Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.63 | 50.83 | 50.12 | 50.51 | 1,680,244 | -0.77(-1.51%) |
Oct 29, 2020 | 51.14 | 51.59 | 50.75 | 51.28 | 1,607,058 | -0.16(-0.30%) |
Oct 28, 2020 | 52.08 | 52.43 | 51.33 | 51.44 | 2,120,507 | -2.32(-4.31%) |
Oct 27, 2020 | 53.35 | 54.26 | 53.31 | 53.75 | 1,457,567 | +0.20(+0.38%) |
Oct 26, 2020 | 53.46 | 53.57 | 53.17 | 53.55 | 1,749,009 | -0.49(-0.91%) |
Oct 23, 2020 | 54.47 | 54.64 | 53.86 | 54.05 | 1,065,169 | -0.22(-0.41%) |
Oct 22, 2020 | 54.63 | 54.69 | 54.25 | 54.27 | 1,219,864 | -0.01(-0.02%) |
Oct 21, 2020 | 54.47 | 54.97 | 54.27 | 54.27 | 1,298,607 | -0.78(-1.41%) |
Oct 20, 2020 | 55.37 | 55.40 | 54.99 | 55.05 | 1,159,789 | +0.58(+1.07%) |
Oct 19, 2020 | 55.35 | 55.46 | 54.43 | 54.47 | 1,853,412 | -0.85(-1.53%) |
Oct 16, 2020 | 55.36 | 55.46 | 55.16 | 55.31 | 931,399 | +0.41(+0.74%) |
Oct 15, 2020 | 54.93 | 55.17 | 54.82 | 54.91 | 1,065,664 | -1.00(-1.80%) |
Oct 14, 2020 | 55.88 | 56.31 | 55.70 | 55.91 | 943,209 | +0.22(+0.40%) |
Oct 13, 2020 | 55.46 | 55.87 | 55.45 | 55.69 | 1,892,084 | +0.09(+0.16%) |
Oct 12, 2020 | 55.56 | 55.97 | 55.53 | 55.61 | 1,290,918 | -0.03(-0.05%) |
Oct 09, 2020 | 55.25 | 55.81 | 55.17 | 55.63 | 1,523,551 | +0.79(+1.45%) |
Oct 08, 2020 | 54.71 | 55.00 | 54.66 | 54.84 | 751,619 | +0.16(+0.29%) |
Oct 07, 2020 | 54.43 | 54.76 | 54.41 | 54.68 | 479,182 | +0.27(+0.50%) |
Oct 06, 2020 | 55.10 | 55.14 | 54.25 | 54.41 | 778,991 | -1.07(-1.92%) |
Oct 05, 2020 | 55.38 | 55.54 | 55.24 | 55.47 | 658,284 | +0.22(+0.40%) |
Oct 02, 2020 | 54.74 | 55.45 | 54.66 | 55.25 | 1,137,784 | +0.68(+1.24%) |
Oct 01, 2020 | 54.53 | 54.90 | 54.13 | 54.57 | 1,205,187 | +0.21(+0.39%) |
Sep 30, 2020 | 54.66 | 54.80 | 54.12 | 54.36 | 734,186 | -0.20(-0.37%) |
Sep 29, 2020 | 54.44 | 54.68 | 54.27 | 54.57 | 1,029,645 | +0.16(+0.29%) |
Sep 28, 2020 | 54.55 | 54.86 | 54.34 | 54.41 | 982,516 | +0.80(+1.50%) |
Sep 25, 2020 | 53.16 | 53.60 | 53.02 | 53.60 | 725,922 | +0.20(+0.38%) |
Sep 24, 2020 | 53.49 | 53.57 | 52.86 | 53.40 | 844,706 | +0.12(+0.23%) |
Sep 23, 2020 | 54.15 | 54.18 | 53.26 | 53.28 | 1,030,947 | -0.05(-0.10%) |
Sep 22, 2020 | 53.10 | 53.66 | 53.07 | 53.33 | 1,053,651 | +0.54(+1.02%) |
Sep 21, 2020 | 52.85 | 52.86 | 52.28 | 52.79 | 1,380,444 | -0.88(-1.64%) |
Sep 18, 2020 | 54.10 | 54.34 | 53.36 | 53.67 | 1,866,316 | -1.38(-2.51%) |
