Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.37 | 59.05 | 57.20 | 59.00 | 215,619 | +0.56(+0.96%) |
Oct 29, 2020 | 57.53 | 58.80 | 56.78 | 58.44 | 231,405 | +0.75(+1.30%) |
Oct 28, 2020 | 57.88 | 58.89 | 57.37 | 57.69 | 315,212 | -1.31(-2.22%) |
Oct 27, 2020 | 59.26 | 59.68 | 58.26 | 59.00 | 303,026 | -0.46(-0.77%) |
Oct 26, 2020 | 60.13 | 60.23 | 57.89 | 59.45 | 297,945 | -1.23(-2.02%) |
Oct 23, 2020 | 60.91 | 61.58 | 59.68 | 60.68 | 287,058 | -0.19(-0.31%) |
Oct 22, 2020 | 60.17 | 61.29 | 59.70 | 60.87 | 221,729 | +1.03(+1.72%) |
Oct 21, 2020 | 60.21 | 60.25 | 58.94 | 59.84 | 351,890 | -0.80(-1.32%) |
Oct 20, 2020 | 60.07 | 61.97 | 59.52 | 60.64 | 313,369 | +1.23(+2.07%) |
Oct 19, 2020 | 58.91 | 59.77 | 58.17 | 59.41 | 454,128 | +1.25(+2.14%) |
Oct 16, 2020 | 58.07 | 58.82 | 57.39 | 58.17 | 243,473 | -0.12(-0.21%) |
Oct 15, 2020 | 57.62 | 58.62 | 57.05 | 58.29 | 231,009 | -0.32(-0.54%) |
Oct 14, 2020 | 56.71 | 60.37 | 56.71 | 58.61 | 592,752 | +1.91(+3.36%) |
Oct 13, 2020 | 58.14 | 58.76 | 56.23 | 56.70 | 266,456 | -2.24(-3.79%) |
Oct 12, 2020 | 59.52 | 59.62 | 58.34 | 58.94 | 420,251 | -1.02(-1.70%) |
Oct 09, 2020 | 60.59 | 61.06 | 59.72 | 59.95 | 502,576 | -0.88(-1.44%) |
Oct 08, 2020 | 60.69 | 61.00 | 59.29 | 60.83 | 525,897 | +1.01(+1.68%) |
Oct 07, 2020 | 58.72 | 60.65 | 58.53 | 59.82 | 450,558 | +1.70(+2.92%) |
Oct 06, 2020 | 58.63 | 60.16 | 58.03 | 58.13 | 426,883 | +0.12(+0.21%) |
Oct 05, 2020 | 58.11 | 59.08 | 57.23 | 58.01 | 218,475 | +0.87(+1.52%) |
Oct 02, 2020 | 55.99 | 58.12 | 55.73 | 57.14 | 715,591 | -0.29(-0.50%) |
Oct 01, 2020 | 59.12 | 59.71 | 57.19 | 57.43 | 488,369 | -0.63(-1.08%) |
Sep 30, 2020 | 59.12 | 60.54 | 57.23 | 58.06 | 303,579 | -1.22(-2.05%) |
Sep 29, 2020 | 60.59 | 61.22 | 58.87 | 59.27 | 873,906 | -1.59(-2.61%) |
Sep 28, 2020 | 57.63 | 61.41 | 57.57 | 60.86 | 603,157 | +2.35(+4.01%) |
Sep 25, 2020 | 55.31 | 58.89 | 55.29 | 58.52 | 485,944 | +2.41(+4.29%) |
Sep 24, 2020 | 55.51 | 56.71 | 55.02 | 56.11 | 417,944 | -0.22(-0.39%) |
Sep 23, 2020 | 57.14 | 59.80 | 56.17 | 56.33 | 1,026,259 | +1.71(+3.12%) |
Sep 22, 2020 | 58.84 | 58.84 | 53.43 | 54.62 | 1,271,493 | -4.82(-8.11%) |
Sep 21, 2020 | 50.61 | 60.88 | 50.06 | 59.44 | 5,233,370 | +15.16(+34.23%) |
Sep 18, 2020 | 45.83 | 45.93 | 44.07 | 44.28 | 675,813 | -1.34(-2.93%) |
