Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.68 | 59.68 | 58.78 | 58.82 | 191,144 | -1.46(-2.43%) |
Nov 27, 2020 | 60.52 | 61.03 | 60.15 | 60.28 | 106,946 | +0.25(+0.41%) |
Nov 25, 2020 | 59.81 | 60.23 | 59.55 | 60.03 | 187,998 | +0.05(+0.08%) |
Nov 24, 2020 | 59.66 | 60.01 | 59.11 | 59.98 | 150,396 | +1.92(+3.30%) |
Nov 23, 2020 | 57.87 | 58.42 | 57.52 | 58.06 | 113,788 | +1.38(+2.43%) |
Nov 20, 2020 | 56.93 | 57.12 | 56.57 | 56.69 | 105,788 | -0.14(-0.25%) |
Nov 19, 2020 | 56.11 | 56.86 | 55.94 | 56.83 | 166,363 | -0.48(-0.83%) |
Nov 18, 2020 | 57.79 | 58.64 | 57.30 | 57.30 | 141,264 | -1.16(-1.98%) |
Nov 17, 2020 | 58.04 | 58.94 | 57.88 | 58.46 | 179,332 | -0.17(-0.29%) |
Nov 16, 2020 | 59.13 | 59.27 | 58.46 | 58.63 | 431,003 | +2.33(+4.13%) |
Nov 13, 2020 | 55.44 | 56.60 | 55.21 | 56.31 | 306,102 | +0.72(+1.30%) |
Nov 12, 2020 | 56.40 | 56.91 | 55.19 | 55.59 | 318,038 | -0.42(-0.75%) |
Nov 11, 2020 | 56.44 | 56.77 | 55.72 | 56.00 | 390,354 | -1.21(-2.11%) |
Nov 10, 2020 | 57.63 | 58.42 | 57.18 | 57.21 | 643,234 | -0.83(-1.42%) |
Nov 09, 2020 | 59.24 | 59.54 | 57.76 | 58.04 | 455,993 | +5.61(+10.71%) |
Nov 06, 2020 | 52.45 | 52.81 | 52.10 | 52.42 | 108,209 | -0.09(-0.16%) |
Nov 05, 2020 | 51.41 | 52.87 | 51.20 | 52.51 | 168,717 | +2.36(+4.70%) |
Nov 04, 2020 | 49.47 | 51.04 | 49.25 | 50.15 | 215,675 | -0.18(-0.36%) |
Nov 03, 2020 | 49.51 | 50.56 | 49.42 | 50.33 | 188,931 | +2.04(+4.23%) |
Nov 02, 2020 | 48.35 | 48.58 | 47.83 | 48.29 | 185,747 | -0.29(-0.61%) |
Oct 30, 2020 | 48.25 | 48.72 | 47.48 | 48.58 | 152,419 | +0.24(+0.49%) |
Oct 29, 2020 | 47.80 | 48.61 | 47.53 | 48.35 | 185,478 | +1.38(+2.93%) |
Oct 28, 2020 | 47.86 | 48.17 | 46.62 | 46.97 | 192,816 | -1.61(-3.31%) |
Oct 27, 2020 | 49.14 | 49.41 | 48.46 | 48.57 | 189,828 | -1.33(-2.67%) |
Oct 26, 2020 | 50.61 | 50.75 | 49.57 | 49.90 | 237,938 | -2.01(-3.88%) |
Oct 23, 2020 | 51.79 | 52.31 | 51.46 | 51.92 | 532,836 | -1.48(-2.78%) |
Oct 22, 2020 | 51.99 | 53.70 | 51.99 | 53.40 | 239,059 | +0.51(+0.97%) |
Oct 21, 2020 | 52.87 | 53.54 | 52.52 | 52.89 | 222,159 | -0.44(-0.82%) |
Oct 20, 2020 | 52.39 | 53.63 | 52.22 | 53.32 | 229,444 | +2.78(+5.51%) |
Oct 19, 2020 | 50.80 | 51.77 | 50.42 | 50.54 | 157,279 | -0.86(-1.68%) |
Oct 16, 2020 | 51.26 | 51.62 | 51.09 | 51.41 | 77,262 | +0.87(+1.73%) |
