Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.82 | 54.82 | 54.82 | 898,909 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.22 | 55.67 | 54.80 | 54.85 | 898,909 | +0.27(+0.49%) |
Dec 29, 2020 | 55.14 | 55.40 | 54.41 | 54.58 | 951,571 | -0.27(-0.49%) |
Dec 28, 2020 | 55.30 | 55.36 | 54.43 | 54.85 | 868,602 | -0.57(-1.02%) |
Dec 24, 2020 | 55.38 | 55.49 | 54.98 | 55.41 | 274,627 | +0.15(+0.28%) |
Dec 23, 2020 | 55.27 | 55.69 | 54.99 | 55.26 | 855,907 | +0.33(+0.59%) |
Dec 22, 2020 | 55.11 | 55.19 | 54.13 | 54.93 | 1,585,812 | -0.38(-0.69%) |
Dec 21, 2020 | 55.09 | 55.62 | 54.90 | 55.32 | 1,221,320 | -0.60(-1.08%) |
Dec 18, 2020 | 56.08 | 56.43 | 55.38 | 55.92 | 2,165,462 | -0.05(-0.09%) |
Dec 17, 2020 | 56.07 | 56.43 | 55.37 | 55.97 | 2,700,464 | +0.45(+0.81%) |
Dec 16, 2020 | 55.38 | 56.05 | 55.09 | 55.52 | 1,856,032 | +0.34(+0.61%) |
Dec 15, 2020 | 55.07 | 55.37 | 54.11 | 55.18 | 1,485,446 | +0.69(+1.27%) |
Dec 14, 2020 | 54.74 | 55.01 | 54.32 | 54.49 | 1,709,785 | -0.04(-0.07%) |
Dec 11, 2020 | 54.22 | 55.05 | 54.08 | 54.53 | 1,360,431 | -0.55(-0.99%) |
Dec 10, 2020 | 54.67 | 55.67 | 54.57 | 55.08 | 1,796,134 | +0.58(+1.06%) |
Dec 09, 2020 | 54.86 | 54.94 | 54.16 | 54.50 | 1,599,164 | -0.43(-0.79%) |
Dec 08, 2020 | 54.63 | 54.96 | 54.35 | 54.93 | 1,437,538 | +0.10(+0.18%) |
Dec 07, 2020 | 54.95 | 55.64 | 54.51 | 54.84 | 2,840,685 | +0.34(+0.62%) |
Dec 04, 2020 | 55.12 | 55.43 | 54.05 | 54.50 | 2,870,308 | -0.05(-0.09%) |
Dec 03, 2020 | 54.98 | 55.50 | 54.35 | 54.55 | 2,385,379 | +0.18(+0.34%) |
Dec 02, 2020 | 55.55 | 55.69 | 54.02 | 54.37 | 2,705,382 | -1.49(-2.66%) |
Dec 01, 2020 | 55.37 | 56.36 | 55.00 | 55.86 | 2,315,144 | +1.72(+3.17%) |
Nov 30, 2020 | 55.51 | 55.52 | 54.08 | 54.14 | 6,836,761 | -1.94(-3.46%) |
Nov 27, 2020 | 56.41 | 56.81 | 55.88 | 56.08 | 1,162,245 | -0.30(-0.53%) |
Nov 25, 2020 | 57.50 | 57.59 | 56.34 | 56.37 | 1,869,069 | -1.59(-2.75%) |
Nov 24, 2020 | 57.67 | 58.38 | 57.56 | 57.97 | 2,119,122 | +0.62(+1.09%) |
Nov 23, 2020 | 58.02 | 58.02 | 56.99 | 57.34 | 1,734,169 | -0.26(-0.45%) |
Nov 20, 2020 | 57.52 | 58.43 | 57.25 | 57.60 | 1,811,778 | -0.13(-0.23%) |
Nov 19, 2020 | 57.67 | 58.38 | 57.58 | 57.74 | 2,813,917 | +0.42(+0.74%) |
Nov 18, 2020 | 56.05 | 57.57 | 55.92 | 57.31 | 5,226,229 | +1.93(+3.48%) |
Nov 17, 2020 | 55.80 | 56.18 | 55.26 | 55.39 | 1,785,046 | -0.24(-0.43%) |
