 | 51.20 | 51.52 | 4,282,230 | +0.11(+0.21%) |
Sep 21, 2020 | 50.64 | 51.70 | 50.57 | 51.41 | 3,828,687 | +0.49(+0.96%) |
Sep 18, 2020 | 50.93 | 51.58 | 50.77 | 50.92 | 5,257,922 | -0.23(-0.45%) |
Sep 17, 2020 | 51.86 | 52.06 | 50.91 | 51.15 | 4,806,722 | -1.04(-1.99%) |
Sep 16, 2020 | 52.58 | 52.89 | 52.12 | 52.19 | 2,738,164 | -0.24(-0.46%) |
Sep 15, 2020 | 52.31 | 52.85 | 51.74 | 52.43 | 2,839,980 | +0.23(+0.44%) |
Sep 14, 2020 | 52.29 | 52.98 | 51.77 | 52.20 | 4,142,308 | +0.20(+0.38%) |
Sep 11, 2020 | 52.06 | 52.46 | 51.38 | 52.00 | 4,004,369 | +0.04(+0.09%) |
Sep 10, 2020 | 53.18 | 53.42 | 51.86 | 51.96 | 3,827,036 | -1.32(-2.48%) |
Sep 09, 2020 | 53.42 | 53.99 | 52.87 | 53.28 | 5,239,536 | +0.41(+0.77%) |
Sep 08, 2020 | 55.97 | 56.28 | 52.54 | 52.87 | 5,698,510 | -3.22(-5.75%) |
Sep 04, 2020 | 55.91 | 56.36 | 55.39 | 56.10 | 2,888,936 | +0.16(+0.29%) |
Sep 03, 2020 | 57.25 | 58.20 | 55.43 | 55.94 | 3,831,667 | -1.36(-2.37%) |
Sep 02, 2020 | 56.02 | 57.50 | 55.92 | 57.30 | 3,004,514 | +1.23(+2.19%) |
Sep 01, 2020 | 56.78 | 56.93 | 55.51 | 56.07 | 2,858,208 | -0.74(-1.30%) |
Aug 31, 2020 | 56.25 | 56.99 | 56.22 | 56.81 | 2,978,738 | +0.50(+0.88%) |
Aug 28, 2020 | 57.49 | 57.49 | 55.97 | 56.31 | 3,358,005 | -1.17(-2.04%) |
Aug 27, 2020 | 57.30 | 57.89 | 57.20 | 57.49 | 2,430,137 | +0.41(+0.72%) |
Aug 26, 2020 | 56.56 | 57.17 | 56.53 | 57.08 | 2,510,130 | +0.31(+0.55%) |
Aug 25, 2020 | 57.38 | 57.39 | 56.65 | 56.77 | 1,953,850 | -0.20(-0.36%) |
Aug 24, 2020 | 56.87 | 57.06 | 56.43 | 56.97 | 1,610,826 | +0.10(+0.17%) |
Aug 21, 2020 | 57.09 | 57.09 | 56.30 | 56.87 | 2,010,570 | -0.17(-0.30%) |
Aug 20, 2020 | 57.04 | 57.28 | 56.79 | 57.04 | 1,425,815 | -0.22(-0.39%) |
Aug 19, 2020 | 57.61 | 57.73 | 57.23 | 57.26 | 1,874,333 | -0.15(-0.26%) |
Aug 18, 2020 | 57.09 | 57.80 | 56.56 | 57.41 | 2,334,430 | +0.31(+0.54%) |
Aug 17, 2020 | 56.30 | 57.21 | 56.13 | 57.10 | 2,150,171 | +0.90(+1.60%) |
Aug 14, 2020 | 56.06 | 56.50 | 55.92 | 56.21 | 2,368,423 | +0.27(+0.48%) |
Aug 13, 2020 | 55.91 | 56.26 | 55.58 | 55.94 | 1,397,358 | -0.08(-0.14%) |
