Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.34 | 39.62 | 36.66 | 36.66 | 21,958,698 | -1.89(-4.91%) |
Nov 27, 2020 | 40.03 | 40.64 | 38.52 | 38.55 | 2,225,865 | -1.96(-4.85%) |
Nov 25, 2020 | 41.53 | 42.19 | 40.15 | 40.52 | 2,522,072 | -1.37(-3.26%) |
Nov 24, 2020 | 43.65 | 43.78 | 41.64 | 41.89 | 3,321,346 | +1.56(+3.86%) |
Nov 23, 2020 | 38.92 | 40.75 | 38.40 | 40.33 | 1,604,795 | +2.51(+6.65%) |
Nov 20, 2020 | 38.57 | 38.67 | 37.15 | 37.82 | 1,347,672 | -1.08(-2.77%) |
Nov 19, 2020 | 38.13 | 39.23 | 37.22 | 38.89 | 1,359,561 | -0.94(-2.35%) |
Nov 18, 2020 | 40.46 | 41.67 | 38.69 | 39.83 | 2,338,492 | -0.45(-1.11%) |
Nov 17, 2020 | 37.96 | 41.31 | 37.64 | 40.28 | 3,170,776 | +1.11(+2.83%) |
Nov 16, 2020 | 38.64 | 39.82 | 36.97 | 39.17 | 2,677,540 | +2.99(+8.27%) |
Nov 13, 2020 | 35.15 | 36.47 | 34.72 | 36.18 | 2,175,428 | +1.73(+5.01%) |
Nov 12, 2020 | 34.46 | 35.40 | 33.50 | 34.46 | 2,027,358 | -0.50(-1.43%) |
Nov 11, 2020 | 34.81 | 35.77 | 33.71 | 34.95 | 2,841,747 | +0.27(+0.78%) |
Nov 10, 2020 | 33.12 | 36.40 | 32.90 | 34.69 | 4,153,952 | -0.74(-2.08%) |
Nov 09, 2020 | 33.37 | 36.86 | 33.37 | 35.42 | 5,712,958 | +8.46(+31.36%) |
Nov 06, 2020 | 28.25 | 28.49 | 26.91 | 26.97 | 1,757,188 | -1.15(-4.08%) |
Nov 05, 2020 | 27.04 | 28.21 | 26.77 | 28.11 | 1,592,376 | +1.69(+6.38%) |
Nov 04, 2020 | 26.65 | 27.43 | 25.72 | 26.43 | 1,123,674 | -1.07(-3.88%) |
Nov 03, 2020 | 26.99 | 27.69 | 26.80 | 27.49 | 1,092,342 | +1.31(+4.99%) |
Nov 02, 2020 | 25.02 | 26.19 | 24.74 | 26.19 | 1,954,944 | +1.43(+5.76%) |
Oct 30, 2020 | 25.11 | 25.35 | 24.22 | 24.76 | 1,196,259 | -0.49(-1.94%) |
Oct 29, 2020 | 25.33 | 25.78 | 24.69 | 25.25 | 1,499,608 | -0.01(-0.04%) |
Oct 28, 2020 | 26.34 | 26.42 | 25.21 | 25.26 | 1,696,326 | -2.08(-7.62%) |
Oct 27, 2020 | 28.48 | 28.48 | 27.33 | 27.35 | 1,314,313 | -1.43(-4.96%) |
Oct 26, 2020 | 29.49 | 29.75 | 28.12 | 28.77 | 1,413,563 | -1.27(-4.22%) |
Oct 23, 2020 | 30.20 | 30.83 | 29.45 | 30.04 | 1,719,385 | +0.35(+1.18%) |
Oct 22, 2020 | 28.59 | 29.85 | 28.55 | 29.69 | 1,403,936 | +1.37(+4.82%) |
Oct 21, 2020 | 28.59 | 28.75 | 27.98 | 28.32 | 1,100,029 | -0.51(-1.76%) |
Oct 20, 2020 | 28.87 | 29.42 | 28.44 | 28.83 | 1,321,361 | +0.37(+1.30%) |
Oct 19, 2020 | 27.03 | 28.91 | 27.03 | 28.46 | 1,637,861 | +1.75(+6.53%) |
Oct 16, 2020 | 26.78 | 27.64 | 26.63 | 26.72 | 1,387,380 | +0.14(+0.53%) |
