Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.45 | 40.62 | 40.18 | 40.35 | 251,052 | -0.31(-0.76%) |
Nov 27, 2020 | 40.58 | 40.83 | 40.34 | 40.66 | 60,417 | +0.01(+0.02%) |
Nov 25, 2020 | 41.12 | 41.12 | 40.50 | 40.65 | 110,513 | -0.66(-1.60%) |
Nov 24, 2020 | 40.50 | 41.36 | 40.12 | 41.31 | 318,102 | +1.28(+3.21%) |
Nov 23, 2020 | 39.86 | 40.29 | 39.61 | 40.03 | 286,367 | +0.38(+0.96%) |
Nov 20, 2020 | 39.43 | 40.01 | 39.29 | 39.65 | 176,091 | +0.17(+0.42%) |
Nov 19, 2020 | 39.49 | 39.90 | 39.14 | 39.48 | 147,802 | +0.04(+0.09%) |
Nov 18, 2020 | 39.77 | 40.38 | 39.44 | 39.44 | 221,155 | -0.26(-0.66%) |
Nov 17, 2020 | 40.68 | 40.68 | 39.57 | 39.70 | 342,930 | -1.28(-3.13%) |
Nov 16, 2020 | 40.49 | 41.23 | 40.31 | 40.98 | 339,377 | +0.99(+2.47%) |
Nov 13, 2020 | 39.16 | 40.27 | 38.54 | 40.00 | 153,192 | +1.08(+2.77%) |
Nov 12, 2020 | 40.38 | 40.69 | 38.81 | 38.92 | 241,714 | -1.77(-4.34%) |
Nov 11, 2020 | 40.85 | 41.00 | 40.08 | 40.69 | 263,682 | -0.01(-0.02%) |
Nov 10, 2020 | 39.53 | 40.73 | 39.34 | 40.70 | 256,691 | +1.25(+3.16%) |
Nov 09, 2020 | 38.40 | 39.88 | 38.01 | 39.45 | 387,920 | +2.17(+5.81%) |
Nov 06, 2020 | 37.65 | 37.67 | 36.86 | 37.28 | 166,738 | -0.33(-0.87%) |
Nov 05, 2020 | 36.74 | 38.15 | 36.74 | 37.61 | 427,128 | +0.98(+2.67%) |
Nov 04, 2020 | 36.97 | 37.47 | 36.58 | 36.63 | 251,179 | -0.37(-1.01%) |
Nov 03, 2020 | 36.18 | 37.20 | 35.99 | 37.00 | 181,629 | +1.18(+3.30%) |
Nov 02, 2020 | 35.53 | 35.89 | 34.92 | 35.82 | 274,402 | +0.59(+1.66%) |
Oct 30, 2020 | 35.37 | 35.59 | 34.89 | 35.24 | 226,402 | -0.37(-1.04%) |
Oct 29, 2020 | 35.49 | 35.79 | 35.13 | 35.61 | 147,376 | +0.16(+0.45%) |
Oct 28, 2020 | 36.05 | 36.38 | 35.31 | 35.45 | 186,182 | -1.14(-3.13%) |
Oct 27, 2020 | 37.08 | 37.26 | 36.55 | 36.59 | 191,269 | -0.52(-1.40%) |
Oct 26, 2020 | 37.02 | 37.29 | 36.52 | 37.12 | 195,356 | -0.22(-0.60%) |
Oct 23, 2020 | 37.50 | 37.72 | 37.25 | 37.34 | 150,827 | -0.08(-0.22%) |
Oct 22, 2020 | 37.91 | 38.07 | 37.18 | 37.42 | 184,217 | -0.36(-0.96%) |
Oct 21, 2020 | 38.26 | 38.69 | 37.78 | 37.78 | 235,668 | -0.54(-1.41%) |
Oct 20, 2020 | 38.65 | 38.82 | 38.07 | 38.32 | 165,023 | -0.32(-0.82%) |
Oct 19, 2020 | 39.69 | 40.00 | 38.48 | 38.64 | 201,643 | -0.97(-2.44%) |
Oct 16, 2020 | 39.58 | 39.91 | 39.38 | 39.61 | 107,611 | -0.11(-0.28%) |
