Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.13 | 34.36 | 33.54 | 33.73 | 595,036 | -0.58(-1.68%) |
Nov 27, 2020 | 34.86 | 34.86 | 33.99 | 34.31 | 207,411 | -0.50(-1.42%) |
Nov 25, 2020 | 34.96 | 35.36 | 34.67 | 34.80 | 807,894 | -0.31(-0.87%) |
Nov 24, 2020 | 34.59 | 35.31 | 34.50 | 35.11 | 647,485 | +0.73(+2.12%) |
Nov 23, 2020 | 34.19 | 34.72 | 33.93 | 34.38 | 599,157 | +0.55(+1.63%) |
Nov 20, 2020 | 34.03 | 34.22 | 33.66 | 33.83 | 662,961 | -0.26(-0.77%) |
Nov 19, 2020 | 33.35 | 34.12 | 32.91 | 34.09 | 514,510 | +0.51(+1.53%) |
Nov 18, 2020 | 34.24 | 34.38 | 33.55 | 33.58 | 611,398 | -0.43(-1.27%) |
Nov 17, 2020 | 33.25 | 34.35 | 33.25 | 34.01 | 539,156 | +0.54(+1.62%) |
Nov 16, 2020 | 33.21 | 33.48 | 32.85 | 33.47 | 716,476 | +0.95(+2.91%) |
Nov 13, 2020 | 32.14 | 32.67 | 32.04 | 32.52 | 790,693 | +0.72(+2.27%) |
Nov 12, 2020 | 31.56 | 31.93 | 31.21 | 31.80 | 762,093 | -0.10(-0.31%) |
Nov 11, 2020 | 32.37 | 32.37 | 31.45 | 31.90 | 872,995 | -0.12(-0.37%) |
Nov 10, 2020 | 32.06 | 32.53 | 31.48 | 32.02 | 795,985 | +0.34(+1.08%) |
Nov 09, 2020 | 32.87 | 32.89 | 31.03 | 31.67 | 1,015,963 | +1.07(+3.50%) |
Nov 06, 2020 | 30.90 | 31.09 | 30.19 | 30.60 | 427,362 | -0.30(-0.96%) |
Nov 05, 2020 | 31.13 | 31.32 | 30.66 | 30.90 | 601,192 | -0.17(-0.55%) |
Nov 04, 2020 | 30.52 | 31.41 | 30.19 | 31.07 | 920,130 | +0.43(+1.41%) |
Nov 03, 2020 | 30.64 | 31.03 | 30.38 | 30.64 | 562,730 | +0.51(+1.71%) |
Nov 02, 2020 | 29.60 | 30.51 | 29.60 | 30.12 | 745,124 | +0.91(+3.12%) |
Oct 30, 2020 | 29.56 | 29.75 | 28.97 | 29.21 | 676,278 | -0.41(-1.40%) |
Oct 29, 2020 | 30.11 | 30.19 | 29.23 | 29.63 | 987,054 | -0.66(-2.17%) |
Oct 28, 2020 | 30.90 | 31.08 | 30.10 | 30.29 | 1,072,441 | -1.00(-3.20%) |
Oct 27, 2020 | 32.21 | 32.64 | 31.03 | 31.29 | 1,718,178 | -1.41(-4.30%) |
Oct 26, 2020 | 33.43 | 33.49 | 32.38 | 32.69 | 1,034,991 | -1.27(-3.74%) |
Oct 23, 2020 | 34.24 | 34.60 | 33.94 | 33.96 | 401,616 | -0.05(-0.13%) |
Oct 22, 2020 | 33.53 | 34.20 | 33.21 | 34.01 | 679,522 | +0.41(+1.23%) |
Oct 21, 2020 | 34.21 | 34.23 | 33.59 | 33.59 | 874,973 | -0.44(-1.30%) |
Oct 20, 2020 | 34.96 | 35.04 | 33.94 | 34.03 | 1,014,457 | -0.70(-2.02%) |
Oct 19, 2020 | 35.79 | 36.12 | 34.71 | 34.74 | 477,997 | -1.02(-2.85%) |
Oct 16, 2020 | 36.01 | 36.16 | 35.73 | 35.76 | 329,705 | -0.13(-0.35%) |
