Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.48 | 79.04 | 78.10 | 78.56 | 421,082 | +0.31(+0.40%) |
Aug 28, 2020 | 78.00 | 78.42 | 77.80 | 78.25 | 409,555 | +0.63(+0.81%) |
Aug 27, 2020 | 78.14 | 78.26 | 77.03 | 77.62 | 729,228 | -0.33(-0.42%) |
Aug 26, 2020 | 76.70 | 77.96 | 76.70 | 77.95 | 624,389 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.96 | 75.12 | 75.96 | 1,945,004 | +0.56(+0.74%) |
Aug 24, 2020 | 75.96 | 76.07 | 74.82 | 75.40 | 396,456 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.92 | 74.07 | 74.87 | 499,755 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.21 | 72.66 | 74.11 | 401,982 | +1.07(+1.47%) |
Aug 19, 2020 | 73.40 | 73.72 | 72.93 | 73.04 | 340,532 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.29 | 72.52 | 73.16 | 385,673 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.84 | 72.54 | 72.73 | 485,766 | +0.46(+0.63%) |
Aug 14, 2020 | 72.37 | 72.48 | 71.88 | 72.28 | 272,224 | -0.10(-0.14%) |
Aug 13, 2020 | 72.32 | 72.94 | 72.08 | 72.38 | 294,197 | +0.20(+0.27%) |
Aug 12, 2020 | 71.08 | 72.38 | 71.08 | 72.18 | 530,082 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.02 | 70.46 | 70.59 | 502,900 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.45 | 70.93 | 72.02 | 777,262 | -0.20(-0.28%) |
Aug 07, 2020 | 73.02 | 73.16 | 71.58 | 72.23 | 584,267 | -1.07(-1.46%) |
Aug 06, 2020 | 72.25 | 73.30 | 72.02 | 73.30 | 411,977 | +1.08(+1.49%) |
Aug 05, 2020 | 72.29 | 72.39 | 71.87 | 72.22 | 308,605 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.13 | 71.46 | 72.13 | 552,660 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,344 | +1.56(+2.22%) |
Jul 31, 2020 | 69.94 | 70.39 | 68.69 | 70.38 | 927,188 | +1.60(+2.32%) |
Jul 30, 2020 | 67.54 | 68.81 | 67.33 | 68.78 | 211,242 | +0.53(+0.78%) |
Jul 29, 2020 | 67.63 | 68.46 | 67.63 | 68.25 | 373,788 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,288 | -0.87(-1.27%) |
Jul 27, 2020 | 67.41 | 68.17 | 67.36 | 68.10 | 499,836 | +1.10(+1.64%) |
Jul 24, 2020 | 66.73 | 67.43 | 65.94 | 67.00 | 470,907 | -0.84(-1.24%) |
Jul 23, 2020 | 69.48 | 69.86 | 67.50 | 67.84 | 592,157 | -1.93(-2.77%) |
Jul 22, 2020 | 69.45 | 70.04 | 69.24 | 69.78 | 690,190 | +0.43(+0.62%) |
Jul 21, 2020 | 70.62 | 70.62 | 69.14 | 69.34 | 917,165 | -0.78(-1.11%) |
Jul 20, 2020 | 68.35 | 70.22 | 68.00 | 70.12 | 578,818 | +1.92(+2.82%) |
Jul 17, 2020 | 68.28 | 68.36 | 67.57 | 68.20 | 310,011 | +0.24(+0.35%) |
Jul 16, 2020 | 67.85 | 68.08 | 67.24 | 67.96 | 551,177 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.61 | 464,626 | +0.16(+0.23%) |
