Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.57 | 51.05 | 49.70 | 50.34 | 2,537,231 | -0.53(-1.05%) |
Nov 27, 2020 | 50.92 | 51.31 | 50.55 | 50.88 | 813,657 | +0.07(+0.15%) |
Nov 25, 2020 | 51.25 | 51.60 | 50.29 | 50.80 | 1,465,265 | -0.44(-0.86%) |
Nov 24, 2020 | 52.06 | 52.28 | 51.18 | 51.24 | 2,403,040 | -0.53(-1.03%) |
Nov 23, 2020 | 51.50 | 51.96 | 50.87 | 51.78 | 1,587,213 | +0.56(+1.10%) |
Nov 20, 2020 | 51.71 | 51.81 | 50.65 | 51.21 | 1,746,826 | -0.60(-1.16%) |
Nov 19, 2020 | 51.36 | 52.40 | 51.26 | 51.81 | 1,050,088 | +0.20(+0.38%) |
Nov 18, 2020 | 52.34 | 52.40 | 51.18 | 51.62 | 1,808,265 | -0.65(-1.24%) |
Nov 17, 2020 | 51.71 | 52.56 | 51.23 | 52.26 | 1,765,546 | +0.40(+0.78%) |
Nov 16, 2020 | 52.10 | 52.62 | 51.62 | 51.86 | 1,901,639 | +0.13(+0.25%) |
Nov 13, 2020 | 51.07 | 52.05 | 51.06 | 51.73 | 1,419,849 | +1.00(+1.98%) |
Nov 12, 2020 | 51.15 | 51.51 | 50.37 | 50.73 | 1,715,629 | -0.53(-1.04%) |
Nov 11, 2020 | 50.71 | 51.36 | 50.03 | 51.26 | 2,607,634 | +1.01(+2.02%) |
Nov 10, 2020 | 50.29 | 51.01 | 49.70 | 50.25 | 3,471,208 | -0.16(-0.32%) |
Nov 09, 2020 | 56.30 | 56.33 | 50.39 | 50.41 | 3,293,666 | -4.06(-7.46%) |
Nov 06, 2020 | 54.30 | 54.62 | 53.65 | 54.47 | 2,135,104 | +0.38(+0.69%) |
Nov 05, 2020 | 54.59 | 55.14 | 54.01 | 54.09 | 1,476,014 | +0.33(+0.61%) |
Nov 04, 2020 | 52.65 | 54.55 | 52.13 | 53.77 | 1,783,525 | +1.28(+2.43%) |
Nov 03, 2020 | 51.86 | 52.84 | 51.64 | 52.49 | 1,444,794 | +1.14(+2.23%) |
Nov 02, 2020 | 50.81 | 51.74 | 50.59 | 51.35 | 1,921,662 | +1.07(+2.13%) |
Oct 30, 2020 | 50.64 | 51.03 | 48.91 | 50.28 | 2,531,698 | -0.35(-0.69%) |
Oct 29, 2020 | 50.64 | 51.04 | 49.61 | 50.62 | 2,130,060 | +0.19(+0.37%) |
Oct 28, 2020 | 49.93 | 53.13 | 49.47 | 50.44 | 3,367,437 | +0.19(+0.37%) |
Oct 27, 2020 | 50.76 | 50.80 | 49.59 | 50.25 | 2,803,501 | -0.36(-0.70%) |
Oct 26, 2020 | 50.85 | 50.94 | 49.76 | 50.60 | 2,056,866 | -0.76(-1.48%) |
Oct 23, 2020 | 52.28 | 52.43 | 50.88 | 51.36 | 2,283,827 | -0.64(-1.23%) |
Oct 22, 2020 | 52.73 | 53.17 | 51.98 | 52.00 | 1,496,198 | -0.63(-1.19%) |
Oct 21, 2020 | 52.63 | 53.40 | 52.38 | 52.63 | 1,481,712 | -0.07(-0.12%) |
Oct 20, 2020 | 52.81 | 53.50 | 52.54 | 52.70 | 1,539,505 | +0.29(+0.55%) |
Oct 19, 2020 | 53.92 | 54.03 | 52.24 | 52.41 | 1,226,185 | -1.49(-2.77%) |
Oct 16, 2020 | 54.09 | 54.91 | 53.83 | 53.90 | 1,352,471 | +0.01(+0.02%) |
