Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.42 | 42.49 | 41.86 | 42.24 | 29,343 | -0.38(-0.90%) |
Oct 29, 2020 | 42.04 | 42.78 | 41.76 | 42.62 | 25,032 | +0.29(+0.68%) |
Oct 28, 2020 | 42.73 | 42.73 | 42.12 | 42.34 | 45,556 | -1.00(-2.30%) |
Oct 27, 2020 | 43.69 | 43.72 | 43.33 | 43.33 | 33,659 | -0.31(-0.70%) |
Oct 26, 2020 | 44.23 | 44.23 | 43.31 | 43.64 | 31,898 | -0.79(-1.77%) |
Oct 23, 2020 | 44.31 | 44.48 | 44.09 | 44.42 | 25,375 | +0.28(+0.63%) |
Oct 22, 2020 | 43.83 | 44.24 | 43.76 | 44.15 | 13,554 | +0.76(+1.74%) |
Oct 21, 2020 | 44.05 | 44.08 | 43.38 | 43.39 | 37,013 | -0.58(-1.33%) |
Oct 20, 2020 | 44.40 | 44.40 | 43.92 | 43.97 | 24,062 | -0.15(-0.35%) |
Oct 19, 2020 | 44.72 | 44.77 | 44.04 | 44.13 | 15,611 | -0.56(-1.26%) |
Oct 16, 2020 | 44.53 | 45.17 | 44.53 | 44.69 | 25,584 | +0.09(+0.19%) |
Oct 15, 2020 | 44.20 | 44.63 | 44.08 | 44.61 | 26,388 | -0.14(-0.32%) |
Oct 14, 2020 | 45.17 | 45.22 | 44.73 | 44.75 | 51,724 | -0.34(-0.76%) |
Oct 13, 2020 | 45.02 | 45.25 | 44.88 | 45.09 | 28,393 | -0.21(-0.47%) |
Oct 12, 2020 | 45.72 | 45.72 | 45.18 | 45.30 | 24,622 | -0.16(-0.36%) |
Oct 09, 2020 | 45.52 | 45.67 | 45.34 | 45.47 | 40,413 | +0.26(+0.57%) |
Oct 08, 2020 | 44.43 | 45.31 | 44.43 | 45.21 | 47,567 | +0.97(+2.19%) |
Oct 07, 2020 | 43.64 | 44.42 | 43.48 | 44.24 | 45,562 | +0.83(+1.92%) |
Oct 06, 2020 | 43.75 | 44.10 | 43.31 | 43.41 | 49,359 | -0.20(-0.46%) |
Oct 05, 2020 | 42.73 | 43.66 | 42.73 | 43.61 | 73,037 | +2.03(+4.88%) |
Oct 02, 2020 | 41.22 | 41.86 | 41.22 | 41.58 | 25,062 | -0.25(-0.60%) |
Oct 01, 2020 | 41.84 | 42.07 | 41.67 | 41.83 | 87,600 | +0.19(+0.46%) |
Sep 30, 2020 | 41.21 | 42.06 | 41.21 | 41.64 | 78,182 | +0.52(+1.26%) |
Sep 29, 2020 | 41.15 | 41.37 | 41.05 | 41.12 | 31,766 | -0.09(-0.21%) |
Sep 28, 2020 | 41.45 | 41.45 | 40.97 | 41.21 | 55,274 | +0.20(+0.49%) |
Sep 25, 2020 | 40.77 | 41.22 | 40.57 | 41.00 | 61,298 | +0.34(+0.85%) |
Sep 24, 2020 | 41.30 | 41.45 | 40.43 | 40.66 | 62,029 | -0.82(-1.99%) |
Sep 23, 2020 | 42.35 | 42.36 | 41.44 | 41.48 | 48,567 | -0.88(-2.08%) |
Sep 22, 2020 | 42.21 | 42.46 | 41.72 | 42.36 | 36,157 | +0.19(+0.45%) |
Sep 21, 2020 | 42.83 | 42.83 | 41.67 | 42.17 | 36,464 | -1.19(-2.76%) |
Sep 18, 2020 | 43.35 | 43.54 | 42.81 | 43.37 | 109,879 | +0.24(+0.55%) |
