Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 71.94 | 72.19 | 69.39 | 70.25 | 954,834 | -1.47(-2.05%) |
Nov 27, 2020 | 71.59 | 72.42 | 71.13 | 71.71 | 273,923 | +0.12(+0.17%) |
Nov 25, 2020 | 71.76 | 72.24 | 69.47 | 71.59 | 713,071 | -0.34(-0.47%) |
Nov 24, 2020 | 73.77 | 74.27 | 71.41 | 71.93 | 698,714 | -0.76(-1.05%) |
Nov 23, 2020 | 69.03 | 73.48 | 69.03 | 72.69 | 881,086 | +3.27(+4.70%) |
Nov 20, 2020 | 67.87 | 70.25 | 67.87 | 69.43 | 998,712 | +1.67(+2.46%) |
Nov 19, 2020 | 66.53 | 67.82 | 66.02 | 67.76 | 466,472 | +1.31(+1.98%) |
Nov 18, 2020 | 67.35 | 68.96 | 66.36 | 66.45 | 574,716 | -1.47(-2.17%) |
Nov 17, 2020 | 66.23 | 68.99 | 65.48 | 67.92 | 634,527 | +1.09(+1.63%) |
Nov 16, 2020 | 66.82 | 67.08 | 66.12 | 66.83 | 766,191 | +0.75(+1.14%) |
Nov 13, 2020 | 65.62 | 67.15 | 65.55 | 66.08 | 626,848 | +1.16(+1.79%) |
Nov 12, 2020 | 65.42 | 66.33 | 64.09 | 64.92 | 762,702 | -1.20(-1.82%) |
Nov 11, 2020 | 64.51 | 66.91 | 63.54 | 66.12 | 1,001,012 | +1.73(+2.69%) |
Nov 10, 2020 | 60.33 | 65.01 | 59.64 | 64.38 | 1,299,153 | +4.20(+6.98%) |
Nov 09, 2020 | 66.78 | 67.47 | 59.55 | 60.18 | 2,180,254 | -4.87(-7.48%) |
Nov 06, 2020 | 66.30 | 66.78 | 64.72 | 65.05 | 999,352 | -1.02(-1.55%) |
Nov 05, 2020 | 64.91 | 67.24 | 64.24 | 66.07 | 1,072,627 | +2.13(+3.33%) |
Nov 04, 2020 | 63.15 | 64.93 | 62.02 | 63.94 | 852,589 | +0.08(+0.12%) |
Nov 03, 2020 | 61.43 | 64.34 | 60.77 | 63.87 | 1,471,813 | +3.53(+5.84%) |
Nov 02, 2020 | 60.30 | 61.56 | 59.24 | 60.34 | 1,144,657 | +0.60(+1.00%) |
Oct 30, 2020 | 59.05 | 61.61 | 58.46 | 59.74 | 1,246,444 | +0.08(+0.14%) |
Oct 29, 2020 | 62.36 | 64.18 | 59.19 | 59.66 | 1,917,521 | -0.76(-1.26%) |
Oct 28, 2020 | 58.14 | 60.86 | 57.20 | 60.42 | 1,300,686 | +1.13(+1.91%) |
Oct 27, 2020 | 58.35 | 60.56 | 57.72 | 59.28 | 779,113 | +1.31(+2.26%) |
Oct 26, 2020 | 57.44 | 58.39 | 56.70 | 57.97 | 745,350 | -0.75(-1.28%) |
Oct 23, 2020 | 59.16 | 59.74 | 56.74 | 58.72 | 755,139 | +0.09(+0.16%) |
Oct 22, 2020 | 58.58 | 59.94 | 57.28 | 58.63 | 608,463 | +0.38(+0.66%) |
Oct 21, 2020 | 61.23 | 61.56 | 57.67 | 58.24 | 1,130,735 | -2.82(-4.62%) |
Oct 20, 2020 | 60.76 | 62.56 | 60.38 | 61.06 | 699,540 | +2.20(+3.74%) |
Oct 19, 2020 | 60.25 | 60.53 | 58.58 | 58.86 | 844,403 | -1.00(-1.68%) |
Oct 16, 2020 | 60.60 | 60.87 | 59.28 | 59.86 | 916,703 | -0.80(-1.31%) |
