Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.96 | 48.41 | 47.90 | 48.02 | 1,521,688 | -0.15(-0.31%) |
Aug 28, 2020 | 47.93 | 48.19 | 47.49 | 48.17 | 942,913 | +0.28(+0.59%) |
Aug 27, 2020 | 48.30 | 48.65 | 47.70 | 47.88 | 1,023,684 | -0.04(-0.07%) |
Aug 26, 2020 | 48.17 | 48.18 | 47.28 | 47.92 | 1,581,964 | -0.19(-0.39%) |
Aug 25, 2020 | 48.82 | 48.83 | 48.01 | 48.10 | 987,550 | -0.35(-0.73%) |
Aug 24, 2020 | 48.12 | 48.49 | 47.53 | 48.46 | 946,065 | +0.51(+1.05%) |
Aug 21, 2020 | 47.71 | 48.06 | 47.14 | 47.95 | 1,064,259 | +0.41(+0.86%) |
Aug 20, 2020 | 47.44 | 48.00 | 47.13 | 47.55 | 995,661 | -0.18(-0.37%) |
Aug 19, 2020 | 47.71 | 47.94 | 47.41 | 47.72 | 1,100,543 | +0.15(+0.32%) |
Aug 18, 2020 | 47.70 | 47.89 | 47.27 | 47.57 | 901,376 | -0.22(-0.46%) |
Aug 17, 2020 | 47.92 | 48.30 | 47.61 | 47.79 | 1,275,660 | +0.12(+0.24%) |
Aug 14, 2020 | 47.95 | 48.24 | 47.57 | 47.68 | 776,118 | -0.19(-0.39%) |
Aug 13, 2020 | 47.97 | 48.00 | 47.35 | 47.87 | 1,332,642 | +0.04(+0.09%) |
Aug 12, 2020 | 47.84 | 48.27 | 47.48 | 47.82 | 997,484 | +0.24(+0.50%) |
Aug 11, 2020 | 49.30 | 49.30 | 47.43 | 47.58 | 1,027,829 | -1.50(-3.05%) |
Aug 10, 2020 | 48.80 | 49.29 | 48.45 | 49.08 | 1,275,041 | +0.56(+1.15%) |
Aug 07, 2020 | 46.61 | 48.88 | 46.30 | 48.52 | 1,664,561 | +1.22(+2.59%) |
Aug 06, 2020 | 46.78 | 47.40 | 46.42 | 47.30 | 1,441,631 | +0.42(+0.89%) |
Aug 05, 2020 | 47.99 | 48.03 | 46.77 | 46.88 | 1,928,396 | -0.82(-1.73%) |
Aug 04, 2020 | 47.48 | 48.00 | 47.36 | 47.71 | 1,326,240 | +0.26(+0.54%) |
Aug 03, 2020 | 47.64 | 47.74 | 46.85 | 47.45 | 886,244 | -0.30(-0.63%) |
Jul 31, 2020 | 47.55 | 47.79 | 47.01 | 47.75 | 1,351,159 | +0.07(+0.15%) |
Jul 30, 2020 | 47.19 | 47.84 | 46.67 | 47.68 | 1,162,631 | +0.12(+0.26%) |
Jul 29, 2020 | 47.36 | 47.64 | 47.11 | 47.55 | 727,604 | +0.34(+0.73%) |
Jul 28, 2020 | 46.48 | 47.49 | 46.29 | 47.21 | 1,259,051 | +0.66(+1.42%) |
Jul 27, 2020 | 46.67 | 46.78 | 46.10 | 46.55 | 1,402,146 | -0.22(-0.47%) |
Jul 24, 2020 | 47.06 | 47.55 | 46.50 | 46.77 | 1,610,937 | -0.11(-0.24%) |
Jul 23, 2020 | 46.40 | 47.05 | 46.38 | 46.89 | 1,817,465 | +0.62(+1.33%) |
Jul 22, 2020 | 44.33 | 46.32 | 44.26 | 46.27 | 1,646,119 | +1.60(+3.59%) |
Jul 21, 2020 | 44.37 | 45.28 | 44.25 | 44.67 | 1,316,382 | +0.25(+0.55%) |
Jul 20, 2020 | 44.51 | 44.82 | 44.24 | 44.42 | 910,356 | -0.28(-0.63%) |