Sep 17, 2020 | 44.74 | 45.97 | 43.77 | 45.62 | 374,118 | +0.32(+0.70%) |
Sep 16, 2020 | 44.72 | 46.09 | 44.57 | 45.30 | 226,290 | +1.15(+2.60%) |
Sep 15, 2020 | 44.40 | 45.66 | 44.05 | 44.15 | 257,554 | +0.60(+1.37%) |
Sep 14, 2020 | 43.13 | 43.68 | 42.67 | 43.56 | 392,405 | +0.97(+2.27%) |
Sep 11, 2020 | 42.86 | 43.05 | 42.42 | 42.59 | 348,677 | +0.02(+0.05%) |
Sep 10, 2020 | 44.15 | 44.36 | 42.51 | 42.57 | 448,720 | -1.21(-2.76%) |
Sep 09, 2020 | 44.13 | 44.53 | 42.87 | 43.77 | 461,004 | +0.07(+0.16%) |
Sep 08, 2020 | 44.66 | 44.67 | 43.70 | 43.70 | 689,647 | -1.38(-3.06%) |
Sep 04, 2020 | 47.06 | 47.06 | 44.04 | 45.08 | 304,291 | -1.02(-2.21%) |
Sep 03, 2020 | 48.05 | 48.55 | 45.99 | 46.10 | 351,376 | -1.85(-3.85%) |
Sep 02, 2020 | 48.21 | 48.82 | 47.58 | 47.95 | 252,183 | -0.20(-0.41%) |
Sep 01, 2020 | 46.58 | 48.20 | 46.43 | 48.15 | 334,563 | +1.16(+2.46%) |
Aug 31, 2020 | 47.45 | 47.74 | 46.92 | 46.99 | 267,839 | -0.76(-1.59%) |
Aug 28, 2020 | 47.89 | 47.89 | 46.65 | 47.75 | 307,597 | +0.18(+0.39%) |
Aug 27, 2020 | 48.42 | 48.88 | 47.55 | 47.56 | 375,549 | -0.36(-0.75%) |
Aug 26, 2020 | 48.32 | 48.66 | 47.69 | 47.92 | 324,406 | -0.51(-1.05%) |
Aug 25, 2020 | 47.71 | 48.62 | 47.70 | 48.43 | 320,807 | +1.25(+2.66%) |
Aug 24, 2020 | 45.43 | 47.18 | 45.25 | 47.17 | 188,228 | +2.02(+4.47%) |
Aug 21, 2020 | 44.15 | 45.22 | 44.15 | 45.15 | 313,191 | +0.55(+1.23%) |
Aug 20, 2020 | 44.96 | 45.35 | 44.48 | 44.61 | 670,996 | -0.98(-2.14%) |
Aug 19, 2020 | 45.97 | 46.65 | 45.23 | 45.58 | 256,981 | -0.12(-0.26%) |
Aug 18, 2020 | 45.08 | 45.93 | 45.01 | 45.70 | 304,767 | +0.62(+1.37%) |
Aug 17, 2020 | 46.04 | 46.04 | 44.84 | 45.08 | 463,321 | -0.86(-1.86%) |
Aug 14, 2020 | 45.52 | 46.75 | 45.35 | 45.94 | 392,871 | -0.18(-0.39%) |
Aug 13, 2020 | 45.66 | 46.84 | 45.53 | 46.12 | 394,687 | +0.09(+0.19%) |
Aug 12, 2020 | 47.77 | 47.77 | 45.90 | 46.03 | 297,047 | -0.83(-1.76%) |
Aug 11, 2020 | 47.45 | 48.85 | 46.64 | 46.86 | 470,838 | +0.34(+0.73%) |
Aug 10, 2020 | 44.91 | 46.77 | 44.81 | 46.52 | 559,967 | +1.89(+4.24%) |
Aug 07, 2020 | 45.41 | 45.88 | 44.22 | 44.63 | 743,742 | -0.76(-1.67%) |
Aug 06, 2020 | 44.90 | 46.90 | 40.88 | 45.38 | 929,864 | -0.87(-1.87%) |
Aug 05, 2020 | 44.16 | 46.52 | 43.71 | 46.25 | 683,746 | +2.77(+6.36%) |
