Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.74 | 58.74 | 57.59 | 58.10 | 671,612 | -0.58(-0.98%) |
Nov 27, 2020 | 58.68 | 59.06 | 58.24 | 58.68 | 214,015 | +0.24(+0.42%) |
Nov 25, 2020 | 58.68 | 59.04 | 57.37 | 58.43 | 1,879,104 | -0.19(-0.32%) |
Nov 24, 2020 | 60.58 | 60.86 | 58.52 | 58.62 | 877,493 | -1.60(-2.66%) |
Nov 23, 2020 | 60.81 | 61.28 | 60.14 | 60.22 | 2,176,184 | -0.50(-0.82%) |
Nov 20, 2020 | 60.97 | 61.35 | 59.81 | 60.72 | 633,764 | -0.39(-0.64%) |
Nov 19, 2020 | 61.17 | 61.87 | 60.58 | 61.11 | 792,150 | -0.01(-0.02%) |
Nov 18, 2020 | 61.62 | 62.38 | 61.10 | 61.12 | 454,486 | -0.55(-0.89%) |
Nov 17, 2020 | 60.50 | 61.76 | 60.20 | 61.67 | 464,622 | +0.84(+1.38%) |
Nov 16, 2020 | 63.06 | 63.06 | 59.85 | 60.83 | 645,540 | -1.56(-2.51%) |
Nov 13, 2020 | 61.75 | 62.89 | 60.59 | 62.39 | 441,017 | +0.97(+1.58%) |
Nov 12, 2020 | 62.63 | 62.83 | 60.87 | 61.43 | 399,205 | -1.34(-2.13%) |
Nov 11, 2020 | 60.17 | 63.20 | 60.17 | 62.77 | 548,821 | +3.08(+5.16%) |
Nov 10, 2020 | 59.86 | 60.33 | 58.98 | 59.69 | 1,017,464 | -0.08(-0.13%) |
Nov 09, 2020 | 66.24 | 66.26 | 59.69 | 59.76 | 833,801 | -4.48(-6.97%) |
Nov 06, 2020 | 64.08 | 65.16 | 63.71 | 64.24 | 785,405 | +0.30(+0.47%) |
Nov 05, 2020 | 64.06 | 64.70 | 63.57 | 63.94 | 865,751 | +0.24(+0.38%) |
Nov 04, 2020 | 61.67 | 64.73 | 61.67 | 63.69 | 385,942 | +1.98(+3.20%) |
Nov 03, 2020 | 60.33 | 62.24 | 60.14 | 61.72 | 502,943 | +1.98(+3.31%) |
Nov 02, 2020 | 60.64 | 61.17 | 59.17 | 59.74 | 526,342 | -0.41(-0.68%) |
Oct 30, 2020 | 60.39 | 60.58 | 59.06 | 60.15 | 463,410 | -0.65(-1.06%) |
Oct 29, 2020 | 61.48 | 61.48 | 59.66 | 60.80 | 568,163 | -0.63(-1.02%) |
Oct 28, 2020 | 61.35 | 61.66 | 60.29 | 61.43 | 551,201 | -0.77(-1.24%) |
Oct 27, 2020 | 64.06 | 64.17 | 61.20 | 62.20 | 758,023 | -1.53(-2.39%) |
Oct 26, 2020 | 64.17 | 64.29 | 62.72 | 63.72 | 448,492 | -0.76(-1.18%) |
Oct 23, 2020 | 64.79 | 64.81 | 63.61 | 64.49 | 497,461 | -0.24(-0.38%) |
Oct 22, 2020 | 65.09 | 65.35 | 64.05 | 64.73 | 480,696 | -0.39(-0.60%) |
Oct 21, 2020 | 64.86 | 65.30 | 64.49 | 65.12 | 658,736 | +0.12(+0.18%) |
Oct 20, 2020 | 64.57 | 65.28 | 64.43 | 65.01 | 377,221 | +0.84(+1.31%) |
Oct 19, 2020 | 64.18 | 64.68 | 63.64 | 64.16 | 385,622 | -0.09(-0.14%) |
Oct 16, 2020 | 63.85 | 64.79 | 63.12 | 64.25 | 506,766 | +0.29(+0.46%) |
