Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.35 | 43.37 | 43.25 | 43.33 | 1,086,545 | -0.02(-0.05%) |
Nov 27, 2020 | 43.33 | 43.38 | 43.30 | 43.35 | 794,900 | +0.03(+0.07%) |
Nov 25, 2020 | 43.30 | 43.37 | 43.28 | 43.32 | 1,238,100 | +0.01(+0.02%) |
Nov 24, 2020 | 43.29 | 43.34 | 43.28 | 43.31 | 808,108 | +0.06(+0.14%) |
Nov 23, 2020 | 43.35 | 43.38 | 43.24 | 43.25 | 1,252,921 | -0.10(-0.23%) |
Nov 20, 2020 | 43.33 | 43.37 | 43.33 | 43.35 | 1,667,600 | +0.02(+0.05%) |
Nov 19, 2020 | 43.33 | 43.45 | 43.31 | 43.33 | 1,173,860 | +0.01(+0.02%) |
Nov 18, 2020 | 43.32 | 43.35 | 43.29 | 43.32 | 806,954 | +0.00(+0.00%) |
Nov 17, 2020 | 43.28 | 43.35 | 43.22 | 43.32 | 833,995 | +0.02(+0.05%) |
Nov 16, 2020 | 43.26 | 43.35 | 43.26 | 43.30 | 1,333,326 | +0.03(+0.07%) |
Nov 13, 2020 | 43.28 | 43.44 | 43.20 | 43.27 | 893,300 | +0.02(+0.05%) |
Nov 12, 2020 | 43.30 | 43.31 | 43.15 | 43.25 | 1,261,210 | +0.03(+0.07%) |
Nov 11, 2020 | 42.88 | 43.38 | 42.85 | 43.22 | 1,447,798 | +0.27(+0.63%) |
Nov 10, 2020 | 42.81 | 42.98 | 42.78 | 42.95 | 1,109,047 | +0.18(+0.42%) |
Nov 09, 2020 | 42.83 | 42.95 | 42.76 | 42.77 | 1,049,472 | -0.13(-0.30%) |
Nov 06, 2020 | 42.84 | 42.96 | 42.76 | 42.90 | 877,200 | +0.11(+0.26%) |
Nov 05, 2020 | 42.88 | 42.92 | 42.75 | 42.79 | 672,273 | -0.06(-0.14%) |
Nov 04, 2020 | 42.63 | 42.94 | 42.62 | 42.85 | 682,409 | +0.27(+0.63%) |
Nov 03, 2020 | 42.73 | 42.74 | 42.52 | 42.58 | 906,504 | -0.14(-0.33%) |
Nov 02, 2020 | 42.85 | 42.85 | 42.67 | 42.72 | 454,229 | -0.13(-0.30%) |
Oct 30, 2020 | 42.68 | 42.94 | 42.55 | 42.85 | 976,500 | +0.18(+0.42%) |
Oct 29, 2020 | 42.72 | 42.80 | 42.63 | 42.67 | 610,750 | -0.01(-0.02%) |
Oct 28, 2020 | 42.71 | 42.79 | 42.68 | 42.68 | 569,026 | -0.01(-0.02%) |
Oct 27, 2020 | 42.73 | 42.83 | 42.69 | 42.69 | 1,374,734 | -0.11(-0.26%) |
Oct 26, 2020 | 42.79 | 42.87 | 42.65 | 42.80 | 323,312 | -0.04(-0.09%) |
Oct 23, 2020 | 42.77 | 42.91 | 42.68 | 42.84 | 460,600 | +0.11(+0.26%) |
Oct 22, 2020 | 42.67 | 42.88 | 42.67 | 42.73 | 563,463 | -0.07(-0.16%) |
Oct 21, 2020 | 42.63 | 42.95 | 42.62 | 42.80 | 919,053 | +0.19(+0.45%) |
Oct 20, 2020 | 42.65 | 42.66 | 42.60 | 42.61 | 815,571 | -0.01(-0.02%) |
Oct 19, 2020 | 42.63 | 42.69 | 42.56 | 42.62 | 818,248 | +0.02(+0.05%) |
Oct 16, 2020 | 42.60 | 42.67 | 42.57 | 42.60 | 680,000 | +0.05(+0.12%) |
