Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.52 | 71.62 | 68.97 | 71.15 | 933,025 | +0.49(+0.69%) |
Nov 27, 2020 | 70.97 | 71.77 | 70.49 | 70.66 | 270,492 | -0.44(-0.62%) |
Nov 25, 2020 | 72.92 | 72.92 | 70.01 | 71.10 | 1,020,499 | -1.79(-2.46%) |
Nov 24, 2020 | 71.69 | 73.70 | 71.23 | 72.90 | 1,279,550 | +1.91(+2.68%) |
Nov 23, 2020 | 71.05 | 71.28 | 69.46 | 70.99 | 750,242 | +1.61(+2.33%) |
Nov 20, 2020 | 68.76 | 69.96 | 68.14 | 69.38 | 802,209 | -0.03(-0.04%) |
Nov 19, 2020 | 67.96 | 69.56 | 67.40 | 69.40 | 508,079 | +1.36(+2.00%) |
Nov 18, 2020 | 68.78 | 70.07 | 67.78 | 68.04 | 807,083 | -0.72(-1.05%) |
Nov 17, 2020 | 67.75 | 69.17 | 67.75 | 68.77 | 768,536 | +0.15(+0.21%) |
Nov 16, 2020 | 71.39 | 72.47 | 68.48 | 68.62 | 1,010,194 | +0.15(+0.23%) |
Nov 13, 2020 | 68.91 | 69.18 | 67.62 | 68.47 | 1,088,681 | +0.49(+0.72%) |
Nov 12, 2020 | 68.75 | 69.40 | 67.21 | 67.98 | 1,326,470 | -1.38(-1.99%) |
Nov 11, 2020 | 72.00 | 72.53 | 68.97 | 69.36 | 922,971 | -2.75(-3.81%) |
Nov 10, 2020 | 75.42 | 75.99 | 71.09 | 72.11 | 1,424,567 | -2.82(-3.76%) |
Nov 09, 2020 | 75.52 | 79.10 | 74.16 | 74.92 | 2,785,526 | +7.24(+10.69%) |
Nov 06, 2020 | 67.61 | 68.44 | 66.46 | 67.69 | 833,423 | -0.23(-0.35%) |
Nov 05, 2020 | 67.67 | 69.08 | 67.55 | 67.92 | 756,488 | +0.55(+0.82%) |
Nov 04, 2020 | 65.45 | 68.26 | 65.08 | 67.37 | 844,265 | +1.43(+2.16%) |
Nov 03, 2020 | 65.99 | 66.55 | 64.97 | 65.94 | 1,120,740 | +0.73(+1.12%) |
Nov 02, 2020 | 66.06 | 66.58 | 64.25 | 65.21 | 1,676,185 | -0.53(-0.80%) |
Oct 30, 2020 | 66.71 | 67.34 | 64.06 | 65.73 | 1,508,749 | -1.58(-2.34%) |
Oct 29, 2020 | 68.26 | 68.26 | 63.41 | 67.31 | 1,934,047 | +2.71(+4.20%) |
Oct 28, 2020 | 63.63 | 66.18 | 63.06 | 64.60 | 1,637,839 | -0.64(-0.98%) |
Oct 27, 2020 | 66.10 | 66.92 | 64.42 | 65.24 | 891,495 | -0.99(-1.49%) |
Oct 26, 2020 | 66.82 | 67.65 | 64.94 | 66.22 | 1,367,850 | -1.69(-2.49%) |
Oct 23, 2020 | 70.86 | 70.86 | 67.66 | 67.91 | 1,014,533 | -2.96(-4.17%) |
Oct 22, 2020 | 69.63 | 71.54 | 69.14 | 70.87 | 1,108,072 | +1.52(+2.19%) |
Oct 21, 2020 | 69.78 | 70.06 | 68.75 | 69.35 | 1,049,538 | -0.26(-0.38%) |
Oct 20, 2020 | 68.94 | 70.79 | 68.27 | 69.61 | 933,330 | +1.46(+2.15%) |
Oct 19, 2020 | 69.63 | 70.17 | 67.99 | 68.15 | 825,658 | -1.19(-1.72%) |
Oct 16, 2020 | 69.07 | 69.79 | 68.50 | 69.34 | 734,026 | +0.11(+0.16%) |
