Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 49.31 | 49.60 | 48.73 | 49.33 | 138,000 | -0.29(-0.59%) |
Oct 29, 2020 | 49.29 | 50.01 | 48.72 | 49.62 | 242,018 | +0.50(+1.02%) |
Oct 28, 2020 | 49.70 | 49.94 | 48.98 | 49.12 | 121,344 | -1.23(-2.43%) |
Oct 27, 2020 | 51.35 | 51.35 | 50.34 | 50.34 | 239,332 | -0.79(-1.54%) |
Oct 26, 2020 | 51.23 | 51.23 | 50.70 | 51.13 | 78,782 | -0.66(-1.28%) |
Oct 23, 2020 | 51.72 | 51.95 | 51.41 | 51.80 | 79,400 | +0.33(+0.64%) |
Oct 22, 2020 | 51.51 | 51.80 | 51.38 | 51.47 | 94,924 | -0.04(-0.08%) |
Oct 21, 2020 | 51.46 | 51.73 | 51.29 | 51.51 | 67,280 | -0.12(-0.22%) |
Oct 20, 2020 | 51.53 | 52.02 | 51.51 | 51.62 | 230,830 | +0.33(+0.64%) |
Oct 19, 2020 | 52.16 | 52.16 | 51.26 | 51.30 | 161,560 | -0.84(-1.62%) |
Oct 16, 2020 | 52.52 | 52.52 | 52.09 | 52.14 | 106,600 | -0.34(-0.64%) |
Oct 15, 2020 | 51.90 | 52.94 | 51.90 | 52.48 | 94,656 | +0.16(+0.32%) |
Oct 14, 2020 | 52.91 | 53.02 | 52.26 | 52.31 | 73,854 | -0.62(-1.18%) |
Oct 13, 2020 | 53.62 | 53.63 | 52.59 | 52.94 | 227,516 | -0.93(-1.74%) |
Oct 12, 2020 | 53.59 | 54.00 | 53.38 | 53.87 | 87,412 | +0.19(+0.35%) |
Oct 09, 2020 | 54.17 | 54.17 | 53.46 | 53.68 | 105,600 | -0.23(-0.42%) |
Oct 08, 2020 | 53.19 | 54.09 | 53.11 | 53.91 | 147,390 | +0.90(+1.70%) |
Oct 07, 2020 | 53.42 | 53.42 | 52.75 | 53.01 | 137,174 | +0.05(+0.08%) |
Oct 06, 2020 | 53.35 | 53.63 | 52.73 | 52.96 | 92,874 | -0.38(-0.71%) |
Oct 05, 2020 | 53.10 | 53.40 | 52.34 | 53.34 | 101,658 | +0.38(+0.72%) |
Oct 02, 2020 | 51.36 | 53.15 | 51.14 | 52.96 | 147,400 | +0.96(+1.85%) |
Oct 01, 2020 | 51.25 | 52.01 | 51.05 | 52.00 | 126,036 | +0.99(+1.95%) |
Sep 30, 2020 | 51.00 | 51.42 | 50.45 | 51.01 | 150,246 | +0.18(+0.34%) |
Sep 29, 2020 | 51.20 | 51.23 | 50.48 | 50.83 | 83,890 | -0.38(-0.73%) |
Sep 28, 2020 | 50.73 | 51.45 | 50.73 | 51.20 | 216,806 | +1.00(+2.00%) |
Sep 25, 2020 | 49.02 | 50.23 | 49.02 | 50.20 | 97,800 | +0.93(+1.89%) |
Sep 24, 2020 | 49.10 | 49.82 | 49.06 | 49.27 | 95,054 | +0.14(+0.27%) |
Sep 23, 2020 | 50.68 | 50.78 | 49.06 | 49.13 | 99,630 | -1.80(-3.53%) |
Sep 22, 2020 | 50.30 | 51.37 | 50.30 | 50.94 | 374,456 | +0.68(+1.34%) |
Sep 21, 2020 | 51.37 | 51.37 | 50.11 | 50.26 | 110,722 | -1.59(-3.07%) |
Sep 18, 2020 | 53.02 | 53.02 | 51.77 | 51.85 | 71,200 | -1.02(-1.92%) |