Oct 15, 2020 | 35.95 | 36.20 | 35.46 | 35.88 | 611,124 | -0.28(-0.77%) |
Oct 14, 2020 | 36.39 | 36.92 | 36.04 | 36.16 | 1,019,310 | -0.41(-1.11%) |
Oct 13, 2020 | 36.94 | 37.14 | 36.42 | 36.57 | 635,247 | -0.77(-2.05%) |
Oct 12, 2020 | 36.96 | 37.43 | 36.86 | 37.33 | 336,770 | +0.55(+1.49%) |
Oct 09, 2020 | 37.33 | 37.51 | 36.61 | 36.78 | 720,779 | -0.25(-0.68%) |
Oct 08, 2020 | 36.95 | 37.16 | 36.60 | 37.04 | 557,224 | +0.58(+1.58%) |
Oct 07, 2020 | 36.93 | 37.07 | 36.36 | 36.46 | 658,146 | -0.20(-0.54%) |
Oct 06, 2020 | 36.76 | 37.22 | 36.56 | 36.66 | 673,260 | +0.26(+0.72%) |
Oct 05, 2020 | 36.49 | 37.02 | 36.17 | 36.40 | 627,073 | +0.30(+0.82%) |
Oct 02, 2020 | 35.38 | 36.32 | 34.79 | 36.10 | 2,124,940 | -0.04(-0.10%) |
Oct 01, 2020 | 35.99 | 36.69 | 35.64 | 36.13 | 1,524,963 | +0.19(+0.53%) |
Sep 30, 2020 | 36.43 | 36.98 | 35.76 | 35.95 | 772,533 | -0.45(-1.24%) |
Sep 29, 2020 | 36.95 | 36.96 | 36.34 | 36.40 | 478,753 | -0.68(-1.85%) |
Sep 28, 2020 | 37.74 | 38.00 | 37.01 | 37.08 | 359,918 | -0.43(-1.15%) |
Sep 25, 2020 | 36.56 | 37.62 | 36.50 | 37.51 | 634,663 | +0.62(+1.69%) |
Sep 24, 2020 | 36.66 | 37.88 | 36.41 | 36.89 | 1,694,623 | +0.18(+0.49%) |
Sep 23, 2020 | 38.76 | 38.83 | 36.68 | 36.71 | 885,371 | -2.14(-5.50%) |
Sep 22, 2020 | 36.22 | 39.17 | 36.16 | 38.85 | 2,444,699 | +2.63(+7.27%) |
Sep 21, 2020 | 35.79 | 36.45 | 35.61 | 36.22 | 2,416,945 | +0.00(+0.00%) |
Sep 18, 2020 | 36.18 | 36.35 | 35.86 | 36.22 | 1,480,067 | +0.18(+0.50%) |
Sep 17, 2020 | 35.87 | 36.31 | 35.29 | 36.04 | 837,583 | -0.15(-0.42%) |
Sep 16, 2020 | 36.34 | 36.86 | 36.11 | 36.19 | 447,871 | -0.15(-0.42%) |
Sep 15, 2020 | 36.74 | 36.94 | 36.03 | 36.34 | 337,646 | -0.34(-0.93%) |
Sep 14, 2020 | 36.57 | 37.18 | 36.15 | 36.68 | 548,692 | +0.41(+1.12%) |
Sep 11, 2020 | 35.97 | 36.68 | 35.97 | 36.28 | 369,767 | +0.39(+1.08%) |
Sep 10, 2020 | 36.95 | 37.33 | 35.86 | 35.89 | 998,641 | -0.79(-2.16%) |
Sep 09, 2020 | 37.05 | 37.39 | 36.34 | 36.68 | 518,378 | -0.14(-0.37%) |
Sep 08, 2020 | 37.34 | 37.56 | 36.68 | 36.82 | 342,975 | -0.71(-1.90%) |
Sep 04, 2020 | 38.39 | 38.47 | 37.02 | 37.53 | 425,920 | -0.31(-0.81%) |
Sep 03, 2020 | 37.68 | 38.36 | 37.21 | 37.84 | 668,020 | +0.37(+0.99%) |
Sep 02, 2020 | 37.17 | 37.87 | 37.17 | 37.47 | 327,012 | +0.33(+0.90%) |