Jul 17, 2020 | 44.02 | 44.75 | 43.91 | 44.70 | 1,508,379 | +0.92(+2.09%) |
Jul 16, 2020 | 43.42 | 43.97 | 43.36 | 43.79 | 988,804 | +0.32(+0.73%) |
Jul 15, 2020 | 44.06 | 44.50 | 43.44 | 43.47 | 1,458,068 | -0.11(-0.24%) |
Jul 14, 2020 | 43.40 | 43.72 | 43.05 | 43.58 | 2,113,345 | +0.48(+1.11%) |
Jul 13, 2020 | 43.08 | 43.44 | 42.84 | 43.10 | 2,517,121 | -0.08(-0.19%) |
Jul 10, 2020 | 42.53 | 43.41 | 42.53 | 43.18 | 1,016,603 | +0.70(+1.64%) |
Jul 09, 2020 | 42.59 | 42.68 | 41.84 | 42.48 | 1,529,390 | -0.23(-0.54%) |
Jul 08, 2020 | 42.63 | 42.91 | 42.31 | 42.71 | 1,526,469 | +0.04(+0.08%) |
Jul 07, 2020 | 42.77 | 42.91 | 42.36 | 42.68 | 1,937,734 | -0.47(-1.08%) |
Jul 06, 2020 | 43.80 | 44.19 | 42.93 | 43.14 | 1,740,090 | -0.37(-0.85%) |
Jul 02, 2020 | 43.43 | 43.70 | 43.22 | 43.51 | 1,303,832 | +0.58(+1.35%) |
Jul 01, 2020 | 42.06 | 43.11 | 41.98 | 42.93 | 1,089,976 | +0.81(+1.92%) |
Jun 30, 2020 | 41.74 | 42.39 | 41.64 | 42.12 | 1,691,188 | +0.39(+0.93%) |
Jun 29, 2020 | 41.92 | 41.95 | 41.13 | 41.73 | 1,500,349 | +0.31(+0.74%) |
Jun 26, 2020 | 41.23 | 41.88 | 40.85 | 41.43 | 3,796,332 | +0.25(+0.60%) |
Jun 25, 2020 | 41.44 | 41.54 | 40.63 | 41.18 | 1,991,373 | -0.31(-0.74%) |
Jun 24, 2020 | 41.73 | 41.92 | 41.00 | 41.49 | 2,622,997 | -0.68(-1.61%) |
Jun 23, 2020 | 43.11 | 43.73 | 41.97 | 42.17 | 1,200,167 | -0.52(-1.23%) |
Jun 22, 2020 | 42.25 | 42.89 | 41.83 | 42.69 | 1,442,892 | +0.44(+1.03%) |
Jun 19, 2020 | 43.82 | 43.82 | 42.14 | 42.25 | 5,316,637 | -0.92(-2.12%) |
Jun 18, 2020 | 42.82 | 43.23 | 42.62 | 43.17 | 1,000,597 | +0.11(+0.25%) |
Jun 17, 2020 | 43.39 | 43.51 | 42.50 | 43.06 | 1,328,901 | -0.08(-0.18%) |
Jun 16, 2020 | 43.82 | 44.32 | 42.88 | 43.14 | 1,585,694 | +0.07(+0.16%) |
Jun 15, 2020 | 41.81 | 43.46 | 41.58 | 43.07 | 1,206,539 | +0.33(+0.76%) |
Jun 12, 2020 | 43.67 | 43.67 | 42.35 | 42.75 | 1,833,769 | -0.12(-0.29%) |
Jun 11, 2020 | 44.00 | 44.35 | 42.47 | 42.87 | 1,828,126 | -1.79(-4.00%) |
Jun 10, 2020 | 44.50 | 45.07 | 44.38 | 44.66 | 1,265,000 | -0.04(-0.10%) |
Jun 09, 2020 | 45.56 | 46.01 | 44.39 | 44.70 | 1,230,991 | -1.36(-2.96%) |
Jun 08, 2020 | 44.53 | 46.20 | 44.07 | 46.07 | 1,565,567 | +1.48(+3.32%) |
Jun 05, 2020 | 44.60 | 45.51 | 44.33 | 44.59 | 1,252,723 | +0.48(+1.08%) |
Jun 04, 2020 | 44.56 | 44.91 | 43.70 | 44.11 | 1,892,599 | -0.83(-1.84%) |
Jun 03, 2020 | 44.57 | 45.28 | 44.26 | 44.94 | 1,546,730 | +0.77(+1.75%) |