Sep 17, 2020 | 54.74 | 55.20 | 54.59 | 55.06 | 1,118,866 | +0.22(+0.40%) |
Sep 16, 2020 | 55.25 | 55.34 | 54.76 | 54.84 | 828,597 | -0.22(-0.40%) |
Sep 15, 2020 | 55.32 | 55.47 | 55.00 | 55.06 | 1,110,336 | +0.63(+1.15%) |
Sep 14, 2020 | 55.10 | 55.12 | 54.42 | 54.43 | 779,949 | -0.19(-0.35%) |
Sep 11, 2020 | 54.69 | 55.06 | 54.33 | 54.63 | 2,344,553 | +0.78(+1.46%) |
Sep 10, 2020 | 54.68 | 54.74 | 53.83 | 53.84 | 1,141,647 | -0.90(-1.64%) |
Sep 09, 2020 | 54.17 | 54.99 | 54.15 | 54.74 | 1,171,918 | +2.15(+4.09%) |
Sep 08, 2020 | 52.54 | 52.93 | 52.17 | 52.59 | 1,430,674 | +0.45(+0.86%) |
Sep 04, 2020 | 52.53 | 52.71 | 51.52 | 52.14 | 1,087,521 | -0.56(-1.05%) |
Sep 03, 2020 | 53.81 | 53.95 | 52.46 | 52.70 | 939,347 | -1.00(-1.86%) |
Sep 02, 2020 | 53.17 | 53.77 | 53.16 | 53.69 | 677,110 | +1.13(+2.15%) |
Sep 01, 2020 | 52.40 | 52.63 | 52.06 | 52.56 | 909,457 | +0.05(+0.10%) |
Aug 31, 2020 | 52.73 | 52.98 | 52.42 | 52.51 | 726,931 | -0.50(-0.95%) |
Aug 28, 2020 | 52.95 | 53.04 | 52.42 | 53.01 | 749,748 | -0.22(-0.41%) |
Aug 27, 2020 | 53.91 | 53.98 | 53.22 | 53.23 | 731,461 | +0.09(+0.17%) |
Aug 26, 2020 | 52.89 | 53.25 | 52.83 | 53.15 | 594,282 | +0.11(+0.20%) |
Aug 25, 2020 | 53.36 | 53.38 | 52.79 | 53.04 | 575,206 | -0.09(-0.17%) |
Aug 24, 2020 | 53.41 | 53.44 | 52.93 | 53.13 | 586,320 | +0.63(+1.21%) |
Aug 21, 2020 | 51.87 | 52.60 | 51.83 | 52.49 | 532,244 | -0.45(-0.85%) |
Aug 20, 2020 | 52.61 | 53.00 | 52.51 | 52.94 | 744,052 | +0.02(+0.03%) |
Aug 19, 2020 | 53.42 | 53.42 | 52.84 | 52.93 | 880,905 | +0.00(+0.00%) |
Aug 18, 2020 | 53.02 | 53.04 | 52.67 | 52.93 | 866,702 | +0.26(+0.50%) |
Aug 17, 2020 | 52.49 | 52.86 | 52.49 | 52.66 | 839,923 | +0.27(+0.52%) |
Aug 14, 2020 | 52.56 | 52.78 | 52.26 | 52.39 | 1,409,183 | -0.41(-0.78%) |
Aug 13, 2020 | 53.10 | 53.27 | 52.71 | 52.80 | 892,206 | -0.24(-0.45%) |
Aug 12, 2020 | 52.71 | 53.32 | 52.63 | 53.04 | 897,709 | +1.23(+2.38%) |
Aug 11, 2020 | 52.56 | 52.59 | 51.73 | 51.81 | 735,078 | -0.70(-1.33%) |
Aug 10, 2020 | 52.83 | 52.83 | 52.37 | 52.50 | 987,449 | -0.11(-0.20%) |
Aug 07, 2020 | 52.67 | 52.78 | 52.37 | 52.61 | 824,065 | -0.64(-1.21%) |
Aug 06, 2020 | 53.15 | 53.45 | 53.13 | 53.25 | 1,055,287 | -0.26(-0.48%) |
Aug 05, 2020 | 54.30 | 54.44 | 53.47 | 53.51 | 807,409 | -0.50(-0.92%) |
Aug 04, 2020 | 53.16 | 54.01 | 53.08 | 54.01 | 883,908 | +0.44(+0.82%) |