Aug 12, 2020 | 55.31 | 56.45 | 55.29 | 56.02 | 2,399,224 | +0.82(+1.48%) |
Aug 11, 2020 | 56.74 | 56.77 | 55.09 | 55.20 | 4,634,890 | -1.43(-2.53%) |
Aug 10, 2020 | 57.09 | 57.13 | 56.42 | 56.63 | 2,533,447 | -0.53(-0.93%) |
Aug 07, 2020 | 56.79 | 57.26 | 56.65 | 57.17 | 2,079,012 | +0.15(+0.26%) |
Aug 06, 2020 | 57.12 | 57.58 | 56.81 | 57.01 | 1,809,167 | -0.21(-0.37%) |
Aug 05, 2020 | 58.19 | 58.36 | 56.89 | 57.23 | 3,200,742 | -1.17(-2.01%) |
Aug 04, 2020 | 57.25 | 58.76 | 57.22 | 58.40 | 4,304,464 | +1.01(+1.76%) |
Aug 03, 2020 | 56.69 | 57.58 | 56.69 | 57.39 | 2,904,788 | +1.18(+2.10%) |
Jul 31, 2020 | 56.03 | 56.76 | 55.40 | 56.21 | 7,993,316 | -0.19(-0.33%) |
Jul 30, 2020 | 56.95 | 57.21 | 55.99 | 56.39 | 2,997,975 | -0.79(-1.38%) |
Jul 29, 2020 | 57.33 | 57.68 | 56.85 | 57.18 | 2,398,909 | -0.15(-0.26%) |
Jul 28, 2020 | 57.01 | 57.68 | 56.98 | 57.33 | 3,321,510 | +0.41(+0.72%) |
Jul 27, 2020 | 57.03 | 57.17 | 56.45 | 56.93 | 3,546,931 | -0.13(-0.23%) |
Jul 24, 2020 | 57.75 | 58.17 | 56.81 | 57.06 | 3,128,818 | -0.68(-1.17%) |
Jul 23, 2020 | 57.74 | 58.12 | 57.44 | 57.73 | 2,492,412 | +0.24(+0.42%) |
Jul 22, 2020 | 57.30 | 57.53 | 56.64 | 57.49 | 2,285,198 | +0.20(+0.34%) |
Jul 21, 2020 | 56.50 | 57.73 | 56.50 | 57.30 | 3,152,137 | +0.76(+1.35%) |
Jul 20, 2020 | 57.25 | 57.43 | 56.35 | 56.53 | 3,962,127 | -0.89(-1.55%) |
Jul 17, 2020 | 57.78 | 57.85 | 57.37 | 57.42 | 6,270,243 | -0.04(-0.08%) |
Jul 16, 2020 | 57.40 | 58.00 | 57.30 | 57.47 | 3,679,410 | +0.08(+0.14%) |
Jul 15, 2020 | 57.95 | 58.11 | 57.33 | 57.39 | 4,320,280 | -0.51(-0.87%) |
Jul 14, 2020 | 56.53 | 58.00 | 56.50 | 57.89 | 5,183,151 | +1.43(+2.53%) |
Jul 13, 2020 | 56.59 | 57.73 | 56.45 | 56.46 | 6,085,765 | +0.01(+0.02%) |
Jul 10, 2020 | 55.74 | 56.50 | 55.60 | 56.45 | 4,097,575 | +0.89(+1.60%) |
Jul 09, 2020 | 55.41 | 55.92 | 55.19 | 55.57 | 3,702,980 | +0.09(+0.16%) |
Jul 08, 2020 | 55.42 | 55.66 | 55.17 | 55.48 | 4,606,026 | -0.04(-0.06%) |
Jul 07, 2020 | 54.85 | 55.80 | 54.72 | 55.51 | 5,468,615 | +0.70(+1.27%) |
Jul 06, 2020 | 54.46 | 54.98 | 53.89 | 54.82 | 6,568,848 | +0.63(+1.15%) |
