Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 45.28 | 47.00 | 45.28 | 46.15 | 806,648 | +1.04(+2.30%) |
Sep 29, 2020 | 45.51 | 45.61 | 44.74 | 45.11 | 416,547 | -0.45(-1.00%) |
Sep 28, 2020 | 45.36 | 45.99 | 45.21 | 45.57 | 444,881 | +1.33(+3.01%) |
Sep 25, 2020 | 42.65 | 44.42 | 42.47 | 44.24 | 820,333 | +1.14(+2.66%) |
Sep 24, 2020 | 42.70 | 43.98 | 42.19 | 43.09 | 2,276,464 | +0.18(+0.41%) |
Sep 23, 2020 | 45.10 | 45.23 | 42.78 | 42.91 | 643,129 | -1.73(-3.87%) |
Sep 22, 2020 | 44.28 | 44.77 | 43.65 | 44.64 | 853,360 | +0.48(+1.09%) |
Sep 21, 2020 | 44.25 | 44.45 | 42.76 | 44.16 | 1,427,394 | -1.75(-3.80%) |
Sep 18, 2020 | 46.72 | 46.85 | 45.35 | 45.90 | 810,600 | -0.78(-1.67%) |
Sep 17, 2020 | 46.05 | 47.21 | 45.84 | 46.68 | 788,569 | -0.50(-1.07%) |
Sep 16, 2020 | 47.35 | 48.25 | 47.12 | 47.18 | 1,176,314 | +0.15(+0.31%) |
Sep 15, 2020 | 47.68 | 47.81 | 46.80 | 47.04 | 337,204 | +0.03(+0.06%) |
Sep 14, 2020 | 46.46 | 47.28 | 46.39 | 47.01 | 427,129 | +1.11(+2.42%) |
Sep 11, 2020 | 45.83 | 46.42 | 45.17 | 45.90 | 676,868 | +0.47(+1.03%) |
Sep 10, 2020 | 47.24 | 47.57 | 45.15 | 45.43 | 880,670 | -1.37(-2.93%) |
Sep 09, 2020 | 46.17 | 47.67 | 45.99 | 46.80 | 849,208 | +1.48(+3.26%) |
Sep 08, 2020 | 46.45 | 46.46 | 45.18 | 45.32 | 1,921,778 | -2.15(-4.53%) |
Sep 04, 2020 | 48.58 | 48.83 | 45.85 | 47.47 | 2,063,963 | -0.50(-1.05%) |
Sep 03, 2020 | 50.70 | 51.17 | 47.24 | 47.97 | 2,004,791 | -2.82(-5.55%) |
Sep 02, 2020 | 49.74 | 51.06 | 49.54 | 50.79 | 992,649 | +1.54(+3.12%) |
Sep 01, 2020 | 48.20 | 49.30 | 48.03 | 49.26 | 759,375 | +0.85(+1.75%) |
Aug 31, 2020 | 49.10 | 49.10 | 48.27 | 48.41 | 551,719 | -0.83(-1.68%) |
Aug 28, 2020 | 49.08 | 49.48 | 48.65 | 49.24 | 455,132 | +0.58(+1.20%) |
Aug 27, 2020 | 48.44 | 49.14 | 48.22 | 48.65 | 947,004 | +0.57(+1.19%) |
Aug 26, 2020 | 47.81 | 48.18 | 47.50 | 48.08 | 462,872 | +0.24(+0.49%) |
Aug 25, 2020 | 48.38 | 48.38 | 47.31 | 47.85 | 723,210 | -0.18(-0.37%) |
Aug 24, 2020 | 47.56 | 48.06 | 47.15 | 48.02 | 774,666 | +1.25(+2.68%) |
Aug 21, 2020 | 46.01 | 46.84 | 45.94 | 46.77 | 379,902 | +0.68(+1.48%) |
Aug 20, 2020 | 45.46 | 46.20 | 45.40 | 46.09 | 350,682 | +0.16(+0.34%) |
Aug 19, 2020 | 46.34 | 46.69 | 45.77 | 45.93 | 488,121 | -0.26(-0.56%) |
Aug 18, 2020 | 46.46 | 46.58 | 45.83 | 46.19 | 445,779 | -0.25(-0.53%) |