Oct 15, 2020 | 58.70 | 60.82 | 58.08 | 60.66 | 513,691 | +1.16(+1.95%) |
Oct 14, 2020 | 60.00 | 61.12 | 59.39 | 59.50 | 592,051 | -0.18(-0.30%) |
Oct 13, 2020 | 57.25 | 59.92 | 57.25 | 59.68 | 509,728 | +1.91(+3.31%) |
Oct 12, 2020 | 59.84 | 59.84 | 57.65 | 57.76 | 576,387 | -1.19(-2.02%) |
Oct 09, 2020 | 59.95 | 60.79 | 58.73 | 58.95 | 667,265 | -0.48(-0.80%) |
Oct 08, 2020 | 61.26 | 61.85 | 58.69 | 59.43 | 706,287 | -1.24(-2.04%) |
Oct 07, 2020 | 59.78 | 61.62 | 59.53 | 60.67 | 541,757 | +1.72(+2.91%) |
Oct 06, 2020 | 60.65 | 61.49 | 58.75 | 58.95 | 861,183 | -1.40(-2.31%) |
Oct 05, 2020 | 58.94 | 60.85 | 58.93 | 60.35 | 586,431 | +2.09(+3.59%) |
Oct 02, 2020 | 55.32 | 59.72 | 55.31 | 58.26 | 820,831 | +1.73(+3.05%) |
Oct 01, 2020 | 55.82 | 56.67 | 55.08 | 56.53 | 747,467 | +1.29(+2.34%) |
Sep 30, 2020 | 55.11 | 56.61 | 54.73 | 55.24 | 1,285,690 | +0.32(+0.58%) |
Sep 29, 2020 | 56.00 | 56.38 | 54.46 | 54.92 | 715,298 | -0.73(-1.31%) |
Sep 28, 2020 | 56.18 | 56.98 | 55.11 | 55.65 | 768,057 | +0.51(+0.92%) |
Sep 25, 2020 | 54.93 | 56.61 | 54.51 | 55.15 | 755,566 | +0.23(+0.43%) |
Sep 24, 2020 | 54.54 | 56.25 | 54.07 | 54.91 | 926,536 | -0.03(-0.05%) |
Sep 23, 2020 | 58.03 | 58.89 | 54.90 | 54.94 | 1,239,671 | -2.74(-4.75%) |
Sep 22, 2020 | 55.32 | 58.06 | 55.04 | 57.68 | 1,212,539 | +2.92(+5.33%) |
Sep 21, 2020 | 54.58 | 54.99 | 52.98 | 54.76 | 902,554 | -1.43(-2.54%) |
Sep 18, 2020 | 57.91 | 57.91 | 55.18 | 56.19 | 1,231,727 | -1.26(-2.19%) |
Sep 17, 2020 | 57.08 | 58.09 | 56.49 | 57.44 | 699,172 | -0.74(-1.27%) |
Sep 16, 2020 | 57.24 | 59.13 | 56.72 | 58.18 | 1,217,347 | +1.11(+1.94%) |
Sep 15, 2020 | 59.50 | 60.38 | 57.00 | 57.08 | 735,132 | -1.97(-3.33%) |
Sep 14, 2020 | 57.50 | 59.34 | 57.09 | 59.05 | 690,371 | +1.96(+3.43%) |
Sep 11, 2020 | 58.63 | 58.77 | 56.50 | 57.09 | 980,796 | -1.29(-2.22%) |
Sep 10, 2020 | 56.83 | 59.03 | 56.55 | 58.38 | 1,307,324 | +2.00(+3.54%) |
Sep 09, 2020 | 56.47 | 56.80 | 54.65 | 56.38 | 1,118,135 | +0.38(+0.69%) |
Sep 08, 2020 | 54.77 | 57.64 | 53.54 | 56.00 | 917,996 | +0.51(+0.91%) |
Sep 04, 2020 | 57.55 | 57.65 | 53.25 | 55.49 | 878,525 | -1.01(-1.79%) |
Sep 03, 2020 | 59.75 | 60.03 | 55.90 | 56.51 | 879,726 | -3.23(-5.40%) |
Sep 02, 2020 | 60.44 | 60.55 | 58.49 | 59.73 | 697,902 | -0.14(-0.23%) |
Sep 01, 2020 | 57.80 | 59.93 | 57.43 | 59.87 | 794,247 | +1.84(+3.17%) |