Sep 17, 2020 | 42.94 | 43.22 | 42.69 | 43.13 | 75,134 | -0.19(-0.44%) |
Sep 16, 2020 | 43.32 | 43.79 | 43.12 | 43.32 | 182,178 | +0.27(+0.62%) |
Sep 15, 2020 | 43.12 | 43.32 | 42.89 | 43.05 | 38,937 | +0.30(+0.69%) |
Sep 14, 2020 | 41.93 | 43.09 | 41.91 | 42.76 | 42,316 | +1.41(+3.40%) |
Sep 11, 2020 | 41.49 | 41.68 | 41.09 | 41.35 | 21,432 | -0.14(-0.35%) |
Sep 10, 2020 | 42.04 | 42.34 | 41.45 | 41.49 | 109,137 | -0.47(-1.12%) |
Sep 09, 2020 | 41.57 | 42.31 | 41.54 | 41.96 | 49,411 | +1.11(+2.72%) |
Sep 08, 2020 | 41.02 | 41.34 | 40.66 | 40.85 | 78,074 | -0.47(-1.13%) |
Sep 04, 2020 | 41.60 | 41.67 | 40.31 | 41.32 | 74,019 | -0.35(-0.85%) |
Sep 03, 2020 | 42.22 | 42.53 | 41.45 | 41.67 | 193,350 | -0.84(-1.98%) |
Sep 02, 2020 | 41.79 | 42.59 | 41.46 | 42.52 | 43,110 | +0.73(+1.74%) |
Sep 01, 2020 | 42.50 | 42.64 | 41.64 | 41.79 | 82,154 | -0.49(-1.15%) |
Aug 31, 2020 | 41.81 | 42.48 | 41.81 | 42.28 | 33,278 | +0.40(+0.96%) |
Aug 28, 2020 | 41.74 | 41.92 | 41.54 | 41.88 | 24,464 | +0.22(+0.53%) |
Aug 27, 2020 | 41.88 | 41.88 | 41.26 | 41.66 | 25,201 | -0.08(-0.18%) |
Aug 26, 2020 | 41.86 | 41.86 | 41.45 | 41.73 | 23,546 | -0.19(-0.46%) |
Aug 25, 2020 | 41.70 | 41.96 | 41.53 | 41.92 | 78,300 | +0.26(+0.62%) |
Aug 24, 2020 | 41.97 | 42.01 | 41.44 | 41.67 | 24,334 | -0.11(-0.27%) |
Aug 21, 2020 | 42.18 | 42.24 | 41.54 | 41.78 | 61,055 | -0.50(-1.18%) |
Aug 20, 2020 | 42.03 | 42.37 | 42.02 | 42.28 | 25,331 | +0.01(+0.02%) |
Aug 19, 2020 | 42.47 | 42.63 | 42.14 | 42.27 | 47,012 | -0.12(-0.29%) |
Aug 18, 2020 | 42.63 | 42.67 | 41.89 | 42.39 | 46,546 | -0.24(-0.56%) |
Aug 17, 2020 | 42.06 | 42.70 | 42.06 | 42.63 | 258,161 | +0.67(+1.60%) |
Aug 14, 2020 | 41.93 | 42.19 | 41.71 | 41.96 | 15,577 | +0.07(+0.16%) |
Aug 13, 2020 | 41.88 | 42.13 | 41.78 | 41.89 | 43,746 | -0.05(-0.11%) |
Aug 12, 2020 | 42.12 | 42.27 | 41.87 | 41.94 | 41,426 | +0.12(+0.30%) |
Aug 11, 2020 | 42.80 | 42.80 | 41.71 | 41.82 | 60,397 | -0.82(-1.93%) |
Aug 10, 2020 | 42.55 | 42.85 | 42.41 | 42.64 | 43,282 | -0.14(-0.34%) |
Aug 07, 2020 | 42.55 | 43.00 | 42.49 | 42.78 | 80,292 | +0.25(+0.58%) |
Aug 06, 2020 | 42.82 | 43.12 | 42.23 | 42.54 | 128,111 | -0.25(-0.58%) |
Aug 05, 2020 | 42.38 | 42.87 | 42.11 | 42.78 | 75,842 | +1.04(+2.50%) |
Aug 04, 2020 | 41.79 | 41.87 | 41.46 | 41.74 | 45,797 | -0.02(-0.05%) |