Oct 15, 2020 | 25.80 | 26.60 | 25.59 | 26.58 | 1,921,266 | +0.25(+0.95%) |
Oct 14, 2020 | 26.59 | 26.90 | 26.14 | 26.33 | 1,298,095 | -0.09(-0.34%) |
Oct 13, 2020 | 26.93 | 27.02 | 26.42 | 26.42 | 1,441,339 | -0.97(-3.53%) |
Oct 12, 2020 | 27.68 | 28.11 | 27.22 | 27.39 | 1,033,632 | -0.31(-1.12%) |
Oct 09, 2020 | 27.72 | 27.98 | 26.95 | 27.69 | 1,263,443 | +0.10(+0.36%) |
Oct 08, 2020 | 27.33 | 27.88 | 26.97 | 27.59 | 1,891,029 | +0.76(+2.82%) |
Oct 07, 2020 | 26.07 | 27.29 | 26.07 | 26.84 | 1,212,944 | +1.18(+4.59%) |
Oct 06, 2020 | 27.46 | 27.57 | 25.55 | 25.66 | 1,446,547 | -1.28(-4.74%) |
Oct 05, 2020 | 27.04 | 27.42 | 26.60 | 26.94 | 1,546,903 | +0.41(+1.54%) |
Oct 02, 2020 | 25.21 | 26.68 | 24.87 | 26.53 | 2,283,723 | +0.53(+2.03%) |
Oct 01, 2020 | 25.29 | 26.40 | 25.18 | 26.00 | 2,347,514 | +0.88(+3.49%) |
Sep 30, 2020 | 24.98 | 25.97 | 24.87 | 25.12 | 1,253,362 | +0.13(+0.52%) |
Sep 29, 2020 | 25.31 | 25.31 | 24.42 | 24.99 | 1,287,720 | -0.45(-1.76%) |
Sep 28, 2020 | 23.95 | 25.92 | 23.83 | 25.44 | 1,855,000 | +2.41(+10.48%) |
Sep 25, 2020 | 22.65 | 23.42 | 22.50 | 23.03 | 1,542,603 | +0.06(+0.26%) |
Sep 24, 2020 | 22.71 | 23.63 | 21.93 | 22.97 | 1,771,767 | +0.00(+0.00%) |
Sep 23, 2020 | 24.18 | 25.03 | 22.81 | 22.97 | 2,228,987 | -0.95(-3.96%) |
Sep 22, 2020 | 24.72 | 25.42 | 23.89 | 23.91 | 1,808,977 | -0.94(-3.77%) |
Sep 21, 2020 | 25.48 | 25.48 | 23.60 | 24.85 | 2,850,586 | -1.61(-6.07%) |
Sep 18, 2020 | 28.11 | 28.11 | 26.38 | 26.46 | 3,499,235 | -1.84(-6.49%) |
Sep 17, 2020 | 27.86 | 28.92 | 27.68 | 28.29 | 890,293 | -0.32(-1.12%) |
Sep 16, 2020 | 27.80 | 28.95 | 27.16 | 28.61 | 1,498,305 | +0.91(+3.28%) |
Sep 15, 2020 | 28.93 | 29.47 | 27.66 | 27.70 | 1,168,971 | -1.06(-3.68%) |
Sep 14, 2020 | 28.21 | 28.84 | 27.29 | 28.76 | 962,045 | +0.83(+2.96%) |
Sep 11, 2020 | 28.13 | 28.34 | 27.39 | 27.93 | 1,243,689 | -0.10(-0.36%) |
Sep 10, 2020 | 28.97 | 29.27 | 27.93 | 28.03 | 1,101,244 | -0.73(-2.53%) |
Sep 09, 2020 | 29.21 | 29.27 | 27.90 | 28.76 | 1,209,221 | -0.13(-0.45%) |
Sep 08, 2020 | 28.99 | 29.32 | 28.26 | 28.89 | 1,196,093 | -0.90(-3.01%) |
Sep 04, 2020 | 29.22 | 30.19 | 28.55 | 29.79 | 893,735 | +1.12(+3.90%) |
Sep 03, 2020 | 29.92 | 31.11 | 28.38 | 28.67 | 1,036,878 | -1.03(-3.46%) |
Sep 02, 2020 | 29.53 | 29.83 | 28.67 | 29.70 | 822,140 | +0.17(+0.57%) |