Jun 02, 2020 | 43.63 | 44.20 | 43.33 | 44.16 | 1,763,947 | +0.62(+1.42%) |
Jun 01, 2020 | 43.43 | 43.75 | 42.93 | 43.55 | 1,123,599 | +0.09(+0.20%) |
May 29, 2020 | 42.69 | 43.78 | 42.62 | 43.46 | 2,111,118 | +0.44(+1.02%) |
May 28, 2020 | 42.18 | 43.18 | 41.86 | 43.02 | 1,449,468 | +1.35(+3.23%) |
May 27, 2020 | 42.03 | 42.17 | 41.17 | 41.67 | 1,625,124 | +0.37(+0.90%) |
May 26, 2020 | 41.51 | 42.00 | 41.15 | 41.30 | 1,217,232 | +0.47(+1.14%) |
May 22, 2020 | 40.59 | 40.86 | 40.47 | 40.84 | 993,774 | +0.31(+0.76%) |
May 21, 2020 | 40.86 | 41.29 | 40.49 | 40.53 | 1,117,200 | -0.55(-1.35%) |
May 20, 2020 | 41.06 | 41.75 | 40.84 | 41.08 | 1,001,695 | +0.30(+0.73%) |
May 19, 2020 | 41.69 | 41.95 | 40.78 | 40.78 | 1,221,052 | -1.25(-2.97%) |
May 18, 2020 | 41.61 | 42.33 | 41.40 | 42.03 | 1,329,229 | +1.58(+3.90%) |
May 15, 2020 | 40.26 | 40.55 | 39.39 | 40.46 | 4,256,081 | +0.01(+0.02%) |
May 14, 2020 | 39.76 | 40.69 | 39.06 | 40.45 | 1,715,886 | +0.07(+0.17%) |
May 13, 2020 | 40.46 | 40.72 | 39.97 | 40.38 | 2,233,036 | -0.47(-1.15%) |
May 12, 2020 | 41.36 | 41.49 | 40.55 | 40.85 | 1,495,838 | -0.60(-1.46%) |
May 11, 2020 | 42.12 | 42.12 | 40.90 | 41.45 | 1,406,388 | -0.80(-1.90%) |
May 08, 2020 | 41.80 | 42.45 | 40.99 | 42.25 | 1,489,980 | +1.54(+3.78%) |
May 07, 2020 | 41.28 | 41.74 | 40.60 | 40.71 | 1,593,881 | +0.06(+0.15%) |
May 06, 2020 | 42.46 | 42.59 | 40.57 | 40.65 | 1,949,479 | -1.63(-3.85%) |
May 05, 2020 | 41.92 | 42.64 | 41.82 | 42.28 | 1,109,287 | +0.47(+1.12%) |
May 04, 2020 | 41.74 | 42.01 | 41.03 | 41.81 | 1,472,445 | +0.21(+0.51%) |
May 01, 2020 | 42.42 | 42.58 | 41.21 | 41.60 | 1,580,272 | -1.14(-2.68%) |
Apr 30, 2020 | 43.23 | 43.41 | 42.21 | 42.75 | 1,564,450 | -0.76(-1.74%) |
Apr 29, 2020 | 44.71 | 44.84 | 43.17 | 43.50 | 2,375,893 | -0.76(-1.71%) |
Apr 28, 2020 | 44.52 | 44.89 | 43.76 | 44.26 | 1,460,475 | +0.27(+0.62%) |
Apr 27, 2020 | 43.91 | 44.34 | 43.69 | 43.99 | 1,731,021 | +0.31(+0.72%) |
Apr 24, 2020 | 43.74 | 44.04 | 42.72 | 43.68 | 1,559,947 | -0.10(-0.22%) |
Apr 23, 2020 | 44.65 | 44.71 | 43.37 | 43.77 | 1,244,637 | -0.82(-1.84%) |
Apr 22, 2020 | 44.09 | 45.09 | 43.55 | 44.59 | 1,259,561 | +1.16(+2.68%) |
Apr 21, 2020 | 42.79 | 43.55 | 42.30 | 43.43 | 1,198,256 | -0.25(-0.58%) |
Apr 20, 2020 | 45.50 | 45.90 | 43.56 | 43.69 | 1,311,050 | -2.52(-5.45%) |
