Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.94 | 49.20 | 47.86 | 47.91 | 944,488 | -1.30(-2.64%) |
Nov 27, 2020 | 49.01 | 49.44 | 48.55 | 49.21 | 185,200 | +0.28(+0.57%) |
Nov 25, 2020 | 48.79 | 49.27 | 48.34 | 48.93 | 536,500 | -0.17(-0.35%) |
Nov 24, 2020 | 48.86 | 49.33 | 47.71 | 49.10 | 880,289 | +0.27(+0.55%) |
Nov 23, 2020 | 48.41 | 49.07 | 48.18 | 48.83 | 919,900 | +0.67(+1.39%) |
Nov 20, 2020 | 47.94 | 48.49 | 47.42 | 48.16 | 939,400 | +0.13(+0.27%) |
Nov 19, 2020 | 46.85 | 48.25 | 46.63 | 48.03 | 987,368 | +1.09(+2.32%) |
Nov 18, 2020 | 48.17 | 48.17 | 46.52 | 46.94 | 1,475,246 | -0.78(-1.63%) |
Nov 17, 2020 | 46.61 | 48.26 | 46.01 | 47.72 | 1,155,287 | +0.49(+1.04%) |
Nov 16, 2020 | 46.49 | 47.45 | 46.19 | 47.23 | 1,367,226 | +1.09(+2.36%) |
Nov 13, 2020 | 45.73 | 46.99 | 45.73 | 46.14 | 835,400 | +0.32(+0.70%) |
Nov 12, 2020 | 46.36 | 46.59 | 45.11 | 45.82 | 1,155,480 | -0.70(-1.50%) |
Nov 11, 2020 | 45.63 | 47.31 | 45.13 | 46.52 | 2,374,588 | +1.88(+4.21%) |
Nov 10, 2020 | 44.75 | 45.62 | 44.11 | 44.64 | 1,357,051 | +0.25(+0.56%) |
Nov 09, 2020 | 49.28 | 49.87 | 44.39 | 44.39 | 1,974,899 | -4.10(-8.46%) |
Nov 06, 2020 | 50.00 | 50.09 | 45.47 | 48.49 | 1,453,100 | -0.49(-1.00%) |
Nov 05, 2020 | 47.78 | 49.60 | 47.71 | 48.98 | 1,288,353 | +1.50(+3.16%) |
Nov 04, 2020 | 46.95 | 48.23 | 46.46 | 47.48 | 793,470 | +1.09(+2.35%) |
Nov 03, 2020 | 46.10 | 47.10 | 45.65 | 46.39 | 779,544 | +0.86(+1.89%) |
Nov 02, 2020 | 45.78 | 46.49 | 44.20 | 45.53 | 1,033,862 | +0.39(+0.86%) |
Oct 30, 2020 | 46.94 | 47.40 | 44.66 | 45.14 | 1,256,000 | -2.24(-4.73%) |
Oct 29, 2020 | 46.96 | 47.59 | 46.39 | 47.38 | 623,641 | +0.23(+0.49%) |
Oct 28, 2020 | 47.25 | 47.36 | 46.06 | 47.15 | 831,717 | -0.53(-1.11%) |
Oct 27, 2020 | 49.07 | 49.14 | 47.68 | 47.68 | 599,119 | -1.24(-2.53%) |
Oct 26, 2020 | 48.73 | 48.99 | 48.00 | 48.92 | 627,606 | +0.01(+0.02%) |
Oct 23, 2020 | 48.40 | 49.08 | 48.07 | 48.91 | 506,700 | +0.70(+1.45%) |
Oct 22, 2020 | 47.99 | 48.87 | 47.83 | 48.21 | 479,598 | +0.45(+0.94%) |
Oct 21, 2020 | 47.68 | 48.45 | 47.56 | 47.76 | 927,253 | +0.08(+0.17%) |
Oct 20, 2020 | 48.41 | 48.64 | 47.45 | 47.68 | 777,104 | -0.22(-0.46%) |
Oct 19, 2020 | 48.45 | 48.75 | 47.85 | 47.90 | 668,507 | -0.24(-0.50%) |
Oct 16, 2020 | 48.91 | 49.22 | 48.01 | 48.14 | 836,200 | -0.77(-1.57%) |
