Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.11 | 55.25 | 54.57 | 54.81 | 728,213 | -0.20(-0.37%) |
Sep 29, 2020 | 54.89 | 55.13 | 54.72 | 55.01 | 1,021,268 | +0.16(+0.29%) |
Sep 28, 2020 | 54.99 | 55.31 | 54.79 | 54.85 | 974,522 | +0.81(+1.50%) |
Sep 25, 2020 | 53.60 | 54.04 | 53.46 | 54.04 | 720,016 | +0.20(+0.38%) |
Sep 24, 2020 | 53.93 | 54.01 | 53.30 | 53.84 | 837,834 | +0.12(+0.23%) |
Sep 23, 2020 | 54.59 | 54.62 | 53.70 | 53.72 | 1,022,560 | -0.05(-0.10%) |
Sep 22, 2020 | 53.54 | 54.10 | 53.50 | 53.77 | 1,045,079 | +0.54(+1.02%) |
Sep 21, 2020 | 53.28 | 53.30 | 52.71 | 53.23 | 1,369,214 | -0.89(-1.64%) |
Sep 18, 2020 | 54.54 | 54.79 | 53.80 | 54.12 | 1,851,133 | -1.40(-2.51%) |
Sep 17, 2020 | 55.19 | 55.65 | 55.04 | 55.51 | 1,109,763 | +0.22(+0.40%) |
Sep 16, 2020 | 55.71 | 55.79 | 55.21 | 55.29 | 821,856 | -0.22(-0.40%) |
Sep 15, 2020 | 55.78 | 55.93 | 55.45 | 55.51 | 1,101,303 | +0.63(+1.15%) |
Sep 14, 2020 | 55.55 | 55.57 | 54.87 | 54.88 | 773,604 | -0.20(-0.35%) |
Sep 11, 2020 | 55.14 | 55.51 | 54.77 | 55.07 | 2,325,479 | +0.79(+1.46%) |
Sep 10, 2020 | 55.13 | 55.19 | 54.28 | 54.28 | 1,132,359 | -0.91(-1.64%) |
Sep 09, 2020 | 54.61 | 55.44 | 54.59 | 55.19 | 1,162,384 | +2.17(+4.09%) |
Sep 08, 2020 | 52.97 | 53.37 | 52.60 | 53.02 | 1,419,035 | +0.45(+0.86%) |
Sep 04, 2020 | 52.96 | 53.15 | 51.95 | 52.57 | 1,078,674 | -0.56(-1.05%) |
Sep 03, 2020 | 54.25 | 54.39 | 52.89 | 53.13 | 931,705 | -1.00(-1.85%) |
Sep 02, 2020 | 53.61 | 54.21 | 53.60 | 54.13 | 671,601 | +1.14(+2.15%) |
Sep 01, 2020 | 52.83 | 53.07 | 52.49 | 53.00 | 902,058 | +0.05(+0.10%) |
Aug 31, 2020 | 53.16 | 53.41 | 52.85 | 52.94 | 721,018 | -0.51(-0.95%) |
Aug 28, 2020 | 53.39 | 53.48 | 52.85 | 53.45 | 743,649 | -0.22(-0.41%) |
Aug 27, 2020 | 54.36 | 54.43 | 53.65 | 53.67 | 725,510 | +0.09(+0.17%) |
Aug 26, 2020 | 53.32 | 53.69 | 53.26 | 53.58 | 589,447 | +0.11(+0.20%) |
Aug 25, 2020 | 53.80 | 53.82 | 53.23 | 53.48 | 570,526 | -0.09(-0.17%) |
Aug 24, 2020 | 53.85 | 53.88 | 53.37 | 53.56 | 581,550 | +0.64(+1.21%) |
Aug 21, 2020 | 52.29 | 53.03 | 52.26 | 52.92 | 527,914 | -0.45(-0.85%) |
Aug 20, 2020 | 53.04 | 53.43 | 52.94 | 53.38 | 737,998 | +0.02(+0.03%) |
Aug 19, 2020 | 53.86 | 53.86 | 53.27 | 53.36 | 873,738 | +0.00(+0.00%) |
Aug 18, 2020 | 53.46 | 53.48 | 53.10 | 53.36 | 859,651 | +0.27(+0.50%) |
