Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 61.87 | 61.93 | 60.49 | 61.29 | 123,844 | -0.58(-0.94%) |
Nov 27, 2020 | 61.95 | 61.95 | 61.63 | 61.87 | 69,678 | +0.17(+0.28%) |
Nov 25, 2020 | 61.39 | 61.85 | 61.02 | 61.70 | 221,348 | +0.16(+0.26%) |
Nov 24, 2020 | 60.91 | 61.61 | 60.63 | 61.54 | 155,851 | +1.20(+1.99%) |
Nov 23, 2020 | 59.60 | 60.50 | 59.50 | 60.34 | 126,016 | +1.13(+1.91%) |
Nov 20, 2020 | 59.40 | 59.46 | 59.01 | 59.21 | 126,942 | +0.07(+0.12%) |
Nov 19, 2020 | 58.79 | 59.35 | 58.51 | 59.14 | 120,320 | +0.55(+0.94%) |
Nov 18, 2020 | 59.32 | 59.49 | 58.52 | 58.59 | 100,902 | -0.60(-1.01%) |
Nov 17, 2020 | 58.74 | 59.39 | 58.35 | 59.19 | 120,833 | +0.13(+0.22%) |
Nov 16, 2020 | 58.80 | 59.11 | 58.56 | 59.06 | 243,281 | +0.89(+1.53%) |
Nov 13, 2020 | 57.66 | 58.29 | 57.65 | 58.17 | 53,660 | +1.09(+1.91%) |
Nov 12, 2020 | 57.85 | 57.92 | 56.90 | 57.09 | 89,835 | -0.84(-1.45%) |
Nov 11, 2020 | 58.44 | 58.46 | 57.65 | 57.92 | 135,155 | -0.21(-0.36%) |
Nov 10, 2020 | 58.66 | 58.66 | 57.49 | 58.13 | 181,509 | -1.02(-1.72%) |
Nov 09, 2020 | 58.37 | 60.18 | 58.36 | 59.15 | 262,496 | +3.23(+5.77%) |
Nov 06, 2020 | 55.61 | 56.19 | 55.31 | 55.93 | 118,533 | +0.32(+0.57%) |
Nov 05, 2020 | 55.28 | 55.72 | 55.07 | 55.61 | 129,928 | +1.68(+3.11%) |
Nov 04, 2020 | 52.91 | 54.37 | 52.81 | 53.93 | 171,140 | +1.62(+3.09%) |
Nov 03, 2020 | 51.63 | 52.49 | 51.41 | 52.31 | 118,894 | +1.24(+2.43%) |
Nov 02, 2020 | 51.31 | 51.68 | 50.79 | 51.07 | 156,880 | +0.34(+0.67%) |
Oct 30, 2020 | 51.51 | 51.64 | 50.10 | 50.73 | 317,956 | -1.23(-2.36%) |
Oct 29, 2020 | 51.72 | 52.25 | 51.24 | 51.96 | 156,247 | +0.22(+0.42%) |
Oct 28, 2020 | 52.83 | 52.90 | 51.72 | 51.74 | 205,776 | -2.06(-3.82%) |
Oct 27, 2020 | 54.29 | 54.56 | 53.72 | 53.80 | 99,192 | -0.37(-0.68%) |
Oct 26, 2020 | 55.42 | 55.60 | 53.57 | 54.17 | 205,825 | -1.99(-3.54%) |
Oct 23, 2020 | 56.49 | 56.59 | 55.82 | 56.16 | 279,113 | +0.04(+0.07%) |
Oct 22, 2020 | 56.01 | 56.29 | 55.35 | 56.12 | 83,627 | +0.16(+0.29%) |
Oct 21, 2020 | 56.16 | 56.58 | 55.71 | 55.96 | 50,530 | -0.40(-0.71%) |
Oct 20, 2020 | 56.39 | 56.91 | 56.29 | 56.36 | 88,240 | +0.42(+0.75%) |
Oct 19, 2020 | 57.08 | 57.18 | 55.81 | 55.94 | 130,108 | -0.99(-1.74%) |
Oct 16, 2020 | 57.08 | 57.45 | 56.91 | 56.93 | 56,163 | +0.13(+0.23%) |