Sep 17, 2020 | 53.53 | 53.87 | 52.55 | 52.87 | 223,940 | -1.08(-2.00%) |
Sep 16, 2020 | 53.93 | 54.45 | 53.67 | 53.95 | 171,952 | +0.29(+0.54%) |
Sep 15, 2020 | 53.35 | 54.15 | 53.27 | 53.66 | 291,288 | +0.55(+1.03%) |
Sep 14, 2020 | 52.05 | 53.21 | 52.05 | 53.11 | 81,848 | +1.33(+2.57%) |
Sep 11, 2020 | 52.06 | 52.06 | 51.39 | 51.78 | 77,000 | -0.24(-0.47%) |
Sep 10, 2020 | 52.81 | 52.81 | 52.00 | 52.02 | 158,674 | -0.80(-1.51%) |
Sep 09, 2020 | 53.01 | 53.48 | 52.62 | 52.83 | 286,520 | +0.55(+1.05%) |
Sep 08, 2020 | 52.49 | 52.66 | 51.98 | 52.27 | 90,034 | -0.70(-1.33%) |
Sep 04, 2020 | 53.23 | 53.53 | 52.06 | 52.98 | 112,000 | -0.12(-0.23%) |
Sep 03, 2020 | 53.74 | 54.21 | 52.73 | 53.10 | 87,752 | -0.64(-1.19%) |
Sep 02, 2020 | 52.70 | 53.76 | 52.47 | 53.74 | 165,094 | +1.04(+1.97%) |
Sep 01, 2020 | 52.91 | 52.91 | 52.22 | 52.70 | 307,068 | -0.10(-0.20%) |
Aug 31, 2020 | 52.97 | 53.04 | 52.59 | 52.80 | 112,062 | -0.37(-0.69%) |
Aug 28, 2020 | 52.95 | 53.19 | 52.44 | 53.17 | 77,800 | +0.31(+0.59%) |
Aug 27, 2020 | 52.01 | 53.02 | 52.01 | 52.86 | 65,720 | +0.74(+1.42%) |
Aug 26, 2020 | 52.37 | 52.49 | 51.80 | 52.12 | 72,588 | -0.52(-0.99%) |
Aug 25, 2020 | 52.62 | 52.64 | 52.19 | 52.64 | 82,836 | +0.12(+0.24%) |
Aug 24, 2020 | 52.23 | 52.52 | 51.50 | 52.52 | 160,434 | +0.35(+0.67%) |
Aug 21, 2020 | 51.86 | 52.26 | 51.52 | 52.16 | 110,800 | +0.16(+0.30%) |
Aug 20, 2020 | 51.23 | 52.29 | 51.23 | 52.01 | 120,850 | +0.59(+1.16%) |
Aug 19, 2020 | 52.47 | 52.47 | 51.31 | 51.41 | 92,494 | -1.09(-2.07%) |
Aug 18, 2020 | 52.51 | 52.62 | 52.10 | 52.50 | 83,544 | -0.15(-0.28%) |
Aug 17, 2020 | 52.13 | 52.70 | 52.05 | 52.65 | 82,850 | +0.50(+0.97%) |
Aug 14, 2020 | 51.87 | 52.64 | 51.87 | 52.15 | 100,000 | +0.14(+0.27%) |
Aug 13, 2020 | 52.34 | 52.91 | 51.94 | 52.01 | 132,162 | -0.67(-1.28%) |
Aug 12, 2020 | 52.43 | 52.70 | 52.27 | 52.68 | 150,882 | +0.56(+1.08%) |
Aug 11, 2020 | 53.38 | 53.50 | 51.96 | 52.12 | 102,766 | -0.95(-1.80%) |
Aug 10, 2020 | 53.09 | 53.48 | 52.95 | 53.07 | 110,400 | +0.02(+0.05%) |
Aug 07, 2020 | 52.05 | 53.12 | 52.05 | 53.05 | 62,800 | +0.63(+1.20%) |
Aug 06, 2020 | 51.95 | 52.53 | 51.95 | 52.41 | 103,770 | +0.10(+0.20%) |
Aug 05, 2020 | 52.87 | 52.98 | 52.12 | 52.31 | 189,028 | -0.36(-0.69%) |
Aug 04, 2020 | 51.80 | 52.87 | 51.80 | 52.67 | 184,328 | +0.74(+1.43%) |