Aug 17, 2020 | 52.92 | 53.30 | 52.92 | 53.09 | 833,089 | +0.28(+0.52%) |
Aug 14, 2020 | 52.99 | 53.22 | 52.69 | 52.82 | 1,397,718 | -0.42(-0.78%) |
Aug 13, 2020 | 53.54 | 53.71 | 53.15 | 53.24 | 884,948 | -0.24(-0.45%) |
Aug 12, 2020 | 53.14 | 53.76 | 53.07 | 53.48 | 890,406 | +1.24(+2.38%) |
Aug 11, 2020 | 53.00 | 53.02 | 52.15 | 52.23 | 729,098 | -0.70(-1.33%) |
Aug 10, 2020 | 53.26 | 53.26 | 52.80 | 52.93 | 979,415 | -0.11(-0.20%) |
Aug 07, 2020 | 53.10 | 53.22 | 52.80 | 53.04 | 817,361 | -0.65(-1.21%) |
Aug 06, 2020 | 53.58 | 53.89 | 53.56 | 53.69 | 1,046,702 | -0.26(-0.48%) |
Aug 05, 2020 | 54.74 | 54.89 | 53.91 | 53.95 | 800,840 | -0.50(-0.92%) |
Aug 04, 2020 | 53.59 | 54.45 | 53.51 | 54.45 | 876,717 | +0.44(+0.82%) |
Aug 03, 2020 | 54.42 | 54.59 | 53.82 | 54.01 | 900,752 | +0.68(+1.27%) |
Jul 31, 2020 | 53.83 | 53.96 | 52.84 | 53.33 | 1,160,842 | -0.85(-1.56%) |
Jul 30, 2020 | 53.76 | 54.25 | 53.25 | 54.18 | 857,016 | -0.72(-1.32%) |
Jul 29, 2020 | 55.23 | 55.23 | 54.67 | 54.90 | 901,483 | +0.91(+1.68%) |
Jul 28, 2020 | 53.22 | 54.37 | 53.22 | 53.99 | 915,133 | +0.17(+0.31%) |
Jul 27, 2020 | 54.15 | 54.15 | 53.60 | 53.82 | 885,981 | +0.78(+1.48%) |
Jul 24, 2020 | 53.71 | 53.82 | 52.93 | 53.04 | 1,020,217 | +0.42(+0.80%) |
Jul 23, 2020 | 53.35 | 53.75 | 52.56 | 52.62 | 1,965,544 | +3.37(+6.84%) |
Jul 22, 2020 | 49.26 | 49.33 | 48.76 | 49.25 | 1,005,560 | +0.26(+0.52%) |
Jul 21, 2020 | 49.36 | 49.66 | 48.97 | 48.99 | 965,811 | +0.26(+0.52%) |
Jul 20, 2020 | 49.19 | 49.35 | 48.65 | 48.74 | 1,350,245 | -0.38(-0.77%) |
Jul 17, 2020 | 49.00 | 49.22 | 48.83 | 49.11 | 628,506 | +0.48(+0.98%) |
Jul 16, 2020 | 48.56 | 48.76 | 48.47 | 48.64 | 720,249 | -0.05(-0.11%) |
Jul 15, 2020 | 49.07 | 49.25 | 48.65 | 48.69 | 784,387 | +0.19(+0.40%) |
Jul 14, 2020 | 48.13 | 48.57 | 48.13 | 48.50 | 910,116 | +0.21(+0.44%) |
Jul 13, 2020 | 48.18 | 48.68 | 47.92 | 48.29 | 2,114,837 | +0.48(+1.01%) |
Jul 10, 2020 | 47.61 | 47.88 | 47.49 | 47.80 | 1,230,928 | +0.44(+0.93%) |
Jul 09, 2020 | 48.18 | 48.29 | 47.22 | 47.36 | 2,342,483 | -0.78(-1.61%) |
Jul 08, 2020 | 47.80 | 48.14 | 47.68 | 48.14 | 816,899 | +0.00(+0.00%) |
Jul 07, 2020 | 48.02 | 48.38 | 47.93 | 48.14 | 753,081 | -0.40(-0.82%) |
Jul 06, 2020 | 48.93 | 49.08 | 48.43 | 48.53 | 885,181 | -0.56(-1.13%) |
Jul 02, 2020 | 48.97 | 49.46 | 48.97 | 49.09 | 741,347 | +0.53(+1.09%) |
