Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 54.10 | 54.10 | 54.10 | 1,940,251 | -0.48(-0.89%) | |
Dec 30, 2020 | 54.23 | 54.88 | 54.20 | 54.58 | 1,940,251 | +0.69(+1.28%) |
Dec 29, 2020 | 53.88 | 54.15 | 53.59 | 53.89 | 2,502,434 | +0.93(+1.76%) |
Dec 28, 2020 | 52.70 | 53.27 | 52.69 | 52.96 | 1,256,901 | +0.37(+0.70%) |
Dec 24, 2020 | 52.47 | 52.66 | 52.28 | 52.59 | 410,383 | +0.26(+0.50%) |
Dec 23, 2020 | 52.25 | 52.63 | 52.04 | 52.33 | 1,461,129 | +0.33(+0.64%) |
Dec 22, 2020 | 52.25 | 52.26 | 51.74 | 52.00 | 1,771,369 | -0.04(-0.09%) |
Dec 21, 2020 | 51.67 | 52.09 | 51.19 | 52.04 | 2,013,506 | -0.65(-1.22%) |
Dec 18, 2020 | 52.83 | 52.90 | 52.51 | 52.69 | 3,100,192 | -0.42(-0.79%) |
Dec 17, 2020 | 52.88 | 53.17 | 52.78 | 53.11 | 2,815,395 | -0.11(-0.20%) |
Dec 16, 2020 | 52.40 | 53.34 | 52.37 | 53.22 | 2,330,766 | +0.95(+1.82%) |
Dec 15, 2020 | 52.31 | 52.47 | 51.89 | 52.27 | 2,328,506 | +0.14(+0.28%) |
Dec 14, 2020 | 52.57 | 52.82 | 52.06 | 52.12 | 2,298,700 | -0.74(-1.41%) |
Dec 11, 2020 | 52.29 | 52.90 | 52.28 | 52.87 | 1,820,282 | +0.34(+0.65%) |
Dec 10, 2020 | 52.73 | 52.97 | 52.35 | 52.53 | 2,596,454 | -0.11(-0.20%) |
Dec 09, 2020 | 52.18 | 52.73 | 52.02 | 52.64 | 3,367,318 | +0.14(+0.27%) |
Dec 08, 2020 | 51.76 | 52.56 | 51.64 | 52.49 | 2,245,215 | +0.51(+0.98%) |
Dec 07, 2020 | 51.90 | 52.04 | 51.44 | 51.98 | 2,619,098 | -0.42(-0.80%) |
Dec 04, 2020 | 51.95 | 52.54 | 51.89 | 52.40 | 3,080,331 | +0.44(+0.85%) |
Dec 03, 2020 | 52.24 | 52.46 | 51.64 | 51.96 | 4,161,139 | -1.01(-1.91%) |
Dec 02, 2020 | 52.63 | 53.00 | 52.33 | 52.98 | 3,363,819 | -0.59(-1.10%) |
Dec 01, 2020 | 54.11 | 54.31 | 53.15 | 53.57 | 2,589,120 | -1.16(-2.11%) |
Nov 30, 2020 | 54.57 | 55.21 | 54.36 | 54.72 | 2,746,928 | +0.49(+0.91%) |
Nov 27, 2020 | 54.83 | 55.00 | 53.88 | 54.23 | 4,944,798 | -0.69(-1.26%) |
Nov 25, 2020 | 54.12 | 55.02 | 53.96 | 54.92 | 4,915,007 | +2.84(+5.46%) |
Nov 24, 2020 | 52.19 | 52.25 | 51.70 | 52.08 | 1,794,539 | -0.13(-0.24%) |
Nov 23, 2020 | 52.59 | 52.62 | 51.89 | 52.21 | 1,851,704 | -0.89(-1.67%) |
Nov 20, 2020 | 53.20 | 53.22 | 52.82 | 53.09 | 1,713,278 | +0.05(+0.10%) |
Nov 19, 2020 | 53.08 | 53.15 | 52.70 | 53.04 | 1,813,598 | -0.26(-0.49%) |
Nov 18, 2020 | 53.97 | 54.20 | 53.29 | 53.30 | 1,239,830 | -0.73(-1.34%) |
Nov 17, 2020 | 54.37 | 54.47 | 54.00 | 54.02 | 1,703,388 | -0.64(-1.16%) |