Oct 15, 2020 | 52.79 | 53.99 | 52.76 | 53.89 | 1,023,161 | +0.53(+1.00%) |
Oct 14, 2020 | 53.51 | 54.04 | 53.29 | 53.35 | 1,150,260 | +0.16(+0.30%) |
Oct 13, 2020 | 54.09 | 54.31 | 52.93 | 53.19 | 1,905,088 | -0.91(-1.68%) |
Oct 12, 2020 | 54.27 | 54.45 | 53.75 | 54.10 | 2,428,609 | +0.20(+0.37%) |
Oct 09, 2020 | 54.28 | 54.81 | 53.88 | 53.91 | 1,931,690 | +0.12(+0.23%) |
Oct 08, 2020 | 52.69 | 53.82 | 52.50 | 53.78 | 1,860,904 | +1.49(+2.85%) |
Oct 07, 2020 | 51.52 | 52.55 | 51.46 | 52.29 | 1,834,067 | +1.44(+2.83%) |
Oct 06, 2020 | 52.63 | 52.67 | 50.82 | 50.85 | 2,187,197 | -1.61(-3.07%) |
Oct 05, 2020 | 52.30 | 52.60 | 51.88 | 52.46 | 1,504,846 | +0.73(+1.41%) |
Oct 02, 2020 | 50.83 | 52.06 | 50.80 | 51.73 | 1,500,581 | +0.14(+0.27%) |
Oct 01, 2020 | 52.09 | 52.54 | 51.13 | 51.59 | 2,646,673 | +0.01(+0.02%) |
Sep 30, 2020 | 51.68 | 53.24 | 51.02 | 51.58 | 4,754,700 | -0.93(-1.76%) |
Sep 29, 2020 | 52.97 | 53.38 | 52.43 | 52.51 | 1,548,205 | -0.56(-1.06%) |
Sep 28, 2020 | 52.12 | 53.35 | 51.97 | 53.07 | 2,606,778 | +1.62(+3.15%) |
Sep 25, 2020 | 50.64 | 51.79 | 50.46 | 51.45 | 2,003,661 | +0.47(+0.92%) |
Sep 24, 2020 | 50.85 | 51.66 | 50.60 | 50.98 | 3,382,600 | +0.20(+0.39%) |
Sep 23, 2020 | 52.98 | 53.04 | 50.64 | 50.79 | 2,478,116 | -2.15(-4.07%) |
Sep 22, 2020 | 52.40 | 53.09 | 52.24 | 52.94 | 2,619,625 | +0.65(+1.23%) |
Sep 21, 2020 | 53.15 | 53.31 | 51.37 | 52.29 | 2,313,115 | -1.68(-3.12%) |
Sep 18, 2020 | 53.53 | 54.73 | 53.53 | 53.98 | 3,570,721 | +0.13(+0.24%) |
Sep 17, 2020 | 54.59 | 54.73 | 53.17 | 53.85 | 2,938,066 | -1.42(-2.57%) |
Sep 16, 2020 | 55.68 | 56.29 | 55.12 | 55.27 | 2,324,214 | -0.07(-0.14%) |
Sep 15, 2020 | 55.79 | 56.03 | 55.19 | 55.34 | 1,978,069 | -0.23(-0.42%) |
Sep 14, 2020 | 55.23 | 55.75 | 55.03 | 55.58 | 1,946,214 | +0.80(+1.47%) |
Sep 11, 2020 | 54.47 | 55.10 | 54.18 | 54.77 | 1,705,041 | +0.80(+1.47%) |
Sep 10, 2020 | 54.28 | 54.73 | 53.77 | 53.98 | 1,771,587 | -0.24(-0.45%) |
Sep 09, 2020 | 52.92 | 54.57 | 52.92 | 54.22 | 1,785,396 | +1.82(+3.48%) |
Sep 08, 2020 | 52.36 | 53.21 | 51.91 | 52.40 | 1,774,040 | -0.39(-0.74%) |
Sep 04, 2020 | 53.83 | 54.07 | 51.79 | 52.79 | 1,614,728 | -0.69(-1.29%) |
Sep 03, 2020 | 55.83 | 55.86 | 52.97 | 53.48 | 1,878,500 | -2.50(-4.46%) |
Sep 02, 2020 | 55.72 | 56.20 | 55.00 | 55.98 | 1,676,806 | +0.44(+0.79%) |