Oct 15, 2020 | 67.05 | 69.35 | 66.55 | 69.23 | 963,436 | +1.34(+1.98%) |
Oct 14, 2020 | 66.93 | 68.05 | 66.52 | 67.88 | 931,378 | +1.47(+2.22%) |
Oct 13, 2020 | 66.84 | 67.55 | 65.42 | 66.41 | 866,590 | -0.52(-0.77%) |
Oct 12, 2020 | 66.41 | 68.67 | 66.19 | 66.93 | 1,412,032 | +0.90(+1.36%) |
Oct 09, 2020 | 65.87 | 66.31 | 65.11 | 66.03 | 690,879 | +0.54(+0.83%) |
Oct 08, 2020 | 64.77 | 65.79 | 64.35 | 65.48 | 832,988 | +1.04(+1.62%) |
Oct 07, 2020 | 63.37 | 64.54 | 62.70 | 64.44 | 997,881 | +2.07(+3.33%) |
Oct 06, 2020 | 62.40 | 64.67 | 61.60 | 62.36 | 1,447,185 | +0.60(+0.97%) |
Oct 05, 2020 | 60.71 | 62.13 | 59.91 | 61.76 | 794,928 | +1.48(+2.46%) |
Oct 02, 2020 | 58.62 | 60.80 | 58.16 | 60.28 | 845,781 | +0.22(+0.36%) |
Oct 01, 2020 | 57.62 | 60.10 | 57.36 | 60.06 | 981,398 | +3.00(+5.26%) |
Sep 30, 2020 | 56.94 | 58.44 | 56.76 | 57.06 | 1,044,579 | +0.44(+0.78%) |
Sep 29, 2020 | 58.22 | 58.23 | 55.94 | 56.62 | 559,914 | -1.59(-2.73%) |
Sep 28, 2020 | 57.37 | 58.23 | 56.48 | 58.21 | 601,391 | +1.89(+3.35%) |
Sep 25, 2020 | 57.19 | 58.00 | 56.04 | 56.32 | 836,087 | -0.91(-1.59%) |
Sep 24, 2020 | 57.21 | 58.77 | 56.52 | 57.23 | 1,362,224 | -0.02(-0.03%) |
Sep 23, 2020 | 59.55 | 59.60 | 57.24 | 57.25 | 1,335,189 | -2.22(-3.73%) |
Sep 22, 2020 | 57.74 | 59.56 | 56.37 | 59.46 | 910,995 | +2.14(+3.73%) |
Sep 21, 2020 | 57.03 | 57.62 | 55.80 | 57.32 | 726,982 | -1.17(-2.01%) |
Sep 18, 2020 | 59.70 | 60.44 | 58.15 | 58.50 | 1,293,335 | -0.54(-0.91%) |
Sep 17, 2020 | 58.81 | 60.57 | 58.54 | 59.03 | 645,167 | -1.43(-2.36%) |
Sep 16, 2020 | 61.75 | 61.88 | 59.92 | 60.46 | 783,075 | -1.44(-2.32%) |
Sep 15, 2020 | 61.22 | 62.49 | 60.37 | 61.90 | 608,924 | +1.07(+1.76%) |
Sep 14, 2020 | 59.41 | 61.15 | 59.41 | 60.83 | 578,122 | +2.01(+3.42%) |
Sep 11, 2020 | 59.79 | 60.35 | 57.54 | 58.82 | 794,964 | -0.60(-1.01%) |
Sep 10, 2020 | 60.98 | 62.07 | 59.34 | 59.42 | 897,939 | -1.38(-2.27%) |
Sep 09, 2020 | 59.78 | 61.64 | 59.30 | 60.80 | 743,827 | +1.07(+1.79%) |
Sep 08, 2020 | 59.17 | 61.49 | 58.84 | 59.73 | 739,829 | -0.58(-0.97%) |
Sep 04, 2020 | 61.93 | 62.48 | 60.11 | 60.31 | 752,776 | -1.05(-1.71%) |
Sep 03, 2020 | 60.72 | 61.91 | 60.06 | 61.36 | 1,037,819 | +0.75(+1.24%) |
Sep 02, 2020 | 60.76 | 61.04 | 59.73 | 60.61 | 889,316 | +0.30(+0.49%) |
Sep 01, 2020 | 58.71 | 60.55 | 57.87 | 60.31 | 884,350 | +1.19(+2.01%) |
