Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.91 | 70.43 | 68.82 | 68.92 | 1,595,616 | -1.35(-1.92%) |
Nov 27, 2020 | 70.33 | 71.30 | 69.59 | 70.27 | 426,319 | +0.13(+0.19%) |
Nov 25, 2020 | 69.98 | 70.78 | 69.21 | 70.14 | 945,473 | -0.26(-0.36%) |
Nov 24, 2020 | 70.16 | 71.07 | 69.40 | 70.39 | 895,281 | +0.76(+1.09%) |
Nov 23, 2020 | 67.58 | 69.97 | 67.22 | 69.64 | 1,100,905 | +2.70(+4.03%) |
Nov 20, 2020 | 67.78 | 68.25 | 66.71 | 66.94 | 1,017,900 | -1.58(-2.30%) |
Nov 19, 2020 | 68.23 | 69.69 | 67.27 | 68.52 | 890,323 | -0.10(-0.15%) |
Nov 18, 2020 | 67.72 | 69.25 | 67.22 | 68.63 | 1,030,537 | +1.47(+2.18%) |
Nov 17, 2020 | 66.97 | 67.63 | 65.37 | 67.16 | 1,029,964 | -0.17(-0.25%) |
Nov 16, 2020 | 68.12 | 68.97 | 67.02 | 67.33 | 925,070 | +0.03(+0.04%) |
Nov 13, 2020 | 65.46 | 67.83 | 64.96 | 67.30 | 971,377 | +2.40(+3.70%) |
Nov 12, 2020 | 65.38 | 66.07 | 64.06 | 64.90 | 918,884 | -0.61(-0.92%) |
Nov 11, 2020 | 64.96 | 65.72 | 64.15 | 65.50 | 845,612 | +0.97(+1.51%) |
Nov 10, 2020 | 63.01 | 65.31 | 62.72 | 64.53 | 937,953 | +2.02(+3.24%) |
Nov 09, 2020 | 68.60 | 69.03 | 62.42 | 62.51 | 1,471,908 | -2.76(-4.23%) |
Nov 06, 2020 | 66.89 | 67.11 | 65.11 | 65.27 | 732,313 | -1.75(-2.61%) |
Nov 05, 2020 | 67.46 | 68.40 | 66.87 | 67.02 | 594,201 | +0.73(+1.10%) |
Nov 04, 2020 | 63.25 | 67.17 | 62.70 | 66.29 | 1,392,919 | +3.03(+4.78%) |
Nov 03, 2020 | 65.32 | 65.48 | 62.98 | 63.26 | 1,485,248 | -1.15(-1.79%) |
Nov 02, 2020 | 63.05 | 65.51 | 62.83 | 64.42 | 1,015,649 | +2.50(+4.03%) |
Oct 30, 2020 | 64.45 | 64.91 | 61.13 | 61.92 | 1,185,594 | -1.73(-2.72%) |
Oct 29, 2020 | 61.48 | 64.07 | 61.06 | 63.65 | 1,458,995 | +2.07(+3.36%) |
Oct 28, 2020 | 64.13 | 66.70 | 61.42 | 61.58 | 1,770,528 | -3.55(-5.45%) |
Oct 27, 2020 | 65.39 | 65.81 | 64.27 | 65.13 | 884,424 | -0.34(-0.52%) |
Oct 26, 2020 | 66.09 | 66.71 | 64.98 | 65.47 | 695,692 | -1.68(-2.51%) |
Oct 23, 2020 | 68.21 | 68.46 | 66.14 | 67.15 | 947,693 | -0.50(-0.74%) |
Oct 22, 2020 | 69.20 | 69.63 | 66.73 | 67.65 | 865,303 | -0.86(-1.26%) |
Oct 21, 2020 | 69.17 | 69.90 | 66.86 | 68.51 | 1,324,517 | -0.74(-1.07%) |