Nov 16, 2020 | 55.81 | 56.05 | 55.43 | 55.63 | 1,751,633 | +0.28(+0.50%) |
Nov 13, 2020 | 55.74 | 55.80 | 54.79 | 55.35 | 1,287,299 | +0.06(+0.10%) |
Nov 12, 2020 | 56.03 | 56.59 | 55.28 | 55.29 | 2,025,381 | -1.09(-1.94%) |
Nov 11, 2020 | 55.22 | 56.59 | 55.09 | 56.39 | 2,159,518 | +1.45(+2.63%) |
Nov 10, 2020 | 54.87 | 55.27 | 54.20 | 54.94 | 3,403,268 | -0.04(-0.07%) |
Nov 09, 2020 | 55.97 | 56.52 | 54.97 | 54.98 | 3,630,298 | +0.16(+0.30%) |
Nov 06, 2020 | 53.81 | 55.20 | 53.77 | 54.81 | 2,348,153 | +1.13(+2.11%) |
Nov 05, 2020 | 53.35 | 53.82 | 52.74 | 53.68 | 2,995,665 | +0.75(+1.41%) |
Nov 04, 2020 | 51.34 | 53.71 | 50.70 | 52.94 | 3,654,481 | +2.00(+3.93%) |
Nov 03, 2020 | 50.43 | 51.17 | 50.31 | 50.93 | 3,959,657 | +0.48(+0.95%) |
Nov 02, 2020 | 51.35 | 51.65 | 50.00 | 50.45 | 3,898,624 | -0.56(-1.09%) |
Oct 30, 2020 | 51.64 | 51.80 | 50.74 | 51.01 | 3,634,723 | -0.95(-1.83%) |
Oct 29, 2020 | 52.22 | 52.97 | 50.95 | 51.96 | 4,110,027 | +1.92(+3.83%) |
Oct 28, 2020 | 51.00 | 51.32 | 50.04 | 50.04 | 2,547,285 | -1.69(-3.26%) |
Oct 27, 2020 | 52.49 | 52.55 | 51.72 | 51.73 | 2,557,679 | -0.62(-1.19%) |
Oct 26, 2020 | 52.45 | 52.92 | 51.80 | 52.35 | 1,579,317 | -0.61(-1.16%) |
Oct 23, 2020 | 52.46 | 53.18 | 51.67 | 52.96 | 1,701,373 | +0.55(+1.04%) |
Oct 22, 2020 | 51.85 | 52.65 | 51.37 | 52.42 | 2,612,698 | +0.84(+1.64%) |
Oct 21, 2020 | 51.68 | 52.19 | 51.25 | 51.57 | 2,090,308 | +0.09(+0.17%) |
Oct 20, 2020 | 50.90 | 51.83 | 50.90 | 51.49 | 2,567,619 | +0.89(+1.76%) |
Oct 19, 2020 | 51.36 | 51.80 | 50.56 | 50.60 | 2,226,288 | -0.65(-1.27%) |
Oct 16, 2020 | 51.42 | 51.91 | 51.21 | 51.25 | 2,579,713 | +0.13(+0.26%) |
Oct 15, 2020 | 50.60 | 51.56 | 49.93 | 51.11 | 2,460,027 | -0.07(-0.13%) |
Oct 14, 2020 | 51.69 | 51.91 | 51.03 | 51.18 | 2,254,154 | -0.73(-1.40%) |
Oct 13, 2020 | 51.81 | 52.18 | 51.39 | 51.91 | 1,524,293 | +0.26(+0.50%) |
Oct 12, 2020 | 52.02 | 52.02 | 51.27 | 51.65 | 1,432,224 | -0.09(-0.17%) |
Oct 09, 2020 | 51.71 | 52.42 | 51.27 | 51.74 | 1,231,053 | +0.26(+0.50%) |
Oct 08, 2020 | 51.15 | 51.65 | 50.80 | 51.48 | 1,278,295 | +0.34(+0.66%) |
Oct 07, 2020 | 51.56 | 51.67 | 50.45 | 51.14 | 1,532,615 | +0.06(+0.11%) |
Oct 06, 2020 | 51.24 | 51.97 | 50.92 | 51.09 | 2,568,284 | -0.23(-0.45%) |
Oct 05, 2020 | 50.95 | 51.48 | 50.59 | 51.32 | 1,557,791 | +0.55(+1.08%) |
Oct 02, 2020 | 50.04 | 51.20 | 50.02 | 50.77 | 754,681 | -0.02(-0.04%) |