Aug 17, 2020 | 46.84 | 46.86 | 46.30 | 46.44 | 309,805 | -0.23(-0.49%) |
Aug 14, 2020 | 46.22 | 46.84 | 46.09 | 46.66 | 488,590 | +0.10(+0.21%) |
Aug 13, 2020 | 46.51 | 46.85 | 46.20 | 46.56 | 554,145 | -0.25(-0.53%) |
Aug 12, 2020 | 46.73 | 47.02 | 46.37 | 46.81 | 685,480 | +1.00(+2.17%) |
Aug 11, 2020 | 47.10 | 47.38 | 45.63 | 45.81 | 1,272,060 | -0.37(-0.79%) |
Aug 10, 2020 | 45.31 | 46.22 | 45.31 | 46.18 | 799,447 | +1.18(+2.63%) |
Aug 07, 2020 | 44.61 | 45.07 | 44.33 | 45.00 | 689,745 | +0.19(+0.42%) |
Aug 06, 2020 | 44.04 | 44.84 | 44.03 | 44.81 | 1,043,409 | +0.64(+1.45%) |
Aug 05, 2020 | 43.54 | 44.26 | 43.51 | 44.17 | 677,177 | +1.17(+2.73%) |
Aug 04, 2020 | 42.32 | 43.01 | 42.27 | 42.99 | 397,756 | +0.50(+1.18%) |
Aug 03, 2020 | 42.13 | 42.62 | 42.07 | 42.49 | 651,738 | +0.76(+1.82%) |
Jul 31, 2020 | 41.55 | 41.75 | 40.43 | 41.73 | 1,059,813 | +0.36(+0.88%) |
Jul 30, 2020 | 41.18 | 41.57 | 40.35 | 41.37 | 1,334,780 | -0.71(-1.69%) |
Jul 29, 2020 | 41.71 | 42.29 | 41.57 | 42.08 | 766,481 | +0.48(+1.16%) |
Jul 28, 2020 | 41.92 | 42.14 | 41.53 | 41.59 | 781,491 | -0.64(-1.52%) |
Jul 27, 2020 | 41.86 | 42.36 | 41.75 | 42.23 | 567,167 | +0.37(+0.90%) |
Jul 24, 2020 | 42.01 | 42.37 | 41.66 | 41.86 | 932,266 | -0.60(-1.42%) |
Jul 23, 2020 | 43.44 | 43.51 | 42.15 | 42.46 | 1,385,990 | -1.13(-2.60%) |
Jul 22, 2020 | 42.85 | 43.68 | 42.85 | 43.59 | 613,014 | +0.56(+1.31%) |
Jul 21, 2020 | 43.16 | 43.64 | 42.82 | 43.03 | 895,448 | +0.48(+1.14%) |
Jul 20, 2020 | 42.41 | 42.82 | 41.98 | 42.55 | 782,792 | +0.04(+0.09%) |
Jul 17, 2020 | 42.93 | 42.93 | 42.36 | 42.51 | 623,133 | -0.21(-0.48%) |
Jul 16, 2020 | 42.62 | 43.16 | 42.23 | 42.72 | 1,838,119 | -0.42(-0.98%) |
Jul 15, 2020 | 43.68 | 43.68 | 42.57 | 43.14 | 1,185,535 | +0.72(+1.70%) |
Jul 14, 2020 | 40.56 | 42.56 | 40.41 | 42.42 | 1,786,314 | +1.74(+4.27%) |
Jul 13, 2020 | 41.31 | 42.38 | 40.55 | 40.69 | 1,438,161 | +0.08(+0.19%) |
Jul 10, 2020 | 39.50 | 40.71 | 39.29 | 40.61 | 844,869 | +1.08(+2.72%) |
Jul 09, 2020 | 40.65 | 40.73 | 38.94 | 39.53 | 1,015,842 | -1.09(-2.69%) |
Jul 08, 2020 | 40.29 | 40.75 | 39.87 | 40.63 | 701,379 | +0.54(+1.35%) |
Jul 07, 2020 | 40.73 | 40.97 | 40.01 | 40.08 | 994,545 | -1.24(-3.01%) |
Jul 06, 2020 | 41.10 | 41.38 | 40.69 | 41.33 | 924,481 | +1.41(+3.53%) |
Jul 02, 2020 | 40.77 | 41.09 | 39.76 | 39.92 | 954,166 | +0.34(+0.85%) |