Oct 15, 2020 | 50.40 | 50.72 | 49.90 | 50.53 | 152,439 | -1.21(-2.33%) |
Oct 14, 2020 | 52.43 | 52.98 | 51.74 | 51.74 | 152,052 | -0.35(-0.67%) |
Oct 13, 2020 | 51.63 | 52.50 | 51.51 | 52.09 | 111,939 | -1.34(-2.51%) |
Oct 12, 2020 | 52.82 | 53.49 | 52.77 | 53.43 | 65,384 | -0.05(-0.09%) |
Oct 09, 2020 | 53.43 | 53.88 | 53.12 | 53.48 | 97,262 | +0.54(+1.02%) |
Oct 08, 2020 | 53.09 | 53.14 | 52.28 | 52.93 | 128,972 | -0.35(-0.66%) |
Oct 07, 2020 | 53.39 | 53.72 | 52.94 | 53.29 | 167,276 | +1.14(+2.19%) |
Oct 06, 2020 | 51.97 | 53.54 | 51.90 | 52.15 | 210,383 | +1.45(+2.87%) |
Oct 05, 2020 | 50.45 | 50.83 | 50.18 | 50.69 | 138,270 | +1.18(+2.38%) |
Oct 02, 2020 | 48.11 | 49.75 | 47.96 | 49.51 | 144,630 | +0.65(+1.32%) |
Oct 01, 2020 | 48.67 | 48.95 | 48.12 | 48.87 | 176,212 | -0.99(-1.98%) |
Sep 30, 2020 | 49.84 | 50.64 | 49.61 | 49.86 | 120,282 | -0.09(-0.17%) |
Sep 29, 2020 | 50.42 | 50.68 | 49.67 | 49.94 | 167,851 | -0.61(-1.20%) |
Sep 28, 2020 | 50.41 | 50.82 | 49.86 | 50.55 | 186,438 | +2.42(+5.03%) |
Sep 25, 2020 | 46.76 | 48.20 | 46.70 | 48.13 | 201,576 | -0.01(-0.02%) |
Sep 24, 2020 | 48.09 | 48.84 | 47.37 | 48.14 | 193,236 | +0.09(+0.20%) |
Sep 23, 2020 | 48.66 | 49.14 | 47.89 | 48.04 | 218,214 | +0.06(+0.12%) |
Sep 22, 2020 | 47.44 | 48.03 | 47.12 | 47.98 | 220,572 | -0.55(-1.14%) |
Sep 21, 2020 | 48.91 | 48.96 | 47.60 | 48.54 | 208,222 | -1.99(-3.95%) |
Sep 18, 2020 | 50.70 | 51.41 | 50.34 | 50.53 | 312,523 | -2.66(-5.00%) |
Sep 17, 2020 | 52.93 | 53.46 | 52.78 | 53.19 | 157,520 | -0.97(-1.79%) |
Sep 16, 2020 | 53.91 | 54.71 | 53.73 | 54.16 | 139,975 | +0.35(+0.65%) |
Sep 15, 2020 | 54.53 | 54.67 | 53.74 | 53.81 | 183,005 | -0.45(-0.82%) |
Sep 14, 2020 | 53.59 | 54.28 | 53.45 | 54.26 | 164,074 | +1.24(+2.35%) |
Sep 11, 2020 | 53.26 | 53.50 | 52.49 | 53.01 | 164,524 | -0.08(-0.14%) |
Sep 10, 2020 | 54.35 | 55.23 | 53.09 | 53.09 | 254,954 | -0.88(-1.64%) |
Sep 09, 2020 | 54.26 | 54.51 | 53.83 | 53.97 | 235,655 | -0.72(-1.32%) |
Sep 08, 2020 | 54.08 | 55.74 | 54.02 | 54.69 | 208,643 | -1.58(-2.80%) |
Sep 04, 2020 | 56.07 | 56.61 | 54.93 | 56.27 | 225,155 | +0.44(+0.78%) |
Sep 03, 2020 | 57.86 | 57.92 | 55.48 | 55.83 | 300,991 | -1.34(-2.34%) |
Sep 02, 2020 | 56.60 | 57.21 | 56.07 | 57.17 | 249,776 | +1.58(+2.84%) |