Oct 15, 2020 | 42.58 | 42.66 | 42.55 | 42.55 | 667,004 | -0.07(-0.16%) |
Oct 14, 2020 | 42.65 | 42.67 | 42.54 | 42.62 | 758,678 | +0.00(+0.00%) |
Oct 13, 2020 | 42.65 | 42.72 | 42.56 | 42.62 | 675,963 | -0.03(-0.07%) |
Oct 12, 2020 | 42.65 | 42.85 | 42.58 | 42.65 | 563,556 | +0.09(+0.21%) |
Oct 09, 2020 | 42.62 | 42.66 | 42.50 | 42.56 | 486,700 | -0.06(-0.14%) |
Oct 08, 2020 | 42.70 | 42.70 | 42.54 | 42.62 | 459,188 | -0.08(-0.19%) |
Oct 07, 2020 | 42.67 | 42.75 | 42.53 | 42.70 | 380,804 | +0.02(+0.05%) |
Oct 06, 2020 | 42.50 | 42.78 | 42.47 | 42.68 | 782,435 | +0.18(+0.42%) |
Oct 05, 2020 | 42.40 | 42.52 | 42.40 | 42.50 | 1,957,096 | +0.03(+0.07%) |
Oct 02, 2020 | 42.50 | 42.51 | 42.22 | 42.47 | 987,100 | -0.11(-0.26%) |
Oct 01, 2020 | 42.60 | 42.74 | 42.49 | 42.58 | 1,178,345 | -0.03(-0.07%) |
Sep 30, 2020 | 42.53 | 42.75 | 42.53 | 42.61 | 1,037,377 | +0.09(+0.21%) |
Sep 29, 2020 | 42.70 | 42.82 | 42.50 | 42.52 | 1,418,757 | -0.03(-0.07%) |
Sep 28, 2020 | 42.45 | 42.94 | 42.20 | 42.55 | 3,385,143 | +2.36(+5.87%) |
Sep 25, 2020 | 40.26 | 40.33 | 40.02 | 40.19 | 694,000 | -0.27(-0.67%) |
Sep 24, 2020 | 39.92 | 40.56 | 39.90 | 40.46 | 678,732 | +0.49(+1.23%) |
Sep 23, 2020 | 40.30 | 40.44 | 39.86 | 39.97 | 1,497,310 | -0.27(-0.67%) |
Sep 22, 2020 | 40.40 | 40.43 | 40.05 | 40.24 | 384,927 | +0.00(+0.00%) |
Sep 21, 2020 | 40.20 | 40.51 | 39.92 | 40.24 | 394,031 | -0.03(-0.07%) |
Sep 18, 2020 | 40.51 | 40.51 | 40.15 | 40.27 | 1,874,100 | -0.20(-0.49%) |
Sep 17, 2020 | 40.25 | 40.59 | 40.19 | 40.47 | 398,412 | -0.02(-0.04%) |
Sep 16, 2020 | 40.40 | 40.61 | 40.23 | 40.48 | 548,019 | +0.08(+0.19%) |
Sep 15, 2020 | 40.39 | 40.50 | 40.10 | 40.41 | 336,329 | +0.34(+0.85%) |
Sep 14, 2020 | 40.19 | 40.45 | 40.07 | 40.07 | 622,096 | +0.18(+0.45%) |
Sep 11, 2020 | 40.05 | 40.45 | 39.81 | 39.89 | 671,200 | +0.05(+0.13%) |
Sep 10, 2020 | 40.12 | 40.21 | 39.80 | 39.84 | 579,142 | -0.10(-0.25%) |
Sep 09, 2020 | 40.07 | 40.24 | 39.75 | 39.94 | 635,381 | +0.16(+0.40%) |
Sep 08, 2020 | 39.56 | 40.26 | 39.26 | 39.78 | 658,594 | -0.05(-0.13%) |
Sep 04, 2020 | 40.06 | 40.17 | 39.13 | 39.83 | 977,300 | +0.00(+0.00%) |
Sep 03, 2020 | 40.31 | 40.39 | 39.70 | 39.83 | 971,814 | -0.61(-1.51%) |
Sep 02, 2020 | 40.83 | 41.09 | 40.10 | 40.44 | 617,138 | -0.31(-0.76%) |