Jul 01, 2020 | 40.07 | 40.50 | 39.54 | 39.58 | 1,013,298 | -0.18(-0.45%) |
Jun 30, 2020 | 38.90 | 40.12 | 38.83 | 39.76 | 1,843,689 | +0.59(+1.51%) |
Jun 29, 2020 | 38.04 | 39.17 | 37.69 | 39.17 | 1,297,550 | +1.71(+4.56%) |
Jun 26, 2020 | 39.17 | 39.26 | 37.30 | 37.46 | 3,143,648 | -2.19(-5.52%) |
Jun 25, 2020 | 38.46 | 39.77 | 38.07 | 39.65 | 1,358,112 | +0.81(+2.08%) |
Jun 24, 2020 | 40.29 | 40.37 | 38.32 | 38.84 | 1,590,172 | -2.19(-5.33%) |
Jun 23, 2020 | 41.41 | 41.50 | 40.85 | 41.03 | 624,167 | +0.42(+1.04%) |
Jun 22, 2020 | 39.88 | 40.70 | 39.50 | 40.61 | 692,718 | +0.45(+1.13%) |
Jun 19, 2020 | 41.86 | 41.94 | 39.79 | 40.15 | 1,369,303 | -0.58(-1.43%) |
Jun 18, 2020 | 40.31 | 41.00 | 40.02 | 40.73 | 962,967 | -0.17(-0.41%) |
Jun 17, 2020 | 41.78 | 41.78 | 40.72 | 40.90 | 1,163,698 | -0.55(-1.33%) |
Jun 16, 2020 | 42.52 | 42.54 | 39.93 | 41.45 | 2,186,753 | +1.65(+4.14%) |
Jun 15, 2020 | 37.30 | 40.18 | 36.99 | 39.81 | 1,993,168 | +0.47(+1.20%) |
Jun 12, 2020 | 40.04 | 40.41 | 37.74 | 39.33 | 2,739,215 | +1.43(+3.77%) |
Jun 11, 2020 | 41.16 | 41.63 | 37.71 | 37.90 | 3,632,561 | -6.05(-13.77%) |
Jun 10, 2020 | 44.81 | 45.13 | 43.75 | 43.96 | 1,735,311 | -0.90(-2.00%) |
Jun 09, 2020 | 44.85 | 45.42 | 44.46 | 44.86 | 1,058,570 | -1.00(-2.17%) |
Jun 08, 2020 | 44.83 | 45.85 | 44.81 | 45.85 | 1,215,842 | +1.57(+3.54%) |
Jun 05, 2020 | 43.93 | 45.05 | 43.74 | 44.28 | 1,866,337 | +2.62(+6.30%) |
Jun 04, 2020 | 41.39 | 42.03 | 41.07 | 41.66 | 892,009 | +0.02(+0.05%) |
Jun 03, 2020 | 40.75 | 41.90 | 40.55 | 41.64 | 924,132 | +1.67(+4.17%) |
Jun 02, 2020 | 39.59 | 39.98 | 39.32 | 39.97 | 584,644 | +0.78(+1.99%) |
Jun 01, 2020 | 38.73 | 39.27 | 38.40 | 39.20 | 590,650 | +0.33(+0.84%) |
May 29, 2020 | 38.58 | 39.21 | 37.80 | 38.87 | 1,326,202 | -0.06(-0.15%) |
May 28, 2020 | 39.96 | 40.01 | 38.76 | 38.93 | 1,174,384 | -0.37(-0.95%) |
May 27, 2020 | 38.74 | 39.33 | 37.73 | 39.30 | 959,321 | +1.63(+4.32%) |
May 26, 2020 | 37.85 | 38.20 | 37.59 | 37.68 | 740,816 | +1.59(+4.40%) |
May 22, 2020 | 36.11 | 36.16 | 35.61 | 36.09 | 668,019 | -0.07(-0.19%) |
May 21, 2020 | 36.29 | 36.84 | 35.81 | 36.16 | 1,044,063 | -0.23(-0.62%) |
May 20, 2020 | 36.28 | 36.60 | 36.08 | 36.39 | 791,874 | +1.06(+3.01%) |
May 19, 2020 | 36.33 | 36.47 | 35.30 | 35.32 | 1,091,924 | -1.10(-3.03%) |