Nov 16, 2020 | 55.61 | 55.76 | 54.63 | 54.66 | 1,199,017 | -1.56(-2.77%) |
Nov 13, 2020 | 55.96 | 56.27 | 55.94 | 56.22 | 840,070 | +0.02(+0.03%) |
Nov 12, 2020 | 56.45 | 56.51 | 55.98 | 56.20 | 1,000,096 | -0.22(-0.38%) |
Nov 11, 2020 | 56.18 | 56.87 | 56.14 | 56.42 | 1,197,069 | +0.92(+1.66%) |
Nov 10, 2020 | 55.30 | 55.71 | 55.13 | 55.49 | 1,266,237 | +0.62(+1.13%) |
Nov 09, 2020 | 56.61 | 56.68 | 54.86 | 54.88 | 1,642,889 | -0.18(-0.33%) |
Nov 06, 2020 | 55.09 | 55.42 | 54.92 | 55.06 | 1,294,303 | +0.51(+0.94%) |
Nov 05, 2020 | 55.39 | 55.40 | 54.41 | 54.54 | 1,101,282 | +0.61(+1.13%) |
Nov 04, 2020 | 53.39 | 54.41 | 53.25 | 53.94 | 1,898,974 | +1.09(+2.07%) |
Nov 03, 2020 | 52.73 | 53.34 | 52.52 | 52.84 | 1,883,110 | +1.03(+1.99%) |
Nov 02, 2020 | 51.72 | 51.96 | 51.43 | 51.81 | 1,551,295 | +0.88(+1.72%) |
Oct 30, 2020 | 51.06 | 51.26 | 50.55 | 50.93 | 1,666,192 | -0.78(-1.51%) |
Oct 29, 2020 | 51.57 | 52.03 | 51.17 | 51.71 | 1,593,619 | -0.16(-0.30%) |
Oct 28, 2020 | 52.52 | 52.87 | 51.76 | 51.87 | 2,102,774 | -2.34(-4.31%) |
Oct 27, 2020 | 53.80 | 54.71 | 53.76 | 54.21 | 1,445,378 | +0.20(+0.38%) |
Oct 26, 2020 | 53.91 | 54.02 | 53.62 | 54.00 | 1,734,383 | -0.50(-0.91%) |
Oct 23, 2020 | 54.93 | 55.10 | 54.31 | 54.50 | 1,056,262 | -0.22(-0.41%) |
Oct 22, 2020 | 55.09 | 55.15 | 54.71 | 54.72 | 1,209,663 | -0.01(-0.02%) |
Oct 21, 2020 | 54.93 | 55.43 | 54.73 | 54.73 | 1,287,747 | -0.78(-1.41%) |
Oct 20, 2020 | 55.83 | 55.87 | 55.45 | 55.51 | 1,150,090 | +0.59(+1.07%) |
Oct 19, 2020 | 55.82 | 55.93 | 54.89 | 54.93 | 1,837,913 | -0.85(-1.53%) |
Oct 16, 2020 | 55.83 | 55.93 | 55.62 | 55.78 | 923,610 | +0.41(+0.74%) |
Oct 15, 2020 | 55.39 | 55.64 | 55.28 | 55.37 | 1,056,752 | -1.01(-1.80%) |
Oct 14, 2020 | 56.35 | 56.79 | 56.17 | 56.39 | 935,322 | +0.22(+0.40%) |
Oct 13, 2020 | 55.92 | 56.35 | 55.92 | 56.16 | 1,876,261 | +0.09(+0.16%) |
Oct 12, 2020 | 56.03 | 56.44 | 56.00 | 56.07 | 1,280,122 | -0.03(-0.05%) |
Oct 09, 2020 | 55.72 | 56.28 | 55.64 | 56.10 | 1,510,810 | +0.80(+1.45%) |
Oct 08, 2020 | 55.18 | 55.47 | 55.12 | 55.30 | 745,334 | +0.16(+0.29%) |
Oct 07, 2020 | 54.89 | 55.23 | 54.87 | 55.14 | 475,175 | +0.28(+0.50%) |
Oct 06, 2020 | 55.57 | 55.60 | 54.71 | 54.87 | 772,476 | -1.08(-1.92%) |
Oct 05, 2020 | 55.85 | 56.01 | 55.71 | 55.94 | 652,779 | +0.22(+0.40%) |