Sep 01, 2020 | 29.22 | 30.04 | 28.34 | 29.53 | 1,033,269 | +0.04(+0.14%) |
Aug 31, 2020 | 31.39 | 31.39 | 29.42 | 29.49 | 1,255,715 | -1.86(-5.92%) |
Aug 28, 2020 | 31.72 | 31.95 | 31.02 | 31.34 | 721,766 | +0.02(+0.06%) |
Aug 27, 2020 | 29.38 | 31.54 | 29.38 | 31.32 | 1,178,350 | +1.94(+6.62%) |
Aug 26, 2020 | 30.72 | 30.89 | 29.25 | 29.38 | 825,205 | -1.37(-4.44%) |
Aug 25, 2020 | 30.92 | 31.34 | 30.07 | 30.75 | 1,153,033 | +0.06(+0.20%) |
Aug 24, 2020 | 29.33 | 30.69 | 29.08 | 30.69 | 1,124,252 | +1.68(+5.78%) |
Aug 21, 2020 | 29.56 | 29.63 | 28.62 | 29.01 | 1,564,463 | -0.83(-2.77%) |
Aug 20, 2020 | 30.09 | 30.32 | 29.57 | 29.84 | 749,169 | -0.66(-2.16%) |
Aug 19, 2020 | 30.60 | 31.04 | 30.12 | 30.50 | 1,043,919 | +0.01(+0.03%) |
Aug 18, 2020 | 31.09 | 31.37 | 30.42 | 30.49 | 609,597 | -0.56(-1.80%) |
Aug 17, 2020 | 31.78 | 32.01 | 30.44 | 31.05 | 630,802 | -0.57(-1.80%) |
Aug 14, 2020 | 31.28 | 32.28 | 30.52 | 31.61 | 847,910 | +0.00(+0.00%) |
Aug 13, 2020 | 32.27 | 32.90 | 31.51 | 31.61 | 798,792 | -1.05(-3.21%) |
Aug 12, 2020 | 33.37 | 33.53 | 32.03 | 32.66 | 937,486 | -0.12(-0.36%) |
Aug 11, 2020 | 33.79 | 34.82 | 32.62 | 32.78 | 979,626 | +0.31(+0.95%) |
Aug 10, 2020 | 31.62 | 33.30 | 31.62 | 32.47 | 1,129,177 | +0.99(+3.14%) |
Aug 07, 2020 | 30.07 | 31.57 | 29.49 | 31.48 | 1,236,970 | +1.47(+4.88%) |
Aug 06, 2020 | 30.42 | 30.90 | 29.63 | 30.02 | 848,460 | -0.45(-1.47%) |
Aug 05, 2020 | 29.80 | 30.71 | 29.11 | 30.47 | 1,621,887 | +1.21(+4.12%) |
Aug 04, 2020 | 28.06 | 29.40 | 27.95 | 29.26 | 1,329,814 | +1.08(+3.82%) |
Aug 03, 2020 | 26.79 | 28.26 | 26.62 | 28.18 | 1,148,221 | +1.33(+4.94%) |
Jul 31, 2020 | 27.03 | 27.15 | 25.74 | 26.86 | 1,574,290 | -0.28(-1.03%) |
Jul 30, 2020 | 27.62 | 27.71 | 26.25 | 27.14 | 2,044,427 | -1.22(-4.29%) |
Jul 29, 2020 | 27.63 | 28.45 | 26.45 | 28.35 | 1,912,662 | +2.06(+7.85%) |
Jul 28, 2020 | 27.20 | 27.33 | 26.23 | 26.29 | 2,294,118 | -0.93(-3.41%) |
Jul 27, 2020 | 28.05 | 28.05 | 26.63 | 27.22 | 1,551,911 | -0.94(-3.33%) |
Jul 24, 2020 | 29.22 | 29.22 | 28.07 | 28.15 | 1,058,183 | -1.30(-4.40%) |
Jul 23, 2020 | 29.10 | 30.11 | 28.22 | 29.45 | 811,640 | +0.17(+0.58%) |
Jul 22, 2020 | 29.17 | 29.57 | 28.78 | 29.28 | 1,194,129 | -0.13(-0.44%) |
Jul 21, 2020 | 30.53 | 31.08 | 29.31 | 29.41 | 771,298 | -0.86(-2.83%) |
Jul 20, 2020 | 31.31 | 31.83 | 29.83 | 30.27 | 1,070,790 | -1.29(-4.08%) |