Aug 03, 2020 | 52.51 | 52.51 | 51.77 | 51.93 | 114,870 | -0.76(-1.43%) |
Jul 31, 2020 | 52.46 | 52.70 | 51.88 | 52.69 | 123,600 | +0.12(+0.22%) |
Jul 30, 2020 | 52.01 | 52.62 | 52.00 | 52.57 | 94,038 | -0.28(-0.53%) |
Jul 29, 2020 | 51.90 | 52.85 | 51.90 | 52.85 | 110,182 | +0.95(+1.84%) |
Jul 28, 2020 | 50.52 | 52.10 | 50.52 | 51.90 | 181,732 | +1.16(+2.28%) |
Jul 27, 2020 | 50.26 | 50.76 | 49.67 | 50.74 | 122,154 | +0.47(+0.93%) |
Jul 24, 2020 | 50.16 | 50.52 | 50.16 | 50.27 | 108,400 | -0.25(-0.49%) |
Jul 23, 2020 | 50.62 | 50.90 | 49.95 | 50.52 | 170,200 | -0.26(-0.51%) |
Jul 22, 2020 | 49.72 | 50.78 | 49.62 | 50.78 | 128,534 | +0.87(+1.73%) |
Jul 21, 2020 | 50.24 | 50.47 | 49.85 | 49.91 | 178,678 | +0.05(+0.11%) |
Jul 20, 2020 | 50.36 | 50.53 | 49.72 | 49.86 | 115,230 | -0.70(-1.37%) |
Jul 17, 2020 | 49.91 | 50.76 | 49.78 | 50.55 | 157,200 | +0.68(+1.36%) |
Jul 16, 2020 | 50.23 | 50.56 | 49.79 | 49.88 | 173,982 | -0.66(-1.31%) |
Jul 15, 2020 | 50.78 | 50.87 | 50.23 | 50.53 | 128,424 | +0.31(+0.62%) |
Jul 14, 2020 | 49.91 | 50.38 | 49.77 | 50.23 | 177,636 | +0.45(+0.89%) |
Jul 13, 2020 | 50.39 | 50.78 | 49.72 | 49.78 | 531,820 | -0.62(-1.22%) |
Jul 10, 2020 | 50.14 | 50.68 | 50.14 | 50.40 | 112,600 | +0.04(+0.08%) |
Jul 09, 2020 | 50.44 | 50.49 | 49.56 | 50.35 | 82,876 | -0.19(-0.37%) |
Jul 08, 2020 | 50.62 | 50.88 | 50.27 | 50.54 | 74,452 | -0.11(-0.22%) |
Jul 07, 2020 | 51.10 | 51.26 | 50.65 | 50.65 | 115,716 | -0.97(-1.88%) |
Jul 06, 2020 | 52.42 | 52.77 | 51.53 | 51.62 | 84,458 | -0.15(-0.28%) |
Jul 02, 2020 | 52.78 | 52.78 | 51.62 | 51.77 | 93,200 | -0.20(-0.38%) |
Jul 01, 2020 | 50.52 | 52.10 | 50.52 | 51.96 | 126,446 | +1.52(+3.01%) |
Jun 30, 2020 | 49.91 | 50.71 | 49.91 | 50.44 | 235,844 | +0.67(+1.36%) |
Jun 29, 2020 | 49.33 | 49.87 | 48.98 | 49.77 | 139,448 | +0.61(+1.23%) |
Jun 26, 2020 | 49.66 | 50.08 | 49.13 | 49.16 | 174,600 | -0.85(-1.70%) |
Jun 25, 2020 | 49.04 | 50.03 | 49.04 | 50.01 | 165,450 | +0.61(+1.25%) |
Jun 24, 2020 | 50.05 | 50.22 | 48.34 | 49.40 | 171,288 | -1.32(-2.60%) |
Jun 23, 2020 | 51.34 | 51.34 | 50.58 | 50.72 | 151,524 | -0.23(-0.46%) |
Jun 22, 2020 | 50.58 | 50.95 | 50.14 | 50.95 | 170,928 | +0.08(+0.16%) |
Jun 19, 2020 | 52.48 | 52.91 | 50.80 | 50.87 | 187,000 | -0.99(-1.91%) |