Oct 01, 2020 | 51.27 | 51.36 | 50.70 | 50.79 | 1,107,234 | +0.05(+0.09%) |
Sep 30, 2020 | 49.77 | 50.91 | 49.68 | 50.74 | 2,315,073 | +1.33(+2.70%) |
Sep 29, 2020 | 49.88 | 49.88 | 49.32 | 49.41 | 2,478,276 | -0.42(-0.85%) |
Sep 28, 2020 | 49.71 | 49.88 | 49.37 | 49.83 | 1,446,311 | +0.55(+1.11%) |
Sep 25, 2020 | 48.96 | 49.31 | 48.12 | 49.28 | 1,531,694 | +0.04(+0.08%) |
Sep 24, 2020 | 47.96 | 49.68 | 47.78 | 49.25 | 2,702,936 | +0.99(+2.05%) |
Sep 23, 2020 | 48.75 | 48.83 | 48.06 | 48.26 | 2,418,587 | -0.80(-1.64%) |
Sep 22, 2020 | 48.58 | 49.20 | 48.05 | 49.06 | 1,735,872 | +0.46(+0.95%) |
Sep 21, 2020 | 48.19 | 48.88 | 47.73 | 48.60 | 1,766,484 | -0.56(-1.13%) |
Sep 18, 2020 | 49.96 | 50.10 | 48.62 | 49.16 | 2,650,255 | -0.68(-1.37%) |
Sep 17, 2020 | 49.37 | 49.86 | 49.29 | 49.84 | 2,290,380 | +0.04(+0.08%) |
Sep 16, 2020 | 49.98 | 50.74 | 49.72 | 49.80 | 1,840,701 | -0.03(-0.06%) |
Sep 15, 2020 | 50.16 | 50.36 | 49.44 | 49.83 | 2,506,490 | -0.16(-0.33%) |
Sep 14, 2020 | 50.07 | 50.55 | 49.77 | 49.99 | 2,763,151 | +0.78(+1.58%) |
Sep 11, 2020 | 48.87 | 49.82 | 48.87 | 49.22 | 8,925,217 | +0.67(+1.38%) |
Sep 10, 2020 | 49.11 | 49.25 | 48.15 | 48.55 | 11,016,272 | -2.43(-4.77%) |
Sep 09, 2020 | 49.91 | 51.34 | 49.91 | 50.98 | 4,078,628 | +0.84(+1.68%) |
Sep 08, 2020 | 50.73 | 50.93 | 50.02 | 50.14 | 2,770,071 | -1.44(-2.79%) |
Sep 04, 2020 | 52.03 | 52.06 | 49.93 | 51.57 | 5,542,089 | -2.01(-3.76%) |
Sep 03, 2020 | 55.10 | 55.35 | 53.28 | 53.59 | 2,601,389 | -1.93(-3.47%) |
Sep 02, 2020 | 56.06 | 56.23 | 55.14 | 55.51 | 2,388,648 | -0.35(-0.62%) |
Sep 01, 2020 | 56.17 | 56.17 | 55.18 | 55.86 | 2,535,855 | +0.56(+1.01%) |
Aug 31, 2020 | 55.63 | 56.87 | 55.20 | 55.30 | 3,778,148 | +1.16(+2.14%) |
Aug 28, 2020 | 53.83 | 54.56 | 53.24 | 54.14 | 2,401,269 | +1.25(+2.36%) |
Aug 27, 2020 | 53.30 | 53.41 | 52.66 | 52.90 | 806,724 | -0.19(-0.36%) |
Aug 26, 2020 | 52.87 | 53.46 | 52.18 | 53.09 | 903,177 | +0.32(+0.60%) |
Aug 25, 2020 | 52.71 | 52.94 | 52.52 | 52.77 | 912,339 | +0.46(+0.88%) |
Aug 24, 2020 | 52.75 | 53.10 | 52.03 | 52.31 | 883,118 | -0.05(-0.09%) |
Aug 21, 2020 | 51.91 | 52.55 | 51.76 | 52.36 | 1,333,632 | +0.66(+1.28%) |
Aug 20, 2020 | 52.26 | 52.26 | 51.50 | 51.70 | 2,022,385 | -0.62(-1.19%) |
Aug 19, 2020 | 53.35 | 53.37 | 52.23 | 52.32 | 1,295,455 | -1.10(-2.06%) |