Apr 17, 2020 | 45.64 | 46.47 | 45.10 | 46.20 | 805,606 | +1.10(+2.44%) |
Apr 16, 2020 | 45.26 | 45.81 | 44.48 | 45.10 | 837,972 | +0.10(+0.21%) |
Apr 15, 2020 | 46.16 | 46.58 | 44.76 | 45.00 | 1,148,011 | -1.85(-3.95%) |
Apr 14, 2020 | 45.84 | 46.97 | 45.59 | 46.86 | 1,720,717 | +2.04(+4.56%) |
Apr 13, 2020 | 45.94 | 46.30 | 44.28 | 44.81 | 830,050 | -1.63(-3.50%) |
Apr 09, 2020 | 45.01 | 47.58 | 45.01 | 46.44 | 1,546,215 | +1.67(+3.73%) |
Apr 08, 2020 | 42.05 | 45.14 | 41.76 | 44.77 | 2,253,965 | +2.80(+6.66%) |
Apr 07, 2020 | 42.85 | 42.96 | 41.68 | 41.97 | 2,807,161 | +0.17(+0.42%) |
Apr 06, 2020 | 40.61 | 42.54 | 40.29 | 41.80 | 1,512,374 | +2.34(+5.94%) |
Apr 03, 2020 | 40.52 | 41.38 | 39.10 | 39.46 | 1,701,615 | -1.55(-3.77%) |
Apr 02, 2020 | 38.48 | 41.33 | 38.11 | 41.00 | 1,902,003 | +1.70(+4.34%) |
Apr 01, 2020 | 41.00 | 41.00 | 38.42 | 39.30 | 2,161,955 | -2.90(-6.88%) |
Mar 31, 2020 | 43.41 | 44.12 | 41.95 | 42.20 | 3,294,736 | -1.99(-4.51%) |
Mar 30, 2020 | 42.27 | 44.38 | 41.38 | 44.19 | 2,479,364 | +2.46(+5.91%) |
Mar 27, 2020 | 40.52 | 43.11 | 39.91 | 41.73 | 2,013,902 | -0.13(-0.31%) |
Mar 26, 2020 | 38.66 | 42.49 | 38.61 | 41.86 | 3,306,357 | +3.25(+8.42%) |
Mar 25, 2020 | 37.64 | 40.10 | 35.40 | 38.61 | 3,997,288 | +0.28(+0.73%) |
Mar 24, 2020 | 35.83 | 38.47 | 34.38 | 38.33 | 4,652,478 | +3.38(+9.68%) |
Mar 23, 2020 | 35.20 | 35.58 | 32.91 | 34.95 | 3,265,846 | -0.62(-1.74%) |
Mar 20, 2020 | 39.38 | 39.45 | 35.14 | 35.57 | 3,765,982 | -3.78(-9.62%) |
Mar 19, 2020 | 42.85 | 43.17 | 38.90 | 39.35 | 2,582,715 | -3.44(-8.05%) |
Mar 18, 2020 | 43.75 | 45.06 | 40.85 | 42.79 | 3,245,139 | -2.97(-6.49%) |
Mar 17, 2020 | 42.47 | 47.14 | 42.39 | 45.76 | 4,672,381 | +4.20(+10.11%) |
Mar 16, 2020 | 41.83 | 43.95 | 40.57 | 41.56 | 5,100,260 | -2.92(-6.56%) |
Mar 13, 2020 | 43.62 | 44.66 | 41.55 | 44.48 | 2,718,693 | +2.38(+5.65%) |
Mar 12, 2020 | 42.60 | 45.21 | 39.65 | 42.10 | 3,556,159 | -2.98(-6.61%) |
Mar 11, 2020 | 46.15 | 47.01 | 44.49 | 45.08 | 3,588,162 | -2.11(-4.46%) |
Mar 10, 2020 | 47.86 | 48.97 | 45.41 | 47.19 | 3,843,294 | -0.14(-0.30%) |
Mar 09, 2020 | 47.73 | 49.30 | 46.48 | 47.33 | 3,872,160 | -2.91(-5.79%) |
Mar 06, 2020 | 48.95 | 50.44 | 48.03 | 50.24 | 2,826,146 | +0.09(+0.17%) |
Mar 05, 2020 | 49.83 | 50.70 | 49.44 | 50.15 | 1,851,604 | -0.41(-0.81%) |