Jun 18, 2020 | 52.23 | 52.23 | 51.56 | 51.86 | 85,554 | -0.61(-1.15%) |
Jun 17, 2020 | 53.44 | 53.44 | 52.44 | 52.47 | 92,198 | -0.60(-1.13%) |
Jun 16, 2020 | 53.88 | 54.09 | 52.47 | 53.06 | 607,982 | +0.95(+1.83%) |
Jun 15, 2020 | 49.90 | 52.30 | 49.90 | 52.11 | 146,352 | +0.27(+0.53%) |
Jun 12, 2020 | 51.49 | 51.97 | 50.47 | 51.84 | 136,600 | +1.63(+3.25%) |
Jun 11, 2020 | 51.09 | 51.81 | 50.18 | 50.20 | 174,428 | -3.15(-5.90%) |
Jun 10, 2020 | 54.45 | 54.50 | 53.13 | 53.35 | 115,940 | -1.31(-2.40%) |
Jun 09, 2020 | 54.30 | 54.90 | 54.17 | 54.66 | 176,706 | -0.70(-1.27%) |
Jun 08, 2020 | 54.83 | 55.37 | 54.70 | 55.37 | 117,282 | +1.12(+2.07%) |
Jun 05, 2020 | 53.70 | 54.81 | 53.70 | 54.24 | 108,400 | +2.09(+4.00%) |
Jun 04, 2020 | 52.77 | 52.77 | 51.77 | 52.16 | 119,024 | -0.73(-1.37%) |
Jun 03, 2020 | 51.67 | 53.17 | 51.67 | 52.88 | 103,070 | +1.38(+2.67%) |
Jun 02, 2020 | 51.38 | 51.64 | 51.06 | 51.51 | 136,876 | +0.27(+0.52%) |
Jun 01, 2020 | 50.13 | 51.54 | 50.13 | 51.24 | 191,192 | +1.14(+2.28%) |
May 29, 2020 | 50.18 | 50.52 | 49.80 | 50.10 | 212,200 | -0.48(-0.95%) |
May 28, 2020 | 50.31 | 50.70 | 50.04 | 50.59 | 155,688 | +0.43(+0.86%) |
May 27, 2020 | 50.37 | 50.52 | 49.09 | 50.16 | 180,496 | +0.97(+1.96%) |
May 26, 2020 | 48.60 | 49.43 | 48.60 | 49.19 | 148,238 | +1.66(+3.49%) |
May 22, 2020 | 46.80 | 47.53 | 46.70 | 47.53 | 112,400 | +0.71(+1.52%) |
May 21, 2020 | 46.99 | 47.30 | 46.51 | 46.82 | 181,682 | -0.25(-0.52%) |
May 20, 2020 | 47.15 | 47.15 | 46.68 | 47.06 | 146,972 | +0.38(+0.81%) |
May 19, 2020 | 47.41 | 47.41 | 46.69 | 46.69 | 440,484 | -0.67(-1.41%) |
May 18, 2020 | 46.27 | 47.75 | 46.27 | 47.35 | 446,296 | +2.31(+5.12%) |
May 15, 2020 | 44.73 | 45.09 | 44.23 | 45.05 | 198,600 | -0.21(-0.46%) |
May 14, 2020 | 44.56 | 45.26 | 43.62 | 45.26 | 591,240 | +0.07(+0.15%) |
May 13, 2020 | 45.71 | 46.05 | 44.98 | 45.19 | 231,388 | -0.78(-1.70%) |
May 12, 2020 | 48.66 | 48.66 | 45.95 | 45.97 | 159,712 | -2.10(-4.38%) |
May 11, 2020 | 47.96 | 48.84 | 47.91 | 48.07 | 168,934 | -0.65(-1.32%) |
May 08, 2020 | 48.17 | 48.93 | 48.17 | 48.72 | 112,600 | +0.82(+1.70%) |
May 07, 2020 | 47.55 | 48.49 | 47.55 | 47.90 | 197,134 | +0.45(+0.95%) |
May 06, 2020 | 48.42 | 48.55 | 47.42 | 47.45 | 256,710 | -0.86(-1.78%) |