Aug 04, 2020 | 42.99 | 43.67 | 42.63 | 43.48 | 377,559 | +0.28(+0.65%) |
Aug 03, 2020 | 41.94 | 43.38 | 41.09 | 43.20 | 546,616 | +1.40(+3.36%) |
Jul 31, 2020 | 41.35 | 41.86 | 40.78 | 41.80 | 357,904 | +0.00(+0.00%) |
Jul 30, 2020 | 41.73 | 42.28 | 40.80 | 41.80 | 358,010 | -0.24(-0.57%) |
Jul 29, 2020 | 41.17 | 42.06 | 40.66 | 42.04 | 329,064 | +1.16(+2.85%) |
Jul 28, 2020 | 40.10 | 41.86 | 39.89 | 40.87 | 353,648 | +1.03(+2.57%) |
Jul 27, 2020 | 41.68 | 41.69 | 39.78 | 39.85 | 469,461 | -1.88(-4.51%) |
Jul 24, 2020 | 42.99 | 43.14 | 41.25 | 41.73 | 445,421 | -1.58(-3.65%) |
Jul 23, 2020 | 43.42 | 44.16 | 42.89 | 43.31 | 767,355 | -0.27(-0.62%) |
Jul 22, 2020 | 43.41 | 44.36 | 43.15 | 43.58 | 749,189 | -0.14(-0.32%) |
Jul 21, 2020 | 45.34 | 46.01 | 43.43 | 43.72 | 368,307 | -1.02(-2.27%) |
Jul 20, 2020 | 46.02 | 46.06 | 43.86 | 44.74 | 344,706 | -1.36(-2.96%) |
Jul 17, 2020 | 46.21 | 46.70 | 45.56 | 46.10 | 591,818 | -0.07(-0.15%) |
Jul 16, 2020 | 46.27 | 46.68 | 45.98 | 46.17 | 483,960 | +0.04(+0.09%) |
Jul 15, 2020 | 46.84 | 47.83 | 46.12 | 46.13 | 610,024 | +0.44(+0.96%) |
Jul 14, 2020 | 45.03 | 45.77 | 44.68 | 45.69 | 379,110 | +0.55(+1.21%) |
Jul 13, 2020 | 46.56 | 47.04 | 45.06 | 45.14 | 497,205 | -0.82(-1.78%) |
Jul 10, 2020 | 45.61 | 46.21 | 45.20 | 45.96 | 351,373 | +0.46(+1.01%) |
Jul 09, 2020 | 48.61 | 49.02 | 45.06 | 45.50 | 1,027,195 | -3.40(-6.96%) |
Jul 08, 2020 | 48.44 | 49.23 | 47.98 | 48.91 | 599,378 | +0.14(+0.29%) |
Jul 07, 2020 | 49.96 | 51.12 | 48.59 | 48.77 | 593,918 | -0.04(-0.08%) |
Jul 06, 2020 | 48.84 | 49.23 | 47.53 | 48.81 | 548,083 | +1.38(+2.92%) |
Jul 02, 2020 | 48.87 | 49.06 | 46.85 | 47.42 | 411,761 | -0.22(-0.46%) |
Jul 01, 2020 | 47.86 | 48.64 | 46.84 | 47.64 | 859,800 | -0.16(-0.33%) |
Jun 30, 2020 | 47.03 | 48.26 | 46.93 | 47.80 | 354,256 | +0.07(+0.15%) |
Jun 29, 2020 | 46.33 | 48.13 | 46.28 | 47.73 | 330,882 | +1.75(+3.81%) |
Jun 26, 2020 | 46.08 | 46.30 | 45.36 | 45.98 | 467,727 | -0.71(-1.51%) |
Jun 25, 2020 | 44.04 | 46.74 | 43.53 | 46.69 | 335,755 | +2.11(+4.73%) |
Jun 24, 2020 | 45.25 | 45.37 | 42.99 | 44.58 | 594,795 | -1.53(-3.32%) |
Jun 23, 2020 | 46.46 | 46.46 | 45.23 | 46.11 | 217,004 | +0.28(+0.61%) |
Jun 22, 2020 | 44.79 | 45.87 | 44.33 | 45.83 | 196,377 | +0.70(+1.54%) |
Jun 19, 2020 | 46.35 | 46.61 | 44.41 | 45.13 | 769,063 | -0.56(-1.22%) |