Oct 15, 2020 | 56.39 | 56.94 | 55.97 | 56.80 | 196,703 | -0.30(-0.52%) |
Oct 14, 2020 | 57.80 | 57.91 | 56.86 | 57.10 | 97,342 | -0.52(-0.90%) |
Oct 13, 2020 | 57.79 | 57.94 | 57.46 | 57.62 | 103,600 | -0.35(-0.60%) |
Oct 12, 2020 | 58.01 | 58.20 | 57.69 | 57.96 | 80,130 | +0.41(+0.71%) |
Oct 09, 2020 | 57.12 | 57.67 | 57.07 | 57.56 | 105,117 | +0.67(+1.18%) |
Oct 08, 2020 | 56.30 | 56.89 | 56.30 | 56.89 | 126,745 | +1.10(+1.97%) |
Oct 07, 2020 | 55.69 | 55.96 | 55.64 | 55.79 | 110,749 | +0.63(+1.14%) |
Oct 06, 2020 | 55.94 | 56.54 | 55.00 | 55.16 | 100,652 | -0.68(-1.22%) |
Oct 05, 2020 | 55.23 | 55.85 | 55.23 | 55.84 | 102,649 | +1.17(+2.14%) |
Oct 02, 2020 | 54.20 | 54.86 | 53.97 | 54.67 | 106,619 | -0.42(-0.76%) |
Oct 01, 2020 | 54.72 | 55.25 | 54.60 | 55.09 | 133,289 | +0.75(+1.38%) |
Sep 30, 2020 | 54.35 | 54.83 | 53.90 | 54.34 | 100,877 | -0.06(-0.11%) |
Sep 29, 2020 | 54.36 | 54.76 | 54.25 | 54.40 | 67,703 | +0.15(+0.28%) |
Sep 28, 2020 | 54.15 | 54.62 | 54.10 | 54.25 | 117,357 | +0.79(+1.48%) |
Sep 25, 2020 | 52.37 | 53.61 | 52.20 | 53.46 | 105,418 | +0.90(+1.71%) |
Sep 24, 2020 | 52.50 | 53.22 | 51.86 | 52.56 | 106,024 | -0.13(-0.25%) |
Sep 23, 2020 | 53.94 | 54.06 | 52.55 | 52.69 | 202,895 | -1.28(-2.37%) |
Sep 22, 2020 | 53.22 | 54.01 | 52.96 | 53.97 | 155,970 | +1.02(+1.92%) |
Sep 21, 2020 | 52.80 | 52.96 | 51.81 | 52.95 | 248,865 | -0.92(-1.71%) |
Sep 18, 2020 | 54.31 | 54.52 | 53.54 | 53.87 | 430,082 | -0.17(-0.31%) |
Sep 17, 2020 | 53.54 | 54.24 | 53.28 | 54.04 | 196,092 | -0.54(-0.99%) |
Sep 16, 2020 | 54.84 | 55.26 | 54.49 | 54.58 | 119,635 | +0.14(+0.26%) |
Sep 15, 2020 | 54.33 | 54.65 | 54.17 | 54.44 | 97,997 | +0.65(+1.21%) |
Sep 14, 2020 | 53.20 | 53.93 | 53.20 | 53.79 | 90,489 | +1.18(+2.24%) |
Sep 11, 2020 | 53.63 | 53.63 | 52.11 | 52.61 | 173,795 | -0.58(-1.09%) |
Sep 10, 2020 | 54.05 | 54.75 | 53.01 | 53.19 | 144,066 | -0.49(-0.91%) |
Sep 09, 2020 | 53.81 | 54.04 | 53.06 | 53.68 | 209,490 | +0.77(+1.45%) |
Sep 08, 2020 | 52.98 | 53.64 | 52.55 | 52.91 | 416,280 | -1.31(-2.41%) |
Sep 04, 2020 | 55.26 | 55.59 | 52.87 | 54.22 | 346,288 | -1.21(-2.18%) |
Sep 03, 2020 | 57.14 | 57.20 | 55.01 | 55.43 | 359,489 | -2.18(-3.78%) |
Sep 02, 2020 | 57.39 | 57.76 | 56.72 | 57.61 | 196,057 | +0.69(+1.21%) |