Aug 18, 2020 | 53.47 | 53.61 | 52.51 | 53.42 | 1,079,685 | +0.12(+0.23%) |
Aug 17, 2020 | 52.48 | 53.75 | 52.35 | 53.30 | 1,399,068 | +1.06(+2.04%) |
Aug 14, 2020 | 52.14 | 52.42 | 51.86 | 52.24 | 1,503,102 | +0.06(+0.11%) |
Aug 13, 2020 | 52.63 | 52.84 | 51.95 | 52.18 | 1,533,209 | -0.45(-0.86%) |
Aug 12, 2020 | 51.75 | 52.67 | 51.58 | 52.63 | 1,325,557 | +1.08(+2.10%) |
Aug 11, 2020 | 50.98 | 51.91 | 50.98 | 51.55 | 1,650,270 | +0.84(+1.66%) |
Aug 10, 2020 | 51.16 | 51.53 | 50.55 | 50.70 | 1,133,066 | -0.42(-0.82%) |
Aug 07, 2020 | 51.77 | 52.03 | 50.82 | 51.12 | 1,615,803 | -0.87(-1.68%) |
Aug 06, 2020 | 51.49 | 52.02 | 50.97 | 52.00 | 1,444,777 | +1.03(+2.01%) |
Aug 05, 2020 | 50.79 | 51.43 | 50.48 | 50.97 | 1,157,265 | +0.53(+1.04%) |
Aug 04, 2020 | 50.24 | 50.76 | 49.72 | 50.44 | 1,246,030 | +0.40(+0.80%) |
Aug 03, 2020 | 49.45 | 50.26 | 49.31 | 50.04 | 1,418,786 | +0.94(+1.91%) |
Jul 31, 2020 | 48.39 | 49.83 | 47.97 | 49.10 | 2,777,566 | +0.47(+0.97%) |
Jul 30, 2020 | 48.29 | 50.76 | 47.80 | 48.63 | 3,766,751 | -2.87(-5.58%) |
Jul 29, 2020 | 50.03 | 51.61 | 50.03 | 51.51 | 2,397,313 | +1.10(+2.19%) |
Jul 28, 2020 | 51.02 | 51.02 | 50.00 | 50.41 | 1,712,249 | -0.61(-1.20%) |
Jul 27, 2020 | 50.63 | 51.20 | 50.31 | 51.02 | 1,014,862 | +0.58(+1.14%) |
Jul 24, 2020 | 49.35 | 50.54 | 49.08 | 50.44 | 1,223,435 | +0.12(+0.25%) |
Jul 23, 2020 | 51.10 | 51.50 | 49.88 | 50.32 | 1,003,119 | -0.79(-1.54%) |
Jul 22, 2020 | 51.43 | 51.67 | 50.93 | 51.11 | 987,497 | -0.24(-0.47%) |
Jul 21, 2020 | 51.35 | 52.40 | 51.19 | 51.34 | 1,390,571 | +0.40(+0.79%) |
Jul 20, 2020 | 50.61 | 51.46 | 50.42 | 50.94 | 1,588,523 | +0.58(+1.16%) |
Jul 17, 2020 | 49.89 | 50.70 | 49.68 | 50.36 | 2,141,951 | +0.75(+1.51%) |
Jul 16, 2020 | 49.07 | 49.82 | 48.98 | 49.61 | 1,214,479 | -0.68(-1.35%) |
Jul 15, 2020 | 48.97 | 50.33 | 48.62 | 50.29 | 1,627,351 | +1.84(+3.80%) |
Jul 14, 2020 | 48.14 | 48.51 | 47.44 | 48.45 | 1,721,706 | -0.14(-0.30%) |
Jul 13, 2020 | 49.42 | 50.54 | 48.57 | 48.59 | 2,142,338 | -0.65(-1.32%) |
Jul 10, 2020 | 49.07 | 49.26 | 48.45 | 49.25 | 826,998 | -0.09(-0.17%) |
Jul 09, 2020 | 49.22 | 49.79 | 48.51 | 49.33 | 1,821,956 | +0.35(+0.72%) |
Jul 08, 2020 | 48.87 | 49.39 | 48.25 | 48.98 | 1,946,495 | +0.51(+1.05%) |
Jul 07, 2020 | 48.02 | 49.28 | 47.62 | 48.47 | 2,065,730 | +0.13(+0.28%) |
Jul 06, 2020 | 48.56 | 49.11 | 47.67 | 48.34 | 2,814,677 | +0.96(+2.02%) |