Oct 02, 2020 | 55.20 | 55.91 | 55.12 | 55.72 | 1,128,269 | +0.68(+1.24%) |
Oct 01, 2020 | 54.99 | 55.37 | 54.59 | 55.03 | 1,195,108 | +0.21(+0.39%) |
Sep 30, 2020 | 55.12 | 55.27 | 54.58 | 54.82 | 728,046 | -0.20(-0.37%) |
Sep 29, 2020 | 54.90 | 55.14 | 54.73 | 55.03 | 1,021,034 | +0.16(+0.29%) |
Sep 28, 2020 | 55.01 | 55.33 | 54.80 | 54.87 | 974,299 | +0.81(+1.50%) |
Sep 25, 2020 | 53.61 | 54.06 | 53.47 | 54.06 | 719,851 | +0.20(+0.38%) |
Sep 24, 2020 | 53.94 | 54.02 | 53.31 | 53.85 | 837,642 | +0.12(+0.23%) |
Sep 23, 2020 | 54.61 | 54.63 | 53.71 | 53.73 | 1,022,326 | -0.05(-0.10%) |
Sep 22, 2020 | 53.55 | 54.11 | 53.51 | 53.78 | 1,044,840 | +0.54(+1.02%) |
Sep 21, 2020 | 53.29 | 53.31 | 52.72 | 53.24 | 1,368,900 | -0.89(-1.64%) |
Sep 18, 2020 | 54.55 | 54.80 | 53.81 | 54.13 | 1,850,709 | -1.40(-2.51%) |
Sep 17, 2020 | 55.20 | 55.67 | 55.05 | 55.52 | 1,109,509 | +0.22(+0.40%) |
Sep 16, 2020 | 55.72 | 55.81 | 55.22 | 55.30 | 821,668 | -0.22(-0.40%) |
Sep 15, 2020 | 55.79 | 55.94 | 55.46 | 55.52 | 1,101,051 | +0.63(+1.15%) |
Sep 14, 2020 | 55.57 | 55.59 | 54.88 | 54.89 | 773,427 | -0.20(-0.36%) |
Sep 11, 2020 | 55.15 | 55.52 | 54.79 | 55.09 | 2,324,947 | +0.79(+1.46%) |
Sep 10, 2020 | 55.14 | 55.20 | 54.29 | 54.30 | 1,132,099 | -0.91(-1.64%) |
Sep 09, 2020 | 54.63 | 55.45 | 54.61 | 55.20 | 1,162,118 | +2.17(+4.09%) |
Sep 08, 2020 | 52.98 | 53.38 | 52.61 | 53.03 | 1,418,710 | +0.45(+0.86%) |
Sep 04, 2020 | 52.97 | 53.16 | 51.96 | 52.58 | 1,078,427 | -0.56(-1.05%) |
Sep 03, 2020 | 54.26 | 54.40 | 52.90 | 53.14 | 931,492 | -1.00(-1.86%) |
Sep 02, 2020 | 53.62 | 54.23 | 53.61 | 54.15 | 671,447 | +1.14(+2.15%) |
Sep 01, 2020 | 52.84 | 53.08 | 52.50 | 53.01 | 901,852 | +0.05(+0.10%) |
Aug 31, 2020 | 53.18 | 53.43 | 52.87 | 52.95 | 720,852 | -0.51(-0.95%) |
Aug 28, 2020 | 53.40 | 53.49 | 52.87 | 53.46 | 743,479 | -0.22(-0.41%) |
Aug 27, 2020 | 54.37 | 54.44 | 53.67 | 53.68 | 725,344 | +0.09(+0.17%) |
Aug 26, 2020 | 53.34 | 53.70 | 53.27 | 53.59 | 589,312 | +0.11(+0.20%) |
Aug 25, 2020 | 53.81 | 53.83 | 53.24 | 53.49 | 570,396 | -0.09(-0.17%) |
Aug 24, 2020 | 53.86 | 53.89 | 53.38 | 53.58 | 581,416 | +0.64(+1.21%) |
Aug 21, 2020 | 52.31 | 53.04 | 52.27 | 52.94 | 527,793 | -0.45(-0.85%) |
Aug 20, 2020 | 53.05 | 53.44 | 52.95 | 53.39 | 737,829 | +0.02(+0.03%) |
Aug 19, 2020 | 53.87 | 53.87 | 53.28 | 53.37 | 873,538 | +0.00(+0.00%) |