Oct 15, 2020 | 49.01 | 49.89 | 48.89 | 48.91 | 1,032,688 | -0.81(-1.63%) |
Oct 14, 2020 | 49.69 | 50.50 | 49.56 | 49.72 | 580,081 | +0.03(+0.06%) |
Oct 13, 2020 | 49.50 | 49.83 | 48.43 | 49.69 | 823,334 | -0.15(-0.30%) |
Oct 12, 2020 | 51.27 | 51.27 | 49.65 | 49.84 | 697,345 | -1.51(-2.94%) |
Oct 09, 2020 | 51.10 | 51.48 | 50.82 | 51.35 | 452,100 | +0.48(+0.94%) |
Oct 08, 2020 | 50.66 | 51.36 | 50.00 | 50.87 | 725,447 | +0.35(+0.69%) |
Oct 07, 2020 | 50.73 | 51.59 | 50.29 | 50.52 | 761,269 | +0.26(+0.52%) |
Oct 06, 2020 | 50.20 | 50.98 | 49.79 | 50.26 | 685,336 | +0.07(+0.14%) |
Oct 05, 2020 | 49.53 | 50.29 | 49.26 | 50.19 | 813,642 | +0.99(+2.01%) |
Oct 02, 2020 | 47.63 | 49.68 | 47.47 | 49.20 | 894,200 | +1.31(+2.74%) |
Oct 01, 2020 | 46.75 | 48.00 | 46.63 | 47.89 | 756,258 | +1.24(+2.66%) |
Sep 30, 2020 | 46.08 | 47.09 | 46.08 | 46.65 | 978,010 | +0.54(+1.17%) |
Sep 29, 2020 | 47.63 | 47.67 | 46.09 | 46.11 | 1,368,013 | -1.30(-2.74%) |
Sep 28, 2020 | 48.52 | 48.54 | 47.05 | 47.41 | 1,041,042 | -0.43(-0.90%) |
Sep 25, 2020 | 47.72 | 48.02 | 47.18 | 47.84 | 610,700 | +0.00(+0.00%) |
Sep 24, 2020 | 47.00 | 48.41 | 46.57 | 47.84 | 705,279 | +0.89(+1.90%) |
Sep 23, 2020 | 48.48 | 48.93 | 46.79 | 46.95 | 766,350 | -1.55(-3.20%) |
Sep 22, 2020 | 47.67 | 48.55 | 47.62 | 48.50 | 1,143,443 | +0.79(+1.66%) |
Sep 21, 2020 | 47.72 | 47.94 | 47.26 | 47.71 | 857,791 | -0.63(-1.30%) |
Sep 18, 2020 | 49.31 | 49.49 | 48.02 | 48.34 | 1,559,800 | -1.07(-2.17%) |
Sep 17, 2020 | 49.08 | 49.65 | 48.70 | 49.41 | 1,001,890 | -0.22(-0.44%) |
Sep 16, 2020 | 50.23 | 50.36 | 49.50 | 49.63 | 1,000,896 | -0.27(-0.54%) |
Sep 15, 2020 | 48.86 | 50.12 | 48.32 | 49.90 | 1,171,370 | +1.24(+2.55%) |
Sep 14, 2020 | 49.08 | 49.42 | 48.48 | 48.66 | 919,797 | -0.14(-0.29%) |
Sep 11, 2020 | 49.65 | 49.73 | 48.44 | 48.80 | 668,000 | -0.66(-1.33%) |
Sep 10, 2020 | 49.72 | 50.11 | 49.21 | 49.46 | 1,185,677 | -0.28(-0.56%) |
Sep 09, 2020 | 49.00 | 50.02 | 48.75 | 49.74 | 697,345 | +0.79(+1.61%) |
Sep 08, 2020 | 48.96 | 49.97 | 48.37 | 48.95 | 993,127 | -0.40(-0.81%) |
Sep 04, 2020 | 49.42 | 49.47 | 48.18 | 49.35 | 745,700 | +0.05(+0.10%) |
Sep 03, 2020 | 49.80 | 49.95 | 48.70 | 49.30 | 1,291,804 | -0.70(-1.40%) |
Sep 02, 2020 | 49.54 | 50.16 | 49.35 | 50.00 | 1,873,734 | +0.09(+0.18%) |
Sep 01, 2020 | 49.02 | 50.31 | 48.95 | 49.91 | 1,445,452 | +0.76(+1.55%) |
