Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 71.54 | 72.21 | 70.70 | 71.95 | 470,700 | +0.35(+0.49%) |
Jul 30, 2020 | 70.59 | 72.11 | 70.41 | 71.60 | 610,719 | +0.47(+0.66%) |
Jul 29, 2020 | 70.30 | 71.75 | 70.12 | 71.13 | 782,463 | +1.90(+2.74%) |
Jul 28, 2020 | 68.80 | 70.10 | 66.38 | 69.23 | 1,188,434 | -0.10(-0.14%) |
Jul 27, 2020 | 68.69 | 69.83 | 68.14 | 69.33 | 640,940 | +0.78(+1.14%) |
Jul 24, 2020 | 68.44 | 68.95 | 68.00 | 68.55 | 846,500 | +0.07(+0.10%) |
Jul 23, 2020 | 67.55 | 69.01 | 67.43 | 68.48 | 815,467 | +0.58(+0.85%) |
Jul 22, 2020 | 66.82 | 68.10 | 66.63 | 67.90 | 605,244 | +0.90(+1.34%) |
Jul 21, 2020 | 67.40 | 67.52 | 66.46 | 67.00 | 378,050 | +0.04(+0.06%) |
Jul 20, 2020 | 66.30 | 67.65 | 66.01 | 66.96 | 439,819 | +0.61(+0.92%) |
Jul 17, 2020 | 65.19 | 66.79 | 64.43 | 66.35 | 590,000 | +1.37(+2.11%) |
Jul 16, 2020 | 65.71 | 66.20 | 64.76 | 64.98 | 562,139 | -0.92(-1.40%) |
Jul 15, 2020 | 66.02 | 66.08 | 65.03 | 65.90 | 1,039,537 | +1.04(+1.60%) |
Jul 14, 2020 | 63.79 | 64.87 | 63.02 | 64.86 | 425,353 | +1.07(+1.68%) |
Jul 13, 2020 | 64.60 | 65.99 | 63.77 | 63.79 | 350,852 | -0.72(-1.12%) |
Jul 10, 2020 | 65.96 | 66.00 | 64.33 | 64.51 | 570,900 | -1.18(-1.80%) |
Jul 09, 2020 | 66.55 | 66.87 | 65.19 | 65.69 | 379,702 | -0.66(-0.99%) |
Jul 08, 2020 | 66.30 | 66.84 | 66.02 | 66.35 | 405,094 | -0.11(-0.17%) |
Jul 07, 2020 | 65.79 | 67.14 | 65.72 | 66.46 | 529,892 | +0.11(+0.17%) |
Jul 06, 2020 | 66.83 | 67.06 | 66.15 | 66.35 | 540,850 | +0.42(+0.64%) |
Jul 02, 2020 | 66.76 | 66.88 | 65.18 | 65.93 | 394,000 | -0.03(-0.05%) |
Jul 01, 2020 | 64.09 | 66.09 | 63.91 | 65.96 | 521,069 | +1.87(+2.92%) |
Jun 30, 2020 | 62.97 | 64.29 | 62.49 | 64.09 | 802,371 | +1.33(+2.12%) |
Jun 29, 2020 | 64.05 | 64.05 | 62.71 | 62.76 | 705,054 | -0.61(-0.96%) |
Jun 26, 2020 | 65.01 | 65.09 | 63.05 | 63.37 | 1,256,200 | -1.69(-2.60%) |
Jun 25, 2020 | 63.92 | 65.08 | 63.22 | 65.06 | 1,139,810 | +1.14(+1.78%) |
Jun 24, 2020 | 62.00 | 64.26 | 61.94 | 63.92 | 1,228,943 | +1.31(+2.09%) |
Jun 23, 2020 | 63.80 | 63.80 | 62.13 | 62.61 | 716,133 | -0.66(-1.04%) |
Jun 22, 2020 | 63.14 | 63.41 | 61.92 | 63.27 | 478,232 | +0.19(+0.30%) |
Jun 19, 2020 | 64.33 | 64.50 | 62.16 | 63.08 | 1,435,200 | -0.61(-0.96%) |
Jun 18, 2020 | 63.31 | 64.54 | 62.91 | 63.69 | 3,220,949 | -0.55(-0.86%) |