Jul 01, 2020 | 48.23 | 48.75 | 48.19 | 48.56 | 755,263 | +0.17(+0.35%) |
Jun 30, 2020 | 47.96 | 48.48 | 47.95 | 48.39 | 1,124,814 | -0.34(-0.71%) |
Jun 29, 2020 | 48.80 | 48.99 | 48.52 | 48.74 | 910,877 | -0.77(-1.55%) |
Jun 26, 2020 | 50.33 | 50.33 | 49.46 | 49.50 | 1,002,865 | -0.34(-0.67%) |
Jun 25, 2020 | 49.64 | 49.87 | 49.28 | 49.84 | 1,158,026 | +0.19(+0.39%) |
Jun 24, 2020 | 50.45 | 50.48 | 49.64 | 49.64 | 1,622,400 | -0.80(-1.59%) |
Jun 23, 2020 | 50.52 | 51.02 | 50.43 | 50.45 | 1,164,524 | +0.01(+0.02%) |
Jun 22, 2020 | 51.05 | 51.09 | 50.36 | 50.44 | 935,612 | -0.15(-0.30%) |
Jun 19, 2020 | 51.28 | 51.33 | 50.47 | 50.59 | 1,118,995 | +0.46(+0.91%) |
Jun 18, 2020 | 50.37 | 50.46 | 49.90 | 50.13 | 1,715,014 | -0.16(-0.32%) |
Jun 17, 2020 | 50.13 | 50.87 | 50.09 | 50.29 | 2,548,766 | +0.65(+1.31%) |
Jun 16, 2020 | 49.42 | 49.84 | 49.08 | 49.63 | 1,634,632 | +1.12(+2.31%) |
Jun 15, 2020 | 47.67 | 48.64 | 47.50 | 48.52 | 1,611,454 | +0.24(+0.49%) |
Jun 12, 2020 | 48.31 | 48.56 | 47.75 | 48.28 | 4,543,118 | +0.04(+0.07%) |
Jun 11, 2020 | 48.74 | 49.10 | 47.95 | 48.24 | 4,672,581 | -1.45(-2.93%) |
Jun 10, 2020 | 49.78 | 49.99 | 49.49 | 49.70 | 1,203,265 | +0.67(+1.37%) |
Jun 09, 2020 | 48.87 | 49.28 | 48.83 | 49.03 | 861,854 | -0.82(-1.65%) |
Jun 08, 2020 | 49.44 | 49.85 | 49.39 | 49.85 | 936,599 | +0.25(+0.50%) |
Jun 05, 2020 | 49.75 | 50.04 | 49.45 | 49.60 | 1,057,868 | +0.47(+0.95%) |
Jun 04, 2020 | 49.23 | 49.56 | 49.02 | 49.13 | 1,047,396 | +0.03(+0.05%) |
Jun 03, 2020 | 48.67 | 49.47 | 48.59 | 49.11 | 1,124,393 | +0.92(+1.90%) |
Jun 02, 2020 | 48.12 | 48.32 | 47.88 | 48.19 | 974,926 | +0.23(+0.48%) |
Jun 01, 2020 | 47.82 | 48.09 | 47.64 | 47.96 | 934,877 | +0.30(+0.63%) |
May 29, 2020 | 48.05 | 48.08 | 47.24 | 47.66 | 1,735,707 | +0.39(+0.82%) |
May 28, 2020 | 46.97 | 47.59 | 46.95 | 47.27 | 2,750,614 | +1.21(+2.62%) |
May 27, 2020 | 44.78 | 46.11 | 44.76 | 46.06 | 1,911,039 | +1.02(+2.27%) |
May 26, 2020 | 45.41 | 45.44 | 44.97 | 45.04 | 1,259,267 | +0.27(+0.61%) |
May 22, 2020 | 44.41 | 44.86 | 44.29 | 44.77 | 1,124,438 | -0.06(-0.14%) |
May 21, 2020 | 45.31 | 45.38 | 44.79 | 44.83 | 1,460,335 | -0.52(-1.15%) |
May 20, 2020 | 45.25 | 45.61 | 45.15 | 45.35 | 1,275,616 | +0.67(+1.50%) |
May 19, 2020 | 45.40 | 45.50 | 44.67 | 44.68 | 1,842,428 | -1.57(-3.39%) |