Aug 31, 2020 | 49.65 | 50.10 | 48.88 | 49.15 | 1,157,820 | -0.37(-0.75%) |
Aug 28, 2020 | 49.74 | 50.31 | 43.01 | 49.52 | 9,659,900 | -0.16(-0.32%) |
Aug 27, 2020 | 49.89 | 50.19 | 49.26 | 49.68 | 525,485 | -0.23(-0.46%) |
Aug 26, 2020 | 49.97 | 50.52 | 49.71 | 49.91 | 692,280 | -0.16(-0.32%) |
Aug 25, 2020 | 49.80 | 50.09 | 48.95 | 50.07 | 565,347 | +0.27(+0.54%) |
Aug 24, 2020 | 50.20 | 50.31 | 49.60 | 49.80 | 1,249,819 | -0.16(-0.32%) |
Aug 21, 2020 | 48.03 | 50.48 | 47.73 | 49.96 | 1,476,200 | +1.83(+3.80%) |
Aug 20, 2020 | 47.56 | 48.45 | 47.03 | 48.13 | 1,050,768 | +0.50(+1.05%) |
Aug 19, 2020 | 47.77 | 48.20 | 47.41 | 47.63 | 921,006 | -0.28(-0.58%) |
Aug 18, 2020 | 47.41 | 48.35 | 47.01 | 47.91 | 1,172,185 | +0.63(+1.33%) |
Aug 17, 2020 | 47.85 | 47.92 | 46.94 | 47.28 | 1,287,301 | -0.33(-0.69%) |
Aug 14, 2020 | 47.74 | 48.20 | 47.47 | 47.61 | 770,200 | -0.01(-0.02%) |
Aug 13, 2020 | 47.93 | 48.67 | 47.35 | 47.62 | 1,349,986 | -0.54(-1.12%) |
Aug 12, 2020 | 46.65 | 49.50 | 46.00 | 48.16 | 2,137,214 | -0.92(-1.87%) |
Aug 11, 2020 | 50.37 | 50.46 | 49.04 | 49.08 | 1,219,270 | -0.84(-1.68%) |
Aug 10, 2020 | 50.00 | 50.23 | 49.66 | 49.92 | 1,030,700 | -0.06(-0.12%) |
Aug 07, 2020 | 50.01 | 52.24 | 48.99 | 49.98 | 2,726,000 | -2.65(-5.04%) |
Aug 06, 2020 | 51.69 | 52.80 | 51.66 | 52.63 | 1,636,113 | +0.88(+1.70%) |
Aug 05, 2020 | 51.81 | 51.88 | 51.02 | 51.75 | 1,558,680 | -0.19(-0.37%) |
Aug 04, 2020 | 51.00 | 52.15 | 50.29 | 51.94 | 1,160,494 | +0.64(+1.25%) |
Aug 03, 2020 | 51.50 | 51.50 | 50.69 | 51.30 | 544,807 | +0.06(+0.12%) |
Jul 31, 2020 | 50.89 | 51.25 | 50.15 | 51.24 | 593,900 | +0.17(+0.33%) |
Jul 30, 2020 | 50.51 | 51.40 | 49.96 | 51.07 | 664,978 | +0.19(+0.37%) |
Jul 29, 2020 | 50.90 | 51.20 | 50.39 | 50.88 | 983,450 | +0.69(+1.37%) |
Jul 28, 2020 | 50.33 | 50.76 | 50.13 | 50.19 | 1,157,173 | -0.55(-1.08%) |
Jul 27, 2020 | 50.83 | 51.22 | 50.28 | 50.74 | 1,875,254 | +0.14(+0.28%) |
Jul 24, 2020 | 51.62 | 51.62 | 50.26 | 50.60 | 1,268,400 | -1.08(-2.09%) |
Jul 23, 2020 | 50.89 | 52.10 | 50.75 | 51.68 | 1,259,977 | +0.88(+1.73%) |
Jul 22, 2020 | 50.00 | 50.89 | 50.00 | 50.80 | 1,063,735 | +0.78(+1.56%) |
Jul 21, 2020 | 51.00 | 51.00 | 49.84 | 50.02 | 734,701 | -0.77(-1.52%) |
Jul 20, 2020 | 50.54 | 51.04 | 50.30 | 50.79 | 838,722 | +0.30(+0.59%) |