Sep 01, 2020 | 40.81 | 41.03 | 40.47 | 40.75 | 662,940 | +0.06(+0.16%) |
Aug 31, 2020 | 40.50 | 40.95 | 40.19 | 40.69 | 1,546,404 | -0.41(-0.99%) |
Aug 28, 2020 | 40.64 | 41.11 | 40.25 | 41.09 | 853,900 | +0.58(+1.43%) |
Aug 27, 2020 | 41.01 | 41.07 | 40.36 | 40.51 | 405,407 | -0.49(-1.20%) |
Aug 26, 2020 | 40.99 | 41.17 | 40.81 | 41.00 | 588,807 | -0.02(-0.05%) |
Aug 25, 2020 | 40.77 | 41.04 | 40.14 | 41.02 | 728,339 | +0.20(+0.49%) |
Aug 24, 2020 | 40.15 | 40.91 | 40.06 | 40.82 | 748,783 | +0.79(+1.97%) |
Aug 21, 2020 | 39.90 | 40.46 | 39.73 | 40.03 | 696,700 | +0.21(+0.53%) |
Aug 20, 2020 | 39.61 | 39.89 | 39.57 | 39.82 | 357,988 | +0.24(+0.61%) |
Aug 19, 2020 | 39.87 | 39.96 | 39.54 | 39.58 | 504,070 | -0.44(-1.10%) |
Aug 18, 2020 | 39.89 | 40.12 | 39.75 | 40.02 | 652,642 | +0.28(+0.70%) |
Aug 17, 2020 | 39.27 | 39.87 | 39.23 | 39.74 | 691,668 | +0.14(+0.35%) |
Aug 14, 2020 | 39.67 | 39.87 | 39.26 | 39.60 | 620,200 | -0.09(-0.21%) |
Aug 13, 2020 | 40.20 | 40.20 | 39.64 | 39.69 | 540,514 | -0.46(-1.16%) |
Aug 12, 2020 | 40.00 | 40.20 | 39.80 | 40.15 | 880,402 | +0.39(+0.98%) |
Aug 11, 2020 | 40.13 | 40.13 | 39.70 | 39.76 | 776,286 | -0.19(-0.48%) |
Aug 10, 2020 | 40.03 | 40.32 | 39.84 | 39.95 | 689,595 | -0.07(-0.17%) |
Aug 07, 2020 | 40.07 | 40.37 | 39.82 | 40.02 | 920,900 | -0.39(-0.97%) |
Aug 06, 2020 | 40.20 | 40.53 | 39.82 | 40.41 | 794,313 | +0.20(+0.50%) |
Aug 05, 2020 | 40.60 | 40.68 | 40.04 | 40.21 | 880,018 | -0.19(-0.47%) |
Aug 04, 2020 | 40.24 | 40.54 | 40.16 | 40.40 | 706,832 | +0.16(+0.40%) |
Aug 03, 2020 | 40.40 | 40.63 | 40.20 | 40.24 | 746,078 | -0.11(-0.27%) |
Jul 31, 2020 | 39.96 | 40.39 | 39.72 | 40.35 | 450,200 | +0.39(+0.98%) |
Jul 30, 2020 | 39.81 | 40.14 | 39.54 | 39.96 | 822,995 | -0.18(-0.45%) |
Jul 29, 2020 | 40.25 | 40.51 | 39.93 | 40.14 | 744,750 | +0.03(+0.07%) |
Jul 28, 2020 | 39.64 | 40.56 | 39.61 | 40.11 | 660,436 | +0.06(+0.15%) |
Jul 27, 2020 | 39.99 | 40.23 | 39.72 | 40.05 | 311,737 | +0.03(+0.07%) |
Jul 24, 2020 | 39.40 | 40.13 | 39.10 | 40.02 | 566,900 | +0.28(+0.70%) |
Jul 23, 2020 | 40.34 | 40.34 | 39.70 | 39.74 | 916,118 | -0.60(-1.49%) |
Jul 22, 2020 | 40.63 | 40.74 | 40.12 | 40.34 | 480,933 | -0.41(-1.01%) |
Jul 21, 2020 | 40.38 | 41.26 | 40.35 | 40.75 | 940,997 | +0.30(+0.74%) |
Jul 20, 2020 | 40.35 | 40.58 | 40.02 | 40.45 | 717,558 | +0.15(+0.36%) |