Sep 01, 2020 | 56.40 | 57.11 | 56.33 | 56.92 | 144,825 | +0.59(+1.05%) |
Aug 31, 2020 | 56.85 | 56.91 | 56.27 | 56.33 | 121,863 | -0.54(-0.95%) |
Aug 28, 2020 | 56.67 | 56.90 | 56.40 | 56.87 | 173,394 | +0.34(+0.60%) |
Aug 27, 2020 | 56.41 | 56.75 | 56.22 | 56.53 | 124,794 | +0.39(+0.69%) |
Aug 26, 2020 | 56.25 | 56.38 | 55.99 | 56.14 | 147,148 | -0.03(-0.05%) |
Aug 25, 2020 | 55.70 | 56.18 | 55.48 | 56.17 | 116,484 | +0.83(+1.50%) |
Aug 24, 2020 | 55.28 | 55.42 | 54.94 | 55.34 | 108,720 | +0.78(+1.43%) |
Aug 21, 2020 | 54.45 | 54.63 | 54.35 | 54.56 | 179,801 | -0.28(-0.51%) |
Aug 20, 2020 | 54.49 | 55.01 | 54.44 | 54.84 | 125,902 | +0.03(+0.05%) |
Aug 19, 2020 | 55.16 | 55.26 | 54.76 | 54.81 | 101,771 | -0.13(-0.24%) |
Aug 18, 2020 | 55.15 | 55.16 | 54.68 | 54.94 | 76,949 | -0.11(-0.20%) |
Aug 17, 2020 | 54.52 | 55.13 | 54.52 | 55.05 | 99,021 | +0.70(+1.29%) |
Aug 14, 2020 | 54.41 | 54.51 | 54.20 | 54.35 | 60,367 | -0.07(-0.13%) |
Aug 13, 2020 | 53.99 | 54.68 | 53.99 | 54.42 | 99,427 | +0.56(+1.04%) |
Aug 12, 2020 | 54.16 | 54.36 | 53.69 | 53.86 | 116,649 | +0.00(+0.00%) |
Aug 11, 2020 | 54.19 | 54.78 | 53.82 | 53.86 | 314,511 | -0.36(-0.66%) |
Aug 10, 2020 | 54.95 | 55.00 | 54.07 | 54.22 | 98,110 | -0.59(-1.08%) |
Aug 07, 2020 | 54.90 | 54.93 | 54.32 | 54.81 | 77,587 | -0.27(-0.49%) |
Aug 06, 2020 | 54.45 | 55.09 | 54.40 | 55.08 | 156,248 | +0.82(+1.51%) |
Aug 05, 2020 | 54.06 | 54.63 | 54.06 | 54.26 | 174,095 | +1.12(+2.11%) |
Aug 04, 2020 | 52.93 | 53.38 | 52.79 | 53.14 | 85,469 | +0.01(+0.02%) |
Aug 03, 2020 | 52.67 | 53.21 | 52.46 | 53.13 | 188,954 | +0.85(+1.62%) |
Jul 31, 2020 | 52.47 | 52.64 | 51.65 | 52.28 | 133,249 | -0.08(-0.15%) |
Jul 30, 2020 | 52.01 | 52.44 | 51.39 | 52.36 | 121,050 | -0.27(-0.51%) |
Jul 29, 2020 | 51.48 | 52.76 | 51.48 | 52.63 | 229,426 | +1.29(+2.51%) |
Jul 28, 2020 | 51.70 | 51.93 | 51.26 | 51.34 | 94,843 | -0.65(-1.25%) |
Jul 27, 2020 | 51.55 | 52.07 | 51.35 | 51.99 | 102,121 | +0.71(+1.38%) |
Jul 24, 2020 | 51.43 | 51.75 | 50.95 | 51.28 | 148,066 | -0.94(-1.80%) |
Jul 23, 2020 | 52.64 | 53.16 | 51.89 | 52.22 | 105,165 | -0.41(-0.78%) |
Jul 22, 2020 | 51.96 | 52.64 | 51.96 | 52.63 | 115,264 | +0.64(+1.23%) |
Jul 21, 2020 | 52.35 | 52.41 | 51.88 | 51.99 | 187,770 | +0.16(+0.31%) |
Jul 20, 2020 | 51.12 | 51.91 | 51.00 | 51.83 | 234,268 | +0.76(+1.49%) |