Oct 15, 2020 | 63.69 | 64.23 | 63.23 | 63.96 | 404,109 | -0.06(-0.09%) |
Oct 14, 2020 | 65.77 | 65.77 | 63.86 | 64.02 | 254,728 | -1.72(-2.62%) |
Oct 13, 2020 | 65.75 | 66.12 | 65.26 | 65.74 | 434,989 | -0.42(-0.64%) |
Oct 12, 2020 | 65.47 | 66.44 | 65.10 | 66.16 | 244,689 | +0.71(+1.09%) |
Oct 09, 2020 | 65.64 | 65.99 | 64.94 | 65.45 | 490,814 | +0.24(+0.37%) |
Oct 08, 2020 | 64.41 | 65.47 | 64.08 | 65.20 | 441,534 | +1.21(+1.90%) |
Oct 07, 2020 | 63.22 | 64.44 | 63.22 | 63.99 | 545,051 | +0.93(+1.47%) |
Oct 06, 2020 | 64.57 | 64.75 | 62.75 | 63.06 | 605,125 | -1.19(-1.86%) |
Oct 05, 2020 | 63.03 | 64.47 | 62.40 | 64.25 | 876,717 | +1.54(+2.45%) |
Oct 02, 2020 | 61.46 | 63.08 | 61.46 | 62.72 | 302,464 | +0.74(+1.20%) |
Oct 01, 2020 | 61.61 | 62.03 | 60.92 | 61.97 | 586,508 | +0.34(+0.56%) |
Sep 30, 2020 | 62.80 | 63.09 | 61.27 | 61.63 | 758,002 | -0.89(-1.42%) |
Sep 29, 2020 | 63.16 | 63.77 | 62.09 | 62.52 | 413,740 | -0.21(-0.33%) |
Sep 28, 2020 | 61.91 | 62.80 | 61.91 | 62.73 | 389,048 | +1.38(+2.25%) |
Sep 25, 2020 | 60.77 | 61.67 | 60.63 | 61.35 | 1,280,413 | +0.42(+0.69%) |
Sep 24, 2020 | 60.53 | 61.44 | 59.75 | 60.93 | 1,153,570 | +0.53(+0.87%) |
Sep 23, 2020 | 60.88 | 61.42 | 59.43 | 60.40 | 1,446,748 | -0.87(-1.42%) |
Sep 22, 2020 | 61.22 | 61.91 | 60.94 | 61.27 | 989,769 | +0.03(+0.05%) |
Sep 21, 2020 | 60.41 | 61.67 | 59.57 | 61.24 | 1,039,675 | +0.30(+0.50%) |
Sep 18, 2020 | 62.02 | 62.02 | 60.52 | 60.94 | 1,314,054 | -1.00(-1.61%) |
Sep 17, 2020 | 62.37 | 62.65 | 60.87 | 61.93 | 793,348 | -0.81(-1.29%) |
Sep 16, 2020 | 62.73 | 63.79 | 62.61 | 62.75 | 615,418 | +0.21(+0.34%) |
Sep 15, 2020 | 62.18 | 63.31 | 62.18 | 62.53 | 336,150 | +0.51(+0.83%) |
Sep 14, 2020 | 61.18 | 62.17 | 61.08 | 62.02 | 506,197 | +1.11(+1.82%) |
Sep 11, 2020 | 61.38 | 61.39 | 60.42 | 60.91 | 500,487 | -0.22(-0.37%) |
Sep 10, 2020 | 63.28 | 63.38 | 60.99 | 61.13 | 707,871 | -2.30(-3.63%) |
Sep 09, 2020 | 62.57 | 63.81 | 62.51 | 63.44 | 501,143 | +1.54(+2.49%) |
Sep 08, 2020 | 63.11 | 63.11 | 61.44 | 61.89 | 548,028 | -1.46(-2.30%) |
Sep 04, 2020 | 64.20 | 64.85 | 62.31 | 63.35 | 556,211 | -1.03(-1.60%) |
Sep 03, 2020 | 66.39 | 66.42 | 63.93 | 64.38 | 473,398 | -2.20(-3.31%) |
Sep 02, 2020 | 65.35 | 66.86 | 65.19 | 66.58 | 455,901 | +1.02(+1.55%) |
Sep 01, 2020 | 65.66 | 65.98 | 64.70 | 65.56 | 354,030 | -0.28(-0.43%) |
