Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.13 | 76.50 | 73.18 | 74.80 | 1,054,530 | +1.41(+1.92%) |
Sep 29, 2020 | 74.38 | 75.18 | 73.33 | 73.39 | 598,782 | -0.39(-0.53%) |
Sep 28, 2020 | 73.34 | 74.15 | 72.81 | 73.78 | 639,934 | +1.52(+2.10%) |
Sep 25, 2020 | 71.17 | 72.89 | 70.78 | 72.26 | 597,100 | +0.71(+0.99%) |
Sep 24, 2020 | 72.26 | 73.20 | 70.90 | 71.55 | 861,607 | -1.24(-1.70%) |
Sep 23, 2020 | 74.50 | 75.41 | 72.68 | 72.79 | 971,937 | -1.21(-1.64%) |
Sep 22, 2020 | 72.77 | 74.01 | 72.02 | 74.00 | 789,931 | +1.75(+2.42%) |
Sep 21, 2020 | 71.51 | 72.40 | 69.50 | 72.25 | 958,234 | -0.99(-1.35%) |
Sep 18, 2020 | 74.85 | 75.55 | 72.15 | 73.24 | 2,431,400 | -1.44(-1.93%) |
Sep 17, 2020 | 74.54 | 76.10 | 74.00 | 74.68 | 1,413,201 | -1.28(-1.69%) |
Sep 16, 2020 | 76.00 | 77.12 | 75.48 | 75.96 | 1,804,900 | +0.91(+1.21%) |
Sep 15, 2020 | 75.00 | 75.78 | 73.84 | 75.05 | 863,995 | +0.85(+1.15%) |
Sep 14, 2020 | 72.35 | 74.26 | 72.35 | 74.20 | 1,326,451 | +2.64(+3.69%) |
Sep 11, 2020 | 73.11 | 73.11 | 70.61 | 71.56 | 1,143,900 | -0.55(-0.76%) |
Sep 10, 2020 | 72.73 | 74.19 | 71.66 | 72.11 | 920,324 | +0.11(+0.15%) |
Sep 09, 2020 | 71.11 | 72.86 | 71.11 | 72.00 | 915,872 | +1.76(+2.51%) |
Sep 08, 2020 | 68.62 | 71.73 | 68.30 | 70.24 | 991,360 | -0.15(-0.21%) |
Sep 04, 2020 | 72.13 | 72.86 | 67.38 | 70.39 | 900,700 | -1.28(-1.79%) |
Sep 03, 2020 | 75.07 | 75.29 | 70.69 | 71.67 | 1,225,904 | -4.03(-5.32%) |
Sep 02, 2020 | 76.24 | 76.34 | 73.26 | 75.70 | 849,979 | +0.23(+0.30%) |
Sep 01, 2020 | 73.21 | 75.60 | 72.70 | 75.47 | 895,004 | +2.23(+3.04%) |
Aug 31, 2020 | 73.60 | 73.71 | 72.49 | 73.24 | 853,649 | -0.02(-0.03%) |
Aug 28, 2020 | 72.91 | 73.42 | 72.46 | 73.26 | 665,100 | +0.85(+1.17%) |
Aug 27, 2020 | 73.91 | 74.23 | 71.62 | 72.41 | 978,878 | -1.45(-1.96%) |
Aug 26, 2020 | 72.95 | 74.08 | 72.62 | 73.86 | 969,101 | +1.24(+1.71%) |
Aug 25, 2020 | 73.37 | 73.37 | 71.07 | 72.62 | 1,018,942 | -0.24(-0.33%) |
Aug 24, 2020 | 73.18 | 73.35 | 71.80 | 72.86 | 885,864 | +0.61(+0.84%) |
Aug 21, 2020 | 70.99 | 72.87 | 70.81 | 72.25 | 1,004,900 | +1.22(+1.72%) |
Aug 20, 2020 | 71.12 | 72.01 | 70.76 | 71.03 | 945,241 | -0.89(-1.24%) |
Aug 19, 2020 | 71.00 | 72.35 | 70.20 | 71.92 | 1,072,751 | +1.53(+2.17%) |
Aug 18, 2020 | 71.59 | 71.59 | 69.53 | 70.39 | 1,435,018 | -0.50(-0.71%) |