May 18, 2020 | 35.74 | 36.78 | 35.71 | 36.42 | 1,465,640 | +2.58(+7.63%) |
May 15, 2020 | 33.06 | 33.95 | 32.88 | 33.84 | 1,270,829 | +0.19(+0.56%) |
May 14, 2020 | 31.86 | 33.67 | 31.31 | 33.65 | 1,714,348 | +1.05(+3.21%) |
May 13, 2020 | 33.78 | 33.93 | 32.09 | 32.61 | 1,678,118 | -1.49(-4.37%) |
May 12, 2020 | 35.78 | 35.87 | 34.09 | 34.10 | 949,987 | -1.31(-3.70%) |
May 11, 2020 | 35.13 | 35.82 | 34.97 | 35.41 | 523,671 | -0.28(-0.77%) |
May 08, 2020 | 35.34 | 35.77 | 35.07 | 35.69 | 649,967 | +1.30(+3.79%) |
May 07, 2020 | 34.47 | 35.01 | 34.28 | 34.38 | 850,836 | +0.59(+1.75%) |
May 06, 2020 | 34.79 | 34.85 | 33.74 | 33.79 | 715,590 | -0.59(-1.72%) |
May 05, 2020 | 34.71 | 35.19 | 34.32 | 34.38 | 718,661 | +0.40(+1.19%) |
May 04, 2020 | 33.28 | 34.05 | 32.88 | 33.98 | 804,846 | +0.04(+0.12%) |
May 01, 2020 | 34.57 | 34.82 | 33.69 | 33.94 | 1,195,579 | -1.78(-5.00%) |
Apr 30, 2020 | 35.94 | 36.25 | 35.28 | 35.72 | 1,147,834 | -0.91(-2.48%) |
Apr 29, 2020 | 36.37 | 36.98 | 36.08 | 36.63 | 1,365,582 | +1.54(+4.38%) |
Apr 28, 2020 | 36.24 | 36.26 | 34.87 | 35.09 | 1,543,978 | -0.03(-0.08%) |
Apr 27, 2020 | 34.51 | 35.39 | 34.32 | 35.12 | 862,938 | +1.02(+2.98%) |
Apr 24, 2020 | 33.72 | 34.28 | 33.12 | 34.11 | 1,008,165 | +0.75(+2.25%) |
Apr 23, 2020 | 33.51 | 34.44 | 33.29 | 33.36 | 1,268,832 | +0.08(+0.24%) |
Apr 22, 2020 | 33.18 | 33.72 | 32.90 | 33.28 | 791,383 | +1.23(+3.85%) |
Apr 21, 2020 | 32.33 | 32.89 | 31.80 | 32.05 | 1,650,090 | -1.77(-5.25%) |
Apr 20, 2020 | 34.34 | 35.15 | 33.76 | 33.82 | 1,096,766 | -1.69(-4.75%) |
Apr 17, 2020 | 35.31 | 35.62 | 34.37 | 35.51 | 1,532,581 | +1.99(+5.94%) |
Apr 16, 2020 | 33.61 | 33.70 | 32.62 | 33.52 | 1,099,518 | +0.08(+0.24%) |
Apr 15, 2020 | 33.28 | 33.86 | 32.67 | 33.44 | 890,042 | -1.30(-3.75%) |
Apr 14, 2020 | 34.49 | 34.99 | 33.99 | 34.74 | 989,311 | +1.55(+4.66%) |
Apr 13, 2020 | 33.89 | 33.92 | 32.30 | 33.19 | 1,035,702 | -0.89(-2.60%) |
Apr 09, 2020 | 34.33 | 34.92 | 33.49 | 34.08 | 1,877,290 | +0.80(+2.40%) |
Apr 08, 2020 | 31.84 | 33.52 | 31.23 | 33.28 | 1,493,676 | +2.13(+6.84%) |
Apr 07, 2020 | 33.58 | 33.79 | 31.13 | 31.15 | 2,492,021 | +0.11(+0.35%) |
Apr 06, 2020 | 29.20 | 31.47 | 28.99 | 31.04 | 1,449,774 | +4.01(+14.85%) |
Apr 03, 2020 | 27.60 | 28.05 | 26.55 | 27.03 | 975,408 | -0.89(-3.18%) |