Aug 31, 2020 | 65.02 | 66.34 | 64.75 | 65.84 | 628,813 | +0.66(+1.01%) |
Aug 28, 2020 | 65.79 | 65.79 | 64.05 | 65.18 | 432,917 | -0.27(-0.42%) |
Aug 27, 2020 | 65.08 | 66.41 | 65.08 | 65.45 | 456,818 | +0.93(+1.44%) |
Aug 26, 2020 | 64.26 | 64.55 | 63.85 | 64.52 | 554,172 | -0.03(-0.05%) |
Aug 25, 2020 | 64.43 | 64.87 | 64.10 | 64.55 | 365,113 | +0.17(+0.27%) |
Aug 24, 2020 | 66.05 | 66.12 | 63.78 | 64.38 | 364,610 | -1.48(-2.24%) |
Aug 21, 2020 | 65.88 | 65.99 | 65.02 | 65.85 | 818,660 | +0.13(+0.19%) |
Aug 20, 2020 | 65.08 | 66.18 | 64.82 | 65.73 | 424,484 | +0.13(+0.19%) |
Aug 19, 2020 | 67.20 | 67.20 | 65.50 | 65.60 | 804,247 | -1.02(-1.53%) |
Aug 18, 2020 | 66.88 | 67.04 | 66.04 | 66.62 | 455,042 | -0.08(-0.12%) |
Aug 17, 2020 | 65.34 | 66.78 | 65.17 | 66.70 | 505,131 | +1.48(+2.26%) |
Aug 14, 2020 | 65.62 | 66.35 | 65.08 | 65.22 | 352,988 | -0.58(-0.89%) |
Aug 13, 2020 | 66.20 | 67.41 | 65.74 | 65.80 | 996,646 | -0.80(-1.20%) |
Aug 12, 2020 | 66.08 | 66.90 | 65.71 | 66.60 | 474,183 | +1.02(+1.55%) |
Aug 11, 2020 | 69.05 | 69.13 | 65.36 | 65.58 | 677,500 | -3.16(-4.59%) |
Aug 10, 2020 | 69.39 | 69.54 | 67.86 | 68.74 | 859,552 | -0.56(-0.81%) |
Aug 07, 2020 | 68.27 | 69.84 | 68.16 | 69.30 | 306,328 | +0.62(+0.90%) |
Aug 06, 2020 | 70.48 | 70.48 | 68.65 | 68.68 | 403,203 | -1.77(-2.51%) |
Aug 05, 2020 | 70.00 | 70.47 | 69.13 | 70.45 | 914,872 | +0.47(+0.67%) |
Aug 04, 2020 | 69.40 | 70.01 | 69.15 | 69.98 | 495,808 | +0.40(+0.57%) |
Aug 03, 2020 | 70.00 | 70.21 | 69.12 | 69.58 | 309,041 | -0.27(-0.39%) |
Jul 31, 2020 | 69.45 | 70.11 | 68.64 | 69.85 | 484,830 | +0.34(+0.49%) |
Jul 30, 2020 | 68.53 | 70.01 | 68.36 | 69.51 | 629,053 | +0.46(+0.66%) |
Jul 29, 2020 | 68.25 | 69.66 | 68.08 | 69.06 | 805,953 | +1.84(+2.74%) |
Jul 28, 2020 | 66.79 | 68.06 | 64.44 | 67.21 | 1,224,112 | -0.10(-0.14%) |
Jul 27, 2020 | 66.69 | 67.79 | 66.15 | 67.31 | 660,181 | +0.76(+1.14%) |
Jul 24, 2020 | 66.45 | 66.95 | 66.02 | 66.55 | 871,912 | +0.07(+0.10%) |
Jul 23, 2020 | 65.58 | 67.00 | 65.46 | 66.48 | 839,948 | +0.56(+0.85%) |
Jul 22, 2020 | 64.87 | 66.12 | 64.69 | 65.92 | 623,414 | +0.87(+1.34%) |
Jul 21, 2020 | 65.44 | 65.55 | 64.52 | 65.05 | 389,399 | +0.04(+0.06%) |
Jul 20, 2020 | 64.37 | 65.68 | 64.09 | 65.01 | 453,022 | +0.59(+0.92%) |