Sep 01, 2020 | 54.57 | 55.57 | 54.21 | 55.54 | 1,514,488 | +0.99(+1.82%) |
Aug 31, 2020 | 54.92 | 55.16 | 54.38 | 54.55 | 1,924,636 | -0.22(-0.41%) |
Aug 28, 2020 | 54.73 | 55.05 | 54.37 | 54.77 | 1,747,365 | +0.13(+0.24%) |
Aug 27, 2020 | 55.62 | 55.62 | 54.48 | 54.64 | 1,281,183 | -0.66(-1.18%) |
Aug 26, 2020 | 55.72 | 55.72 | 54.97 | 55.30 | 1,368,680 | -0.22(-0.40%) |
Aug 25, 2020 | 55.57 | 55.70 | 55.03 | 55.52 | 1,614,254 | +0.25(+0.46%) |
Aug 24, 2020 | 55.24 | 55.42 | 54.92 | 55.27 | 1,027,864 | +0.35(+0.63%) |
Aug 21, 2020 | 54.45 | 54.95 | 54.27 | 54.92 | 1,169,577 | +0.65(+1.21%) |
Aug 20, 2020 | 54.46 | 54.91 | 54.11 | 54.27 | 964,110 | -0.47(-0.85%) |
Aug 19, 2020 | 55.02 | 55.17 | 54.59 | 54.73 | 1,144,125 | -0.37(-0.68%) |
Aug 18, 2020 | 55.78 | 56.23 | 55.02 | 55.11 | 2,026,518 | -0.27(-0.49%) |
Aug 17, 2020 | 54.38 | 55.48 | 54.29 | 55.38 | 1,352,735 | +1.15(+2.12%) |
Aug 14, 2020 | 54.25 | 54.66 | 54.04 | 54.23 | 1,023,794 | -0.24(-0.45%) |
Aug 13, 2020 | 54.19 | 54.71 | 54.08 | 54.47 | 1,742,793 | +0.01(+0.02%) |
Aug 12, 2020 | 53.90 | 54.62 | 53.73 | 54.46 | 1,665,210 | +0.97(+1.82%) |
Aug 11, 2020 | 54.78 | 54.88 | 53.31 | 53.49 | 2,842,385 | -1.09(-1.99%) |
Aug 10, 2020 | 54.43 | 54.76 | 54.15 | 54.58 | 1,780,391 | +0.15(+0.28%) |
Aug 07, 2020 | 53.57 | 54.44 | 53.57 | 54.43 | 1,819,295 | +0.69(+1.29%) |
Aug 06, 2020 | 53.48 | 53.82 | 53.18 | 53.73 | 1,504,666 | +0.32(+0.60%) |
Aug 05, 2020 | 53.94 | 54.41 | 53.14 | 53.42 | 2,327,376 | -0.16(-0.30%) |
Aug 04, 2020 | 53.61 | 53.87 | 53.30 | 53.57 | 2,144,644 | -0.43(-0.80%) |
Aug 03, 2020 | 53.77 | 54.23 | 53.54 | 54.01 | 1,820,767 | +0.52(+0.98%) |
Jul 31, 2020 | 53.52 | 53.66 | 52.49 | 53.48 | 3,057,809 | +0.12(+0.23%) |
Jul 30, 2020 | 51.53 | 54.13 | 51.36 | 53.36 | 2,900,976 | +0.65(+1.22%) |
Jul 29, 2020 | 51.29 | 52.86 | 51.29 | 52.71 | 2,306,380 | +1.74(+3.41%) |
Jul 28, 2020 | 51.93 | 51.98 | 50.84 | 50.97 | 2,687,773 | -1.32(-2.52%) |
Jul 27, 2020 | 50.54 | 52.42 | 50.54 | 52.29 | 2,341,366 | +1.67(+3.31%) |
Jul 24, 2020 | 50.85 | 50.88 | 50.35 | 50.62 | 1,930,769 | -0.19(-0.37%) |
Jul 23, 2020 | 51.80 | 51.80 | 50.51 | 50.81 | 2,502,982 | -0.80(-1.54%) |
Jul 22, 2020 | 50.38 | 51.69 | 50.34 | 51.60 | 1,864,857 | +1.17(+2.32%) |
Jul 21, 2020 | 50.37 | 50.52 | 50.10 | 50.43 | 1,765,555 | +0.45(+0.90%) |
Jul 20, 2020 | 49.68 | 50.16 | 49.46 | 49.98 | 2,316,283 | +0.10(+0.21%) |