Jul 02, 2020 | 53.87 | 54.71 | 53.64 | 54.19 | 6,483,605 | +0.93(+1.74%) |
Jul 01, 2020 | 53.31 | 53.86 | 52.60 | 53.27 | 7,834,275 | -1.08(-1.98%) |
Jun 30, 2020 | 54.01 | 54.34 | 53.10 | 54.34 | 6,395,997 | +0.80(+1.50%) |
Jun 29, 2020 | 52.60 | 53.80 | 52.57 | 53.54 | 4,856,713 | +1.35(+2.58%) |
Jun 26, 2020 | 53.40 | 53.82 | 52.14 | 52.19 | 6,345,762 | -0.99(-1.86%) |
Jun 25, 2020 | 53.14 | 53.37 | 52.64 | 53.18 | 3,489,963 | +0.04(+0.07%) |
Jun 24, 2020 | 53.41 | 53.59 | 52.37 | 53.14 | 4,909,697 | -0.63(-1.16%) |
Jun 23, 2020 | 54.58 | 54.79 | 53.72 | 53.77 | 3,669,486 | -0.46(-0.85%) |
Jun 22, 2020 | 54.38 | 54.64 | 54.01 | 54.23 | 2,606,656 | -0.05(-0.10%) |
Jun 19, 2020 | 54.97 | 55.01 | 53.80 | 54.28 | 15,461,768 | -0.16(-0.29%) |
Jun 18, 2020 | 54.33 | 54.74 | 53.98 | 54.44 | 3,257,944 | -0.04(-0.06%) |
Jun 17, 2020 | 54.46 | 54.90 | 54.22 | 54.47 | 3,733,423 | +0.01(+0.02%) |
Jun 16, 2020 | 54.13 | 54.53 | 53.57 | 54.46 | 4,253,247 | +0.81(+1.51%) |
Jun 15, 2020 | 52.75 | 53.65 | 52.04 | 53.65 | 6,352,417 | +0.63(+1.20%) |
Jun 12, 2020 | 53.52 | 53.72 | 52.58 | 53.02 | 4,831,760 | -0.38(-0.71%) |
Jun 11, 2020 | 54.84 | 55.43 | 53.24 | 53.40 | 4,585,816 | -1.94(-3.50%) |
Jun 10, 2020 | 55.57 | 55.99 | 55.22 | 55.34 | 5,239,626 | -0.04(-0.06%) |
Jun 09, 2020 | 54.90 | 55.53 | 53.98 | 55.37 | 9,167,178 | +0.60(+1.09%) |
Jun 08, 2020 | 52.93 | 54.91 | 52.82 | 54.77 | 5,171,511 | +1.00(+1.87%) |
Jun 05, 2020 | 53.47 | 53.90 | 51.97 | 53.77 | 6,228,227 | +0.21(+0.40%) |
Jun 04, 2020 | 53.57 | 53.94 | 52.63 | 53.56 | 6,571,074 | -0.63(-1.15%) |
Jun 03, 2020 | 56.05 | 56.10 | 54.13 | 54.18 | 3,979,318 | -1.72(-3.07%) |
Jun 02, 2020 | 55.91 | 55.99 | 55.20 | 55.90 | 4,039,500 | -0.11(-0.19%) |
Jun 01, 2020 | 55.47 | 56.41 | 55.32 | 56.01 | 2,863,705 | +0.44(+0.79%) |
May 29, 2020 | 54.84 | 55.82 | 54.54 | 55.57 | 6,164,694 | +1.00(+1.83%) |
May 28, 2020 | 54.09 | 54.72 | 54.05 | 54.57 | 3,168,888 | +0.96(+1.79%) |
May 27, 2020 | 52.49 | 53.63 | 52.43 | 53.61 | 3,763,093 | +0.79(+1.50%) |
May 26, 2020 | 52.87 | 53.21 | 52.51 | 52.82 | 4,005,771 | -0.04(-0.07%) |