Aug 17, 2020 | 70.00 | 71.69 | 69.70 | 70.89 | 1,414,318 | +1.73(+2.50%) |
Aug 14, 2020 | 68.85 | 70.06 | 68.48 | 69.16 | 1,941,300 | +0.26(+0.38%) |
Aug 13, 2020 | 66.86 | 68.99 | 66.58 | 68.90 | 1,700,728 | +2.10(+3.14%) |
Aug 12, 2020 | 67.15 | 67.52 | 66.01 | 66.80 | 2,844,169 | +0.66(+1.00%) |
Aug 11, 2020 | 67.95 | 67.95 | 65.73 | 66.14 | 3,089,163 | -1.84(-2.71%) |
Aug 10, 2020 | 68.06 | 68.66 | 67.13 | 67.98 | 1,205,000 | +0.13(+0.19%) |
Aug 07, 2020 | 68.20 | 68.53 | 66.87 | 67.85 | 939,600 | -0.35(-0.51%) |
Aug 06, 2020 | 68.68 | 68.68 | 67.83 | 68.20 | 1,218,343 | -0.48(-0.70%) |
Aug 05, 2020 | 68.43 | 68.81 | 67.13 | 68.68 | 1,050,551 | +0.32(+0.47%) |
Aug 04, 2020 | 68.45 | 68.80 | 67.69 | 68.36 | 1,131,699 | +0.31(+0.46%) |
Aug 03, 2020 | 66.50 | 68.50 | 66.50 | 68.05 | 1,352,517 | +2.15(+3.26%) |
Jul 31, 2020 | 69.93 | 70.11 | 64.53 | 65.90 | 1,955,100 | -4.09(-5.84%) |
Jul 30, 2020 | 69.97 | 71.18 | 69.43 | 69.99 | 1,331,890 | -0.63(-0.89%) |
Jul 29, 2020 | 68.57 | 70.68 | 68.57 | 70.62 | 1,269,541 | +2.43(+3.56%) |
Jul 28, 2020 | 71.55 | 71.64 | 67.95 | 68.19 | 1,718,755 | -3.28(-4.59%) |
Jul 27, 2020 | 68.29 | 71.72 | 68.09 | 71.47 | 1,350,324 | +3.65(+5.38%) |
Jul 24, 2020 | 66.13 | 68.12 | 65.20 | 67.82 | 1,074,000 | +1.28(+1.92%) |
Jul 23, 2020 | 66.90 | 67.98 | 65.13 | 66.54 | 1,368,932 | -0.24(-0.36%) |
Jul 22, 2020 | 64.39 | 66.92 | 64.34 | 66.78 | 1,020,290 | +3.14(+4.93%) |
Jul 21, 2020 | 62.50 | 64.13 | 62.50 | 63.64 | 1,104,036 | +1.39(+2.23%) |
Jul 20, 2020 | 61.01 | 62.33 | 60.73 | 62.25 | 800,147 | +1.04(+1.70%) |
Jul 17, 2020 | 61.41 | 61.79 | 60.86 | 61.21 | 589,800 | +0.42(+0.69%) |
Jul 16, 2020 | 61.23 | 61.49 | 60.62 | 60.79 | 748,203 | -0.77(-1.25%) |
Jul 15, 2020 | 61.40 | 61.95 | 60.12 | 61.56 | 622,677 | +1.71(+2.86%) |
Jul 14, 2020 | 57.60 | 59.95 | 57.43 | 59.85 | 1,068,799 | +1.50(+2.57%) |
Jul 13, 2020 | 60.70 | 61.13 | 58.14 | 58.35 | 835,280 | -1.27(-2.13%) |
Jul 10, 2020 | 58.26 | 60.30 | 58.26 | 59.62 | 717,600 | +1.19(+2.04%) |
Jul 09, 2020 | 58.90 | 59.18 | 57.64 | 58.43 | 872,680 | -0.56(-0.95%) |
Jul 08, 2020 | 58.66 | 59.11 | 57.68 | 58.99 | 732,454 | +0.72(+1.24%) |
Jul 07, 2020 | 58.15 | 59.74 | 57.99 | 58.27 | 842,092 | -0.68(-1.15%) |
Jul 06, 2020 | 58.91 | 59.53 | 58.47 | 58.95 | 1,091,879 | +1.14(+1.97%) |
Jul 02, 2020 | 58.85 | 59.38 | 57.22 | 57.81 | 938,700 | +0.17(+0.29%) |