Aug 18, 2020 | 53.47 | 53.49 | 53.11 | 53.37 | 859,454 | +0.27(+0.50%) |
Aug 17, 2020 | 52.94 | 53.31 | 52.94 | 53.11 | 832,899 | +0.28(+0.52%) |
Aug 14, 2020 | 53.00 | 53.23 | 52.71 | 52.83 | 1,397,398 | -0.42(-0.78%) |
Aug 13, 2020 | 53.55 | 53.72 | 53.16 | 53.25 | 884,745 | -0.24(-0.45%) |
Aug 12, 2020 | 53.15 | 53.77 | 53.08 | 53.49 | 890,202 | +1.24(+2.38%) |
Aug 11, 2020 | 53.01 | 53.03 | 52.16 | 52.24 | 728,931 | -0.70(-1.33%) |
Aug 10, 2020 | 53.27 | 53.27 | 52.81 | 52.95 | 979,191 | -0.11(-0.20%) |
Aug 07, 2020 | 53.11 | 53.23 | 52.81 | 53.05 | 817,174 | -0.65(-1.21%) |
Aug 06, 2020 | 53.59 | 53.91 | 53.58 | 53.70 | 1,046,462 | -0.26(-0.48%) |
Aug 05, 2020 | 54.75 | 54.90 | 53.92 | 53.96 | 800,657 | -0.50(-0.92%) |
Aug 04, 2020 | 53.61 | 54.46 | 53.53 | 54.46 | 876,516 | +0.44(+0.82%) |
Aug 03, 2020 | 54.44 | 54.61 | 53.84 | 54.02 | 900,545 | +0.68(+1.27%) |
Jul 31, 2020 | 53.84 | 53.97 | 52.85 | 53.34 | 1,160,576 | -0.85(-1.56%) |
Jul 30, 2020 | 53.77 | 54.26 | 53.26 | 54.19 | 856,820 | -0.72(-1.32%) |
Jul 29, 2020 | 55.25 | 55.25 | 54.68 | 54.91 | 901,277 | +0.91(+1.68%) |
Jul 28, 2020 | 53.24 | 54.38 | 53.24 | 54.00 | 914,923 | +0.17(+0.31%) |
Jul 27, 2020 | 54.16 | 54.16 | 53.62 | 53.84 | 885,778 | +0.78(+1.48%) |
Jul 24, 2020 | 53.72 | 53.84 | 52.95 | 53.05 | 1,019,983 | +0.42(+0.80%) |
Jul 23, 2020 | 53.36 | 53.77 | 52.57 | 52.63 | 1,965,093 | +3.37(+6.84%) |
Jul 22, 2020 | 49.27 | 49.34 | 48.77 | 49.26 | 1,005,329 | +0.26(+0.52%) |
Jul 21, 2020 | 49.37 | 49.67 | 48.98 | 49.00 | 965,590 | +0.26(+0.52%) |
Jul 20, 2020 | 49.21 | 49.36 | 48.66 | 48.75 | 1,349,936 | -0.38(-0.77%) |
Jul 17, 2020 | 49.01 | 49.23 | 48.84 | 49.13 | 628,362 | +0.48(+0.98%) |
Jul 16, 2020 | 48.57 | 48.77 | 48.48 | 48.65 | 720,084 | -0.05(-0.11%) |
Jul 15, 2020 | 49.08 | 49.26 | 48.66 | 48.70 | 784,208 | +0.19(+0.40%) |
Jul 14, 2020 | 48.14 | 48.58 | 48.14 | 48.51 | 909,907 | +0.21(+0.44%) |
Jul 13, 2020 | 48.19 | 48.69 | 47.93 | 48.30 | 2,114,353 | +0.49(+1.01%) |
Jul 10, 2020 | 47.62 | 47.89 | 47.50 | 47.81 | 1,230,646 | +0.44(+0.93%) |
Jul 09, 2020 | 48.19 | 48.31 | 47.23 | 47.37 | 2,341,946 | -0.78(-1.61%) |
Jul 08, 2020 | 47.81 | 48.15 | 47.69 | 48.15 | 816,712 | +0.00(+0.00%) |
Jul 07, 2020 | 48.03 | 48.39 | 47.94 | 48.15 | 752,908 | -0.40(-0.82%) |
Jul 06, 2020 | 48.94 | 49.09 | 48.44 | 48.54 | 884,978 | -0.56(-1.13%) |