Oct 15, 2020 | 38.39 | 39.78 | 38.39 | 39.72 | 184,601 | +0.88(+2.28%) |
Oct 14, 2020 | 38.71 | 39.32 | 38.53 | 38.84 | 256,197 | +0.21(+0.55%) |
Oct 13, 2020 | 38.80 | 39.20 | 38.49 | 38.62 | 206,369 | -0.43(-1.10%) |
Oct 12, 2020 | 38.68 | 39.17 | 38.32 | 39.05 | 126,160 | +0.32(+0.82%) |
Oct 09, 2020 | 38.89 | 39.22 | 38.72 | 38.73 | 123,736 | +0.08(+0.22%) |
Oct 08, 2020 | 38.49 | 38.96 | 38.27 | 38.65 | 227,844 | +0.37(+0.97%) |
Oct 07, 2020 | 38.69 | 38.73 | 38.15 | 38.28 | 221,984 | -0.29(-0.75%) |
Oct 06, 2020 | 39.13 | 39.54 | 38.39 | 38.57 | 180,681 | -0.37(-0.96%) |
Oct 05, 2020 | 38.72 | 39.16 | 38.48 | 38.94 | 122,471 | +0.46(+1.18%) |
Oct 02, 2020 | 37.73 | 38.76 | 37.52 | 38.48 | 158,030 | +0.33(+0.88%) |
Oct 01, 2020 | 38.13 | 38.65 | 37.78 | 38.15 | 161,153 | +0.06(+0.15%) |
Sep 30, 2020 | 38.45 | 38.78 | 37.96 | 38.09 | 178,185 | -0.19(-0.49%) |
Sep 29, 2020 | 38.19 | 38.62 | 37.98 | 38.28 | 143,214 | +0.00(+0.00%) |
Sep 28, 2020 | 38.05 | 38.53 | 37.99 | 38.28 | 282,115 | +0.47(+1.23%) |
Sep 25, 2020 | 37.03 | 38.03 | 37.03 | 37.81 | 164,158 | +0.58(+1.55%) |
Sep 24, 2020 | 37.16 | 37.57 | 36.65 | 37.24 | 423,334 | +0.04(+0.10%) |
Sep 23, 2020 | 37.83 | 38.49 | 37.14 | 37.20 | 281,984 | -0.47(-1.26%) |
Sep 22, 2020 | 37.70 | 37.90 | 37.28 | 37.67 | 184,031 | +0.33(+0.87%) |
Sep 21, 2020 | 36.91 | 37.38 | 36.58 | 37.35 | 240,179 | +0.08(+0.22%) |
Sep 18, 2020 | 37.13 | 37.67 | 36.61 | 37.26 | 608,900 | +0.46(+1.24%) |
Sep 17, 2020 | 36.16 | 36.91 | 36.16 | 36.81 | 271,976 | +0.36(+1.00%) |
Sep 16, 2020 | 36.19 | 37.06 | 36.05 | 36.45 | 340,038 | +0.38(+1.06%) |
Sep 15, 2020 | 36.23 | 36.30 | 35.85 | 36.06 | 92,983 | +0.16(+0.44%) |
Sep 14, 2020 | 36.29 | 36.56 | 35.91 | 35.91 | 125,080 | -0.03(-0.09%) |
Sep 11, 2020 | 36.51 | 36.51 | 35.78 | 35.94 | 106,751 | -0.24(-0.66%) |
Sep 10, 2020 | 36.10 | 36.53 | 35.82 | 36.18 | 195,611 | +0.13(+0.36%) |
Sep 09, 2020 | 36.74 | 36.90 | 35.98 | 36.05 | 205,575 | -0.31(-0.84%) |
Sep 08, 2020 | 37.33 | 37.33 | 36.23 | 36.35 | 331,349 | -1.44(-3.82%) |
Sep 04, 2020 | 38.83 | 38.83 | 37.76 | 37.80 | 186,463 | -0.72(-1.87%) |
Sep 03, 2020 | 39.91 | 39.91 | 38.31 | 38.52 | 292,598 | -1.37(-3.43%) |
Sep 02, 2020 | 39.44 | 40.02 | 39.14 | 39.89 | 122,074 | +0.65(+1.65%) |