Jul 17, 2020 | 31.53 | 31.88 | 31.03 | 31.55 | 808,503 | -0.06(-0.19%) |
Jul 16, 2020 | 32.24 | 32.43 | 31.36 | 31.61 | 938,119 | -1.09(-3.32%) |
Jul 15, 2020 | 31.37 | 33.14 | 31.37 | 32.70 | 1,663,855 | +2.47(+8.18%) |
Jul 14, 2020 | 29.65 | 30.87 | 29.37 | 30.23 | 1,452,308 | +0.47(+1.58%) |
Jul 13, 2020 | 29.31 | 30.91 | 28.25 | 29.76 | 1,292,342 | +1.13(+3.94%) |
Jul 10, 2020 | 27.51 | 28.81 | 27.33 | 28.63 | 1,057,582 | +1.04(+3.76%) |
Jul 09, 2020 | 29.39 | 29.41 | 27.28 | 27.59 | 1,125,236 | -1.89(-6.43%) |
Jul 08, 2020 | 27.41 | 29.52 | 27.05 | 29.49 | 1,844,614 | +1.88(+6.83%) |
Jul 07, 2020 | 29.84 | 29.84 | 27.45 | 27.60 | 1,731,426 | -2.84(-9.33%) |
Jul 06, 2020 | 30.04 | 30.55 | 29.02 | 30.45 | 1,655,669 | +1.10(+3.74%) |
Jul 02, 2020 | 30.38 | 30.81 | 28.99 | 29.35 | 1,183,926 | -0.23(-0.78%) |
Jul 01, 2020 | 30.96 | 31.91 | 29.48 | 29.58 | 1,059,411 | -1.14(-3.70%) |
Jun 30, 2020 | 30.25 | 31.02 | 29.34 | 30.72 | 1,412,888 | +0.25(+0.82%) |
Jun 29, 2020 | 28.94 | 30.75 | 27.96 | 30.47 | 1,672,786 | +1.76(+6.11%) |
Jun 26, 2020 | 30.10 | 30.31 | 28.71 | 28.71 | 1,566,368 | -1.60(-5.27%) |
Jun 25, 2020 | 30.10 | 31.06 | 29.54 | 30.31 | 1,317,411 | -0.27(-0.88%) |
Jun 24, 2020 | 31.47 | 31.64 | 29.37 | 30.58 | 1,125,369 | -1.51(-4.69%) |
Jun 23, 2020 | 32.05 | 32.50 | 31.84 | 32.08 | 844,022 | +0.45(+1.42%) |
Jun 22, 2020 | 31.58 | 31.85 | 30.82 | 31.63 | 697,079 | -0.39(-1.21%) |
Jun 19, 2020 | 33.45 | 33.45 | 31.52 | 32.02 | 1,281,893 | -0.82(-2.49%) |
Jun 18, 2020 | 33.26 | 33.77 | 32.43 | 32.84 | 905,184 | -0.67(-1.99%) |
Jun 17, 2020 | 35.15 | 35.15 | 33.10 | 33.51 | 1,107,021 | -1.77(-5.00%) |
Jun 16, 2020 | 36.41 | 37.28 | 34.89 | 35.27 | 1,844,275 | +1.15(+3.36%) |
Jun 15, 2020 | 32.19 | 34.69 | 31.76 | 34.13 | 1,445,889 | -0.03(-0.09%) |
Jun 12, 2020 | 33.52 | 34.75 | 32.51 | 34.16 | 1,669,750 | +2.83(+9.04%) |
Jun 11, 2020 | 30.93 | 33.07 | 30.73 | 31.32 | 3,295,800 | -3.58(-10.26%) |
Jun 10, 2020 | 37.45 | 37.69 | 34.85 | 34.90 | 2,047,414 | -2.88(-7.63%) |
Jun 09, 2020 | 38.17 | 38.39 | 36.83 | 37.79 | 1,250,634 | -2.14(-5.37%) |
Jun 08, 2020 | 39.34 | 40.16 | 38.96 | 39.93 | 1,557,952 | +2.23(+5.93%) |
Jun 05, 2020 | 40.43 | 43.12 | 37.46 | 37.70 | 2,624,351 | +0.33(+0.88%) |
Jun 04, 2020 | 35.44 | 37.77 | 34.40 | 37.37 | 1,930,607 | +1.92(+5.43%) |