Jul 17, 2020 | 50.65 | 51.06 | 50.41 | 50.49 | 709,500 | -0.24(-0.47%) |
Jul 16, 2020 | 50.60 | 50.97 | 50.30 | 50.73 | 914,959 | +0.06(+0.12%) |
Jul 15, 2020 | 51.31 | 51.56 | 50.53 | 50.67 | 1,065,313 | -0.25(-0.49%) |
Jul 14, 2020 | 51.24 | 51.24 | 48.51 | 50.92 | 1,536,131 | -0.72(-1.39%) |
Jul 13, 2020 | 48.22 | 52.89 | 47.17 | 51.64 | 2,421,785 | +6.00(+13.15%) |
Jul 10, 2020 | 45.53 | 45.68 | 44.68 | 45.64 | 735,500 | +0.10(+0.22%) |
Jul 09, 2020 | 45.46 | 46.27 | 45.46 | 45.54 | 691,923 | +0.07(+0.15%) |
Jul 08, 2020 | 45.69 | 46.45 | 45.28 | 45.47 | 812,058 | -0.21(-0.46%) |
Jul 07, 2020 | 45.37 | 46.61 | 45.23 | 45.68 | 1,910,271 | -0.06(-0.13%) |
Jul 06, 2020 | 47.21 | 47.48 | 45.63 | 45.74 | 1,018,960 | -0.98(-2.10%) |
Jul 02, 2020 | 46.70 | 48.34 | 46.28 | 46.72 | 1,404,200 | +1.76(+3.91%) |
Jul 01, 2020 | 44.82 | 45.28 | 44.28 | 44.96 | 1,530,319 | -0.02(-0.04%) |
Jun 30, 2020 | 44.03 | 45.20 | 43.61 | 44.98 | 912,538 | +0.76(+1.72%) |
Jun 29, 2020 | 43.49 | 44.34 | 43.01 | 44.22 | 905,008 | +0.82(+1.89%) |
Jun 26, 2020 | 42.80 | 43.52 | 42.31 | 43.40 | 1,263,800 | +0.60(+1.40%) |
Jun 25, 2020 | 42.63 | 42.99 | 41.98 | 42.80 | 856,410 | -0.21(-0.49%) |
Jun 24, 2020 | 43.88 | 43.88 | 42.52 | 43.01 | 553,812 | -1.11(-2.52%) |
Jun 23, 2020 | 44.71 | 44.85 | 43.98 | 44.12 | 539,380 | -0.22(-0.50%) |
Jun 22, 2020 | 43.56 | 44.59 | 43.31 | 44.34 | 837,976 | +1.29(+3.00%) |
Jun 19, 2020 | 44.87 | 44.87 | 42.95 | 43.05 | 1,200,200 | -1.32(-2.97%) |
Jun 18, 2020 | 44.09 | 44.72 | 43.83 | 44.37 | 512,948 | +0.18(+0.41%) |
Jun 17, 2020 | 44.74 | 44.97 | 44.01 | 44.19 | 760,146 | -0.34(-0.76%) |
Jun 16, 2020 | 44.78 | 45.43 | 44.11 | 44.53 | 734,031 | +1.07(+2.46%) |
Jun 15, 2020 | 42.29 | 43.75 | 42.03 | 43.46 | 1,152,440 | +0.22(+0.51%) |
Jun 12, 2020 | 42.35 | 43.76 | 42.35 | 43.24 | 950,100 | +2.08(+5.05%) |
Jun 11, 2020 | 42.99 | 43.23 | 41.10 | 41.16 | 2,558,407 | -2.95(-6.69%) |
Jun 10, 2020 | 44.60 | 44.85 | 43.96 | 44.11 | 958,758 | -0.38(-0.85%) |
Jun 09, 2020 | 45.34 | 45.78 | 44.46 | 44.49 | 953,462 | -1.35(-2.95%) |
Jun 08, 2020 | 45.62 | 46.44 | 45.53 | 45.84 | 805,050 | +0.12(+0.26%) |
Jun 05, 2020 | 45.63 | 46.13 | 45.09 | 45.72 | 789,500 | +1.02(+2.28%) |
Jun 04, 2020 | 44.48 | 45.62 | 44.20 | 44.70 | 948,320 | -0.04(-0.09%) |
Jun 03, 2020 | 43.78 | 45.55 | 43.37 | 44.74 | 858,755 | +1.40(+3.23%) |