Jul 02, 2020 | 46.55 | 47.77 | 46.28 | 47.38 | 2,639,298 | +1.70(+3.71%) |
Jul 01, 2020 | 46.06 | 46.59 | 45.67 | 45.68 | 1,540,751 | -0.38(-0.83%) |
Jun 30, 2020 | 46.96 | 46.96 | 45.55 | 46.06 | 2,820,265 | -0.86(-1.84%) |
Jun 29, 2020 | 47.36 | 47.46 | 46.34 | 46.93 | 1,508,256 | -0.66(-1.39%) |
Jun 26, 2020 | 47.70 | 48.51 | 46.93 | 47.59 | 6,907,340 | -0.15(-0.32%) |
Jun 25, 2020 | 47.52 | 47.95 | 46.91 | 47.74 | 1,946,064 | +0.11(+0.24%) |
Jun 24, 2020 | 48.20 | 48.52 | 46.63 | 47.63 | 1,831,917 | -1.06(-2.18%) |
Jun 23, 2020 | 49.10 | 49.22 | 48.33 | 48.69 | 1,654,524 | -0.14(-0.29%) |
Jun 22, 2020 | 48.93 | 49.50 | 48.49 | 48.83 | 1,730,591 | -0.34(-0.68%) |
Jun 19, 2020 | 49.85 | 50.42 | 49.07 | 49.17 | 2,871,588 | +0.88(+1.83%) |
Jun 18, 2020 | 47.73 | 48.60 | 47.64 | 48.29 | 2,225,525 | -0.28(-0.57%) |
Jun 17, 2020 | 47.09 | 49.38 | 46.02 | 48.57 | 5,516,188 | +3.27(+7.21%) |
Jun 16, 2020 | 46.58 | 46.58 | 44.68 | 45.30 | 3,446,115 | -0.25(-0.55%) |
Jun 15, 2020 | 45.88 | 45.90 | 44.72 | 45.55 | 3,717,288 | -1.65(-3.49%) |
Jun 12, 2020 | 47.93 | 48.53 | 46.79 | 47.20 | 2,453,759 | +0.50(+1.07%) |
Jun 11, 2020 | 47.11 | 47.81 | 46.42 | 46.70 | 2,008,366 | -1.42(-2.95%) |
Jun 10, 2020 | 48.62 | 48.86 | 47.59 | 48.12 | 1,523,685 | -0.70(-1.43%) |
Jun 09, 2020 | 48.97 | 49.22 | 48.20 | 48.81 | 2,013,228 | -0.53(-1.07%) |
Jun 08, 2020 | 47.91 | 49.37 | 47.80 | 49.34 | 2,169,184 | +1.70(+3.56%) |
Jun 05, 2020 | 47.91 | 48.39 | 47.35 | 47.65 | 1,929,488 | +0.11(+0.22%) |
Jun 04, 2020 | 46.58 | 47.71 | 46.29 | 47.54 | 2,691,515 | +0.58(+1.24%) |
Jun 03, 2020 | 46.40 | 47.35 | 46.15 | 46.96 | 2,603,444 | +1.41(+3.09%) |
Jun 02, 2020 | 45.23 | 45.56 | 44.72 | 45.55 | 2,956,679 | +0.54(+1.19%) |
Jun 01, 2020 | 44.70 | 45.28 | 44.27 | 45.01 | 1,879,946 | +0.60(+1.36%) |
May 29, 2020 | 42.50 | 44.42 | 42.27 | 44.41 | 4,551,673 | +1.88(+4.42%) |
May 28, 2020 | 43.69 | 44.17 | 42.53 | 42.53 | 2,463,951 | -0.68(-1.57%) |
May 27, 2020 | 43.92 | 44.26 | 42.73 | 43.21 | 3,206,196 | +0.00(+0.00%) |
May 26, 2020 | 43.51 | 44.17 | 43.12 | 43.21 | 5,241,498 | +1.40(+3.35%) |
May 22, 2020 | 44.67 | 44.67 | 41.69 | 41.81 | 4,867,655 | -3.73(-8.19%) |
May 21, 2020 | 47.23 | 47.23 | 45.04 | 45.54 | 3,106,355 | -1.88(-3.96%) |
May 20, 2020 | 47.32 | 47.81 | 47.13 | 47.42 | 2,452,504 | +0.70(+1.50%) |