Jun 18, 2020 | 44.80 | 46.14 | 44.80 | 45.69 | 182,782 | +0.10(+0.22%) |
Jun 17, 2020 | 46.60 | 46.60 | 45.39 | 45.59 | 209,640 | -0.86(-1.84%) |
Jun 16, 2020 | 47.80 | 48.08 | 45.93 | 46.45 | 229,966 | +1.19(+2.64%) |
Jun 15, 2020 | 42.82 | 45.54 | 42.82 | 45.25 | 266,087 | +0.16(+0.35%) |
Jun 12, 2020 | 44.45 | 45.59 | 43.38 | 45.09 | 427,536 | +2.30(+5.37%) |
Jun 11, 2020 | 42.87 | 43.42 | 42.17 | 42.80 | 559,107 | -3.60(-7.76%) |
Jun 10, 2020 | 49.28 | 49.49 | 46.26 | 46.40 | 312,228 | -3.27(-6.59%) |
Jun 09, 2020 | 50.00 | 50.21 | 48.61 | 49.67 | 312,442 | -1.95(-3.78%) |
Jun 08, 2020 | 51.47 | 52.88 | 50.45 | 51.62 | 409,244 | +1.26(+2.51%) |
Jun 05, 2020 | 50.35 | 51.26 | 49.67 | 50.36 | 657,732 | +2.99(+6.30%) |
Jun 04, 2020 | 46.02 | 47.65 | 45.39 | 47.37 | 325,662 | +1.32(+2.87%) |
Jun 03, 2020 | 43.79 | 46.56 | 43.63 | 46.05 | 383,065 | +3.42(+8.03%) |
Jun 02, 2020 | 41.96 | 43.17 | 41.48 | 42.63 | 231,938 | +1.26(+3.06%) |
Jun 01, 2020 | 41.56 | 42.41 | 41.17 | 41.36 | 221,755 | +0.35(+0.85%) |
May 29, 2020 | 40.47 | 41.44 | 39.82 | 41.01 | 317,512 | -0.29(-0.70%) |
May 28, 2020 | 43.92 | 44.05 | 41.06 | 41.30 | 323,001 | -2.01(-4.64%) |
May 27, 2020 | 41.97 | 43.33 | 41.24 | 43.31 | 443,400 | +2.76(+6.80%) |
May 26, 2020 | 39.81 | 40.86 | 39.81 | 40.56 | 317,589 | +2.74(+7.24%) |
May 22, 2020 | 37.79 | 37.92 | 36.82 | 37.82 | 164,483 | +0.26(+0.69%) |
May 21, 2020 | 38.21 | 38.40 | 37.42 | 37.56 | 265,444 | -0.69(-1.80%) |
May 20, 2020 | 36.49 | 38.60 | 36.35 | 38.25 | 421,408 | +2.51(+7.02%) |
May 19, 2020 | 35.93 | 37.34 | 35.02 | 35.74 | 271,819 | -0.13(-0.36%) |
May 18, 2020 | 34.12 | 36.32 | 34.10 | 35.87 | 360,642 | +3.33(+10.25%) |
May 15, 2020 | 32.62 | 33.24 | 31.75 | 32.53 | 374,885 | -0.08(-0.24%) |
May 14, 2020 | 31.85 | 32.93 | 30.91 | 32.61 | 428,579 | +0.44(+1.36%) |
May 13, 2020 | 34.03 | 34.03 | 30.86 | 32.18 | 471,474 | -2.28(-6.61%) |
May 12, 2020 | 36.84 | 37.03 | 34.46 | 34.46 | 282,661 | -2.44(-6.61%) |
May 11, 2020 | 37.31 | 37.31 | 36.03 | 36.89 | 439,761 | -0.94(-2.47%) |
May 08, 2020 | 35.94 | 38.08 | 35.93 | 37.83 | 506,613 | +2.69(+7.65%) |
May 07, 2020 | 33.18 | 36.09 | 32.60 | 35.14 | 923,855 | +1.32(+3.91%) |
May 06, 2020 | 36.87 | 37.31 | 33.22 | 33.82 | 703,186 | -3.01(-8.16%) |