Jun 02, 2020 | 44.72 | 44.72 | 43.04 | 43.34 | 2,054,761 | -1.09(-2.45%) |
Jun 01, 2020 | 43.65 | 44.65 | 43.36 | 44.43 | 1,267,172 | +0.59(+1.35%) |
May 29, 2020 | 43.56 | 44.75 | 43.12 | 43.84 | 2,759,900 | +0.19(+0.44%) |
May 28, 2020 | 44.60 | 44.77 | 43.35 | 43.65 | 1,711,148 | -1.07(-2.39%) |
May 27, 2020 | 42.72 | 44.72 | 42.49 | 44.72 | 4,757,834 | +2.22(+5.22%) |
May 26, 2020 | 42.16 | 43.86 | 41.99 | 42.50 | 4,760,382 | +0.85(+2.04%) |
May 22, 2020 | 43.38 | 43.42 | 41.31 | 41.65 | 2,938,900 | -1.71(-3.94%) |
May 21, 2020 | 44.19 | 44.69 | 43.31 | 43.36 | 1,125,300 | -0.67(-1.52%) |
May 20, 2020 | 44.02 | 44.94 | 43.66 | 44.03 | 2,632,028 | +0.78(+1.80%) |
May 19, 2020 | 41.94 | 44.08 | 41.52 | 43.25 | 2,125,759 | +1.39(+3.32%) |
May 18, 2020 | 40.80 | 42.16 | 40.78 | 41.86 | 2,513,335 | +1.86(+4.65%) |
May 15, 2020 | 39.29 | 40.55 | 38.82 | 40.00 | 1,220,700 | +0.47(+1.19%) |
May 14, 2020 | 37.98 | 39.92 | 37.43 | 39.53 | 1,559,575 | +0.93(+2.41%) |
May 13, 2020 | 38.99 | 39.47 | 38.05 | 38.60 | 1,321,796 | -0.74(-1.88%) |
May 12, 2020 | 39.58 | 40.51 | 39.31 | 39.34 | 1,516,440 | -0.28(-0.71%) |
May 11, 2020 | 41.13 | 41.13 | 39.33 | 39.62 | 1,819,215 | -1.61(-3.90%) |
May 08, 2020 | 40.67 | 43.50 | 40.27 | 41.23 | 5,518,300 | +4.26(+11.52%) |
May 07, 2020 | 36.00 | 37.22 | 35.10 | 36.97 | 2,181,339 | +3.17(+9.38%) |
May 06, 2020 | 34.37 | 34.62 | 33.48 | 33.80 | 1,486,786 | -0.01(-0.03%) |
May 05, 2020 | 35.75 | 36.15 | 33.69 | 33.81 | 1,632,353 | -1.31(-3.73%) |
May 04, 2020 | 34.62 | 35.50 | 34.21 | 35.12 | 1,031,870 | +0.24(+0.69%) |
May 01, 2020 | 36.73 | 37.00 | 34.70 | 34.88 | 972,400 | -2.47(-6.61%) |
Apr 30, 2020 | 37.92 | 38.17 | 37.20 | 37.35 | 1,430,843 | -0.83(-2.17%) |
Apr 29, 2020 | 37.20 | 38.61 | 36.63 | 38.18 | 1,568,426 | +1.33(+3.61%) |
Apr 28, 2020 | 36.73 | 37.56 | 36.10 | 36.85 | 1,579,564 | +0.67(+1.85%) |
Apr 27, 2020 | 34.91 | 36.68 | 34.66 | 36.18 | 1,595,456 | +1.57(+4.54%) |
Apr 24, 2020 | 33.26 | 34.83 | 32.98 | 34.61 | 820,000 | +1.45(+4.37%) |
Apr 23, 2020 | 32.38 | 34.04 | 32.38 | 33.16 | 1,154,463 | +0.67(+2.06%) |
Apr 22, 2020 | 32.00 | 32.66 | 31.85 | 32.49 | 2,717,715 | +1.15(+3.67%) |
Apr 21, 2020 | 31.75 | 32.25 | 31.01 | 31.34 | 1,052,871 | -0.91(-2.82%) |
Apr 20, 2020 | 31.68 | 33.18 | 31.07 | 32.25 | 1,269,413 | +0.30(+0.94%) |