Jul 14, 2020 | 67.17 | 68.51 | 66.42 | 68.45 | 592,047 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.60 | 67.80 | 746,691 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.48 | 68.58 | 69.46 | 288,883 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.61 | 68.34 | 69.43 | 711,314 | +0.50(+0.72%) |
Jul 08, 2020 | 68.19 | 68.93 | 67.96 | 68.93 | 554,541 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.99 | 67.66 | 67.74 | 342,133 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,327 | +1.33(+1.98%) |
Jul 02, 2020 | 67.32 | 67.52 | 66.90 | 66.97 | 377,864 | +0.32(+0.47%) |
Jul 01, 2020 | 66.38 | 66.98 | 66.16 | 66.66 | 393,059 | +0.26(+0.39%) |
Jun 30, 2020 | 65.07 | 66.51 | 65.03 | 66.40 | 645,314 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.09 | 63.47 | 65.09 | 419,034 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.24 | 64.37 | 392,084 | -1.50(-2.28%) |
Jun 25, 2020 | 65.13 | 65.90 | 64.51 | 65.87 | 273,719 | +0.69(+1.06%) |
Jun 24, 2020 | 66.33 | 66.72 | 64.84 | 65.18 | 930,203 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.28 | 66.44 | 66.58 | 1,108,393 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.19 | 65.04 | 66.14 | 466,605 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.64 | 65.03 | 474,564 | -0.24(-0.36%) |
Jun 18, 2020 | 64.90 | 65.30 | 64.73 | 65.27 | 228,794 | +0.29(+0.45%) |
Jun 17, 2020 | 65.33 | 65.52 | 64.83 | 64.98 | 377,027 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,580 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.84 | 61.62 | 63.64 | 505,277 | +0.85(+1.36%) |
Jun 12, 2020 | 63.80 | 64.04 | 61.78 | 62.79 | 611,737 | +0.72(+1.16%) |
Jun 11, 2020 | 64.36 | 64.73 | 62.04 | 62.07 | 787,484 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.10 | 65.78 | 474,485 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.80 | 562,871 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.47 | 63.33 | 64.47 | 599,364 | +0.55(+0.86%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,335 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,796 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.30 | 62.67 | 63.08 | 754,301 | +0.42(+0.67%) |
Jun 02, 2020 | 62.23 | 62.65 | 61.51 | 62.65 | 1,104,322 | +0.49(+0.78%) |
Jun 01, 2020 | 61.73 | 62.27 | 61.55 | 62.17 | 417,178 | +0.27(+0.44%) |
May 29, 2020 | 61.28 | 62.09 | 60.86 | 61.90 | 411,488 | +0.83(+1.35%) |
May 28, 2020 | 60.91 | 62.21 | 60.88 | 61.07 | 554,617 | -0.23(-0.38%) |
May 27, 2020 | 60.88 | 61.31 | 59.50 | 61.31 | 618,908 | +0.29(+0.47%) |
May 26, 2020 | 62.45 | 62.45 | 60.94 | 61.02 | 1,356,249 | -0.16(-0.26%) |
May 22, 2020 | 60.71 | 61.25 | 60.50 | 61.18 | 258,858 | +0.34(+0.55%) |
May 21, 2020 | 61.50 | 61.79 | 60.74 | 60.84 | 361,625 | -0.65(-1.06%) |