Aug 31, 2020 | 58.44 | 58.44 | 57.50 | 58.03 | 834,633 | -0.20(-0.34%) |
Aug 28, 2020 | 58.05 | 58.85 | 57.50 | 58.23 | 529,589 | +0.76(+1.32%) |
Aug 27, 2020 | 57.89 | 58.71 | 57.12 | 57.47 | 951,660 | -0.29(-0.50%) |
Aug 26, 2020 | 57.66 | 58.86 | 57.47 | 57.76 | 624,982 | -0.08(-0.15%) |
Aug 25, 2020 | 59.43 | 59.64 | 56.87 | 57.85 | 1,322,609 | -1.43(-2.42%) |
Aug 24, 2020 | 59.13 | 60.03 | 58.74 | 59.28 | 573,248 | +1.02(+1.75%) |
Aug 21, 2020 | 58.49 | 59.19 | 57.78 | 58.26 | 983,835 | -0.56(-0.95%) |
Aug 20, 2020 | 59.62 | 60.12 | 58.77 | 58.82 | 528,893 | -1.62(-2.67%) |
Aug 19, 2020 | 60.52 | 61.03 | 60.16 | 60.44 | 767,014 | -0.14(-0.23%) |
Aug 18, 2020 | 61.15 | 61.50 | 60.45 | 60.58 | 687,627 | -0.92(-1.50%) |
Aug 17, 2020 | 60.65 | 61.73 | 60.12 | 61.50 | 685,232 | +1.08(+1.79%) |
Aug 14, 2020 | 60.13 | 61.07 | 59.78 | 60.42 | 507,226 | -0.12(-0.20%) |
Aug 13, 2020 | 59.09 | 61.36 | 58.85 | 60.54 | 836,722 | +1.32(+2.22%) |
Aug 12, 2020 | 60.40 | 60.40 | 58.92 | 59.22 | 845,377 | -0.47(-0.78%) |
Aug 11, 2020 | 60.76 | 61.11 | 59.25 | 59.69 | 1,515,427 | -0.27(-0.45%) |
Aug 10, 2020 | 60.13 | 61.59 | 59.47 | 59.96 | 975,806 | +0.31(+0.52%) |
Aug 07, 2020 | 60.46 | 61.23 | 58.31 | 59.65 | 1,349,321 | -0.96(-1.59%) |
Aug 06, 2020 | 63.85 | 64.08 | 60.38 | 60.61 | 1,073,180 | -3.42(-5.34%) |
Aug 05, 2020 | 63.78 | 64.80 | 63.32 | 64.03 | 558,984 | +0.13(+0.20%) |
Aug 04, 2020 | 64.45 | 65.01 | 62.89 | 63.90 | 877,965 | -0.92(-1.43%) |
Aug 03, 2020 | 62.99 | 65.41 | 62.47 | 64.83 | 1,170,808 | +2.26(+3.61%) |
Jul 31, 2020 | 64.83 | 64.90 | 61.38 | 62.57 | 1,550,478 | -2.05(-3.17%) |
Jul 30, 2020 | 66.61 | 69.11 | 64.13 | 64.61 | 2,523,739 | -2.99(-4.42%) |
Jul 29, 2020 | 66.34 | 67.69 | 66.20 | 67.60 | 1,305,286 | +2.87(+4.43%) |
Jul 28, 2020 | 65.39 | 66.43 | 64.67 | 64.73 | 881,513 | -0.73(-1.11%) |
Jul 27, 2020 | 62.79 | 65.54 | 62.39 | 65.46 | 810,952 | +2.81(+4.49%) |
Jul 24, 2020 | 62.72 | 62.86 | 61.66 | 62.65 | 642,758 | -0.34(-0.53%) |
Jul 23, 2020 | 64.85 | 66.56 | 62.01 | 62.99 | 1,666,855 | -0.59(-0.93%) |
Jul 22, 2020 | 62.04 | 63.85 | 62.04 | 63.57 | 696,790 | +1.11(+1.78%) |
Jul 21, 2020 | 62.63 | 63.47 | 62.07 | 62.46 | 863,565 | +0.59(+0.95%) |
Jul 20, 2020 | 62.12 | 62.63 | 60.81 | 61.87 | 655,751 | -0.19(-0.30%) |