May 19, 2020 | 44.93 | 46.92 | 44.86 | 46.72 | 2,664,093 | +2.10(+4.70%) |
May 18, 2020 | 46.21 | 46.34 | 44.37 | 44.62 | 3,106,530 | -0.57(-1.25%) |
May 15, 2020 | 46.59 | 47.16 | 44.77 | 45.18 | 3,331,368 | -1.59(-3.40%) |
May 14, 2020 | 46.02 | 47.11 | 45.60 | 46.77 | 3,030,613 | +0.04(+0.08%) |
May 13, 2020 | 46.93 | 47.43 | 46.12 | 46.74 | 2,303,703 | -0.19(-0.41%) |
May 12, 2020 | 47.19 | 47.70 | 46.93 | 46.93 | 2,530,531 | +0.05(+0.10%) |
May 11, 2020 | 46.51 | 47.56 | 46.01 | 46.88 | 2,025,471 | +0.35(+0.76%) |
May 08, 2020 | 45.58 | 46.57 | 45.49 | 46.52 | 2,048,868 | +1.37(+3.03%) |
May 07, 2020 | 45.51 | 45.95 | 44.92 | 45.15 | 2,190,285 | -0.10(-0.21%) |
May 06, 2020 | 44.56 | 45.45 | 44.56 | 45.25 | 2,262,968 | +1.17(+2.65%) |
May 05, 2020 | 44.37 | 45.01 | 43.97 | 44.08 | 1,173,094 | +0.35(+0.81%) |
May 04, 2020 | 44.15 | 44.27 | 43.26 | 43.73 | 2,958,085 | -0.75(-1.68%) |
May 01, 2020 | 45.17 | 45.17 | 44.16 | 44.47 | 2,800,733 | -1.96(-4.23%) |
Apr 30, 2020 | 47.18 | 47.95 | 46.29 | 46.44 | 3,565,305 | -1.39(-2.91%) |
Apr 29, 2020 | 45.48 | 47.88 | 44.75 | 47.83 | 5,262,157 | +3.84(+8.74%) |
Apr 28, 2020 | 44.76 | 45.40 | 43.63 | 43.99 | 2,251,013 | -0.03(-0.07%) |
Apr 27, 2020 | 43.40 | 44.80 | 43.06 | 44.01 | 3,335,517 | +1.90(+4.51%) |
Apr 24, 2020 | 43.60 | 44.09 | 41.93 | 42.12 | 3,035,840 | -1.66(-3.79%) |
Apr 23, 2020 | 43.69 | 44.14 | 43.17 | 43.77 | 2,718,398 | +0.02(+0.04%) |
Apr 22, 2020 | 43.11 | 44.05 | 43.00 | 43.76 | 2,850,457 | +1.17(+2.75%) |
Apr 21, 2020 | 42.89 | 43.27 | 42.16 | 42.59 | 3,233,609 | -0.74(-1.70%) |
Apr 20, 2020 | 43.33 | 43.76 | 42.94 | 43.32 | 5,095,240 | -0.15(-0.35%) |
Apr 17, 2020 | 42.40 | 43.67 | 42.17 | 43.48 | 2,885,885 | +1.72(+4.13%) |
Apr 16, 2020 | 42.98 | 43.12 | 41.70 | 41.75 | 3,195,329 | -1.05(-2.46%) |
Apr 15, 2020 | 43.81 | 43.81 | 42.70 | 42.81 | 1,635,678 | -1.26(-2.87%) |
Apr 14, 2020 | 44.40 | 45.04 | 43.87 | 44.07 | 1,750,530 | +0.23(+0.52%) |
Apr 13, 2020 | 43.41 | 43.91 | 42.61 | 43.84 | 1,000,565 | +0.26(+0.59%) |
Apr 09, 2020 | 42.90 | 44.36 | 42.44 | 43.58 | 2,000,240 | +0.60(+1.40%) |
Apr 08, 2020 | 41.35 | 43.09 | 41.35 | 42.98 | 2,335,357 | +1.44(+3.46%) |
Apr 07, 2020 | 42.52 | 43.33 | 41.50 | 41.54 | 3,440,366 | -0.31(-0.73%) |
Apr 06, 2020 | 40.25 | 42.01 | 40.08 | 41.85 | 2,364,855 | +2.28(+5.76%) |
Apr 03, 2020 | 40.25 | 40.42 | 38.81 | 39.57 | 2,953,610 | -0.68(-1.69%) |