Oct 20, 2020 | 70.75 | 71.26 | 69.12 | 69.25 | 859,822 | -0.98(-1.40%) |
Oct 19, 2020 | 71.38 | 71.96 | 69.92 | 70.23 | 505,098 | -1.13(-1.59%) |
Oct 16, 2020 | 71.46 | 72.04 | 71.04 | 71.37 | 820,983 | +0.12(+0.17%) |
Oct 15, 2020 | 69.96 | 71.41 | 69.41 | 71.25 | 483,899 | +0.41(+0.59%) |
Oct 14, 2020 | 70.72 | 71.73 | 70.65 | 70.83 | 521,899 | +0.33(+0.47%) |
Oct 13, 2020 | 72.22 | 72.22 | 70.21 | 70.50 | 1,049,887 | -0.24(-0.33%) |
Oct 12, 2020 | 71.41 | 71.54 | 70.66 | 70.74 | 644,337 | +0.08(+0.12%) |
Oct 09, 2020 | 71.22 | 71.73 | 70.32 | 70.65 | 764,023 | +0.27(+0.39%) |
Oct 08, 2020 | 71.41 | 71.73 | 70.03 | 70.38 | 835,205 | -0.33(-0.47%) |
Oct 07, 2020 | 70.43 | 71.18 | 70.04 | 70.71 | 913,546 | +1.32(+1.90%) |
Oct 06, 2020 | 69.02 | 71.32 | 68.89 | 69.39 | 1,300,146 | +0.79(+1.15%) |
Oct 05, 2020 | 67.66 | 68.85 | 67.32 | 68.60 | 805,946 | +1.96(+2.94%) |
Oct 02, 2020 | 63.91 | 66.93 | 63.89 | 66.64 | 959,829 | +0.96(+1.46%) |
Oct 01, 2020 | 65.64 | 66.54 | 64.99 | 65.67 | 999,965 | +0.80(+1.24%) |
Sep 30, 2020 | 63.94 | 65.54 | 63.94 | 64.87 | 1,180,228 | +1.11(+1.74%) |
Sep 29, 2020 | 65.15 | 65.15 | 63.71 | 63.76 | 999,030 | -1.11(-1.71%) |
Sep 28, 2020 | 63.85 | 65.62 | 63.85 | 64.87 | 1,062,870 | +1.77(+2.81%) |
Sep 25, 2020 | 62.25 | 63.89 | 61.95 | 63.10 | 800,936 | +0.32(+0.51%) |
Sep 24, 2020 | 62.20 | 63.60 | 61.37 | 62.78 | 886,224 | +0.53(+0.85%) |
Sep 23, 2020 | 64.09 | 65.07 | 62.22 | 62.25 | 849,933 | -2.11(-3.28%) |
Sep 22, 2020 | 62.94 | 64.82 | 62.31 | 64.36 | 951,789 | +1.87(+2.99%) |
Sep 21, 2020 | 64.28 | 64.28 | 61.54 | 62.50 | 932,410 | -1.21(-1.89%) |
Sep 18, 2020 | 64.85 | 65.88 | 63.64 | 63.70 | 1,771,479 | -0.63(-0.98%) |
Sep 17, 2020 | 63.74 | 64.70 | 63.43 | 64.33 | 782,465 | -0.52(-0.80%) |
Sep 16, 2020 | 63.52 | 66.51 | 62.97 | 64.85 | 1,295,616 | +2.09(+3.33%) |
Sep 15, 2020 | 62.93 | 64.72 | 62.62 | 62.76 | 965,353 | +0.16(+0.26%) |
Sep 14, 2020 | 62.01 | 62.80 | 61.59 | 62.60 | 964,919 | +1.24(+2.03%) |
Sep 11, 2020 | 61.35 | 61.65 | 60.75 | 61.36 | 654,135 | +0.54(+0.88%) |
Sep 10, 2020 | 62.15 | 62.34 | 60.72 | 60.82 | 1,153,333 | -1.13(-1.83%) |