Jul 17, 2020 | 62.89 | 63.05 | 61.67 | 62.06 | 454,662 | -0.36(-0.58%) |
Jul 16, 2020 | 62.60 | 62.96 | 61.76 | 62.43 | 389,983 | -0.59(-0.93%) |
Jul 15, 2020 | 63.39 | 63.86 | 62.48 | 63.01 | 834,865 | +1.47(+2.38%) |
Jul 14, 2020 | 59.29 | 61.64 | 57.75 | 61.55 | 725,062 | +1.97(+3.31%) |
Jul 13, 2020 | 60.72 | 61.68 | 59.27 | 59.58 | 841,512 | -0.46(-0.76%) |
Jul 10, 2020 | 58.47 | 60.55 | 58.10 | 60.03 | 662,242 | +1.51(+2.59%) |
Jul 09, 2020 | 60.23 | 60.71 | 58.17 | 58.52 | 571,120 | -1.92(-3.18%) |
Jul 08, 2020 | 59.83 | 60.49 | 59.38 | 60.45 | 646,354 | +0.58(+0.97%) |
Jul 07, 2020 | 61.04 | 61.30 | 59.87 | 59.87 | 609,725 | -1.61(-2.61%) |
Jul 06, 2020 | 62.49 | 62.57 | 60.97 | 61.47 | 771,483 | +0.93(+1.54%) |
Jul 02, 2020 | 61.29 | 62.10 | 59.68 | 60.54 | 717,589 | +0.27(+0.45%) |
Jul 01, 2020 | 59.98 | 60.88 | 59.42 | 60.27 | 888,986 | +0.48(+0.80%) |
Jun 30, 2020 | 58.73 | 60.43 | 58.55 | 59.79 | 864,398 | +0.57(+0.96%) |
Jun 29, 2020 | 58.21 | 60.42 | 56.79 | 59.22 | 1,057,402 | +0.97(+1.67%) |
Jun 26, 2020 | 59.08 | 59.72 | 57.97 | 58.25 | 1,581,203 | -1.50(-2.52%) |
Jun 25, 2020 | 57.76 | 59.80 | 57.48 | 59.75 | 1,278,747 | +1.71(+2.94%) |
Jun 24, 2020 | 58.85 | 59.03 | 56.48 | 58.04 | 1,267,723 | -1.42(-2.39%) |
Jun 23, 2020 | 59.57 | 60.23 | 58.60 | 59.46 | 1,418,719 | +0.70(+1.19%) |
Jun 22, 2020 | 56.28 | 58.85 | 55.30 | 58.76 | 995,432 | +2.64(+4.71%) |
Jun 19, 2020 | 56.99 | 57.35 | 55.56 | 56.12 | 1,731,401 | +0.09(+0.17%) |
Jun 18, 2020 | 56.11 | 56.93 | 55.88 | 56.03 | 1,027,284 | -0.85(-1.49%) |
Jun 17, 2020 | 56.86 | 57.85 | 55.93 | 56.88 | 1,397,771 | +0.50(+0.89%) |
Jun 16, 2020 | 56.90 | 57.27 | 55.01 | 56.37 | 868,055 | +2.17(+4.00%) |
Jun 15, 2020 | 50.91 | 54.22 | 50.19 | 54.21 | 780,842 | +0.97(+1.82%) |
Jun 12, 2020 | 53.69 | 54.75 | 51.06 | 53.23 | 861,150 | +1.87(+3.64%) |
Jun 11, 2020 | 52.74 | 53.28 | 51.10 | 51.37 | 1,155,475 | -4.29(-7.70%) |
Jun 10, 2020 | 58.53 | 58.55 | 55.11 | 55.65 | 1,159,882 | -2.85(-4.87%) |
Jun 09, 2020 | 57.68 | 59.22 | 55.77 | 58.50 | 1,134,763 | -0.58(-0.98%) |
Jun 08, 2020 | 58.86 | 60.63 | 58.22 | 59.08 | 1,060,215 | +1.58(+2.75%) |
Jun 05, 2020 | 62.15 | 62.95 | 57.06 | 57.50 | 1,170,111 | -1.83(-3.09%) |
Jun 04, 2020 | 57.58 | 59.41 | 56.28 | 59.33 | 1,099,437 | +1.45(+2.50%) |