Sep 01, 2020 | 37.04 | 37.57 | 36.68 | 37.13 | 340,880 | -0.14(-0.39%) |
Aug 31, 2020 | 37.24 | 37.77 | 36.97 | 37.28 | 524,695 | -0.21(-0.55%) |
Aug 28, 2020 | 37.80 | 38.10 | 37.19 | 37.49 | 223,724 | -0.05(-0.12%) |
Aug 27, 2020 | 37.61 | 37.97 | 37.22 | 37.53 | 303,462 | +0.23(+0.60%) |
Aug 26, 2020 | 37.89 | 37.95 | 37.22 | 37.31 | 343,254 | -0.80(-2.10%) |
Aug 25, 2020 | 38.39 | 38.65 | 37.98 | 38.11 | 334,469 | -0.09(-0.24%) |
Aug 24, 2020 | 37.99 | 38.23 | 37.51 | 38.20 | 473,626 | +0.48(+1.27%) |
Aug 21, 2020 | 37.79 | 38.00 | 37.25 | 37.72 | 597,597 | -0.31(-0.81%) |
Aug 20, 2020 | 38.39 | 38.60 | 37.98 | 38.03 | 256,562 | -0.72(-1.86%) |
Aug 19, 2020 | 38.20 | 39.20 | 37.89 | 38.75 | 454,056 | +0.45(+1.18%) |
Aug 18, 2020 | 38.68 | 38.76 | 38.24 | 38.30 | 408,754 | -0.53(-1.37%) |
Aug 17, 2020 | 39.25 | 39.44 | 38.73 | 38.83 | 399,045 | -0.36(-0.92%) |
Aug 14, 2020 | 38.65 | 39.50 | 38.52 | 39.19 | 435,686 | +0.19(+0.49%) |
Aug 13, 2020 | 39.01 | 39.52 | 38.81 | 39.00 | 293,871 | -0.42(-1.07%) |
Aug 12, 2020 | 39.85 | 40.19 | 39.01 | 39.42 | 320,956 | -0.09(-0.23%) |
Aug 11, 2020 | 39.47 | 40.22 | 39.12 | 39.51 | 796,590 | +0.65(+1.67%) |
Aug 10, 2020 | 39.23 | 39.64 | 38.68 | 38.86 | 505,045 | -0.37(-0.94%) |
Aug 07, 2020 | 38.66 | 39.36 | 38.54 | 39.23 | 436,684 | +0.56(+1.44%) |
Aug 06, 2020 | 38.98 | 39.15 | 38.50 | 38.68 | 357,376 | -0.45(-1.15%) |
Aug 05, 2020 | 38.91 | 39.14 | 37.66 | 39.13 | 649,191 | +0.38(+0.98%) |
Aug 04, 2020 | 38.43 | 39.33 | 37.85 | 38.75 | 931,098 | +2.10(+5.73%) |
Aug 03, 2020 | 37.28 | 37.51 | 36.49 | 36.65 | 718,921 | -0.52(-1.41%) |
Jul 31, 2020 | 36.13 | 37.22 | 35.39 | 37.17 | 1,283,864 | +0.72(+1.98%) |
Jul 30, 2020 | 36.27 | 37.22 | 36.24 | 36.45 | 523,756 | -0.30(-0.81%) |
Jul 29, 2020 | 38.44 | 38.71 | 36.19 | 36.75 | 1,032,763 | -1.73(-4.50%) |
Jul 28, 2020 | 36.59 | 39.42 | 36.52 | 38.48 | 3,145,884 | +5.31(+16.00%) |
Jul 27, 2020 | 33.56 | 33.56 | 32.87 | 33.17 | 487,207 | -0.43(-1.29%) |
Jul 24, 2020 | 34.41 | 34.54 | 33.44 | 33.60 | 314,945 | -0.68(-1.97%) |
Jul 23, 2020 | 34.56 | 35.11 | 34.15 | 34.28 | 547,868 | -0.28(-0.81%) |
Jul 22, 2020 | 33.58 | 34.60 | 33.57 | 34.56 | 568,953 | +0.77(+2.29%) |
Jul 21, 2020 | 33.90 | 34.56 | 33.68 | 33.78 | 588,719 | +0.18(+0.54%) |
Jul 20, 2020 | 34.11 | 34.22 | 33.57 | 33.60 | 458,414 | -0.74(-2.15%) |