Sep 01, 2020 | 39.22 | 39.69 | 38.82 | 39.24 | 152,706 | -0.12(-0.31%) |
Aug 31, 2020 | 38.38 | 40.22 | 38.38 | 39.36 | 211,931 | -0.62(-1.55%) |
Aug 28, 2020 | 40.66 | 40.66 | 39.70 | 39.98 | 151,636 | -0.41(-1.01%) |
Aug 27, 2020 | 40.39 | 40.96 | 40.17 | 40.39 | 118,551 | +0.22(+0.55%) |
Aug 26, 2020 | 40.60 | 41.01 | 40.06 | 40.16 | 123,272 | -0.31(-0.75%) |
Aug 25, 2020 | 40.24 | 40.81 | 40.24 | 40.47 | 110,024 | +0.06(+0.16%) |
Aug 24, 2020 | 40.44 | 40.75 | 40.04 | 40.40 | 122,887 | +0.18(+0.44%) |
Aug 21, 2020 | 40.44 | 40.62 | 39.86 | 40.23 | 250,601 | -0.11(-0.28%) |
Aug 20, 2020 | 40.44 | 40.76 | 40.17 | 40.34 | 103,405 | -0.41(-1.00%) |
Aug 19, 2020 | 41.01 | 41.37 | 40.34 | 40.75 | 164,000 | -0.10(-0.25%) |
Aug 18, 2020 | 41.06 | 41.07 | 40.37 | 40.85 | 177,740 | -0.35(-0.85%) |
Aug 17, 2020 | 41.15 | 41.51 | 40.94 | 41.20 | 88,406 | +0.08(+0.20%) |
Aug 14, 2020 | 40.64 | 41.47 | 40.52 | 41.12 | 130,221 | +0.45(+1.11%) |
Aug 13, 2020 | 40.82 | 41.13 | 40.46 | 40.66 | 109,760 | -0.27(-0.66%) |
Aug 12, 2020 | 41.59 | 41.59 | 38.95 | 40.93 | 138,537 | -0.18(-0.43%) |
Aug 11, 2020 | 40.95 | 41.74 | 40.95 | 41.11 | 232,808 | +0.36(+0.88%) |
Aug 10, 2020 | 40.66 | 41.19 | 40.36 | 40.75 | 181,897 | +0.17(+0.41%) |
Aug 07, 2020 | 39.43 | 40.70 | 39.33 | 40.58 | 324,364 | +0.79(+1.99%) |
Aug 06, 2020 | 39.74 | 41.82 | 38.68 | 39.79 | 287,756 | -0.81(-1.99%) |
Aug 05, 2020 | 40.52 | 40.80 | 39.87 | 40.60 | 276,522 | +0.47(+1.18%) |
Aug 04, 2020 | 39.57 | 40.15 | 39.54 | 40.13 | 165,605 | +0.57(+1.45%) |
Aug 03, 2020 | 39.06 | 39.69 | 38.87 | 39.55 | 125,981 | +0.60(+1.54%) |
Jul 31, 2020 | 38.74 | 38.96 | 37.90 | 38.95 | 196,738 | +0.29(+0.74%) |
Jul 30, 2020 | 38.32 | 38.80 | 38.03 | 38.67 | 149,620 | -0.02(-0.05%) |
Jul 29, 2020 | 37.98 | 38.77 | 37.98 | 38.68 | 147,614 | +0.71(+1.87%) |
Jul 28, 2020 | 37.89 | 38.43 | 37.75 | 37.97 | 145,056 | +0.10(+0.27%) |
Jul 27, 2020 | 37.15 | 37.99 | 36.84 | 37.87 | 115,540 | +0.76(+2.04%) |
Jul 24, 2020 | 37.50 | 37.90 | 37.00 | 37.11 | 118,432 | -0.45(-1.21%) |
Jul 23, 2020 | 38.29 | 38.47 | 37.42 | 37.57 | 181,404 | -0.67(-1.74%) |
Jul 22, 2020 | 38.82 | 39.01 | 38.02 | 38.23 | 190,830 | -0.53(-1.36%) |
Jul 21, 2020 | 38.57 | 39.13 | 38.31 | 38.76 | 183,050 | +0.51(+1.33%) |
Jul 20, 2020 | 38.57 | 38.61 | 37.89 | 38.25 | 150,053 | -0.39(-1.01%) |