Jul 17, 2020 | 40.23 | 40.46 | 40.09 | 40.30 | 706,300 | -0.05(-0.11%) |
Jul 16, 2020 | 39.66 | 40.50 | 39.48 | 40.35 | 1,224,791 | +0.40(+1.00%) |
Jul 15, 2020 | 40.26 | 40.30 | 39.73 | 39.95 | 893,757 | -0.03(-0.08%) |
Jul 14, 2020 | 39.88 | 40.23 | 39.20 | 39.98 | 1,372,152 | +0.30(+0.76%) |
Jul 13, 2020 | 40.44 | 40.68 | 39.56 | 39.68 | 1,384,999 | -0.72(-1.78%) |
Jul 10, 2020 | 40.10 | 40.50 | 40.00 | 40.40 | 535,400 | +0.20(+0.50%) |
Jul 09, 2020 | 40.26 | 40.48 | 39.97 | 40.20 | 804,652 | -0.07(-0.17%) |
Jul 08, 2020 | 40.35 | 40.75 | 40.02 | 40.27 | 981,059 | +0.17(+0.42%) |
Jul 07, 2020 | 40.18 | 40.50 | 39.87 | 40.10 | 1,255,768 | -0.44(-1.09%) |
Jul 06, 2020 | 40.36 | 40.63 | 38.93 | 40.54 | 2,410,557 | +3.87(+10.55%) |
Jul 02, 2020 | 35.70 | 36.97 | 35.52 | 36.67 | 457,900 | +1.42(+4.03%) |
Jul 01, 2020 | 36.04 | 36.06 | 35.10 | 35.25 | 271,912 | -0.66(-1.84%) |
Jun 30, 2020 | 35.73 | 36.13 | 35.41 | 35.91 | 622,243 | +0.00(+0.00%) |
Jun 29, 2020 | 35.01 | 36.02 | 34.68 | 35.91 | 522,120 | +0.80(+2.28%) |
Jun 26, 2020 | 35.17 | 35.67 | 35.06 | 35.11 | 539,700 | -0.46(-1.29%) |
Jun 25, 2020 | 35.68 | 35.92 | 35.11 | 35.57 | 333,955 | -0.26(-0.73%) |
Jun 24, 2020 | 35.17 | 36.08 | 34.92 | 35.83 | 667,598 | +0.61(+1.73%) |
Jun 23, 2020 | 35.82 | 35.88 | 34.67 | 35.22 | 842,857 | -0.52(-1.45%) |
Jun 22, 2020 | 35.80 | 36.13 | 35.04 | 35.74 | 574,793 | -0.16(-0.45%) |
Jun 19, 2020 | 36.00 | 36.62 | 35.79 | 35.90 | 846,300 | +0.08(+0.22%) |
Jun 18, 2020 | 35.55 | 36.20 | 35.34 | 35.82 | 852,431 | +0.01(+0.03%) |
Jun 17, 2020 | 35.16 | 36.34 | 35.02 | 35.81 | 884,422 | +0.67(+1.91%) |
Jun 16, 2020 | 35.00 | 35.82 | 34.25 | 35.14 | 911,842 | +0.49(+1.41%) |
Jun 15, 2020 | 33.91 | 34.87 | 33.80 | 34.65 | 510,654 | +0.18(+0.52%) |
Jun 12, 2020 | 33.94 | 34.62 | 33.83 | 34.47 | 909,600 | +0.85(+2.53%) |
Jun 11, 2020 | 33.60 | 34.14 | 33.58 | 33.62 | 663,760 | -1.25(-3.58%) |
Jun 10, 2020 | 34.55 | 35.12 | 34.04 | 34.87 | 547,427 | +0.52(+1.51%) |
Jun 09, 2020 | 34.38 | 34.64 | 33.34 | 34.35 | 801,436 | -0.49(-1.41%) |
Jun 08, 2020 | 34.65 | 34.93 | 33.87 | 34.84 | 890,567 | +0.55(+1.60%) |
Jun 05, 2020 | 33.97 | 34.78 | 33.80 | 34.29 | 496,200 | +0.97(+2.91%) |
Jun 04, 2020 | 33.02 | 34.21 | 32.96 | 33.32 | 485,689 | +0.11(+0.33%) |