Jul 01, 2020 | 58.05 | 58.78 | 57.17 | 57.64 | 915,462 | -0.01(-0.02%) |
Jun 30, 2020 | 56.90 | 58.02 | 56.11 | 57.65 | 874,754 | +0.58(+1.02%) |
Jun 29, 2020 | 54.95 | 57.53 | 54.23 | 57.07 | 1,295,934 | +2.89(+5.33%) |
Jun 26, 2020 | 55.86 | 56.38 | 53.82 | 54.18 | 2,086,800 | -1.53(-2.75%) |
Jun 25, 2020 | 55.32 | 55.79 | 54.51 | 55.71 | 1,475,129 | -0.06(-0.11%) |
Jun 24, 2020 | 57.74 | 58.43 | 55.24 | 55.77 | 1,905,588 | -2.44(-4.19%) |
Jun 23, 2020 | 58.49 | 58.71 | 58.07 | 58.21 | 1,242,719 | +1.01(+1.77%) |
Jun 22, 2020 | 56.19 | 57.77 | 56.19 | 57.20 | 2,056,508 | +0.63(+1.11%) |
Jun 19, 2020 | 58.85 | 58.85 | 56.12 | 56.57 | 1,473,900 | -1.74(-2.98%) |
Jun 18, 2020 | 56.88 | 58.67 | 56.87 | 58.31 | 1,156,300 | +0.70(+1.22%) |
Jun 17, 2020 | 58.00 | 58.60 | 57.33 | 57.61 | 1,162,318 | +1.12(+1.98%) |
Jun 16, 2020 | 55.89 | 56.64 | 54.09 | 56.49 | 1,437,170 | +3.17(+5.95%) |
Jun 15, 2020 | 50.55 | 53.76 | 49.85 | 53.32 | 1,048,876 | +0.95(+1.81%) |
Jun 12, 2020 | 53.52 | 53.96 | 51.22 | 52.37 | 1,199,600 | +0.81(+1.57%) |
Jun 11, 2020 | 54.19 | 54.70 | 51.25 | 51.56 | 1,719,474 | -5.28(-9.29%) |
Jun 10, 2020 | 57.14 | 57.81 | 55.69 | 56.84 | 2,419,576 | -0.16(-0.28%) |
Jun 09, 2020 | 55.11 | 57.28 | 54.53 | 57.00 | 1,420,946 | +0.45(+0.80%) |
Jun 08, 2020 | 56.45 | 57.00 | 55.63 | 56.55 | 1,353,510 | +0.55(+0.98%) |
Jun 05, 2020 | 56.89 | 57.89 | 55.49 | 56.00 | 1,330,000 | +0.90(+1.63%) |
Jun 04, 2020 | 54.94 | 56.15 | 54.76 | 55.10 | 908,515 | -0.31(-0.56%) |
Jun 03, 2020 | 53.58 | 55.64 | 52.96 | 55.41 | 1,506,716 | +3.12(+5.97%) |
Jun 02, 2020 | 51.83 | 52.97 | 51.74 | 52.29 | 1,368,316 | +1.16(+2.27%) |
Jun 01, 2020 | 52.80 | 53.20 | 50.86 | 51.13 | 1,475,035 | -0.87(-1.67%) |
May 29, 2020 | 51.36 | 52.48 | 50.54 | 52.00 | 1,645,300 | +0.55(+1.07%) |
May 28, 2020 | 54.00 | 54.30 | 51.02 | 51.45 | 1,844,839 | -2.54(-4.70%) |
May 27, 2020 | 52.84 | 54.00 | 52.42 | 53.99 | 1,919,122 | +2.24(+4.33%) |
May 26, 2020 | 50.25 | 52.25 | 49.92 | 51.75 | 3,273,951 | +1.96(+3.94%) |
May 22, 2020 | 48.85 | 49.99 | 48.53 | 49.79 | 1,701,400 | +0.93(+1.90%) |
May 21, 2020 | 46.83 | 48.93 | 46.34 | 48.86 | 2,670,415 | +2.58(+5.57%) |
May 20, 2020 | 44.29 | 46.48 | 43.75 | 46.28 | 4,782,191 | -0.12(-0.26%) |
May 19, 2020 | 46.97 | 47.72 | 46.33 | 46.40 | 1,297,000 | -1.30(-2.73%) |