May 22, 2020 | 52.70 | 52.92 | 52.43 | 52.85 | 2,370,556 | +0.01(+0.02%) |
May 21, 2020 | 53.67 | 53.67 | 52.35 | 52.84 | 3,839,830 | -0.86(-1.61%) |
May 20, 2020 | 53.83 | 54.08 | 53.12 | 53.71 | 2,502,831 | +0.18(+0.33%) |
May 19, 2020 | 54.50 | 54.65 | 53.47 | 53.53 | 2,927,282 | -0.75(-1.38%) |
May 18, 2020 | 55.55 | 55.57 | 54.01 | 54.28 | 3,782,837 | -0.80(-1.46%) |
May 15, 2020 | 54.83 | 55.91 | 54.77 | 55.08 | 5,314,947 | +0.25(+0.45%) |
May 14, 2020 | 56.17 | 56.69 | 54.28 | 54.83 | 4,724,139 | -1.19(-2.12%) |
May 13, 2020 | 55.21 | 56.61 | 55.13 | 56.02 | 6,202,849 | +0.93(+1.68%) |
May 12, 2020 | 54.02 | 55.30 | 53.89 | 55.10 | 5,151,747 | +1.50(+2.80%) |
May 11, 2020 | 52.86 | 54.03 | 52.80 | 53.60 | 3,355,768 | +0.93(+1.76%) |
May 08, 2020 | 52.35 | 52.89 | 51.92 | 52.67 | 2,313,944 | +0.87(+1.68%) |
May 07, 2020 | 52.35 | 52.45 | 51.55 | 51.80 | 2,923,006 | -0.18(-0.34%) |
May 06, 2020 | 52.86 | 53.23 | 51.95 | 51.98 | 3,167,104 | -0.74(-1.40%) |
May 05, 2020 | 52.62 | 53.28 | 52.41 | 52.72 | 2,659,835 | +0.07(+0.13%) |
May 04, 2020 | 52.75 | 52.94 | 51.82 | 52.65 | 2,571,027 | +0.13(+0.25%) |
May 01, 2020 | 52.45 | 53.37 | 52.10 | 52.52 | 2,956,757 | -0.27(-0.52%) |
Apr 30, 2020 | 53.33 | 53.61 | 52.48 | 52.79 | 3,701,909 | -0.36(-0.68%) |
Apr 29, 2020 | 53.46 | 54.13 | 52.98 | 53.15 | 4,668,615 | -0.58(-1.08%) |
Apr 28, 2020 | 53.12 | 54.00 | 52.91 | 53.73 | 5,205,821 | +0.86(+1.63%) |
Apr 27, 2020 | 53.43 | 53.75 | 52.84 | 52.87 | 3,555,695 | -0.44(-0.83%) |
Apr 24, 2020 | 52.96 | 53.42 | 52.39 | 53.31 | 3,647,786 | +0.68(+1.29%) |
Apr 23, 2020 | 52.73 | 53.24 | 52.40 | 52.63 | 3,580,359 | -0.42(-0.80%) |
Apr 22, 2020 | 52.82 | 53.46 | 52.60 | 53.05 | 3,195,765 | +0.36(+0.69%) |
Apr 21, 2020 | 53.68 | 53.82 | 52.45 | 52.69 | 3,057,516 | -0.86(-1.61%) |
Apr 20, 2020 | 53.32 | 54.35 | 52.93 | 53.56 | 4,752,623 | +0.08(+0.15%) |
Apr 17, 2020 | 53.53 | 53.68 | 51.78 | 53.48 | 5,618,428 | -0.02(-0.03%) |
Apr 16, 2020 | 52.43 | 53.70 | 52.17 | 53.49 | 5,255,347 | +1.45(+2.78%) |
Apr 15, 2020 | 52.58 | 52.58 | 51.58 | 52.05 | 4,338,703 | +0.18(+0.34%) |