Jun 03, 2020 | 32.42 | 33.45 | 32.42 | 33.21 | 931,195 | +1.04(+3.23%) |
Jun 02, 2020 | 32.24 | 32.74 | 31.74 | 32.17 | 670,010 | +0.24(+0.75%) |
Jun 01, 2020 | 31.39 | 32.10 | 31.28 | 31.93 | 861,271 | +0.62(+1.98%) |
May 29, 2020 | 30.76 | 31.46 | 30.20 | 31.31 | 1,335,200 | +0.48(+1.56%) |
May 28, 2020 | 31.49 | 31.56 | 30.16 | 30.83 | 878,230 | -0.80(-2.53%) |
May 27, 2020 | 31.30 | 32.05 | 30.69 | 31.63 | 972,738 | +0.32(+1.02%) |
May 26, 2020 | 30.61 | 32.43 | 30.59 | 31.31 | 1,432,338 | +1.27(+4.25%) |
May 22, 2020 | 32.51 | 32.56 | 29.96 | 30.04 | 1,210,800 | -2.68(-8.21%) |
May 21, 2020 | 33.41 | 33.73 | 32.68 | 32.72 | 1,043,500 | -0.91(-2.71%) |
May 20, 2020 | 34.83 | 35.50 | 32.94 | 33.63 | 1,380,148 | -0.77(-2.24%) |
May 19, 2020 | 36.71 | 37.73 | 34.34 | 34.40 | 1,538,100 | -0.12(-0.35%) |
May 18, 2020 | 34.18 | 34.85 | 34.06 | 34.52 | 681,284 | +0.98(+2.92%) |
May 15, 2020 | 32.28 | 33.70 | 32.28 | 33.54 | 640,800 | +0.77(+2.35%) |
May 14, 2020 | 32.62 | 33.18 | 31.69 | 32.77 | 696,717 | -0.43(-1.30%) |
May 13, 2020 | 33.92 | 34.00 | 32.87 | 33.20 | 405,479 | -0.58(-1.72%) |
May 12, 2020 | 33.68 | 34.70 | 33.68 | 33.78 | 453,800 | -0.02(-0.06%) |
May 11, 2020 | 33.28 | 33.92 | 32.96 | 33.80 | 297,320 | +0.04(+0.12%) |
May 08, 2020 | 33.67 | 33.94 | 33.21 | 33.76 | 401,200 | +0.58(+1.75%) |
May 07, 2020 | 33.68 | 33.72 | 33.00 | 33.18 | 388,687 | -0.10(-0.30%) |
May 06, 2020 | 33.31 | 33.96 | 33.14 | 33.28 | 408,529 | +0.30(+0.91%) |
May 05, 2020 | 33.05 | 33.92 | 32.88 | 32.98 | 412,013 | +0.34(+1.04%) |
May 04, 2020 | 32.92 | 33.27 | 32.16 | 32.64 | 598,830 | -0.18(-0.55%) |
May 01, 2020 | 33.11 | 33.14 | 32.43 | 32.82 | 646,200 | -0.95(-2.81%) |
Apr 30, 2020 | 33.70 | 34.31 | 33.02 | 33.77 | 696,687 | +0.05(+0.15%) |
Apr 29, 2020 | 33.88 | 34.00 | 33.41 | 33.72 | 348,700 | +0.71(+2.15%) |
Apr 28, 2020 | 34.50 | 34.64 | 32.79 | 33.01 | 397,869 | -1.16(-3.39%) |
Apr 27, 2020 | 34.20 | 34.38 | 33.87 | 34.17 | 289,884 | +0.69(+2.06%) |
Apr 24, 2020 | 32.80 | 34.09 | 32.58 | 33.48 | 564,400 | +0.56(+1.70%) |
Apr 23, 2020 | 33.15 | 33.49 | 32.86 | 32.92 | 275,556 | -0.23(-0.69%) |
Apr 22, 2020 | 33.66 | 33.83 | 32.97 | 33.15 | 229,192 | +0.09(+0.27%) |
Apr 21, 2020 | 33.68 | 33.81 | 32.67 | 33.06 | 511,778 | -0.85(-2.51%) |
Apr 20, 2020 | 34.29 | 35.04 | 33.80 | 33.91 | 337,076 | -0.55(-1.60%) |