Apr 02, 2020 | 26.45 | 28.15 | 26.19 | 27.91 | 1,193,908 | +1.19(+4.46%) |
Apr 01, 2020 | 27.09 | 28.20 | 26.33 | 26.72 | 1,426,101 | -2.64(-9.00%) |
Mar 31, 2020 | 30.20 | 30.92 | 29.22 | 29.36 | 1,504,925 | -1.09(-3.59%) |
Mar 30, 2020 | 28.98 | 30.64 | 28.35 | 30.46 | 1,743,391 | +1.75(+6.08%) |
Mar 27, 2020 | 29.04 | 30.60 | 28.22 | 28.71 | 2,330,108 | -2.40(-7.70%) |
Mar 26, 2020 | 28.36 | 31.30 | 28.25 | 31.11 | 3,120,597 | +3.49(+12.64%) |
Mar 25, 2020 | 27.43 | 29.79 | 26.01 | 27.62 | 3,716,407 | +1.24(+4.69%) |
Mar 24, 2020 | 24.03 | 26.47 | 23.95 | 26.38 | 2,391,200 | +4.84(+22.46%) |
Mar 23, 2020 | 22.60 | 22.80 | 20.66 | 21.54 | 1,970,073 | -1.38(-6.04%) |
Mar 20, 2020 | 25.88 | 26.31 | 22.75 | 22.93 | 1,822,615 | -2.21(-8.79%) |
Mar 19, 2020 | 24.54 | 26.09 | 22.94 | 25.14 | 1,958,121 | +0.20(+0.79%) |
Mar 18, 2020 | 24.54 | 26.33 | 22.14 | 24.94 | 2,970,312 | -3.54(-12.44%) |
Mar 17, 2020 | 27.01 | 28.71 | 24.89 | 28.48 | 1,705,632 | +2.01(+7.60%) |
Mar 16, 2020 | 26.76 | 30.39 | 26.47 | 26.47 | 1,792,364 | -7.99(-23.18%) |
Mar 13, 2020 | 32.75 | 34.64 | 29.43 | 34.46 | 1,521,953 | +5.41(+18.61%) |
Mar 12, 2020 | 31.41 | 34.25 | 29.03 | 29.05 | 1,876,573 | -7.32(-20.13%) |
Mar 11, 2020 | 38.91 | 39.36 | 35.69 | 36.37 | 1,795,384 | -4.81(-11.68%) |
Mar 10, 2020 | 40.27 | 41.19 | 37.01 | 41.18 | 1,910,596 | +3.65(+9.73%) |
Mar 09, 2020 | 37.74 | 40.62 | 36.96 | 37.53 | 1,420,180 | -6.92(-15.57%) |
Mar 06, 2020 | 42.60 | 44.86 | 42.21 | 44.45 | 1,318,388 | -0.82(-1.82%) |
Mar 05, 2020 | 46.34 | 47.16 | 44.66 | 45.28 | 1,416,231 | -3.47(-7.13%) |
Mar 04, 2020 | 46.84 | 48.82 | 46.03 | 48.75 | 905,853 | +3.98(+8.88%) |
Mar 03, 2020 | 47.87 | 48.92 | 44.01 | 44.78 | 1,651,235 | -2.77(-5.82%) |
Mar 02, 2020 | 43.97 | 47.56 | 43.13 | 47.54 | 1,568,602 | +4.31(+9.97%) |
Feb 28, 2020 | 41.80 | 43.49 | 40.70 | 43.24 | 2,130,307 | -1.08(-2.44%) |
Feb 27, 2020 | 46.96 | 47.97 | 44.31 | 44.31 | 1,964,450 | -4.36(-8.95%) |
Feb 26, 2020 | 49.57 | 50.75 | 48.42 | 48.67 | 1,086,515 | -0.44(-0.90%) |
Feb 25, 2020 | 52.92 | 53.08 | 48.78 | 49.11 | 1,298,416 | -3.30(-6.29%) |
Feb 24, 2020 | 52.73 | 53.64 | 52.20 | 52.41 | 809,274 | -3.95(-7.00%) |
Feb 21, 2020 | 56.80 | 56.89 | 56.03 | 56.36 | 277,635 | -0.93(-1.63%) |
Feb 20, 2020 | 57.59 | 57.85 | 56.25 | 57.29 | 308,510 | -0.49(-0.85%) |