Jun 17, 2020 | 63.55 | 64.90 | 63.45 | 64.24 | 475,319 | +1.18(+1.87%) |
Jun 16, 2020 | 64.91 | 64.92 | 61.82 | 63.06 | 799,286 | -0.87(-1.36%) |
Jun 15, 2020 | 61.07 | 64.00 | 61.07 | 63.93 | 610,532 | +1.59(+2.55%) |
Jun 12, 2020 | 62.93 | 62.93 | 60.98 | 62.34 | 996,500 | +0.80(+1.30%) |
Jun 11, 2020 | 62.42 | 62.83 | 61.44 | 61.54 | 712,281 | -2.11(-3.32%) |
Jun 10, 2020 | 64.71 | 64.97 | 63.20 | 63.65 | 612,834 | -0.90(-1.39%) |
Jun 09, 2020 | 62.87 | 65.25 | 62.43 | 64.55 | 922,146 | +1.25(+1.97%) |
Jun 08, 2020 | 62.80 | 63.85 | 61.34 | 63.30 | 989,336 | -0.09(-0.14%) |
Jun 05, 2020 | 61.88 | 63.81 | 61.39 | 63.39 | 1,517,000 | +1.17(+1.88%) |
Jun 04, 2020 | 63.63 | 64.55 | 61.65 | 62.22 | 1,146,338 | -1.73(-2.71%) |
Jun 03, 2020 | 64.72 | 64.98 | 63.88 | 63.95 | 1,449,546 | -0.45(-0.70%) |
Jun 02, 2020 | 64.40 | 65.43 | 63.85 | 64.40 | 3,909,894 | -3.01(-4.47%) |
Jun 01, 2020 | 68.65 | 68.97 | 66.84 | 67.41 | 558,738 | -1.19(-1.73%) |
May 29, 2020 | 66.48 | 68.73 | 65.61 | 68.60 | 695,700 | +1.92(+2.88%) |
May 28, 2020 | 67.76 | 67.78 | 66.00 | 66.68 | 714,031 | -0.27(-0.40%) |
May 27, 2020 | 65.00 | 67.06 | 63.62 | 66.95 | 825,497 | +2.91(+4.54%) |
May 26, 2020 | 63.48 | 64.32 | 62.77 | 64.04 | 431,988 | +1.82(+2.93%) |
May 22, 2020 | 60.32 | 62.47 | 59.66 | 62.22 | 388,500 | +2.15(+3.58%) |
May 21, 2020 | 62.05 | 62.49 | 59.89 | 60.07 | 976,096 | -1.84(-2.97%) |
May 20, 2020 | 63.02 | 63.52 | 61.36 | 61.91 | 611,454 | -0.67(-1.07%) |
May 19, 2020 | 63.43 | 64.46 | 62.37 | 62.58 | 602,889 | -1.30(-2.04%) |
May 18, 2020 | 64.45 | 65.38 | 63.38 | 63.88 | 786,411 | +0.56(+0.88%) |
May 15, 2020 | 62.68 | 63.56 | 61.31 | 63.32 | 469,300 | +0.36(+0.57%) |
May 14, 2020 | 62.67 | 63.40 | 61.50 | 62.96 | 709,027 | -0.44(-0.69%) |
May 13, 2020 | 61.46 | 63.71 | 59.85 | 63.40 | 877,210 | +1.95(+3.17%) |
May 12, 2020 | 63.63 | 63.80 | 61.38 | 61.45 | 1,275,984 | -2.50(-3.91%) |
May 11, 2020 | 64.34 | 66.72 | 63.79 | 63.95 | 855,078 | -1.27(-1.95%) |
May 08, 2020 | 64.75 | 65.46 | 63.93 | 65.22 | 831,400 | +1.22(+1.91%) |
May 07, 2020 | 66.00 | 66.53 | 63.80 | 64.00 | 540,905 | -0.94(-1.45%) |
May 06, 2020 | 66.55 | 66.89 | 64.80 | 64.94 | 464,107 | -0.91(-1.38%) |
May 05, 2020 | 65.04 | 67.11 | 64.61 | 65.85 | 812,196 | +1.31(+2.03%) |
May 04, 2020 | 64.27 | 64.92 | 62.03 | 64.54 | 609,971 | +1.69(+2.69%) |