Aug 31, 2020 | 60.39 | 60.39 | 58.92 | 59.13 | 724,953 | -1.46(-2.42%) |
Aug 28, 2020 | 59.51 | 61.44 | 59.16 | 60.59 | 818,189 | +1.78(+3.03%) |
Aug 27, 2020 | 57.53 | 59.83 | 57.53 | 58.81 | 784,291 | +1.12(+1.94%) |
Aug 26, 2020 | 59.21 | 59.21 | 57.57 | 57.69 | 1,072,574 | -1.38(-2.34%) |
Aug 25, 2020 | 59.14 | 59.34 | 58.32 | 59.07 | 537,061 | +0.52(+0.88%) |
Aug 24, 2020 | 58.31 | 58.55 | 57.07 | 58.55 | 666,632 | +0.77(+1.33%) |
Aug 21, 2020 | 57.28 | 58.12 | 57.04 | 57.78 | 588,499 | +0.45(+0.79%) |
Aug 20, 2020 | 56.38 | 57.63 | 55.92 | 57.33 | 584,417 | +0.49(+0.86%) |
Aug 19, 2020 | 57.51 | 57.51 | 56.63 | 56.85 | 515,407 | -0.65(-1.13%) |
Aug 18, 2020 | 57.85 | 57.96 | 56.79 | 57.49 | 538,053 | -0.17(-0.29%) |
Aug 17, 2020 | 57.72 | 57.96 | 56.71 | 57.66 | 650,148 | +0.18(+0.31%) |
Aug 14, 2020 | 57.14 | 58.10 | 56.88 | 57.48 | 664,672 | +0.02(+0.03%) |
Aug 13, 2020 | 57.23 | 58.26 | 57.22 | 57.46 | 689,565 | -0.13(-0.23%) |
Aug 12, 2020 | 58.11 | 58.56 | 57.08 | 57.60 | 721,660 | +0.20(+0.34%) |
Aug 11, 2020 | 57.51 | 59.32 | 56.08 | 57.40 | 1,505,026 | +0.87(+1.54%) |
Aug 10, 2020 | 56.82 | 57.60 | 55.88 | 56.53 | 929,460 | -0.23(-0.40%) |
Aug 07, 2020 | 56.23 | 57.68 | 55.90 | 56.75 | 759,701 | +0.44(+0.78%) |
Aug 06, 2020 | 54.93 | 56.76 | 54.60 | 56.31 | 1,189,776 | +0.92(+1.65%) |
Aug 05, 2020 | 56.23 | 57.02 | 54.88 | 55.39 | 1,605,049 | -0.62(-1.11%) |
Aug 04, 2020 | 56.90 | 57.61 | 54.15 | 56.02 | 3,569,358 | +2.20(+4.08%) |
Aug 03, 2020 | 52.75 | 54.06 | 51.85 | 53.82 | 2,180,958 | +1.08(+2.05%) |
Jul 31, 2020 | 52.64 | 53.47 | 51.71 | 52.74 | 1,343,620 | +0.02(+0.04%) |
Jul 30, 2020 | 51.97 | 53.07 | 51.25 | 52.72 | 831,900 | -0.33(-0.62%) |
Jul 29, 2020 | 49.91 | 53.12 | 49.54 | 53.05 | 1,796,937 | +3.72(+7.53%) |
Jul 28, 2020 | 49.39 | 49.84 | 48.93 | 49.34 | 884,357 | +0.03(+0.06%) |
Jul 27, 2020 | 50.10 | 50.49 | 48.45 | 49.31 | 1,015,777 | -0.78(-1.56%) |
Jul 24, 2020 | 48.07 | 50.88 | 47.94 | 50.09 | 1,604,844 | +1.66(+3.43%) |
Jul 23, 2020 | 47.67 | 48.73 | 47.28 | 48.43 | 826,863 | +0.52(+1.08%) |
Jul 22, 2020 | 47.13 | 48.99 | 47.08 | 47.91 | 1,309,830 | +0.33(+0.69%) |
Jul 21, 2020 | 48.73 | 49.16 | 47.37 | 47.58 | 978,942 | -0.53(-1.09%) |
Jul 20, 2020 | 48.43 | 48.88 | 47.00 | 48.11 | 795,861 | -0.84(-1.73%) |