Sep 01, 2020 | 54.62 | 55.78 | 54.36 | 55.59 | 196,356 | +0.53(+0.97%) |
Aug 31, 2020 | 56.22 | 56.65 | 55.02 | 55.06 | 174,114 | -1.58(-2.78%) |
Aug 28, 2020 | 55.57 | 56.64 | 55.47 | 56.64 | 230,418 | +1.01(+1.81%) |
Aug 27, 2020 | 55.39 | 56.06 | 55.29 | 55.63 | 213,446 | +0.97(+1.77%) |
Aug 26, 2020 | 55.32 | 55.32 | 54.44 | 54.66 | 213,589 | -0.78(-1.41%) |
Aug 25, 2020 | 55.63 | 55.79 | 54.87 | 55.44 | 305,182 | +2.18(+4.08%) |
Aug 24, 2020 | 52.67 | 53.46 | 52.27 | 53.27 | 197,872 | +0.48(+0.92%) |
Aug 21, 2020 | 51.31 | 53.42 | 51.14 | 52.78 | 397,890 | +2.44(+4.85%) |
Aug 20, 2020 | 49.69 | 50.54 | 49.63 | 50.34 | 181,984 | +1.01(+2.04%) |
Aug 19, 2020 | 49.59 | 50.10 | 49.33 | 49.33 | 105,785 | -0.02(-0.04%) |
Aug 18, 2020 | 49.91 | 50.21 | 48.97 | 49.35 | 245,844 | -0.91(-1.81%) |
Aug 17, 2020 | 50.61 | 50.71 | 50.08 | 50.27 | 234,810 | -0.80(-1.56%) |
Aug 14, 2020 | 51.47 | 51.97 | 50.98 | 51.06 | 291,786 | -0.97(-1.86%) |
Aug 13, 2020 | 52.56 | 53.13 | 51.95 | 52.03 | 239,105 | +0.09(+0.16%) |
Aug 12, 2020 | 52.68 | 52.68 | 51.44 | 51.95 | 430,708 | +0.04(+0.07%) |
Aug 11, 2020 | 51.90 | 52.96 | 51.71 | 51.91 | 412,147 | +1.75(+3.49%) |
Aug 10, 2020 | 49.29 | 50.26 | 49.28 | 50.16 | 411,048 | +1.14(+2.33%) |
Aug 07, 2020 | 48.20 | 49.02 | 47.96 | 49.02 | 321,996 | +0.10(+0.21%) |
Aug 06, 2020 | 47.54 | 48.99 | 47.41 | 48.92 | 254,492 | +0.99(+2.06%) |
Aug 05, 2020 | 47.78 | 48.10 | 47.51 | 47.93 | 396,276 | +1.91(+4.15%) |
Aug 04, 2020 | 44.41 | 46.16 | 44.36 | 46.02 | 331,724 | +1.35(+3.02%) |
Aug 03, 2020 | 44.10 | 45.00 | 43.85 | 44.67 | 272,270 | +0.37(+0.84%) |
Jul 31, 2020 | 44.89 | 45.07 | 43.92 | 44.30 | 517,783 | -0.92(-2.04%) |
Jul 30, 2020 | 44.34 | 45.33 | 43.86 | 45.22 | 258,654 | -0.13(-0.29%) |
Jul 29, 2020 | 45.35 | 45.42 | 44.63 | 45.35 | 723,979 | +0.48(+1.08%) |
Jul 28, 2020 | 44.37 | 45.24 | 44.37 | 44.87 | 219,286 | +0.14(+0.32%) |
Jul 27, 2020 | 44.27 | 44.80 | 44.15 | 44.73 | 284,495 | -1.08(-2.36%) |
Jul 24, 2020 | 45.55 | 46.09 | 45.39 | 45.81 | 190,524 | +0.09(+0.19%) |
Jul 23, 2020 | 46.04 | 46.17 | 45.35 | 45.72 | 284,120 | -1.07(-2.29%) |
Jul 22, 2020 | 46.63 | 47.01 | 46.44 | 46.80 | 208,577 | -0.11(-0.24%) |
Jul 21, 2020 | 46.43 | 47.35 | 46.29 | 46.91 | 188,797 | +1.10(+2.41%) |
Jul 20, 2020 | 45.68 | 46.20 | 45.26 | 45.81 | 240,055 | -0.46(-0.99%) |