May 05, 2020 | 37.87 | 38.54 | 36.52 | 36.82 | 357,411 | -0.36(-0.96%) |
May 04, 2020 | 36.93 | 37.42 | 35.90 | 37.18 | 495,937 | -0.56(-1.48%) |
May 01, 2020 | 37.07 | 37.78 | 37.01 | 37.74 | 359,512 | -0.29(-0.76%) |
Apr 30, 2020 | 38.41 | 38.53 | 37.47 | 38.03 | 390,327 | -0.47(-1.22%) |
Apr 29, 2020 | 36.25 | 39.38 | 35.38 | 38.50 | 651,365 | +3.79(+10.93%) |
Apr 28, 2020 | 35.95 | 36.55 | 33.34 | 34.70 | 543,746 | -0.40(-1.13%) |
Apr 27, 2020 | 32.83 | 35.41 | 31.84 | 35.10 | 421,140 | +2.95(+9.16%) |
Apr 24, 2020 | 33.87 | 34.28 | 31.54 | 32.16 | 373,278 | -1.58(-4.69%) |
Apr 23, 2020 | 33.54 | 34.93 | 33.46 | 33.74 | 416,382 | +0.28(+0.83%) |
Apr 22, 2020 | 34.72 | 34.80 | 33.34 | 33.46 | 601,300 | -0.43(-1.26%) |
Apr 21, 2020 | 35.63 | 36.49 | 33.71 | 33.89 | 472,315 | -2.73(-7.45%) |
Apr 20, 2020 | 39.51 | 39.62 | 36.17 | 36.61 | 551,304 | -3.69(-9.16%) |
Apr 17, 2020 | 39.19 | 40.41 | 38.94 | 40.31 | 342,431 | +2.64(+7.00%) |
Apr 16, 2020 | 39.63 | 39.86 | 36.91 | 37.67 | 269,089 | -2.13(-5.35%) |
Apr 15, 2020 | 40.31 | 41.04 | 39.58 | 39.80 | 361,171 | -2.05(-4.90%) |
Apr 14, 2020 | 41.62 | 42.49 | 41.55 | 41.85 | 223,506 | +1.36(+3.37%) |
Apr 13, 2020 | 43.41 | 43.41 | 39.01 | 40.49 | 322,522 | -3.30(-7.55%) |
Apr 09, 2020 | 41.98 | 44.64 | 41.93 | 43.79 | 408,445 | +2.99(+7.32%) |
Apr 08, 2020 | 41.28 | 41.96 | 40.13 | 40.80 | 348,625 | +0.10(+0.24%) |
Apr 07, 2020 | 42.12 | 42.44 | 40.28 | 40.71 | 446,051 | +0.03(+0.07%) |
Apr 06, 2020 | 35.83 | 41.54 | 35.34 | 40.68 | 458,749 | +5.83(+16.74%) |
Apr 03, 2020 | 38.19 | 39.15 | 33.86 | 34.84 | 860,197 | -3.43(-8.97%) |
Apr 02, 2020 | 37.77 | 40.09 | 36.37 | 38.28 | 1,192,422 | +0.00(+0.00%) |
Apr 01, 2020 | 39.06 | 41.91 | 37.98 | 38.28 | 739,389 | -2.84(-6.90%) |
Mar 31, 2020 | 43.70 | 45.45 | 40.64 | 41.11 | 627,312 | -2.57(-5.88%) |
Mar 30, 2020 | 41.91 | 44.01 | 39.82 | 43.68 | 360,965 | +2.10(+5.05%) |
Mar 27, 2020 | 41.20 | 42.78 | 39.96 | 41.58 | 366,144 | -1.30(-3.04%) |
Mar 26, 2020 | 36.99 | 43.11 | 36.51 | 42.88 | 487,850 | +6.57(+18.09%) |
Mar 25, 2020 | 34.34 | 37.81 | 33.62 | 36.32 | 481,076 | +2.13(+6.23%) |
Mar 24, 2020 | 33.50 | 35.69 | 33.00 | 34.19 | 381,514 | +1.68(+5.17%) |
Mar 23, 2020 | 34.74 | 34.87 | 30.71 | 32.50 | 591,633 | -2.38(-6.82%) |
Mar 20, 2020 | 38.31 | 38.31 | 34.45 | 34.88 | 514,349 | -3.43(-8.96%) |