Jul 17, 2020 | 49.16 | 49.97 | 49.01 | 49.88 | 2,567,982 | +0.91(+1.85%) |
Jul 16, 2020 | 48.34 | 49.03 | 48.24 | 48.97 | 1,964,948 | +0.76(+1.57%) |
Jul 15, 2020 | 48.28 | 48.49 | 47.91 | 48.21 | 2,598,942 | +0.47(+0.98%) |
Jul 14, 2020 | 46.80 | 47.78 | 46.59 | 47.75 | 3,379,831 | +1.01(+2.16%) |
Jul 13, 2020 | 46.89 | 47.70 | 46.66 | 46.74 | 2,577,396 | +0.14(+0.30%) |
Jul 10, 2020 | 46.65 | 46.80 | 46.15 | 46.59 | 1,789,475 | +0.10(+0.22%) |
Jul 09, 2020 | 46.89 | 47.02 | 46.14 | 46.49 | 1,975,694 | -0.34(-0.73%) |
Jul 08, 2020 | 46.62 | 47.17 | 46.32 | 46.83 | 2,332,134 | +0.16(+0.34%) |
Jul 07, 2020 | 46.74 | 47.38 | 46.54 | 46.67 | 2,268,512 | -0.30(-0.64%) |
Jul 06, 2020 | 47.63 | 47.76 | 46.73 | 46.97 | 2,691,411 | +0.19(+0.40%) |
Jul 02, 2020 | 46.90 | 47.55 | 46.49 | 46.79 | 2,318,135 | +0.46(+0.99%) |
Jul 01, 2020 | 47.07 | 47.07 | 45.91 | 46.33 | 2,439,438 | -0.52(-1.12%) |
Jun 30, 2020 | 45.58 | 47.10 | 45.36 | 46.85 | 3,752,229 | +1.24(+2.72%) |
Jun 29, 2020 | 45.55 | 46.15 | 45.12 | 45.61 | 2,659,231 | +0.54(+1.20%) |
Jun 26, 2020 | 45.35 | 45.51 | 44.63 | 45.07 | 4,835,709 | -0.37(-0.82%) |
Jun 25, 2020 | 44.42 | 45.55 | 44.40 | 45.44 | 3,521,967 | +0.91(+2.03%) |
Jun 24, 2020 | 45.50 | 45.88 | 44.49 | 44.54 | 2,757,027 | -1.28(-2.79%) |
Jun 23, 2020 | 46.49 | 46.75 | 45.79 | 45.82 | 3,551,985 | -0.10(-0.22%) |
Jun 22, 2020 | 45.02 | 46.07 | 44.55 | 45.92 | 4,166,170 | +0.67(+1.48%) |
Jun 19, 2020 | 45.96 | 45.96 | 44.30 | 45.25 | 8,018,577 | +0.21(+0.48%) |
Jun 18, 2020 | 45.03 | 45.35 | 44.73 | 45.03 | 3,163,279 | -0.11(-0.25%) |
Jun 17, 2020 | 45.34 | 45.83 | 45.05 | 45.14 | 3,734,918 | +0.05(+0.10%) |
Jun 16, 2020 | 45.50 | 45.91 | 44.16 | 45.10 | 3,376,887 | +1.21(+2.76%) |
Jun 15, 2020 | 41.75 | 43.89 | 41.47 | 43.88 | 3,055,101 | +1.16(+2.71%) |
Jun 12, 2020 | 43.60 | 43.66 | 41.65 | 42.73 | 3,068,735 | +0.24(+0.57%) |
Jun 11, 2020 | 43.33 | 43.83 | 42.46 | 42.48 | 3,579,824 | -2.08(-4.67%) |
Jun 10, 2020 | 44.68 | 44.95 | 43.88 | 44.57 | 2,703,662 | -0.07(-0.17%) |
Jun 09, 2020 | 44.55 | 45.08 | 44.33 | 44.64 | 2,623,784 | -0.44(-0.97%) |
Jun 08, 2020 | 45.28 | 45.92 | 44.90 | 45.08 | 3,130,844 | -0.30(-0.66%) |
Jun 05, 2020 | 45.72 | 45.76 | 45.10 | 45.38 | 4,521,387 | +0.77(+1.74%) |
Jun 04, 2020 | 45.10 | 45.27 | 44.49 | 44.60 | 3,472,480 | -0.71(-1.56%) |