Jul 17, 2020 | 38.43 | 38.82 | 38.30 | 38.64 | 141,470 | +0.18(+0.48%) |
Jul 16, 2020 | 38.60 | 38.79 | 38.11 | 38.45 | 144,907 | -0.33(-0.86%) |
Jul 15, 2020 | 38.59 | 39.22 | 38.30 | 38.79 | 222,143 | +0.77(+2.02%) |
Jul 14, 2020 | 37.21 | 38.05 | 36.80 | 38.02 | 299,137 | +0.77(+2.06%) |
Jul 13, 2020 | 37.61 | 38.11 | 37.11 | 37.25 | 246,392 | -0.19(-0.52%) |
Jul 10, 2020 | 35.48 | 37.47 | 35.16 | 37.45 | 334,531 | +1.96(+5.52%) |
Jul 09, 2020 | 36.67 | 36.67 | 35.33 | 35.49 | 148,422 | -1.08(-2.96%) |
Jul 08, 2020 | 36.62 | 37.86 | 36.32 | 36.57 | 272,451 | -0.07(-0.20%) |
Jul 07, 2020 | 37.30 | 37.63 | 36.57 | 36.64 | 223,186 | -1.00(-2.65%) |
Jul 06, 2020 | 38.52 | 38.62 | 37.64 | 37.64 | 149,351 | -0.43(-1.12%) |
Jul 02, 2020 | 38.80 | 39.13 | 37.94 | 38.06 | 135,845 | -0.45(-1.18%) |
Jul 01, 2020 | 38.52 | 38.91 | 38.21 | 38.52 | 181,892 | +0.25(+0.65%) |
Jun 30, 2020 | 38.70 | 41.10 | 37.91 | 38.27 | 349,792 | -0.39(-1.00%) |
Jun 29, 2020 | 37.84 | 38.84 | 37.52 | 38.66 | 188,194 | +1.16(+3.08%) |
Jun 26, 2020 | 38.52 | 38.56 | 37.46 | 37.50 | 365,464 | -1.10(-2.85%) |
Jun 25, 2020 | 38.78 | 38.78 | 38.16 | 38.60 | 179,117 | -0.20(-0.52%) |
Jun 24, 2020 | 39.94 | 39.99 | 38.47 | 38.80 | 265,824 | -1.17(-2.94%) |
Jun 23, 2020 | 40.70 | 40.96 | 39.90 | 39.98 | 383,246 | -0.35(-0.87%) |
Jun 22, 2020 | 40.51 | 40.51 | 39.78 | 40.33 | 280,090 | -0.20(-0.50%) |
Jun 19, 2020 | 41.49 | 41.88 | 40.15 | 40.53 | 287,591 | -0.55(-1.35%) |
Jun 18, 2020 | 41.13 | 41.33 | 40.59 | 41.09 | 220,968 | -0.03(-0.07%) |
Jun 17, 2020 | 42.00 | 42.00 | 40.89 | 41.12 | 173,611 | -0.77(-1.83%) |
Jun 16, 2020 | 42.19 | 42.62 | 41.41 | 41.88 | 239,901 | +0.74(+1.80%) |
Jun 15, 2020 | 40.56 | 41.53 | 40.02 | 41.14 | 256,886 | -0.04(-0.09%) |
Jun 12, 2020 | 42.43 | 42.53 | 40.60 | 41.18 | 225,508 | -0.08(-0.20%) |
Jun 11, 2020 | 42.80 | 42.90 | 41.21 | 41.26 | 276,768 | -2.52(-5.75%) |
Jun 10, 2020 | 43.71 | 44.19 | 43.27 | 43.78 | 201,337 | +0.25(+0.57%) |
Jun 09, 2020 | 44.38 | 44.52 | 43.31 | 43.53 | 181,436 | -1.03(-2.31%) |
Jun 08, 2020 | 45.31 | 45.60 | 44.28 | 44.57 | 284,124 | -0.70(-1.54%) |
Jun 05, 2020 | 45.08 | 45.55 | 44.64 | 45.26 | 214,345 | +1.05(+2.37%) |
Jun 04, 2020 | 44.50 | 44.74 | 43.83 | 44.22 | 265,476 | -0.40(-0.89%) |