Apr 17, 2020 | 31.29 | 32.05 | 30.72 | 31.95 | 1,429,400 | +1.14(+3.70%) |
Apr 16, 2020 | 31.12 | 31.20 | 30.07 | 30.81 | 1,239,018 | -0.04(-0.13%) |
Apr 15, 2020 | 31.77 | 31.88 | 30.25 | 30.85 | 1,539,860 | -1.47(-4.55%) |
Apr 14, 2020 | 32.69 | 32.95 | 31.18 | 32.32 | 1,350,065 | +0.40(+1.25%) |
Apr 13, 2020 | 30.08 | 32.21 | 30.05 | 31.92 | 1,335,948 | +1.71(+5.66%) |
Apr 09, 2020 | 31.00 | 32.44 | 30.10 | 30.21 | 2,568,800 | -0.34(-1.11%) |
Apr 08, 2020 | 30.18 | 30.85 | 29.94 | 30.55 | 1,451,510 | +0.72(+2.41%) |
Apr 07, 2020 | 31.16 | 31.52 | 29.68 | 29.83 | 2,461,573 | -0.72(-2.36%) |
Apr 06, 2020 | 30.02 | 30.74 | 29.64 | 30.55 | 1,231,409 | +1.17(+3.98%) |
Apr 03, 2020 | 28.39 | 29.94 | 28.02 | 29.38 | 1,686,300 | +1.04(+3.67%) |
Apr 02, 2020 | 27.23 | 29.00 | 27.23 | 28.34 | 2,280,251 | +0.88(+3.20%) |
Apr 01, 2020 | 28.37 | 28.58 | 26.85 | 27.46 | 4,170,094 | -1.70(-5.83%) |
Mar 31, 2020 | 28.77 | 29.79 | 28.27 | 29.16 | 938,864 | +0.28(+0.97%) |
Mar 30, 2020 | 29.40 | 29.95 | 27.56 | 28.88 | 1,170,074 | -0.50(-1.70%) |
Mar 27, 2020 | 28.50 | 30.24 | 27.52 | 29.38 | 1,120,900 | +0.05(+0.17%) |
Mar 26, 2020 | 27.10 | 29.38 | 26.77 | 29.33 | 1,231,029 | +2.41(+8.95%) |
Mar 25, 2020 | 27.01 | 28.05 | 26.30 | 26.92 | 1,527,919 | +0.05(+0.19%) |
Mar 24, 2020 | 26.48 | 27.99 | 26.01 | 26.87 | 1,245,102 | +1.64(+6.50%) |
Mar 23, 2020 | 27.62 | 28.19 | 25.00 | 25.23 | 1,160,266 | -3.00(-10.63%) |
Mar 20, 2020 | 29.20 | 31.21 | 28.04 | 28.23 | 1,927,300 | -1.01(-3.45%) |
Mar 19, 2020 | 25.07 | 29.91 | 24.14 | 29.24 | 2,695,941 | +4.05(+16.08%) |
Mar 18, 2020 | 21.95 | 25.96 | 21.42 | 25.19 | 2,451,226 | +1.85(+7.93%) |
Mar 17, 2020 | 26.03 | 26.87 | 20.73 | 23.34 | 2,510,818 | -2.20(-8.61%) |
Mar 16, 2020 | 25.00 | 26.49 | 24.57 | 25.54 | 2,485,018 | -2.43(-8.69%) |
Mar 13, 2020 | 26.97 | 27.97 | 26.00 | 27.97 | 1,349,100 | +2.98(+11.92%) |
Mar 12, 2020 | 27.18 | 28.40 | 24.96 | 24.99 | 1,967,566 | -4.32(-14.74%) |
Mar 11, 2020 | 30.78 | 31.14 | 28.64 | 29.31 | 1,552,294 | -2.22(-7.04%) |
Mar 10, 2020 | 31.39 | 31.76 | 29.38 | 31.53 | 1,926,527 | +1.03(+3.38%) |
Mar 09, 2020 | 32.60 | 33.25 | 30.44 | 30.50 | 2,053,559 | -3.88(-11.29%) |
Mar 06, 2020 | 33.72 | 34.97 | 33.69 | 34.38 | 1,515,700 | -0.54(-1.55%) |
Mar 05, 2020 | 34.07 | 34.98 | 33.78 | 34.92 | 1,944,156 | -0.14(-0.40%) |