Jul 17, 2020 | 50.76 | 51.12 | 50.42 | 51.07 | 67,976 | +0.60(+1.19%) |
Jul 16, 2020 | 50.71 | 50.80 | 50.33 | 50.47 | 72,003 | -0.71(-1.39%) |
Jul 15, 2020 | 50.64 | 51.39 | 50.63 | 51.18 | 139,476 | +1.22(+2.44%) |
Jul 14, 2020 | 49.23 | 49.96 | 48.62 | 49.96 | 160,454 | +0.22(+0.44%) |
Jul 13, 2020 | 51.11 | 51.36 | 49.67 | 49.74 | 154,622 | -1.04(-2.05%) |
Jul 10, 2020 | 50.55 | 50.81 | 50.21 | 50.78 | 64,572 | +0.25(+0.49%) |
Jul 09, 2020 | 51.31 | 51.41 | 49.92 | 50.53 | 145,937 | -0.50(-0.98%) |
Jul 08, 2020 | 50.69 | 51.03 | 50.38 | 51.03 | 86,721 | +0.61(+1.21%) |
Jul 07, 2020 | 50.71 | 51.41 | 50.36 | 50.42 | 143,527 | -0.43(-0.84%) |
Jul 06, 2020 | 51.02 | 51.42 | 50.67 | 50.85 | 142,496 | +0.83(+1.66%) |
Jul 02, 2020 | 50.52 | 50.86 | 49.90 | 50.02 | 207,633 | +0.21(+0.42%) |
Jul 01, 2020 | 49.28 | 50.00 | 49.25 | 49.81 | 160,382 | +0.83(+1.69%) |
Jun 30, 2020 | 48.43 | 49.20 | 48.31 | 48.98 | 100,611 | +0.43(+0.88%) |
Jun 29, 2020 | 48.33 | 48.56 | 47.69 | 48.56 | 99,541 | +0.61(+1.27%) |
Jun 26, 2020 | 48.95 | 48.95 | 47.90 | 47.95 | 95,006 | -1.09(-2.22%) |
Jun 25, 2020 | 48.24 | 49.05 | 48.11 | 49.03 | 137,158 | +0.88(+1.83%) |
Jun 24, 2020 | 49.82 | 49.94 | 47.96 | 48.16 | 331,880 | -2.25(-4.46%) |
Jun 23, 2020 | 50.60 | 50.82 | 50.16 | 50.40 | 312,962 | +0.43(+0.86%) |
Jun 22, 2020 | 49.44 | 50.13 | 49.24 | 49.97 | 197,993 | +0.49(+0.99%) |
Jun 19, 2020 | 50.99 | 51.06 | 49.45 | 49.48 | 402,351 | -0.92(-1.82%) |
Jun 18, 2020 | 49.73 | 50.44 | 49.62 | 50.40 | 184,140 | -0.45(-0.88%) |
Jun 17, 2020 | 51.17 | 51.36 | 50.77 | 50.85 | 115,927 | +0.07(+0.14%) |
Jun 16, 2020 | 51.22 | 51.46 | 50.00 | 50.78 | 140,842 | +0.93(+1.86%) |
Jun 15, 2020 | 48.14 | 50.06 | 47.89 | 49.85 | 230,057 | +0.73(+1.48%) |
Jun 12, 2020 | 49.49 | 49.86 | 47.93 | 49.12 | 149,467 | +1.07(+2.22%) |
Jun 11, 2020 | 49.81 | 49.81 | 47.92 | 48.06 | 575,979 | -3.17(-6.18%) |
Jun 10, 2020 | 51.55 | 51.69 | 50.63 | 51.22 | 108,803 | -0.04(-0.08%) |
Jun 09, 2020 | 51.12 | 51.59 | 50.96 | 51.26 | 185,435 | -0.45(-0.87%) |
Jun 08, 2020 | 51.53 | 51.75 | 51.23 | 51.71 | 171,564 | +0.24(+0.47%) |
Jun 05, 2020 | 50.96 | 51.80 | 50.96 | 51.47 | 516,179 | +1.12(+2.22%) |
Jun 04, 2020 | 50.62 | 50.82 | 49.99 | 50.35 | 143,977 | -0.48(-0.94%) |