Jun 03, 2020 | 45.08 | 45.13 | 44.54 | 44.61 | 159,521 | -0.06(-0.12%) |
Jun 02, 2020 | 44.27 | 44.81 | 43.98 | 44.67 | 152,065 | +0.69(+1.57%) |
Jun 01, 2020 | 43.55 | 44.58 | 43.55 | 43.98 | 293,214 | +0.41(+0.95%) |
May 29, 2020 | 43.10 | 43.78 | 42.54 | 43.56 | 341,734 | +0.28(+0.64%) |
May 28, 2020 | 44.57 | 44.57 | 43.19 | 43.29 | 204,683 | -0.87(-1.98%) |
May 27, 2020 | 43.83 | 44.20 | 42.97 | 44.16 | 195,125 | +0.76(+1.76%) |
May 26, 2020 | 43.55 | 43.76 | 42.93 | 43.40 | 271,973 | +0.75(+1.75%) |
May 22, 2020 | 42.52 | 42.66 | 41.83 | 42.65 | 165,432 | +0.50(+1.18%) |
May 21, 2020 | 42.13 | 42.39 | 41.24 | 42.15 | 359,479 | +0.19(+0.46%) |
May 20, 2020 | 41.95 | 42.13 | 41.43 | 41.96 | 218,107 | +0.66(+1.60%) |
May 19, 2020 | 41.79 | 42.03 | 41.28 | 41.30 | 255,057 | -0.69(-1.64%) |
May 18, 2020 | 40.60 | 42.03 | 40.60 | 41.99 | 270,977 | +1.90(+4.75%) |
May 15, 2020 | 39.58 | 40.57 | 39.22 | 40.08 | 827,272 | +0.31(+0.79%) |
May 14, 2020 | 39.47 | 40.10 | 38.76 | 39.77 | 193,086 | -0.17(-0.41%) |
May 13, 2020 | 40.49 | 41.11 | 39.66 | 39.94 | 279,298 | -0.85(-2.08%) |
May 12, 2020 | 42.96 | 42.96 | 40.77 | 40.78 | 253,174 | -1.84(-4.32%) |
May 11, 2020 | 42.90 | 43.42 | 42.25 | 42.62 | 295,418 | -0.76(-1.76%) |
May 08, 2020 | 42.78 | 44.07 | 42.78 | 43.39 | 224,018 | +0.71(+1.66%) |
May 07, 2020 | 43.32 | 45.36 | 39.90 | 42.68 | 573,878 | -2.29(-5.09%) |
May 06, 2020 | 44.06 | 45.66 | 43.92 | 44.97 | 212,685 | +0.92(+2.09%) |
May 05, 2020 | 44.04 | 45.17 | 43.76 | 44.05 | 315,999 | +0.32(+0.74%) |
May 04, 2020 | 44.19 | 44.94 | 43.07 | 43.73 | 320,113 | -0.61(-1.37%) |
May 01, 2020 | 44.11 | 44.82 | 43.13 | 44.34 | 248,366 | -0.36(-0.80%) |
Apr 30, 2020 | 45.85 | 46.79 | 44.07 | 44.69 | 378,565 | -1.78(-3.82%) |
Apr 29, 2020 | 45.70 | 46.96 | 45.53 | 46.47 | 246,855 | +1.72(+3.84%) |
Apr 28, 2020 | 44.56 | 45.83 | 44.27 | 44.75 | 256,668 | +0.81(+1.84%) |
Apr 27, 2020 | 43.53 | 44.19 | 43.26 | 43.94 | 248,973 | +0.67(+1.55%) |
Apr 24, 2020 | 43.56 | 43.70 | 42.65 | 43.27 | 145,106 | -0.09(-0.21%) |
Apr 23, 2020 | 42.79 | 43.65 | 42.49 | 43.36 | 201,505 | +0.53(+1.25%) |
Apr 22, 2020 | 42.61 | 43.02 | 42.06 | 42.83 | 170,314 | +0.72(+1.70%) |
Apr 21, 2020 | 43.23 | 43.88 | 41.85 | 42.11 | 212,898 | -1.89(-4.29%) |
Apr 20, 2020 | 43.30 | 44.45 | 43.30 | 43.99 | 148,582 | +0.00(+0.00%) |