Feb 19, 2020 | 57.67 | 58.04 | 57.53 | 57.78 | 257,241 | +0.42(+0.74%) |
Feb 18, 2020 | 57.44 | 57.71 | 56.88 | 57.36 | 311,400 | -0.63(-1.08%) |
Feb 14, 2020 | 58.15 | 58.22 | 57.55 | 57.99 | 385,226 | -0.13(-0.22%) |
Feb 13, 2020 | 57.94 | 58.50 | 57.75 | 58.11 | 255,609 | -0.32(-0.55%) |
Feb 12, 2020 | 58.02 | 58.53 | 58.02 | 58.44 | 297,402 | +1.06(+1.85%) |
Feb 11, 2020 | 57.94 | 57.97 | 57.13 | 57.38 | 256,627 | -0.02(-0.03%) |
Feb 10, 2020 | 56.34 | 57.40 | 56.32 | 57.40 | 234,905 | +0.72(+1.26%) |
Feb 07, 2020 | 57.33 | 57.35 | 56.52 | 56.68 | 332,449 | -1.03(-1.79%) |
Feb 06, 2020 | 57.86 | 57.88 | 57.21 | 57.71 | 263,690 | +0.34(+0.60%) |
Feb 05, 2020 | 56.58 | 57.45 | 56.26 | 57.37 | 270,908 | +1.82(+3.27%) |
Feb 04, 2020 | 55.40 | 55.89 | 55.30 | 55.55 | 333,133 | +1.61(+2.98%) |
Feb 03, 2020 | 53.87 | 54.82 | 53.85 | 53.94 | 341,066 | +0.43(+0.81%) |
Jan 31, 2020 | 55.15 | 55.25 | 53.10 | 53.51 | 681,608 | -2.26(-4.05%) |
Jan 30, 2020 | 54.67 | 55.86 | 54.38 | 55.77 | 318,655 | +0.44(+0.80%) |
Jan 29, 2020 | 55.99 | 56.07 | 55.29 | 55.33 | 229,115 | +0.03(+0.05%) |
Jan 28, 2020 | 54.92 | 55.62 | 54.76 | 55.30 | 253,700 | +0.75(+1.37%) |
Jan 27, 2020 | 54.40 | 55.06 | 54.25 | 54.55 | 407,613 | -1.76(-3.12%) |
Jan 24, 2020 | 57.41 | 57.48 | 55.75 | 56.31 | 466,835 | -0.73(-1.27%) |
Jan 23, 2020 | 56.71 | 57.11 | 56.26 | 57.04 | 229,349 | -0.06(-0.10%) |
Jan 22, 2020 | 57.39 | 57.60 | 57.04 | 57.09 | 135,710 | -0.07(-0.12%) |
Jan 21, 2020 | 57.39 | 57.69 | 56.95 | 57.16 | 191,857 | -0.54(-0.94%) |
Jan 17, 2020 | 57.86 | 57.86 | 57.53 | 57.70 | 181,762 | +0.14(+0.24%) |
Jan 16, 2020 | 57.02 | 57.53 | 56.96 | 57.57 | 178,972 | +0.84(+1.49%) |
Jan 15, 2020 | 56.02 | 56.88 | 56.00 | 56.72 | 254,680 | +0.58(+1.03%) |
Jan 14, 2020 | 55.96 | 56.59 | 55.92 | 56.14 | 280,974 | +0.12(+0.21%) |
Jan 13, 2020 | 55.94 | 56.04 | 55.70 | 56.02 | 191,741 | +0.27(+0.49%) |
Jan 10, 2020 | 56.38 | 56.44 | 55.60 | 55.75 | 234,334 | -0.50(-0.89%) |
Jan 09, 2020 | 56.00 | 56.34 | 55.84 | 56.25 | 226,569 | +0.82(+1.49%) |
Jan 08, 2020 | 54.61 | 55.88 | 54.55 | 55.43 | 262,385 | +0.65(+1.18%) |
Jan 07, 2020 | 55.02 | 55.19 | 54.74 | 54.78 | 204,175 | -0.47(-0.85%) |
Jan 06, 2020 | 54.21 | 55.29 | 54.19 | 55.25 | 232,393 | +0.27(+0.50%) |
Jan 03, 2020 | 54.62 | 55.34 | 54.59 | 54.97 | 358,328 | -0.92(-1.65%) |