May 01, 2020 | 61.35 | 63.15 | 60.83 | 62.85 | 596,800 | +0.32(+0.51%) |
Apr 30, 2020 | 64.31 | 65.86 | 62.34 | 62.53 | 660,701 | -2.72(-4.17%) |
Apr 29, 2020 | 67.47 | 67.76 | 63.77 | 65.25 | 1,331,330 | -1.48(-2.22%) |
Apr 28, 2020 | 68.80 | 68.80 | 64.97 | 66.73 | 938,973 | +0.73(+1.11%) |
Apr 27, 2020 | 64.81 | 66.51 | 64.44 | 66.00 | 833,679 | +2.23(+3.50%) |
Apr 24, 2020 | 63.50 | 64.01 | 62.81 | 63.77 | 666,000 | +0.35(+0.55%) |
Apr 23, 2020 | 61.58 | 63.67 | 61.26 | 63.42 | 590,294 | +1.85(+3.00%) |
Apr 22, 2020 | 60.83 | 62.40 | 60.09 | 61.57 | 728,111 | +1.66(+2.77%) |
Apr 21, 2020 | 60.61 | 61.04 | 58.55 | 59.91 | 826,825 | -1.54(-2.51%) |
Apr 20, 2020 | 63.38 | 64.01 | 61.19 | 61.45 | 712,872 | -2.68(-4.18%) |
Apr 17, 2020 | 64.48 | 65.16 | 62.56 | 64.13 | 1,009,900 | +0.61(+0.96%) |
Apr 16, 2020 | 61.87 | 64.55 | 60.98 | 63.52 | 675,661 | +2.50(+4.10%) |
Apr 15, 2020 | 62.47 | 63.06 | 60.12 | 61.02 | 913,599 | -2.49(-3.92%) |
Apr 14, 2020 | 60.14 | 64.50 | 60.14 | 63.51 | 1,498,595 | +5.01(+8.56%) |
Apr 13, 2020 | 58.94 | 59.41 | 57.87 | 58.50 | 551,382 | -1.02(-1.71%) |
Apr 09, 2020 | 60.11 | 60.68 | 58.57 | 59.52 | 1,053,600 | +0.17(+0.29%) |
Apr 08, 2020 | 58.55 | 60.00 | 57.40 | 59.35 | 634,744 | +1.38(+2.38%) |
Apr 07, 2020 | 60.30 | 61.33 | 57.06 | 57.97 | 855,942 | -0.86(-1.46%) |
Apr 06, 2020 | 57.63 | 58.95 | 56.99 | 58.83 | 739,466 | +2.75(+4.90%) |
Apr 03, 2020 | 54.19 | 56.58 | 53.91 | 56.08 | 988,300 | +1.44(+2.64%) |
Apr 02, 2020 | 54.54 | 57.04 | 52.88 | 54.64 | 775,275 | -0.26(-0.47%) |
Apr 01, 2020 | 55.70 | 57.00 | 53.57 | 54.90 | 1,657,345 | -3.11(-5.36%) |
Mar 31, 2020 | 58.10 | 58.80 | 56.51 | 58.01 | 1,159,703 | -0.09(-0.15%) |
Mar 30, 2020 | 56.45 | 58.29 | 53.54 | 58.10 | 1,178,156 | +4.05(+7.49%) |
Mar 27, 2020 | 52.70 | 55.80 | 51.50 | 54.05 | 1,588,300 | -0.13(-0.24%) |
Mar 26, 2020 | 52.14 | 54.23 | 51.11 | 54.18 | 1,185,368 | +2.48(+4.80%) |
Mar 25, 2020 | 48.22 | 53.81 | 47.64 | 51.70 | 826,194 | +3.17(+6.53%) |
Mar 24, 2020 | 45.80 | 48.67 | 44.77 | 48.53 | 1,012,326 | +4.55(+10.35%) |
Mar 23, 2020 | 44.50 | 46.29 | 42.64 | 43.98 | 1,122,300 | -0.79(-1.76%) |
Mar 20, 2020 | 47.33 | 47.72 | 44.21 | 44.77 | 1,114,600 | -2.29(-4.87%) |
Mar 19, 2020 | 49.26 | 52.63 | 46.78 | 47.06 | 967,225 | -2.78(-5.58%) |