Apr 17, 2020 | 44.11 | 44.42 | 43.46 | 43.99 | 226,410 | +0.76(+1.77%) |
Apr 16, 2020 | 43.95 | 44.48 | 42.72 | 43.23 | 206,394 | -0.35(-0.80%) |
Apr 15, 2020 | 42.78 | 43.87 | 42.45 | 43.58 | 296,040 | -0.08(-0.19%) |
Apr 14, 2020 | 44.06 | 44.13 | 43.13 | 43.66 | 210,752 | +1.07(+2.51%) |
Apr 13, 2020 | 42.67 | 43.25 | 41.50 | 42.60 | 197,374 | -0.22(-0.52%) |
Apr 09, 2020 | 42.50 | 43.25 | 41.63 | 42.82 | 208,801 | +0.84(+1.99%) |
Apr 08, 2020 | 40.60 | 42.10 | 40.10 | 41.98 | 221,873 | +1.78(+4.42%) |
Apr 07, 2020 | 42.04 | 42.84 | 40.02 | 40.20 | 249,833 | -0.86(-2.08%) |
Apr 06, 2020 | 38.93 | 41.33 | 38.93 | 41.06 | 378,462 | +3.05(+8.01%) |
Apr 03, 2020 | 37.27 | 38.19 | 36.81 | 38.01 | 372,495 | +0.39(+1.03%) |
Apr 02, 2020 | 37.39 | 39.51 | 36.97 | 37.63 | 237,249 | +0.10(+0.27%) |
Apr 01, 2020 | 37.36 | 38.27 | 36.40 | 37.53 | 385,798 | -0.98(-2.53%) |
Mar 31, 2020 | 38.42 | 39.42 | 37.56 | 38.50 | 307,923 | -0.06(-0.14%) |
Mar 30, 2020 | 38.47 | 40.10 | 37.67 | 38.56 | 192,831 | +0.65(+1.72%) |
Mar 27, 2020 | 38.23 | 39.29 | 37.21 | 37.90 | 422,060 | -1.24(-3.17%) |
Mar 26, 2020 | 36.78 | 39.56 | 36.66 | 39.15 | 412,603 | +2.50(+6.83%) |
Mar 25, 2020 | 36.10 | 37.30 | 35.24 | 36.64 | 714,872 | +0.56(+1.56%) |
Mar 24, 2020 | 37.09 | 38.24 | 35.10 | 36.08 | 419,831 | +0.58(+1.63%) |
Mar 23, 2020 | 35.54 | 36.12 | 33.58 | 35.50 | 467,818 | +0.29(+0.81%) |
Mar 20, 2020 | 38.18 | 39.22 | 34.83 | 35.22 | 620,644 | -2.82(-7.40%) |
Mar 19, 2020 | 40.21 | 40.81 | 37.54 | 38.03 | 543,712 | -2.46(-6.07%) |
Mar 18, 2020 | 37.57 | 40.77 | 36.37 | 40.49 | 655,998 | +1.87(+4.84%) |
Mar 17, 2020 | 38.04 | 39.74 | 36.78 | 38.62 | 664,496 | +1.53(+4.12%) |
Mar 16, 2020 | 34.92 | 37.47 | 33.42 | 37.09 | 576,509 | -0.51(-1.35%) |
Mar 13, 2020 | 36.81 | 37.72 | 34.78 | 37.60 | 599,449 | +2.36(+6.71%) |
Mar 12, 2020 | 35.22 | 36.74 | 34.22 | 35.24 | 735,636 | -2.22(-5.92%) |
Mar 11, 2020 | 37.67 | 38.15 | 36.14 | 37.45 | 355,771 | -0.72(-1.88%) |
Mar 10, 2020 | 38.03 | 38.72 | 36.80 | 38.17 | 951,844 | +1.75(+4.80%) |
Mar 09, 2020 | 37.67 | 38.86 | 36.18 | 36.42 | 321,821 | -3.20(-8.08%) |
Mar 06, 2020 | 38.05 | 39.74 | 37.96 | 39.62 | 265,431 | +0.36(+0.91%) |
Mar 05, 2020 | 40.98 | 41.38 | 39.02 | 39.27 | 302,357 | -2.59(-6.19%) |