Mar 04, 2020 | 48.43 | 50.82 | 48.05 | 50.56 | 1,914,017 | +2.70(+5.64%) |
Mar 03, 2020 | 48.32 | 49.41 | 47.68 | 47.86 | 2,573,302 | -0.52(-1.07%) |
Mar 02, 2020 | 45.62 | 48.47 | 45.56 | 48.38 | 2,523,122 | +2.83(+6.22%) |
Feb 28, 2020 | 46.88 | 47.19 | 44.79 | 45.55 | 3,901,356 | -2.47(-5.15%) |
Feb 27, 2020 | 50.54 | 50.71 | 47.93 | 48.02 | 2,535,199 | -2.52(-4.98%) |
Feb 26, 2020 | 50.74 | 51.35 | 50.51 | 50.54 | 2,595,144 | -0.16(-0.31%) |
Feb 25, 2020 | 51.47 | 52.00 | 50.64 | 50.69 | 2,144,273 | -0.72(-1.40%) |
Feb 24, 2020 | 51.93 | 52.26 | 51.32 | 51.41 | 1,894,603 | -0.27(-0.52%) |
Feb 21, 2020 | 52.13 | 52.67 | 51.57 | 51.68 | 2,740,779 | -0.38(-0.72%) |
Feb 20, 2020 | 51.88 | 52.14 | 51.65 | 52.06 | 1,505,370 | +0.09(+0.18%) |
Feb 19, 2020 | 52.56 | 52.56 | 51.90 | 51.97 | 1,087,499 | -0.61(-1.16%) |
Feb 18, 2020 | 52.39 | 52.68 | 52.21 | 52.58 | 1,097,902 | +0.37(+0.71%) |
Feb 14, 2020 | 51.97 | 52.24 | 51.85 | 52.21 | 1,309,568 | +0.31(+0.61%) |
Feb 13, 2020 | 51.24 | 51.90 | 51.14 | 51.89 | 1,624,689 | +0.63(+1.23%) |
Feb 12, 2020 | 50.86 | 51.38 | 50.82 | 51.26 | 1,263,443 | +0.24(+0.46%) |
Feb 11, 2020 | 51.10 | 51.33 | 50.98 | 51.03 | 1,228,918 | -0.03(-0.05%) |
Feb 10, 2020 | 51.11 | 51.18 | 50.88 | 51.05 | 1,431,400 | +0.08(+0.15%) |
Feb 07, 2020 | 51.36 | 51.53 | 50.96 | 50.97 | 1,430,066 | -0.17(-0.34%) |
Feb 06, 2020 | 51.28 | 51.46 | 51.04 | 51.15 | 2,335,190 | -0.03(-0.05%) |
Feb 05, 2020 | 51.12 | 51.45 | 50.94 | 51.17 | 1,814,974 | -0.09(-0.17%) |
Feb 04, 2020 | 51.94 | 52.07 | 51.18 | 51.26 | 1,493,208 | -0.75(-1.45%) |
Feb 03, 2020 | 52.07 | 52.18 | 51.79 | 52.01 | 1,428,750 | +0.14(+0.27%) |
Jan 31, 2020 | 51.79 | 52.21 | 51.65 | 51.87 | 1,320,783 | -0.05(-0.10%) |
Jan 30, 2020 | 51.49 | 51.97 | 51.16 | 51.93 | 1,311,887 | +0.63(+1.23%) |
Jan 29, 2020 | 51.44 | 51.44 | 51.03 | 51.30 | 1,417,299 | -0.06(-0.12%) |
Jan 28, 2020 | 51.27 | 51.52 | 50.95 | 51.36 | 2,118,743 | +0.28(+0.54%) |
Jan 27, 2020 | 51.24 | 51.60 | 50.87 | 51.08 | 1,332,018 | -0.09(-0.17%) |
Jan 24, 2020 | 50.76 | 51.24 | 50.65 | 51.17 | 1,486,314 | +0.41(+0.80%) |
Jan 23, 2020 | 50.17 | 50.78 | 50.07 | 50.76 | 1,529,681 | +0.62(+1.23%) |
Jan 22, 2020 | 49.98 | 50.32 | 49.89 | 50.14 | 1,390,976 | +0.34(+0.68%) |
Jan 21, 2020 | 49.69 | 49.96 | 49.34 | 49.80 | 2,097,738 | +0.17(+0.35%) |
Jan 17, 2020 | 49.38 | 49.70 | 48.98 | 49.63 | 2,570,098 | +0.33(+0.67%) |