Apr 14, 2020 | 51.55 | 52.05 | 50.88 | 51.87 | 4,537,591 | +1.04(+2.05%) |
Apr 13, 2020 | 50.33 | 50.93 | 49.64 | 50.83 | 3,070,902 | +0.24(+0.47%) |
Apr 09, 2020 | 48.89 | 51.11 | 48.81 | 50.59 | 4,844,466 | +1.47(+3.00%) |
Apr 08, 2020 | 49.44 | 49.69 | 48.64 | 49.12 | 5,166,115 | -0.19(-0.39%) |
Apr 07, 2020 | 50.59 | 50.61 | 48.55 | 49.32 | 7,454,816 | -1.10(-2.18%) |
Apr 06, 2020 | 49.28 | 50.68 | 48.84 | 50.42 | 7,270,444 | +0.87(+1.75%) |
Apr 03, 2020 | 47.36 | 49.72 | 47.19 | 49.55 | 7,870,233 | +1.60(+3.33%) |
Apr 02, 2020 | 45.96 | 48.08 | 45.87 | 47.95 | 5,678,226 | +1.54(+3.31%) |
Apr 01, 2020 | 45.21 | 47.16 | 45.01 | 46.42 | 5,343,742 | +0.31(+0.66%) |
Mar 31, 2020 | 47.18 | 47.61 | 45.70 | 46.11 | 6,632,456 | -1.16(-2.46%) |
Mar 30, 2020 | 45.90 | 47.32 | 45.86 | 47.27 | 8,498,096 | +1.99(+4.40%) |
Mar 27, 2020 | 42.81 | 45.87 | 42.73 | 45.28 | 7,624,521 | +1.59(+3.64%) |
Mar 26, 2020 | 41.78 | 44.13 | 41.40 | 43.69 | 6,409,174 | +2.05(+4.93%) |
Mar 25, 2020 | 42.05 | 42.99 | 41.02 | 41.64 | 6,889,309 | -0.51(-1.20%) |
Mar 24, 2020 | 42.84 | 43.85 | 41.16 | 42.14 | 8,409,503 | +0.83(+2.01%) |
Mar 23, 2020 | 45.73 | 46.63 | 40.96 | 41.31 | 9,668,597 | -5.32(-11.41%) |
Mar 20, 2020 | 46.31 | 47.43 | 44.76 | 46.63 | 12,597,363 | -0.27(-0.58%) |
Mar 19, 2020 | 50.85 | 51.32 | 46.48 | 46.90 | 8,347,084 | -3.56(-7.05%) |
Mar 18, 2020 | 50.37 | 52.39 | 47.23 | 50.46 | 12,784,024 | -1.68(-3.22%) |
Mar 17, 2020 | 47.15 | 52.43 | 46.25 | 52.14 | 19,773,694 | +5.50(+11.78%) |
Mar 16, 2020 | 43.16 | 48.81 | 42.60 | 46.64 | 14,946,601 | -0.09(-0.19%) |
Mar 13, 2020 | 46.27 | 46.97 | 43.71 | 46.73 | 11,128,468 | +3.04(+6.96%) |
Mar 12, 2020 | 43.02 | 44.45 | 41.53 | 43.69 | 10,464,362 | -2.51(-5.43%) |
Mar 11, 2020 | 46.19 | 46.62 | 44.87 | 46.20 | 9,950,307 | -1.07(-2.26%) |
Mar 10, 2020 | 47.77 | 48.65 | 45.32 | 47.26 | 9,072,989 | -0.04(-0.09%) |
Mar 09, 2020 | 45.15 | 48.07 | 45.11 | 47.31 | 9,389,520 | -0.55(-1.15%) |
Mar 06, 2020 | 45.96 | 48.08 | 45.82 | 47.86 | 7,015,447 | +0.41(+0.87%) |