Jul 17, 2020 | 34.49 | 34.71 | 34.13 | 34.34 | 693,812 | -0.10(-0.29%) |
Jul 16, 2020 | 34.33 | 35.09 | 33.87 | 34.44 | 778,404 | +0.06(+0.18%) |
Jul 15, 2020 | 33.60 | 34.74 | 33.03 | 34.38 | 929,807 | +1.87(+5.74%) |
Jul 14, 2020 | 31.87 | 32.59 | 31.59 | 32.51 | 855,068 | +0.50(+1.58%) |
Jul 13, 2020 | 32.82 | 32.85 | 31.96 | 32.01 | 489,004 | -0.43(-1.33%) |
Jul 10, 2020 | 32.08 | 32.57 | 31.86 | 32.44 | 528,127 | +0.36(+1.12%) |
Jul 09, 2020 | 33.09 | 33.34 | 31.91 | 32.08 | 818,074 | -1.00(-3.02%) |
Jul 08, 2020 | 33.58 | 33.63 | 32.76 | 33.08 | 775,169 | -0.45(-1.34%) |
Jul 07, 2020 | 34.51 | 34.65 | 33.40 | 33.53 | 800,629 | -1.39(-3.97%) |
Jul 06, 2020 | 35.68 | 35.70 | 34.76 | 34.92 | 661,003 | -0.05(-0.13%) |
Jul 02, 2020 | 35.76 | 35.99 | 34.86 | 34.96 | 582,727 | -0.28(-0.79%) |
Jul 01, 2020 | 35.96 | 36.50 | 35.08 | 35.24 | 649,969 | -0.48(-1.34%) |
Jun 30, 2020 | 36.45 | 36.77 | 35.59 | 35.72 | 859,367 | -1.03(-2.80%) |
Jun 29, 2020 | 35.54 | 36.91 | 35.41 | 36.75 | 676,165 | +1.72(+4.91%) |
Jun 26, 2020 | 36.39 | 36.59 | 35.01 | 35.03 | 1,350,449 | -1.52(-4.17%) |
Jun 25, 2020 | 35.14 | 36.59 | 34.57 | 36.55 | 700,526 | +1.14(+3.23%) |
Jun 24, 2020 | 35.59 | 35.87 | 34.92 | 35.40 | 705,674 | -0.59(-1.65%) |
Jun 23, 2020 | 37.24 | 37.35 | 35.97 | 36.00 | 718,748 | -0.94(-2.54%) |
Jun 22, 2020 | 35.28 | 37.00 | 34.68 | 36.94 | 1,607,316 | +1.75(+4.97%) |
Jun 19, 2020 | 37.06 | 37.20 | 35.14 | 35.19 | 1,657,404 | -1.34(-3.68%) |
Jun 18, 2020 | 36.50 | 36.90 | 36.28 | 36.53 | 505,193 | -0.59(-1.58%) |
Jun 17, 2020 | 37.58 | 37.77 | 36.92 | 37.12 | 354,470 | -0.72(-1.91%) |
Jun 16, 2020 | 38.69 | 38.75 | 36.67 | 37.84 | 643,179 | +0.81(+2.19%) |
Jun 15, 2020 | 35.73 | 37.68 | 35.62 | 37.03 | 994,308 | +0.18(+0.49%) |
Jun 12, 2020 | 37.86 | 37.94 | 35.91 | 36.85 | 1,162,125 | -0.05(-0.12%) |
Jun 11, 2020 | 38.38 | 38.48 | 36.86 | 36.89 | 858,941 | -2.91(-7.31%) |
Jun 10, 2020 | 41.34 | 41.37 | 39.68 | 39.80 | 473,061 | -1.78(-4.29%) |
Jun 09, 2020 | 40.67 | 42.10 | 40.28 | 41.59 | 597,876 | +0.12(+0.28%) |
Jun 08, 2020 | 41.62 | 42.53 | 41.25 | 41.47 | 910,101 | +0.50(+1.23%) |
Jun 05, 2020 | 42.23 | 42.51 | 40.32 | 40.96 | 966,921 | +0.18(+0.44%) |
Jun 04, 2020 | 40.11 | 40.96 | 40.10 | 40.78 | 520,713 | +0.54(+1.34%) |