Jul 17, 2020 | 63.29 | 64.84 | 62.55 | 64.42 | 607,712 | +1.33(+2.11%) |
Jul 16, 2020 | 63.79 | 64.27 | 62.87 | 63.09 | 579,015 | -0.89(-1.40%) |
Jul 15, 2020 | 64.10 | 64.15 | 63.13 | 63.98 | 1,070,745 | +1.01(+1.60%) |
Jul 14, 2020 | 61.93 | 62.98 | 61.18 | 62.97 | 438,122 | +1.04(+1.68%) |
Jul 13, 2020 | 62.72 | 64.07 | 61.91 | 61.93 | 361,385 | -0.70(-1.12%) |
Jul 10, 2020 | 64.04 | 64.08 | 62.45 | 62.63 | 588,039 | -1.15(-1.80%) |
Jul 09, 2020 | 64.61 | 64.92 | 63.29 | 63.78 | 391,101 | -0.64(-0.99%) |
Jul 08, 2020 | 64.37 | 64.89 | 64.10 | 64.42 | 417,255 | -0.11(-0.17%) |
Jul 07, 2020 | 63.87 | 65.18 | 63.80 | 64.52 | 545,800 | +0.11(+0.17%) |
Jul 06, 2020 | 64.88 | 65.11 | 64.22 | 64.42 | 557,086 | +0.41(+0.64%) |
Jul 02, 2020 | 64.81 | 64.93 | 63.28 | 64.01 | 405,828 | -0.03(-0.05%) |
Jul 01, 2020 | 62.22 | 64.16 | 62.05 | 64.04 | 536,712 | +1.82(+2.92%) |
Jun 30, 2020 | 61.13 | 62.42 | 60.67 | 62.22 | 826,459 | +1.29(+2.12%) |
Jun 29, 2020 | 62.18 | 62.18 | 60.88 | 60.93 | 726,220 | -0.59(-0.96%) |
Jun 26, 2020 | 63.12 | 63.19 | 61.22 | 61.52 | 1,293,912 | -1.64(-2.60%) |
Jun 25, 2020 | 62.06 | 63.18 | 61.38 | 63.16 | 1,174,028 | +1.11(+1.78%) |
Jun 24, 2020 | 60.19 | 62.39 | 60.13 | 62.06 | 1,265,837 | +1.27(+2.09%) |
Jun 23, 2020 | 61.94 | 61.94 | 60.32 | 60.79 | 737,632 | -0.64(-1.04%) |
Jun 22, 2020 | 61.30 | 61.56 | 60.12 | 61.43 | 492,589 | +0.18(+0.30%) |
Jun 19, 2020 | 62.45 | 62.62 | 60.35 | 61.24 | 1,478,286 | -0.59(-0.96%) |
Jun 18, 2020 | 61.46 | 62.66 | 61.07 | 61.83 | 3,317,645 | -0.08(-0.13%) |
Jun 17, 2020 | 61.25 | 62.55 | 61.15 | 61.91 | 493,197 | +1.14(+1.87%) |
Jun 16, 2020 | 62.56 | 62.57 | 59.58 | 60.77 | 829,349 | -0.84(-1.36%) |
Jun 15, 2020 | 58.86 | 61.68 | 58.86 | 61.61 | 633,495 | +1.53(+2.55%) |
Jun 12, 2020 | 60.65 | 60.65 | 58.77 | 60.08 | 1,033,981 | +0.77(+1.30%) |
Jun 11, 2020 | 60.16 | 60.55 | 59.21 | 59.31 | 739,071 | -2.03(-3.31%) |
Jun 10, 2020 | 62.36 | 62.61 | 60.91 | 61.34 | 635,884 | -0.87(-1.39%) |
Jun 09, 2020 | 60.59 | 62.88 | 60.17 | 62.21 | 956,830 | +1.20(+1.97%) |
Jun 08, 2020 | 60.52 | 61.54 | 59.12 | 61.01 | 1,026,547 | -0.09(-0.14%) |
Jun 05, 2020 | 59.64 | 61.50 | 59.16 | 61.09 | 1,574,058 | +1.13(+1.88%) |
Jun 04, 2020 | 61.32 | 62.21 | 59.42 | 59.96 | 1,189,454 | -1.67(-2.71%) |