May 18, 2020 | 45.67 | 46.42 | 45.53 | 46.25 | 1,505,696 | +1.09(+2.42%) |
May 15, 2020 | 44.71 | 45.16 | 44.67 | 45.16 | 1,738,315 | +0.19(+0.43%) |
May 14, 2020 | 44.82 | 45.06 | 44.46 | 44.96 | 1,476,692 | -0.30(-0.67%) |
May 13, 2020 | 45.61 | 45.81 | 45.04 | 45.27 | 1,218,277 | -0.09(-0.19%) |
May 12, 2020 | 45.86 | 46.04 | 45.35 | 45.35 | 1,168,185 | -0.28(-0.61%) |
May 11, 2020 | 45.08 | 45.84 | 44.96 | 45.63 | 1,861,521 | +0.28(+0.62%) |
May 08, 2020 | 45.00 | 45.45 | 44.63 | 45.35 | 2,782,074 | +1.16(+2.63%) |
May 07, 2020 | 44.32 | 44.51 | 43.85 | 44.19 | 1,394,311 | +0.67(+1.55%) |
May 06, 2020 | 44.32 | 44.35 | 43.49 | 43.52 | 1,243,531 | -0.73(-1.64%) |
May 05, 2020 | 44.23 | 44.55 | 44.09 | 44.24 | 1,841,332 | -0.31(-0.69%) |
May 04, 2020 | 44.35 | 44.61 | 43.98 | 44.55 | 1,342,595 | -0.47(-1.05%) |
May 01, 2020 | 45.38 | 45.53 | 44.90 | 45.02 | 1,293,520 | -0.32(-0.71%) |
Apr 30, 2020 | 46.09 | 46.09 | 45.16 | 45.34 | 1,413,318 | +0.21(+0.46%) |
Apr 29, 2020 | 45.31 | 45.37 | 44.96 | 45.14 | 1,514,004 | +0.58(+1.29%) |
Apr 28, 2020 | 45.04 | 45.05 | 44.51 | 44.56 | 1,608,666 | -0.47(-1.05%) |
Apr 27, 2020 | 45.34 | 45.41 | 44.86 | 45.03 | 920,294 | -0.06(-0.14%) |
Apr 24, 2020 | 44.81 | 45.27 | 44.60 | 45.09 | 1,247,421 | +0.04(+0.10%) |
Apr 23, 2020 | 45.49 | 46.01 | 45.00 | 45.05 | 1,583,116 | -1.23(-2.66%) |
Apr 22, 2020 | 46.48 | 46.54 | 45.99 | 46.28 | 1,745,919 | +0.16(+0.34%) |
Apr 21, 2020 | 45.95 | 46.42 | 45.52 | 46.12 | 3,294,723 | -0.73(-1.55%) |
Apr 20, 2020 | 46.36 | 47.51 | 46.16 | 46.85 | 2,964,281 | +0.61(+1.32%) |
Apr 17, 2020 | 45.98 | 46.39 | 45.19 | 46.24 | 2,180,041 | +0.53(+1.17%) |
Apr 16, 2020 | 45.29 | 45.88 | 45.11 | 45.70 | 2,446,807 | +0.24(+0.52%) |
Apr 15, 2020 | 45.35 | 45.89 | 45.21 | 45.47 | 1,444,706 | -1.12(-2.40%) |
Apr 14, 2020 | 46.32 | 46.83 | 46.04 | 46.59 | 1,917,769 | +1.43(+3.18%) |
Apr 13, 2020 | 45.02 | 45.31 | 44.58 | 45.15 | 885,926 | -0.07(-0.15%) |
Apr 09, 2020 | 45.53 | 45.56 | 44.86 | 45.22 | 1,410,312 | +0.41(+0.92%) |
Apr 08, 2020 | 44.80 | 45.09 | 44.27 | 44.81 | 1,635,374 | +0.66(+1.48%) |
Apr 07, 2020 | 45.61 | 45.61 | 44.16 | 44.16 | 2,147,109 | -0.66(-1.46%) |
Apr 06, 2020 | 44.65 | 45.06 | 44.46 | 44.81 | 2,225,470 | +1.28(+2.93%) |
Apr 03, 2020 | 43.64 | 44.01 | 43.17 | 43.54 | 1,516,809 | -0.85(-1.91%) |
Apr 02, 2020 | 43.58 | 44.54 | 43.38 | 44.38 | 1,782,393 | +1.39(+3.23%) |