Aug 03, 2020 | 41.11 | 41.87 | 41.01 | 41.76 | 94,299 | +0.95(+2.32%) |
Jul 31, 2020 | 41.57 | 41.57 | 40.42 | 40.81 | 99,111 | -0.61(-1.48%) |
Jul 30, 2020 | 40.97 | 41.63 | 40.97 | 41.43 | 105,254 | +0.05(+0.12%) |
Jul 29, 2020 | 41.23 | 41.48 | 41.01 | 41.38 | 26,776 | +0.19(+0.46%) |
Jul 28, 2020 | 41.60 | 41.75 | 41.14 | 41.19 | 133,837 | -0.32(-0.76%) |
Jul 27, 2020 | 41.32 | 41.60 | 41.04 | 41.50 | 117,516 | +0.22(+0.53%) |
Jul 24, 2020 | 41.66 | 41.66 | 41.00 | 41.28 | 65,969 | -0.58(-1.39%) |
Jul 23, 2020 | 42.38 | 42.61 | 41.68 | 41.87 | 71,548 | -0.45(-1.07%) |
Jul 22, 2020 | 42.33 | 42.58 | 42.11 | 42.32 | 39,003 | +0.01(+0.03%) |
Jul 21, 2020 | 42.89 | 42.93 | 42.19 | 42.31 | 71,057 | -0.38(-0.90%) |
Jul 20, 2020 | 42.84 | 43.07 | 42.56 | 42.69 | 54,595 | -0.03(-0.07%) |
Jul 17, 2020 | 42.35 | 42.88 | 42.35 | 42.72 | 84,788 | +0.40(+0.95%) |
Jul 16, 2020 | 42.55 | 42.55 | 41.92 | 42.32 | 47,355 | -0.43(-1.01%) |
Jul 15, 2020 | 42.37 | 42.89 | 42.18 | 42.75 | 155,199 | +1.21(+2.93%) |
Jul 14, 2020 | 41.06 | 41.58 | 40.74 | 41.53 | 24,216 | +0.43(+1.05%) |
Jul 13, 2020 | 41.73 | 42.52 | 40.96 | 41.10 | 108,461 | -0.34(-0.83%) |
Jul 10, 2020 | 41.32 | 41.61 | 41.05 | 41.45 | 27,182 | +0.00(+0.00%) |
Jul 09, 2020 | 42.06 | 42.06 | 40.83 | 41.45 | 54,898 | -0.45(-1.07%) |
Jul 08, 2020 | 41.85 | 41.93 | 41.46 | 41.89 | 106,925 | +0.38(+0.92%) |
Jul 07, 2020 | 41.67 | 42.13 | 41.45 | 41.51 | 59,622 | -0.25(-0.60%) |
Jul 06, 2020 | 41.61 | 42.05 | 41.53 | 41.76 | 120,225 | +0.47(+1.14%) |
Jul 02, 2020 | 41.74 | 41.78 | 41.17 | 41.29 | 41,400 | +0.02(+0.05%) |
Jul 01, 2020 | 41.26 | 41.67 | 41.26 | 41.27 | 165,437 | +0.16(+0.40%) |
Jun 30, 2020 | 40.47 | 41.31 | 40.39 | 41.11 | 39,544 | +0.61(+1.51%) |
Jun 29, 2020 | 40.74 | 41.05 | 40.30 | 40.50 | 78,516 | -0.08(-0.19%) |
Jun 26, 2020 | 41.36 | 41.36 | 40.35 | 40.57 | 374,802 | -0.63(-1.53%) |
Jun 25, 2020 | 40.58 | 41.23 | 40.29 | 41.21 | 61,258 | +0.67(+1.65%) |
Jun 24, 2020 | 41.36 | 41.40 | 40.08 | 40.54 | 404,903 | -1.05(-2.53%) |
Jun 23, 2020 | 41.85 | 42.05 | 41.55 | 41.59 | 84,288 | +0.07(+0.16%) |
Jun 22, 2020 | 40.97 | 41.58 | 40.76 | 41.52 | 38,771 | +0.55(+1.35%) |
Jun 19, 2020 | 40.87 | 41.17 | 40.55 | 40.97 | 59,475 | +0.53(+1.30%) |