Mar 04, 2020 | 42.06 | 42.53 | 40.84 | 41.86 | 225,955 | +0.39(+0.95%) |
Mar 03, 2020 | 41.71 | 42.78 | 40.84 | 41.46 | 561,466 | -0.24(-0.57%) |
Mar 02, 2020 | 40.68 | 41.74 | 40.33 | 41.70 | 282,517 | +1.20(+2.96%) |
Feb 28, 2020 | 41.21 | 41.96 | 39.70 | 40.50 | 468,051 | -1.93(-4.55%) |
Feb 27, 2020 | 42.53 | 43.81 | 41.92 | 42.43 | 394,140 | -0.92(-2.13%) |
Feb 26, 2020 | 44.02 | 44.44 | 43.18 | 43.36 | 308,707 | -0.35(-0.80%) |
Feb 25, 2020 | 45.83 | 45.83 | 43.68 | 43.70 | 333,914 | -2.24(-4.88%) |
Feb 24, 2020 | 45.86 | 46.41 | 45.65 | 45.95 | 253,835 | -1.39(-2.94%) |
Feb 21, 2020 | 48.14 | 48.31 | 47.16 | 47.34 | 205,837 | -0.97(-2.01%) |
Feb 20, 2020 | 48.40 | 48.51 | 47.34 | 48.31 | 293,566 | +0.04(+0.08%) |
Feb 19, 2020 | 48.03 | 48.46 | 47.87 | 48.27 | 157,287 | +0.40(+0.84%) |
Feb 18, 2020 | 47.83 | 48.17 | 47.68 | 47.87 | 230,945 | -0.01(-0.02%) |
Feb 14, 2020 | 47.76 | 48.04 | 47.53 | 47.88 | 245,825 | +0.12(+0.25%) |
Feb 13, 2020 | 47.03 | 47.77 | 47.03 | 47.76 | 147,791 | +0.38(+0.79%) |
Feb 12, 2020 | 47.70 | 48.02 | 47.01 | 47.38 | 164,589 | +0.02(+0.04%) |
Feb 11, 2020 | 47.29 | 47.49 | 46.85 | 47.37 | 152,775 | +0.44(+0.94%) |
Feb 10, 2020 | 45.85 | 46.98 | 45.85 | 46.93 | 258,080 | +1.13(+2.46%) |
Feb 07, 2020 | 46.34 | 46.67 | 45.71 | 45.80 | 224,629 | -0.79(-1.69%) |
Feb 06, 2020 | 50.27 | 50.27 | 46.39 | 46.59 | 416,856 | -0.94(-1.98%) |
Feb 05, 2020 | 47.34 | 47.59 | 46.35 | 47.53 | 185,669 | +0.91(+1.94%) |
Feb 04, 2020 | 46.55 | 46.91 | 45.97 | 46.62 | 278,308 | +0.55(+1.19%) |
Feb 03, 2020 | 45.79 | 46.47 | 45.62 | 46.08 | 289,785 | +0.48(+1.04%) |
Jan 31, 2020 | 47.01 | 47.02 | 45.48 | 45.60 | 308,756 | -1.48(-3.15%) |
Jan 30, 2020 | 46.67 | 47.09 | 46.43 | 47.08 | 178,148 | +0.30(+0.65%) |
Jan 29, 2020 | 47.13 | 47.18 | 46.73 | 46.78 | 267,300 | -0.17(-0.37%) |
Jan 28, 2020 | 46.81 | 47.16 | 46.63 | 46.95 | 152,537 | +0.41(+0.88%) |
Jan 27, 2020 | 46.05 | 46.93 | 45.93 | 46.54 | 332,843 | -0.14(-0.29%) |
Jan 24, 2020 | 47.53 | 47.53 | 46.46 | 46.68 | 130,560 | -0.60(-1.28%) |
Jan 23, 2020 | 46.98 | 47.55 | 46.71 | 47.28 | 233,144 | +0.39(+0.83%) |
Jan 22, 2020 | 46.72 | 47.10 | 46.44 | 46.89 | 230,082 | +0.43(+0.92%) |
Jan 21, 2020 | 46.84 | 46.99 | 46.30 | 46.47 | 314,833 | -0.40(-0.86%) |
Jan 17, 2020 | 47.43 | 47.43 | 46.69 | 46.87 | 235,992 | -0.36(-0.76%) |