Jun 03, 2020 | 62.37 | 62.62 | 61.56 | 61.63 | 1,504,067 | -0.43(-0.70%) |
Jun 02, 2020 | 62.07 | 63.06 | 61.54 | 62.07 | 4,056,955 | -2.90(-4.47%) |
Jun 01, 2020 | 66.16 | 66.47 | 64.42 | 64.97 | 579,753 | -1.15(-1.73%) |
May 29, 2020 | 64.07 | 66.24 | 63.23 | 66.11 | 721,867 | +1.85(+2.88%) |
May 28, 2020 | 65.30 | 65.32 | 63.61 | 64.26 | 740,887 | -0.26(-0.40%) |
May 27, 2020 | 62.64 | 64.63 | 61.32 | 64.52 | 856,546 | +2.80(+4.54%) |
May 26, 2020 | 61.18 | 61.99 | 60.49 | 61.72 | 448,236 | +1.75(+2.93%) |
May 22, 2020 | 58.13 | 60.21 | 57.50 | 59.96 | 403,112 | +2.07(+3.58%) |
May 21, 2020 | 59.80 | 60.22 | 57.72 | 57.89 | 1,012,809 | -1.77(-2.97%) |
May 20, 2020 | 60.74 | 61.22 | 59.14 | 59.67 | 634,452 | -0.65(-1.07%) |
May 19, 2020 | 61.13 | 62.12 | 60.11 | 60.31 | 625,565 | -1.25(-2.04%) |
May 18, 2020 | 62.11 | 63.01 | 61.08 | 61.56 | 815,990 | +0.54(+0.88%) |
May 15, 2020 | 60.41 | 61.26 | 59.09 | 61.02 | 486,951 | +0.35(+0.57%) |
May 14, 2020 | 60.40 | 61.10 | 59.27 | 60.68 | 735,695 | -0.42(-0.69%) |
May 13, 2020 | 59.23 | 61.40 | 57.68 | 61.10 | 910,204 | +1.88(+3.17%) |
May 12, 2020 | 61.32 | 61.49 | 59.16 | 59.22 | 1,323,977 | -2.41(-3.91%) |
May 11, 2020 | 62.01 | 64.30 | 61.48 | 61.63 | 887,239 | -1.22(-1.95%) |
May 08, 2020 | 62.40 | 63.09 | 61.61 | 62.86 | 862,671 | +1.18(+1.91%) |
May 07, 2020 | 63.61 | 64.12 | 61.49 | 61.68 | 561,249 | -0.91(-1.45%) |
May 06, 2020 | 64.14 | 64.47 | 62.45 | 62.59 | 481,563 | -0.88(-1.38%) |
May 05, 2020 | 62.68 | 64.68 | 62.27 | 63.46 | 842,744 | +1.26(+2.03%) |
May 04, 2020 | 61.94 | 62.57 | 59.78 | 62.20 | 632,913 | +1.63(+2.69%) |
May 01, 2020 | 59.13 | 60.86 | 58.62 | 60.57 | 619,247 | +0.31(+0.51%) |
Apr 30, 2020 | 61.98 | 63.47 | 60.08 | 60.26 | 685,551 | -2.62(-4.17%) |
Apr 29, 2020 | 65.02 | 65.30 | 61.46 | 62.88 | 1,381,404 | -1.43(-2.22%) |
Apr 28, 2020 | 66.31 | 66.31 | 62.61 | 64.31 | 974,290 | +0.70(+1.11%) |
Apr 27, 2020 | 62.46 | 64.10 | 62.11 | 63.61 | 865,035 | +2.15(+3.50%) |
Apr 24, 2020 | 61.20 | 61.69 | 60.53 | 61.46 | 691,050 | +0.34(+0.55%) |
Apr 23, 2020 | 59.35 | 61.36 | 59.04 | 61.12 | 612,496 | +1.78(+3.00%) |
Apr 22, 2020 | 58.62 | 60.14 | 57.91 | 59.34 | 755,497 | +1.60(+2.77%) |
Apr 21, 2020 | 58.41 | 58.83 | 56.43 | 57.74 | 857,924 | -1.48(-2.51%) |
Apr 20, 2020 | 61.08 | 61.69 | 58.97 | 59.22 | 739,685 | -2.58(-4.18%) |