Jul 02, 2020 | 48.98 | 49.47 | 48.98 | 49.10 | 741,177 | +0.53(+1.09%) |
Jul 01, 2020 | 48.24 | 48.76 | 48.20 | 48.57 | 755,090 | +0.17(+0.35%) |
Jun 30, 2020 | 47.97 | 48.49 | 47.96 | 48.40 | 1,124,556 | -0.34(-0.71%) |
Jun 29, 2020 | 48.81 | 49.00 | 48.54 | 48.75 | 910,668 | -0.77(-1.55%) |
Jun 26, 2020 | 50.34 | 50.34 | 49.47 | 49.51 | 1,002,635 | -0.34(-0.67%) |
Jun 25, 2020 | 49.66 | 49.88 | 49.29 | 49.85 | 1,157,761 | +0.19(+0.39%) |
Jun 24, 2020 | 50.46 | 50.49 | 49.66 | 49.66 | 1,622,028 | -0.80(-1.59%) |
Jun 23, 2020 | 50.53 | 51.04 | 50.44 | 50.46 | 1,164,257 | +0.01(+0.02%) |
Jun 22, 2020 | 51.07 | 51.10 | 50.37 | 50.45 | 935,398 | -0.15(-0.30%) |
Jun 19, 2020 | 51.29 | 51.34 | 50.48 | 50.60 | 1,118,739 | +0.46(+0.91%) |
Jun 18, 2020 | 50.38 | 50.48 | 49.91 | 50.14 | 1,714,622 | -0.16(-0.32%) |
Jun 17, 2020 | 50.14 | 50.88 | 50.10 | 50.30 | 2,548,182 | +0.65(+1.31%) |
Jun 16, 2020 | 49.43 | 49.85 | 49.09 | 49.65 | 1,634,258 | +1.12(+2.31%) |
Jun 15, 2020 | 47.68 | 48.65 | 47.51 | 48.53 | 1,611,085 | +0.24(+0.49%) |
Jun 12, 2020 | 48.32 | 48.57 | 47.76 | 48.29 | 4,542,078 | +0.04(+0.07%) |
Jun 11, 2020 | 48.76 | 49.11 | 47.96 | 48.25 | 4,671,511 | -1.46(-2.93%) |
Jun 10, 2020 | 49.79 | 50.00 | 49.50 | 49.71 | 1,202,989 | +0.67(+1.37%) |
Jun 09, 2020 | 48.88 | 49.29 | 48.84 | 49.04 | 861,656 | -0.82(-1.65%) |
Jun 08, 2020 | 49.45 | 49.86 | 49.40 | 49.86 | 936,384 | +0.25(+0.50%) |
Jun 05, 2020 | 49.76 | 50.05 | 49.46 | 49.61 | 1,057,626 | +0.47(+0.95%) |
Jun 04, 2020 | 49.24 | 49.57 | 49.03 | 49.14 | 1,047,156 | +0.03(+0.05%) |
Jun 03, 2020 | 48.68 | 49.48 | 48.60 | 49.12 | 1,124,136 | +0.92(+1.90%) |
Jun 02, 2020 | 48.13 | 48.33 | 47.89 | 48.20 | 974,703 | +0.23(+0.48%) |
Jun 01, 2020 | 47.83 | 48.10 | 47.65 | 47.97 | 934,663 | +0.30(+0.63%) |
May 29, 2020 | 48.06 | 48.09 | 47.25 | 47.67 | 1,735,309 | +0.39(+0.82%) |
May 28, 2020 | 46.98 | 47.60 | 46.96 | 47.28 | 2,749,984 | +1.21(+2.62%) |
May 27, 2020 | 44.79 | 46.12 | 44.77 | 46.07 | 1,910,601 | +1.02(+2.27%) |
May 26, 2020 | 45.42 | 45.45 | 44.98 | 45.05 | 1,258,978 | +0.27(+0.61%) |
May 22, 2020 | 44.42 | 44.87 | 44.30 | 44.78 | 1,124,181 | -0.06(-0.14%) |
May 21, 2020 | 45.32 | 45.40 | 44.80 | 44.84 | 1,460,001 | -0.52(-1.15%) |
May 20, 2020 | 45.26 | 45.62 | 45.16 | 45.36 | 1,275,323 | +0.67(+1.50%) |
May 19, 2020 | 45.41 | 45.51 | 44.68 | 44.69 | 1,842,006 | -1.57(-3.39%) |