Apr 01, 2020 | 43.16 | 43.96 | 42.95 | 42.99 | 1,455,015 | -1.22(-2.75%) |
Mar 31, 2020 | 44.38 | 44.87 | 43.85 | 44.21 | 1,959,943 | -0.01(-0.02%) |
Mar 30, 2020 | 43.26 | 44.40 | 43.18 | 44.22 | 2,161,353 | +1.16(+2.70%) |
Mar 27, 2020 | 42.21 | 43.88 | 41.83 | 43.05 | 1,689,080 | -0.52(-1.18%) |
Mar 26, 2020 | 42.08 | 43.75 | 42.05 | 43.57 | 4,043,364 | +1.95(+4.68%) |
Mar 25, 2020 | 41.11 | 42.52 | 40.49 | 41.62 | 4,124,024 | +0.10(+0.23%) |
Mar 24, 2020 | 40.47 | 41.59 | 39.86 | 41.52 | 3,150,725 | +2.52(+6.45%) |
Mar 23, 2020 | 40.74 | 41.36 | 38.52 | 39.01 | 2,879,853 | -2.23(-5.41%) |
Mar 20, 2020 | 43.03 | 43.56 | 41.17 | 41.24 | 3,205,317 | -3.05(-6.89%) |
Mar 19, 2020 | 42.71 | 45.82 | 42.28 | 44.29 | 3,810,207 | +1.56(+3.64%) |
Mar 18, 2020 | 42.10 | 44.75 | 41.63 | 42.73 | 3,616,640 | -1.31(-2.98%) |
Mar 17, 2020 | 40.60 | 44.35 | 40.30 | 44.04 | 4,228,852 | +4.62(+11.71%) |
Mar 16, 2020 | 39.13 | 40.66 | 38.85 | 39.43 | 4,888,075 | -4.26(-9.75%) |
Mar 13, 2020 | 44.10 | 44.10 | 41.46 | 43.68 | 2,131,883 | +1.15(+2.69%) |
Mar 12, 2020 | 42.71 | 44.38 | 41.09 | 42.54 | 2,131,473 | -3.33(-7.26%) |
Mar 11, 2020 | 46.87 | 47.01 | 45.41 | 45.87 | 2,320,683 | -2.23(-4.63%) |
Mar 10, 2020 | 47.48 | 48.23 | 46.26 | 48.10 | 2,258,051 | +0.94(+1.98%) |
Mar 09, 2020 | 47.95 | 48.88 | 46.07 | 47.16 | 2,394,340 | -2.83(-5.67%) |
Mar 06, 2020 | 49.80 | 50.08 | 49.35 | 50.00 | 1,843,277 | -0.52(-1.04%) |
Mar 05, 2020 | 50.49 | 50.93 | 50.15 | 50.52 | 1,554,236 | -0.52(-1.01%) |
Mar 04, 2020 | 49.93 | 51.04 | 49.46 | 51.04 | 1,672,032 | +2.13(+4.36%) |
Mar 03, 2020 | 49.10 | 49.88 | 48.40 | 48.90 | 2,588,268 | +0.10(+0.20%) |
Mar 02, 2020 | 47.80 | 48.82 | 47.56 | 48.81 | 3,605,441 | +1.66(+3.52%) |
Feb 28, 2020 | 47.08 | 47.17 | 46.03 | 47.15 | 3,171,686 | -0.72(-1.50%) |
Feb 27, 2020 | 49.03 | 49.12 | 47.84 | 47.86 | 2,212,772 | -1.19(-2.42%) |
Feb 26, 2020 | 49.45 | 49.79 | 49.03 | 49.05 | 1,417,289 | -0.59(-1.18%) |
Feb 25, 2020 | 50.28 | 50.43 | 49.55 | 49.64 | 1,010,890 | -0.87(-1.73%) |
Feb 24, 2020 | 50.25 | 50.92 | 50.24 | 50.51 | 923,557 | -1.68(-3.22%) |
Feb 21, 2020 | 52.09 | 52.36 | 52.09 | 52.19 | 590,823 | +0.06(+0.12%) |
Feb 20, 2020 | 51.94 | 52.15 | 51.81 | 52.13 | 669,227 | +0.12(+0.22%) |
Feb 19, 2020 | 52.14 | 52.32 | 52.01 | 52.01 | 883,488 | -0.53(-1.01%) |