Jun 03, 2020 | 40.05 | 40.72 | 39.97 | 40.24 | 593,167 | +0.90(+2.29%) |
Jun 02, 2020 | 39.48 | 40.10 | 39.11 | 39.34 | 561,358 | +0.01(+0.02%) |
Jun 01, 2020 | 41.00 | 41.02 | 39.30 | 39.33 | 1,076,313 | -0.18(-0.46%) |
May 29, 2020 | 39.25 | 39.66 | 38.44 | 39.51 | 877,031 | +0.14(+0.37%) |
May 28, 2020 | 40.94 | 41.11 | 39.23 | 39.37 | 762,264 | -0.66(-1.64%) |
May 27, 2020 | 38.13 | 40.05 | 37.82 | 40.03 | 596,452 | +2.81(+7.55%) |
May 26, 2020 | 37.30 | 37.75 | 36.95 | 37.22 | 520,163 | +1.00(+2.76%) |
May 22, 2020 | 37.06 | 37.06 | 35.89 | 36.22 | 679,497 | -0.54(-1.47%) |
May 21, 2020 | 36.61 | 37.68 | 35.94 | 36.76 | 1,216,114 | +0.26(+0.72%) |
May 20, 2020 | 36.79 | 37.41 | 36.35 | 36.49 | 950,388 | +0.43(+1.20%) |
May 19, 2020 | 36.26 | 36.77 | 36.00 | 36.06 | 2,543,416 | -0.33(-0.92%) |
May 18, 2020 | 35.82 | 36.78 | 35.76 | 36.40 | 629,416 | +1.58(+4.53%) |
May 15, 2020 | 34.82 | 35.69 | 34.66 | 34.82 | 758,400 | -0.19(-0.54%) |
May 14, 2020 | 35.13 | 35.29 | 34.16 | 35.01 | 577,059 | -0.82(-2.29%) |
May 13, 2020 | 35.08 | 35.97 | 34.67 | 35.83 | 735,059 | +0.41(+1.17%) |
May 12, 2020 | 36.69 | 36.80 | 35.40 | 35.41 | 368,487 | -1.30(-3.53%) |
May 11, 2020 | 36.80 | 37.12 | 36.00 | 36.71 | 509,319 | -0.66(-1.76%) |
May 08, 2020 | 36.91 | 37.97 | 36.65 | 37.37 | 534,231 | +1.22(+3.36%) |
May 07, 2020 | 36.28 | 36.48 | 35.61 | 36.15 | 1,100,297 | +0.16(+0.45%) |
May 06, 2020 | 36.89 | 36.99 | 35.94 | 35.99 | 360,834 | -0.58(-1.58%) |
May 05, 2020 | 36.65 | 37.77 | 36.37 | 36.57 | 400,793 | +0.50(+1.40%) |
May 04, 2020 | 36.31 | 36.85 | 35.80 | 36.06 | 629,779 | -0.84(-2.27%) |
May 01, 2020 | 36.24 | 37.25 | 35.75 | 36.90 | 988,894 | -0.17(-0.46%) |
Apr 30, 2020 | 37.65 | 37.65 | 36.49 | 37.07 | 730,848 | -1.12(-2.93%) |
Apr 29, 2020 | 37.86 | 39.56 | 35.59 | 38.19 | 1,127,306 | +0.13(+0.33%) |
Apr 28, 2020 | 38.32 | 38.78 | 37.32 | 38.06 | 566,598 | +0.63(+1.69%) |
Apr 27, 2020 | 37.91 | 38.17 | 37.07 | 37.43 | 573,745 | -0.20(-0.53%) |
Apr 24, 2020 | 36.37 | 37.71 | 35.82 | 37.63 | 1,041,607 | +1.19(+3.26%) |
Apr 23, 2020 | 37.03 | 37.53 | 36.19 | 36.44 | 549,699 | -0.73(-1.96%) |
Apr 22, 2020 | 37.64 | 37.64 | 36.81 | 37.17 | 324,972 | +0.51(+1.40%) |
Apr 21, 2020 | 37.14 | 38.05 | 36.45 | 36.66 | 394,847 | -1.38(-3.62%) |
Apr 20, 2020 | 38.38 | 39.25 | 37.61 | 38.04 | 610,858 | -1.21(-3.08%) |