May 20, 2020 | 60.91 | 61.58 | 60.91 | 61.50 | 588,696 | +1.47(+2.44%) |
May 19, 2020 | 60.22 | 60.92 | 60.03 | 60.03 | 2,000,039 | -0.06(-0.10%) |
May 18, 2020 | 60.00 | 60.44 | 59.78 | 60.09 | 2,485,501 | +1.18(+2.00%) |
May 15, 2020 | 57.66 | 58.95 | 57.60 | 58.91 | 378,520 | +0.23(+0.40%) |
May 14, 2020 | 57.43 | 58.68 | 56.93 | 58.68 | 520,689 | +0.75(+1.30%) |
May 13, 2020 | 59.13 | 59.49 | 57.19 | 57.93 | 657,456 | -1.13(-1.91%) |
May 12, 2020 | 60.55 | 60.69 | 59.05 | 59.05 | 467,993 | -1.28(-2.13%) |
May 11, 2020 | 59.38 | 60.66 | 59.38 | 60.34 | 516,281 | +0.58(+0.97%) |
May 08, 2020 | 59.32 | 59.77 | 58.91 | 59.76 | 797,741 | +0.93(+1.59%) |
May 07, 2020 | 58.77 | 59.08 | 58.53 | 58.82 | 405,057 | +0.83(+1.43%) |
May 06, 2020 | 58.05 | 58.55 | 57.70 | 58.00 | 463,670 | +0.45(+0.79%) |
May 05, 2020 | 57.38 | 58.23 | 57.25 | 57.54 | 1,484,759 | +0.85(+1.49%) |
May 04, 2020 | 55.61 | 56.71 | 55.43 | 56.70 | 1,730,402 | +0.79(+1.42%) |
May 01, 2020 | 56.29 | 56.95 | 55.70 | 55.91 | 409,045 | -1.65(-2.87%) |
Apr 30, 2020 | 57.89 | 57.89 | 57.15 | 57.56 | 535,524 | -0.02(-0.03%) |
Apr 29, 2020 | 56.48 | 57.83 | 56.33 | 57.58 | 670,986 | +2.28(+4.12%) |
Apr 28, 2020 | 56.90 | 56.92 | 55.24 | 55.30 | 661,152 | -0.91(-1.61%) |
Apr 27, 2020 | 56.46 | 56.53 | 55.99 | 56.21 | 412,534 | +0.40(+0.71%) |
Apr 24, 2020 | 54.94 | 55.84 | 54.54 | 55.81 | 966,650 | +1.06(+1.93%) |
Apr 23, 2020 | 55.20 | 55.72 | 54.67 | 54.76 | 851,902 | -0.32(-0.58%) |
Apr 22, 2020 | 54.24 | 55.34 | 54.14 | 55.07 | 1,072,457 | +2.14(+4.05%) |
Apr 21, 2020 | 54.54 | 54.65 | 52.60 | 52.93 | 513,004 | -2.42(-4.38%) |
Apr 20, 2020 | 55.35 | 56.17 | 55.32 | 55.35 | 415,151 | -0.75(-1.34%) |
Apr 17, 2020 | 56.44 | 56.44 | 55.33 | 56.11 | 770,471 | +0.64(+1.16%) |
Apr 16, 2020 | 55.41 | 55.64 | 54.66 | 55.46 | 447,854 | +0.70(+1.28%) |
Apr 15, 2020 | 54.55 | 55.13 | 54.12 | 54.76 | 723,653 | -0.82(-1.47%) |
Apr 14, 2020 | 54.43 | 55.70 | 54.26 | 55.58 | 649,548 | +2.22(+4.16%) |
Apr 13, 2020 | 52.84 | 53.35 | 52.21 | 53.35 | 640,875 | +0.30(+0.57%) |
Apr 09, 2020 | 53.66 | 53.82 | 52.62 | 53.05 | 713,083 | +0.04(+0.08%) |
Apr 08, 2020 | 52.18 | 53.13 | 51.80 | 53.01 | 815,710 | +1.44(+2.80%) |
Apr 07, 2020 | 53.67 | 53.67 | 51.53 | 51.56 | 953,899 | -0.28(-0.54%) |
Apr 06, 2020 | 50.03 | 52.13 | 49.67 | 51.84 | 771,501 | +3.87(+8.06%) |
Apr 03, 2020 | 48.51 | 49.05 | 47.44 | 47.98 | 481,493 | -0.76(-1.55%) |
Apr 02, 2020 | 47.61 | 48.81 | 47.44 | 48.73 | 644,701 | +0.84(+1.76%) |
Apr 01, 2020 | 48.46 | 49.44 | 47.48 | 47.89 | 884,206 | -2.33(-4.63%) |