Aug 03, 2020 | 53.98 | 54.15 | 53.39 | 53.57 | 908,140 | +0.67(+1.27%) |
Jul 31, 2020 | 53.39 | 53.52 | 52.41 | 52.90 | 1,170,364 | -0.84(-1.56%) |
Jul 30, 2020 | 53.32 | 53.81 | 52.82 | 53.74 | 864,045 | -0.72(-1.32%) |
Jul 29, 2020 | 54.78 | 54.78 | 54.22 | 54.45 | 908,877 | +0.90(+1.68%) |
Jul 28, 2020 | 52.79 | 53.93 | 52.79 | 53.55 | 922,639 | +0.17(+0.31%) |
Jul 27, 2020 | 53.71 | 53.71 | 53.17 | 53.39 | 893,248 | +0.78(+1.48%) |
Jul 24, 2020 | 53.27 | 53.39 | 52.50 | 52.61 | 1,028,585 | +0.42(+0.80%) |
Jul 23, 2020 | 52.91 | 53.32 | 52.13 | 52.19 | 1,981,666 | +3.34(+6.84%) |
Jul 22, 2020 | 48.86 | 48.93 | 48.37 | 48.85 | 1,013,808 | +0.25(+0.52%) |
Jul 21, 2020 | 48.96 | 49.26 | 48.58 | 48.59 | 973,733 | +0.25(+0.52%) |
Jul 20, 2020 | 48.79 | 48.95 | 48.25 | 48.34 | 1,361,320 | -0.38(-0.77%) |
Jul 17, 2020 | 48.60 | 48.82 | 48.43 | 48.72 | 633,661 | +0.47(+0.98%) |
Jul 16, 2020 | 48.16 | 48.37 | 48.08 | 48.24 | 726,157 | -0.05(-0.11%) |
Jul 15, 2020 | 48.67 | 48.85 | 48.25 | 48.30 | 790,821 | +0.19(+0.40%) |
Jul 14, 2020 | 47.74 | 48.17 | 47.74 | 48.10 | 917,581 | +0.21(+0.44%) |
Jul 13, 2020 | 47.79 | 48.29 | 47.53 | 47.89 | 2,132,184 | +0.48(+1.01%) |
Jul 10, 2020 | 47.22 | 47.49 | 47.11 | 47.41 | 1,241,025 | +0.44(+0.93%) |
Jul 09, 2020 | 47.79 | 47.90 | 46.84 | 46.97 | 2,361,697 | -0.77(-1.61%) |
Jul 08, 2020 | 47.41 | 47.74 | 47.29 | 47.74 | 823,599 | +0.00(+0.00%) |
Jul 07, 2020 | 47.63 | 47.99 | 47.54 | 47.74 | 759,258 | -0.39(-0.82%) |
Jul 06, 2020 | 48.53 | 48.68 | 48.03 | 48.14 | 892,441 | -0.55(-1.13%) |
Jul 02, 2020 | 48.58 | 49.06 | 48.58 | 48.69 | 747,427 | +0.52(+1.09%) |
Jul 01, 2020 | 47.84 | 48.35 | 47.80 | 48.16 | 761,458 | +0.17(+0.35%) |
Jun 30, 2020 | 47.57 | 48.09 | 47.56 | 48.00 | 1,134,040 | -0.34(-0.71%) |
Jun 29, 2020 | 48.40 | 48.59 | 48.13 | 48.34 | 918,348 | -0.76(-1.55%) |
Jun 26, 2020 | 49.92 | 49.92 | 49.06 | 49.10 | 1,011,091 | -0.33(-0.67%) |
Jun 25, 2020 | 49.24 | 49.47 | 48.88 | 49.43 | 1,167,525 | +0.19(+0.39%) |
Jun 24, 2020 | 50.04 | 50.07 | 49.24 | 49.24 | 1,635,707 | -0.80(-1.59%) |
Jun 23, 2020 | 50.11 | 50.61 | 50.02 | 50.04 | 1,174,075 | +0.01(+0.02%) |
Jun 22, 2020 | 50.64 | 50.67 | 49.95 | 50.03 | 943,286 | -0.15(-0.30%) |
Jun 19, 2020 | 50.86 | 50.91 | 50.06 | 50.18 | 1,128,173 | +0.45(+0.91%) |