Jun 03, 2020 | 44.73 | 45.58 | 44.65 | 45.31 | 2,780,802 | +0.99(+2.23%) |
Jun 02, 2020 | 43.78 | 44.44 | 43.61 | 44.32 | 3,185,995 | +0.75(+1.71%) |
Jun 01, 2020 | 43.61 | 43.67 | 43.14 | 43.58 | 2,351,883 | +0.05(+0.11%) |
May 29, 2020 | 42.55 | 43.66 | 42.49 | 43.53 | 4,133,442 | -0.17(-0.38%) |
May 28, 2020 | 44.66 | 44.69 | 43.54 | 43.70 | 2,521,964 | -0.22(-0.51%) |
May 27, 2020 | 44.16 | 44.52 | 43.38 | 43.92 | 4,404,916 | +0.26(+0.60%) |
May 26, 2020 | 43.05 | 44.13 | 43.02 | 43.66 | 4,193,241 | +1.84(+4.40%) |
May 22, 2020 | 42.11 | 42.13 | 41.48 | 41.82 | 3,145,359 | -0.11(-0.27%) |
May 21, 2020 | 42.73 | 43.18 | 41.90 | 41.93 | 3,587,628 | -0.91(-2.13%) |
May 20, 2020 | 42.71 | 43.97 | 42.71 | 42.85 | 3,914,027 | +0.71(+1.68%) |
May 19, 2020 | 41.52 | 42.88 | 41.39 | 42.14 | 3,693,509 | +0.68(+1.64%) |
May 18, 2020 | 41.15 | 41.83 | 41.04 | 41.46 | 5,946,795 | +1.60(+4.00%) |
May 15, 2020 | 38.29 | 39.98 | 37.98 | 39.86 | 3,405,347 | +1.24(+3.21%) |
May 14, 2020 | 36.71 | 38.66 | 36.37 | 38.62 | 3,946,530 | +1.43(+3.84%) |
May 13, 2020 | 37.21 | 37.45 | 36.58 | 37.19 | 3,626,028 | -0.27(-0.72%) |
May 12, 2020 | 38.77 | 38.91 | 37.45 | 37.46 | 2,728,652 | -1.30(-3.35%) |
May 11, 2020 | 38.84 | 39.03 | 38.51 | 38.76 | 2,569,978 | -0.56(-1.42%) |
May 08, 2020 | 39.03 | 39.61 | 39.03 | 39.32 | 4,063,997 | +0.55(+1.42%) |
May 07, 2020 | 38.88 | 39.52 | 38.70 | 38.77 | 2,974,925 | +0.24(+0.63%) |
May 06, 2020 | 38.25 | 38.71 | 37.89 | 38.53 | 3,320,087 | +0.44(+1.15%) |
May 05, 2020 | 37.20 | 38.32 | 37.20 | 38.09 | 4,359,103 | +0.91(+2.46%) |
May 04, 2020 | 36.97 | 37.27 | 36.70 | 37.18 | 3,715,747 | -0.19(-0.50%) |
May 01, 2020 | 37.46 | 37.88 | 37.12 | 37.36 | 3,296,251 | -0.93(-2.44%) |
Apr 30, 2020 | 38.24 | 38.99 | 38.11 | 38.30 | 4,549,847 | -0.43(-1.11%) |
Apr 29, 2020 | 40.67 | 40.99 | 38.19 | 38.72 | 6,322,702 | -0.21(-0.53%) |
Apr 28, 2020 | 39.36 | 40.05 | 38.86 | 38.93 | 4,498,757 | +0.18(+0.46%) |
Apr 27, 2020 | 37.81 | 39.02 | 37.73 | 38.75 | 2,944,395 | +1.38(+3.70%) |
Apr 24, 2020 | 37.23 | 37.55 | 36.74 | 37.37 | 3,981,907 | +0.35(+0.93%) |
Apr 23, 2020 | 37.04 | 37.86 | 36.77 | 37.03 | 3,209,832 | +0.40(+1.10%) |
Apr 22, 2020 | 36.61 | 36.87 | 35.90 | 36.62 | 3,390,621 | +0.74(+2.05%) |
Apr 21, 2020 | 35.55 | 36.41 | 35.50 | 35.89 | 3,283,754 | -0.55(-1.51%) |
Apr 20, 2020 | 36.61 | 37.26 | 36.24 | 36.44 | 3,418,890 | -0.88(-2.35%) |