Jan 16, 2020 | 49.05 | 49.31 | 48.85 | 49.30 | 1,502,573 | +0.45(+0.92%) |
Jan 15, 2020 | 48.47 | 48.89 | 48.41 | 48.85 | 1,651,868 | +0.56(+1.15%) |
Jan 14, 2020 | 48.29 | 48.43 | 47.89 | 48.29 | 1,311,284 | +0.03(+0.07%) |
Jan 13, 2020 | 47.88 | 48.43 | 47.77 | 48.26 | 1,346,038 | +0.44(+0.93%) |
Jan 10, 2020 | 47.47 | 47.94 | 47.38 | 47.81 | 1,484,817 | +0.47(+0.99%) |
Jan 09, 2020 | 46.76 | 47.40 | 46.61 | 47.35 | 2,153,431 | +0.53(+1.13%) |
Jan 08, 2020 | 46.73 | 46.96 | 46.58 | 46.82 | 1,732,507 | +0.10(+0.22%) |
Jan 07, 2020 | 46.58 | 46.75 | 46.30 | 46.71 | 2,090,507 | +0.04(+0.09%) |
Jan 06, 2020 | 46.71 | 46.99 | 46.49 | 46.67 | 2,978,318 | -0.04(-0.09%) |
Jan 03, 2020 | 46.60 | 47.19 | 46.50 | 46.71 | 1,124,209 | +0.15(+0.32%) |
Jan 02, 2020 | 47.48 | 47.55 | 46.35 | 46.56 | 1,597,804 | -0.95(-1.99%) |
Dec 31, 2019 | 47.24 | 47.55 | 47.11 | 47.51 | 1,670,016 | +0.30(+0.63%) |
Dec 30, 2019 | 47.06 | 47.25 | 46.96 | 47.22 | 958,874 | +0.03(+0.07%) |
Dec 27, 2019 | 46.96 | 47.20 | 46.84 | 47.18 | 2,178,508 | +0.10(+0.22%) |
Dec 26, 2019 | 47.10 | 47.22 | 46.90 | 47.08 | 1,313,530 | -0.04(-0.09%) |
Dec 24, 2019 | 47.08 | 47.13 | 46.71 | 47.12 | 1,106,242 | -0.03(-0.06%) |
Dec 23, 2019 | 47.75 | 48.01 | 47.04 | 47.15 | 2,076,195 | -0.56(-1.18%) |
Dec 20, 2019 | 47.79 | 48.10 | 47.05 | 47.71 | 4,885,087 | +0.63(+1.35%) |
Dec 19, 2019 | 47.29 | 47.29 | 46.72 | 47.08 | 1,633,874 | -0.05(-0.11%) |
Dec 18, 2019 | 46.96 | 47.15 | 46.64 | 47.13 | 4,592,003 | +0.35(+0.75%) |
Dec 17, 2019 | 46.56 | 47.02 | 46.38 | 46.78 | 1,512,736 | +0.34(+0.74%) |
Dec 16, 2019 | 46.07 | 46.44 | 45.82 | 46.43 | 1,523,636 | +0.48(+1.05%) |
Dec 13, 2019 | 45.64 | 46.00 | 45.36 | 45.95 | 1,818,590 | +0.29(+0.64%) |
Dec 12, 2019 | 46.02 | 46.15 | 45.51 | 45.66 | 1,379,101 | -0.39(-0.85%) |
Dec 11, 2019 | 45.97 | 46.19 | 45.75 | 46.05 | 1,209,604 | +0.08(+0.17%) |
Dec 10, 2019 | 45.95 | 46.25 | 45.83 | 45.97 | 1,099,183 | +0.06(+0.13%) |
Dec 09, 2019 | 46.27 | 46.36 | 45.83 | 45.91 | 1,937,265 | -0.20(-0.43%) |
Dec 06, 2019 | 46.06 | 46.27 | 45.85 | 46.11 | 1,326,914 | -0.05(-0.11%) |
Dec 05, 2019 | 46.08 | 46.18 | 45.87 | 46.17 | 857,396 | +0.00(+0.00%) |
Dec 04, 2019 | 45.57 | 46.24 | 45.57 | 46.17 | 1,422,663 | +0.41(+0.89%) |
Dec 03, 2019 | 45.70 | 45.98 | 45.65 | 45.76 | 1,792,462 | +0.23(+0.51%) |