Apr 17, 2020 | 39.19 | 39.59 | 38.46 | 39.24 | 547,659 | +1.47(+3.89%) |
Apr 16, 2020 | 37.06 | 38.10 | 35.86 | 37.77 | 856,300 | +0.56(+1.50%) |
Apr 15, 2020 | 38.35 | 38.62 | 37.07 | 37.22 | 1,216,064 | -2.10(-5.34%) |
Apr 14, 2020 | 39.33 | 39.80 | 38.83 | 39.32 | 652,322 | +0.80(+2.08%) |
Apr 13, 2020 | 38.67 | 39.08 | 37.77 | 38.51 | 511,461 | -0.68(-1.72%) |
Apr 09, 2020 | 39.96 | 40.22 | 38.93 | 39.19 | 592,049 | -0.01(-0.02%) |
Apr 08, 2020 | 38.50 | 39.64 | 37.46 | 39.20 | 489,293 | +1.45(+3.84%) |
Apr 07, 2020 | 40.78 | 40.78 | 37.67 | 37.75 | 558,941 | -1.84(-4.64%) |
Apr 06, 2020 | 37.87 | 39.87 | 37.87 | 39.59 | 536,267 | +2.88(+7.86%) |
Apr 03, 2020 | 37.04 | 38.05 | 35.88 | 36.70 | 700,915 | -0.75(-2.00%) |
Apr 02, 2020 | 35.93 | 38.16 | 35.53 | 37.45 | 484,673 | +1.08(+2.97%) |
Apr 01, 2020 | 36.11 | 37.35 | 35.70 | 36.37 | 461,959 | -1.32(-3.51%) |
Mar 31, 2020 | 38.66 | 39.34 | 37.08 | 37.69 | 656,112 | -1.18(-3.04%) |
Mar 30, 2020 | 37.38 | 39.06 | 36.07 | 38.87 | 598,375 | +2.04(+5.53%) |
Mar 27, 2020 | 37.59 | 38.18 | 36.38 | 36.84 | 858,055 | -1.89(-4.89%) |
Mar 26, 2020 | 35.05 | 38.95 | 34.53 | 38.73 | 1,303,957 | +4.59(+13.43%) |
Mar 25, 2020 | 36.52 | 37.02 | 33.48 | 34.14 | 892,186 | -2.30(-6.31%) |
Mar 24, 2020 | 35.85 | 36.89 | 33.78 | 36.44 | 715,730 | +2.12(+6.17%) |
Mar 23, 2020 | 34.49 | 35.65 | 30.65 | 34.32 | 2,834,874 | -0.48(-1.37%) |
Mar 20, 2020 | 36.95 | 37.82 | 34.07 | 34.80 | 1,847,726 | -1.94(-5.27%) |
Mar 19, 2020 | 34.99 | 37.74 | 32.47 | 36.74 | 1,122,317 | +1.64(+4.67%) |
Mar 18, 2020 | 33.12 | 36.36 | 32.27 | 35.10 | 2,159,683 | -0.63(-1.77%) |
Mar 17, 2020 | 32.48 | 36.01 | 31.99 | 35.73 | 1,061,471 | +3.66(+11.41%) |
Mar 16, 2020 | 35.47 | 37.48 | 31.83 | 32.07 | 1,043,799 | -6.90(-17.71%) |
Mar 13, 2020 | 36.36 | 39.06 | 35.19 | 38.97 | 867,487 | +4.63(+13.49%) |
Mar 12, 2020 | 36.21 | 37.37 | 33.76 | 34.34 | 1,152,073 | -4.65(-11.93%) |
Mar 11, 2020 | 39.69 | 40.26 | 38.32 | 38.99 | 1,193,614 | -1.84(-4.50%) |
Mar 10, 2020 | 42.04 | 42.17 | 39.68 | 40.83 | 493,257 | +0.01(+0.02%) |
Mar 09, 2020 | 40.00 | 41.87 | 39.96 | 40.82 | 1,113,861 | -2.91(-6.66%) |
Mar 06, 2020 | 43.60 | 44.40 | 42.19 | 43.73 | 468,201 | -1.21(-2.69%) |
Mar 05, 2020 | 46.38 | 46.70 | 44.35 | 44.94 | 536,990 | -2.59(-5.44%) |