May 18, 2020 | 46.50 | 48.26 | 46.19 | 47.70 | 1,733,519 | +3.26(+7.34%) |
May 15, 2020 | 42.46 | 45.08 | 42.27 | 44.44 | 1,135,400 | +1.16(+2.68%) |
May 14, 2020 | 41.01 | 43.41 | 39.56 | 43.28 | 1,395,828 | +1.57(+3.76%) |
May 13, 2020 | 43.54 | 43.54 | 40.92 | 41.71 | 882,303 | -1.86(-4.27%) |
May 12, 2020 | 44.86 | 45.48 | 43.54 | 43.57 | 1,057,522 | -0.65(-1.47%) |
May 11, 2020 | 42.49 | 44.78 | 42.04 | 44.22 | 1,612,884 | +1.32(+3.08%) |
May 08, 2020 | 42.08 | 43.29 | 42.08 | 42.90 | 1,764,300 | -0.46(-1.06%) |
May 07, 2020 | 43.21 | 44.03 | 43.12 | 43.36 | 998,642 | +0.96(+2.26%) |
May 06, 2020 | 42.89 | 43.73 | 42.28 | 42.40 | 1,836,730 | -0.17(-0.40%) |
May 05, 2020 | 40.58 | 43.26 | 40.40 | 42.57 | 2,163,233 | +2.91(+7.34%) |
May 04, 2020 | 40.02 | 40.84 | 38.34 | 39.66 | 1,755,974 | -2.27(-5.41%) |
May 01, 2020 | 41.68 | 42.30 | 39.85 | 41.93 | 2,907,700 | -0.47(-1.11%) |
Apr 30, 2020 | 42.22 | 43.56 | 41.37 | 42.40 | 1,645,612 | -0.37(-0.87%) |
Apr 29, 2020 | 41.30 | 43.09 | 40.93 | 42.77 | 1,434,424 | +3.07(+7.73%) |
Apr 28, 2020 | 39.46 | 40.26 | 38.67 | 39.70 | 2,223,950 | +0.95(+2.45%) |
Apr 27, 2020 | 36.94 | 39.04 | 36.83 | 38.75 | 1,128,358 | +2.44(+6.72%) |
Apr 24, 2020 | 36.11 | 36.50 | 35.22 | 36.31 | 1,254,900 | +0.70(+1.97%) |
Apr 23, 2020 | 34.54 | 36.13 | 34.54 | 35.61 | 1,413,067 | +1.06(+3.07%) |
Apr 22, 2020 | 34.49 | 34.83 | 33.33 | 34.55 | 1,892,096 | +0.46(+1.35%) |
Apr 21, 2020 | 34.27 | 35.46 | 33.99 | 34.09 | 1,012,251 | -1.51(-4.24%) |
Apr 20, 2020 | 35.94 | 36.84 | 35.09 | 35.60 | 1,039,053 | -1.27(-3.44%) |
Apr 17, 2020 | 34.66 | 37.47 | 34.66 | 36.87 | 1,656,600 | +3.77(+11.39%) |
Apr 16, 2020 | 34.21 | 34.50 | 32.79 | 33.10 | 2,511,853 | -1.10(-3.22%) |
Apr 15, 2020 | 35.62 | 35.79 | 34.12 | 34.20 | 1,761,964 | -2.78(-7.52%) |
Apr 14, 2020 | 35.69 | 37.39 | 35.51 | 36.98 | 1,345,440 | +2.01(+5.75%) |
Apr 13, 2020 | 36.54 | 36.54 | 34.18 | 34.97 | 1,843,179 | -1.52(-4.17%) |
Apr 09, 2020 | 35.21 | 37.42 | 34.73 | 36.49 | 3,104,200 | +2.47(+7.26%) |
Apr 08, 2020 | 32.22 | 34.45 | 31.55 | 34.02 | 1,627,520 | +2.61(+8.31%) |
Apr 07, 2020 | 32.57 | 32.99 | 29.37 | 31.41 | 2,402,393 | +0.39(+1.26%) |
Apr 06, 2020 | 28.65 | 31.55 | 26.08 | 31.02 | 3,111,227 | +3.98(+14.72%) |
Apr 03, 2020 | 28.10 | 28.65 | 26.44 | 27.04 | 1,220,900 | -1.42(-4.99%) |
Apr 02, 2020 | 28.06 | 28.73 | 27.51 | 28.46 | 1,538,010 | +0.13(+0.46%) |