Sep 09, 2020 | 61.47 | 62.19 | 61.21 | 61.95 | 612,071 | +0.97(+1.59%) |
Sep 08, 2020 | 61.07 | 62.24 | 59.42 | 60.98 | 896,078 | -1.24(-1.99%) |
Sep 04, 2020 | 63.32 | 63.33 | 60.53 | 62.21 | 791,071 | +0.08(+0.12%) |
Sep 03, 2020 | 65.48 | 65.70 | 61.37 | 62.14 | 1,019,227 | -3.56(-5.42%) |
Sep 02, 2020 | 65.60 | 65.87 | 64.21 | 65.70 | 613,352 | +0.16(+0.24%) |
Sep 01, 2020 | 63.55 | 65.65 | 62.96 | 65.54 | 611,115 | +1.77(+2.78%) |
Aug 31, 2020 | 65.32 | 65.70 | 63.72 | 63.77 | 838,247 | -1.44(-2.21%) |
Aug 28, 2020 | 65.26 | 65.87 | 64.93 | 65.21 | 660,499 | +0.11(+0.17%) |
Aug 27, 2020 | 66.21 | 66.39 | 64.70 | 65.10 | 872,600 | -0.84(-1.27%) |
Aug 26, 2020 | 65.27 | 66.51 | 64.33 | 65.94 | 1,068,758 | +0.96(+1.48%) |
Aug 25, 2020 | 65.05 | 65.20 | 63.90 | 64.98 | 799,458 | +0.00(+0.00%) |
Aug 24, 2020 | 64.75 | 65.84 | 64.26 | 64.98 | 821,741 | +0.70(+1.09%) |
Aug 21, 2020 | 62.69 | 64.37 | 62.67 | 64.28 | 977,225 | +1.55(+2.46%) |
Aug 20, 2020 | 62.54 | 63.51 | 62.35 | 62.73 | 526,011 | -0.50(-0.79%) |
Aug 19, 2020 | 63.84 | 63.84 | 63.00 | 63.23 | 604,158 | -0.57(-0.89%) |
Aug 18, 2020 | 63.49 | 64.39 | 63.27 | 63.80 | 691,870 | +0.32(+0.50%) |
Aug 17, 2020 | 63.63 | 64.05 | 63.21 | 63.48 | 801,211 | +0.00(+0.00%) |
Aug 14, 2020 | 63.03 | 64.27 | 62.78 | 63.48 | 1,026,547 | -0.30(-0.47%) |
Aug 13, 2020 | 63.11 | 64.49 | 62.98 | 63.78 | 660,813 | +0.16(+0.25%) |
Aug 12, 2020 | 63.42 | 64.74 | 62.87 | 63.62 | 839,430 | +0.81(+1.29%) |
Aug 11, 2020 | 63.64 | 64.19 | 62.52 | 62.81 | 897,516 | -0.13(-0.21%) |
Aug 10, 2020 | 62.69 | 63.34 | 62.40 | 62.94 | 999,393 | +0.29(+0.47%) |
Aug 07, 2020 | 61.16 | 62.75 | 60.94 | 62.65 | 1,201,139 | +1.42(+2.33%) |
Aug 06, 2020 | 60.67 | 61.87 | 60.21 | 61.22 | 812,623 | +0.41(+0.67%) |
Aug 05, 2020 | 59.55 | 60.83 | 59.54 | 60.82 | 699,990 | +1.90(+3.23%) |
Aug 04, 2020 | 58.11 | 58.92 | 57.48 | 58.91 | 823,444 | +0.35(+0.60%) |
Aug 03, 2020 | 57.60 | 58.91 | 57.19 | 58.56 | 847,277 | +1.56(+2.73%) |
Jul 31, 2020 | 57.51 | 57.85 | 55.76 | 57.01 | 1,187,562 | -0.76(-1.32%) |
Jul 30, 2020 | 58.25 | 58.60 | 56.39 | 57.77 | 922,556 | -1.30(-2.20%) |