May 05, 2020 | 48.41 | 49.02 | 48.27 | 48.31 | 98,244 | +0.31(+0.65%) |
May 04, 2020 | 47.65 | 48.04 | 46.96 | 48.00 | 243,262 | -0.19(-0.38%) |
May 01, 2020 | 48.23 | 48.74 | 47.84 | 48.19 | 343,400 | -1.47(-2.96%) |
Apr 30, 2020 | 49.42 | 49.76 | 48.88 | 49.66 | 359,604 | -0.44(-0.87%) |
Apr 29, 2020 | 50.55 | 50.95 | 50.05 | 50.09 | 166,170 | +0.43(+0.86%) |
Apr 28, 2020 | 50.41 | 50.91 | 49.66 | 49.66 | 590,476 | +0.17(+0.35%) |
Apr 27, 2020 | 48.09 | 49.69 | 48.09 | 49.49 | 164,524 | +1.50(+3.11%) |
Apr 24, 2020 | 47.95 | 48.21 | 47.42 | 47.99 | 292,800 | +0.17(+0.37%) |
Apr 23, 2020 | 48.08 | 48.71 | 47.81 | 47.82 | 218,414 | -0.53(-1.11%) |
Apr 22, 2020 | 47.92 | 48.73 | 47.86 | 48.35 | 239,460 | +0.84(+1.77%) |
Apr 21, 2020 | 47.12 | 47.83 | 46.96 | 47.52 | 172,708 | -0.75(-1.55%) |
Apr 20, 2020 | 48.91 | 49.44 | 48.25 | 48.27 | 216,480 | -2.03(-4.04%) |
Apr 17, 2020 | 49.77 | 50.44 | 49.47 | 50.30 | 188,200 | +1.57(+3.23%) |
Apr 16, 2020 | 48.96 | 49.33 | 48.49 | 48.72 | 192,776 | -0.45(-0.92%) |
Apr 15, 2020 | 49.66 | 50.03 | 48.75 | 49.17 | 192,238 | -2.01(-3.92%) |
Apr 14, 2020 | 50.24 | 51.54 | 50.24 | 51.18 | 163,372 | +1.62(+3.27%) |
Apr 13, 2020 | 51.59 | 51.59 | 49.26 | 49.56 | 209,276 | -2.36(-4.55%) |
Apr 09, 2020 | 49.78 | 52.58 | 49.78 | 51.92 | 248,000 | +2.60(+5.27%) |
Apr 08, 2020 | 46.44 | 49.59 | 46.35 | 49.33 | 243,746 | +3.25(+7.05%) |
Apr 07, 2020 | 47.26 | 48.25 | 46.05 | 46.08 | 250,638 | +0.24(+0.53%) |
Apr 06, 2020 | 43.01 | 46.06 | 43.01 | 45.84 | 507,830 | +3.04(+7.10%) |
Apr 03, 2020 | 42.49 | 43.80 | 41.94 | 42.80 | 712,800 | -0.33(-0.77%) |
Apr 02, 2020 | 42.09 | 43.90 | 41.87 | 43.12 | 349,460 | +0.27(+0.62%) |
Apr 01, 2020 | 44.43 | 44.43 | 41.81 | 42.86 | 561,148 | -2.93(-6.40%) |
Mar 31, 2020 | 46.75 | 46.75 | 44.58 | 45.79 | 324,824 | -1.25(-2.66%) |
Mar 30, 2020 | 45.35 | 47.23 | 45.05 | 47.04 | 332,690 | +0.91(+1.96%) |
Mar 27, 2020 | 43.86 | 47.24 | 43.86 | 46.13 | 292,000 | +0.52(+1.15%) |
Mar 26, 2020 | 42.80 | 45.80 | 42.69 | 45.61 | 648,858 | +2.92(+6.85%) |
Mar 25, 2020 | 41.62 | 44.96 | 40.62 | 42.69 | 399,530 | +1.54(+3.73%) |
Mar 24, 2020 | 39.47 | 41.20 | 38.62 | 41.15 | 328,296 | +3.50(+9.30%) |
Mar 23, 2020 | 39.63 | 39.63 | 36.78 | 37.65 | 537,858 | -1.93(-4.88%) |
Mar 20, 2020 | 42.12 | 43.27 | 39.30 | 39.58 | 447,800 | -2.23(-5.34%) |