Jun 03, 2020 | 54.94 | 58.10 | 54.89 | 57.89 | 1,489,444 | +4.16(+7.74%) |
Jun 02, 2020 | 54.16 | 54.87 | 53.67 | 53.73 | 675,689 | +0.55(+1.04%) |
Jun 01, 2020 | 51.70 | 53.68 | 51.17 | 53.18 | 678,257 | +1.79(+3.49%) |
May 29, 2020 | 53.36 | 53.48 | 50.69 | 51.38 | 1,207,902 | -2.24(-4.18%) |
May 28, 2020 | 55.61 | 55.61 | 53.24 | 53.63 | 1,067,054 | -0.81(-1.49%) |
May 27, 2020 | 55.45 | 55.59 | 53.13 | 54.44 | 1,384,753 | +1.12(+2.10%) |
May 26, 2020 | 52.66 | 53.72 | 51.32 | 53.32 | 1,682,771 | +3.63(+7.31%) |
May 22, 2020 | 49.98 | 50.34 | 49.10 | 49.68 | 728,937 | -0.36(-0.73%) |
May 21, 2020 | 50.22 | 51.24 | 49.78 | 50.05 | 1,057,438 | -0.17(-0.33%) |
May 20, 2020 | 49.97 | 51.29 | 49.15 | 50.22 | 712,659 | +0.62(+1.24%) |
May 19, 2020 | 49.53 | 51.54 | 49.11 | 49.60 | 1,019,703 | -0.54(-1.08%) |
May 18, 2020 | 50.10 | 51.37 | 48.94 | 50.14 | 1,753,951 | +3.12(+6.63%) |
May 15, 2020 | 42.29 | 47.62 | 41.79 | 47.02 | 2,559,734 | +4.30(+10.05%) |
May 14, 2020 | 40.63 | 42.75 | 39.77 | 42.73 | 1,540,782 | +0.74(+1.77%) |
May 13, 2020 | 43.09 | 43.48 | 41.05 | 41.98 | 1,009,788 | -1.46(-3.36%) |
May 12, 2020 | 46.82 | 47.31 | 43.44 | 43.44 | 834,070 | -3.17(-6.80%) |
May 11, 2020 | 45.57 | 47.08 | 43.76 | 46.61 | 1,239,549 | +0.09(+0.20%) |
May 08, 2020 | 43.83 | 46.83 | 43.06 | 46.52 | 1,378,451 | +4.05(+9.54%) |
May 07, 2020 | 42.82 | 43.66 | 42.04 | 42.47 | 641,703 | +0.54(+1.29%) |
May 06, 2020 | 42.89 | 42.97 | 41.76 | 41.93 | 700,417 | -0.46(-1.07%) |
May 05, 2020 | 42.11 | 43.79 | 41.84 | 42.38 | 948,180 | +1.39(+3.40%) |
May 04, 2020 | 40.70 | 42.59 | 39.83 | 40.99 | 862,785 | -0.07(-0.16%) |
May 01, 2020 | 43.20 | 43.22 | 40.06 | 41.05 | 1,021,979 | -3.31(-7.46%) |
Apr 30, 2020 | 45.32 | 45.81 | 43.79 | 44.36 | 1,445,131 | -0.93(-2.05%) |
Apr 29, 2020 | 44.55 | 46.75 | 44.14 | 45.29 | 1,474,543 | +2.18(+5.05%) |
Apr 28, 2020 | 44.04 | 44.74 | 42.01 | 43.12 | 903,463 | +0.30(+0.69%) |
Apr 27, 2020 | 40.69 | 43.21 | 40.37 | 42.82 | 1,125,015 | +2.63(+6.55%) |
Apr 24, 2020 | 40.27 | 41.38 | 38.29 | 40.19 | 1,525,708 | +0.98(+2.49%) |
Apr 23, 2020 | 35.93 | 40.41 | 35.25 | 39.21 | 3,309,225 | +3.92(+11.12%) |
Apr 22, 2020 | 34.64 | 35.60 | 33.97 | 35.29 | 675,667 | +0.74(+2.15%) |
Apr 21, 2020 | 34.40 | 34.83 | 33.68 | 34.55 | 648,749 | -0.67(-1.90%) |
Apr 20, 2020 | 35.12 | 36.14 | 34.26 | 35.22 | 899,635 | -0.91(-2.52%) |