Jul 17, 2020 | 46.55 | 46.63 | 45.72 | 46.27 | 155,998 | -0.94(-1.99%) |
Jul 16, 2020 | 47.58 | 47.87 | 46.96 | 47.21 | 213,197 | -0.97(-2.01%) |
Jul 15, 2020 | 47.67 | 48.17 | 47.06 | 48.17 | 302,601 | +3.15(+7.01%) |
Jul 14, 2020 | 44.25 | 45.15 | 44.23 | 45.02 | 252,776 | -0.09(-0.21%) |
Jul 13, 2020 | 46.53 | 46.99 | 45.06 | 45.12 | 369,107 | -0.29(-0.63%) |
Jul 10, 2020 | 44.51 | 45.56 | 44.31 | 45.40 | 401,679 | +0.64(+1.42%) |
Jul 09, 2020 | 46.19 | 46.27 | 44.46 | 44.76 | 332,160 | -1.12(-2.44%) |
Jul 08, 2020 | 46.41 | 46.41 | 45.26 | 45.89 | 277,269 | +0.94(+2.09%) |
Jul 07, 2020 | 45.50 | 45.90 | 44.89 | 44.95 | 259,671 | -0.75(-1.64%) |
Jul 06, 2020 | 45.26 | 45.81 | 44.95 | 45.70 | 275,990 | +1.98(+4.52%) |
Jul 02, 2020 | 44.98 | 45.29 | 43.68 | 43.72 | 209,892 | +0.42(+0.97%) |
Jul 01, 2020 | 42.42 | 43.64 | 42.31 | 43.30 | 365,860 | +1.16(+2.75%) |
Jun 30, 2020 | 41.57 | 42.38 | 40.76 | 42.14 | 410,480 | -0.82(-1.90%) |
Jun 29, 2020 | 42.13 | 43.21 | 41.67 | 42.96 | 292,092 | +1.15(+2.75%) |
Jun 26, 2020 | 43.05 | 43.20 | 41.73 | 41.81 | 292,207 | -0.90(-2.11%) |
Jun 25, 2020 | 42.20 | 42.78 | 41.74 | 42.71 | 329,773 | -0.24(-0.55%) |
Jun 24, 2020 | 44.48 | 44.58 | 42.66 | 42.95 | 276,513 | -2.65(-5.81%) |
Jun 23, 2020 | 46.58 | 46.58 | 45.18 | 45.60 | 701,475 | -0.30(-0.66%) |
Jun 22, 2020 | 46.13 | 46.29 | 44.95 | 45.90 | 921,382 | +0.14(+0.31%) |
Jun 19, 2020 | 47.45 | 47.51 | 45.36 | 45.76 | 212,839 | -1.12(-2.39%) |
Jun 18, 2020 | 46.15 | 47.32 | 45.90 | 46.88 | 249,804 | +0.84(+1.82%) |
Jun 17, 2020 | 47.11 | 47.14 | 45.77 | 46.05 | 187,427 | -0.51(-1.10%) |
Jun 16, 2020 | 48.36 | 48.53 | 45.80 | 46.56 | 305,890 | +0.07(+0.14%) |
Jun 15, 2020 | 44.29 | 46.98 | 44.13 | 46.49 | 275,846 | +0.52(+1.14%) |
Jun 12, 2020 | 47.64 | 48.06 | 44.73 | 45.97 | 317,365 | +1.74(+3.93%) |
Jun 11, 2020 | 45.58 | 46.50 | 44.14 | 44.23 | 290,900 | -4.46(-9.15%) |
Jun 10, 2020 | 49.48 | 49.97 | 48.24 | 48.69 | 533,032 | -2.11(-4.15%) |
Jun 09, 2020 | 50.99 | 51.32 | 50.11 | 50.80 | 353,500 | -1.87(-3.55%) |
Jun 08, 2020 | 52.78 | 53.19 | 51.75 | 52.67 | 510,778 | +1.15(+2.23%) |
Jun 05, 2020 | 51.60 | 52.31 | 51.16 | 51.52 | 463,258 | +2.12(+4.29%) |
Jun 04, 2020 | 48.44 | 49.74 | 47.61 | 49.40 | 397,064 | -0.72(-1.44%) |