Mar 19, 2020 | 41.60 | 42.81 | 40.52 | 41.81 | 497,016 | -0.41(-0.96%) |
Mar 18, 2020 | 44.80 | 44.92 | 41.06 | 42.22 | 477,422 | -3.82(-8.30%) |
Mar 17, 2020 | 44.11 | 46.68 | 43.18 | 46.04 | 325,424 | +2.70(+6.24%) |
Mar 16, 2020 | 50.74 | 50.74 | 43.33 | 43.34 | 371,430 | -8.95(-17.13%) |
Mar 13, 2020 | 48.87 | 52.45 | 48.49 | 52.29 | 291,600 | +3.95(+8.18%) |
Mar 12, 2020 | 51.75 | 51.75 | 46.78 | 48.34 | 392,066 | -4.48(-8.49%) |
Mar 11, 2020 | 54.62 | 54.64 | 52.33 | 52.82 | 338,760 | -3.09(-5.54%) |
Mar 10, 2020 | 54.95 | 55.98 | 52.84 | 55.91 | 290,344 | +2.55(+4.79%) |
Mar 09, 2020 | 56.84 | 56.84 | 53.36 | 53.36 | 400,220 | -4.06(-7.08%) |
Mar 06, 2020 | 57.31 | 57.64 | 55.60 | 57.42 | 156,400 | -1.08(-1.84%) |
Mar 05, 2020 | 58.82 | 59.36 | 57.87 | 58.50 | 172,764 | -1.41(-2.35%) |
Mar 04, 2020 | 58.44 | 59.98 | 58.44 | 59.91 | 187,508 | +2.28(+3.96%) |
Mar 03, 2020 | 57.91 | 59.13 | 57.17 | 57.62 | 171,198 | -0.21(-0.36%) |
Mar 02, 2020 | 55.57 | 57.84 | 55.42 | 57.84 | 294,010 | +2.49(+4.51%) |
Feb 28, 2020 | 55.23 | 55.87 | 53.92 | 55.34 | 331,200 | -1.39(-2.45%) |
Feb 27, 2020 | 59.22 | 59.40 | 56.73 | 56.73 | 168,760 | -3.26(-5.43%) |
Feb 26, 2020 | 60.59 | 61.12 | 59.99 | 59.99 | 331,830 | -0.62(-1.02%) |
Feb 25, 2020 | 62.40 | 62.40 | 60.50 | 60.61 | 184,306 | -1.64(-2.63%) |
Feb 24, 2020 | 62.01 | 62.77 | 62.00 | 62.25 | 151,308 | -0.73(-1.17%) |
Feb 21, 2020 | 62.60 | 63.10 | 62.60 | 62.98 | 100,800 | +0.33(+0.53%) |
Feb 20, 2020 | 62.04 | 62.70 | 61.74 | 62.66 | 186,842 | +0.73(+1.19%) |
Feb 19, 2020 | 62.85 | 62.85 | 61.91 | 61.92 | 112,346 | -0.97(-1.54%) |
Feb 18, 2020 | 62.87 | 63.00 | 62.50 | 62.89 | 222,732 | +0.02(+0.02%) |
Feb 14, 2020 | 62.32 | 62.90 | 62.23 | 62.88 | 83,200 | +0.77(+1.23%) |
Feb 13, 2020 | 61.67 | 62.27 | 61.67 | 62.11 | 85,624 | +0.34(+0.54%) |
Feb 12, 2020 | 61.52 | 61.96 | 61.35 | 61.77 | 201,726 | +0.34(+0.55%) |
Feb 11, 2020 | 61.16 | 61.75 | 61.16 | 61.44 | 78,048 | +0.47(+0.78%) |
Feb 10, 2020 | 60.52 | 60.98 | 60.42 | 60.97 | 141,904 | +0.70(+1.15%) |
Feb 07, 2020 | 60.34 | 60.41 | 60.05 | 60.27 | 284,400 | +0.03(+0.04%) |
Feb 06, 2020 | 60.13 | 60.40 | 60.12 | 60.24 | 128,894 | +0.26(+0.43%) |
Feb 05, 2020 | 60.19 | 60.27 | 59.88 | 59.98 | 73,188 | -0.07(-0.12%) |