Apr 17, 2020 | 34.85 | 36.34 | 34.19 | 36.13 | 923,234 | +2.93(+8.82%) |
Apr 16, 2020 | 33.03 | 33.30 | 31.69 | 33.20 | 725,398 | +0.18(+0.53%) |
Apr 15, 2020 | 33.34 | 33.77 | 31.99 | 33.02 | 718,858 | -2.28(-6.45%) |
Apr 14, 2020 | 33.79 | 35.76 | 33.38 | 35.30 | 1,080,734 | +2.44(+7.41%) |
Apr 13, 2020 | 35.23 | 35.34 | 32.28 | 32.86 | 686,916 | -2.69(-7.56%) |
Apr 09, 2020 | 32.75 | 36.70 | 32.08 | 35.55 | 1,964,682 | +3.60(+11.26%) |
Apr 08, 2020 | 28.49 | 32.86 | 27.96 | 31.95 | 1,203,844 | +3.79(+13.47%) |
Apr 07, 2020 | 29.29 | 30.68 | 27.99 | 28.16 | 1,648,042 | +0.88(+3.24%) |
Apr 06, 2020 | 26.25 | 28.00 | 26.24 | 27.28 | 1,646,584 | +2.45(+9.85%) |
Apr 03, 2020 | 27.23 | 27.82 | 23.81 | 24.83 | 1,234,098 | -2.64(-9.61%) |
Apr 02, 2020 | 28.03 | 29.30 | 26.78 | 27.47 | 1,480,882 | -1.59(-5.47%) |
Apr 01, 2020 | 31.16 | 31.71 | 28.81 | 29.06 | 2,118,952 | -3.82(-11.62%) |
Mar 31, 2020 | 32.98 | 33.35 | 31.32 | 32.88 | 1,193,666 | -0.53(-1.59%) |
Mar 30, 2020 | 33.12 | 33.76 | 32.50 | 33.41 | 824,747 | +0.29(+0.87%) |
Mar 27, 2020 | 33.15 | 34.55 | 31.86 | 33.12 | 930,333 | -1.74(-4.99%) |
Mar 26, 2020 | 33.28 | 35.68 | 33.09 | 34.86 | 1,142,434 | +2.18(+6.69%) |
Mar 25, 2020 | 29.65 | 34.70 | 28.67 | 32.68 | 1,702,799 | +3.73(+12.88%) |
Mar 24, 2020 | 27.06 | 29.33 | 26.13 | 28.95 | 1,844,036 | +3.90(+15.55%) |
Mar 23, 2020 | 25.36 | 26.56 | 23.45 | 25.05 | 1,698,327 | -0.44(-1.71%) |
Mar 20, 2020 | 29.75 | 30.73 | 25.27 | 25.49 | 2,091,717 | -3.59(-12.34%) |
Mar 19, 2020 | 26.01 | 29.95 | 24.34 | 29.08 | 1,626,680 | +2.86(+10.92%) |
Mar 18, 2020 | 26.07 | 28.02 | 24.52 | 26.22 | 1,549,374 | -1.67(-6.00%) |
Mar 17, 2020 | 30.91 | 31.38 | 27.29 | 27.89 | 1,638,132 | -2.70(-8.81%) |
Mar 16, 2020 | 33.67 | 35.61 | 30.23 | 30.59 | 1,168,288 | -8.10(-20.93%) |
Mar 13, 2020 | 36.40 | 38.75 | 33.48 | 38.68 | 1,131,911 | +4.59(+13.47%) |
Mar 12, 2020 | 33.33 | 35.67 | 32.70 | 34.09 | 1,038,373 | -4.73(-12.19%) |
Mar 11, 2020 | 39.96 | 40.99 | 38.33 | 38.82 | 822,529 | -2.56(-6.18%) |
Mar 10, 2020 | 40.83 | 41.57 | 38.08 | 41.38 | 1,351,311 | +2.24(+5.72%) |
Mar 09, 2020 | 40.67 | 42.24 | 39.06 | 39.14 | 1,192,969 | -6.25(-13.76%) |
Mar 06, 2020 | 44.57 | 46.48 | 44.46 | 45.39 | 1,157,726 | -0.90(-1.95%) |
Mar 05, 2020 | 49.48 | 49.65 | 45.97 | 46.29 | 1,094,687 | -4.90(-9.57%) |