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.22 | 721,935 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,684 | +2.02(+4.13%) |
Mar 27, 2020 | 49.57 | 50.40 | 48.84 | 48.90 | 712,676 | -2.11(-4.13%) |
Mar 26, 2020 | 48.54 | 51.17 | 48.54 | 51.01 | 1,547,337 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.33 | 47.49 | 48.02 | 911,448 | -0.47(-0.97%) |
Mar 24, 2020 | 47.10 | 48.60 | 46.81 | 48.49 | 932,138 | +4.09(+9.21%) |
Mar 23, 2020 | 44.36 | 45.34 | 42.90 | 44.41 | 1,273,642 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.84 | 44.50 | 44.53 | 904,842 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.90 | 44.53 | 46.38 | 1,367,206 | +0.45(+0.98%) |
Mar 18, 2020 | 44.44 | 46.63 | 43.45 | 45.93 | 1,933,621 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,532 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.43 | 44.34 | 44.48 | 1,169,754 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.61 | 46.80 | 51.50 | 1,602,163 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,051 | -5.09(-9.92%) |
Mar 11, 2020 | 52.68 | 52.85 | 50.71 | 51.37 | 1,771,566 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 54.00 | 51.17 | 54.00 | 1,328,042 | +3.12(+6.12%) |
Mar 09, 2020 | 50.72 | 53.06 | 49.35 | 50.88 | 2,019,677 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.31 | 53.59 | 55.00 | 751,652 | -1.31(-2.33%) |
Mar 05, 2020 | 56.58 | 57.67 | 55.97 | 56.31 | 689,873 | -1.83(-3.15%) |
Mar 04, 2020 | 57.02 | 58.19 | 56.30 | 58.14 | 669,775 | +2.23(+4.00%) |
Mar 03, 2020 | 58.39 | 58.80 | 55.32 | 55.91 | 1,873,039 | -2.09(-3.60%) |
Mar 02, 2020 | 56.10 | 58.02 | 55.06 | 57.99 | 923,392 | +2.61(+4.72%) |
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,508 | +0.73(+1.34%) |
Feb 27, 2020 | 55.88 | 57.04 | 54.65 | 54.65 | 2,067,509 | -3.14(-5.44%) |
Feb 26, 2020 | 57.69 | 58.95 | 57.38 | 57.79 | 1,052,938 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.28 | 57.50 | 2,726,790 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.88 | 58.19 | 59.09 | 1,763,139 | -2.61(-4.23%) |
Feb 21, 2020 | 62.89 | 62.89 | 61.40 | 61.70 | 1,103,784 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.38 | 63.19 | 540,482 | -0.67(-1.05%) |
Feb 19, 2020 | 63.59 | 63.95 | 63.57 | 63.86 | 411,259 | +0.64(+1.01%) |
Feb 18, 2020 | 62.88 | 63.27 | 62.80 | 63.22 | 309,080 | -0.16(-0.25%) |
Feb 14, 2020 | 63.28 | 63.48 | 63.07 | 63.38 | 307,605 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.80 | 63.17 | 461,334 | -0.20(-0.32%) |
Feb 12, 2020 | 63.11 | 63.39 | 62.81 | 63.38 | 865,817 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.36 | 62.49 | 62.70 | 526,924 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.86 | 61.63 | 62.86 | 273,066 | +0.85(+1.37%) |