Jun 18, 2020 | 49.96 | 50.05 | 49.49 | 49.72 | 1,729,081 | -0.16(-0.32%) |
Jun 17, 2020 | 49.72 | 50.46 | 49.68 | 49.88 | 2,569,672 | +0.65(+1.31%) |
Jun 16, 2020 | 49.02 | 49.43 | 48.68 | 49.23 | 1,648,040 | +1.11(+2.31%) |
Jun 15, 2020 | 47.28 | 48.24 | 47.11 | 48.12 | 1,624,671 | +0.24(+0.49%) |
Jun 12, 2020 | 47.92 | 48.16 | 47.36 | 47.88 | 4,580,382 | +0.04(+0.07%) |
Jun 11, 2020 | 48.35 | 48.70 | 47.56 | 47.85 | 4,710,907 | -1.44(-2.93%) |
Jun 10, 2020 | 49.37 | 49.58 | 49.08 | 49.29 | 1,213,134 | +0.66(+1.37%) |
Jun 09, 2020 | 48.47 | 48.88 | 48.44 | 48.63 | 868,923 | -0.81(-1.65%) |
Jun 08, 2020 | 49.04 | 49.44 | 48.99 | 49.44 | 944,281 | +0.24(+0.50%) |
Jun 05, 2020 | 49.34 | 49.63 | 49.05 | 49.20 | 1,066,545 | +0.46(+0.95%) |
Jun 04, 2020 | 48.83 | 49.15 | 48.62 | 48.73 | 1,055,987 | +0.03(+0.05%) |
Jun 03, 2020 | 48.27 | 49.06 | 48.19 | 48.71 | 1,133,616 | +0.91(+1.90%) |
Jun 02, 2020 | 47.73 | 47.92 | 47.49 | 47.80 | 982,923 | +0.23(+0.48%) |
Jun 01, 2020 | 47.43 | 47.70 | 47.25 | 47.57 | 942,545 | +0.30(+0.63%) |
May 29, 2020 | 47.66 | 47.69 | 46.85 | 47.27 | 1,749,943 | +0.38(+0.82%) |
May 28, 2020 | 46.59 | 47.20 | 46.56 | 46.89 | 2,773,175 | +1.20(+2.62%) |
May 27, 2020 | 44.41 | 45.73 | 44.39 | 45.69 | 1,926,714 | +1.01(+2.27%) |
May 26, 2020 | 45.04 | 45.07 | 44.60 | 44.67 | 1,269,596 | +0.27(+0.61%) |
May 22, 2020 | 44.04 | 44.50 | 43.93 | 44.40 | 1,133,661 | -0.06(-0.14%) |
May 21, 2020 | 44.95 | 45.02 | 44.42 | 44.46 | 1,472,314 | -0.52(-1.15%) |
May 20, 2020 | 44.88 | 45.23 | 44.78 | 44.98 | 1,286,079 | +0.66(+1.50%) |
May 19, 2020 | 45.03 | 45.13 | 44.31 | 44.32 | 1,857,540 | -1.56(-3.39%) |
May 18, 2020 | 45.30 | 46.04 | 45.16 | 45.87 | 1,518,046 | +1.08(+2.42%) |
May 15, 2020 | 44.34 | 44.79 | 44.31 | 44.79 | 1,752,573 | +0.19(+0.43%) |
May 14, 2020 | 44.46 | 44.69 | 44.10 | 44.60 | 1,488,805 | -0.30(-0.67%) |
May 13, 2020 | 45.24 | 45.44 | 44.67 | 44.90 | 1,228,270 | -0.09(-0.19%) |
May 12, 2020 | 45.49 | 45.67 | 44.98 | 44.98 | 1,177,767 | -0.28(-0.61%) |
May 11, 2020 | 44.72 | 45.47 | 44.59 | 45.26 | 1,876,790 | +0.28(+0.62%) |
May 08, 2020 | 44.63 | 45.08 | 44.27 | 44.98 | 2,804,894 | +1.15(+2.63%) |
May 07, 2020 | 43.96 | 44.15 | 43.49 | 43.83 | 1,405,747 | +0.67(+1.55%) |
May 06, 2020 | 43.96 | 43.99 | 43.14 | 43.16 | 1,253,731 | -0.72(-1.64%) |