Apr 17, 2020 | 35.39 | 35.66 | 34.01 | 34.46 | 594,300 | -0.64(-1.82%) |
Apr 16, 2020 | 33.51 | 35.29 | 33.51 | 35.10 | 697,452 | +1.79(+5.37%) |
Apr 15, 2020 | 32.52 | 33.48 | 31.40 | 33.31 | 569,412 | +0.20(+0.60%) |
Apr 14, 2020 | 33.78 | 34.27 | 33.01 | 33.11 | 620,771 | -0.14(-0.42%) |
Apr 13, 2020 | 33.06 | 33.45 | 32.66 | 33.25 | 315,701 | +0.09(+0.27%) |
Apr 09, 2020 | 33.57 | 34.14 | 32.92 | 33.16 | 594,500 | -0.05(-0.15%) |
Apr 08, 2020 | 33.50 | 33.50 | 32.46 | 33.21 | 544,328 | +0.00(+0.00%) |
Apr 07, 2020 | 33.27 | 34.12 | 33.00 | 33.21 | 1,058,264 | +0.09(+0.27%) |
Apr 06, 2020 | 33.29 | 33.66 | 32.87 | 33.12 | 767,643 | +0.30(+0.91%) |
Apr 03, 2020 | 32.48 | 33.23 | 32.34 | 32.82 | 1,019,800 | +0.38(+1.17%) |
Apr 02, 2020 | 30.77 | 32.60 | 30.77 | 32.44 | 1,272,960 | +1.64(+5.32%) |
Apr 01, 2020 | 31.26 | 32.53 | 30.60 | 30.80 | 1,143,105 | -1.04(-3.27%) |
Mar 31, 2020 | 30.91 | 32.09 | 30.60 | 31.84 | 1,015,692 | +0.78(+2.51%) |
Mar 30, 2020 | 31.82 | 31.98 | 30.97 | 31.06 | 856,868 | -0.50(-1.58%) |
Mar 27, 2020 | 31.36 | 32.19 | 30.53 | 31.56 | 824,400 | -0.77(-2.38%) |
Mar 26, 2020 | 31.23 | 32.74 | 31.23 | 32.33 | 1,100,788 | +0.74(+2.34%) |
Mar 25, 2020 | 31.73 | 32.84 | 31.22 | 31.59 | 1,096,422 | -0.27(-0.85%) |
Mar 24, 2020 | 30.95 | 32.00 | 30.64 | 31.86 | 907,589 | +1.58(+5.22%) |
Mar 23, 2020 | 29.38 | 30.58 | 28.67 | 30.28 | 919,983 | +1.40(+4.85%) |
Mar 20, 2020 | 28.44 | 29.86 | 28.01 | 28.88 | 1,019,200 | +0.68(+2.41%) |
Mar 19, 2020 | 27.59 | 29.10 | 26.60 | 28.20 | 993,909 | +0.37(+1.33%) |
Mar 18, 2020 | 26.62 | 28.17 | 26.04 | 27.83 | 1,556,452 | -0.49(-1.73%) |
Mar 17, 2020 | 28.87 | 29.17 | 27.72 | 28.32 | 1,467,228 | -0.10(-0.35%) |
Mar 16, 2020 | 28.50 | 30.05 | 27.22 | 28.42 | 1,291,503 | -3.08(-9.78%) |
Mar 13, 2020 | 31.32 | 31.50 | 29.75 | 31.50 | 954,300 | +1.99(+6.74%) |
Mar 12, 2020 | 30.44 | 30.53 | 28.51 | 29.51 | 1,521,459 | -2.35(-7.38%) |
Mar 11, 2020 | 31.57 | 32.13 | 31.40 | 31.86 | 844,248 | -0.87(-2.66%) |
Mar 10, 2020 | 31.13 | 32.81 | 30.94 | 32.73 | 1,040,584 | +2.22(+7.28%) |
Mar 09, 2020 | 30.66 | 31.25 | 30.15 | 30.51 | 1,204,863 | -1.55(-4.83%) |
Mar 06, 2020 | 31.58 | 32.62 | 31.45 | 32.06 | 869,700 | -0.62(-1.90%) |
Mar 05, 2020 | 32.68 | 33.44 | 32.47 | 32.68 | 1,267,044 | -0.69(-2.07%) |