Dec 02, 2019 | 45.82 | 46.04 | 45.46 | 45.52 | 1,558,831 | -0.49(-1.08%) |
Nov 29, 2019 | 46.23 | 46.42 | 45.51 | 46.02 | 672,959 | -0.04(-0.09%) |
Nov 27, 2019 | 46.01 | 46.16 | 45.67 | 46.06 | 1,203,218 | +0.07(+0.15%) |
Nov 26, 2019 | 45.78 | 46.13 | 45.70 | 45.99 | 2,768,728 | +0.19(+0.42%) |
Nov 25, 2019 | 46.37 | 46.48 | 45.71 | 45.80 | 1,430,886 | -0.56(-1.20%) |
Nov 22, 2019 | 46.49 | 46.56 | 46.08 | 46.36 | 1,117,759 | +0.01(+0.02%) |
Nov 21, 2019 | 46.55 | 46.60 | 45.92 | 46.35 | 2,129,613 | +0.21(+0.45%) |
Nov 20, 2019 | 45.71 | 46.17 | 45.60 | 46.14 | 1,630,978 | +0.49(+1.07%) |
Nov 19, 2019 | 45.75 | 45.99 | 45.50 | 45.65 | 1,871,633 | -0.23(-0.51%) |
Nov 18, 2019 | 46.14 | 46.53 | 45.81 | 45.89 | 1,701,745 | -0.03(-0.06%) |
Nov 15, 2019 | 46.12 | 46.19 | 45.65 | 45.91 | 1,996,994 | -0.16(-0.34%) |
Nov 14, 2019 | 46.15 | 46.28 | 45.71 | 46.07 | 2,908,229 | +0.37(+0.82%) |
Nov 13, 2019 | 45.43 | 45.97 | 45.03 | 45.70 | 2,550,995 | +0.82(+1.84%) |
Nov 12, 2019 | 44.66 | 44.98 | 44.64 | 44.87 | 1,555,197 | +0.07(+0.16%) |
Nov 11, 2019 | 44.75 | 45.92 | 44.63 | 44.80 | 1,252,095 | -0.07(-0.15%) |
Nov 08, 2019 | 44.50 | 45.08 | 44.36 | 44.87 | 1,825,731 | +0.16(+0.35%) |
Nov 07, 2019 | 45.67 | 45.87 | 44.22 | 44.72 | 3,089,017 | -0.35(-0.77%) |
Nov 06, 2019 | 45.14 | 45.48 | 44.90 | 45.06 | 2,571,813 | +0.16(+0.37%) |
Nov 05, 2019 | 45.14 | 45.29 | 44.69 | 44.90 | 2,235,774 | -0.41(-0.90%) |
Nov 04, 2019 | 46.07 | 46.10 | 45.11 | 45.31 | 1,755,830 | -0.74(-1.60%) |
Nov 01, 2019 | 46.32 | 46.45 | 45.91 | 46.04 | 1,605,865 | -0.27(-0.58%) |
Oct 31, 2019 | 45.92 | 46.39 | 45.78 | 46.31 | 1,937,386 | +0.34(+0.74%) |
Oct 30, 2019 | 45.41 | 46.02 | 45.39 | 45.97 | 1,480,464 | +0.68(+1.50%) |
Oct 29, 2019 | 45.47 | 45.57 | 45.21 | 45.29 | 1,260,189 | -0.18(-0.40%) |
Oct 28, 2019 | 45.59 | 45.97 | 45.29 | 45.47 | 1,910,375 | -0.39(-0.85%) |
Oct 25, 2019 | 46.24 | 46.32 | 45.68 | 45.86 | 1,424,536 | -0.41(-0.89%) |
Oct 24, 2019 | 46.33 | 46.59 | 46.11 | 46.28 | 1,594,011 | +0.02(+0.04%) |
Oct 23, 2019 | 46.02 | 46.28 | 45.94 | 46.26 | 1,713,911 | +0.23(+0.51%) |
Oct 22, 2019 | 45.97 | 46.18 | 45.86 | 46.03 | 1,647,233 | +0.19(+0.41%) |
Oct 21, 2019 | 45.77 | 45.91 | 45.38 | 45.84 | 1,276,124 | +0.15(+0.32%) |
Oct 18, 2019 | 45.47 | 45.74 | 45.16 | 45.69 | 1,465,005 | +0.21(+0.46%) |
Oct 17, 2019 | 45.11 | 45.55 | 45.00 | 45.48 | 1,229,183 | +0.39(+0.86%) |