Jun 03, 2020 | 33.49 | 35.87 | 33.40 | 35.44 | 1,870,483 | +2.62(+7.99%) |
Jun 02, 2020 | 32.96 | 33.43 | 32.66 | 32.82 | 1,297,622 | +0.19(+0.58%) |
Jun 01, 2020 | 31.79 | 33.11 | 31.33 | 32.63 | 1,226,282 | +0.48(+1.49%) |
May 29, 2020 | 31.41 | 32.80 | 31.31 | 32.15 | 2,603,595 | -0.19(-0.59%) |
May 28, 2020 | 33.72 | 33.90 | 32.20 | 32.34 | 1,968,018 | -0.59(-1.79%) |
May 27, 2020 | 31.61 | 32.94 | 31.15 | 32.93 | 2,941,470 | +2.44(+8.01%) |
May 26, 2020 | 30.76 | 31.25 | 30.01 | 30.49 | 2,256,650 | +1.77(+6.15%) |
May 22, 2020 | 29.06 | 29.47 | 28.28 | 28.72 | 1,474,819 | -0.19(-0.66%) |
May 21, 2020 | 28.70 | 29.17 | 28.57 | 28.91 | 1,073,287 | +0.73(+2.58%) |
May 20, 2020 | 28.54 | 29.06 | 28.09 | 28.18 | 1,364,017 | +0.30(+1.07%) |
May 19, 2020 | 28.88 | 29.41 | 27.50 | 27.88 | 1,788,045 | -1.26(-4.31%) |
May 18, 2020 | 27.49 | 29.38 | 26.99 | 29.14 | 1,664,489 | +3.93(+15.59%) |
May 15, 2020 | 25.43 | 25.84 | 24.82 | 25.21 | 1,299,541 | -0.57(-2.21%) |
May 14, 2020 | 23.70 | 25.90 | 22.60 | 25.78 | 1,992,310 | +0.86(+3.44%) |
May 13, 2020 | 26.79 | 26.97 | 24.32 | 24.92 | 1,622,945 | -2.13(-7.89%) |
May 12, 2020 | 28.14 | 28.86 | 27.03 | 27.06 | 1,067,465 | -1.52(-5.31%) |
May 11, 2020 | 29.76 | 29.76 | 27.87 | 28.57 | 1,034,453 | -1.77(-5.82%) |
May 08, 2020 | 29.03 | 30.48 | 28.57 | 30.34 | 1,391,792 | +2.16(+7.68%) |
May 07, 2020 | 27.51 | 28.31 | 27.43 | 28.17 | 1,490,221 | +1.18(+4.36%) |
May 06, 2020 | 28.62 | 29.30 | 27.00 | 27.00 | 1,553,881 | -0.85(-3.04%) |
May 05, 2020 | 29.87 | 32.39 | 27.60 | 27.84 | 3,480,209 | +0.69(+2.53%) |
May 04, 2020 | 24.64 | 27.32 | 23.83 | 27.16 | 3,513,808 | +0.64(+2.41%) |
May 01, 2020 | 27.43 | 27.89 | 26.29 | 26.52 | 1,854,253 | -1.53(-5.44%) |
Apr 30, 2020 | 28.10 | 28.85 | 26.82 | 28.04 | 1,933,506 | -0.35(-1.23%) |
Apr 29, 2020 | 26.67 | 29.12 | 26.07 | 28.39 | 2,276,642 | +4.15(+17.11%) |
Apr 28, 2020 | 24.46 | 25.26 | 23.82 | 24.24 | 2,773,218 | +0.48(+2.01%) |
Apr 27, 2020 | 21.84 | 23.83 | 21.61 | 23.77 | 1,861,667 | +1.57(+7.05%) |
Apr 24, 2020 | 22.49 | 22.64 | 21.55 | 22.20 | 1,149,833 | -0.04(-0.18%) |
Apr 23, 2020 | 22.65 | 23.23 | 22.19 | 22.24 | 1,480,962 | -0.08(-0.36%) |
Apr 22, 2020 | 23.22 | 23.72 | 21.91 | 22.32 | 3,259,434 | -0.22(-0.97%) |
Apr 21, 2020 | 22.02 | 22.93 | 21.81 | 22.54 | 1,953,767 | -0.36(-1.57%) |