Mar 04, 2020 | 33.51 | 33.57 | 32.85 | 33.37 | 627,913 | +0.35(+1.06%) |
Mar 03, 2020 | 33.55 | 33.74 | 32.74 | 33.02 | 884,495 | -0.53(-1.58%) |
Mar 02, 2020 | 33.00 | 33.79 | 32.28 | 33.55 | 1,157,496 | +0.80(+2.44%) |
Feb 28, 2020 | 31.80 | 32.87 | 31.36 | 32.75 | 917,900 | -0.02(-0.06%) |
Feb 27, 2020 | 34.01 | 34.01 | 32.16 | 32.77 | 983,149 | -1.37(-4.01%) |
Feb 26, 2020 | 33.34 | 36.71 | 33.24 | 34.14 | 984,568 | -1.19(-3.37%) |
Feb 25, 2020 | 36.47 | 36.47 | 35.02 | 35.33 | 822,405 | -0.56(-1.56%) |
Feb 24, 2020 | 35.10 | 36.21 | 34.56 | 35.89 | 595,769 | -1.11(-3.00%) |
Feb 21, 2020 | 37.95 | 37.95 | 36.62 | 37.00 | 723,600 | -0.93(-2.45%) |
Feb 20, 2020 | 38.24 | 38.85 | 37.72 | 37.93 | 497,250 | -0.19(-0.50%) |
Feb 19, 2020 | 37.63 | 38.54 | 37.40 | 38.12 | 717,431 | +0.72(+1.93%) |
Feb 18, 2020 | 38.54 | 38.60 | 36.78 | 37.40 | 783,082 | -1.49(-3.83%) |
Feb 14, 2020 | 39.30 | 39.30 | 38.62 | 38.89 | 550,800 | -0.49(-1.24%) |
Feb 13, 2020 | 39.79 | 39.81 | 39.02 | 39.38 | 526,257 | -1.21(-2.98%) |
Feb 12, 2020 | 39.92 | 40.87 | 39.92 | 40.59 | 363,293 | +1.03(+2.60%) |
Feb 11, 2020 | 39.89 | 40.75 | 39.36 | 39.56 | 396,486 | +0.16(+0.41%) |
Feb 10, 2020 | 40.00 | 40.00 | 39.05 | 39.40 | 357,893 | -0.60(-1.50%) |
Feb 07, 2020 | 40.60 | 40.60 | 39.39 | 40.00 | 264,200 | -0.58(-1.43%) |
Feb 06, 2020 | 40.82 | 40.98 | 39.88 | 40.58 | 326,370 | +0.38(+0.95%) |
Feb 05, 2020 | 41.59 | 41.60 | 40.02 | 40.20 | 503,213 | -0.60(-1.47%) |
Feb 04, 2020 | 40.69 | 41.45 | 40.46 | 40.80 | 739,018 | +1.17(+2.95%) |
Feb 03, 2020 | 39.02 | 40.28 | 38.89 | 39.63 | 435,099 | +0.89(+2.30%) |
Jan 31, 2020 | 39.02 | 39.02 | 37.97 | 38.74 | 857,600 | -0.78(-1.97%) |
Jan 30, 2020 | 39.43 | 40.21 | 38.67 | 39.52 | 489,967 | -0.74(-1.84%) |
Jan 29, 2020 | 40.74 | 40.79 | 39.93 | 40.26 | 470,536 | -0.06(-0.15%) |
Jan 28, 2020 | 39.51 | 40.44 | 39.31 | 40.32 | 466,126 | +1.14(+2.91%) |
Jan 27, 2020 | 36.88 | 39.53 | 36.50 | 39.18 | 837,165 | -0.62(-1.56%) |
Jan 24, 2020 | 40.90 | 40.93 | 39.55 | 39.80 | 650,200 | -1.07(-2.62%) |
Jan 23, 2020 | 40.63 | 40.97 | 39.97 | 40.87 | 680,058 | -0.36(-0.87%) |
Jan 22, 2020 | 42.07 | 42.18 | 41.18 | 41.23 | 822,612 | -0.43(-1.03%) |
Jan 21, 2020 | 41.89 | 41.89 | 40.62 | 41.66 | 1,046,414 | -1.40(-3.25%) |
Jan 17, 2020 | 43.89 | 44.07 | 42.75 | 43.06 | 739,300 | -0.70(-1.60%) |