Apr 17, 2020 | 37.45 | 38.02 | 36.41 | 37.32 | 4,890,793 | +0.84(+2.30%) |
Apr 16, 2020 | 35.66 | 36.65 | 35.20 | 36.48 | 4,869,200 | +0.80(+2.25%) |
Apr 15, 2020 | 35.92 | 36.49 | 35.32 | 35.67 | 3,529,455 | -1.38(-3.73%) |
Apr 14, 2020 | 37.43 | 37.67 | 36.47 | 37.05 | 3,910,523 | +0.28(+0.76%) |
Apr 13, 2020 | 37.43 | 37.47 | 36.37 | 36.77 | 3,548,342 | -0.90(-2.38%) |
Apr 09, 2020 | 37.03 | 38.16 | 37.03 | 37.67 | 3,392,916 | +0.77(+2.10%) |
Apr 08, 2020 | 35.34 | 37.07 | 35.10 | 36.90 | 5,124,466 | +1.99(+5.69%) |
Apr 07, 2020 | 34.55 | 35.73 | 34.44 | 34.91 | 5,982,801 | +1.89(+5.74%) |
Apr 06, 2020 | 31.92 | 33.17 | 31.57 | 33.01 | 6,041,845 | +2.77(+9.16%) |
Apr 03, 2020 | 31.18 | 31.30 | 30.03 | 30.24 | 4,980,814 | -0.56(-1.82%) |
Apr 02, 2020 | 30.63 | 31.25 | 29.87 | 30.80 | 4,313,269 | -0.18(-0.57%) |
Apr 01, 2020 | 30.86 | 31.88 | 30.67 | 30.98 | 4,888,521 | -1.28(-3.96%) |
Mar 31, 2020 | 32.45 | 32.90 | 32.04 | 32.26 | 5,395,743 | -0.65(-1.98%) |
Mar 30, 2020 | 32.43 | 33.18 | 31.78 | 32.91 | 4,261,590 | +0.58(+1.79%) |
Mar 27, 2020 | 32.02 | 32.85 | 31.32 | 32.33 | 6,905,324 | -0.98(-2.94%) |
Mar 26, 2020 | 31.89 | 33.69 | 31.81 | 33.31 | 5,617,462 | +1.47(+4.63%) |
Mar 25, 2020 | 29.64 | 32.99 | 29.44 | 31.84 | 5,783,814 | +2.33(+7.91%) |
Mar 24, 2020 | 26.79 | 29.71 | 26.76 | 29.51 | 6,136,507 | +3.82(+14.86%) |
Mar 23, 2020 | 27.36 | 28.07 | 25.23 | 25.69 | 6,723,494 | -1.81(-6.58%) |
Mar 20, 2020 | 30.44 | 30.44 | 27.30 | 27.50 | 6,401,423 | -2.90(-9.55%) |
Mar 19, 2020 | 31.05 | 31.78 | 29.48 | 30.40 | 3,899,915 | -0.96(-3.06%) |
Mar 18, 2020 | 32.10 | 33.04 | 30.15 | 31.36 | 4,898,879 | -2.59(-7.64%) |
Mar 17, 2020 | 33.49 | 35.09 | 31.86 | 33.96 | 5,856,497 | +1.17(+3.56%) |
Mar 16, 2020 | 33.87 | 35.74 | 32.45 | 32.79 | 6,357,260 | -4.34(-11.69%) |
Mar 13, 2020 | 36.27 | 37.36 | 34.35 | 37.13 | 7,300,342 | +2.25(+6.45%) |
Mar 12, 2020 | 34.41 | 37.27 | 33.46 | 34.88 | 7,945,763 | -2.01(-5.44%) |
Mar 11, 2020 | 37.20 | 38.41 | 36.53 | 36.89 | 5,716,502 | -1.20(-3.16%) |
Mar 10, 2020 | 37.63 | 38.14 | 35.73 | 38.09 | 4,359,041 | +1.66(+4.56%) |
Mar 09, 2020 | 36.51 | 37.54 | 36.01 | 36.43 | 5,130,479 | -2.73(-6.97%) |
Mar 06, 2020 | 39.70 | 39.83 | 38.22 | 39.16 | 4,340,690 | -1.71(-4.19%) |
Mar 05, 2020 | 40.93 | 41.64 | 40.40 | 40.87 | 4,111,485 | -1.16(-2.77%) |