Apr 01, 2020 | 30.05 | 30.76 | 28.28 | 28.33 | 1,764,671 | -3.76(-11.72%) |
Mar 31, 2020 | 33.39 | 34.14 | 31.51 | 32.09 | 2,221,423 | -1.81(-5.34%) |
Mar 30, 2020 | 32.78 | 34.18 | 31.07 | 33.90 | 1,160,477 | +0.78(+2.36%) |
Mar 27, 2020 | 33.98 | 34.55 | 31.59 | 33.12 | 1,571,100 | -2.33(-6.57%) |
Mar 26, 2020 | 34.21 | 36.03 | 33.08 | 35.45 | 2,078,506 | +1.85(+5.51%) |
Mar 25, 2020 | 32.00 | 35.25 | 31.10 | 33.60 | 2,546,087 | +1.67(+5.23%) |
Mar 24, 2020 | 30.90 | 32.26 | 29.51 | 31.93 | 2,728,798 | +3.19(+11.10%) |
Mar 23, 2020 | 28.35 | 29.18 | 26.22 | 28.74 | 2,131,716 | +0.17(+0.60%) |
Mar 20, 2020 | 29.38 | 30.50 | 27.11 | 28.57 | 5,652,200 | -0.10(-0.35%) |
Mar 19, 2020 | 26.66 | 30.73 | 24.52 | 28.67 | 2,343,897 | +1.51(+5.56%) |
Mar 18, 2020 | 28.89 | 30.28 | 24.36 | 27.16 | 1,943,439 | -4.19(-13.37%) |
Mar 17, 2020 | 30.44 | 32.02 | 27.44 | 31.35 | 3,420,918 | +1.51(+5.06%) |
Mar 16, 2020 | 33.83 | 34.31 | 29.40 | 29.84 | 3,233,099 | -10.22(-25.51%) |
Mar 13, 2020 | 40.92 | 41.98 | 35.23 | 40.06 | 2,738,200 | +1.51(+3.92%) |
Mar 12, 2020 | 40.95 | 41.81 | 37.45 | 38.55 | 2,144,552 | -5.65(-12.78%) |
Mar 11, 2020 | 46.18 | 46.70 | 42.76 | 44.20 | 1,064,044 | -3.16(-6.67%) |
Mar 10, 2020 | 47.40 | 47.74 | 43.71 | 47.36 | 1,330,835 | +1.85(+4.07%) |
Mar 09, 2020 | 48.00 | 49.74 | 45.43 | 45.51 | 2,060,258 | -6.93(-13.22%) |
Mar 06, 2020 | 50.92 | 52.85 | 50.00 | 52.44 | 1,787,700 | -0.22(-0.42%) |
Mar 05, 2020 | 53.15 | 53.66 | 51.75 | 52.66 | 984,095 | -2.18(-3.98%) |
Mar 04, 2020 | 52.80 | 54.87 | 52.53 | 54.84 | 1,259,777 | +3.39(+6.59%) |
Mar 03, 2020 | 52.91 | 55.47 | 51.10 | 51.45 | 1,581,537 | -1.35(-2.56%) |
Mar 02, 2020 | 51.58 | 52.93 | 49.27 | 52.80 | 1,205,502 | +1.75(+3.43%) |
Feb 28, 2020 | 50.85 | 51.79 | 49.01 | 51.05 | 2,450,700 | -1.84(-3.48%) |
Feb 27, 2020 | 54.10 | 55.66 | 52.37 | 52.89 | 2,196,414 | -2.55(-4.60%) |
Feb 26, 2020 | 57.21 | 57.93 | 54.79 | 55.44 | 1,377,514 | -1.36(-2.39%) |
Feb 25, 2020 | 58.14 | 58.31 | 56.14 | 56.80 | 1,717,089 | -0.90(-1.56%) |
Feb 24, 2020 | 54.32 | 58.44 | 54.31 | 57.70 | 2,530,250 | +0.03(+0.05%) |
Feb 21, 2020 | 59.19 | 62.62 | 56.87 | 57.67 | 2,801,800 | +2.67(+4.85%) |
Feb 20, 2020 | 53.49 | 55.01 | 53.36 | 55.00 | 1,740,526 | +1.50(+2.80%) |
Feb 19, 2020 | 53.58 | 53.92 | 52.76 | 53.50 | 1,260,748 | +0.32(+0.60%) |