Mar 05, 2020 | 46.70 | 47.59 | 46.48 | 47.45 | 6,186,599 | +0.11(+0.24%) |
Mar 04, 2020 | 46.07 | 47.33 | 45.70 | 47.33 | 4,918,982 | +2.20(+4.88%) |
Mar 03, 2020 | 44.91 | 46.36 | 44.62 | 45.13 | 8,094,710 | +0.21(+0.47%) |
Mar 02, 2020 | 43.00 | 44.92 | 42.69 | 44.92 | 8,701,725 | +2.11(+4.92%) |
Feb 28, 2020 | 42.70 | 42.82 | 40.71 | 42.82 | 11,574,344 | -1.00(-2.27%) |
Feb 27, 2020 | 45.27 | 45.66 | 43.80 | 43.81 | 5,833,812 | -1.75(-3.84%) |
Feb 26, 2020 | 46.10 | 46.83 | 45.56 | 45.56 | 3,853,008 | -0.34(-0.74%) |
Feb 25, 2020 | 46.90 | 47.15 | 45.86 | 45.90 | 4,517,708 | -1.04(-2.22%) |
Feb 24, 2020 | 46.59 | 47.11 | 46.31 | 46.94 | 4,760,470 | -0.17(-0.37%) |
Feb 21, 2020 | 47.21 | 48.22 | 47.08 | 47.11 | 5,734,356 | -0.18(-0.39%) |
Feb 20, 2020 | 46.49 | 47.32 | 46.32 | 47.30 | 5,528,295 | +0.78(+1.67%) |
Feb 19, 2020 | 46.80 | 46.81 | 46.16 | 46.52 | 5,199,334 | -0.26(-0.56%) |
Feb 18, 2020 | 45.87 | 46.99 | 45.87 | 46.78 | 3,641,081 | +0.20(+0.43%) |
Feb 14, 2020 | 46.46 | 46.98 | 46.35 | 46.58 | 2,890,639 | +0.28(+0.60%) |
Feb 13, 2020 | 46.22 | 46.34 | 45.89 | 46.30 | 2,753,376 | +0.05(+0.11%) |
Feb 12, 2020 | 46.09 | 46.35 | 45.91 | 46.25 | 3,632,657 | +0.15(+0.32%) |
Feb 11, 2020 | 45.80 | 46.20 | 45.66 | 46.10 | 3,126,468 | +0.35(+0.76%) |
Feb 10, 2020 | 45.35 | 45.85 | 45.30 | 45.75 | 2,458,140 | +0.40(+0.89%) |
Feb 07, 2020 | 45.24 | 45.40 | 44.98 | 45.35 | 2,827,580 | +0.17(+0.37%) |
Feb 06, 2020 | 45.72 | 45.87 | 45.05 | 45.18 | 4,585,625 | -0.74(-1.62%) |
Feb 05, 2020 | 45.98 | 46.26 | 45.49 | 45.93 | 5,684,891 | +0.01(+0.02%) |
Feb 04, 2020 | 46.62 | 46.88 | 45.92 | 45.92 | 4,451,666 | -0.38(-0.83%) |
Feb 03, 2020 | 45.97 | 46.35 | 45.82 | 46.30 | 4,997,896 | +0.67(+1.47%) |
Jan 31, 2020 | 46.84 | 46.97 | 45.51 | 45.63 | 5,374,199 | -1.32(-2.81%) |
Jan 30, 2020 | 46.35 | 47.03 | 46.31 | 46.95 | 3,207,287 | +0.64(+1.38%) |
Jan 29, 2020 | 46.33 | 46.73 | 46.16 | 46.31 | 3,067,099 | -0.01(-0.02%) |
Jan 28, 2020 | 46.42 | 46.77 | 46.28 | 46.32 | 2,922,517 | -0.18(-0.39%) |
Jan 27, 2020 | 46.60 | 46.95 | 46.45 | 46.50 | 2,914,942 | -0.43(-0.91%) |