Jun 03, 2020 | 49.51 | 50.58 | 49.50 | 50.12 | 211,499 | +1.91(+3.96%) |
Jun 02, 2020 | 49.20 | 49.27 | 47.79 | 48.21 | 224,314 | +1.12(+2.38%) |
Jun 01, 2020 | 45.36 | 47.31 | 45.07 | 47.09 | 302,364 | +1.63(+3.59%) |
May 29, 2020 | 45.70 | 46.09 | 44.78 | 45.46 | 581,572 | -1.15(-2.47%) |
May 28, 2020 | 48.69 | 48.69 | 46.47 | 46.61 | 353,675 | -1.65(-3.43%) |
May 27, 2020 | 49.52 | 49.55 | 46.75 | 48.26 | 461,136 | +2.35(+5.11%) |
May 26, 2020 | 46.90 | 47.16 | 45.90 | 45.91 | 554,560 | +3.06(+7.14%) |
May 22, 2020 | 42.68 | 42.90 | 41.52 | 42.85 | 346,417 | +1.36(+3.27%) |
May 21, 2020 | 41.40 | 42.54 | 41.19 | 41.50 | 209,026 | -0.69(-1.64%) |
May 20, 2020 | 42.35 | 42.72 | 41.58 | 42.19 | 333,865 | +0.43(+1.02%) |
May 19, 2020 | 41.71 | 43.08 | 40.91 | 41.76 | 526,274 | +0.37(+0.90%) |
May 18, 2020 | 39.33 | 41.60 | 39.30 | 41.39 | 493,407 | +3.62(+9.58%) |
May 15, 2020 | 37.17 | 37.83 | 36.74 | 37.77 | 433,048 | +0.41(+1.09%) |
May 14, 2020 | 35.04 | 37.41 | 34.72 | 37.36 | 622,929 | +1.02(+2.80%) |
May 13, 2020 | 38.12 | 38.32 | 35.88 | 36.35 | 521,058 | -2.95(-7.52%) |
May 12, 2020 | 40.88 | 41.12 | 39.30 | 39.30 | 592,671 | -2.22(-5.35%) |
May 11, 2020 | 40.91 | 42.19 | 40.46 | 41.52 | 476,230 | -1.57(-3.64%) |
May 08, 2020 | 42.76 | 43.36 | 42.50 | 43.09 | 261,681 | +0.98(+2.32%) |
May 07, 2020 | 41.39 | 42.47 | 41.23 | 42.11 | 403,442 | +2.14(+5.35%) |
May 06, 2020 | 41.09 | 41.47 | 39.90 | 39.98 | 254,119 | -1.39(-3.35%) |
May 05, 2020 | 41.20 | 42.06 | 40.75 | 41.36 | 389,624 | +0.80(+1.97%) |
May 04, 2020 | 39.63 | 40.78 | 39.26 | 40.57 | 373,050 | -1.23(-2.93%) |
May 01, 2020 | 41.53 | 42.34 | 40.78 | 41.79 | 343,785 | -1.49(-3.45%) |
Apr 30, 2020 | 43.25 | 44.41 | 42.62 | 43.28 | 587,580 | -3.75(-7.98%) |
Apr 29, 2020 | 45.04 | 47.83 | 44.94 | 47.03 | 564,847 | +3.91(+9.08%) |
Apr 28, 2020 | 43.13 | 43.65 | 42.47 | 43.12 | 363,052 | +0.63(+1.48%) |
Apr 27, 2020 | 41.98 | 42.84 | 41.81 | 42.49 | 399,888 | +2.68(+6.73%) |
Apr 24, 2020 | 39.64 | 40.17 | 39.26 | 39.81 | 326,838 | -0.61(-1.50%) |
Apr 23, 2020 | 40.08 | 41.45 | 40.08 | 40.42 | 250,498 | -0.18(-0.44%) |
Apr 22, 2020 | 41.20 | 41.20 | 40.19 | 40.60 | 232,617 | +0.63(+1.57%) |
Apr 21, 2020 | 40.71 | 41.25 | 39.65 | 39.98 | 461,704 | -1.05(-2.55%) |
Apr 20, 2020 | 41.63 | 42.25 | 40.99 | 41.02 | 441,098 | -0.85(-2.04%) |