Mar 04, 2020 | 40.77 | 42.09 | 40.52 | 42.03 | 3,222,070 | +1.88(+4.68%) |
Mar 03, 2020 | 40.17 | 41.39 | 39.47 | 40.15 | 5,463,670 | -0.17(-0.42%) |
Mar 02, 2020 | 38.68 | 40.36 | 38.57 | 40.32 | 5,206,237 | +1.89(+4.91%) |
Feb 28, 2020 | 39.08 | 39.56 | 37.65 | 38.43 | 6,942,481 | -1.66(-4.13%) |
Feb 27, 2020 | 40.53 | 41.47 | 39.87 | 40.09 | 5,349,487 | -1.14(-2.77%) |
Feb 26, 2020 | 41.39 | 41.90 | 41.03 | 41.23 | 5,771,218 | +0.03(+0.07%) |
Feb 25, 2020 | 41.98 | 42.07 | 40.94 | 41.20 | 5,712,778 | -0.74(-1.77%) |
Feb 24, 2020 | 40.94 | 42.09 | 40.94 | 41.95 | 5,026,810 | -0.07(-0.18%) |
Feb 21, 2020 | 41.92 | 42.20 | 41.80 | 42.02 | 2,666,405 | -0.20(-0.48%) |
Feb 20, 2020 | 41.73 | 42.28 | 41.51 | 42.23 | 2,250,883 | +0.34(+0.82%) |
Feb 19, 2020 | 42.41 | 42.60 | 41.86 | 41.88 | 1,714,552 | -0.48(-1.14%) |
Feb 18, 2020 | 42.26 | 42.46 | 41.84 | 42.37 | 2,531,641 | -0.06(-0.13%) |
Feb 14, 2020 | 43.03 | 43.21 | 42.21 | 42.42 | 4,621,404 | -0.82(-1.89%) |
Feb 13, 2020 | 43.51 | 43.55 | 42.98 | 43.24 | 5,391,094 | -0.53(-1.21%) |
Feb 12, 2020 | 44.55 | 44.66 | 43.44 | 43.77 | 2,945,501 | -0.44(-0.99%) |
Feb 11, 2020 | 43.06 | 44.68 | 42.00 | 44.21 | 8,609,777 | -1.97(-4.27%) |
Feb 10, 2020 | 45.22 | 46.19 | 45.22 | 46.18 | 3,582,980 | +0.78(+1.72%) |
Feb 07, 2020 | 45.75 | 45.88 | 45.15 | 45.40 | 2,655,977 | -0.67(-1.45%) |
Feb 06, 2020 | 46.51 | 46.56 | 45.98 | 46.07 | 2,249,854 | -0.34(-0.74%) |
Feb 05, 2020 | 45.96 | 46.45 | 45.71 | 46.41 | 2,244,403 | +0.75(+1.65%) |
Feb 04, 2020 | 45.58 | 45.73 | 45.29 | 45.66 | 1,737,362 | +0.83(+1.85%) |
Feb 03, 2020 | 44.44 | 45.12 | 44.43 | 44.83 | 2,012,645 | +0.63(+1.43%) |
Jan 31, 2020 | 45.13 | 45.18 | 43.99 | 44.20 | 3,006,573 | -1.09(-2.40%) |
Jan 30, 2020 | 44.25 | 45.32 | 44.24 | 45.29 | 2,127,040 | +0.64(+1.44%) |
Jan 29, 2020 | 45.58 | 45.65 | 44.62 | 44.65 | 1,811,659 | -0.68(-1.50%) |
Jan 28, 2020 | 44.90 | 45.47 | 44.66 | 45.33 | 1,900,409 | +0.72(+1.61%) |
Jan 27, 2020 | 44.40 | 45.17 | 43.95 | 44.61 | 2,353,818 | -0.55(-1.22%) |
Jan 24, 2020 | 45.96 | 46.06 | 44.84 | 45.16 | 3,047,858 | -0.80(-1.74%) |
Jan 23, 2020 | 45.60 | 46.10 | 45.43 | 45.96 | 2,586,329 | +0.11(+0.24%) |
Jan 22, 2020 | 46.04 | 46.41 | 45.79 | 45.85 | 2,169,567 | -0.03(-0.06%) |
Jan 21, 2020 | 45.47 | 45.98 | 45.47 | 45.87 | 2,485,661 | +0.21(+0.47%) |
Jan 17, 2020 | 45.77 | 46.04 | 45.58 | 45.66 | 2,529,972 | +0.18(+0.39%) |