Mar 04, 2020 | 45.92 | 47.58 | 45.23 | 47.52 | 346,938 | +2.23(+4.93%) |
Mar 03, 2020 | 46.01 | 46.97 | 44.80 | 45.29 | 2,544,339 | -0.66(-1.43%) |
Mar 02, 2020 | 44.72 | 46.06 | 44.35 | 45.95 | 674,095 | +1.54(+3.47%) |
Feb 28, 2020 | 44.37 | 44.97 | 43.43 | 44.41 | 866,822 | -1.03(-2.26%) |
Feb 27, 2020 | 45.30 | 47.24 | 44.86 | 45.43 | 884,775 | -0.51(-1.12%) |
Feb 26, 2020 | 46.41 | 46.74 | 45.63 | 45.95 | 396,773 | -0.14(-0.29%) |
Feb 25, 2020 | 47.58 | 48.05 | 45.72 | 46.08 | 952,225 | -1.56(-3.27%) |
Feb 24, 2020 | 47.59 | 48.50 | 47.26 | 47.64 | 845,232 | -1.19(-2.44%) |
Feb 21, 2020 | 48.84 | 49.10 | 47.85 | 48.83 | 429,471 | -0.16(-0.33%) |
Feb 20, 2020 | 47.88 | 51.61 | 47.58 | 48.99 | 1,089,318 | +1.12(+2.33%) |
Feb 19, 2020 | 48.30 | 48.84 | 47.64 | 47.88 | 463,712 | -0.42(-0.88%) |
Feb 18, 2020 | 50.46 | 50.48 | 47.95 | 48.30 | 757,697 | -2.13(-4.22%) |
Feb 14, 2020 | 50.19 | 50.88 | 49.97 | 50.43 | 510,815 | +0.41(+0.83%) |
Feb 13, 2020 | 49.38 | 50.34 | 49.38 | 50.01 | 465,457 | +0.54(+1.09%) |
Feb 12, 2020 | 49.11 | 49.52 | 48.52 | 49.47 | 1,161,181 | +0.68(+1.38%) |
Feb 11, 2020 | 49.14 | 49.52 | 48.49 | 48.80 | 731,737 | +0.10(+0.20%) |
Feb 10, 2020 | 48.70 | 49.07 | 48.31 | 48.70 | 427,617 | +0.06(+0.13%) |
Feb 07, 2020 | 48.48 | 49.07 | 48.12 | 48.63 | 295,414 | +0.18(+0.37%) |
Feb 06, 2020 | 48.66 | 49.24 | 48.10 | 48.45 | 357,202 | +0.05(+0.11%) |
Feb 05, 2020 | 47.96 | 48.42 | 47.47 | 48.40 | 343,906 | +0.74(+1.55%) |
Feb 04, 2020 | 46.88 | 47.80 | 46.84 | 47.66 | 265,514 | +1.24(+2.68%) |
Feb 03, 2020 | 46.95 | 47.27 | 46.31 | 46.42 | 461,851 | -0.50(-1.08%) |
Jan 31, 2020 | 47.53 | 47.78 | 46.76 | 46.92 | 377,091 | -0.68(-1.44%) |
Jan 30, 2020 | 47.23 | 47.93 | 47.09 | 47.61 | 373,881 | +0.03(+0.06%) |
Jan 29, 2020 | 48.19 | 48.25 | 47.41 | 47.58 | 409,923 | -0.44(-0.92%) |
Jan 28, 2020 | 47.86 | 48.45 | 47.69 | 48.02 | 343,655 | +0.39(+0.81%) |
Jan 27, 2020 | 45.87 | 48.30 | 45.74 | 47.63 | 908,272 | +1.15(+2.48%) |
Jan 24, 2020 | 46.86 | 46.86 | 46.09 | 46.48 | 383,860 | -0.11(-0.23%) |
Jan 23, 2020 | 46.71 | 46.88 | 46.40 | 46.59 | 668,311 | -0.06(-0.14%) |
Jan 22, 2020 | 46.52 | 46.93 | 46.15 | 46.65 | 594,054 | +0.21(+0.45%) |
Jan 21, 2020 | 47.86 | 47.89 | 46.14 | 46.44 | 818,976 | -1.43(-2.99%) |