Jan 16, 2020 | 44.49 | 44.49 | 43.34 | 43.76 | 801,341 | -0.59(-1.33%) |
Jan 15, 2020 | 44.09 | 44.57 | 43.43 | 44.35 | 619,108 | +0.13(+0.29%) |
Jan 14, 2020 | 44.71 | 44.71 | 43.29 | 44.22 | 1,198,763 | -0.30(-0.67%) |
Jan 13, 2020 | 42.45 | 44.99 | 42.30 | 44.52 | 1,040,864 | +2.76(+6.61%) |
Jan 10, 2020 | 42.37 | 42.37 | 41.06 | 41.76 | 624,800 | -0.36(-0.85%) |
Jan 09, 2020 | 43.00 | 43.10 | 41.91 | 42.12 | 626,317 | -0.70(-1.63%) |
Jan 08, 2020 | 42.05 | 43.14 | 41.79 | 42.82 | 735,036 | +0.69(+1.64%) |
Jan 07, 2020 | 42.79 | 42.80 | 41.79 | 42.13 | 513,101 | -0.37(-0.87%) |
Jan 06, 2020 | 42.40 | 42.70 | 41.99 | 42.50 | 699,401 | -0.27(-0.63%) |
Jan 03, 2020 | 41.96 | 44.04 | 41.95 | 42.77 | 1,054,200 | -0.59(-1.36%) |
Jan 02, 2020 | 41.90 | 43.43 | 41.13 | 43.36 | 1,468,901 | +3.43(+8.59%) |
Dec 31, 2019 | 38.80 | 40.20 | 37.81 | 39.93 | 1,667,200 | +2.74(+7.37%) |
Dec 30, 2019 | 37.61 | 37.76 | 36.98 | 37.19 | 395,631 | -0.59(-1.56%) |
Dec 27, 2019 | 39.08 | 39.08 | 37.68 | 37.78 | 351,500 | -0.89(-2.30%) |
Dec 26, 2019 | 38.42 | 39.13 | 38.42 | 38.67 | 357,050 | +0.09(+0.23%) |
Dec 24, 2019 | 38.86 | 39.00 | 38.41 | 38.58 | 202,800 | -0.23(-0.59%) |
Dec 23, 2019 | 38.25 | 39.10 | 38.25 | 38.81 | 432,684 | +0.36(+0.94%) |
Dec 20, 2019 | 38.19 | 38.45 | 38.03 | 38.45 | 613,800 | +0.27(+0.71%) |
Dec 19, 2019 | 37.97 | 38.18 | 37.27 | 38.18 | 506,188 | -0.05(-0.13%) |
Dec 18, 2019 | 37.71 | 38.56 | 37.60 | 38.23 | 742,956 | +0.43(+1.14%) |
Dec 17, 2019 | 37.47 | 38.05 | 37.10 | 37.80 | 606,257 | +0.46(+1.23%) |
Dec 16, 2019 | 37.13 | 38.05 | 37.12 | 37.34 | 609,431 | +0.46(+1.25%) |
Dec 13, 2019 | 36.29 | 36.92 | 35.88 | 36.88 | 754,200 | +0.82(+2.27%) |
Dec 12, 2019 | 35.27 | 36.70 | 35.27 | 36.06 | 715,177 | +0.39(+1.09%) |
Dec 11, 2019 | 35.41 | 36.08 | 35.30 | 35.67 | 294,683 | +0.51(+1.45%) |
Dec 10, 2019 | 35.43 | 35.51 | 34.80 | 35.16 | 528,047 | -0.07(-0.20%) |
Dec 09, 2019 | 36.10 | 36.42 | 35.20 | 35.23 | 436,330 | -0.78(-2.17%) |
Dec 06, 2019 | 35.35 | 36.11 | 35.35 | 36.01 | 435,000 | +0.62(+1.75%) |
Dec 05, 2019 | 34.68 | 35.78 | 34.68 | 35.39 | 544,464 | +0.32(+0.91%) |
Dec 04, 2019 | 35.50 | 35.50 | 34.98 | 35.07 | 498,366 | -0.03(-0.09%) |
Dec 03, 2019 | 33.98 | 35.22 | 33.75 | 35.10 | 1,154,078 | +0.19(+0.54%) |