Jul 17, 2020 | 48.72 | 49.42 | 48.30 | 48.95 | 836,726 | +0.10(+0.21%) |
Jul 16, 2020 | 50.50 | 50.67 | 48.64 | 48.85 | 1,165,030 | -2.27(-4.44%) |
Jul 15, 2020 | 49.93 | 51.27 | 49.32 | 51.12 | 1,702,370 | +4.08(+8.68%) |
Jul 14, 2020 | 46.65 | 47.13 | 45.90 | 47.04 | 907,437 | +0.79(+1.70%) |
Jul 13, 2020 | 47.31 | 48.56 | 46.09 | 46.25 | 1,004,346 | -0.25(-0.54%) |
Jul 10, 2020 | 45.38 | 46.75 | 45.07 | 46.50 | 872,841 | +0.91(+2.00%) |
Jul 09, 2020 | 46.79 | 47.47 | 43.97 | 45.59 | 1,697,511 | -0.46(-1.00%) |
Jul 08, 2020 | 45.98 | 46.72 | 45.49 | 46.05 | 1,223,227 | +0.05(+0.10%) |
Jul 07, 2020 | 47.68 | 47.84 | 45.67 | 46.00 | 1,199,709 | -2.52(-5.18%) |
Jul 06, 2020 | 48.00 | 48.83 | 47.12 | 48.52 | 1,288,181 | +1.35(+2.87%) |
Jul 02, 2020 | 49.57 | 49.57 | 47.03 | 47.17 | 1,389,110 | -1.22(-2.52%) |
Jul 01, 2020 | 48.76 | 49.67 | 47.57 | 48.39 | 1,870,390 | -0.96(-1.94%) |
Jun 30, 2020 | 50.12 | 50.32 | 48.47 | 49.35 | 1,819,705 | +2.57(+5.50%) |
Jun 29, 2020 | 47.57 | 50.27 | 46.77 | 46.77 | 1,633,837 | +0.00(+0.00%) |
Jun 26, 2020 | 48.70 | 49.10 | 45.78 | 46.77 | 2,455,739 | -2.56(-5.19%) |
Jun 25, 2020 | 47.99 | 49.82 | 47.57 | 49.34 | 1,943,826 | +0.76(+1.57%) |
Jun 24, 2020 | 50.93 | 50.93 | 47.95 | 48.58 | 1,517,908 | -2.55(-4.99%) |
Jun 23, 2020 | 49.53 | 51.44 | 48.62 | 51.13 | 1,901,490 | +2.69(+5.56%) |
Jun 22, 2020 | 47.26 | 48.48 | 46.59 | 48.43 | 1,231,287 | +0.66(+1.39%) |
Jun 19, 2020 | 50.59 | 50.89 | 47.11 | 47.77 | 1,562,549 | -2.18(-4.37%) |
Jun 18, 2020 | 48.81 | 50.33 | 47.97 | 49.96 | 1,330,484 | +0.51(+1.03%) |
Jun 17, 2020 | 51.07 | 51.20 | 49.16 | 49.45 | 1,452,843 | -1.91(-3.73%) |
Jun 16, 2020 | 53.03 | 54.35 | 50.76 | 51.36 | 2,087,232 | +0.79(+1.56%) |
Jun 15, 2020 | 46.44 | 50.74 | 46.00 | 50.57 | 998,634 | +1.71(+3.50%) |
Jun 12, 2020 | 48.81 | 50.20 | 46.36 | 48.87 | 1,444,189 | +1.98(+4.22%) |
Jun 11, 2020 | 48.21 | 48.92 | 46.59 | 46.89 | 1,458,872 | -4.65(-9.02%) |
Jun 10, 2020 | 53.28 | 53.29 | 50.88 | 51.53 | 1,505,711 | -1.94(-3.63%) |
Jun 09, 2020 | 55.78 | 56.16 | 53.33 | 53.48 | 1,564,570 | -3.59(-6.28%) |
Jun 08, 2020 | 58.53 | 58.95 | 56.28 | 57.06 | 1,475,417 | -0.38(-0.65%) |
Jun 05, 2020 | 56.32 | 59.08 | 56.08 | 57.44 | 1,998,917 | +2.45(+4.46%) |
Jun 04, 2020 | 53.94 | 55.62 | 53.23 | 54.99 | 1,633,121 | +0.56(+1.03%) |
Jun 03, 2020 | 51.48 | 55.04 | 50.97 | 54.42 | 2,064,187 | +4.10(+8.15%) |