Mar 18, 2020 | 51.03 | 54.20 | 45.06 | 49.84 | 2,213,843 | -4.34(-8.01%) |
Mar 17, 2020 | 50.86 | 55.22 | 50.86 | 54.18 | 2,031,126 | +4.11(+8.21%) |
Mar 16, 2020 | 50.86 | 53.18 | 49.15 | 50.07 | 1,030,736 | -4.89(-8.90%) |
Mar 13, 2020 | 53.32 | 55.24 | 51.09 | 54.96 | 1,011,700 | +3.62(+7.05%) |
Mar 12, 2020 | 51.47 | 53.64 | 48.93 | 51.34 | 1,265,520 | -3.17(-5.82%) |
Mar 11, 2020 | 56.77 | 57.38 | 54.02 | 54.51 | 1,181,983 | -3.71(-6.37%) |
Mar 10, 2020 | 54.28 | 58.22 | 53.70 | 58.22 | 1,258,427 | +5.06(+9.52%) |
Mar 09, 2020 | 54.04 | 54.80 | 52.41 | 53.16 | 773,870 | -3.68(-6.47%) |
Mar 06, 2020 | 56.48 | 57.08 | 54.84 | 56.84 | 684,200 | -1.02(-1.76%) |
Mar 05, 2020 | 58.93 | 59.24 | 57.14 | 57.86 | 579,875 | -2.21(-3.68%) |
Mar 04, 2020 | 59.09 | 60.34 | 58.69 | 60.07 | 626,435 | +1.80(+3.09%) |
Mar 03, 2020 | 57.92 | 59.56 | 57.07 | 58.27 | 841,244 | +0.57(+0.99%) |
Mar 02, 2020 | 56.36 | 57.78 | 56.29 | 57.70 | 1,024,966 | +1.53(+2.72%) |
Feb 28, 2020 | 56.50 | 57.37 | 54.39 | 56.17 | 1,504,900 | -1.47(-2.55%) |
Feb 27, 2020 | 59.72 | 60.34 | 57.64 | 57.64 | 549,064 | -2.85(-4.71%) |
Feb 26, 2020 | 61.33 | 62.34 | 60.45 | 60.49 | 491,657 | -0.71(-1.16%) |
Feb 25, 2020 | 61.16 | 61.64 | 60.29 | 61.20 | 892,627 | +0.34(+0.56%) |
Feb 24, 2020 | 62.28 | 62.48 | 60.68 | 60.86 | 419,985 | -2.18(-3.46%) |
Feb 21, 2020 | 63.15 | 63.84 | 62.91 | 63.04 | 476,300 | -0.05(-0.08%) |
Feb 20, 2020 | 61.27 | 63.28 | 60.05 | 63.09 | 536,916 | +1.72(+2.80%) |
Feb 19, 2020 | 60.87 | 62.72 | 60.82 | 61.37 | 947,388 | +1.00(+1.66%) |
Feb 18, 2020 | 60.60 | 60.86 | 60.23 | 60.37 | 465,658 | -0.16(-0.26%) |
Feb 14, 2020 | 60.10 | 60.76 | 59.90 | 60.53 | 227,600 | +0.65(+1.09%) |
Feb 13, 2020 | 59.09 | 60.09 | 59.09 | 59.88 | 341,055 | +0.59(+1.00%) |
Feb 12, 2020 | 58.87 | 59.83 | 58.55 | 59.29 | 331,477 | +0.42(+0.71%) |
Feb 11, 2020 | 58.64 | 59.44 | 58.29 | 58.87 | 330,313 | +0.53(+0.91%) |
Feb 10, 2020 | 58.64 | 58.64 | 58.09 | 58.34 | 305,597 | +0.04(+0.07%) |
Feb 07, 2020 | 58.54 | 58.60 | 58.09 | 58.30 | 197,000 | -0.12(-0.21%) |
Feb 06, 2020 | 57.66 | 58.58 | 57.26 | 58.42 | 468,463 | +0.92(+1.60%) |
Feb 05, 2020 | 58.95 | 59.01 | 57.21 | 57.50 | 675,923 | -1.19(-2.03%) |
Feb 04, 2020 | 57.94 | 58.87 | 57.68 | 58.69 | 357,293 | +1.09(+1.89%) |