May 18, 2020 | 45.68 | 46.43 | 45.54 | 46.26 | 1,505,351 | +1.09(+2.42%) |
May 15, 2020 | 44.72 | 45.17 | 44.68 | 45.17 | 1,737,917 | +0.19(+0.43%) |
May 14, 2020 | 44.83 | 45.07 | 44.47 | 44.97 | 1,476,354 | -0.30(-0.67%) |
May 13, 2020 | 45.62 | 45.82 | 45.05 | 45.28 | 1,217,998 | -0.09(-0.19%) |
May 12, 2020 | 45.87 | 46.05 | 45.36 | 45.36 | 1,167,917 | -0.28(-0.61%) |
May 11, 2020 | 45.09 | 45.85 | 44.97 | 45.64 | 1,861,095 | +0.28(+0.62%) |
May 08, 2020 | 45.01 | 45.46 | 44.64 | 45.36 | 2,781,437 | +1.16(+2.63%) |
May 07, 2020 | 44.33 | 44.52 | 43.86 | 44.20 | 1,393,991 | +0.67(+1.55%) |
May 06, 2020 | 44.33 | 44.36 | 43.50 | 43.53 | 1,243,246 | -0.73(-1.64%) |
May 05, 2020 | 44.24 | 44.56 | 44.10 | 44.25 | 1,840,911 | -0.31(-0.69%) |
May 04, 2020 | 44.36 | 44.62 | 43.99 | 44.56 | 1,342,288 | -0.47(-1.05%) |
May 01, 2020 | 45.39 | 45.54 | 44.91 | 45.03 | 1,293,223 | -0.32(-0.71%) |
Apr 30, 2020 | 46.10 | 46.10 | 45.17 | 45.36 | 1,412,994 | +0.21(+0.46%) |
Apr 29, 2020 | 45.32 | 45.38 | 44.97 | 45.15 | 1,513,657 | +0.58(+1.29%) |
Apr 28, 2020 | 45.05 | 45.06 | 44.52 | 44.57 | 1,608,297 | -0.47(-1.05%) |
Apr 27, 2020 | 45.36 | 45.42 | 44.87 | 45.04 | 920,083 | -0.06(-0.14%) |
Apr 24, 2020 | 44.82 | 45.29 | 44.61 | 45.10 | 1,247,135 | +0.04(+0.10%) |
Apr 23, 2020 | 45.50 | 46.02 | 45.01 | 45.06 | 1,582,753 | -1.23(-2.66%) |
Apr 22, 2020 | 46.49 | 46.55 | 46.00 | 46.29 | 1,745,519 | +0.16(+0.34%) |
Apr 21, 2020 | 45.96 | 46.43 | 45.53 | 46.13 | 3,293,968 | -0.73(-1.55%) |
Apr 20, 2020 | 46.37 | 47.52 | 46.17 | 46.86 | 2,963,602 | +0.61(+1.32%) |
Apr 17, 2020 | 45.99 | 46.40 | 45.20 | 46.25 | 2,179,541 | +0.53(+1.17%) |
Apr 16, 2020 | 45.30 | 45.89 | 45.12 | 45.71 | 2,446,247 | +0.24(+0.52%) |
Apr 15, 2020 | 45.36 | 45.90 | 45.22 | 45.48 | 1,444,375 | -1.12(-2.40%) |
Apr 14, 2020 | 46.33 | 46.84 | 46.05 | 46.60 | 1,917,330 | +1.43(+3.18%) |
Apr 13, 2020 | 45.03 | 45.32 | 44.59 | 45.16 | 885,723 | -0.07(-0.15%) |
Apr 09, 2020 | 45.54 | 45.57 | 44.87 | 45.23 | 1,409,989 | +0.41(+0.92%) |
Apr 08, 2020 | 44.81 | 45.10 | 44.28 | 44.82 | 1,634,999 | +0.66(+1.48%) |
Apr 07, 2020 | 45.62 | 45.62 | 44.17 | 44.17 | 2,146,617 | -0.66(-1.46%) |
Apr 06, 2020 | 44.66 | 45.07 | 44.47 | 44.82 | 2,224,960 | +1.28(+2.93%) |
Apr 03, 2020 | 43.65 | 44.02 | 43.18 | 43.55 | 1,516,461 | -0.85(-1.91%) |