Apr 17, 2020 | 62.14 | 62.80 | 60.29 | 61.81 | 1,047,885 | +0.59(+0.96%) |
Apr 16, 2020 | 59.63 | 62.21 | 58.76 | 61.22 | 701,074 | +2.41(+4.10%) |
Apr 15, 2020 | 60.21 | 60.77 | 57.94 | 58.81 | 947,961 | -2.40(-3.92%) |
Apr 14, 2020 | 57.96 | 62.16 | 57.96 | 61.21 | 1,554,961 | +4.83(+8.56%) |
Apr 13, 2020 | 56.80 | 57.26 | 55.77 | 56.38 | 572,121 | -0.98(-1.71%) |
Apr 09, 2020 | 57.93 | 58.48 | 56.45 | 57.36 | 1,093,228 | +0.16(+0.29%) |
Apr 08, 2020 | 56.43 | 57.83 | 55.32 | 57.20 | 658,618 | +1.33(+2.38%) |
Apr 07, 2020 | 58.11 | 59.11 | 54.99 | 55.87 | 888,136 | -0.83(-1.46%) |
Apr 06, 2020 | 55.54 | 56.81 | 54.92 | 56.70 | 767,279 | +2.65(+4.90%) |
Apr 03, 2020 | 52.23 | 54.53 | 51.96 | 54.05 | 1,025,472 | +1.39(+2.64%) |
Apr 02, 2020 | 52.56 | 54.98 | 50.96 | 52.66 | 804,435 | -0.25(-0.47%) |
Apr 01, 2020 | 53.68 | 54.93 | 51.63 | 52.91 | 1,719,682 | -3.00(-5.36%) |
Mar 31, 2020 | 55.99 | 56.67 | 54.46 | 55.91 | 1,203,322 | -0.09(-0.15%) |
Mar 30, 2020 | 54.40 | 56.18 | 51.60 | 55.99 | 1,222,469 | +3.90(+7.49%) |
Mar 27, 2020 | 50.79 | 53.78 | 49.63 | 52.09 | 1,648,040 | -0.13(-0.24%) |
Mar 26, 2020 | 50.25 | 52.26 | 49.26 | 52.22 | 1,229,952 | +2.39(+4.80%) |
Mar 25, 2020 | 46.47 | 51.86 | 45.91 | 49.83 | 857,269 | +3.06(+6.53%) |
Mar 24, 2020 | 44.14 | 46.91 | 43.15 | 46.77 | 1,050,402 | +4.38(+10.35%) |
Mar 23, 2020 | 42.89 | 44.61 | 41.09 | 42.39 | 1,164,512 | -0.76(-1.76%) |
Mar 20, 2020 | 45.61 | 45.99 | 42.61 | 43.15 | 1,156,523 | -2.21(-4.87%) |
Mar 19, 2020 | 47.47 | 50.72 | 45.08 | 45.35 | 1,003,604 | -2.23(-4.68%) |
Mar 18, 2020 | 48.72 | 51.74 | 43.02 | 47.58 | 2,318,980 | -4.14(-8.01%) |
Mar 17, 2020 | 48.55 | 52.72 | 48.55 | 51.72 | 2,127,585 | +3.92(+8.21%) |
Mar 16, 2020 | 48.55 | 50.77 | 46.92 | 47.80 | 1,079,686 | -4.67(-8.90%) |
Mar 13, 2020 | 50.90 | 52.74 | 48.77 | 52.47 | 1,059,746 | +3.46(+7.05%) |
Mar 12, 2020 | 49.14 | 51.21 | 46.71 | 49.01 | 1,325,620 | -3.03(-5.82%) |
Mar 11, 2020 | 54.20 | 54.78 | 51.57 | 52.04 | 1,238,116 | -3.54(-6.37%) |
Mar 10, 2020 | 51.82 | 55.58 | 51.27 | 55.58 | 1,318,190 | +4.83(+9.52%) |
Mar 09, 2020 | 51.59 | 52.32 | 50.03 | 50.75 | 810,621 | -3.51(-6.47%) |
Mar 06, 2020 | 53.92 | 54.49 | 52.35 | 54.26 | 716,693 | -0.97(-1.76%) |
Mar 05, 2020 | 56.26 | 56.55 | 54.55 | 55.24 | 607,413 | -2.11(-3.68%) |