Feb 07, 2020 | 62.20 | 62.47 | 61.83 | 62.01 | 354,992 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.48 | 61.81 | 62.48 | 449,402 | +0.67(+1.09%) |
Feb 05, 2020 | 62.51 | 62.51 | 61.43 | 61.81 | 599,377 | +0.27(+0.44%) |
Feb 04, 2020 | 60.99 | 61.54 | 60.75 | 61.54 | 349,583 | +1.38(+2.30%) |
Feb 03, 2020 | 59.40 | 60.19 | 59.40 | 60.15 | 337,500 | +0.86(+1.45%) |
Jan 31, 2020 | 60.71 | 60.71 | 59.10 | 59.29 | 686,291 | -1.53(-2.52%) |
Jan 30, 2020 | 60.35 | 60.83 | 60.03 | 60.83 | 819,223 | +0.25(+0.41%) |
Jan 29, 2020 | 60.91 | 60.95 | 60.33 | 60.58 | 373,571 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.54 | 59.65 | 60.40 | 493,823 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.65 | 58.98 | 59.31 | 990,971 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.53 | 60.75 | 578,036 | -0.33(-0.55%) |
Jan 23, 2020 | 60.88 | 61.10 | 60.64 | 61.08 | 230,352 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.81 | 367,361 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,117 | -0.04(-0.07%) |
Jan 17, 2020 | 60.58 | 60.68 | 60.22 | 60.64 | 302,703 | +0.38(+0.63%) |
Jan 16, 2020 | 59.92 | 60.28 | 59.82 | 60.26 | 341,793 | +0.74(+1.25%) |
Jan 15, 2020 | 59.56 | 59.84 | 59.31 | 59.52 | 368,595 | +0.01(+0.01%) |
Jan 14, 2020 | 59.82 | 59.89 | 59.43 | 59.51 | 534,612 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,156 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.95 | 59.06 | 490,616 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.16 | 58.75 | 59.16 | 413,343 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.92 | 58.49 | 486,519 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.92 | 295,954 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.92 | 56.83 | 57.89 | 337,655 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.54 | 384,813 | -0.58(-1.00%) |
Jan 02, 2020 | 57.46 | 58.12 | 57.40 | 58.12 | 844,007 | +1.18(+2.07%) |
Dec 31, 2019 | 56.61 | 56.98 | 56.59 | 56.94 | 207,929 | +0.13(+0.23%) |
Dec 30, 2019 | 57.16 | 57.16 | 56.40 | 56.81 | 325,686 | -0.40(-0.70%) |
Dec 27, 2019 | 57.51 | 57.51 | 57.04 | 57.21 | 180,559 | -0.07(-0.13%) |
Dec 26, 2019 | 56.90 | 57.28 | 56.80 | 57.28 | 254,834 | +0.48(+0.85%) |
Dec 24, 2019 | 56.90 | 56.90 | 56.67 | 56.80 | 327,213 | -0.01(-0.02%) |
Dec 23, 2019 | 56.80 | 56.90 | 56.73 | 56.81 | 352,018 | +0.21(+0.37%) |
Dec 20, 2019 | 56.66 | 56.66 | 56.45 | 56.60 | 313,324 | +0.26(+0.46%) |
Dec 19, 2019 | 55.97 | 56.34 | 55.97 | 56.34 | 430,807 | +0.41(+0.73%) |
Dec 18, 2019 | 55.95 | 56.12 | 55.88 | 55.94 | 233,453 | +0.10(+0.18%) |
Dec 17, 2019 | 56.06 | 56.07 | 55.78 | 55.84 | 670,841 | -0.14(-0.24%) |