Apr 02, 2020 | 43.59 | 44.55 | 43.39 | 44.39 | 1,781,985 | +1.39(+3.23%) |
Apr 01, 2020 | 43.17 | 43.97 | 42.96 | 43.00 | 1,454,682 | -1.22(-2.75%) |
Mar 31, 2020 | 44.39 | 44.88 | 43.86 | 44.22 | 1,959,494 | -0.01(-0.02%) |
Mar 30, 2020 | 43.27 | 44.41 | 43.19 | 44.23 | 2,160,858 | +1.16(+2.70%) |
Mar 27, 2020 | 42.22 | 43.90 | 41.84 | 43.06 | 1,688,693 | -0.52(-1.18%) |
Mar 26, 2020 | 42.09 | 43.76 | 42.06 | 43.58 | 4,042,438 | +1.95(+4.68%) |
Mar 25, 2020 | 41.12 | 42.53 | 40.50 | 41.63 | 4,123,079 | +0.10(+0.23%) |
Mar 24, 2020 | 40.48 | 41.60 | 39.87 | 41.53 | 3,150,004 | +2.52(+6.45%) |
Mar 23, 2020 | 40.75 | 41.37 | 38.53 | 39.02 | 2,879,193 | -2.23(-5.41%) |
Mar 20, 2020 | 43.04 | 43.57 | 41.18 | 41.25 | 3,204,583 | -3.05(-6.89%) |
Mar 19, 2020 | 42.72 | 45.83 | 42.29 | 44.30 | 3,809,334 | +1.56(+3.64%) |
Mar 18, 2020 | 42.11 | 44.76 | 41.64 | 42.74 | 3,615,811 | -1.31(-2.98%) |
Mar 17, 2020 | 40.61 | 44.36 | 40.31 | 44.05 | 4,227,883 | +4.62(+11.71%) |
Mar 16, 2020 | 39.14 | 40.67 | 38.86 | 39.44 | 4,886,955 | -4.26(-9.75%) |
Mar 13, 2020 | 44.11 | 44.11 | 41.47 | 43.69 | 2,131,394 | +1.15(+2.69%) |
Mar 12, 2020 | 42.72 | 44.39 | 41.10 | 42.55 | 2,130,985 | -3.33(-7.26%) |
Mar 11, 2020 | 46.89 | 47.03 | 45.43 | 45.88 | 2,320,152 | -2.23(-4.63%) |
Mar 10, 2020 | 47.49 | 48.24 | 46.27 | 48.11 | 2,257,534 | +0.94(+1.98%) |
Mar 09, 2020 | 47.96 | 48.89 | 46.08 | 47.17 | 2,393,791 | -2.83(-5.67%) |
Mar 06, 2020 | 49.81 | 50.09 | 49.36 | 50.01 | 1,842,855 | -0.52(-1.04%) |
Mar 05, 2020 | 50.51 | 50.94 | 50.16 | 50.53 | 1,553,880 | -0.52(-1.01%) |
Mar 04, 2020 | 49.94 | 51.05 | 49.47 | 51.05 | 1,671,649 | +2.13(+4.36%) |
Mar 03, 2020 | 49.11 | 49.89 | 48.42 | 48.91 | 2,587,675 | +0.10(+0.20%) |
Mar 02, 2020 | 47.81 | 48.83 | 47.57 | 48.82 | 3,604,615 | +1.66(+3.52%) |
Feb 28, 2020 | 47.10 | 47.18 | 46.04 | 47.16 | 3,170,960 | -0.72(-1.50%) |
Feb 27, 2020 | 49.04 | 49.13 | 47.85 | 47.87 | 2,212,265 | -1.19(-2.42%) |
Feb 26, 2020 | 49.47 | 49.80 | 49.05 | 49.06 | 1,416,965 | -0.59(-1.18%) |
Feb 25, 2020 | 50.30 | 50.44 | 49.56 | 49.65 | 1,010,658 | -0.87(-1.73%) |
Feb 24, 2020 | 50.26 | 50.93 | 50.25 | 50.52 | 923,345 | -1.68(-3.22%) |
Feb 21, 2020 | 52.11 | 52.37 | 52.11 | 52.20 | 590,688 | +0.06(+0.12%) |
Feb 20, 2020 | 51.95 | 52.16 | 51.83 | 52.14 | 669,074 | +0.12(+0.22%) |