Apr 20, 2020 | 23.07 | 23.73 | 21.87 | 22.90 | 2,366,051 | -1.47(-6.02%) |
Apr 17, 2020 | 23.87 | 24.97 | 23.63 | 24.36 | 2,915,645 | +1.70(+7.48%) |
Apr 16, 2020 | 24.13 | 24.32 | 22.46 | 22.67 | 1,972,014 | -1.48(-6.11%) |
Apr 15, 2020 | 23.22 | 24.29 | 22.56 | 24.14 | 2,331,249 | -0.21(-0.86%) |
Apr 14, 2020 | 25.24 | 26.20 | 23.93 | 24.35 | 1,367,071 | -0.78(-3.09%) |
Apr 13, 2020 | 26.03 | 26.41 | 23.66 | 25.13 | 1,324,567 | -0.56(-2.17%) |
Apr 09, 2020 | 25.67 | 26.68 | 24.76 | 25.69 | 2,230,077 | +1.32(+5.40%) |
Apr 08, 2020 | 24.10 | 25.19 | 23.55 | 24.37 | 1,920,846 | +0.66(+2.78%) |
Apr 07, 2020 | 23.65 | 26.92 | 23.12 | 23.72 | 3,000,332 | +2.22(+10.35%) |
Apr 06, 2020 | 20.74 | 22.94 | 20.14 | 21.49 | 2,111,618 | +2.63(+13.96%) |
Apr 03, 2020 | 19.55 | 20.20 | 17.74 | 18.86 | 2,869,620 | -0.55(-2.83%) |
Apr 02, 2020 | 19.95 | 21.40 | 19.05 | 19.41 | 1,888,331 | -0.62(-3.09%) |
Apr 01, 2020 | 21.13 | 21.47 | 19.45 | 20.03 | 2,053,679 | -2.70(-11.89%) |
Mar 31, 2020 | 22.72 | 24.21 | 22.29 | 22.73 | 1,954,376 | +0.01(+0.04%) |
Mar 30, 2020 | 21.25 | 23.44 | 18.92 | 22.72 | 2,626,421 | +1.39(+6.50%) |
Mar 27, 2020 | 24.39 | 24.41 | 20.94 | 21.33 | 2,819,984 | -3.52(-14.17%) |
Mar 26, 2020 | 25.58 | 29.34 | 24.35 | 24.85 | 4,742,934 | -0.64(-2.50%) |
Mar 25, 2020 | 23.90 | 27.50 | 21.85 | 25.49 | 5,381,939 | +3.76(+17.30%) |
Mar 24, 2020 | 17.86 | 21.79 | 17.86 | 21.73 | 5,918,286 | +5.49(+33.85%) |
Mar 23, 2020 | 17.49 | 18.86 | 15.96 | 16.24 | 4,003,120 | -2.22(-12.05%) |
Mar 20, 2020 | 17.62 | 22.76 | 16.95 | 18.46 | 5,366,424 | +1.27(+7.37%) |
Mar 19, 2020 | 14.92 | 17.69 | 12.19 | 17.19 | 6,678,253 | +2.09(+13.87%) |
Mar 18, 2020 | 15.73 | 16.05 | 10.39 | 15.10 | 7,225,172 | -2.31(-13.29%) |
Mar 17, 2020 | 20.94 | 21.25 | 17.38 | 17.41 | 4,140,228 | -3.37(-16.22%) |
Mar 16, 2020 | 19.96 | 22.08 | 19.06 | 20.78 | 6,391,588 | -3.65(-14.94%) |
Mar 13, 2020 | 30.17 | 30.18 | 22.15 | 24.43 | 7,916,272 | -2.32(-8.68%) |
Mar 12, 2020 | 35.87 | 36.34 | 26.71 | 26.76 | 6,181,150 | -13.14(-32.94%) |
Mar 11, 2020 | 43.62 | 43.76 | 39.72 | 39.90 | 2,257,543 | -5.24(-11.60%) |
Mar 10, 2020 | 43.81 | 45.17 | 42.15 | 45.14 | 2,345,250 | +3.06(+7.28%) |
Mar 09, 2020 | 44.25 | 45.05 | 42.05 | 42.08 | 2,574,522 | -5.25(-11.09%) |
Mar 06, 2020 | 45.87 | 47.68 | 45.20 | 47.32 | 3,726,354 | -0.11(-0.23%) |