Mar 04, 2020 | 50.68 | 51.25 | 49.26 | 51.19 | 601,683 | +1.29(+2.59%) |
Mar 03, 2020 | 51.42 | 52.31 | 48.83 | 49.90 | 1,304,344 | -0.33(-0.67%) |
Mar 02, 2020 | 49.63 | 50.35 | 48.72 | 50.23 | 1,063,534 | +0.77(+1.56%) |
Feb 28, 2020 | 48.10 | 50.08 | 47.55 | 49.46 | 1,072,965 | -1.00(-1.99%) |
Feb 27, 2020 | 52.57 | 53.45 | 50.44 | 50.46 | 773,179 | -3.58(-6.62%) |
Feb 26, 2020 | 54.96 | 55.55 | 53.98 | 54.04 | 823,142 | -0.54(-0.99%) |
Feb 25, 2020 | 56.44 | 56.47 | 54.29 | 54.58 | 779,889 | -1.78(-3.17%) |
Feb 24, 2020 | 56.72 | 57.31 | 56.10 | 56.37 | 743,299 | -2.64(-4.47%) |
Feb 21, 2020 | 60.54 | 60.54 | 59.00 | 59.01 | 502,718 | -1.90(-3.12%) |
Feb 20, 2020 | 59.95 | 61.00 | 59.95 | 60.90 | 608,221 | +0.92(+1.53%) |
Feb 19, 2020 | 60.20 | 60.28 | 59.77 | 59.99 | 475,216 | -0.13(-0.22%) |
Feb 18, 2020 | 60.52 | 60.52 | 59.74 | 60.12 | 426,645 | -0.02(-0.03%) |
Feb 14, 2020 | 60.13 | 60.37 | 59.76 | 60.14 | 356,632 | +0.19(+0.32%) |
Feb 13, 2020 | 60.20 | 60.49 | 59.75 | 59.94 | 543,691 | -0.71(-1.18%) |
Feb 12, 2020 | 60.20 | 61.42 | 60.06 | 60.65 | 655,705 | +1.40(+2.36%) |
Feb 11, 2020 | 58.79 | 59.47 | 58.56 | 59.26 | 898,598 | +0.90(+1.54%) |
Feb 10, 2020 | 56.87 | 58.38 | 56.60 | 58.36 | 539,351 | +1.34(+2.36%) |
Feb 07, 2020 | 57.36 | 57.76 | 56.57 | 57.01 | 664,568 | -0.82(-1.41%) |
Feb 06, 2020 | 58.43 | 58.74 | 57.48 | 57.83 | 628,508 | -0.45(-0.78%) |
Feb 05, 2020 | 57.46 | 58.39 | 57.41 | 58.28 | 454,892 | +1.59(+2.81%) |
Feb 04, 2020 | 58.59 | 58.67 | 56.64 | 56.69 | 1,042,773 | -0.95(-1.65%) |
Feb 03, 2020 | 58.65 | 59.51 | 57.37 | 57.64 | 805,008 | -0.56(-0.97%) |
Jan 31, 2020 | 58.38 | 60.10 | 57.78 | 58.21 | 1,394,136 | -0.07(-0.13%) |
Jan 30, 2020 | 59.52 | 60.04 | 57.22 | 58.28 | 1,539,675 | -0.01(-0.02%) |
Jan 29, 2020 | 58.26 | 58.68 | 57.73 | 58.29 | 857,002 | +0.28(+0.48%) |
Jan 28, 2020 | 57.01 | 58.13 | 57.01 | 58.01 | 489,885 | +1.26(+2.22%) |
Jan 27, 2020 | 56.50 | 57.10 | 56.03 | 56.76 | 1,167,259 | -1.07(-1.86%) |
Jan 24, 2020 | 58.18 | 58.68 | 57.27 | 57.83 | 767,034 | -0.34(-0.59%) |
Jan 23, 2020 | 56.13 | 58.27 | 56.08 | 58.17 | 1,253,935 | +2.53(+4.54%) |
Jan 22, 2020 | 54.57 | 55.75 | 54.10 | 55.64 | 935,798 | +1.17(+2.14%) |
Jan 21, 2020 | 54.28 | 54.79 | 54.18 | 54.48 | 450,642 | +0.06(+0.12%) |