Feb 18, 2020 | 52.51 | 52.65 | 52.46 | 52.54 | 725,306 | +0.16(+0.30%) |
Feb 14, 2020 | 52.36 | 52.46 | 52.24 | 52.39 | 1,088,153 | -0.13(-0.25%) |
Feb 13, 2020 | 52.17 | 52.60 | 52.13 | 52.52 | 942,657 | -0.09(-0.17%) |
Feb 12, 2020 | 52.54 | 52.72 | 52.37 | 52.60 | 1,146,754 | -0.20(-0.38%) |
Feb 11, 2020 | 52.72 | 52.90 | 52.69 | 52.80 | 884,979 | +0.17(+0.33%) |
Feb 10, 2020 | 52.50 | 52.63 | 52.44 | 52.63 | 457,637 | +0.02(+0.03%) |
Feb 07, 2020 | 52.68 | 52.73 | 52.51 | 52.61 | 584,013 | -0.28(-0.52%) |
Feb 06, 2020 | 52.88 | 52.90 | 52.69 | 52.89 | 808,010 | +0.62(+1.20%) |
Feb 05, 2020 | 52.11 | 52.40 | 52.00 | 52.27 | 893,129 | +0.45(+0.87%) |
Feb 04, 2020 | 52.04 | 52.16 | 51.76 | 51.81 | 838,940 | -0.12(-0.23%) |
Feb 03, 2020 | 52.03 | 52.20 | 51.77 | 51.94 | 1,323,722 | +0.08(+0.15%) |
Jan 31, 2020 | 52.00 | 52.20 | 51.71 | 51.86 | 1,097,258 | -0.07(-0.13%) |
Jan 30, 2020 | 51.32 | 51.96 | 51.22 | 51.93 | 1,311,784 | +1.87(+3.73%) |
Jan 29, 2020 | 50.11 | 50.50 | 49.98 | 50.06 | 1,519,464 | -1.09(-2.14%) |
Jan 28, 2020 | 50.96 | 51.24 | 50.86 | 51.15 | 2,128,242 | +0.54(+1.06%) |
Jan 27, 2020 | 50.14 | 50.80 | 50.10 | 50.62 | 4,141,037 | -0.76(-1.49%) |
Jan 24, 2020 | 50.48 | 51.40 | 50.45 | 51.38 | 2,751,791 | +1.31(+2.62%) |
Jan 23, 2020 | 49.81 | 50.16 | 49.64 | 50.07 | 2,380,108 | +0.00(+0.00%) |
Jan 22, 2020 | 50.03 | 50.24 | 49.98 | 50.07 | 1,903,641 | -0.13(-0.26%) |
Jan 21, 2020 | 50.00 | 50.20 | 49.81 | 50.20 | 1,144,519 | +0.45(+0.91%) |
Jan 17, 2020 | 49.79 | 49.85 | 49.58 | 49.75 | 981,193 | +0.34(+0.68%) |
Jan 16, 2020 | 49.16 | 49.46 | 49.10 | 49.41 | 1,033,976 | +0.13(+0.26%) |
Jan 15, 2020 | 49.31 | 49.36 | 49.19 | 49.28 | 745,491 | +0.41(+0.83%) |
Jan 14, 2020 | 48.89 | 49.01 | 48.74 | 48.87 | 1,162,371 | -0.15(-0.30%) |
Jan 13, 2020 | 48.79 | 49.10 | 48.70 | 49.02 | 1,257,680 | +0.23(+0.46%) |
Jan 10, 2020 | 48.66 | 49.05 | 48.65 | 48.79 | 1,546,881 | +0.03(+0.07%) |
Jan 09, 2020 | 48.54 | 48.77 | 48.47 | 48.76 | 955,039 | +0.31(+0.64%) |
Jan 08, 2020 | 48.07 | 48.55 | 48.07 | 48.45 | 1,594,127 | -0.21(-0.43%) |
Jan 07, 2020 | 48.79 | 48.94 | 48.59 | 48.66 | 1,455,378 | -0.80(-1.61%) |
Jan 06, 2020 | 49.22 | 49.53 | 49.22 | 49.45 | 755,825 | +0.05(+0.11%) |
Jan 03, 2020 | 49.11 | 49.62 | 49.10 | 49.40 | 718,174 | -0.07(-0.14%) |