Mar 04, 2020 | 34.42 | 35.14 | 33.96 | 35.06 | 1,807,352 | +1.15(+3.39%) |
Mar 03, 2020 | 34.37 | 34.75 | 33.10 | 33.91 | 1,696,776 | -0.40(-1.17%) |
Mar 02, 2020 | 32.57 | 34.35 | 32.34 | 34.31 | 1,620,418 | +1.95(+6.03%) |
Feb 28, 2020 | 31.53 | 33.41 | 31.53 | 32.36 | 3,017,900 | +0.14(+0.43%) |
Feb 27, 2020 | 32.66 | 33.94 | 31.73 | 32.22 | 3,294,746 | -1.05(-3.16%) |
Feb 26, 2020 | 35.30 | 35.46 | 32.61 | 33.27 | 1,802,349 | -1.83(-5.21%) |
Feb 25, 2020 | 36.16 | 36.28 | 34.97 | 35.10 | 2,452,650 | -1.18(-3.25%) |
Feb 24, 2020 | 35.99 | 36.80 | 35.16 | 36.28 | 3,075,282 | -1.17(-3.12%) |
Feb 21, 2020 | 37.74 | 38.40 | 37.30 | 37.45 | 1,156,000 | -0.40(-1.06%) |
Feb 20, 2020 | 38.29 | 39.37 | 37.51 | 37.85 | 2,255,967 | -0.73(-1.89%) |
Feb 19, 2020 | 41.50 | 42.67 | 38.40 | 38.58 | 2,660,591 | -0.37(-0.95%) |
Feb 18, 2020 | 39.68 | 40.13 | 38.69 | 38.95 | 2,394,817 | -0.73(-1.84%) |
Feb 14, 2020 | 39.80 | 40.02 | 39.35 | 39.68 | 795,600 | +0.02(+0.05%) |
Feb 13, 2020 | 38.42 | 40.52 | 38.30 | 39.66 | 1,161,330 | -1.00(-2.46%) |
Feb 12, 2020 | 40.72 | 41.47 | 40.48 | 40.66 | 517,859 | +0.19(+0.47%) |
Feb 11, 2020 | 40.19 | 40.83 | 39.89 | 40.47 | 662,146 | +0.41(+1.02%) |
Feb 10, 2020 | 40.70 | 41.15 | 39.90 | 40.06 | 922,130 | -0.81(-1.98%) |
Feb 07, 2020 | 41.11 | 41.27 | 40.72 | 40.87 | 478,700 | -0.48(-1.16%) |
Feb 06, 2020 | 42.75 | 42.96 | 41.02 | 41.35 | 1,499,938 | -1.23(-2.89%) |
Feb 05, 2020 | 41.71 | 42.67 | 41.52 | 42.58 | 766,049 | +1.56(+3.80%) |
Feb 04, 2020 | 40.19 | 41.63 | 40.19 | 41.02 | 1,327,466 | +1.30(+3.27%) |
Feb 03, 2020 | 39.10 | 40.24 | 39.00 | 39.72 | 1,487,565 | +0.87(+2.24%) |
Jan 31, 2020 | 39.33 | 39.35 | 38.61 | 38.85 | 1,504,800 | -0.65(-1.65%) |
Jan 30, 2020 | 38.45 | 39.61 | 38.45 | 39.50 | 1,445,242 | +0.76(+1.96%) |
Jan 29, 2020 | 39.92 | 40.21 | 38.67 | 38.74 | 775,151 | -1.08(-2.71%) |
Jan 28, 2020 | 40.31 | 40.40 | 39.77 | 39.82 | 802,712 | -0.26(-0.65%) |
Jan 27, 2020 | 41.08 | 41.08 | 40.08 | 40.08 | 1,646,746 | -1.82(-4.34%) |
Jan 24, 2020 | 43.84 | 43.91 | 41.73 | 41.90 | 978,700 | -1.79(-4.10%) |
Jan 23, 2020 | 43.60 | 44.37 | 43.19 | 43.69 | 1,715,142 | -0.10(-0.23%) |
Jan 22, 2020 | 46.08 | 46.25 | 43.64 | 43.79 | 1,755,176 | -2.16(-4.70%) |
Jan 21, 2020 | 46.47 | 46.71 | 45.59 | 45.95 | 1,494,352 | -1.19(-2.52%) |