Mar 05, 2020 | 49.66 | 49.99 | 46.26 | 47.43 | 3,038,158 | -4.10(-7.95%) |
Mar 04, 2020 | 51.87 | 51.87 | 49.46 | 51.53 | 2,037,387 | +0.47(+0.92%) |
Mar 03, 2020 | 52.60 | 53.09 | 50.74 | 51.06 | 1,310,833 | -1.43(-2.72%) |
Mar 02, 2020 | 52.32 | 52.53 | 50.55 | 52.49 | 1,551,427 | +0.55(+1.06%) |
Feb 28, 2020 | 50.46 | 52.90 | 50.36 | 51.94 | 1,902,083 | -0.06(-0.12%) |
Feb 27, 2020 | 53.18 | 53.69 | 51.32 | 52.00 | 2,245,766 | -2.20(-4.07%) |
Feb 26, 2020 | 54.85 | 55.15 | 53.68 | 54.20 | 1,761,972 | -0.19(-0.35%) |
Feb 25, 2020 | 57.96 | 58.04 | 54.36 | 54.39 | 2,069,292 | -3.44(-5.95%) |
Feb 24, 2020 | 59.71 | 59.71 | 57.07 | 57.83 | 2,182,354 | -3.65(-5.94%) |
Feb 21, 2020 | 61.95 | 62.19 | 60.84 | 61.48 | 1,800,105 | -0.95(-1.52%) |
Feb 20, 2020 | 62.31 | 62.68 | 61.90 | 62.43 | 1,091,144 | -0.11(-0.18%) |
Feb 19, 2020 | 61.84 | 62.56 | 61.57 | 62.54 | 1,007,343 | +0.71(+1.15%) |
Feb 18, 2020 | 61.65 | 62.25 | 60.70 | 61.83 | 1,512,768 | -0.52(-0.83%) |
Feb 14, 2020 | 62.50 | 63.08 | 61.79 | 62.35 | 1,259,331 | +0.07(+0.11%) |
Feb 13, 2020 | 63.27 | 64.68 | 61.87 | 62.28 | 1,889,299 | +1.68(+2.76%) |
Feb 12, 2020 | 60.27 | 60.74 | 59.95 | 60.60 | 698,992 | +0.73(+1.22%) |
Feb 11, 2020 | 58.78 | 59.99 | 58.78 | 59.88 | 828,178 | +1.21(+2.06%) |
Feb 10, 2020 | 57.74 | 58.67 | 57.69 | 58.67 | 425,865 | +0.67(+1.15%) |
Feb 07, 2020 | 58.17 | 58.36 | 57.70 | 58.00 | 721,566 | -0.56(-0.95%) |
Feb 06, 2020 | 59.84 | 60.26 | 58.52 | 58.56 | 985,509 | -1.08(-1.81%) |
Feb 05, 2020 | 59.74 | 60.04 | 59.37 | 59.64 | 733,612 | +0.73(+1.24%) |
Feb 04, 2020 | 57.98 | 59.46 | 57.52 | 58.91 | 934,454 | +1.96(+3.45%) |
Feb 03, 2020 | 56.71 | 57.19 | 56.42 | 56.94 | 743,619 | +0.49(+0.87%) |
Jan 31, 2020 | 57.98 | 57.98 | 56.20 | 56.46 | 862,851 | -1.90(-3.26%) |
Jan 30, 2020 | 57.59 | 58.38 | 56.84 | 58.36 | 873,576 | -0.01(-0.02%) |
Jan 29, 2020 | 58.96 | 59.56 | 58.28 | 58.37 | 912,131 | -0.30(-0.51%) |
Jan 28, 2020 | 58.11 | 58.94 | 57.73 | 58.67 | 683,383 | +0.73(+1.26%) |
Jan 27, 2020 | 58.88 | 59.04 | 57.83 | 57.94 | 644,502 | -1.98(-3.31%) |
Jan 24, 2020 | 60.84 | 61.07 | 59.61 | 59.93 | 890,827 | -1.02(-1.67%) |
Jan 23, 2020 | 60.41 | 60.94 | 59.31 | 60.94 | 402,273 | +0.26(+0.43%) |
Jan 22, 2020 | 60.98 | 61.39 | 60.67 | 60.68 | 695,909 | +0.13(+0.21%) |
Jan 21, 2020 | 61.85 | 62.00 | 60.46 | 60.55 | 1,223,770 | -1.63(-2.61%) |