Jun 02, 2020 | 49.81 | 50.44 | 49.05 | 50.32 | 1,132,793 | +0.59(+1.19%) |
Jun 01, 2020 | 48.86 | 50.54 | 48.41 | 49.73 | 1,390,744 | +1.06(+2.18%) |
May 29, 2020 | 48.80 | 49.58 | 47.87 | 48.67 | 1,365,886 | -0.15(-0.31%) |
May 28, 2020 | 52.52 | 52.58 | 48.50 | 48.82 | 1,264,902 | -2.76(-5.35%) |
May 27, 2020 | 49.87 | 51.92 | 49.15 | 51.58 | 1,839,526 | +3.67(+7.66%) |
May 26, 2020 | 49.28 | 49.51 | 47.76 | 47.91 | 1,014,499 | +0.65(+1.37%) |
May 22, 2020 | 47.57 | 47.88 | 46.69 | 47.26 | 1,291,844 | -0.09(-0.20%) |
May 21, 2020 | 46.61 | 47.48 | 45.71 | 47.36 | 1,131,782 | +0.46(+0.98%) |
May 20, 2020 | 46.26 | 47.40 | 46.02 | 46.90 | 1,123,448 | +1.66(+3.67%) |
May 19, 2020 | 45.48 | 46.77 | 44.12 | 45.23 | 1,051,155 | -0.36(-0.78%) |
May 18, 2020 | 45.02 | 46.53 | 44.79 | 45.59 | 1,999,928 | +2.90(+6.79%) |
May 15, 2020 | 40.73 | 42.76 | 40.73 | 42.69 | 972,025 | +1.45(+3.50%) |
May 14, 2020 | 39.66 | 41.94 | 39.12 | 41.24 | 1,403,415 | -0.07(-0.16%) |
May 13, 2020 | 42.73 | 43.17 | 39.73 | 41.31 | 1,744,552 | -1.91(-4.43%) |
May 12, 2020 | 46.01 | 46.17 | 43.21 | 43.23 | 1,695,598 | -2.35(-5.15%) |
May 11, 2020 | 44.01 | 46.04 | 43.41 | 45.57 | 2,530,034 | +0.91(+2.04%) |
May 08, 2020 | 44.30 | 45.29 | 43.92 | 44.66 | 1,708,502 | +1.54(+3.57%) |
May 07, 2020 | 42.40 | 43.81 | 42.40 | 43.12 | 1,654,732 | +1.49(+3.59%) |
May 06, 2020 | 41.71 | 42.46 | 40.51 | 41.63 | 1,728,189 | +0.65(+1.58%) |
May 05, 2020 | 41.77 | 45.99 | 40.78 | 40.98 | 3,835,296 | -2.50(-5.74%) |
May 04, 2020 | 40.83 | 43.63 | 40.18 | 43.48 | 2,846,602 | +1.37(+3.25%) |
May 01, 2020 | 42.55 | 42.80 | 41.07 | 42.11 | 2,217,847 | -2.09(-4.74%) |
Apr 30, 2020 | 45.82 | 46.48 | 44.03 | 44.20 | 1,730,221 | -2.68(-5.71%) |
Apr 29, 2020 | 49.10 | 49.93 | 46.59 | 46.88 | 3,508,694 | +0.12(+0.26%) |
Apr 28, 2020 | 48.28 | 49.71 | 45.89 | 46.75 | 2,496,737 | -0.08(-0.18%) |
Apr 27, 2020 | 43.71 | 47.04 | 43.44 | 46.84 | 1,505,026 | +3.78(+8.79%) |
Apr 24, 2020 | 43.76 | 44.44 | 42.63 | 43.06 | 1,846,998 | -0.52(-1.18%) |
Apr 23, 2020 | 44.09 | 44.93 | 42.25 | 43.57 | 1,976,304 | +0.15(+0.35%) |
Apr 22, 2020 | 43.26 | 44.94 | 42.48 | 43.42 | 1,871,269 | +1.52(+3.63%) |
Apr 21, 2020 | 39.44 | 42.20 | 39.44 | 41.90 | 2,388,689 | +1.10(+2.69%) |
Apr 20, 2020 | 42.19 | 44.38 | 40.68 | 40.80 | 2,373,048 | -2.83(-6.50%) |