Jan 17, 2020 | 47.49 | 47.68 | 46.74 | 47.14 | 631,100 | -0.17(-0.36%) |
Jan 16, 2020 | 47.10 | 47.88 | 46.55 | 47.31 | 1,538,875 | +0.48(+1.02%) |
Jan 15, 2020 | 46.45 | 46.99 | 46.26 | 46.83 | 1,658,860 | +0.68(+1.47%) |
Jan 14, 2020 | 46.60 | 46.88 | 46.05 | 46.15 | 1,055,065 | -0.68(-1.45%) |
Jan 13, 2020 | 47.28 | 47.56 | 46.58 | 46.83 | 1,156,689 | -0.36(-0.76%) |
Jan 10, 2020 | 47.55 | 47.69 | 47.03 | 47.19 | 560,600 | -0.25(-0.53%) |
Jan 09, 2020 | 47.27 | 47.68 | 46.59 | 47.44 | 957,724 | +0.60(+1.28%) |
Jan 08, 2020 | 46.52 | 47.06 | 46.52 | 46.84 | 566,838 | +0.14(+0.30%) |
Jan 07, 2020 | 47.07 | 47.38 | 46.38 | 46.70 | 578,792 | -0.50(-1.06%) |
Jan 06, 2020 | 46.19 | 47.34 | 45.79 | 47.20 | 1,389,077 | +0.72(+1.55%) |
Jan 03, 2020 | 46.56 | 46.83 | 46.30 | 46.48 | 718,800 | -0.72(-1.53%) |
Jan 02, 2020 | 47.94 | 48.01 | 46.66 | 47.20 | 1,116,428 | -0.47(-0.99%) |
Dec 31, 2019 | 47.52 | 47.92 | 47.44 | 47.67 | 1,548,400 | +0.07(+0.15%) |
Dec 30, 2019 | 47.90 | 48.02 | 47.44 | 47.60 | 568,332 | -0.24(-0.50%) |
Dec 27, 2019 | 48.30 | 48.44 | 47.59 | 47.84 | 463,600 | -0.28(-0.58%) |
Dec 26, 2019 | 47.87 | 48.34 | 47.59 | 48.12 | 625,526 | +0.27(+0.56%) |
Dec 24, 2019 | 47.86 | 47.94 | 47.35 | 47.85 | 222,900 | -0.04(-0.08%) |
Dec 23, 2019 | 48.54 | 48.82 | 47.62 | 47.89 | 523,398 | -0.55(-1.14%) |
Dec 20, 2019 | 47.56 | 48.47 | 47.48 | 48.44 | 1,453,500 | +1.19(+2.52%) |
Dec 19, 2019 | 46.65 | 47.43 | 46.23 | 47.25 | 823,731 | +0.66(+1.42%) |
Dec 18, 2019 | 46.00 | 47.06 | 45.72 | 46.59 | 1,649,337 | +0.65(+1.41%) |
Dec 17, 2019 | 46.20 | 46.33 | 45.35 | 45.94 | 1,190,847 | -0.45(-0.97%) |
Dec 16, 2019 | 45.63 | 46.76 | 45.42 | 46.39 | 709,500 | +1.22(+2.70%) |
Dec 13, 2019 | 45.50 | 45.86 | 45.01 | 45.17 | 619,900 | -0.37(-0.81%) |
Dec 12, 2019 | 44.35 | 45.75 | 44.10 | 45.54 | 428,312 | +1.20(+2.71%) |
Dec 11, 2019 | 45.03 | 45.10 | 44.14 | 44.34 | 431,738 | -0.74(-1.64%) |
Dec 10, 2019 | 44.90 | 45.60 | 44.65 | 45.08 | 408,887 | +0.19(+0.42%) |
Dec 09, 2019 | 45.37 | 45.92 | 44.57 | 44.89 | 1,067,406 | -0.55(-1.21%) |
Dec 06, 2019 | 45.31 | 45.99 | 45.07 | 45.44 | 650,700 | +0.47(+1.05%) |
Dec 05, 2019 | 44.70 | 45.03 | 44.36 | 44.97 | 361,240 | +0.35(+0.78%) |
Dec 04, 2019 | 44.28 | 45.39 | 44.07 | 44.62 | 1,360,590 | +0.58(+1.32%) |
Dec 03, 2019 | 44.37 | 44.37 | 43.44 | 44.04 | 761,671 | -0.75(-1.67%) |