Jan 02, 2020 | 49.57 | 49.73 | 49.35 | 49.47 | 850,662 | -0.13(-0.26%) |
Dec 31, 2019 | 49.71 | 49.75 | 49.31 | 49.60 | 745,836 | -0.11(-0.23%) |
Dec 30, 2019 | 50.30 | 50.30 | 49.54 | 49.71 | 811,566 | -0.34(-0.68%) |
Dec 27, 2019 | 50.20 | 50.20 | 49.97 | 50.05 | 813,147 | +0.77(+1.57%) |
Dec 26, 2019 | 49.45 | 49.45 | 49.17 | 49.28 | 463,519 | +0.10(+0.19%) |
Dec 24, 2019 | 49.21 | 49.36 | 49.19 | 49.19 | 430,489 | -0.14(-0.28%) |
Dec 23, 2019 | 49.76 | 49.78 | 49.29 | 49.32 | 1,116,521 | +0.09(+0.18%) |
Dec 20, 2019 | 49.38 | 49.51 | 49.20 | 49.24 | 1,383,906 | +0.15(+0.30%) |
Dec 19, 2019 | 48.85 | 49.16 | 48.75 | 49.09 | 1,620,830 | +0.59(+1.22%) |
Dec 18, 2019 | 48.94 | 48.99 | 48.38 | 48.50 | 3,366,620 | -0.33(-0.68%) |
Dec 17, 2019 | 49.42 | 49.55 | 48.78 | 48.83 | 4,964,793 | -4.88(-9.09%) |
Dec 16, 2019 | 53.62 | 53.85 | 53.48 | 53.71 | 1,060,872 | +0.84(+1.59%) |
Dec 13, 2019 | 52.66 | 52.89 | 52.53 | 52.87 | 1,222,198 | +1.26(+2.44%) |
Dec 12, 2019 | 51.87 | 51.95 | 51.45 | 51.61 | 1,095,576 | -0.12(-0.23%) |
Dec 11, 2019 | 51.85 | 51.98 | 51.65 | 51.74 | 980,376 | -0.29(-0.55%) |
Dec 10, 2019 | 52.15 | 52.30 | 51.96 | 52.02 | 527,564 | -0.23(-0.43%) |
Dec 09, 2019 | 52.19 | 52.31 | 52.01 | 52.25 | 601,531 | +0.36(+0.69%) |
Dec 06, 2019 | 51.86 | 52.05 | 51.68 | 51.89 | 880,573 | +0.39(+0.76%) |
Dec 05, 2019 | 51.48 | 51.53 | 51.26 | 51.50 | 782,003 | -0.14(-0.27%) |
Dec 04, 2019 | 51.52 | 51.69 | 51.44 | 51.64 | 731,532 | +0.29(+0.56%) |
Dec 03, 2019 | 51.19 | 51.38 | 51.14 | 51.35 | 938,855 | -0.08(-0.15%) |
Dec 02, 2019 | 51.41 | 51.46 | 51.01 | 51.43 | 1,005,917 | -0.18(-0.35%) |
Nov 29, 2019 | 51.40 | 51.64 | 51.35 | 51.61 | 368,826 | +0.39(+0.76%) |
Nov 27, 2019 | 51.10 | 51.28 | 50.95 | 51.22 | 916,764 | +0.08(+0.15%) |
Nov 26, 2019 | 51.07 | 51.35 | 51.01 | 51.15 | 845,999 | +0.32(+0.63%) |
Nov 25, 2019 | 50.62 | 50.86 | 50.56 | 50.83 | 1,379,639 | +0.32(+0.64%) |
Nov 22, 2019 | 50.59 | 50.67 | 50.44 | 50.50 | 557,273 | +0.02(+0.03%) |
Nov 21, 2019 | 50.63 | 50.79 | 50.35 | 50.49 | 766,309 | -0.52(-1.02%) |
Nov 20, 2019 | 50.83 | 51.09 | 50.81 | 51.01 | 928,365 | -0.20(-0.39%) |
Nov 19, 2019 | 51.41 | 51.46 | 51.15 | 51.21 | 716,785 | -0.11(-0.22%) |
Nov 18, 2019 | 51.42 | 51.65 | 51.26 | 51.32 | 786,211 | +0.10(+0.20%) |
Nov 15, 2019 | 50.96 | 51.33 | 50.90 | 51.22 | 743,992 | -0.23(-0.46%) |