Jan 17, 2020 | 55.11 | 55.13 | 54.39 | 54.41 | 447,004 | -0.50(-0.91%) |
Jan 16, 2020 | 55.57 | 56.12 | 54.71 | 54.91 | 518,205 | -0.05(-0.08%) |
Jan 15, 2020 | 54.61 | 55.14 | 54.57 | 54.96 | 444,575 | +0.22(+0.41%) |
Jan 14, 2020 | 53.72 | 55.13 | 53.66 | 54.74 | 505,221 | +0.94(+1.76%) |
Jan 13, 2020 | 52.62 | 53.80 | 52.47 | 53.79 | 705,912 | +1.18(+2.24%) |
Jan 10, 2020 | 53.56 | 53.64 | 52.46 | 52.62 | 565,342 | -0.85(-1.59%) |
Jan 09, 2020 | 53.78 | 53.80 | 53.25 | 53.47 | 390,175 | -0.04(-0.07%) |
Jan 08, 2020 | 53.03 | 53.78 | 53.03 | 53.50 | 398,930 | +0.44(+0.84%) |
Jan 07, 2020 | 53.59 | 54.12 | 52.98 | 53.06 | 666,635 | -0.81(-1.50%) |
Jan 06, 2020 | 54.06 | 54.47 | 53.37 | 53.87 | 853,089 | -0.78(-1.42%) |
Jan 03, 2020 | 54.74 | 54.88 | 54.26 | 54.64 | 432,428 | -0.93(-1.67%) |
Jan 02, 2020 | 56.01 | 56.18 | 55.00 | 55.57 | 591,659 | +0.02(+0.03%) |
Dec 31, 2019 | 55.51 | 56.03 | 55.51 | 55.55 | 584,777 | -0.12(-0.22%) |
Dec 30, 2019 | 56.36 | 56.36 | 55.62 | 55.67 | 379,710 | -0.62(-1.10%) |
Dec 27, 2019 | 56.57 | 56.64 | 56.11 | 56.29 | 259,673 | +0.07(+0.13%) |
Dec 26, 2019 | 56.79 | 57.17 | 56.02 | 56.22 | 238,323 | -0.53(-0.93%) |
Dec 24, 2019 | 57.20 | 57.20 | 56.53 | 56.75 | 339,032 | -0.22(-0.39%) |
Dec 23, 2019 | 57.03 | 57.22 | 56.39 | 56.97 | 484,361 | -0.06(-0.10%) |
Dec 20, 2019 | 56.39 | 57.25 | 56.38 | 57.02 | 2,461,333 | +1.04(+1.85%) |
Dec 19, 2019 | 55.11 | 56.26 | 54.88 | 55.99 | 2,092,489 | +0.85(+1.55%) |
Dec 18, 2019 | 55.38 | 55.59 | 55.11 | 55.13 | 1,244,246 | -0.12(-0.22%) |
Dec 17, 2019 | 55.57 | 55.75 | 55.18 | 55.26 | 890,947 | -0.40(-0.72%) |
Dec 16, 2019 | 55.81 | 56.07 | 55.48 | 55.65 | 778,998 | +0.36(+0.65%) |
Dec 13, 2019 | 56.29 | 56.63 | 55.23 | 55.29 | 563,290 | -1.06(-1.87%) |
Dec 12, 2019 | 54.97 | 56.45 | 54.52 | 56.35 | 782,478 | +1.44(+2.63%) |
Dec 11, 2019 | 55.44 | 55.50 | 54.36 | 54.90 | 685,861 | -0.13(-0.24%) |
Dec 10, 2019 | 54.79 | 55.08 | 53.88 | 55.03 | 728,124 | +0.19(+0.34%) |
Dec 09, 2019 | 55.06 | 55.27 | 54.59 | 54.85 | 837,194 | -0.52(-0.94%) |
Dec 06, 2019 | 55.39 | 55.86 | 55.13 | 55.37 | 761,743 | +0.78(+1.43%) |
Dec 05, 2019 | 54.45 | 54.79 | 53.88 | 54.59 | 822,522 | +0.27(+0.49%) |
Dec 04, 2019 | 53.86 | 55.03 | 53.86 | 54.32 | 812,164 | +0.74(+1.38%) |
Dec 03, 2019 | 53.10 | 53.64 | 52.61 | 53.58 | 646,177 | -0.23(-0.43%) |