Feb 03, 2020 | 57.10 | 57.92 | 57.01 | 57.60 | 295,888 | +0.72(+1.27%) |
Jan 31, 2020 | 57.90 | 57.99 | 56.64 | 56.88 | 443,700 | -1.02(-1.76%) |
Jan 30, 2020 | 57.20 | 57.96 | 56.97 | 57.90 | 340,564 | +0.72(+1.26%) |
Jan 29, 2020 | 57.32 | 57.47 | 57.02 | 57.18 | 413,513 | -0.07(-0.12%) |
Jan 28, 2020 | 57.21 | 57.78 | 57.20 | 57.25 | 469,273 | +0.10(+0.17%) |
Jan 27, 2020 | 56.82 | 57.39 | 56.57 | 57.15 | 398,513 | -0.06(-0.10%) |
Jan 24, 2020 | 57.11 | 57.86 | 56.85 | 57.21 | 498,000 | +0.21(+0.37%) |
Jan 23, 2020 | 57.37 | 58.05 | 56.66 | 57.00 | 662,536 | -0.28(-0.49%) |
Jan 22, 2020 | 56.68 | 57.52 | 56.45 | 57.28 | 1,015,389 | +0.90(+1.60%) |
Jan 21, 2020 | 55.32 | 56.53 | 55.12 | 56.38 | 711,527 | +1.03(+1.86%) |
Jan 17, 2020 | 55.05 | 55.43 | 54.64 | 55.35 | 574,100 | +0.57(+1.04%) |
Jan 16, 2020 | 53.57 | 54.78 | 53.57 | 54.78 | 947,414 | +1.37(+2.57%) |
Jan 15, 2020 | 52.43 | 53.87 | 52.31 | 53.41 | 529,607 | +1.13(+2.16%) |
Jan 14, 2020 | 52.91 | 52.91 | 52.04 | 52.28 | 381,773 | -0.69(-1.30%) |
Jan 13, 2020 | 53.24 | 53.51 | 52.23 | 52.97 | 551,010 | -0.18(-0.34%) |
Jan 10, 2020 | 52.77 | 53.23 | 52.51 | 53.15 | 333,700 | +0.46(+0.87%) |
Jan 09, 2020 | 52.72 | 53.21 | 52.54 | 52.69 | 193,634 | -0.19(-0.36%) |
Jan 08, 2020 | 52.43 | 53.07 | 52.05 | 52.88 | 247,365 | +0.50(+0.95%) |
Jan 07, 2020 | 52.95 | 53.27 | 52.00 | 52.38 | 360,185 | -0.92(-1.73%) |
Jan 06, 2020 | 53.01 | 53.56 | 52.78 | 53.30 | 372,665 | +0.07(+0.13%) |
Jan 03, 2020 | 52.30 | 53.61 | 52.23 | 53.23 | 453,300 | +0.75(+1.43%) |
Jan 02, 2020 | 54.50 | 54.50 | 52.24 | 52.48 | 533,666 | -1.79(-3.30%) |
Dec 31, 2019 | 53.91 | 54.36 | 53.81 | 54.27 | 438,500 | +0.27(+0.50%) |
Dec 30, 2019 | 53.38 | 54.01 | 53.16 | 54.00 | 331,901 | +0.45(+0.84%) |
Dec 27, 2019 | 53.35 | 53.56 | 53.00 | 53.55 | 306,400 | +0.47(+0.89%) |
Dec 26, 2019 | 52.24 | 53.11 | 52.22 | 53.08 | 204,923 | +0.86(+1.65%) |
Dec 24, 2019 | 52.53 | 52.61 | 52.10 | 52.22 | 115,600 | -0.36(-0.68%) |
Dec 23, 2019 | 52.86 | 53.42 | 52.34 | 52.58 | 1,141,361 | -0.22(-0.42%) |
Dec 20, 2019 | 52.87 | 53.37 | 52.44 | 52.80 | 995,600 | +0.11(+0.21%) |
Dec 19, 2019 | 51.60 | 52.71 | 51.33 | 52.69 | 785,412 | +1.04(+2.01%) |
Dec 18, 2019 | 51.08 | 52.24 | 51.08 | 51.65 | 787,371 | +0.73(+1.43%) |
Dec 17, 2019 | 51.88 | 52.08 | 50.78 | 50.92 | 563,545 | -0.61(-1.18%) |