Jun 18, 2020 | 40.11 | 40.52 | 39.94 | 40.44 | 260,177 | +0.17(+0.43%) |
Jun 17, 2020 | 40.87 | 40.87 | 40.13 | 40.27 | 495,569 | -0.24(-0.59%) |
Jun 16, 2020 | 40.57 | 40.74 | 39.84 | 40.51 | 88,646 | +1.13(+2.86%) |
Jun 15, 2020 | 38.53 | 39.62 | 38.32 | 39.38 | 31,375 | +0.25(+0.63%) |
Jun 12, 2020 | 39.87 | 39.99 | 38.31 | 39.14 | 60,522 | +0.11(+0.27%) |
Jun 11, 2020 | 40.46 | 40.66 | 38.90 | 39.03 | 92,981 | -2.15(-5.22%) |
Jun 10, 2020 | 42.05 | 42.12 | 41.18 | 41.18 | 33,044 | -0.68(-1.62%) |
Jun 09, 2020 | 42.05 | 42.44 | 41.80 | 41.86 | 70,334 | -0.33(-0.79%) |
Jun 08, 2020 | 41.45 | 42.37 | 41.32 | 42.19 | 50,427 | +0.88(+2.13%) |
Jun 05, 2020 | 41.78 | 41.94 | 41.23 | 41.31 | 41,988 | +0.22(+0.53%) |
Jun 04, 2020 | 41.19 | 41.49 | 40.83 | 41.09 | 106,628 | -0.32(-0.76%) |
Jun 03, 2020 | 41.16 | 41.52 | 41.12 | 41.41 | 81,941 | +0.21(+0.51%) |
Jun 02, 2020 | 41.03 | 41.23 | 40.42 | 41.20 | 148,525 | +0.13(+0.33%) |
Jun 01, 2020 | 41.13 | 41.28 | 40.83 | 41.07 | 103,182 | -0.19(-0.46%) |
May 29, 2020 | 41.24 | 41.51 | 40.40 | 41.26 | 211,514 | -0.04(-0.09%) |
May 28, 2020 | 41.71 | 42.03 | 41.21 | 41.29 | 149,938 | +0.02(+0.05%) |
May 27, 2020 | 41.26 | 41.28 | 40.00 | 41.28 | 75,106 | +0.26(+0.63%) |
May 26, 2020 | 42.02 | 42.02 | 41.01 | 41.02 | 75,435 | -0.21(-0.51%) |
May 22, 2020 | 41.22 | 41.26 | 41.01 | 41.23 | 60,836 | -0.01(-0.02%) |
May 21, 2020 | 41.51 | 41.51 | 40.81 | 41.24 | 43,435 | -0.21(-0.51%) |
May 20, 2020 | 41.64 | 41.92 | 41.30 | 41.45 | 86,203 | +0.26(+0.63%) |
May 19, 2020 | 41.54 | 41.78 | 41.17 | 41.19 | 72,807 | -0.45(-1.08%) |
May 18, 2020 | 42.20 | 42.20 | 41.54 | 41.64 | 77,008 | +0.73(+1.77%) |
May 15, 2020 | 39.97 | 40.95 | 39.97 | 40.91 | 61,674 | +0.66(+1.64%) |
May 14, 2020 | 39.68 | 40.33 | 39.15 | 40.25 | 121,908 | +0.08(+0.19%) |
May 13, 2020 | 41.34 | 41.40 | 39.73 | 40.18 | 240,335 | -1.01(-2.46%) |
May 12, 2020 | 41.84 | 42.45 | 41.19 | 41.19 | 319,608 | -0.27(-0.65%) |
May 11, 2020 | 40.40 | 41.57 | 40.40 | 41.46 | 142,811 | +1.53(+3.83%) |
May 08, 2020 | 40.11 | 40.36 | 39.81 | 39.93 | 64,187 | +0.32(+0.82%) |
May 07, 2020 | 40.58 | 40.58 | 39.53 | 39.60 | 63,348 | -0.53(-1.33%) |
May 06, 2020 | 40.14 | 40.54 | 39.85 | 40.14 | 141,992 | +0.43(+1.08%) |