May 05, 2020 | 43.87 | 44.19 | 43.74 | 43.88 | 1,856,435 | -0.30(-0.69%) |
May 04, 2020 | 43.99 | 44.24 | 43.62 | 44.19 | 1,353,607 | -0.47(-1.05%) |
May 01, 2020 | 45.01 | 45.16 | 44.53 | 44.66 | 1,304,129 | -0.32(-0.71%) |
Apr 30, 2020 | 45.71 | 45.71 | 44.79 | 44.98 | 1,424,910 | +0.21(+0.46%) |
Apr 29, 2020 | 44.94 | 45.00 | 44.59 | 44.77 | 1,526,422 | +0.57(+1.29%) |
Apr 28, 2020 | 44.67 | 44.68 | 44.15 | 44.20 | 1,621,861 | -0.47(-1.05%) |
Apr 27, 2020 | 44.98 | 45.04 | 44.49 | 44.66 | 927,843 | -0.06(-0.14%) |
Apr 24, 2020 | 44.45 | 44.91 | 44.24 | 44.72 | 1,257,652 | +0.04(+0.10%) |
Apr 23, 2020 | 45.12 | 45.63 | 44.64 | 44.68 | 1,596,101 | -1.22(-2.66%) |
Apr 22, 2020 | 46.10 | 46.16 | 45.62 | 45.90 | 1,760,239 | +0.16(+0.34%) |
Apr 21, 2020 | 45.57 | 46.04 | 45.15 | 45.75 | 3,321,747 | -0.72(-1.55%) |
Apr 20, 2020 | 45.98 | 47.13 | 45.79 | 46.47 | 2,988,595 | +0.61(+1.32%) |
Apr 17, 2020 | 45.61 | 46.01 | 44.82 | 45.86 | 2,197,922 | +0.53(+1.17%) |
Apr 16, 2020 | 44.92 | 45.51 | 44.74 | 45.33 | 2,466,876 | +0.23(+0.52%) |
Apr 15, 2020 | 44.98 | 45.51 | 44.85 | 45.10 | 1,456,556 | -1.11(-2.40%) |
Apr 14, 2020 | 45.95 | 46.45 | 45.67 | 46.21 | 1,933,499 | +1.42(+3.18%) |
Apr 13, 2020 | 44.66 | 44.94 | 44.21 | 44.79 | 893,192 | -0.07(-0.15%) |
Apr 09, 2020 | 45.16 | 45.19 | 44.49 | 44.85 | 1,421,879 | +0.41(+0.92%) |
Apr 08, 2020 | 44.44 | 44.72 | 43.91 | 44.45 | 1,648,787 | +0.65(+1.48%) |
Apr 07, 2020 | 45.24 | 45.24 | 43.80 | 43.80 | 2,164,720 | -0.65(-1.46%) |
Apr 06, 2020 | 44.28 | 44.69 | 44.10 | 44.45 | 2,243,723 | +1.27(+2.93%) |
Apr 03, 2020 | 43.29 | 43.65 | 42.82 | 43.18 | 1,529,250 | -0.84(-1.91%) |
Apr 02, 2020 | 43.22 | 44.18 | 43.03 | 44.02 | 1,797,013 | +1.38(+3.23%) |
Apr 01, 2020 | 42.81 | 43.61 | 42.60 | 42.64 | 1,466,950 | -1.21(-2.75%) |
Mar 31, 2020 | 44.02 | 44.51 | 43.49 | 43.85 | 1,976,019 | -0.01(-0.02%) |
Mar 30, 2020 | 42.91 | 44.04 | 42.83 | 43.86 | 2,179,081 | +1.15(+2.70%) |
Mar 27, 2020 | 41.86 | 43.53 | 41.49 | 42.70 | 1,702,934 | -0.51(-1.18%) |
Mar 26, 2020 | 41.74 | 43.39 | 41.71 | 43.22 | 4,076,529 | +1.93(+4.68%) |
Mar 25, 2020 | 40.78 | 42.18 | 40.16 | 41.28 | 4,157,850 | +0.10(+0.23%) |
Mar 24, 2020 | 40.14 | 41.26 | 39.54 | 41.19 | 3,176,568 | +2.50(+6.45%) |
Mar 23, 2020 | 40.41 | 41.02 | 38.20 | 38.69 | 2,903,474 | -2.21(-5.41%) |