Dec 16, 2019 | 51.59 | 51.88 | 51.04 | 51.53 | 688,716 | +0.23(+0.45%) |
Dec 13, 2019 | 51.84 | 52.34 | 50.88 | 51.30 | 1,152,700 | -0.38(-0.74%) |
Dec 12, 2019 | 52.52 | 52.82 | 51.63 | 51.68 | 574,974 | -0.88(-1.67%) |
Dec 11, 2019 | 53.31 | 53.31 | 52.31 | 52.56 | 462,932 | -0.45(-0.85%) |
Dec 10, 2019 | 53.54 | 53.59 | 52.72 | 53.01 | 446,246 | -0.41(-0.77%) |
Dec 09, 2019 | 53.02 | 53.56 | 52.77 | 53.42 | 361,472 | +0.31(+0.58%) |
Dec 06, 2019 | 53.30 | 53.71 | 53.03 | 53.11 | 582,600 | -0.02(-0.04%) |
Dec 05, 2019 | 53.24 | 53.47 | 52.64 | 53.13 | 453,126 | -0.30(-0.56%) |
Dec 04, 2019 | 52.88 | 53.54 | 52.88 | 53.43 | 541,755 | +0.26(+0.49%) |
Dec 03, 2019 | 52.54 | 53.29 | 52.31 | 53.17 | 248,902 | +0.61(+1.16%) |
Dec 02, 2019 | 52.91 | 53.20 | 52.49 | 52.56 | 334,746 | -0.51(-0.96%) |
Nov 29, 2019 | 53.34 | 53.82 | 53.04 | 53.07 | 330,800 | -0.57(-1.06%) |
Nov 27, 2019 | 53.05 | 53.65 | 52.69 | 53.64 | 319,300 | +0.74(+1.40%) |
Nov 26, 2019 | 52.40 | 53.35 | 52.07 | 52.90 | 822,281 | +0.59(+1.13%) |
Nov 25, 2019 | 51.24 | 52.38 | 51.24 | 52.31 | 698,694 | +1.40(+2.75%) |
Nov 22, 2019 | 51.59 | 51.65 | 50.12 | 50.91 | 565,300 | -0.49(-0.95%) |
Nov 21, 2019 | 51.65 | 51.98 | 51.25 | 51.40 | 243,394 | -0.32(-0.62%) |
Nov 20, 2019 | 52.20 | 52.57 | 51.40 | 51.72 | 511,917 | -0.07(-0.14%) |
Nov 19, 2019 | 52.17 | 52.55 | 51.79 | 51.79 | 381,266 | -0.18(-0.35%) |
Nov 18, 2019 | 51.74 | 52.38 | 51.74 | 51.97 | 326,425 | +0.45(+0.87%) |
Nov 15, 2019 | 50.83 | 51.70 | 50.65 | 51.52 | 403,000 | +0.86(+1.70%) |
Nov 14, 2019 | 51.23 | 52.00 | 50.56 | 50.66 | 408,298 | -0.57(-1.11%) |
Nov 13, 2019 | 50.76 | 51.53 | 50.08 | 51.23 | 717,638 | +0.67(+1.33%) |
Nov 12, 2019 | 50.98 | 51.62 | 50.54 | 50.56 | 725,879 | -0.44(-0.86%) |
Nov 11, 2019 | 50.65 | 51.58 | 50.64 | 51.00 | 751,858 | +0.32(+0.63%) |
Nov 08, 2019 | 51.57 | 51.79 | 50.56 | 50.68 | 889,800 | -0.67(-1.30%) |
Nov 07, 2019 | 53.18 | 53.22 | 51.05 | 51.35 | 514,448 | -1.82(-3.42%) |
Nov 06, 2019 | 54.11 | 54.22 | 52.86 | 53.17 | 656,780 | -0.74(-1.37%) |
Nov 05, 2019 | 53.11 | 54.87 | 53.07 | 53.91 | 573,593 | +0.38(+0.71%) |
Nov 04, 2019 | 53.90 | 54.13 | 53.37 | 53.53 | 339,683 | -0.23(-0.43%) |
Nov 01, 2019 | 53.61 | 54.00 | 53.20 | 53.76 | 420,100 | +0.17(+0.32%) |
Oct 31, 2019 | 54.95 | 55.13 | 52.92 | 53.59 | 895,461 | -1.18(-2.15%) |