Mar 19, 2020 | 39.92 | 40.23 | 37.58 | 38.32 | 425,922 | -2.09(-5.17%) |
Mar 18, 2020 | 39.76 | 41.85 | 37.32 | 40.41 | 530,427 | -1.62(-3.86%) |
Mar 17, 2020 | 39.23 | 42.16 | 37.43 | 42.03 | 368,552 | +3.70(+9.66%) |
Mar 16, 2020 | 38.81 | 39.67 | 35.44 | 38.33 | 369,030 | -4.75(-11.02%) |
Mar 13, 2020 | 43.76 | 44.07 | 39.58 | 43.07 | 361,421 | +1.53(+3.69%) |
Mar 12, 2020 | 42.55 | 44.38 | 39.71 | 41.54 | 430,747 | -4.23(-9.24%) |
Mar 11, 2020 | 49.37 | 49.81 | 44.69 | 45.77 | 392,417 | -5.17(-10.14%) |
Mar 10, 2020 | 50.63 | 51.78 | 49.27 | 50.94 | 255,160 | +3.06(+6.38%) |
Mar 09, 2020 | 48.33 | 49.29 | 46.34 | 47.88 | 240,574 | -4.60(-8.76%) |
Mar 06, 2020 | 53.38 | 54.27 | 51.17 | 52.48 | 294,502 | -2.93(-5.28%) |
Mar 05, 2020 | 55.26 | 55.71 | 54.24 | 55.40 | 266,612 | -0.97(-1.71%) |
Mar 04, 2020 | 55.83 | 56.41 | 54.95 | 56.37 | 188,167 | +1.30(+2.37%) |
Mar 03, 2020 | 55.34 | 56.78 | 54.47 | 55.07 | 300,178 | -0.23(-0.41%) |
Mar 02, 2020 | 54.31 | 55.73 | 52.65 | 55.30 | 355,209 | +1.11(+2.06%) |
Feb 28, 2020 | 55.25 | 55.92 | 52.79 | 54.18 | 581,469 | -2.72(-4.78%) |
Feb 27, 2020 | 55.87 | 59.42 | 55.60 | 56.90 | 526,277 | -0.16(-0.28%) |
Feb 26, 2020 | 56.78 | 57.59 | 56.12 | 57.06 | 467,710 | +0.36(+0.63%) |
Feb 25, 2020 | 59.50 | 59.74 | 56.62 | 56.70 | 369,140 | -2.86(-4.80%) |
Feb 24, 2020 | 60.24 | 60.52 | 59.40 | 59.56 | 295,979 | -2.43(-3.92%) |
Feb 21, 2020 | 62.55 | 62.83 | 61.35 | 62.00 | 235,372 | -0.58(-0.92%) |
Feb 20, 2020 | 62.31 | 63.14 | 62.13 | 62.57 | 292,112 | +0.02(+0.03%) |
Feb 19, 2020 | 63.24 | 64.02 | 62.47 | 62.55 | 220,943 | -0.67(-1.05%) |
Feb 18, 2020 | 64.51 | 64.90 | 62.76 | 63.22 | 150,631 | -1.47(-2.27%) |
Feb 14, 2020 | 64.77 | 65.34 | 64.43 | 64.69 | 316,751 | -0.08(-0.12%) |
Feb 13, 2020 | 63.80 | 64.98 | 63.65 | 64.77 | 137,900 | +0.68(+1.05%) |
Feb 12, 2020 | 63.84 | 64.61 | 63.54 | 64.09 | 155,797 | +0.63(+0.99%) |
Feb 11, 2020 | 64.06 | 64.92 | 63.33 | 63.47 | 215,099 | -0.05(-0.08%) |
Feb 10, 2020 | 64.27 | 64.37 | 63.23 | 63.52 | 212,185 | -0.88(-1.37%) |
Feb 07, 2020 | 64.41 | 65.34 | 64.19 | 64.40 | 295,601 | -0.11(-0.17%) |
Feb 06, 2020 | 66.45 | 67.57 | 63.42 | 64.51 | 469,715 | -2.31(-3.46%) |
Feb 05, 2020 | 67.62 | 68.27 | 66.52 | 66.82 | 300,261 | -0.47(-0.69%) |