Feb 18, 2020 | 53.08 | 53.78 | 52.54 | 53.18 | 1,168,055 | +0.05(+0.09%) |
Feb 14, 2020 | 53.09 | 53.86 | 52.93 | 53.13 | 588,500 | +0.22(+0.42%) |
Feb 13, 2020 | 52.61 | 53.85 | 52.30 | 52.91 | 878,389 | -0.10(-0.19%) |
Feb 12, 2020 | 50.88 | 53.18 | 50.75 | 53.01 | 691,286 | +2.43(+4.80%) |
Feb 11, 2020 | 49.88 | 50.82 | 49.69 | 50.58 | 897,365 | +1.02(+2.06%) |
Feb 10, 2020 | 49.67 | 50.34 | 48.97 | 49.56 | 525,017 | -0.15(-0.30%) |
Feb 07, 2020 | 50.09 | 50.15 | 48.83 | 49.71 | 1,159,100 | -0.57(-1.13%) |
Feb 06, 2020 | 51.94 | 52.31 | 50.23 | 50.28 | 631,260 | -1.47(-2.84%) |
Feb 05, 2020 | 52.98 | 52.98 | 51.67 | 51.75 | 562,498 | -0.30(-0.58%) |
Feb 04, 2020 | 51.23 | 52.69 | 51.23 | 52.05 | 952,716 | +1.46(+2.89%) |
Feb 03, 2020 | 49.66 | 51.44 | 49.66 | 50.59 | 596,566 | +1.28(+2.60%) |
Jan 31, 2020 | 50.97 | 50.97 | 49.18 | 49.31 | 504,700 | -1.43(-2.82%) |
Jan 30, 2020 | 50.18 | 51.10 | 50.18 | 50.74 | 455,516 | +0.03(+0.06%) |
Jan 29, 2020 | 49.78 | 51.13 | 49.55 | 50.71 | 535,389 | +1.23(+2.49%) |
Jan 28, 2020 | 48.22 | 50.00 | 48.22 | 49.48 | 530,518 | +1.59(+3.32%) |
Jan 27, 2020 | 47.54 | 48.80 | 47.32 | 47.89 | 1,319,114 | -0.64(-1.32%) |
Jan 24, 2020 | 50.03 | 50.03 | 48.33 | 48.53 | 577,800 | -0.94(-1.90%) |
Jan 23, 2020 | 49.06 | 49.84 | 48.19 | 49.47 | 646,600 | -0.07(-0.14%) |
Jan 22, 2020 | 48.48 | 49.96 | 48.48 | 49.54 | 469,975 | +1.25(+2.59%) |
Jan 21, 2020 | 48.14 | 48.45 | 47.17 | 48.29 | 787,145 | -0.10(-0.21%) |
Jan 17, 2020 | 49.00 | 49.43 | 48.27 | 48.39 | 556,400 | -0.48(-0.98%) |
Jan 16, 2020 | 48.46 | 49.18 | 48.33 | 48.87 | 756,820 | +0.72(+1.50%) |
Jan 15, 2020 | 47.21 | 48.89 | 47.06 | 48.15 | 710,089 | +0.75(+1.58%) |
Jan 14, 2020 | 46.98 | 47.71 | 46.76 | 47.40 | 886,166 | +0.34(+0.72%) |
Jan 13, 2020 | 47.53 | 47.56 | 46.05 | 47.06 | 1,477,102 | -0.53(-1.11%) |
Jan 10, 2020 | 50.11 | 50.26 | 47.34 | 47.59 | 1,908,800 | -2.70(-5.37%) |
Jan 09, 2020 | 50.79 | 50.88 | 50.23 | 50.29 | 424,773 | -0.06(-0.12%) |
Jan 08, 2020 | 49.46 | 50.93 | 49.46 | 50.35 | 725,779 | +0.82(+1.66%) |
Jan 07, 2020 | 51.48 | 51.71 | 49.47 | 49.53 | 942,116 | -1.58(-3.09%) |
Jan 06, 2020 | 50.00 | 51.50 | 49.66 | 51.11 | 788,677 | +0.89(+1.77%) |
Jan 03, 2020 | 49.77 | 50.55 | 49.51 | 50.22 | 799,500 | -0.33(-0.65%) |
Jan 02, 2020 | 51.00 | 51.46 | 50.08 | 50.55 | 631,286 | -0.26(-0.51%) |