Jan 17, 2020 | 62.49 | 62.72 | 62.00 | 62.18 | 348,549 | -0.18(-0.29%) |
Jan 16, 2020 | 61.61 | 62.44 | 61.61 | 62.36 | 427,880 | +1.09(+1.77%) |
Jan 15, 2020 | 60.84 | 61.27 | 60.37 | 61.27 | 382,657 | +0.28(+0.46%) |
Jan 14, 2020 | 60.95 | 61.43 | 60.75 | 60.99 | 621,808 | -0.13(-0.21%) |
Jan 13, 2020 | 60.50 | 61.12 | 60.43 | 61.12 | 462,470 | +0.76(+1.26%) |
Jan 10, 2020 | 60.71 | 60.99 | 60.19 | 60.37 | 630,518 | -0.44(-0.72%) |
Jan 09, 2020 | 60.71 | 60.87 | 60.44 | 60.80 | 591,234 | +0.32(+0.53%) |
Jan 08, 2020 | 60.57 | 60.90 | 60.40 | 60.48 | 600,010 | +0.00(+0.00%) |
Jan 07, 2020 | 60.49 | 61.10 | 60.35 | 60.48 | 597,792 | -0.10(-0.16%) |
Jan 06, 2020 | 60.48 | 60.93 | 60.34 | 60.58 | 450,613 | -0.43(-0.70%) |
Jan 03, 2020 | 60.43 | 61.39 | 60.22 | 61.01 | 534,356 | -0.49(-0.79%) |
Jan 02, 2020 | 61.49 | 61.69 | 60.81 | 61.50 | 411,529 | +0.20(+0.33%) |
Dec 31, 2019 | 60.93 | 61.52 | 60.93 | 61.30 | 480,108 | +0.18(+0.29%) |
Dec 30, 2019 | 61.51 | 61.66 | 60.94 | 61.12 | 1,742,061 | -0.37(-0.60%) |
Dec 27, 2019 | 62.33 | 62.47 | 61.49 | 61.49 | 525,231 | -0.84(-1.34%) |
Dec 26, 2019 | 62.27 | 62.44 | 61.94 | 62.33 | 794,873 | +0.33(+0.53%) |
Dec 24, 2019 | 62.13 | 62.13 | 61.66 | 62.00 | 323,682 | +0.06(+0.10%) |
Dec 23, 2019 | 62.01 | 62.23 | 61.65 | 61.94 | 370,795 | +0.29(+0.47%) |
Dec 20, 2019 | 61.68 | 61.91 | 61.41 | 61.65 | 528,740 | +0.36(+0.59%) |
Dec 19, 2019 | 61.10 | 61.51 | 60.69 | 61.29 | 1,120,232 | +0.30(+0.49%) |
Dec 18, 2019 | 61.51 | 61.73 | 60.99 | 60.99 | 706,171 | -0.37(-0.60%) |
Dec 17, 2019 | 61.36 | 61.90 | 61.05 | 61.36 | 761,495 | +0.10(+0.16%) |
Dec 16, 2019 | 62.16 | 62.38 | 61.24 | 61.26 | 833,174 | -0.48(-0.78%) |
Dec 13, 2019 | 61.97 | 62.44 | 61.31 | 61.74 | 470,682 | -0.19(-0.31%) |
Dec 12, 2019 | 60.86 | 62.12 | 60.57 | 61.93 | 709,435 | +1.10(+1.80%) |
Dec 11, 2019 | 60.66 | 60.93 | 60.46 | 60.83 | 607,188 | +0.31(+0.51%) |
Dec 10, 2019 | 60.28 | 61.02 | 59.99 | 60.52 | 1,695,545 | -0.03(-0.05%) |
Dec 09, 2019 | 60.53 | 61.13 | 60.20 | 60.55 | 1,872,167 | -0.10(-0.16%) |
Dec 06, 2019 | 60.44 | 60.65 | 59.96 | 60.65 | 1,463,287 | +0.83(+1.38%) |
Dec 05, 2019 | 60.19 | 60.32 | 59.52 | 59.83 | 840,665 | -0.12(-0.20%) |
Dec 04, 2019 | 59.72 | 60.29 | 59.54 | 59.95 | 1,327,744 | +0.45(+0.75%) |
Dec 03, 2019 | 59.14 | 59.63 | 58.66 | 59.50 | 3,828,943 | -0.94(-1.55%) |