Mar 04, 2020 | 56.41 | 57.60 | 56.03 | 57.35 | 656,184 | +1.72(+3.09%) |
Mar 03, 2020 | 55.29 | 56.86 | 54.48 | 55.63 | 881,195 | +0.54(+0.99%) |
Mar 02, 2020 | 53.80 | 55.16 | 53.74 | 55.08 | 1,073,642 | +1.46(+2.72%) |
Feb 28, 2020 | 53.94 | 54.77 | 51.92 | 53.62 | 1,576,368 | -1.40(-2.55%) |
Feb 27, 2020 | 57.01 | 57.60 | 55.03 | 55.03 | 575,139 | -2.72(-4.71%) |
Feb 26, 2020 | 58.55 | 59.51 | 57.71 | 57.75 | 515,006 | -0.68(-1.16%) |
Feb 25, 2020 | 58.39 | 58.85 | 57.56 | 58.43 | 935,018 | +0.32(+0.56%) |
Feb 24, 2020 | 59.46 | 59.65 | 57.93 | 58.10 | 439,930 | -2.08(-3.46%) |
Feb 21, 2020 | 60.29 | 60.95 | 60.06 | 60.18 | 498,919 | -0.05(-0.08%) |
Feb 20, 2020 | 58.49 | 60.41 | 57.33 | 60.23 | 562,414 | +1.64(+2.80%) |
Feb 19, 2020 | 58.11 | 59.88 | 58.06 | 58.59 | 992,380 | +0.95(+1.66%) |
Feb 18, 2020 | 57.85 | 58.10 | 57.50 | 57.63 | 487,772 | -0.15(-0.26%) |
Feb 14, 2020 | 57.38 | 58.00 | 57.18 | 57.79 | 238,408 | +0.62(+1.09%) |
Feb 13, 2020 | 56.41 | 57.37 | 56.41 | 57.17 | 357,251 | +0.56(+1.00%) |
Feb 12, 2020 | 56.20 | 57.12 | 55.90 | 56.60 | 347,219 | +0.40(+0.71%) |
Feb 11, 2020 | 55.98 | 56.75 | 55.65 | 56.20 | 345,999 | +0.51(+0.91%) |
Feb 10, 2020 | 55.98 | 55.98 | 55.46 | 55.70 | 320,110 | +0.04(+0.07%) |
Feb 07, 2020 | 55.89 | 55.94 | 55.46 | 55.66 | 206,355 | -0.11(-0.21%) |
Feb 06, 2020 | 55.05 | 55.92 | 54.66 | 55.77 | 490,710 | +0.88(+1.60%) |
Feb 05, 2020 | 56.28 | 56.33 | 54.62 | 54.89 | 708,023 | -1.14(-2.03%) |
Feb 04, 2020 | 55.31 | 56.20 | 55.06 | 56.03 | 374,261 | +1.04(+1.89%) |
Feb 03, 2020 | 54.51 | 55.29 | 54.43 | 54.99 | 309,939 | +0.69(+1.27%) |
Jan 31, 2020 | 55.27 | 55.36 | 54.07 | 54.30 | 464,771 | -0.97(-1.76%) |
Jan 30, 2020 | 54.61 | 55.33 | 54.39 | 55.27 | 356,737 | +0.69(+1.26%) |
Jan 29, 2020 | 54.72 | 54.86 | 54.43 | 54.59 | 433,151 | -0.07(-0.12%) |
Jan 28, 2020 | 54.62 | 55.16 | 54.61 | 54.65 | 491,559 | +0.10(+0.17%) |
Jan 27, 2020 | 54.24 | 54.79 | 54.01 | 54.56 | 417,438 | -0.06(-0.10%) |
Jan 24, 2020 | 54.52 | 55.24 | 54.27 | 54.62 | 521,650 | +0.20(+0.37%) |
Jan 23, 2020 | 54.77 | 55.42 | 54.09 | 54.42 | 694,000 | -0.27(-0.49%) |
Jan 22, 2020 | 54.11 | 54.91 | 53.90 | 54.68 | 1,063,610 | +0.86(+1.60%) |
Jan 21, 2020 | 52.81 | 53.97 | 52.63 | 53.82 | 745,317 | +0.98(+1.86%) |