Dec 31, 2019 | 49.97 | 50.97 | 49.97 | 50.81 | 763,500 | +0.57(+1.13%) |
Dec 30, 2019 | 50.46 | 50.71 | 49.49 | 50.24 | 789,566 | -0.27(-0.53%) |
Dec 27, 2019 | 50.32 | 50.84 | 50.12 | 50.51 | 821,300 | +0.21(+0.42%) |
Dec 26, 2019 | 50.56 | 50.65 | 49.81 | 50.30 | 375,788 | -0.26(-0.51%) |
Dec 24, 2019 | 49.99 | 50.69 | 49.64 | 50.56 | 274,400 | +0.57(+1.14%) |
Dec 23, 2019 | 51.17 | 51.19 | 49.93 | 49.99 | 1,057,923 | -1.08(-2.11%) |
Dec 20, 2019 | 50.51 | 51.33 | 50.36 | 51.07 | 1,250,700 | +0.72(+1.43%) |
Dec 19, 2019 | 50.40 | 51.26 | 50.23 | 50.35 | 1,099,853 | +0.21(+0.42%) |
Dec 18, 2019 | 49.47 | 50.98 | 49.37 | 50.14 | 1,180,986 | +0.70(+1.42%) |
Dec 17, 2019 | 50.68 | 50.87 | 49.23 | 49.44 | 1,167,537 | -1.04(-2.06%) |
Dec 16, 2019 | 50.73 | 51.08 | 50.19 | 50.48 | 1,378,518 | +0.20(+0.40%) |
Dec 13, 2019 | 50.12 | 50.48 | 49.36 | 50.28 | 1,239,800 | +0.03(+0.06%) |
Dec 12, 2019 | 49.05 | 50.38 | 48.99 | 50.25 | 1,347,680 | +1.35(+2.76%) |
Dec 11, 2019 | 47.18 | 48.99 | 47.09 | 48.90 | 1,461,631 | +1.63(+3.45%) |
Dec 10, 2019 | 47.05 | 47.46 | 46.68 | 47.27 | 1,282,166 | +0.08(+0.17%) |
Dec 09, 2019 | 48.09 | 48.45 | 47.18 | 47.19 | 772,216 | -0.92(-1.91%) |
Dec 06, 2019 | 47.53 | 48.18 | 47.03 | 48.11 | 888,200 | +0.84(+1.78%) |
Dec 05, 2019 | 47.76 | 48.21 | 47.01 | 47.27 | 800,127 | -0.23(-0.48%) |
Dec 04, 2019 | 46.27 | 47.70 | 45.86 | 47.50 | 787,062 | +2.23(+4.93%) |
Dec 03, 2019 | 45.98 | 45.98 | 44.83 | 45.27 | 820,896 | -1.19(-2.56%) |
Dec 02, 2019 | 48.03 | 48.03 | 46.36 | 46.46 | 724,446 | -1.55(-3.23%) |
Nov 29, 2019 | 48.04 | 48.26 | 47.54 | 48.01 | 395,500 | -0.28(-0.58%) |
Nov 27, 2019 | 47.31 | 48.64 | 47.05 | 48.29 | 745,800 | +1.14(+2.42%) |
Nov 26, 2019 | 46.69 | 47.29 | 46.37 | 47.15 | 883,201 | +0.71(+1.53%) |
Nov 25, 2019 | 44.90 | 46.50 | 44.89 | 46.44 | 1,365,831 | +1.81(+4.06%) |
Nov 22, 2019 | 43.68 | 44.74 | 43.49 | 44.63 | 567,800 | +1.21(+2.79%) |
Nov 21, 2019 | 44.04 | 44.58 | 43.25 | 43.42 | 1,177,298 | -0.34(-0.78%) |
Nov 20, 2019 | 43.88 | 44.93 | 43.70 | 43.76 | 717,177 | -0.02(-0.05%) |
Nov 19, 2019 | 44.42 | 44.47 | 43.62 | 43.78 | 1,021,463 | -0.93(-2.08%) |
Nov 18, 2019 | 44.70 | 45.92 | 44.40 | 44.71 | 1,131,550 | +0.17(+0.38%) |
Nov 15, 2019 | 44.90 | 45.10 | 43.65 | 44.54 | 3,631,000 | -0.87(-1.92%) |