Jan 02, 2020 | 55.06 | 55.92 | 55.00 | 55.90 | 297,194 | +1.33(+2.45%) |
Dec 31, 2019 | 54.09 | 54.63 | 53.99 | 54.56 | 355,068 | +0.18(+0.32%) |
Dec 30, 2019 | 55.09 | 55.09 | 54.22 | 54.38 | 428,573 | -0.70(-1.27%) |
Dec 27, 2019 | 55.30 | 55.37 | 54.92 | 55.08 | 182,679 | +0.12(+0.21%) |
Dec 26, 2019 | 54.70 | 54.98 | 54.64 | 54.96 | 133,279 | +0.40(+0.74%) |
Dec 24, 2019 | 54.84 | 54.84 | 54.55 | 54.56 | 146,306 | -0.19(-0.35%) |
Dec 23, 2019 | 54.75 | 54.83 | 54.67 | 54.75 | 162,120 | +0.34(+0.63%) |
Dec 20, 2019 | 54.58 | 54.62 | 54.33 | 54.41 | 354,065 | +0.37(+0.69%) |
Dec 19, 2019 | 53.74 | 54.09 | 53.73 | 54.04 | 176,501 | +0.42(+0.79%) |
Dec 18, 2019 | 53.84 | 53.87 | 53.60 | 53.62 | 141,757 | -0.04(-0.07%) |
Dec 17, 2019 | 53.57 | 53.91 | 53.51 | 53.65 | 171,808 | +0.09(+0.16%) |
Dec 16, 2019 | 53.58 | 53.94 | 53.52 | 53.57 | 208,299 | +0.35(+0.66%) |
Dec 13, 2019 | 53.14 | 53.78 | 52.78 | 53.21 | 500,145 | +0.05(+0.09%) |
Dec 12, 2019 | 52.22 | 53.49 | 52.13 | 53.16 | 482,450 | +0.86(+1.65%) |
Dec 11, 2019 | 52.11 | 52.36 | 51.92 | 52.30 | 179,522 | +0.10(+0.19%) |
Dec 10, 2019 | 52.16 | 52.47 | 51.91 | 52.21 | 231,179 | -0.12(-0.22%) |
Dec 09, 2019 | 52.58 | 52.70 | 52.32 | 52.32 | 229,430 | -0.39(-0.74%) |
Dec 06, 2019 | 52.18 | 52.79 | 52.18 | 52.71 | 262,024 | +1.27(+2.47%) |
Dec 05, 2019 | 51.68 | 51.68 | 51.02 | 51.44 | 436,562 | +0.11(+0.21%) |
Dec 04, 2019 | 51.34 | 51.60 | 51.21 | 51.33 | 185,318 | +0.58(+1.14%) |
Dec 03, 2019 | 50.80 | 50.84 | 50.10 | 50.76 | 445,930 | -1.08(-2.08%) |
Dec 02, 2019 | 53.02 | 53.04 | 51.81 | 51.83 | 387,080 | -1.14(-2.14%) |
Nov 29, 2019 | 52.99 | 53.08 | 52.81 | 52.97 | 115,944 | -0.25(-0.48%) |
Nov 27, 2019 | 53.16 | 53.22 | 52.88 | 53.22 | 97,863 | +0.23(+0.42%) |
Nov 26, 2019 | 52.90 | 53.08 | 52.74 | 53.00 | 134,927 | +0.19(+0.35%) |
Nov 25, 2019 | 52.41 | 52.81 | 52.40 | 52.81 | 228,639 | +0.73(+1.41%) |
Nov 22, 2019 | 51.92 | 52.14 | 51.70 | 52.08 | 235,055 | +0.42(+0.81%) |
Nov 21, 2019 | 51.90 | 51.91 | 51.47 | 51.66 | 180,664 | -0.23(-0.43%) |
Nov 20, 2019 | 52.02 | 52.13 | 51.30 | 51.88 | 533,191 | -0.37(-0.71%) |
Nov 19, 2019 | 52.86 | 52.86 | 52.11 | 52.25 | 294,984 | -0.42(-0.80%) |
Nov 18, 2019 | 52.57 | 52.68 | 52.41 | 52.68 | 170,499 | +0.16(+0.30%) |
Nov 15, 2019 | 52.07 | 52.53 | 52.00 | 52.52 | 194,194 | +0.81(+1.57%) |