Feb 04, 2020 | 66.33 | 67.33 | 65.79 | 67.29 | 248,110 | +1.94(+2.96%) |
Feb 03, 2020 | 65.08 | 66.40 | 65.03 | 65.35 | 353,282 | +0.53(+0.81%) |
Jan 31, 2020 | 66.45 | 66.88 | 64.77 | 64.83 | 220,869 | -2.08(-3.10%) |
Jan 30, 2020 | 67.45 | 68.07 | 65.97 | 66.90 | 185,669 | -1.19(-1.75%) |
Jan 29, 2020 | 67.67 | 68.40 | 67.23 | 68.09 | 225,116 | +0.45(+0.66%) |
Jan 28, 2020 | 67.59 | 67.84 | 66.41 | 67.65 | 204,818 | +0.51(+0.75%) |
Jan 27, 2020 | 64.72 | 67.51 | 64.55 | 67.14 | 406,438 | +1.42(+2.16%) |
Jan 24, 2020 | 67.85 | 68.08 | 65.52 | 65.72 | 502,370 | -1.76(-2.60%) |
Jan 23, 2020 | 67.51 | 68.03 | 66.41 | 67.48 | 463,487 | -0.02(-0.03%) |
Jan 22, 2020 | 68.55 | 68.55 | 67.20 | 67.50 | 290,990 | -0.72(-1.06%) |
Jan 21, 2020 | 69.17 | 69.27 | 67.84 | 68.22 | 146,735 | -1.13(-1.63%) |
Jan 17, 2020 | 68.98 | 70.00 | 68.58 | 69.35 | 242,725 | +0.69(+1.00%) |
Jan 16, 2020 | 66.89 | 68.83 | 66.89 | 68.67 | 272,692 | +2.40(+3.63%) |
Jan 15, 2020 | 67.50 | 68.44 | 66.23 | 66.27 | 363,414 | -1.30(-1.93%) |
Jan 14, 2020 | 68.41 | 68.91 | 67.44 | 67.57 | 363,157 | -0.96(-1.41%) |
Jan 13, 2020 | 67.24 | 68.56 | 67.07 | 68.53 | 187,102 | +1.51(+2.25%) |
Jan 10, 2020 | 68.30 | 68.30 | 66.68 | 67.02 | 200,525 | -1.41(-2.06%) |
Jan 09, 2020 | 66.97 | 68.55 | 66.39 | 68.43 | 217,872 | +1.76(+2.64%) |
Jan 08, 2020 | 67.06 | 67.75 | 65.96 | 66.67 | 243,427 | +1.21(+1.85%) |
Jan 07, 2020 | 65.18 | 65.60 | 64.33 | 65.46 | 204,398 | +0.09(+0.14%) |
Jan 06, 2020 | 64.27 | 65.57 | 64.14 | 65.37 | 174,831 | +0.83(+1.29%) |
Jan 03, 2020 | 63.34 | 64.66 | 63.34 | 64.54 | 252,595 | +0.84(+1.33%) |
Jan 02, 2020 | 63.48 | 63.87 | 62.84 | 63.69 | 158,177 | +0.58(+0.91%) |
Dec 31, 2019 | 62.71 | 63.47 | 62.48 | 63.12 | 200,122 | +0.41(+0.65%) |
Dec 30, 2019 | 62.52 | 63.23 | 62.28 | 62.71 | 124,039 | +0.28(+0.45%) |
Dec 27, 2019 | 63.13 | 63.32 | 62.32 | 62.43 | 160,440 | -0.66(-1.04%) |
Dec 26, 2019 | 63.07 | 63.72 | 62.92 | 63.09 | 92,313 | +0.02(+0.03%) |
Dec 24, 2019 | 63.40 | 63.78 | 63.01 | 63.07 | 60,832 | -0.12(-0.19%) |
Dec 23, 2019 | 62.19 | 63.44 | 62.11 | 63.19 | 136,101 | +0.75(+1.21%) |
Dec 20, 2019 | 62.90 | 62.92 | 61.83 | 62.43 | 524,226 | -0.10(-0.16%) |
Dec 19, 2019 | 63.27 | 63.52 | 62.51 | 62.53 | 169,425 | -0.92(-1.46%) |
Dec 18, 2019 | 64.07 | 64.26 | 62.49 | 63.46 | 281,355 | -0.51(-0.79%) |