Jan 16, 2020 | 47.04 | 47.31 | 46.72 | 47.23 | 183,509 | +0.54(+1.16%) |
Jan 15, 2020 | 46.58 | 47.12 | 46.55 | 46.69 | 350,591 | +0.16(+0.35%) |
Jan 14, 2020 | 48.24 | 48.24 | 46.48 | 46.52 | 503,737 | -1.67(-3.47%) |
Jan 13, 2020 | 47.18 | 48.25 | 47.13 | 48.20 | 250,046 | +1.18(+2.51%) |
Jan 10, 2020 | 47.52 | 47.70 | 46.84 | 47.02 | 227,142 | -0.43(-0.91%) |
Jan 09, 2020 | 46.97 | 47.52 | 46.78 | 47.45 | 197,414 | +0.65(+1.39%) |
Jan 08, 2020 | 46.53 | 47.07 | 46.49 | 46.80 | 162,718 | +0.31(+0.67%) |
Jan 07, 2020 | 47.19 | 47.20 | 46.40 | 46.49 | 306,261 | -0.91(-1.91%) |
Jan 06, 2020 | 47.61 | 47.65 | 47.16 | 47.39 | 250,747 | -0.50(-1.05%) |
Jan 03, 2020 | 47.32 | 48.24 | 46.92 | 47.90 | 294,007 | +0.02(+0.04%) |
Jan 02, 2020 | 47.51 | 47.89 | 47.24 | 47.88 | 318,519 | +0.49(+1.02%) |
Dec 31, 2019 | 47.19 | 47.54 | 47.05 | 47.39 | 274,122 | +0.08(+0.17%) |
Dec 30, 2019 | 47.34 | 47.43 | 46.71 | 47.31 | 230,681 | +0.13(+0.27%) |
Dec 27, 2019 | 47.53 | 47.57 | 46.97 | 47.18 | 138,864 | -0.05(-0.10%) |
Dec 26, 2019 | 48.04 | 48.04 | 47.08 | 47.23 | 105,570 | -0.74(-1.55%) |
Dec 24, 2019 | 47.91 | 47.99 | 47.50 | 47.97 | 110,348 | +0.19(+0.40%) |
Dec 23, 2019 | 47.49 | 48.31 | 46.98 | 47.78 | 255,996 | +0.46(+0.97%) |
Dec 20, 2019 | 47.52 | 47.71 | 46.99 | 47.32 | 994,555 | -0.04(-0.08%) |
Dec 19, 2019 | 47.92 | 47.94 | 47.09 | 47.36 | 313,426 | -0.49(-1.02%) |
Dec 18, 2019 | 47.38 | 48.23 | 47.20 | 47.85 | 341,304 | +0.38(+0.80%) |
Dec 17, 2019 | 50.79 | 51.19 | 47.37 | 47.47 | 425,653 | -3.31(-6.52%) |
Dec 16, 2019 | 50.67 | 51.10 | 50.67 | 50.78 | 185,112 | +0.24(+0.47%) |
Dec 13, 2019 | 50.34 | 50.55 | 49.91 | 50.54 | 243,203 | -0.03(-0.05%) |
Dec 12, 2019 | 50.83 | 51.11 | 50.20 | 50.57 | 216,185 | -0.27(-0.52%) |
Dec 11, 2019 | 51.36 | 51.57 | 50.69 | 50.83 | 323,250 | -0.38(-0.75%) |
Dec 10, 2019 | 51.68 | 51.89 | 51.19 | 51.22 | 238,295 | -0.51(-0.99%) |
Dec 09, 2019 | 52.13 | 52.13 | 51.72 | 51.73 | 225,949 | -0.49(-0.93%) |
Dec 06, 2019 | 52.41 | 52.72 | 51.61 | 52.22 | 371,032 | -0.02(-0.04%) |
Dec 05, 2019 | 51.57 | 52.24 | 51.32 | 52.24 | 240,913 | +0.70(+1.35%) |
Dec 04, 2019 | 52.23 | 52.38 | 51.51 | 51.54 | 271,466 | -0.38(-0.72%) |
Dec 03, 2019 | 51.23 | 52.04 | 51.10 | 51.91 | 561,911 | +0.16(+0.30%) |