Jan 24, 2020 | 47.51 | 47.51 | 46.72 | 46.93 | 2,923,255 | -0.46(-0.98%) |
Jan 23, 2020 | 47.04 | 47.54 | 47.01 | 47.39 | 3,325,161 | +0.23(+0.48%) |
Jan 22, 2020 | 47.45 | 47.68 | 47.15 | 47.17 | 3,406,792 | -0.31(-0.66%) |
Jan 21, 2020 | 46.97 | 47.55 | 46.93 | 47.48 | 6,012,981 | +0.43(+0.91%) |
Jan 17, 2020 | 47.11 | 47.14 | 46.83 | 47.05 | 3,698,273 | +0.11(+0.24%) |
Jan 16, 2020 | 46.77 | 47.13 | 46.62 | 46.94 | 5,030,161 | +0.31(+0.66%) |
Jan 15, 2020 | 46.28 | 46.80 | 46.25 | 46.63 | 3,677,212 | +0.32(+0.70%) |
Jan 14, 2020 | 46.40 | 46.58 | 46.10 | 46.31 | 3,835,878 | -0.05(-0.11%) |
Jan 13, 2020 | 45.76 | 46.36 | 45.70 | 46.36 | 4,200,447 | +0.71(+1.55%) |
Jan 10, 2020 | 45.87 | 45.89 | 45.59 | 45.66 | 2,602,925 | -0.11(-0.25%) |
Jan 09, 2020 | 45.66 | 46.01 | 45.41 | 45.77 | 4,396,956 | -0.10(-0.21%) |
Jan 08, 2020 | 45.44 | 45.93 | 45.26 | 45.87 | 4,786,191 | +0.65(+1.44%) |
Jan 07, 2020 | 45.28 | 45.44 | 44.96 | 45.22 | 4,937,339 | -0.31(-0.68%) |
Jan 06, 2020 | 45.09 | 45.65 | 45.00 | 45.53 | 4,487,287 | +0.56(+1.25%) |
Jan 03, 2020 | 45.22 | 45.46 | 44.86 | 44.96 | 5,450,819 | -0.16(-0.36%) |
Jan 02, 2020 | 46.43 | 46.57 | 45.05 | 45.13 | 5,108,038 | -1.24(-2.67%) |
Dec 31, 2019 | 45.67 | 46.37 | 45.54 | 46.37 | 4,557,905 | +0.71(+1.55%) |
Dec 30, 2019 | 45.83 | 45.97 | 45.54 | 45.66 | 2,978,300 | -0.39(-0.85%) |
Dec 27, 2019 | 45.50 | 46.05 | 45.41 | 46.05 | 2,330,471 | +0.67(+1.47%) |
Dec 26, 2019 | 45.87 | 45.93 | 45.23 | 45.38 | 3,284,675 | -0.48(-1.06%) |
Dec 24, 2019 | 45.73 | 45.87 | 45.65 | 45.87 | 937,040 | +0.23(+0.49%) |
Dec 23, 2019 | 46.31 | 46.45 | 45.52 | 45.64 | 3,567,565 | -0.48(-1.05%) |
Dec 20, 2019 | 46.53 | 46.57 | 45.93 | 46.12 | 9,125,513 | +0.07(+0.15%) |
Dec 19, 2019 | 46.30 | 46.40 | 45.48 | 46.06 | 6,806,220 | +0.02(+0.04%) |
Dec 18, 2019 | 45.61 | 46.19 | 44.95 | 46.04 | 11,084,800 | +0.87(+1.94%) |
Dec 17, 2019 | 45.20 | 45.55 | 44.96 | 45.16 | 5,328,101 | -0.18(-0.40%) |
Dec 16, 2019 | 44.86 | 45.53 | 44.78 | 45.35 | 6,415,095 | +0.68(+1.51%) |
Dec 13, 2019 | 44.66 | 45.01 | 44.38 | 44.67 | 5,088,802 | -0.05(-0.12%) |