Dec 16, 2019 | 55.79 | 56.15 | 55.78 | 55.97 | 455,595 | +0.57(+1.04%) |
Dec 13, 2019 | 55.18 | 55.56 | 55.09 | 55.40 | 287,235 | +0.24(+0.43%) |
Dec 12, 2019 | 54.63 | 55.31 | 54.54 | 55.16 | 464,078 | +0.45(+0.83%) |
Dec 11, 2019 | 54.50 | 54.75 | 54.42 | 54.71 | 168,061 | +0.30(+0.55%) |
Dec 10, 2019 | 54.40 | 54.66 | 54.27 | 54.41 | 275,050 | +0.06(+0.11%) |
Dec 09, 2019 | 54.44 | 54.73 | 54.34 | 54.35 | 219,678 | -0.24(-0.44%) |
Dec 06, 2019 | 54.36 | 54.64 | 54.35 | 54.59 | 500,412 | +0.62(+1.14%) |
Dec 05, 2019 | 54.05 | 54.09 | 53.76 | 53.97 | 388,729 | +0.17(+0.32%) |
Dec 04, 2019 | 53.82 | 53.95 | 53.76 | 53.80 | 323,349 | +0.27(+0.51%) |
Dec 03, 2019 | 53.01 | 53.53 | 52.84 | 53.53 | 488,673 | -0.37(-0.69%) |
Dec 02, 2019 | 54.74 | 54.74 | 53.67 | 53.90 | 565,637 | -0.77(-1.40%) |
Nov 29, 2019 | 54.77 | 54.86 | 54.67 | 54.67 | 81,015 | -0.26(-0.48%) |
Nov 27, 2019 | 54.83 | 54.93 | 54.72 | 54.93 | 208,266 | +0.26(+0.47%) |
Nov 26, 2019 | 54.72 | 54.79 | 54.60 | 54.67 | 279,379 | -0.03(-0.05%) |
Nov 25, 2019 | 54.19 | 54.70 | 54.19 | 54.70 | 740,532 | +0.75(+1.38%) |
Nov 22, 2019 | 54.11 | 54.23 | 53.76 | 53.96 | 420,215 | -0.01(-0.02%) |
Nov 21, 2019 | 54.10 | 54.16 | 53.81 | 53.97 | 693,224 | -0.20(-0.37%) |
Nov 20, 2019 | 54.35 | 54.50 | 53.74 | 54.17 | 422,437 | -0.32(-0.59%) |
Nov 19, 2019 | 54.68 | 54.68 | 54.27 | 54.49 | 503,014 | +0.07(+0.13%) |
Nov 18, 2019 | 54.29 | 54.53 | 54.06 | 54.42 | 389,343 | +0.11(+0.21%) |
Nov 15, 2019 | 54.09 | 54.31 | 54.02 | 54.31 | 257,366 | +0.55(+1.02%) |
Nov 14, 2019 | 53.61 | 53.78 | 53.50 | 53.76 | 297,186 | -0.08(-0.14%) |
Nov 13, 2019 | 53.53 | 53.85 | 53.53 | 53.83 | 257,849 | +0.09(+0.16%) |
Nov 12, 2019 | 53.56 | 53.95 | 53.56 | 53.75 | 373,631 | +0.22(+0.41%) |
Nov 11, 2019 | 53.24 | 53.56 | 53.21 | 53.53 | 244,412 | -0.06(-0.11%) |
Nov 08, 2019 | 53.12 | 53.59 | 53.05 | 53.59 | 341,246 | +0.31(+0.58%) |
Nov 07, 2019 | 53.23 | 53.63 | 53.11 | 53.28 | 699,787 | +0.40(+0.76%) |
Nov 06, 2019 | 52.93 | 52.93 | 52.65 | 52.88 | 306,925 | -0.09(-0.17%) |
Nov 05, 2019 | 53.02 | 53.10 | 52.85 | 52.96 | 283,508 | +0.04(+0.08%) |
Nov 04, 2019 | 52.87 | 52.97 | 52.77 | 52.92 | 260,238 | +0.45(+0.85%) |
Nov 01, 2019 | 52.03 | 52.47 | 51.95 | 52.47 | 405,076 | +0.66(+1.27%) |
Oct 31, 2019 | 52.00 | 52.00 | 51.52 | 51.81 | 310,124 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.44 | 51.85 | 451,103 | +0.25(+0.49%) |
Oct 29, 2019 | 52.09 | 52.10 | 51.56 | 51.60 | 380,202 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,141 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.47 | 247,137 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,182 | +0.50(+1.00%) |