Apr 17, 2020 | 41.69 | 42.30 | 41.31 | 41.88 | 691,676 | +3.30(+8.54%) |
Apr 16, 2020 | 38.40 | 38.64 | 37.73 | 38.58 | 475,710 | -0.67(-1.72%) |
Apr 15, 2020 | 38.86 | 39.76 | 38.43 | 39.25 | 618,733 | -2.25(-5.42%) |
Apr 14, 2020 | 41.21 | 42.57 | 40.58 | 41.51 | 608,815 | +0.08(+0.18%) |
Apr 13, 2020 | 43.07 | 43.52 | 39.93 | 41.43 | 392,142 | -2.06(-4.74%) |
Apr 09, 2020 | 42.75 | 44.20 | 42.37 | 43.49 | 504,205 | +2.00(+4.83%) |
Apr 08, 2020 | 39.99 | 41.79 | 39.62 | 41.49 | 516,281 | +2.28(+5.82%) |
Apr 07, 2020 | 43.32 | 43.47 | 39.00 | 39.21 | 776,530 | +1.67(+4.45%) |
Apr 06, 2020 | 36.68 | 37.72 | 36.35 | 37.53 | 643,834 | +4.91(+15.06%) |
Apr 03, 2020 | 34.27 | 34.58 | 31.95 | 32.62 | 507,257 | -2.65(-7.51%) |
Apr 02, 2020 | 34.99 | 36.11 | 34.55 | 35.27 | 460,863 | +0.11(+0.32%) |
Apr 01, 2020 | 36.96 | 37.39 | 35.13 | 35.16 | 565,949 | -3.97(-10.15%) |
Mar 31, 2020 | 39.59 | 40.83 | 38.65 | 39.13 | 855,673 | +0.36(+0.93%) |
Mar 30, 2020 | 38.35 | 39.33 | 37.55 | 38.77 | 464,952 | -0.44(-1.11%) |
Mar 27, 2020 | 40.48 | 40.49 | 38.09 | 39.21 | 846,562 | -1.43(-3.52%) |
Mar 26, 2020 | 38.95 | 42.91 | 38.65 | 40.64 | 1,424,026 | +3.75(+10.17%) |
Mar 25, 2020 | 35.72 | 38.09 | 35.14 | 36.89 | 636,526 | +3.60(+10.82%) |
Mar 24, 2020 | 30.43 | 33.63 | 30.31 | 33.29 | 629,592 | +5.07(+17.97%) |
Mar 23, 2020 | 27.86 | 29.29 | 27.58 | 28.22 | 810,109 | -0.32(-1.14%) |
Mar 20, 2020 | 29.27 | 30.89 | 28.40 | 28.54 | 1,047,970 | +2.12(+8.01%) |
Mar 19, 2020 | 24.30 | 27.78 | 23.57 | 26.42 | 1,295,035 | -2.20(-7.69%) |
Mar 18, 2020 | 30.83 | 31.49 | 26.48 | 28.62 | 719,081 | -4.55(-13.71%) |
Mar 17, 2020 | 31.89 | 33.19 | 31.21 | 33.17 | 959,113 | +0.17(+0.51%) |
Mar 16, 2020 | 33.55 | 34.33 | 32.51 | 33.01 | 600,055 | -8.42(-20.33%) |
Mar 13, 2020 | 40.98 | 41.43 | 38.14 | 41.43 | 481,764 | +1.98(+5.01%) |
Mar 12, 2020 | 39.68 | 40.69 | 37.14 | 39.45 | 1,274,498 | -4.38(-10.00%) |
Mar 11, 2020 | 46.63 | 46.63 | 43.23 | 43.83 | 540,887 | -3.71(-7.81%) |
Mar 10, 2020 | 47.82 | 48.14 | 45.29 | 47.55 | 654,782 | +1.96(+4.30%) |
Mar 09, 2020 | 46.51 | 47.92 | 45.27 | 45.59 | 1,224,572 | -1.75(-3.71%) |
Mar 06, 2020 | 45.74 | 49.12 | 45.59 | 47.34 | 903,430 | -1.03(-2.13%) |
Mar 05, 2020 | 49.14 | 49.63 | 48.06 | 48.37 | 559,160 | -3.11(-6.04%) |