Dec 17, 2019 | 64.06 | 64.38 | 63.55 | 63.96 | 226,704 | -0.41(-0.63%) |
Dec 16, 2019 | 64.04 | 65.21 | 64.04 | 64.37 | 272,202 | +0.33(+0.51%) |
Dec 13, 2019 | 64.14 | 65.22 | 63.60 | 64.04 | 266,494 | -0.59(-0.91%) |
Dec 12, 2019 | 64.71 | 65.51 | 64.47 | 64.63 | 351,668 | +0.14(+0.22%) |
Dec 11, 2019 | 63.19 | 65.15 | 62.73 | 64.49 | 250,289 | +1.38(+2.19%) |
Dec 10, 2019 | 63.75 | 64.05 | 63.01 | 63.11 | 284,645 | -0.81(-1.27%) |
Dec 09, 2019 | 63.79 | 64.56 | 63.36 | 63.92 | 334,680 | +0.10(+0.16%) |
Dec 06, 2019 | 63.22 | 64.13 | 62.33 | 63.82 | 383,223 | +1.01(+1.61%) |
Dec 05, 2019 | 63.22 | 63.89 | 62.55 | 62.81 | 331,796 | +0.25(+0.40%) |
Dec 04, 2019 | 62.60 | 64.24 | 62.54 | 62.56 | 605,144 | +0.43(+0.69%) |
Dec 03, 2019 | 59.15 | 62.15 | 59.08 | 62.14 | 454,657 | +2.80(+4.72%) |
Dec 02, 2019 | 59.34 | 60.17 | 58.92 | 59.34 | 363,540 | +0.21(+0.35%) |
Nov 29, 2019 | 59.57 | 59.76 | 59.00 | 59.13 | 117,233 | -0.45(-0.75%) |
Nov 27, 2019 | 59.63 | 60.10 | 59.34 | 59.57 | 361,771 | +0.16(+0.27%) |
Nov 26, 2019 | 58.70 | 59.76 | 58.31 | 59.41 | 435,596 | +0.72(+1.23%) |
Nov 25, 2019 | 59.94 | 59.94 | 58.54 | 58.69 | 624,387 | -0.98(-1.65%) |
Nov 22, 2019 | 57.29 | 59.68 | 55.96 | 59.67 | 1,469,645 | +2.51(+4.39%) |
Nov 21, 2019 | 61.56 | 61.73 | 57.08 | 57.16 | 2,435,806 | -15.93(-21.79%) |
Nov 20, 2019 | 71.98 | 73.24 | 71.54 | 73.09 | 303,724 | +0.85(+1.18%) |
Nov 19, 2019 | 73.20 | 73.58 | 72.21 | 72.23 | 146,440 | -0.71(-0.98%) |
Nov 18, 2019 | 72.77 | 73.27 | 72.33 | 72.95 | 151,568 | +0.04(+0.05%) |
Nov 15, 2019 | 72.79 | 73.00 | 71.68 | 72.91 | 199,820 | +0.70(+0.98%) |
Nov 14, 2019 | 71.91 | 73.38 | 71.65 | 72.20 | 256,012 | +0.38(+0.53%) |
Nov 13, 2019 | 72.04 | 72.48 | 71.39 | 71.83 | 133,945 | -0.57(-0.78%) |
Nov 12, 2019 | 71.68 | 72.41 | 71.51 | 72.39 | 194,673 | +0.50(+0.69%) |
Nov 11, 2019 | 71.69 | 72.19 | 71.28 | 71.90 | 107,716 | -0.40(-0.55%) |
Nov 08, 2019 | 72.17 | 72.77 | 71.95 | 72.29 | 143,721 | +0.03(+0.04%) |
Nov 07, 2019 | 73.66 | 74.37 | 71.86 | 72.26 | 186,717 | -1.06(-1.45%) |
Nov 06, 2019 | 74.67 | 74.67 | 72.41 | 73.33 | 133,811 | -0.45(-0.61%) |
Nov 05, 2019 | 72.85 | 73.94 | 72.70 | 73.77 | 191,219 | +1.27(+1.75%) |
Nov 04, 2019 | 74.29 | 74.29 | 71.99 | 72.50 | 227,480 | -1.23(-1.67%) |