May 05, 2020 | 39.76 | 40.15 | 39.63 | 39.71 | 64,798 | +0.56(+1.44%) |
May 04, 2020 | 38.72 | 39.22 | 38.49 | 39.15 | 116,316 | +0.27(+0.69%) |
May 01, 2020 | 39.38 | 39.53 | 38.36 | 38.88 | 128,165 | -1.20(-3.00%) |
Apr 30, 2020 | 40.59 | 40.70 | 39.99 | 40.08 | 106,313 | -0.62(-1.53%) |
Apr 29, 2020 | 40.55 | 40.95 | 40.02 | 40.70 | 100,212 | +1.14(+2.87%) |
Apr 28, 2020 | 40.51 | 40.51 | 39.44 | 39.57 | 149,740 | -0.41(-1.03%) |
Apr 27, 2020 | 39.73 | 40.20 | 39.52 | 39.98 | 215,130 | +1.23(+3.18%) |
Apr 24, 2020 | 38.20 | 38.81 | 38.17 | 38.74 | 76,333 | +0.81(+2.14%) |
Apr 23, 2020 | 37.72 | 38.50 | 37.67 | 37.93 | 115,469 | +0.58(+1.56%) |
Apr 22, 2020 | 37.67 | 37.67 | 37.35 | 37.35 | 97,862 | +0.44(+1.19%) |
Apr 21, 2020 | 37.58 | 37.67 | 36.82 | 36.91 | 49,990 | -1.20(-3.16%) |
Apr 20, 2020 | 37.69 | 38.77 | 37.52 | 38.11 | 118,768 | +0.04(+0.10%) |
Apr 17, 2020 | 37.36 | 38.11 | 37.36 | 38.08 | 86,071 | +1.30(+3.53%) |
Apr 16, 2020 | 36.79 | 37.03 | 36.20 | 36.78 | 75,078 | +0.11(+0.29%) |
Apr 15, 2020 | 36.76 | 36.96 | 36.21 | 36.67 | 62,748 | -0.75(-2.02%) |
Apr 14, 2020 | 37.15 | 37.51 | 36.94 | 37.43 | 74,015 | +1.14(+3.13%) |
Apr 13, 2020 | 36.75 | 36.75 | 35.85 | 36.29 | 416,487 | -0.26(-0.71%) |
Apr 09, 2020 | 36.36 | 36.86 | 36.16 | 36.55 | 105,966 | +0.79(+2.22%) |
Apr 08, 2020 | 34.91 | 35.98 | 34.49 | 35.76 | 304,390 | +1.34(+3.88%) |
Apr 07, 2020 | 35.53 | 35.53 | 34.42 | 34.42 | 92,271 | -0.30(-0.85%) |
Apr 06, 2020 | 34.31 | 34.86 | 34.19 | 34.71 | 82,233 | +1.47(+4.42%) |
Apr 03, 2020 | 33.46 | 33.89 | 32.80 | 33.24 | 44,292 | -0.26(-0.77%) |
Apr 02, 2020 | 32.82 | 33.57 | 32.60 | 33.50 | 58,560 | +0.50(+1.50%) |
Apr 01, 2020 | 33.40 | 33.81 | 32.78 | 33.01 | 205,641 | -1.44(-4.19%) |
Mar 31, 2020 | 34.59 | 34.89 | 34.02 | 34.45 | 65,406 | -0.12(-0.36%) |
Mar 30, 2020 | 33.40 | 34.66 | 33.40 | 34.57 | 137,661 | +1.26(+3.78%) |
Mar 27, 2020 | 33.00 | 33.94 | 32.85 | 33.31 | 98,427 | -0.63(-1.86%) |
Mar 26, 2020 | 32.63 | 34.41 | 32.63 | 33.94 | 88,519 | +1.65(+5.12%) |
Mar 25, 2020 | 32.38 | 33.28 | 31.85 | 32.29 | 625,896 | +0.24(+0.75%) |
Mar 24, 2020 | 31.91 | 32.51 | 31.40 | 32.05 | 100,160 | +1.91(+6.34%) |
Mar 23, 2020 | 30.57 | 30.87 | 29.37 | 30.14 | 134,659 | -0.36(-1.18%) |
Mar 20, 2020 | 31.92 | 32.64 | 30.34 | 30.50 | 129,502 | -0.91(-2.88%) |