Oct 30, 2019 | 54.24 | 54.81 | 53.46 | 54.77 | 759,081 | +0.43(+0.79%) |
Oct 29, 2019 | 53.91 | 55.05 | 53.81 | 54.34 | 1,543,025 | +1.15(+2.16%) |
Oct 28, 2019 | 52.48 | 53.21 | 52.33 | 53.19 | 352,633 | +0.76(+1.45%) |
Oct 25, 2019 | 52.41 | 52.99 | 51.73 | 52.43 | 1,414,300 | +0.01(+0.02%) |
Oct 24, 2019 | 52.77 | 52.98 | 52.37 | 52.42 | 237,428 | -0.25(-0.47%) |
Oct 23, 2019 | 52.60 | 53.19 | 52.45 | 52.67 | 342,411 | +0.16(+0.30%) |
Oct 22, 2019 | 52.92 | 52.92 | 52.28 | 52.51 | 504,181 | -0.30(-0.57%) |
Oct 21, 2019 | 52.92 | 53.13 | 52.55 | 52.81 | 417,745 | -0.16(-0.30%) |
Oct 18, 2019 | 52.75 | 53.05 | 52.22 | 52.97 | 317,900 | +0.15(+0.28%) |
Oct 17, 2019 | 52.53 | 53.37 | 52.48 | 52.82 | 470,407 | +0.37(+0.71%) |
Oct 16, 2019 | 52.20 | 52.76 | 51.91 | 52.45 | 299,669 | +0.15(+0.29%) |
Oct 15, 2019 | 52.60 | 52.95 | 52.06 | 52.30 | 333,282 | -0.30(-0.57%) |
Oct 14, 2019 | 52.30 | 52.95 | 52.26 | 52.60 | 227,775 | +0.32(+0.61%) |
Oct 11, 2019 | 52.36 | 53.12 | 51.98 | 52.28 | 394,500 | +0.09(+0.17%) |
Oct 10, 2019 | 52.60 | 52.65 | 51.96 | 52.19 | 716,931 | -0.48(-0.91%) |
Oct 09, 2019 | 51.65 | 52.90 | 51.65 | 52.67 | 639,149 | +1.31(+2.55%) |
Oct 08, 2019 | 51.61 | 51.78 | 50.97 | 51.36 | 451,572 | -0.17(-0.33%) |
Oct 07, 2019 | 51.31 | 51.76 | 51.11 | 51.53 | 445,949 | -0.09(-0.17%) |
Oct 04, 2019 | 51.45 | 51.66 | 51.10 | 51.62 | 262,000 | +0.25(+0.49%) |
Oct 03, 2019 | 50.97 | 51.92 | 50.97 | 51.37 | 627,142 | +0.42(+0.82%) |
Oct 02, 2019 | 51.21 | 51.48 | 49.97 | 50.95 | 477,371 | -0.30(-0.59%) |
Oct 01, 2019 | 51.44 | 51.52 | 50.81 | 51.25 | 429,468 | -0.16(-0.31%) |
Sep 30, 2019 | 50.84 | 51.67 | 50.84 | 51.41 | 486,431 | +0.50(+0.98%) |
Sep 27, 2019 | 50.99 | 51.33 | 50.37 | 50.91 | 382,700 | +0.09(+0.18%) |
Sep 26, 2019 | 50.63 | 51.00 | 50.56 | 50.82 | 397,892 | +0.27(+0.53%) |
Sep 25, 2019 | 50.74 | 50.91 | 50.40 | 50.55 | 200,215 | -0.20(-0.39%) |
Sep 24, 2019 | 50.73 | 51.26 | 50.49 | 50.75 | 464,975 | +0.24(+0.48%) |
Sep 23, 2019 | 50.83 | 51.51 | 50.48 | 50.51 | 368,074 | -0.42(-0.82%) |
Sep 20, 2019 | 49.39 | 51.19 | 49.25 | 50.93 | 1,094,400 | +1.68(+3.41%) |
Sep 19, 2019 | 49.65 | 50.15 | 48.92 | 49.25 | 578,902 | +0.92(+1.90%) |
Sep 18, 2019 | 49.23 | 49.23 | 48.05 | 48.33 | 435,944 | -1.05(-2.13%) |