Mar 04, 2020 | 50.85 | 51.50 | 49.90 | 51.48 | 328,978 | +1.46(+2.91%) |
Mar 03, 2020 | 51.43 | 51.99 | 49.64 | 50.03 | 365,113 | -1.49(-2.90%) |
Mar 02, 2020 | 51.09 | 51.55 | 49.77 | 51.52 | 759,486 | +0.33(+0.65%) |
Feb 28, 2020 | 51.07 | 51.89 | 50.24 | 51.19 | 424,681 | -0.47(-0.92%) |
Feb 27, 2020 | 52.54 | 53.75 | 51.66 | 51.66 | 653,763 | -1.27(-2.40%) |
Feb 26, 2020 | 54.31 | 55.03 | 52.89 | 52.93 | 595,100 | -0.94(-1.74%) |
Feb 25, 2020 | 56.64 | 56.75 | 53.83 | 53.87 | 340,507 | -2.66(-4.70%) |
Feb 24, 2020 | 58.62 | 58.62 | 56.27 | 56.52 | 376,031 | -3.96(-6.54%) |
Feb 21, 2020 | 60.77 | 60.81 | 60.12 | 60.48 | 674,557 | -0.72(-1.18%) |
Feb 20, 2020 | 61.13 | 61.51 | 60.95 | 61.20 | 791,267 | +0.44(+0.72%) |
Feb 19, 2020 | 60.16 | 61.02 | 59.91 | 60.77 | 287,956 | +1.46(+2.46%) |
Feb 18, 2020 | 58.91 | 59.64 | 58.66 | 59.31 | 213,386 | +1.22(+2.09%) |
Feb 14, 2020 | 58.49 | 58.49 | 57.83 | 58.09 | 272,386 | -0.18(-0.30%) |
Feb 13, 2020 | 58.20 | 58.56 | 58.09 | 58.27 | 284,723 | -0.94(-1.58%) |
Feb 12, 2020 | 58.38 | 59.21 | 58.29 | 59.21 | 908,356 | +0.68(+1.16%) |
Feb 11, 2020 | 57.52 | 59.11 | 57.43 | 58.53 | 1,059,083 | +1.54(+2.70%) |
Feb 10, 2020 | 56.91 | 57.12 | 56.70 | 56.99 | 248,546 | -0.09(-0.16%) |
Feb 07, 2020 | 57.65 | 57.69 | 57.01 | 57.08 | 299,420 | -1.74(-2.95%) |
Feb 06, 2020 | 59.00 | 59.21 | 58.80 | 58.82 | 547,477 | -0.72(-1.22%) |
Feb 05, 2020 | 59.26 | 59.72 | 59.10 | 59.54 | 882,733 | +1.25(+2.15%) |
Feb 04, 2020 | 58.45 | 58.76 | 58.21 | 58.29 | 197,169 | +1.70(+3.00%) |
Feb 03, 2020 | 56.64 | 57.09 | 56.58 | 56.59 | 138,542 | -0.41(-0.72%) |
Jan 31, 2020 | 57.56 | 57.56 | 56.75 | 57.00 | 310,082 | -0.20(-0.36%) |
Jan 30, 2020 | 56.44 | 57.22 | 56.31 | 57.20 | 110,966 | +0.20(+0.36%) |
Jan 29, 2020 | 57.17 | 57.50 | 56.98 | 57.00 | 147,307 | +0.01(+0.02%) |
Jan 28, 2020 | 56.08 | 57.10 | 56.03 | 56.99 | 197,488 | +1.46(+2.62%) |
Jan 27, 2020 | 56.10 | 56.10 | 54.74 | 55.53 | 231,092 | -2.42(-4.18%) |
Jan 24, 2020 | 58.95 | 59.12 | 57.62 | 57.95 | 350,472 | -1.21(-2.04%) |
Jan 23, 2020 | 59.33 | 59.36 | 58.56 | 59.16 | 391,913 | -1.33(-2.19%) |
Jan 22, 2020 | 60.53 | 60.97 | 60.40 | 60.49 | 174,072 | +0.62(+1.04%) |
Jan 21, 2020 | 60.70 | 60.78 | 59.77 | 59.87 | 289,739 | -2.54(-4.08%) |