Jan 16, 2020 | 44.87 | 45.49 | 44.84 | 45.48 | 3,586,518 | +0.83(+1.85%) |
Jan 15, 2020 | 44.23 | 44.66 | 44.14 | 44.66 | 2,903,137 | +0.42(+0.95%) |
Jan 14, 2020 | 44.40 | 44.46 | 44.03 | 44.24 | 2,147,366 | -0.19(-0.42%) |
Jan 13, 2020 | 44.09 | 44.50 | 44.02 | 44.42 | 2,792,437 | +0.45(+1.02%) |
Jan 10, 2020 | 44.13 | 44.51 | 43.83 | 43.98 | 2,080,142 | -0.13(-0.30%) |
Jan 09, 2020 | 44.17 | 44.33 | 43.97 | 44.11 | 1,718,594 | +0.09(+0.20%) |
Jan 08, 2020 | 43.80 | 44.45 | 43.70 | 44.02 | 2,748,363 | +0.35(+0.81%) |
Jan 07, 2020 | 43.84 | 44.09 | 43.66 | 43.67 | 2,184,269 | -0.42(-0.95%) |
Jan 06, 2020 | 43.81 | 44.17 | 43.60 | 44.08 | 3,573,696 | -0.34(-0.77%) |
Jan 03, 2020 | 44.02 | 44.45 | 43.98 | 44.43 | 2,294,058 | -0.34(-0.77%) |
Jan 02, 2020 | 44.70 | 44.90 | 44.19 | 44.77 | 2,313,371 | +0.26(+0.58%) |
Dec 31, 2019 | 44.51 | 44.75 | 44.36 | 44.51 | 2,294,705 | -0.09(-0.21%) |
Dec 30, 2019 | 44.68 | 44.85 | 44.42 | 44.60 | 1,610,567 | -0.04(-0.08%) |
Dec 27, 2019 | 44.82 | 44.82 | 44.58 | 44.64 | 1,023,091 | -0.04(-0.08%) |
Dec 26, 2019 | 44.70 | 44.77 | 44.32 | 44.68 | 1,141,032 | +0.17(+0.37%) |
Dec 24, 2019 | 44.35 | 44.56 | 44.16 | 44.51 | 512,354 | +0.16(+0.36%) |
Dec 23, 2019 | 44.52 | 44.68 | 44.27 | 44.35 | 1,663,652 | -0.05(-0.10%) |
Dec 20, 2019 | 44.19 | 44.43 | 43.90 | 44.40 | 4,919,229 | +0.65(+1.48%) |
Dec 19, 2019 | 43.89 | 44.09 | 43.31 | 43.75 | 3,166,650 | -0.34(-0.78%) |
Dec 18, 2019 | 44.03 | 44.14 | 43.59 | 44.09 | 3,218,465 | +0.08(+0.19%) |
Dec 17, 2019 | 43.76 | 44.09 | 43.71 | 44.01 | 2,399,510 | +0.32(+0.74%) |
Dec 16, 2019 | 44.21 | 44.33 | 43.62 | 43.68 | 2,816,487 | +0.08(+0.19%) |
Dec 13, 2019 | 44.20 | 44.47 | 43.48 | 43.60 | 4,142,718 | -0.38(-0.86%) |
Dec 12, 2019 | 42.99 | 44.13 | 42.62 | 43.98 | 3,774,332 | +0.93(+2.15%) |
Dec 11, 2019 | 42.58 | 43.09 | 42.41 | 43.05 | 2,920,347 | +0.54(+1.27%) |
Dec 10, 2019 | 43.40 | 43.40 | 42.37 | 42.52 | 2,445,209 | -0.13(-0.30%) |
Dec 09, 2019 | 42.77 | 42.96 | 42.55 | 42.65 | 2,154,868 | -0.35(-0.82%) |
Dec 06, 2019 | 43.38 | 43.40 | 42.90 | 43.00 | 2,550,775 | +0.32(+0.76%) |
Dec 05, 2019 | 42.36 | 42.69 | 42.15 | 42.67 | 2,120,538 | +0.41(+0.97%) |
Dec 04, 2019 | 42.08 | 42.70 | 42.02 | 42.27 | 2,695,891 | +0.44(+1.04%) |
Dec 03, 2019 | 41.93 | 42.00 | 41.75 | 41.83 | 3,387,542 | -0.70(-1.66%) |