Jun 03, 2020 | 50.18 | 50.98 | 49.94 | 50.83 | 178,801 | +1.10(+2.21%) |
Jun 02, 2020 | 49.36 | 49.80 | 49.15 | 49.73 | 143,295 | +0.74(+1.51%) |
Jun 01, 2020 | 48.37 | 49.11 | 48.31 | 48.99 | 184,294 | +0.80(+1.66%) |
May 29, 2020 | 47.79 | 48.38 | 47.57 | 48.20 | 154,273 | +0.55(+1.15%) |
May 28, 2020 | 48.14 | 48.45 | 47.53 | 47.65 | 245,727 | -0.02(-0.04%) |
May 27, 2020 | 47.60 | 47.72 | 46.37 | 47.67 | 217,298 | +0.49(+1.04%) |
May 26, 2020 | 47.73 | 47.94 | 47.07 | 47.18 | 421,098 | +0.95(+2.05%) |
May 22, 2020 | 45.95 | 46.35 | 45.86 | 46.23 | 564,934 | +0.33(+0.72%) |
May 21, 2020 | 46.45 | 46.59 | 45.64 | 45.90 | 240,625 | -0.53(-1.14%) |
May 20, 2020 | 46.00 | 46.67 | 45.97 | 46.43 | 268,912 | +1.21(+2.67%) |
May 19, 2020 | 45.39 | 46.09 | 45.14 | 45.22 | 177,225 | -0.42(-0.92%) |
May 18, 2020 | 44.81 | 45.85 | 44.55 | 45.64 | 154,584 | +2.25(+5.18%) |
May 15, 2020 | 42.92 | 43.60 | 42.56 | 43.39 | 84,695 | +0.25(+0.58%) |
May 14, 2020 | 41.90 | 43.15 | 41.28 | 43.14 | 102,980 | +0.59(+1.38%) |
May 13, 2020 | 43.64 | 43.70 | 42.08 | 42.55 | 233,507 | -0.91(-2.09%) |
May 12, 2020 | 44.71 | 44.71 | 43.36 | 43.46 | 153,796 | -0.94(-2.11%) |
May 11, 2020 | 44.62 | 44.73 | 44.29 | 44.40 | 440,249 | -0.43(-0.96%) |
May 08, 2020 | 44.85 | 45.02 | 44.54 | 44.83 | 422,073 | +0.44(+0.99%) |
May 07, 2020 | 43.85 | 44.70 | 43.69 | 44.39 | 211,117 | +1.54(+3.59%) |
May 06, 2020 | 43.27 | 43.51 | 42.70 | 42.85 | 387,160 | +0.32(+0.75%) |
May 05, 2020 | 42.52 | 43.19 | 42.52 | 42.53 | 104,771 | +0.64(+1.53%) |
May 04, 2020 | 41.51 | 42.07 | 41.13 | 41.89 | 72,957 | +0.11(+0.26%) |
May 01, 2020 | 42.12 | 42.38 | 41.56 | 41.78 | 198,923 | -1.26(-2.92%) |
Apr 30, 2020 | 43.47 | 43.47 | 42.75 | 43.04 | 279,992 | -0.80(-1.82%) |
Apr 29, 2020 | 42.54 | 44.10 | 42.54 | 43.84 | 198,442 | +2.09(+5.00%) |
Apr 28, 2020 | 42.19 | 42.47 | 41.34 | 41.75 | 80,101 | +0.00(+0.00%) |
Apr 27, 2020 | 41.18 | 41.89 | 41.05 | 41.75 | 205,056 | +0.80(+1.95%) |
Apr 24, 2020 | 40.69 | 41.10 | 40.22 | 40.95 | 134,050 | +0.70(+1.74%) |
Apr 23, 2020 | 40.49 | 41.12 | 40.10 | 40.25 | 401,605 | +0.29(+0.72%) |
Apr 22, 2020 | 39.21 | 40.20 | 39.21 | 39.97 | 108,407 | +1.31(+3.38%) |
Apr 21, 2020 | 39.05 | 39.41 | 38.35 | 38.66 | 96,657 | -1.00(-2.51%) |
Apr 20, 2020 | 40.17 | 40.46 | 39.49 | 39.65 | 484,979 | -0.97(-2.39%) |