Jan 17, 2020 | 48.33 | 48.37 | 47.70 | 47.88 | 949,942 | -0.24(-0.51%) |
Jan 16, 2020 | 48.27 | 48.65 | 47.77 | 48.12 | 423,637 | +0.22(+0.45%) |
Jan 15, 2020 | 47.65 | 48.12 | 47.43 | 47.90 | 2,033,569 | +0.25(+0.53%) |
Jan 14, 2020 | 48.14 | 48.30 | 47.59 | 47.65 | 612,614 | -0.53(-1.10%) |
Jan 13, 2020 | 47.33 | 48.47 | 47.05 | 48.18 | 933,171 | +1.10(+2.33%) |
Jan 10, 2020 | 47.47 | 48.08 | 46.88 | 47.08 | 823,320 | -0.39(-0.82%) |
Jan 09, 2020 | 47.33 | 47.70 | 46.85 | 47.47 | 1,089,138 | +0.22(+0.46%) |
Jan 08, 2020 | 46.78 | 48.43 | 46.68 | 47.25 | 1,927,773 | +0.25(+0.54%) |
Jan 07, 2020 | 45.33 | 47.32 | 45.19 | 47.00 | 1,360,152 | +2.94(+6.67%) |
Jan 06, 2020 | 44.76 | 44.76 | 43.69 | 44.06 | 845,732 | +0.10(+0.23%) |
Jan 03, 2020 | 41.87 | 44.00 | 41.87 | 43.97 | 880,693 | +1.73(+4.10%) |
Jan 02, 2020 | 41.40 | 42.23 | 41.23 | 42.23 | 346,572 | +1.09(+2.65%) |
Dec 31, 2019 | 40.91 | 41.74 | 40.84 | 41.14 | 572,184 | +0.14(+0.35%) |
Dec 30, 2019 | 40.62 | 41.04 | 40.32 | 41.00 | 371,995 | +0.37(+0.91%) |
Dec 27, 2019 | 40.69 | 40.90 | 40.41 | 40.63 | 268,891 | -0.05(-0.11%) |
Dec 26, 2019 | 41.03 | 41.29 | 40.58 | 40.68 | 248,970 | -0.40(-0.97%) |
Dec 24, 2019 | 41.56 | 41.56 | 41.05 | 41.07 | 98,878 | -0.35(-0.85%) |
Dec 23, 2019 | 41.40 | 41.65 | 40.95 | 41.42 | 508,921 | +0.26(+0.63%) |
Dec 20, 2019 | 40.96 | 41.41 | 40.72 | 41.16 | 914,874 | +0.32(+0.77%) |
Dec 19, 2019 | 41.19 | 41.32 | 40.61 | 40.85 | 369,590 | -0.34(-0.83%) |
Dec 18, 2019 | 40.81 | 41.25 | 40.79 | 41.19 | 447,740 | +0.38(+0.93%) |
Dec 17, 2019 | 40.78 | 41.09 | 40.59 | 40.81 | 345,618 | +0.03(+0.07%) |
Dec 16, 2019 | 40.62 | 41.25 | 40.50 | 40.78 | 616,364 | +0.32(+0.78%) |
Dec 13, 2019 | 40.36 | 40.65 | 40.03 | 40.47 | 389,409 | +0.21(+0.51%) |
Dec 12, 2019 | 39.76 | 40.51 | 39.60 | 40.26 | 516,062 | +0.54(+1.36%) |
Dec 11, 2019 | 39.36 | 39.89 | 38.61 | 39.72 | 369,874 | +0.23(+0.57%) |
Dec 10, 2019 | 39.19 | 39.91 | 39.00 | 39.50 | 640,732 | +0.36(+0.92%) |
Dec 09, 2019 | 39.84 | 39.84 | 39.02 | 39.14 | 506,354 | -0.88(-2.21%) |
Dec 06, 2019 | 40.07 | 40.51 | 39.94 | 40.02 | 533,676 | +0.17(+0.43%) |
Dec 05, 2019 | 39.54 | 40.22 | 39.48 | 39.85 | 351,775 | +0.54(+1.38%) |
Dec 04, 2019 | 39.37 | 39.92 | 39.30 | 39.31 | 577,946 | +0.19(+0.48%) |
Dec 03, 2019 | 39.24 | 39.57 | 38.83 | 39.12 | 276,336 | -0.31(-0.78%) |