Mar 20, 2020 | 42.68 | 43.21 | 40.84 | 40.90 | 3,231,607 | -3.03(-6.89%) |
Mar 19, 2020 | 42.37 | 45.44 | 41.93 | 43.93 | 3,841,459 | +1.54(+3.64%) |
Mar 18, 2020 | 41.76 | 44.39 | 41.29 | 42.38 | 3,646,304 | -1.30(-2.98%) |
Mar 17, 2020 | 40.27 | 43.99 | 39.97 | 43.68 | 4,263,538 | +4.58(+11.71%) |
Mar 16, 2020 | 38.81 | 40.33 | 38.53 | 39.11 | 4,928,168 | -4.22(-9.75%) |
Mar 13, 2020 | 43.74 | 43.74 | 41.13 | 43.33 | 2,149,369 | +1.14(+2.69%) |
Mar 12, 2020 | 42.37 | 44.02 | 40.75 | 42.19 | 2,148,956 | -3.30(-7.26%) |
Mar 11, 2020 | 46.49 | 46.63 | 45.05 | 45.50 | 2,339,718 | -2.21(-4.63%) |
Mar 10, 2020 | 47.09 | 47.84 | 45.89 | 47.71 | 2,276,572 | +0.93(+1.98%) |
Mar 09, 2020 | 47.56 | 48.48 | 45.70 | 46.78 | 2,413,979 | -2.81(-5.67%) |
Mar 06, 2020 | 49.40 | 49.68 | 48.95 | 49.59 | 1,858,396 | -0.52(-1.04%) |
Mar 05, 2020 | 50.08 | 50.52 | 49.74 | 50.11 | 1,566,984 | -0.51(-1.01%) |
Mar 04, 2020 | 49.52 | 50.62 | 49.06 | 50.62 | 1,685,746 | +2.12(+4.36%) |
Mar 03, 2020 | 48.70 | 49.48 | 48.01 | 48.51 | 2,609,498 | +0.10(+0.20%) |
Mar 02, 2020 | 47.41 | 48.42 | 47.17 | 48.41 | 3,635,014 | +1.65(+3.52%) |
Feb 28, 2020 | 46.70 | 46.79 | 45.66 | 46.76 | 3,197,701 | -0.71(-1.50%) |
Feb 27, 2020 | 48.63 | 48.72 | 47.45 | 47.47 | 2,230,922 | -1.18(-2.42%) |
Feb 26, 2020 | 49.05 | 49.38 | 48.64 | 48.65 | 1,428,914 | -0.58(-1.18%) |
Feb 25, 2020 | 49.88 | 50.02 | 49.15 | 49.23 | 1,019,181 | -0.87(-1.73%) |
Feb 24, 2020 | 49.84 | 50.51 | 49.83 | 50.10 | 931,132 | -1.66(-3.22%) |
Feb 21, 2020 | 51.67 | 51.93 | 51.67 | 51.77 | 595,669 | +0.06(+0.12%) |
Feb 20, 2020 | 51.51 | 51.72 | 51.39 | 51.70 | 674,716 | +0.11(+0.22%) |
Feb 19, 2020 | 51.71 | 51.89 | 51.59 | 51.59 | 890,734 | -0.52(-1.01%) |
Feb 18, 2020 | 52.08 | 52.22 | 52.04 | 52.12 | 731,255 | +0.15(+0.30%) |
Feb 14, 2020 | 51.93 | 52.03 | 51.81 | 51.96 | 1,097,078 | -0.13(-0.25%) |
Feb 13, 2020 | 51.75 | 52.18 | 51.70 | 52.09 | 950,388 | -0.09(-0.17%) |
Feb 12, 2020 | 52.12 | 52.29 | 51.94 | 52.18 | 1,156,159 | -0.20(-0.38%) |
Feb 11, 2020 | 52.29 | 52.47 | 52.26 | 52.37 | 892,238 | +0.17(+0.33%) |
Feb 10, 2020 | 52.07 | 52.20 | 52.01 | 52.20 | 461,391 | +0.02(+0.03%) |
Feb 07, 2020 | 52.25 | 52.30 | 52.08 | 52.18 | 588,803 | -0.28(-0.52%) |
Feb 06, 2020 | 52.45 | 52.47 | 52.26 | 52.46 | 814,637 | +0.62(+1.20%) |
Feb 05, 2020 | 51.69 | 51.97 | 51.57 | 51.84 | 900,454 | +0.45(+0.87%) |