Nov 14, 2019 | 43.71 | 45.82 | 43.59 | 45.41 | 1,519,447 | +1.62(+3.70%) |
Nov 13, 2019 | 44.06 | 44.66 | 43.63 | 43.79 | 1,051,809 | -0.23(-0.52%) |
Nov 12, 2019 | 43.61 | 44.17 | 43.28 | 44.02 | 878,188 | +0.59(+1.36%) |
Nov 11, 2019 | 42.32 | 43.50 | 42.03 | 43.43 | 847,757 | +0.80(+1.88%) |
Nov 08, 2019 | 42.71 | 43.25 | 42.27 | 42.63 | 825,600 | -0.05(-0.12%) |
Nov 07, 2019 | 43.48 | 43.73 | 42.46 | 42.68 | 1,047,963 | -0.48(-1.11%) |
Nov 06, 2019 | 43.81 | 43.81 | 42.69 | 43.16 | 1,246,023 | -0.82(-1.86%) |
Nov 05, 2019 | 44.53 | 44.90 | 43.53 | 43.98 | 1,509,484 | -0.46(-1.04%) |
Nov 04, 2019 | 46.25 | 46.82 | 43.69 | 44.44 | 1,693,378 | -1.69(-3.66%) |
Nov 01, 2019 | 40.01 | 46.68 | 39.50 | 46.13 | 5,854,200 | +0.30(+0.65%) |
Oct 31, 2019 | 46.89 | 46.91 | 45.74 | 45.83 | 1,029,151 | -1.06(-2.26%) |
Oct 30, 2019 | 46.71 | 46.95 | 45.67 | 46.89 | 657,803 | +0.10(+0.21%) |
Oct 29, 2019 | 46.25 | 47.28 | 46.22 | 46.79 | 945,389 | +0.23(+0.49%) |
Oct 28, 2019 | 45.65 | 47.70 | 45.65 | 46.56 | 1,600,061 | +1.19(+2.62%) |
Oct 25, 2019 | 44.93 | 45.67 | 44.70 | 45.37 | 713,300 | +0.36(+0.80%) |
Oct 24, 2019 | 45.13 | 45.39 | 44.72 | 45.01 | 1,068,144 | +0.06(+0.13%) |
Oct 23, 2019 | 44.75 | 45.22 | 44.47 | 44.95 | 1,202,579 | +0.15(+0.33%) |
Oct 22, 2019 | 44.64 | 45.07 | 43.98 | 44.80 | 1,183,592 | +0.19(+0.43%) |
Oct 21, 2019 | 44.85 | 45.49 | 44.32 | 44.61 | 1,294,633 | +0.30(+0.68%) |
Oct 18, 2019 | 45.19 | 45.57 | 43.75 | 44.31 | 1,415,300 | -1.15(-2.53%) |
Oct 17, 2019 | 46.12 | 46.35 | 44.53 | 45.46 | 1,648,138 | -0.50(-1.09%) |
Oct 16, 2019 | 46.58 | 47.39 | 45.89 | 45.96 | 1,288,259 | -0.86(-1.84%) |
Oct 15, 2019 | 48.31 | 48.54 | 46.56 | 46.82 | 1,361,440 | -1.30(-2.70%) |
Oct 14, 2019 | 49.07 | 49.31 | 47.81 | 48.12 | 802,614 | -0.80(-1.64%) |
Oct 11, 2019 | 49.00 | 49.48 | 48.45 | 48.92 | 924,100 | +0.68(+1.41%) |
Oct 10, 2019 | 47.27 | 48.65 | 47.27 | 48.24 | 846,429 | +0.93(+1.97%) |
Oct 09, 2019 | 47.54 | 47.98 | 47.00 | 47.31 | 621,288 | +0.45(+0.96%) |
Oct 08, 2019 | 47.64 | 47.81 | 46.69 | 46.86 | 1,324,501 | -0.89(-1.86%) |
Oct 07, 2019 | 47.61 | 48.28 | 47.24 | 47.75 | 943,612 | +0.15(+0.32%) |
Oct 04, 2019 | 47.84 | 47.95 | 46.94 | 47.60 | 1,222,400 | +0.03(+0.06%) |
Oct 03, 2019 | 47.03 | 47.58 | 46.19 | 47.57 | 1,282,121 | +0.41(+0.87%) |
Oct 02, 2019 | 49.07 | 49.07 | 46.78 | 47.16 | 1,502,526 | -2.27(-4.59%) |