Dec 12, 2019 | 44.97 | 45.41 | 44.66 | 44.72 | 5,081,119 | +0.07(+0.16%) |
Dec 11, 2019 | 45.94 | 46.08 | 44.46 | 44.65 | 6,197,528 | -1.44(-3.12%) |
Dec 10, 2019 | 46.07 | 46.26 | 45.90 | 46.09 | 4,119,777 | +0.07(+0.15%) |
Dec 09, 2019 | 46.26 | 46.29 | 45.87 | 46.02 | 3,196,123 | -0.13(-0.28%) |
Dec 06, 2019 | 46.72 | 46.74 | 46.08 | 46.15 | 3,251,570 | -0.51(-1.09%) |
Dec 05, 2019 | 45.97 | 46.66 | 45.93 | 46.66 | 3,608,357 | +0.52(+1.13%) |
Dec 04, 2019 | 46.32 | 46.73 | 46.08 | 46.14 | 3,634,852 | -0.30(-0.65%) |
Dec 03, 2019 | 46.46 | 46.57 | 46.00 | 46.45 | 4,391,666 | +0.15(+0.32%) |
Dec 02, 2019 | 45.97 | 46.41 | 45.64 | 46.30 | 2,702,396 | +0.14(+0.30%) |
Nov 29, 2019 | 46.28 | 46.36 | 45.81 | 46.16 | 1,321,697 | -0.14(-0.30%) |
Nov 27, 2019 | 46.26 | 46.51 | 46.06 | 46.30 | 2,176,377 | +0.61(+1.35%) |
Nov 26, 2019 | 45.73 | 46.18 | 45.54 | 45.68 | 2,926,934 | +0.04(+0.09%) |
Nov 25, 2019 | 45.79 | 45.79 | 45.43 | 45.64 | 2,883,516 | +0.03(+0.06%) |
Nov 22, 2019 | 45.43 | 45.80 | 45.22 | 45.61 | 2,422,881 | +0.30(+0.67%) |
Nov 21, 2019 | 45.88 | 45.93 | 45.23 | 45.31 | 2,075,890 | -0.72(-1.56%) |
Nov 20, 2019 | 45.84 | 46.05 | 45.59 | 46.03 | 2,587,618 | +0.23(+0.49%) |
Nov 19, 2019 | 45.88 | 45.93 | 45.70 | 45.80 | 2,870,187 | +0.02(+0.04%) |
Nov 18, 2019 | 45.52 | 46.06 | 45.20 | 45.79 | 2,295,683 | +0.29(+0.63%) |
Nov 15, 2019 | 45.46 | 45.56 | 45.31 | 45.50 | 2,424,036 | +0.03(+0.06%) |
Nov 14, 2019 | 45.76 | 45.85 | 45.33 | 45.48 | 2,136,975 | -0.06(-0.13%) |
Nov 13, 2019 | 45.45 | 45.93 | 45.31 | 45.54 | 2,782,060 | +0.21(+0.46%) |
Nov 12, 2019 | 45.21 | 45.39 | 44.96 | 45.33 | 2,262,526 | +0.00(+0.00%) |
Nov 11, 2019 | 45.41 | 45.41 | 45.13 | 45.33 | 2,729,504 | -0.12(-0.27%) |
Nov 08, 2019 | 44.95 | 45.46 | 44.82 | 45.45 | 3,068,251 | +0.45(+1.00%) |
Nov 07, 2019 | 45.14 | 45.60 | 44.80 | 45.00 | 3,781,142 | -0.42(-0.93%) |
Nov 06, 2019 | 44.84 | 45.80 | 44.71 | 45.42 | 4,797,896 | +0.76(+1.71%) |
Nov 05, 2019 | 44.49 | 44.70 | 44.32 | 44.66 | 3,491,755 | +0.18(+0.41%) |
Nov 04, 2019 | 44.32 | 44.61 | 44.17 | 44.48 | 2,834,840 | +0.17(+0.39%) |