Feb 19, 2020 | 52.15 | 52.33 | 52.03 | 52.03 | 883,285 | -0.53(-1.01%) |
Feb 18, 2020 | 52.52 | 52.66 | 52.48 | 52.55 | 725,140 | +0.16(+0.30%) |
Feb 14, 2020 | 52.37 | 52.47 | 52.25 | 52.40 | 1,087,903 | -0.13(-0.25%) |
Feb 13, 2020 | 52.18 | 52.62 | 52.14 | 52.53 | 942,441 | -0.09(-0.16%) |
Feb 12, 2020 | 52.55 | 52.73 | 52.38 | 52.62 | 1,146,491 | -0.20(-0.38%) |
Feb 11, 2020 | 52.73 | 52.91 | 52.70 | 52.82 | 884,776 | +0.17(+0.33%) |
Feb 10, 2020 | 52.51 | 52.64 | 52.45 | 52.64 | 457,532 | +0.02(+0.03%) |
Feb 07, 2020 | 52.69 | 52.75 | 52.52 | 52.62 | 583,879 | -0.28(-0.52%) |
Feb 06, 2020 | 52.89 | 52.91 | 52.70 | 52.90 | 807,824 | +0.62(+1.20%) |
Feb 05, 2020 | 52.12 | 52.41 | 52.01 | 52.28 | 892,924 | +0.45(+0.87%) |
Feb 04, 2020 | 52.05 | 52.17 | 51.77 | 51.83 | 838,748 | -0.12(-0.23%) |
Feb 03, 2020 | 52.04 | 52.22 | 51.78 | 51.95 | 1,323,419 | +0.08(+0.15%) |
Jan 31, 2020 | 52.02 | 52.21 | 51.72 | 51.87 | 1,097,007 | -0.07(-0.13%) |
Jan 30, 2020 | 51.33 | 51.98 | 51.24 | 51.94 | 1,311,483 | +1.87(+3.73%) |
Jan 29, 2020 | 50.12 | 50.52 | 49.99 | 50.07 | 1,519,116 | -1.09(-2.14%) |
Jan 28, 2020 | 50.97 | 51.25 | 50.87 | 51.17 | 2,127,755 | +0.54(+1.06%) |
Jan 27, 2020 | 50.15 | 50.81 | 50.12 | 50.63 | 4,140,088 | -0.76(-1.49%) |
Jan 24, 2020 | 50.49 | 51.41 | 50.46 | 51.39 | 2,751,160 | +1.31(+2.62%) |
Jan 23, 2020 | 49.82 | 50.17 | 49.65 | 50.08 | 2,379,563 | +0.00(+0.00%) |
Jan 22, 2020 | 50.04 | 50.26 | 49.99 | 50.08 | 1,903,205 | -0.13(-0.26%) |
Jan 21, 2020 | 50.01 | 50.21 | 49.82 | 50.21 | 1,144,256 | +0.45(+0.91%) |
Jan 17, 2020 | 49.80 | 49.86 | 49.59 | 49.76 | 980,968 | +0.34(+0.68%) |
Jan 16, 2020 | 49.17 | 49.47 | 49.11 | 49.42 | 1,033,739 | +0.13(+0.26%) |
Jan 15, 2020 | 49.32 | 49.37 | 49.20 | 49.29 | 745,320 | +0.41(+0.83%) |
Jan 14, 2020 | 48.90 | 49.02 | 48.75 | 48.88 | 1,162,105 | -0.15(-0.30%) |
Jan 13, 2020 | 48.81 | 49.11 | 48.71 | 49.03 | 1,257,392 | +0.23(+0.46%) |
Jan 10, 2020 | 48.68 | 49.06 | 48.66 | 48.81 | 1,546,526 | +0.03(+0.07%) |
Jan 09, 2020 | 48.55 | 48.78 | 48.48 | 48.77 | 954,820 | +0.31(+0.64%) |
Jan 08, 2020 | 48.09 | 48.56 | 48.09 | 48.46 | 1,593,762 | -0.21(-0.43%) |
Jan 07, 2020 | 48.80 | 48.95 | 48.60 | 48.67 | 1,455,045 | -0.80(-1.61%) |
Jan 06, 2020 | 49.23 | 49.54 | 49.23 | 49.47 | 755,652 | +0.05(+0.11%) |
Jan 03, 2020 | 49.12 | 49.63 | 49.11 | 49.41 | 718,009 | -0.07(-0.14%) |