Sep 17, 2019 | 49.44 | 49.81 | 49.05 | 49.38 | 507,763 | -0.14(-0.28%) |
Sep 16, 2019 | 49.34 | 49.72 | 49.20 | 49.52 | 291,080 | +0.16(+0.32%) |
Sep 13, 2019 | 49.64 | 49.99 | 49.06 | 49.36 | 354,700 | -0.31(-0.62%) |
Sep 12, 2019 | 49.74 | 49.86 | 49.18 | 49.67 | 274,778 | +0.22(+0.44%) |
Sep 11, 2019 | 48.50 | 49.47 | 48.04 | 49.45 | 401,981 | +0.95(+1.96%) |
Sep 10, 2019 | 48.42 | 48.57 | 47.60 | 48.50 | 485,375 | -0.15(-0.31%) |
Sep 09, 2019 | 49.52 | 49.79 | 48.31 | 48.65 | 220,890 | -0.88(-1.78%) |
Sep 06, 2019 | 49.65 | 49.91 | 49.43 | 49.53 | 234,500 | +0.06(+0.12%) |
Sep 05, 2019 | 49.90 | 49.94 | 49.38 | 49.47 | 205,110 | -0.42(-0.84%) |
Sep 04, 2019 | 49.72 | 50.05 | 49.41 | 49.89 | 197,982 | +0.28(+0.56%) |
Sep 03, 2019 | 48.93 | 49.92 | 48.64 | 49.61 | 439,470 | +0.55(+1.12%) |
Aug 30, 2019 | 49.26 | 49.26 | 48.61 | 49.06 | 178,500 | -0.19(-0.39%) |
Aug 29, 2019 | 48.22 | 49.30 | 48.10 | 49.25 | 326,032 | +1.36(+2.84%) |
Aug 28, 2019 | 47.37 | 47.96 | 47.27 | 47.89 | 222,596 | +0.55(+1.16%) |
Aug 27, 2019 | 48.30 | 48.75 | 47.29 | 47.34 | 335,091 | -0.60(-1.25%) |
Aug 26, 2019 | 47.92 | 47.98 | 47.55 | 47.94 | 249,433 | +0.41(+0.86%) |
Aug 23, 2019 | 48.78 | 49.14 | 47.41 | 47.53 | 380,200 | -1.27(-2.60%) |
Aug 22, 2019 | 48.95 | 49.10 | 48.30 | 48.80 | 373,496 | -0.05(-0.10%) |
Aug 21, 2019 | 49.19 | 49.44 | 48.57 | 48.85 | 266,840 | -0.20(-0.41%) |
Aug 20, 2019 | 49.54 | 49.54 | 48.75 | 49.05 | 414,960 | -0.35(-0.71%) |
Aug 19, 2019 | 48.95 | 49.49 | 48.68 | 49.40 | 467,235 | +0.72(+1.48%) |
Aug 16, 2019 | 47.32 | 48.86 | 47.22 | 48.68 | 884,300 | +1.48(+3.14%) |
Aug 15, 2019 | 47.06 | 47.58 | 46.95 | 47.20 | 288,368 | +0.17(+0.36%) |
Aug 14, 2019 | 47.58 | 47.72 | 47.01 | 47.03 | 231,534 | -0.84(-1.75%) |
Aug 13, 2019 | 47.68 | 48.34 | 47.35 | 47.87 | 454,816 | +0.14(+0.29%) |
Aug 12, 2019 | 48.22 | 48.31 | 47.48 | 47.73 | 150,303 | -0.56(-1.16%) |
Aug 09, 2019 | 48.53 | 48.82 | 47.86 | 48.29 | 248,500 | -0.32(-0.66%) |
Aug 08, 2019 | 47.26 | 48.66 | 46.83 | 48.61 | 764,819 | +1.61(+3.43%) |
Aug 07, 2019 | 47.00 | 47.24 | 46.34 | 47.00 | 465,664 | +0.19(+0.41%) |
Aug 06, 2019 | 45.49 | 46.89 | 45.41 | 46.81 | 433,676 | +1.28(+2.81%) |
Aug 05, 2019 | 45.61 | 45.88 | 44.66 | 45.53 | 375,936 | -0.44(-0.96%) |
Aug 02, 2019 | 45.48 | 46.05 | 45.38 | 45.97 | 481,000 | +0.04(+0.09%) |