Oct 23, 2019 | 50.02 | 50.36 | 50.02 | 50.35 | 202,832 | +0.12(+0.24%) |
Oct 22, 2019 | 50.87 | 51.00 | 50.20 | 50.23 | 215,451 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.79 | 50.41 | 50.76 | 378,946 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.73 | 49.86 | 50.24 | 286,417 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.10 | 50.55 | 50.78 | 343,246 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.97 | 50.64 | 50.82 | 2,108,188 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.70 | 51.23 | 284,289 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.60 | 283,119 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.61 | 648,940 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,241 | +0.35(+0.70%) |
Oct 09, 2019 | 49.41 | 49.78 | 49.34 | 49.56 | 351,606 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.92 | 556,325 | -0.92(-1.85%) |
Oct 07, 2019 | 49.85 | 50.24 | 49.81 | 49.84 | 170,888 | -0.12(-0.24%) |
Oct 04, 2019 | 49.51 | 50.00 | 49.45 | 49.96 | 307,694 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.17 | 1,173,309 | +0.66(+1.36%) |
Oct 02, 2019 | 49.07 | 49.07 | 48.20 | 48.51 | 748,552 | -0.88(-1.79%) |
Oct 01, 2019 | 50.17 | 50.44 | 49.38 | 49.39 | 564,614 | -0.52(-1.04%) |
Sep 30, 2019 | 49.65 | 50.00 | 49.55 | 49.91 | 309,339 | +0.46(+0.93%) |
Sep 27, 2019 | 50.19 | 50.22 | 49.08 | 49.45 | 700,086 | -0.73(-1.46%) |
Sep 26, 2019 | 50.21 | 50.32 | 49.80 | 50.18 | 468,763 | -0.06(-0.11%) |
Sep 25, 2019 | 49.46 | 50.38 | 49.04 | 50.24 | 500,089 | +0.66(+1.34%) |
Sep 24, 2019 | 50.55 | 50.68 | 49.40 | 49.57 | 714,979 | -0.68(-1.36%) |
Sep 23, 2019 | 50.11 | 50.43 | 50.03 | 50.26 | 964,987 | +0.12(+0.23%) |
Sep 20, 2019 | 50.76 | 50.81 | 49.95 | 50.14 | 424,806 | -0.50(-0.98%) |
Sep 19, 2019 | 50.63 | 51.03 | 50.53 | 50.64 | 387,996 | +0.15(+0.29%) |
Sep 18, 2019 | 50.30 | 50.52 | 49.86 | 50.49 | 355,554 | +0.08(+0.15%) |
Sep 17, 2019 | 50.23 | 50.42 | 50.11 | 50.41 | 129,529 | +0.18(+0.36%) |
Sep 16, 2019 | 49.91 | 50.30 | 49.78 | 50.23 | 209,791 | -0.07(-0.14%) |
Sep 13, 2019 | 50.47 | 50.51 | 50.24 | 50.30 | 237,416 | -0.31(-0.62%) |
Sep 12, 2019 | 50.79 | 51.01 | 50.45 | 50.61 | 487,318 | +0.13(+0.25%) |
Sep 11, 2019 | 49.93 | 50.50 | 49.92 | 50.49 | 877,693 | +0.61(+1.22%) |
Sep 10, 2019 | 49.59 | 49.88 | 49.31 | 49.88 | 390,026 | +0.00(+0.00%) |
Sep 09, 2019 | 50.17 | 50.20 | 49.61 | 49.88 | 561,630 | -0.16(-0.33%) |
Sep 06, 2019 | 50.23 | 50.23 | 49.96 | 50.04 | 355,919 | -0.12(-0.23%) |
Sep 05, 2019 | 49.74 | 50.31 | 49.74 | 50.16 | 1,058,145 | +1.03(+2.10%) |
Sep 04, 2019 | 48.81 | 49.16 | 48.81 | 49.13 | 210,111 | +0.80(+1.65%) |