Apr 17, 2020 | 41.23 | 44.05 | 41.20 | 43.64 | 1,859,995 | +4.11(+10.40%) |
Apr 16, 2020 | 38.94 | 39.69 | 37.38 | 39.53 | 2,011,668 | +0.57(+1.47%) |
Apr 15, 2020 | 39.25 | 40.54 | 38.68 | 38.95 | 1,706,015 | -2.29(-5.55%) |
Apr 14, 2020 | 42.99 | 43.98 | 41.21 | 41.24 | 1,222,483 | -0.19(-0.45%) |
Apr 13, 2020 | 44.12 | 45.26 | 41.19 | 41.43 | 1,656,067 | -2.67(-6.05%) |
Apr 09, 2020 | 44.22 | 46.64 | 43.02 | 44.10 | 2,167,669 | +2.11(+5.03%) |
Apr 08, 2020 | 39.85 | 43.74 | 38.88 | 41.99 | 1,950,830 | +2.90(+7.42%) |
Apr 07, 2020 | 43.69 | 45.06 | 38.07 | 39.09 | 2,389,301 | -0.86(-2.16%) |
Apr 06, 2020 | 37.06 | 40.30 | 35.10 | 39.95 | 2,600,286 | +6.85(+20.70%) |
Apr 03, 2020 | 32.61 | 33.32 | 31.17 | 33.10 | 2,770,231 | +0.74(+2.29%) |
Apr 02, 2020 | 33.33 | 35.71 | 31.83 | 32.36 | 2,245,699 | -1.64(-4.83%) |
Apr 01, 2020 | 36.86 | 37.20 | 33.32 | 34.00 | 2,104,131 | -4.77(-12.30%) |
Mar 31, 2020 | 39.83 | 40.74 | 38.30 | 38.77 | 1,563,420 | -0.86(-2.18%) |
Mar 30, 2020 | 38.73 | 40.65 | 37.57 | 39.63 | 976,068 | +0.31(+0.79%) |
Mar 27, 2020 | 39.89 | 41.35 | 38.24 | 39.32 | 1,731,407 | -2.30(-5.53%) |
Mar 26, 2020 | 42.64 | 44.52 | 40.91 | 41.62 | 1,907,796 | -0.63(-1.49%) |
Mar 25, 2020 | 43.00 | 47.52 | 40.63 | 42.25 | 3,203,591 | -0.80(-1.85%) |
Mar 24, 2020 | 40.23 | 44.35 | 40.23 | 43.05 | 3,246,656 | +6.11(+16.54%) |
Mar 23, 2020 | 32.88 | 37.23 | 31.09 | 36.94 | 3,119,095 | +3.29(+9.76%) |
Mar 20, 2020 | 33.86 | 37.20 | 32.85 | 33.65 | 3,886,718 | +1.08(+3.31%) |
Mar 19, 2020 | 28.08 | 33.23 | 25.86 | 32.57 | 2,577,941 | +4.03(+14.11%) |
Mar 18, 2020 | 30.19 | 32.67 | 23.61 | 28.54 | 2,707,897 | -4.42(-13.41%) |
Mar 17, 2020 | 35.60 | 36.30 | 31.23 | 32.97 | 3,365,468 | -2.16(-6.15%) |
Mar 16, 2020 | 35.89 | 37.03 | 33.07 | 35.12 | 2,652,775 | -6.35(-15.30%) |
Mar 13, 2020 | 40.82 | 42.50 | 38.50 | 41.47 | 2,510,924 | +3.25(+8.50%) |
Mar 12, 2020 | 35.27 | 39.31 | 31.95 | 38.22 | 3,332,625 | -1.25(-3.16%) |
Mar 11, 2020 | 44.60 | 45.14 | 38.94 | 39.47 | 2,029,316 | -7.08(-15.20%) |
Mar 10, 2020 | 46.13 | 46.86 | 43.59 | 46.55 | 2,164,371 | +1.79(+4.01%) |
Mar 09, 2020 | 46.41 | 48.01 | 44.03 | 44.76 | 1,827,303 | -5.45(-10.86%) |
Mar 06, 2020 | 47.25 | 50.39 | 46.33 | 50.21 | 1,688,449 | +1.74(+3.59%) |
Mar 05, 2020 | 52.80 | 53.50 | 47.89 | 48.46 | 2,515,771 | -5.57(-10.31%) |