Feb 04, 2020 | 59.58 | 60.29 | 59.58 | 60.05 | 110,086 | +0.67(+1.14%) |
Feb 03, 2020 | 59.39 | 59.87 | 59.31 | 59.38 | 124,486 | +0.10(+0.17%) |
Jan 31, 2020 | 59.98 | 59.98 | 59.12 | 59.28 | 149,800 | -0.77(-1.29%) |
Jan 30, 2020 | 59.87 | 60.14 | 59.61 | 60.05 | 185,650 | +0.13(+0.23%) |
Jan 29, 2020 | 60.28 | 60.28 | 59.85 | 59.92 | 107,120 | -0.24(-0.40%) |
Jan 28, 2020 | 60.22 | 60.38 | 60.08 | 60.16 | 116,846 | +0.15(+0.26%) |
Jan 27, 2020 | 60.06 | 60.20 | 59.88 | 60.01 | 88,680 | -0.32(-0.53%) |
Jan 24, 2020 | 60.60 | 60.70 | 60.16 | 60.33 | 151,000 | -0.12(-0.20%) |
Jan 23, 2020 | 59.97 | 60.47 | 59.84 | 60.45 | 124,092 | +0.55(+0.93%) |
Jan 22, 2020 | 60.49 | 60.73 | 59.76 | 59.89 | 135,356 | -0.55(-0.92%) |
Jan 21, 2020 | 59.87 | 60.45 | 59.76 | 60.45 | 150,854 | +0.65(+1.08%) |
Jan 17, 2020 | 59.67 | 60.01 | 59.47 | 59.80 | 198,600 | +0.09(+0.16%) |
Jan 16, 2020 | 59.27 | 59.70 | 59.22 | 59.70 | 118,014 | +0.53(+0.90%) |
Jan 15, 2020 | 58.84 | 59.33 | 58.84 | 59.17 | 140,696 | +0.39(+0.67%) |
Jan 14, 2020 | 58.99 | 58.99 | 58.47 | 58.78 | 147,016 | -0.27(-0.46%) |
Jan 13, 2020 | 58.44 | 59.06 | 58.44 | 59.05 | 259,946 | +0.70(+1.19%) |
Jan 10, 2020 | 57.97 | 58.44 | 57.87 | 58.35 | 282,200 | +0.51(+0.88%) |
Jan 09, 2020 | 57.84 | 58.01 | 57.74 | 57.84 | 188,416 | -0.05(-0.09%) |
Jan 08, 2020 | 57.67 | 58.02 | 57.50 | 57.90 | 251,998 | +0.27(+0.46%) |
Jan 07, 2020 | 58.13 | 58.13 | 57.40 | 57.63 | 212,296 | -0.72(-1.23%) |
Jan 06, 2020 | 58.24 | 58.55 | 58.09 | 58.35 | 213,676 | +0.11(+0.18%) |
Jan 03, 2020 | 57.46 | 58.35 | 57.45 | 58.24 | 191,800 | +0.53(+0.93%) |
Jan 02, 2020 | 58.75 | 58.75 | 57.50 | 57.71 | 746,674 | -0.78(-1.34%) |
Dec 31, 2019 | 57.94 | 58.51 | 57.94 | 58.49 | 156,000 | +0.46(+0.79%) |
Dec 30, 2019 | 57.94 | 58.13 | 57.78 | 58.03 | 174,074 | -0.01(-0.02%) |
Dec 27, 2019 | 57.92 | 58.14 | 57.83 | 58.05 | 137,000 | +0.20(+0.35%) |
Dec 26, 2019 | 57.53 | 57.84 | 57.51 | 57.84 | 91,228 | +0.35(+0.61%) |
Dec 24, 2019 | 57.52 | 57.65 | 57.26 | 57.49 | 88,000 | +0.14(+0.24%) |
Dec 23, 2019 | 57.70 | 57.88 | 57.28 | 57.35 | 243,680 | -0.30(-0.53%) |
Dec 20, 2019 | 57.47 | 57.88 | 57.47 | 57.66 | 327,000 | +0.27(+0.47%) |
Dec 19, 2019 | 56.75 | 57.39 | 56.75 | 57.39 | 397,078 | +0.57(+1.00%) |
Dec 18, 2019 | 56.20 | 56.98 | 56.20 | 56.82 | 241,536 | +0.57(+1.01%) |