Apr 02, 2020 | 39.23 | 40.65 | 38.38 | 40.25 | 3,501,225 | +0.97(+2.46%) |
Apr 01, 2020 | 39.48 | 40.39 | 38.75 | 39.28 | 3,360,146 | -1.57(-3.85%) |
Mar 31, 2020 | 40.13 | 41.93 | 39.61 | 40.85 | 2,773,410 | +0.31(+0.76%) |
Mar 30, 2020 | 40.39 | 41.21 | 39.82 | 40.55 | 2,387,752 | -0.24(-0.59%) |
Mar 27, 2020 | 42.18 | 42.35 | 39.96 | 40.78 | 3,138,106 | -2.39(-5.53%) |
Mar 26, 2020 | 42.43 | 43.46 | 42.43 | 43.17 | 2,421,069 | +0.57(+1.33%) |
Mar 25, 2020 | 41.66 | 44.32 | 40.77 | 42.61 | 3,263,306 | +1.49(+3.64%) |
Mar 24, 2020 | 41.78 | 42.35 | 39.99 | 41.11 | 3,536,396 | +1.57(+3.97%) |
Mar 23, 2020 | 39.70 | 41.26 | 38.20 | 39.54 | 4,527,392 | +0.54(+1.38%) |
Mar 20, 2020 | 39.33 | 40.09 | 37.42 | 39.00 | 5,709,471 | +0.66(+1.72%) |
Mar 19, 2020 | 38.81 | 41.31 | 37.89 | 38.34 | 3,826,166 | -0.72(-1.84%) |
Mar 18, 2020 | 39.31 | 41.18 | 37.89 | 39.06 | 3,668,399 | -3.05(-7.24%) |
Mar 17, 2020 | 39.43 | 42.26 | 38.07 | 42.11 | 5,580,592 | +2.47(+6.24%) |
Mar 16, 2020 | 37.61 | 40.23 | 36.73 | 39.63 | 5,365,949 | -0.35(-0.89%) |
Mar 13, 2020 | 39.13 | 40.21 | 38.27 | 39.99 | 4,108,277 | +2.39(+6.35%) |
Mar 12, 2020 | 38.15 | 39.30 | 37.53 | 37.60 | 5,095,713 | -2.43(-6.08%) |
Mar 11, 2020 | 41.12 | 41.55 | 39.26 | 40.04 | 4,061,115 | -1.80(-4.31%) |
Mar 10, 2020 | 41.46 | 42.45 | 40.97 | 41.84 | 3,815,328 | +0.70(+1.70%) |
Mar 09, 2020 | 39.09 | 41.24 | 38.73 | 41.14 | 3,502,739 | +0.35(+0.85%) |
Mar 06, 2020 | 41.33 | 42.03 | 40.15 | 40.79 | 3,716,222 | -1.53(-3.62%) |
Mar 05, 2020 | 42.21 | 43.17 | 41.66 | 42.33 | 3,081,781 | -1.02(-2.34%) |
Mar 04, 2020 | 42.91 | 43.40 | 42.63 | 43.34 | 2,667,512 | +0.44(+1.03%) |
Mar 03, 2020 | 42.42 | 43.17 | 41.85 | 42.90 | 2,858,344 | +0.58(+1.36%) |
Mar 02, 2020 | 41.91 | 42.33 | 41.10 | 42.33 | 3,703,441 | +0.48(+1.14%) |
Feb 28, 2020 | 40.71 | 41.85 | 40.39 | 41.85 | 5,860,068 | +0.04(+0.09%) |
Feb 27, 2020 | 41.09 | 42.98 | 40.49 | 41.81 | 4,876,358 | +0.23(+0.55%) |
Feb 26, 2020 | 41.96 | 42.48 | 41.36 | 41.58 | 4,327,671 | -0.29(-0.68%) |
Feb 25, 2020 | 42.55 | 43.28 | 41.54 | 41.87 | 4,342,006 | -0.29(-0.68%) |
Feb 24, 2020 | 41.89 | 42.66 | 41.52 | 42.16 | 4,013,703 | -1.68(-3.84%) |
Feb 21, 2020 | 43.80 | 44.11 | 43.47 | 43.84 | 2,867,670 | -0.17(-0.39%) |
Feb 20, 2020 | 44.02 | 44.69 | 43.67 | 44.01 | 3,648,822 | +0.01(+0.02%) |