Mar 19, 2020 | 30.38 | 31.74 | 29.84 | 31.41 | 101,953 | +0.97(+3.19%) |
Mar 18, 2020 | 30.66 | 31.73 | 28.87 | 30.43 | 66,641 | -1.87(-5.78%) |
Mar 17, 2020 | 31.23 | 33.06 | 30.41 | 32.30 | 667,822 | +1.68(+5.48%) |
Mar 16, 2020 | 31.44 | 32.67 | 30.42 | 30.63 | 171,311 | -4.14(-11.90%) |
Mar 13, 2020 | 34.43 | 34.77 | 32.25 | 34.76 | 68,004 | +1.96(+5.98%) |
Mar 12, 2020 | 33.14 | 34.44 | 32.59 | 32.80 | 194,094 | -2.85(-7.99%) |
Mar 11, 2020 | 36.34 | 36.83 | 35.26 | 35.65 | 78,694 | -1.71(-4.57%) |
Mar 10, 2020 | 37.66 | 37.78 | 35.56 | 37.35 | 554,229 | +0.95(+2.62%) |
Mar 09, 2020 | 36.36 | 37.52 | 36.11 | 36.40 | 69,346 | -2.79(-7.12%) |
Mar 06, 2020 | 39.30 | 39.74 | 38.32 | 39.19 | 131,811 | -1.25(-3.09%) |
Mar 05, 2020 | 40.54 | 41.08 | 40.08 | 40.44 | 588,786 | -0.88(-2.12%) |
Mar 04, 2020 | 40.59 | 41.40 | 40.02 | 41.32 | 98,801 | +1.64(+4.13%) |
Mar 03, 2020 | 40.72 | 41.33 | 39.12 | 39.68 | 118,204 | -1.00(-2.46%) |
Mar 02, 2020 | 39.59 | 40.68 | 38.92 | 40.68 | 154,219 | +1.40(+3.57%) |
Feb 28, 2020 | 38.32 | 39.29 | 37.98 | 39.28 | 75,980 | -0.41(-1.03%) |
Feb 27, 2020 | 40.72 | 41.25 | 39.67 | 39.69 | 153,048 | -1.95(-4.69%) |
Feb 26, 2020 | 42.14 | 42.53 | 41.24 | 41.64 | 162,886 | -0.38(-0.91%) |
Feb 25, 2020 | 43.35 | 43.44 | 41.97 | 42.02 | 98,195 | -0.73(-1.72%) |
Feb 24, 2020 | 43.11 | 43.38 | 42.55 | 42.76 | 58,551 | -1.39(-3.15%) |
Feb 21, 2020 | 44.24 | 44.41 | 43.98 | 44.15 | 184,808 | -0.12(-0.28%) |
Feb 20, 2020 | 44.26 | 44.28 | 43.76 | 44.27 | 31,288 | -0.02(-0.04%) |
Feb 19, 2020 | 44.16 | 44.38 | 44.05 | 44.29 | 157,814 | +0.16(+0.37%) |
Feb 18, 2020 | 44.45 | 44.66 | 43.98 | 44.13 | 84,321 | -0.37(-0.84%) |
Feb 14, 2020 | 44.55 | 44.62 | 44.18 | 44.50 | 17,945 | +0.03(+0.06%) |
Feb 13, 2020 | 44.74 | 44.75 | 44.40 | 44.47 | 56,473 | -0.43(-0.96%) |
Feb 12, 2020 | 45.26 | 45.26 | 44.87 | 44.90 | 38,712 | -0.09(-0.19%) |
Feb 11, 2020 | 45.23 | 45.33 | 44.86 | 44.99 | 111,867 | -0.08(-0.17%) |
Feb 10, 2020 | 44.50 | 45.10 | 44.32 | 45.06 | 32,322 | +0.33(+0.75%) |
Feb 07, 2020 | 44.83 | 44.93 | 44.49 | 44.73 | 70,208 | -0.48(-1.05%) |
Feb 06, 2020 | 45.40 | 45.40 | 44.90 | 45.20 | 57,896 | +0.07(+0.15%) |
Feb 05, 2020 | 44.96 | 45.50 | 44.95 | 45.14 | 94,748 | +0.41(+0.92%) |