Feb 04, 2020 | 51.62 | 51.74 | 51.34 | 51.39 | 845,821 | -0.12(-0.23%) |
Feb 03, 2020 | 51.61 | 51.78 | 51.35 | 51.51 | 1,334,580 | +0.08(+0.15%) |
Jan 31, 2020 | 51.58 | 51.78 | 51.28 | 51.44 | 1,106,258 | -0.07(-0.13%) |
Jan 30, 2020 | 50.90 | 51.54 | 50.81 | 51.50 | 1,322,543 | +1.85(+3.73%) |
Jan 29, 2020 | 49.71 | 50.09 | 49.58 | 49.65 | 1,531,927 | -1.08(-2.14%) |
Jan 28, 2020 | 50.54 | 50.82 | 50.45 | 50.74 | 2,145,698 | +0.53(+1.06%) |
Jan 27, 2020 | 49.73 | 50.39 | 49.70 | 50.20 | 4,175,002 | -0.76(-1.49%) |
Jan 24, 2020 | 50.07 | 50.98 | 50.04 | 50.96 | 2,774,361 | +1.30(+2.62%) |
Jan 23, 2020 | 49.40 | 49.75 | 49.23 | 49.66 | 2,399,630 | +0.00(+0.00%) |
Jan 22, 2020 | 49.62 | 49.83 | 49.58 | 49.66 | 1,919,255 | -0.13(-0.26%) |
Jan 21, 2020 | 49.59 | 49.79 | 49.40 | 49.79 | 1,153,906 | +0.45(+0.91%) |
Jan 17, 2020 | 49.39 | 49.44 | 49.17 | 49.34 | 989,241 | +0.34(+0.68%) |
Jan 16, 2020 | 48.76 | 49.06 | 48.70 | 49.01 | 1,042,456 | +0.13(+0.26%) |
Jan 15, 2020 | 48.91 | 48.96 | 48.79 | 48.88 | 751,606 | +0.40(+0.83%) |
Jan 14, 2020 | 48.49 | 48.61 | 48.35 | 48.48 | 1,171,905 | -0.15(-0.30%) |
Jan 13, 2020 | 48.40 | 48.70 | 48.31 | 48.62 | 1,267,996 | +0.22(+0.46%) |
Jan 10, 2020 | 48.27 | 48.65 | 48.25 | 48.40 | 1,559,568 | +0.03(+0.07%) |
Jan 09, 2020 | 48.15 | 48.37 | 48.07 | 48.36 | 962,872 | +0.31(+0.64%) |
Jan 08, 2020 | 47.68 | 48.16 | 47.68 | 48.05 | 1,607,203 | -0.21(-0.43%) |
Jan 07, 2020 | 48.39 | 48.54 | 48.19 | 48.26 | 1,467,316 | -0.79(-1.61%) |
Jan 06, 2020 | 48.82 | 49.13 | 48.82 | 49.05 | 762,025 | +0.05(+0.11%) |
Jan 03, 2020 | 48.71 | 49.22 | 48.70 | 49.00 | 724,064 | -0.07(-0.14%) |
Jan 02, 2020 | 49.16 | 49.32 | 48.95 | 49.07 | 857,639 | -0.13(-0.26%) |
Dec 31, 2019 | 49.30 | 49.34 | 48.91 | 49.20 | 751,953 | -0.11(-0.23%) |
Dec 30, 2019 | 49.90 | 49.90 | 49.14 | 49.31 | 818,223 | -0.34(-0.68%) |
Dec 27, 2019 | 49.79 | 49.79 | 49.56 | 49.65 | 819,816 | +0.77(+1.57%) |
Dec 26, 2019 | 49.04 | 49.04 | 48.77 | 48.88 | 467,321 | +0.09(+0.19%) |
Dec 24, 2019 | 48.81 | 48.96 | 48.78 | 48.78 | 434,020 | -0.14(-0.28%) |
Dec 23, 2019 | 49.35 | 49.38 | 48.89 | 48.92 | 1,125,679 | +0.09(+0.18%) |
Dec 20, 2019 | 48.98 | 49.10 | 48.80 | 48.84 | 1,395,257 | +0.15(+0.30%) |
Dec 19, 2019 | 48.45 | 48.76 | 48.35 | 48.69 | 1,634,125 | +0.59(+1.22%) |