Mar 04, 2020 | 54.05 | 54.43 | 51.87 | 54.03 | 1,591,007 | +0.80(+1.51%) |
Mar 03, 2020 | 55.18 | 56.61 | 53.16 | 53.23 | 1,352,287 | -1.95(-3.53%) |
Mar 02, 2020 | 53.22 | 55.27 | 52.25 | 55.18 | 1,874,218 | +2.80(+5.35%) |
Feb 28, 2020 | 52.84 | 53.69 | 51.31 | 52.38 | 2,713,755 | -1.64(-3.04%) |
Feb 27, 2020 | 58.54 | 58.79 | 54.00 | 54.02 | 2,273,834 | -5.63(-9.43%) |
Feb 26, 2020 | 61.85 | 62.64 | 59.47 | 59.64 | 1,609,394 | -1.98(-3.22%) |
Feb 25, 2020 | 64.33 | 64.92 | 61.49 | 61.63 | 1,370,498 | -2.35(-3.67%) |
Feb 24, 2020 | 64.40 | 65.84 | 63.94 | 63.97 | 1,444,839 | -2.66(-3.99%) |
Feb 21, 2020 | 66.80 | 67.53 | 64.12 | 66.63 | 3,210,092 | +4.82(+7.79%) |
Feb 20, 2020 | 60.32 | 62.04 | 60.32 | 61.81 | 1,656,154 | +1.26(+2.08%) |
Feb 19, 2020 | 60.25 | 60.84 | 60.02 | 60.56 | 855,937 | +0.54(+0.90%) |
Feb 18, 2020 | 59.47 | 60.07 | 59.22 | 60.02 | 799,509 | +0.28(+0.47%) |
Feb 14, 2020 | 59.15 | 59.79 | 58.86 | 59.74 | 667,007 | +0.65(+1.10%) |
Feb 13, 2020 | 59.47 | 59.62 | 58.79 | 59.08 | 650,764 | -0.78(-1.31%) |
Feb 12, 2020 | 60.03 | 60.29 | 59.50 | 59.87 | 825,241 | +0.20(+0.33%) |
Feb 11, 2020 | 59.45 | 59.82 | 58.92 | 59.67 | 638,101 | +0.39(+0.66%) |
Feb 10, 2020 | 59.12 | 59.61 | 58.79 | 59.28 | 422,711 | +0.05(+0.08%) |
Feb 07, 2020 | 59.22 | 59.49 | 58.88 | 59.23 | 597,021 | -0.13(-0.22%) |
Feb 06, 2020 | 59.27 | 59.62 | 58.84 | 59.36 | 385,938 | +0.11(+0.19%) |
Feb 05, 2020 | 59.29 | 59.55 | 58.68 | 59.25 | 578,710 | +0.35(+0.60%) |
Feb 04, 2020 | 60.04 | 60.18 | 58.89 | 58.90 | 1,052,966 | +0.42(+0.72%) |
Feb 03, 2020 | 58.58 | 58.72 | 57.92 | 58.48 | 1,184,253 | +0.25(+0.43%) |
Jan 31, 2020 | 58.15 | 59.23 | 57.74 | 58.23 | 1,034,000 | -0.44(-0.75%) |
Jan 30, 2020 | 58.69 | 59.49 | 57.82 | 58.66 | 906,094 | -0.46(-0.77%) |
Jan 29, 2020 | 58.70 | 59.41 | 58.04 | 59.12 | 872,427 | +0.34(+0.57%) |
Jan 28, 2020 | 58.61 | 59.68 | 58.05 | 58.79 | 1,682,803 | +0.79(+1.37%) |
Jan 27, 2020 | 57.15 | 58.14 | 56.95 | 57.99 | 1,582,932 | +0.11(+0.19%) |
Jan 24, 2020 | 57.02 | 57.98 | 56.76 | 57.88 | 1,165,062 | +0.85(+1.49%) |
Jan 23, 2020 | 55.23 | 57.07 | 55.05 | 57.03 | 1,216,864 | +1.56(+2.80%) |
Jan 22, 2020 | 54.45 | 55.81 | 54.36 | 55.48 | 1,045,483 | +1.19(+2.20%) |
Jan 21, 2020 | 53.60 | 54.44 | 53.08 | 54.29 | 1,474,034 | +0.44(+0.81%) |