Feb 04, 2020 | 44.59 | 44.85 | 44.34 | 44.73 | 100,553 | +0.63(+1.43%) |
Feb 03, 2020 | 43.69 | 44.28 | 43.49 | 44.10 | 530,287 | +0.83(+1.92%) |
Jan 31, 2020 | 43.52 | 43.52 | 43.09 | 43.27 | 32,008 | -0.37(-0.85%) |
Jan 30, 2020 | 43.61 | 43.95 | 43.25 | 43.64 | 363,646 | -0.32(-0.74%) |
Jan 29, 2020 | 43.95 | 44.23 | 43.94 | 43.97 | 19,637 | +0.08(+0.17%) |
Jan 28, 2020 | 43.78 | 44.03 | 43.67 | 43.89 | 70,531 | +0.33(+0.77%) |
Jan 27, 2020 | 42.94 | 43.75 | 42.92 | 43.56 | 35,787 | -0.32(-0.72%) |
Jan 24, 2020 | 45.20 | 45.20 | 43.68 | 43.87 | 55,726 | -1.13(-2.51%) |
Jan 23, 2020 | 45.00 | 45.08 | 44.70 | 45.00 | 40,925 | -0.23(-0.51%) |
Jan 22, 2020 | 45.36 | 45.58 | 45.12 | 45.23 | 63,091 | -0.03(-0.06%) |
Jan 21, 2020 | 44.90 | 45.40 | 44.90 | 45.26 | 33,542 | +0.22(+0.49%) |
Jan 17, 2020 | 45.80 | 45.80 | 45.01 | 45.04 | 60,133 | -0.61(-1.34%) |
Jan 16, 2020 | 45.54 | 45.85 | 45.26 | 45.65 | 255,832 | +0.40(+0.88%) |
Jan 15, 2020 | 44.68 | 45.45 | 44.68 | 45.25 | 94,175 | +0.19(+0.42%) |
Jan 14, 2020 | 44.02 | 45.17 | 43.85 | 45.06 | 87,730 | +1.15(+2.63%) |
Jan 13, 2020 | 43.80 | 43.93 | 43.16 | 43.91 | 39,074 | +0.39(+0.90%) |
Jan 10, 2020 | 42.96 | 43.69 | 42.96 | 43.52 | 48,484 | +0.71(+1.67%) |
Jan 09, 2020 | 42.77 | 42.97 | 42.74 | 42.80 | 65,746 | +0.17(+0.40%) |
Jan 08, 2020 | 42.75 | 42.94 | 42.60 | 42.63 | 46,955 | -0.26(-0.60%) |
Jan 07, 2020 | 42.65 | 43.08 | 42.62 | 42.89 | 32,044 | -0.03(-0.07%) |
Jan 06, 2020 | 42.46 | 42.92 | 42.26 | 42.92 | 50,706 | +0.12(+0.29%) |
Jan 03, 2020 | 42.94 | 43.21 | 42.62 | 42.79 | 47,435 | -0.61(-1.40%) |
Jan 02, 2020 | 43.54 | 43.93 | 42.85 | 43.40 | 152,552 | -0.11(-0.26%) |
Dec 31, 2019 | 42.95 | 43.65 | 42.90 | 43.52 | 278,210 | +0.39(+0.91%) |
Dec 30, 2019 | 43.73 | 43.77 | 43.10 | 43.13 | 261,591 | -0.53(-1.22%) |
Dec 27, 2019 | 44.21 | 44.21 | 43.58 | 43.66 | 81,647 | -0.50(-1.12%) |
Dec 26, 2019 | 44.34 | 44.38 | 44.04 | 44.16 | 65,043 | -0.18(-0.41%) |
Dec 24, 2019 | 44.21 | 44.34 | 43.97 | 44.34 | 38,934 | +0.34(+0.78%) |
Dec 23, 2019 | 43.49 | 44.36 | 43.30 | 43.99 | 153,341 | +0.86(+1.99%) |
Dec 20, 2019 | 42.85 | 43.24 | 42.82 | 43.14 | 42,044 | +0.45(+1.05%) |
Dec 19, 2019 | 42.22 | 42.90 | 42.22 | 42.69 | 95,532 | +0.82(+1.95%) |
Dec 18, 2019 | 41.56 | 41.90 | 41.51 | 41.87 | 70,869 | +0.31(+0.74%) |