Dec 18, 2019 | 48.54 | 48.60 | 47.98 | 48.11 | 3,394,233 | -0.33(-0.68%) |
Dec 17, 2019 | 49.02 | 49.15 | 48.38 | 48.43 | 5,005,515 | -4.84(-9.09%) |
Dec 16, 2019 | 53.18 | 53.41 | 53.04 | 53.28 | 1,069,574 | +0.83(+1.59%) |
Dec 13, 2019 | 52.24 | 52.46 | 52.11 | 52.44 | 1,232,223 | +1.25(+2.44%) |
Dec 12, 2019 | 51.44 | 51.53 | 51.03 | 51.19 | 1,104,562 | -0.12(-0.23%) |
Dec 11, 2019 | 51.43 | 51.56 | 51.23 | 51.32 | 988,417 | -0.28(-0.55%) |
Dec 10, 2019 | 51.73 | 51.87 | 51.54 | 51.60 | 531,891 | -0.22(-0.43%) |
Dec 09, 2019 | 51.76 | 51.88 | 51.59 | 51.82 | 606,465 | +0.35(+0.69%) |
Dec 06, 2019 | 51.44 | 51.62 | 51.26 | 51.47 | 887,795 | +0.39(+0.76%) |
Dec 05, 2019 | 51.07 | 51.11 | 50.84 | 51.08 | 788,417 | -0.14(-0.27%) |
Dec 04, 2019 | 51.10 | 51.27 | 51.02 | 51.22 | 737,532 | +0.28(+0.56%) |
Dec 03, 2019 | 50.77 | 50.96 | 50.72 | 50.94 | 946,556 | -0.08(-0.15%) |
Dec 02, 2019 | 51.00 | 51.04 | 50.59 | 51.01 | 1,014,168 | -0.18(-0.35%) |
Nov 29, 2019 | 50.98 | 51.22 | 50.93 | 51.19 | 371,851 | +0.39(+0.76%) |
Nov 27, 2019 | 50.69 | 50.87 | 50.53 | 50.81 | 924,283 | +0.08(+0.15%) |
Nov 26, 2019 | 50.65 | 50.94 | 50.59 | 50.73 | 852,938 | +0.32(+0.63%) |
Nov 25, 2019 | 50.20 | 50.45 | 50.14 | 50.41 | 1,390,955 | +0.32(+0.64%) |
Nov 22, 2019 | 50.18 | 50.26 | 50.03 | 50.09 | 561,844 | +0.02(+0.03%) |
Nov 21, 2019 | 50.21 | 50.38 | 49.94 | 50.08 | 772,594 | -0.52(-1.02%) |
Nov 20, 2019 | 50.42 | 50.67 | 50.39 | 50.59 | 935,979 | -0.20(-0.39%) |
Nov 19, 2019 | 50.99 | 51.04 | 50.73 | 50.79 | 722,664 | -0.11(-0.22%) |
Nov 18, 2019 | 51.01 | 51.23 | 50.85 | 50.90 | 792,659 | +0.10(+0.20%) |
Nov 15, 2019 | 50.55 | 50.91 | 50.49 | 50.80 | 750,094 | -0.23(-0.46%) |
Nov 14, 2019 | 50.95 | 51.16 | 50.90 | 51.03 | 1,268,246 | -0.34(-0.67%) |
Nov 13, 2019 | 51.18 | 51.41 | 51.05 | 51.38 | 759,409 | +0.50(+0.98%) |
Nov 12, 2019 | 51.13 | 51.17 | 50.77 | 50.88 | 953,493 | -0.36(-0.71%) |
Nov 11, 2019 | 51.13 | 51.27 | 50.98 | 51.24 | 669,718 | -0.36(-0.70%) |
Nov 08, 2019 | 51.73 | 51.90 | 51.41 | 51.60 | 795,878 | +0.25(+0.49%) |
Nov 07, 2019 | 51.69 | 51.71 | 51.28 | 51.35 | 705,748 | -0.62(-1.19%) |
Nov 06, 2019 | 52.12 | 52.17 | 51.88 | 51.97 | 702,448 | +0.82(+1.60%) |
Nov 05, 2019 | 51.00 | 51.19 | 50.88 | 51.15 | 917,815 | +0.40(+0.78%) |
Nov 04, 2019 | 51.25 | 51.35 | 50.67 | 50.76 | 812,880 | -0.66(-1.29%) |