Feb 19, 2020 | 43.03 | 44.20 | 42.92 | 44.00 | 3,394,184 | +1.19(+2.77%) |
Feb 18, 2020 | 42.81 | 43.06 | 42.47 | 42.81 | 4,585,107 | -0.05(-0.11%) |
Feb 14, 2020 | 43.13 | 43.21 | 42.38 | 42.86 | 2,080,175 | -0.15(-0.36%) |
Feb 13, 2020 | 42.90 | 43.26 | 42.43 | 43.02 | 3,103,853 | -0.39(-0.90%) |
Feb 12, 2020 | 42.29 | 43.46 | 42.19 | 43.41 | 3,676,455 | +1.54(+3.68%) |
Feb 11, 2020 | 40.96 | 42.27 | 40.95 | 41.87 | 5,921,502 | +1.34(+3.30%) |
Feb 10, 2020 | 40.33 | 40.76 | 39.76 | 40.53 | 4,370,888 | -0.29(-0.70%) |
Feb 07, 2020 | 41.13 | 41.25 | 40.62 | 40.82 | 4,760,546 | -0.97(-2.33%) |
Feb 06, 2020 | 41.67 | 42.94 | 41.58 | 41.79 | 4,171,394 | -0.70(-1.64%) |
Feb 05, 2020 | 42.89 | 42.90 | 42.13 | 42.49 | 2,772,099 | +0.14(+0.34%) |
Feb 04, 2020 | 42.09 | 42.93 | 41.97 | 42.35 | 3,647,249 | +1.14(+2.76%) |
Feb 03, 2020 | 41.15 | 41.57 | 40.99 | 41.21 | 3,758,813 | +0.05(+0.12%) |
Jan 31, 2020 | 41.95 | 41.95 | 40.53 | 41.16 | 3,404,247 | -0.89(-2.11%) |
Jan 30, 2020 | 41.99 | 42.34 | 41.43 | 42.05 | 4,131,652 | -0.97(-2.24%) |
Jan 29, 2020 | 42.95 | 43.81 | 42.57 | 43.02 | 4,619,367 | -0.04(-0.09%) |
Jan 28, 2020 | 41.15 | 43.34 | 41.10 | 43.05 | 7,745,823 | +2.99(+7.47%) |
Jan 27, 2020 | 39.20 | 40.75 | 38.82 | 40.06 | 7,650,515 | -2.23(-5.27%) |
Jan 24, 2020 | 42.79 | 43.10 | 41.69 | 42.29 | 3,361,136 | -0.41(-0.96%) |
Jan 23, 2020 | 43.05 | 43.20 | 41.88 | 42.70 | 5,695,682 | -2.21(-4.92%) |
Jan 22, 2020 | 44.92 | 45.68 | 44.59 | 44.91 | 4,453,203 | +0.95(+2.15%) |
Jan 21, 2020 | 45.39 | 45.40 | 43.93 | 43.96 | 4,425,300 | -3.68(-7.72%) |
Jan 17, 2020 | 47.78 | 48.36 | 47.56 | 47.64 | 1,984,746 | +0.21(+0.44%) |
Jan 16, 2020 | 46.72 | 47.53 | 46.60 | 47.43 | 2,199,277 | +0.94(+2.01%) |
Jan 15, 2020 | 46.41 | 46.83 | 46.11 | 46.49 | 1,651,724 | +0.18(+0.39%) |
Jan 14, 2020 | 46.59 | 46.92 | 46.10 | 46.31 | 2,135,449 | +0.32(+0.69%) |
Jan 13, 2020 | 46.73 | 46.88 | 46.00 | 46.00 | 1,660,236 | -0.64(-1.37%) |
Jan 10, 2020 | 48.10 | 48.49 | 46.52 | 46.64 | 2,621,774 | +0.29(+0.62%) |
Jan 09, 2020 | 47.02 | 47.19 | 46.33 | 46.35 | 1,329,824 | -0.04(-0.08%) |
Jan 08, 2020 | 45.99 | 46.63 | 45.70 | 46.39 | 1,148,479 | +0.58(+1.27%) |
Jan 07, 2020 | 46.26 | 46.26 | 45.47 | 45.81 | 1,207,698 | +0.06(+0.13%) |
Jan 06, 2020 | 45.90 | 45.98 | 45.11 | 45.75 | 1,352,340 | -0.53(-1.14%) |
Jan 03, 2020 | 46.26 | 46.48 | 45.87 | 46.27 | 1,500,593 | -0.68(-1.45%) |