Dec 17, 2019 | 41.38 | 41.58 | 40.87 | 41.56 | 147,501 | +0.36(+0.87%) |
Dec 16, 2019 | 41.51 | 41.61 | 40.90 | 41.20 | 97,128 | +1.35(+3.39%) |
Dec 13, 2019 | 40.02 | 40.31 | 39.68 | 39.85 | 153,986 | -0.08(-0.19%) |
Dec 12, 2019 | 39.35 | 40.02 | 39.25 | 39.93 | 44,885 | +0.56(+1.43%) |
Dec 11, 2019 | 39.75 | 39.87 | 39.33 | 39.37 | 41,985 | -0.29(-0.72%) |
Dec 10, 2019 | 39.34 | 39.66 | 39.21 | 39.65 | 76,073 | +0.35(+0.90%) |
Dec 09, 2019 | 39.23 | 39.41 | 39.05 | 39.30 | 26,830 | +0.29(+0.73%) |
Dec 06, 2019 | 38.77 | 39.11 | 38.77 | 39.02 | 41,203 | +0.43(+1.11%) |
Dec 05, 2019 | 39.20 | 39.20 | 38.52 | 38.59 | 55,903 | -0.64(-1.62%) |
Dec 04, 2019 | 38.84 | 39.32 | 38.61 | 39.23 | 349,212 | +0.56(+1.45%) |
Dec 03, 2019 | 38.57 | 38.68 | 38.23 | 38.66 | 116,892 | -0.10(-0.25%) |
Dec 02, 2019 | 39.02 | 39.05 | 38.64 | 38.76 | 240,472 | -0.18(-0.46%) |
Nov 29, 2019 | 38.68 | 39.11 | 38.68 | 38.94 | 120,456 | +0.12(+0.32%) |
Nov 27, 2019 | 38.39 | 38.88 | 38.39 | 38.82 | 164,602 | +0.47(+1.22%) |
Nov 26, 2019 | 38.61 | 38.72 | 38.20 | 38.35 | 184,445 | -0.16(-0.42%) |
Nov 25, 2019 | 38.21 | 38.64 | 38.21 | 38.51 | 85,906 | +0.41(+1.07%) |
Nov 22, 2019 | 37.68 | 38.17 | 37.68 | 38.10 | 30,376 | +0.48(+1.26%) |
Nov 21, 2019 | 37.59 | 37.87 | 37.36 | 37.63 | 167,831 | +0.11(+0.30%) |
Nov 20, 2019 | 37.11 | 37.82 | 37.11 | 37.51 | 178,770 | +0.38(+1.02%) |
Nov 19, 2019 | 36.90 | 37.24 | 36.69 | 37.13 | 72,497 | +0.36(+0.98%) |
Nov 18, 2019 | 36.77 | 36.81 | 36.58 | 36.77 | 35,595 | -0.11(-0.31%) |
Nov 15, 2019 | 36.41 | 36.91 | 36.30 | 36.89 | 180,474 | +0.54(+1.49%) |
Nov 14, 2019 | 36.33 | 36.34 | 36.08 | 36.34 | 22,591 | -0.05(-0.13%) |
Nov 13, 2019 | 36.18 | 36.51 | 36.10 | 36.39 | 23,392 | +0.07(+0.18%) |
Nov 12, 2019 | 36.65 | 36.95 | 36.31 | 36.32 | 53,517 | -0.37(-1.01%) |
Nov 11, 2019 | 36.74 | 36.87 | 36.49 | 36.69 | 21,145 | -0.22(-0.59%) |
Nov 08, 2019 | 36.23 | 36.91 | 36.10 | 36.91 | 42,990 | +0.59(+1.62%) |
Nov 07, 2019 | 36.36 | 36.60 | 36.22 | 36.32 | 39,088 | +0.04(+0.11%) |
Nov 06, 2019 | 36.98 | 37.10 | 36.20 | 36.29 | 54,992 | -0.89(-2.41%) |
Nov 05, 2019 | 37.56 | 37.56 | 37.08 | 37.18 | 56,374 | -0.35(-0.94%) |
Nov 04, 2019 | 37.78 | 37.81 | 37.49 | 37.53 | 43,062 | -0.02(-0.05%) |