Nov 14, 2019 | 51.65 | 51.75 | 51.30 | 51.71 | 218,399 | +0.02(+0.04%) |
Nov 13, 2019 | 51.00 | 51.75 | 50.95 | 51.69 | 223,884 | +0.32(+0.63%) |
Nov 12, 2019 | 51.42 | 51.63 | 51.14 | 51.36 | 249,796 | +0.05(+0.10%) |
Nov 11, 2019 | 50.84 | 51.42 | 50.70 | 51.31 | 187,987 | +0.03(+0.06%) |
Nov 08, 2019 | 51.36 | 51.37 | 50.93 | 51.29 | 234,851 | -0.03(-0.06%) |
Nov 07, 2019 | 51.14 | 51.66 | 51.05 | 51.31 | 326,329 | +0.84(+1.67%) |
Nov 06, 2019 | 50.55 | 50.63 | 50.19 | 50.47 | 282,560 | +0.00(+0.00%) |
Nov 05, 2019 | 50.64 | 50.75 | 50.36 | 50.47 | 342,909 | +0.10(+0.19%) |
Nov 04, 2019 | 50.45 | 50.58 | 50.19 | 50.38 | 292,651 | +0.43(+0.86%) |
Nov 01, 2019 | 49.44 | 49.94 | 49.29 | 49.94 | 308,606 | +1.04(+2.12%) |
Oct 31, 2019 | 49.34 | 49.36 | 48.43 | 48.91 | 498,933 | -0.56(-1.13%) |
Oct 30, 2019 | 49.11 | 49.47 | 48.75 | 49.46 | 539,785 | +0.39(+0.80%) |
Oct 29, 2019 | 48.96 | 49.35 | 48.89 | 49.07 | 461,795 | +0.02(+0.04%) |
Oct 28, 2019 | 49.03 | 49.35 | 48.86 | 49.05 | 261,327 | +0.46(+0.95%) |
Oct 25, 2019 | 48.00 | 48.81 | 47.97 | 48.59 | 348,344 | +0.51(+1.06%) |
Oct 24, 2019 | 48.47 | 48.49 | 47.74 | 48.08 | 397,943 | -0.08(-0.16%) |
Oct 23, 2019 | 48.15 | 48.40 | 47.86 | 48.16 | 247,476 | +0.10(+0.20%) |
Oct 22, 2019 | 48.29 | 48.58 | 48.01 | 48.06 | 412,220 | -0.12(-0.24%) |
Oct 21, 2019 | 48.14 | 48.21 | 47.89 | 48.18 | 238,641 | +0.21(+0.43%) |
Oct 18, 2019 | 48.65 | 48.83 | 47.97 | 47.98 | 498,408 | -0.93(-1.90%) |
Oct 17, 2019 | 49.02 | 49.17 | 48.67 | 48.91 | 226,942 | +0.13(+0.26%) |
Oct 16, 2019 | 48.72 | 48.97 | 48.56 | 48.78 | 162,352 | -0.09(-0.18%) |
Oct 15, 2019 | 48.42 | 49.20 | 48.39 | 48.87 | 260,220 | +0.88(+1.84%) |
Oct 14, 2019 | 47.93 | 48.33 | 47.86 | 47.99 | 219,237 | -0.12(-0.24%) |
Oct 11, 2019 | 48.02 | 48.83 | 47.93 | 48.10 | 721,818 | +1.09(+2.31%) |
Oct 10, 2019 | 46.36 | 47.37 | 46.35 | 47.02 | 472,751 | +0.54(+1.16%) |
Oct 09, 2019 | 46.47 | 46.75 | 46.14 | 46.48 | 323,838 | +0.67(+1.45%) |
Oct 08, 2019 | 46.27 | 46.75 | 45.74 | 45.81 | 834,701 | -1.14(-2.42%) |
Oct 07, 2019 | 46.99 | 47.58 | 46.75 | 46.95 | 407,787 | -0.31(-0.66%) |
Oct 04, 2019 | 46.30 | 47.34 | 46.26 | 47.26 | 508,317 | +1.29(+2.81%) |
Oct 03, 2019 | 45.42 | 46.00 | 44.41 | 45.97 | 993,307 | +0.43(+0.95%) |
Oct 02, 2019 | 46.74 | 46.75 | 45.17 | 45.54 | 795,080 | -1.77(-3.73%) |