Jan 17, 2020 | 53.22 | 53.95 | 52.78 | 53.85 | 1,044,949 | +0.89(+1.67%) |
Jan 16, 2020 | 52.33 | 53.13 | 51.89 | 52.96 | 862,266 | +0.78(+1.50%) |
Jan 15, 2020 | 52.74 | 52.98 | 51.98 | 52.18 | 820,912 | -0.64(-1.22%) |
Jan 14, 2020 | 53.19 | 53.36 | 52.69 | 52.82 | 1,167,309 | -0.48(-0.91%) |
Jan 13, 2020 | 53.42 | 53.89 | 53.07 | 53.31 | 1,429,500 | +1.16(+2.23%) |
Jan 10, 2020 | 52.14 | 52.57 | 51.68 | 52.14 | 1,411,728 | +0.11(+0.21%) |
Jan 09, 2020 | 52.12 | 52.28 | 51.57 | 52.03 | 1,062,911 | +0.05(+0.09%) |
Jan 08, 2020 | 52.08 | 52.33 | 51.53 | 51.98 | 709,321 | -0.17(-0.32%) |
Jan 07, 2020 | 52.08 | 52.54 | 51.78 | 52.15 | 1,046,760 | -0.08(-0.16%) |
Jan 06, 2020 | 51.86 | 52.27 | 51.41 | 52.24 | 664,847 | +0.00(+0.00%) |
Jan 03, 2020 | 51.83 | 52.43 | 51.64 | 52.24 | 619,133 | -0.16(-0.30%) |
Jan 02, 2020 | 52.77 | 52.99 | 51.97 | 52.39 | 1,054,425 | -0.07(-0.14%) |
Dec 31, 2019 | 52.72 | 53.38 | 52.17 | 52.47 | 950,168 | -0.25(-0.48%) |
Dec 30, 2019 | 51.28 | 52.79 | 51.16 | 52.72 | 1,434,770 | +1.44(+2.82%) |
Dec 27, 2019 | 52.13 | 52.32 | 51.12 | 51.28 | 686,220 | -0.68(-1.31%) |
Dec 26, 2019 | 51.96 | 52.21 | 51.65 | 51.96 | 680,330 | -0.11(-0.21%) |
Dec 24, 2019 | 52.86 | 52.94 | 51.90 | 52.07 | 203,515 | -0.56(-1.06%) |
Dec 23, 2019 | 52.54 | 52.71 | 51.88 | 52.63 | 644,283 | +0.40(+0.77%) |
Dec 20, 2019 | 51.86 | 52.72 | 51.48 | 52.23 | 1,106,240 | +0.62(+1.21%) |
Dec 19, 2019 | 51.98 | 51.98 | 51.19 | 51.60 | 744,787 | -0.54(-1.04%) |
Dec 18, 2019 | 52.52 | 52.52 | 51.67 | 52.14 | 554,083 | -0.20(-0.37%) |
Dec 17, 2019 | 52.42 | 52.42 | 51.85 | 52.34 | 433,423 | +0.06(+0.11%) |
Dec 16, 2019 | 53.05 | 53.05 | 52.24 | 52.28 | 419,878 | -0.54(-1.02%) |
Dec 13, 2019 | 52.86 | 53.10 | 52.30 | 52.82 | 527,036 | -0.08(-0.16%) |
Dec 12, 2019 | 52.64 | 53.36 | 51.47 | 52.91 | 944,247 | -0.42(-0.79%) |
Dec 11, 2019 | 52.95 | 53.37 | 52.17 | 53.33 | 864,365 | +0.55(+1.04%) |
Dec 10, 2019 | 52.21 | 52.82 | 52.01 | 52.78 | 1,027,639 | +0.49(+0.94%) |
Dec 09, 2019 | 52.95 | 53.09 | 52.17 | 52.28 | 946,685 | -0.68(-1.28%) |
Dec 06, 2019 | 52.76 | 53.19 | 51.85 | 52.96 | 552,731 | +0.75(+1.44%) |
Dec 05, 2019 | 52.69 | 52.82 | 52.01 | 52.21 | 613,896 | -0.53(-1.00%) |
Dec 04, 2019 | 53.20 | 53.45 | 52.67 | 52.74 | 453,117 | -0.43(-0.80%) |
Dec 03, 2019 | 53.77 | 53.79 | 52.83 | 53.16 | 422,896 | -1.15(-2.12%) |