Apr 17, 2020 | 40.10 | 40.76 | 40.03 | 40.62 | 192,215 | +1.82(+4.68%) |
Apr 16, 2020 | 39.49 | 39.63 | 38.22 | 38.81 | 247,564 | -0.32(-0.82%) |
Apr 15, 2020 | 39.60 | 39.60 | 38.60 | 39.13 | 179,027 | -1.44(-3.55%) |
Apr 14, 2020 | 40.80 | 41.30 | 40.26 | 40.56 | 382,752 | +0.82(+2.06%) |
Apr 13, 2020 | 40.68 | 40.68 | 38.81 | 39.75 | 196,310 | -0.77(-1.90%) |
Apr 09, 2020 | 40.41 | 41.59 | 40.23 | 40.51 | 280,214 | +0.46(+1.15%) |
Apr 08, 2020 | 38.52 | 40.14 | 38.43 | 40.05 | 147,492 | +1.80(+4.70%) |
Apr 07, 2020 | 39.96 | 40.33 | 38.16 | 38.26 | 462,779 | +0.28(+0.74%) |
Apr 06, 2020 | 36.15 | 38.01 | 36.05 | 37.98 | 166,490 | +3.66(+10.65%) |
Apr 03, 2020 | 35.12 | 35.20 | 33.77 | 34.32 | 148,967 | -0.94(-2.66%) |
Apr 02, 2020 | 34.98 | 35.94 | 34.62 | 35.26 | 331,181 | +0.60(+1.73%) |
Apr 01, 2020 | 35.51 | 36.04 | 34.56 | 34.66 | 271,728 | -2.57(-6.90%) |
Mar 31, 2020 | 38.36 | 38.38 | 37.01 | 37.23 | 245,891 | -1.17(-3.04%) |
Mar 30, 2020 | 37.91 | 38.54 | 37.28 | 38.40 | 324,396 | +0.84(+2.23%) |
Mar 27, 2020 | 37.88 | 38.73 | 37.23 | 37.56 | 359,803 | -2.02(-5.10%) |
Mar 26, 2020 | 37.97 | 39.82 | 37.97 | 39.58 | 305,857 | +1.99(+5.29%) |
Mar 25, 2020 | 36.30 | 38.94 | 35.66 | 37.59 | 486,071 | +2.23(+6.30%) |
Mar 24, 2020 | 33.02 | 35.70 | 32.88 | 35.36 | 572,117 | +3.89(+12.35%) |
Mar 23, 2020 | 31.96 | 32.21 | 30.73 | 31.47 | 338,870 | -0.78(-2.42%) |
Mar 20, 2020 | 33.83 | 34.86 | 32.07 | 32.25 | 200,725 | -1.09(-3.27%) |
Mar 19, 2020 | 32.05 | 33.95 | 30.97 | 33.34 | 452,013 | +0.74(+2.27%) |
Mar 18, 2020 | 33.83 | 34.13 | 30.53 | 32.60 | 408,559 | -3.58(-9.90%) |
Mar 17, 2020 | 35.96 | 36.91 | 34.46 | 36.18 | 341,508 | +0.86(+2.45%) |
Mar 16, 2020 | 35.79 | 37.96 | 34.58 | 35.32 | 450,332 | -6.02(-14.57%) |
Mar 13, 2020 | 40.25 | 41.35 | 38.48 | 41.34 | 416,867 | +3.39(+8.92%) |
Mar 12, 2020 | 39.09 | 40.21 | 37.96 | 37.96 | 608,272 | -4.68(-10.99%) |
Mar 11, 2020 | 43.80 | 43.98 | 41.98 | 42.64 | 423,340 | -2.51(-5.55%) |
Mar 10, 2020 | 44.23 | 45.30 | 42.95 | 45.15 | 338,611 | +2.54(+5.95%) |
Mar 09, 2020 | 42.28 | 44.19 | 41.95 | 42.61 | 425,019 | -4.15(-8.87%) |
Mar 06, 2020 | 46.53 | 47.18 | 45.68 | 46.76 | 407,957 | -1.03(-2.15%) |
Mar 05, 2020 | 48.56 | 48.95 | 47.52 | 47.79 | 204,123 | -2.16(-4.32%) |