Dec 17, 2019 | 57.06 | 57.28 | 56.16 | 56.25 | 518,726 | -0.66(-1.15%) |
Dec 16, 2019 | 56.67 | 57.02 | 56.17 | 56.91 | 271,220 | -0.05(-0.08%) |
Dec 13, 2019 | 56.93 | 57.19 | 56.46 | 56.95 | 324,600 | +0.08(+0.14%) |
Dec 12, 2019 | 57.83 | 57.94 | 56.74 | 56.87 | 434,508 | -0.88(-1.52%) |
Dec 11, 2019 | 58.53 | 58.53 | 57.52 | 57.75 | 154,486 | -0.66(-1.12%) |
Dec 10, 2019 | 58.77 | 58.88 | 58.23 | 58.41 | 90,206 | -0.30(-0.50%) |
Dec 09, 2019 | 58.63 | 58.81 | 58.39 | 58.70 | 142,604 | +0.10(+0.16%) |
Dec 06, 2019 | 58.60 | 58.91 | 58.59 | 58.60 | 159,200 | +0.02(+0.04%) |
Dec 05, 2019 | 58.45 | 58.58 | 58.25 | 58.58 | 193,784 | +0.00(+0.00%) |
Dec 04, 2019 | 58.16 | 58.74 | 58.16 | 58.58 | 223,538 | +0.34(+0.58%) |
Dec 03, 2019 | 57.79 | 58.41 | 57.79 | 58.24 | 394,240 | +0.32(+0.56%) |
Dec 02, 2019 | 58.82 | 58.82 | 57.91 | 57.92 | 390,152 | -0.95(-1.62%) |
Nov 29, 2019 | 59.05 | 59.35 | 58.88 | 58.88 | 255,200 | -0.27(-0.46%) |
Nov 27, 2019 | 58.77 | 59.16 | 58.64 | 59.15 | 84,200 | +0.31(+0.53%) |
Nov 26, 2019 | 58.17 | 58.85 | 58.17 | 58.84 | 116,714 | +0.80(+1.37%) |
Nov 25, 2019 | 58.12 | 58.51 | 58.02 | 58.05 | 103,056 | +0.05(+0.08%) |
Nov 22, 2019 | 58.23 | 58.73 | 57.69 | 58.00 | 67,000 | -0.18(-0.31%) |
Nov 21, 2019 | 58.84 | 58.84 | 58.17 | 58.18 | 118,132 | -0.85(-1.44%) |
Nov 20, 2019 | 59.20 | 59.21 | 58.73 | 59.03 | 107,968 | -0.09(-0.15%) |
Nov 19, 2019 | 59.00 | 59.25 | 58.87 | 59.12 | 125,364 | +0.21(+0.36%) |
Nov 18, 2019 | 58.55 | 59.17 | 58.55 | 58.91 | 145,552 | +0.28(+0.48%) |
Nov 15, 2019 | 58.30 | 58.62 | 58.27 | 58.62 | 164,200 | +0.31(+0.53%) |
Nov 14, 2019 | 58.02 | 58.34 | 58.02 | 58.31 | 189,648 | +0.46(+0.80%) |
Nov 13, 2019 | 57.28 | 57.98 | 57.28 | 57.85 | 205,258 | +0.61(+1.07%) |
Nov 12, 2019 | 57.62 | 58.09 | 57.17 | 57.24 | 242,214 | -0.44(-0.75%) |
Nov 11, 2019 | 57.48 | 57.88 | 57.48 | 57.68 | 169,340 | +0.12(+0.22%) |
Nov 08, 2019 | 57.53 | 57.91 | 57.41 | 57.55 | 164,600 | -0.12(-0.20%) |
Nov 07, 2019 | 58.14 | 58.14 | 57.45 | 57.67 | 178,724 | -0.63(-1.08%) |
Nov 06, 2019 | 58.15 | 58.48 | 58.12 | 58.30 | 182,812 | +0.23(+0.40%) |
Nov 05, 2019 | 58.92 | 58.92 | 57.77 | 58.07 | 233,462 | -0.99(-1.68%) |
Nov 04, 2019 | 59.70 | 59.86 | 58.96 | 59.06 | 141,996 | -0.58(-0.97%) |