Jan 17, 2020 | 62.64 | 62.65 | 62.35 | 62.41 | 64,192 | +0.59(+0.96%) |
Jan 16, 2020 | 61.02 | 61.83 | 60.92 | 61.82 | 101,812 | +0.71(+1.15%) |
Jan 15, 2020 | 60.96 | 61.30 | 60.88 | 61.11 | 387,071 | +0.02(+0.03%) |
Jan 14, 2020 | 60.80 | 61.16 | 60.71 | 61.09 | 141,398 | -0.06(-0.09%) |
Jan 13, 2020 | 60.80 | 61.15 | 60.69 | 61.15 | 205,435 | +0.20(+0.32%) |
Jan 10, 2020 | 61.22 | 61.38 | 60.85 | 60.95 | 226,719 | -0.45(-0.73%) |
Jan 09, 2020 | 61.47 | 61.61 | 61.19 | 61.40 | 431,722 | -0.47(-0.77%) |
Jan 08, 2020 | 61.12 | 62.06 | 61.07 | 61.87 | 86,939 | +0.13(+0.21%) |
Jan 07, 2020 | 61.55 | 61.92 | 61.54 | 61.74 | 133,976 | -0.68(-1.09%) |
Jan 06, 2020 | 62.09 | 62.45 | 61.93 | 62.42 | 73,467 | -0.46(-0.74%) |
Jan 03, 2020 | 63.20 | 63.46 | 62.84 | 62.88 | 84,009 | -1.19(-1.85%) |
Jan 02, 2020 | 63.94 | 64.10 | 63.63 | 64.07 | 70,983 | +0.32(+0.50%) |
Dec 31, 2019 | 63.38 | 63.76 | 63.38 | 63.76 | 61,391 | +0.38(+0.60%) |
Dec 30, 2019 | 64.18 | 64.18 | 63.31 | 63.38 | 69,062 | +0.01(+0.01%) |
Dec 27, 2019 | 63.76 | 63.79 | 63.25 | 63.37 | 56,329 | +0.12(+0.19%) |
Dec 26, 2019 | 63.14 | 63.30 | 63.00 | 63.25 | 32,140 | +0.33(+0.53%) |
Dec 24, 2019 | 63.02 | 63.02 | 62.79 | 62.91 | 13,355 | +0.04(+0.06%) |
Dec 23, 2019 | 62.53 | 62.96 | 62.40 | 62.88 | 80,214 | +0.62(+1.00%) |
Dec 20, 2019 | 62.21 | 62.43 | 62.08 | 62.25 | 110,397 | +0.16(+0.25%) |
Dec 19, 2019 | 61.58 | 62.17 | 61.57 | 62.10 | 110,117 | -0.18(-0.28%) |
Dec 18, 2019 | 61.76 | 62.35 | 61.75 | 62.27 | 128,401 | +0.33(+0.52%) |
Dec 17, 2019 | 61.46 | 62.23 | 61.26 | 61.95 | 148,142 | +0.09(+0.15%) |
Dec 16, 2019 | 61.88 | 62.13 | 61.72 | 61.85 | 101,068 | +1.07(+1.76%) |
Dec 13, 2019 | 61.25 | 61.25 | 60.32 | 60.79 | 140,985 | +0.88(+1.47%) |
Dec 12, 2019 | 59.47 | 60.06 | 59.33 | 59.90 | 124,051 | +1.10(+1.86%) |
Dec 11, 2019 | 58.69 | 58.94 | 58.68 | 58.81 | 76,605 | +0.26(+0.44%) |
Dec 10, 2019 | 58.62 | 58.70 | 58.41 | 58.55 | 42,070 | -0.08(-0.14%) |
Dec 09, 2019 | 58.51 | 58.83 | 58.48 | 58.63 | 41,905 | -0.32(-0.54%) |
Dec 06, 2019 | 58.82 | 59.04 | 58.59 | 58.95 | 45,666 | +0.72(+1.24%) |
Dec 05, 2019 | 58.13 | 58.31 | 58.08 | 58.22 | 51,888 | +0.22(+0.38%) |
Dec 04, 2019 | 57.64 | 58.00 | 57.63 | 58.00 | 102,069 | +0.32(+0.56%) |
Dec 03, 2019 | 57.90 | 58.21 | 57.52 | 57.68 | 182,224 | -2.08(-3.48%) |