Oct 16, 2019 | 44.62 | 45.12 | 44.48 | 45.09 | 1,080,452 | +0.26(+0.58%) |
Oct 15, 2019 | 44.97 | 45.36 | 44.49 | 44.84 | 1,490,914 | -0.34(-0.74%) |
Oct 14, 2019 | 45.83 | 45.84 | 45.05 | 45.17 | 1,152,264 | -0.56(-1.22%) |
Oct 11, 2019 | 45.92 | 46.14 | 45.40 | 45.73 | 1,460,946 | -0.40(-0.87%) |
Oct 10, 2019 | 45.96 | 46.30 | 45.63 | 46.13 | 1,017,924 | -0.04(-0.08%) |
Oct 09, 2019 | 46.06 | 46.34 | 45.94 | 46.17 | 872,042 | +0.12(+0.27%) |
Oct 08, 2019 | 46.37 | 46.48 | 45.96 | 46.04 | 1,179,899 | -0.34(-0.73%) |
Oct 07, 2019 | 46.84 | 46.84 | 46.34 | 46.38 | 1,313,355 | -0.49(-1.05%) |
Oct 04, 2019 | 46.14 | 46.94 | 46.10 | 46.87 | 1,191,461 | +0.84(+1.82%) |
Oct 03, 2019 | 45.90 | 46.16 | 45.82 | 46.03 | 1,344,305 | +0.06(+0.13%) |
Oct 02, 2019 | 46.43 | 46.59 | 45.83 | 45.97 | 1,087,702 | -0.50(-1.08%) |
Oct 01, 2019 | 46.28 | 46.52 | 46.04 | 46.47 | 1,007,214 | -0.03(-0.07%) |
Sep 30, 2019 | 46.59 | 46.96 | 46.38 | 46.51 | 1,170,193 | -0.09(-0.18%) |
Sep 27, 2019 | 46.84 | 46.84 | 46.34 | 46.59 | 616,661 | -0.20(-0.42%) |
Sep 26, 2019 | 46.70 | 47.08 | 46.63 | 46.79 | 923,747 | +0.20(+0.43%) |
Sep 25, 2019 | 46.61 | 46.83 | 46.37 | 46.59 | 1,061,402 | -0.11(-0.24%) |
Sep 24, 2019 | 46.19 | 46.84 | 45.99 | 46.71 | 1,497,044 | +0.77(+1.67%) |
Sep 23, 2019 | 45.69 | 46.17 | 45.69 | 45.94 | 1,650,345 | +0.08(+0.17%) |
Sep 20, 2019 | 45.56 | 46.09 | 45.36 | 45.86 | 2,701,922 | +0.06(+0.13%) |
Sep 19, 2019 | 45.81 | 45.91 | 45.56 | 45.80 | 1,333,276 | +0.14(+0.30%) |
Sep 18, 2019 | 45.67 | 45.85 | 45.34 | 45.66 | 1,212,277 | +0.12(+0.27%) |
Sep 17, 2019 | 44.78 | 45.61 | 44.78 | 45.54 | 1,446,127 | +0.76(+1.69%) |
Sep 16, 2019 | 44.62 | 44.84 | 44.40 | 44.78 | 1,513,358 | +0.24(+0.54%) |
Sep 13, 2019 | 44.41 | 44.86 | 44.21 | 44.54 | 1,227,408 | -0.04(-0.10%) |
Sep 12, 2019 | 44.57 | 45.01 | 44.42 | 44.59 | 1,057,574 | +0.23(+0.53%) |
Sep 11, 2019 | 43.90 | 44.48 | 43.67 | 44.35 | 1,317,775 | +0.41(+0.92%) |
Sep 10, 2019 | 44.08 | 44.11 | 43.43 | 43.95 | 2,742,213 | -0.28(-0.64%) |
Sep 09, 2019 | 44.43 | 44.95 | 44.17 | 44.23 | 2,132,350 | -0.84(-1.86%) |
Sep 06, 2019 | 45.48 | 45.54 | 44.75 | 45.07 | 2,062,533 | -0.26(-0.57%) |
Sep 05, 2019 | 45.86 | 45.96 | 45.21 | 45.33 | 1,887,405 | -0.82(-1.78%) |
Sep 04, 2019 | 46.32 | 46.46 | 45.75 | 46.15 | 1,778,696 | -0.04(-0.09%) |