Jan 17, 2020 | 52.55 | 52.92 | 52.16 | 52.84 | 601,364 | +0.54(+1.04%) |
Jan 16, 2020 | 51.14 | 52.30 | 51.14 | 52.30 | 992,407 | +1.31(+2.57%) |
Jan 15, 2020 | 50.05 | 51.43 | 49.94 | 50.99 | 554,758 | +1.08(+2.16%) |
Jan 14, 2020 | 50.51 | 50.51 | 49.68 | 49.91 | 399,903 | -0.66(-1.30%) |
Jan 13, 2020 | 50.83 | 51.08 | 49.86 | 50.57 | 577,177 | -0.17(-0.34%) |
Jan 10, 2020 | 50.38 | 50.82 | 50.13 | 50.74 | 349,547 | +0.44(+0.87%) |
Jan 09, 2020 | 50.33 | 50.80 | 50.16 | 50.30 | 202,829 | -0.18(-0.36%) |
Jan 08, 2020 | 50.05 | 50.66 | 49.69 | 50.48 | 259,112 | +0.48(+0.95%) |
Jan 07, 2020 | 50.55 | 50.85 | 49.64 | 50.01 | 377,290 | -0.88(-1.73%) |
Jan 06, 2020 | 50.61 | 51.13 | 50.39 | 50.88 | 390,363 | +0.07(+0.13%) |
Jan 03, 2020 | 49.93 | 51.18 | 49.86 | 50.82 | 474,827 | +0.72(+1.43%) |
Jan 02, 2020 | 52.03 | 52.03 | 49.87 | 50.10 | 559,010 | -1.71(-3.30%) |
Dec 31, 2019 | 51.47 | 51.90 | 51.38 | 51.81 | 459,324 | +0.26(+0.50%) |
Dec 30, 2019 | 50.96 | 51.56 | 50.75 | 51.55 | 347,663 | +0.43(+0.84%) |
Dec 27, 2019 | 50.93 | 51.13 | 50.60 | 51.12 | 320,951 | +0.45(+0.89%) |
Dec 26, 2019 | 49.87 | 50.70 | 49.85 | 50.67 | 214,654 | +0.82(+1.65%) |
Dec 24, 2019 | 50.15 | 50.22 | 49.74 | 49.85 | 121,089 | -0.34(-0.68%) |
Dec 23, 2019 | 50.46 | 51.00 | 49.96 | 50.20 | 1,195,565 | -0.21(-0.42%) |
Dec 20, 2019 | 50.47 | 50.95 | 50.06 | 50.41 | 1,042,881 | +0.10(+0.21%) |
Dec 19, 2019 | 49.26 | 50.32 | 49.00 | 50.30 | 822,711 | +1.41(+2.89%) |
Dec 18, 2019 | 48.35 | 49.45 | 48.35 | 48.89 | 831,850 | +0.69(+1.43%) |
Dec 17, 2019 | 49.11 | 49.30 | 48.06 | 48.20 | 595,380 | -0.58(-1.18%) |
Dec 16, 2019 | 48.83 | 49.11 | 48.31 | 48.77 | 727,622 | +0.22(+0.45%) |
Dec 13, 2019 | 49.07 | 49.54 | 48.16 | 48.56 | 1,217,817 | -0.36(-0.74%) |
Dec 12, 2019 | 49.71 | 50.00 | 48.87 | 48.92 | 607,454 | -0.83(-1.67%) |
Dec 11, 2019 | 50.46 | 50.46 | 49.51 | 49.75 | 489,083 | -0.43(-0.85%) |
Dec 10, 2019 | 50.68 | 50.72 | 49.90 | 50.18 | 471,454 | -0.39(-0.77%) |
Dec 09, 2019 | 50.19 | 50.70 | 49.95 | 50.56 | 381,891 | +0.29(+0.58%) |
Dec 06, 2019 | 50.45 | 50.84 | 50.19 | 50.27 | 615,511 | -0.02(-0.04%) |
Dec 05, 2019 | 50.39 | 50.61 | 49.83 | 50.29 | 478,723 | -0.28(-0.56%) |
Dec 04, 2019 | 50.05 | 50.68 | 50.05 | 50.57 | 572,359 | +0.25(+0.49%) |
Dec 03, 2019 | 49.73 | 50.44 | 49.51 | 50.33 | 262,962 | +0.58(+1.16%) |