Nov 14, 2019 | 51.36 | 51.58 | 51.32 | 51.45 | 1,257,928 | -0.35(-0.67%) |
Nov 13, 2019 | 51.60 | 51.83 | 51.47 | 51.80 | 753,231 | +0.50(+0.98%) |
Nov 12, 2019 | 51.55 | 51.59 | 51.19 | 51.29 | 945,736 | -0.36(-0.71%) |
Nov 11, 2019 | 51.55 | 51.69 | 51.40 | 51.66 | 664,270 | -0.36(-0.70%) |
Nov 08, 2019 | 52.15 | 52.33 | 51.83 | 52.02 | 789,403 | +0.25(+0.49%) |
Nov 07, 2019 | 52.12 | 52.14 | 51.70 | 51.77 | 700,007 | -0.62(-1.19%) |
Nov 06, 2019 | 52.55 | 52.59 | 52.31 | 52.40 | 696,733 | +0.82(+1.60%) |
Nov 05, 2019 | 51.41 | 51.61 | 51.30 | 51.57 | 910,349 | +0.40(+0.78%) |
Nov 04, 2019 | 51.67 | 51.77 | 51.08 | 51.17 | 806,267 | -0.67(-1.29%) |
Nov 01, 2019 | 52.43 | 52.45 | 51.72 | 51.84 | 764,508 | -0.31(-0.60%) |
Oct 31, 2019 | 52.03 | 52.15 | 51.74 | 52.15 | 652,449 | +0.35(+0.67%) |
Oct 30, 2019 | 51.68 | 51.84 | 51.45 | 51.80 | 883,105 | +0.77(+1.52%) |
Oct 29, 2019 | 50.76 | 51.23 | 50.68 | 51.03 | 739,046 | +0.28(+0.56%) |
Oct 28, 2019 | 50.90 | 51.04 | 50.63 | 50.74 | 811,723 | -0.34(-0.66%) |
Oct 25, 2019 | 51.22 | 51.42 | 51.05 | 51.08 | 708,276 | -0.37(-0.72%) |
Oct 24, 2019 | 51.09 | 51.55 | 51.06 | 51.45 | 1,468,683 | +0.56(+1.10%) |
Oct 23, 2019 | 50.86 | 51.03 | 50.65 | 50.89 | 999,369 | -0.06(-0.12%) |
Oct 22, 2019 | 51.18 | 51.40 | 50.77 | 50.95 | 1,792,362 | -0.05(-0.10%) |
Oct 21, 2019 | 51.05 | 51.36 | 50.93 | 51.00 | 897,988 | -0.73(-1.41%) |
Oct 18, 2019 | 51.41 | 51.80 | 51.31 | 51.74 | 657,992 | +0.09(+0.17%) |
Oct 17, 2019 | 51.98 | 51.99 | 51.60 | 51.65 | 858,445 | +0.51(+0.99%) |
Oct 16, 2019 | 51.12 | 51.27 | 50.81 | 51.14 | 789,972 | +0.88(+1.75%) |
Oct 15, 2019 | 50.19 | 50.40 | 50.10 | 50.26 | 1,255,784 | -0.30(-0.60%) |
Oct 14, 2019 | 50.62 | 50.74 | 50.38 | 50.56 | 837,795 | -0.37(-0.73%) |
Oct 11, 2019 | 50.85 | 51.12 | 50.73 | 50.93 | 956,446 | -0.12(-0.24%) |
Oct 10, 2019 | 50.69 | 51.17 | 50.61 | 51.05 | 725,723 | -0.20(-0.39%) |
Oct 09, 2019 | 51.17 | 51.35 | 50.96 | 51.25 | 717,260 | +0.35(+0.69%) |
Oct 08, 2019 | 51.36 | 51.46 | 50.90 | 50.90 | 903,523 | -0.50(-0.97%) |
Oct 07, 2019 | 51.33 | 51.67 | 51.29 | 51.40 | 744,904 | +0.01(+0.02%) |
Oct 04, 2019 | 50.74 | 51.39 | 50.74 | 51.39 | 1,181,042 | +0.23(+0.45%) |
Oct 03, 2019 | 50.90 | 51.34 | 50.88 | 51.16 | 1,523,702 | +0.27(+0.52%) |
Oct 02, 2019 | 51.33 | 51.46 | 50.68 | 50.89 | 1,370,051 | -0.97(-1.88%) |