Mar 04, 2020 | 49.16 | 49.94 | 48.55 | 49.94 | 462,334 | +1.50(+3.09%) |
Mar 03, 2020 | 49.98 | 50.64 | 47.95 | 48.45 | 269,104 | -1.31(-2.63%) |
Mar 02, 2020 | 48.18 | 49.77 | 47.65 | 49.75 | 436,120 | +1.84(+3.84%) |
Feb 28, 2020 | 46.64 | 47.94 | 46.45 | 47.92 | 386,033 | -0.08(-0.17%) |
Feb 27, 2020 | 48.71 | 49.86 | 47.96 | 48.00 | 439,935 | -1.64(-3.30%) |
Feb 26, 2020 | 50.13 | 50.89 | 49.62 | 49.63 | 254,133 | -0.21(-0.42%) |
Feb 25, 2020 | 51.95 | 52.03 | 49.74 | 49.84 | 535,759 | -2.00(-3.85%) |
Feb 24, 2020 | 51.50 | 52.19 | 51.10 | 51.84 | 429,876 | -2.08(-3.85%) |
Feb 21, 2020 | 54.67 | 54.78 | 53.68 | 53.92 | 245,775 | -0.92(-1.68%) |
Feb 20, 2020 | 54.95 | 55.27 | 54.02 | 54.84 | 158,672 | -0.32(-0.58%) |
Feb 19, 2020 | 54.55 | 55.29 | 54.55 | 55.16 | 180,873 | +0.81(+1.49%) |
Feb 18, 2020 | 54.33 | 54.46 | 54.16 | 54.35 | 98,606 | -0.21(-0.38%) |
Feb 14, 2020 | 54.22 | 54.56 | 54.22 | 54.56 | 104,917 | +0.55(+1.02%) |
Feb 13, 2020 | 53.29 | 54.30 | 53.18 | 54.01 | 141,678 | +0.50(+0.93%) |
Feb 12, 2020 | 53.60 | 53.84 | 53.27 | 53.51 | 127,835 | +0.05(+0.09%) |
Feb 11, 2020 | 53.85 | 53.94 | 53.44 | 53.46 | 176,042 | -0.04(-0.07%) |
Feb 10, 2020 | 52.97 | 53.54 | 52.97 | 53.50 | 83,968 | +0.52(+0.98%) |
Feb 07, 2020 | 53.28 | 53.28 | 52.94 | 52.98 | 69,678 | -0.56(-1.04%) |
Feb 06, 2020 | 53.69 | 53.74 | 53.49 | 53.54 | 137,156 | +0.14(+0.26%) |
Feb 05, 2020 | 53.93 | 53.98 | 53.09 | 53.40 | 116,829 | +0.11(+0.21%) |
Feb 04, 2020 | 53.13 | 53.55 | 52.96 | 53.29 | 169,554 | +0.86(+1.64%) |
Feb 03, 2020 | 51.84 | 52.56 | 51.72 | 52.43 | 242,283 | +1.07(+2.08%) |
Jan 31, 2020 | 52.28 | 52.31 | 51.23 | 51.36 | 108,621 | -1.28(-2.43%) |
Jan 30, 2020 | 51.92 | 52.65 | 51.71 | 52.64 | 103,198 | +0.20(+0.38%) |
Jan 29, 2020 | 52.58 | 52.82 | 52.28 | 52.44 | 138,097 | +0.05(+0.10%) |
Jan 28, 2020 | 51.73 | 52.57 | 51.70 | 52.39 | 168,663 | +0.99(+1.92%) |
Jan 27, 2020 | 51.33 | 51.76 | 50.95 | 51.40 | 295,651 | -1.22(-2.32%) |
Jan 24, 2020 | 53.13 | 53.37 | 52.40 | 52.62 | 167,588 | -0.29(-0.55%) |
Jan 23, 2020 | 52.73 | 52.94 | 52.54 | 52.91 | 61,525 | +0.17(+0.32%) |
Jan 22, 2020 | 52.41 | 52.92 | 52.37 | 52.74 | 139,807 | +0.60(+1.15%) |
Jan 21, 2020 | 52.14 | 52.50 | 52.05 | 52.14 | 125,582 | -0.29(-0.55%) |
Jan 17, 2020 | 52.56 | 52.56 | 52.09 | 52.43 | 85,796 | +0.18(+0.34%) |
Jan 16, 2020 | 52.03 | 52.25 | 51.87 | 52.25 | 134,699 | +0.56(+1.08%) |
Jan 15, 2020 | 51.17 | 51.82 | 51.08 | 51.69 | 114,959 | +0.62(+1.21%) |
Jan 14, 2020 | 51.15 | 51.33 | 51.04 | 51.07 | 124,075 | -0.17(-0.33%) |
Jan 13, 2020 | 50.86 | 51.26 | 50.84 | 51.24 | 164,359 | +0.51(+1.00%) |
Jan 10, 2020 | 50.89 | 50.92 | 50.61 | 50.73 | 165,285 | +0.02(+0.04%) |
Jan 09, 2020 | 50.55 | 50.82 | 50.49 | 50.71 | 180,263 | +0.32(+0.63%) |
Jan 08, 2020 | 49.76 | 50.56 | 49.70 | 50.39 | 193,098 | +0.63(+1.26%) |
Jan 07, 2020 | 49.86 | 50.05 | 49.76 | 49.76 | 128,738 | -0.15(-0.30%) |
Jan 06, 2020 | 49.40 | 49.92 | 49.34 | 49.91 | 223,772 | +0.08(+0.16%) |
Jan 03, 2020 | 49.55 | 50.08 | 49.45 | 49.83 | 166,186 | -0.41(-0.82%) |
Jan 02, 2020 | 49.64 | 50.31 | 49.64 | 50.24 | 276,193 | +0.74(+1.49%) |
Dec 31, 2019 | 49.16 | 49.53 | 49.09 | 49.50 | 79,989 | +0.26(+0.53%) |
Dec 30, 2019 | 49.73 | 49.73 | 49.19 | 49.24 | 114,051 | -0.53(-1.06%) |
Dec 27, 2019 | 49.72 | 49.82 | 49.52 | 49.77 | 84,094 | +0.26(+0.52%) |
Dec 26, 2019 | 49.34 | 49.59 | 49.29 | 49.51 | 116,237 | +0.28(+0.57%) |
Dec 24, 2019 | 49.20 | 49.44 | 49.14 | 49.23 | 2,076,831 | +0.04(+0.08%) |
Dec 23, 2019 | 49.59 | 49.61 | 49.19 | 49.19 | 525,344 | -0.37(-0.75%) |
Dec 20, 2019 | 49.56 | 49.64 | 49.38 | 49.56 | 136,653 | +0.23(+0.47%) |
Dec 19, 2019 | 49.20 | 49.37 | 49.00 | 49.33 | 118,567 | +0.14(+0.28%) |
Dec 18, 2019 | 49.49 | 49.49 | 49.19 | 49.19 | 63,147 | -0.25(-0.51%) |
Dec 17, 2019 | 49.45 | 49.48 | 49.05 | 49.44 | 109,185 | +0.03(+0.06%) |
Dec 16, 2019 | 49.46 | 49.65 | 49.38 | 49.41 | 171,674 | +0.20(+0.41%) |
Dec 13, 2019 | 48.57 | 49.21 | 48.52 | 49.21 | 132,048 | +0.57(+1.17%) |
Dec 12, 2019 | 48.26 | 48.73 | 48.08 | 48.65 | 2,138,925 | +0.49(+1.02%) |
Dec 11, 2019 | 48.06 | 48.16 | 47.77 | 48.16 | 69,183 | +0.10(+0.21%) |
Dec 10, 2019 | 48.31 | 48.31 | 47.95 | 48.06 | 56,197 | -0.29(-0.60%) |
Dec 09, 2019 | 48.53 | 48.72 | 48.35 | 48.35 | 78,615 | -0.26(-0.53%) |
Dec 06, 2019 | 48.56 | 48.73 | 48.53 | 48.61 | 54,361 | +0.26(+0.54%) |
Dec 05, 2019 | 48.35 | 48.45 | 48.10 | 48.35 | 140,669 | +0.01(+0.02%) |
Dec 04, 2019 | 48.49 | 48.56 | 48.27 | 48.34 | 132,840 | -0.02(-0.04%) |
Dec 03, 2019 | 47.79 | 48.38 | 47.51 | 48.36 | 280,037 | +0.13(+0.27%) |