Jul 29, 2020 | 58.53 | 59.82 | 57.13 | 59.07 | 2,002,162 | +1.33(+2.30%) |
Jul 28, 2020 | 59.17 | 59.65 | 57.64 | 57.74 | 2,121,675 | -2.19(-3.65%) |
Jul 27, 2020 | 57.96 | 60.02 | 57.69 | 59.93 | 1,008,137 | +1.71(+2.93%) |
Jul 24, 2020 | 57.84 | 58.44 | 56.93 | 58.23 | 827,560 | +0.53(+0.92%) |
Jul 23, 2020 | 58.40 | 59.02 | 57.24 | 57.70 | 830,855 | -0.67(-1.15%) |
Jul 22, 2020 | 56.48 | 58.62 | 56.42 | 58.37 | 1,585,700 | +1.96(+3.48%) |
Jul 21, 2020 | 56.49 | 56.87 | 55.32 | 56.41 | 1,121,260 | -0.01(-0.02%) |
Jul 20, 2020 | 56.24 | 56.94 | 56.08 | 56.42 | 661,320 | -0.37(-0.65%) |
Jul 17, 2020 | 56.57 | 57.61 | 55.78 | 56.78 | 1,060,490 | +0.73(+1.29%) |
Jul 16, 2020 | 55.32 | 56.28 | 54.77 | 56.06 | 887,925 | +0.82(+1.48%) |
Jul 15, 2020 | 55.11 | 55.79 | 54.09 | 55.24 | 828,215 | +1.73(+3.22%) |
Jul 14, 2020 | 51.05 | 53.58 | 50.40 | 53.51 | 1,639,987 | +2.53(+4.97%) |
Jul 13, 2020 | 52.40 | 52.84 | 50.91 | 50.98 | 1,167,072 | -0.95(-1.83%) |
Jul 10, 2020 | 51.70 | 52.23 | 50.82 | 51.93 | 675,754 | +0.19(+0.36%) |
Jul 09, 2020 | 52.99 | 53.49 | 51.44 | 51.74 | 535,481 | -1.50(-2.82%) |
Jul 08, 2020 | 51.90 | 53.59 | 51.87 | 53.24 | 891,466 | +1.40(+2.70%) |
Jul 07, 2020 | 51.65 | 52.23 | 50.94 | 51.84 | 995,807 | -0.39(-0.75%) |
Jul 06, 2020 | 51.74 | 53.37 | 51.45 | 52.23 | 839,642 | +1.48(+2.92%) |
Jul 02, 2020 | 51.46 | 52.66 | 50.31 | 50.75 | 1,264,164 | +0.54(+1.08%) |
Jul 01, 2020 | 52.29 | 52.47 | 50.11 | 50.21 | 1,135,432 | -2.14(-4.09%) |
Jun 30, 2020 | 51.47 | 52.51 | 50.77 | 52.35 | 1,179,583 | +0.58(+1.12%) |
Jun 29, 2020 | 51.58 | 51.98 | 50.48 | 51.77 | 956,710 | +0.96(+1.88%) |
Jun 26, 2020 | 50.68 | 51.27 | 50.30 | 50.81 | 2,033,762 | -0.31(-0.61%) |
Jun 25, 2020 | 49.31 | 51.27 | 48.38 | 51.12 | 1,653,652 | +1.41(+2.83%) |
Jun 24, 2020 | 51.21 | 51.46 | 48.95 | 49.71 | 1,025,457 | -2.05(-3.95%) |
Jun 23, 2020 | 52.79 | 52.79 | 51.63 | 51.76 | 789,473 | +0.02(+0.04%) |
Jun 22, 2020 | 51.42 | 52.03 | 50.23 | 51.74 | 614,498 | +0.07(+0.13%) |
Jun 19, 2020 | 52.83 | 53.49 | 51.22 | 51.67 | 1,489,664 | -0.70(-1.34%) |
Jun 18, 2020 | 52.53 | 53.28 | 51.88 | 52.38 | 869,670 | -0.39(-0.75%) |
Jun 17, 2020 | 53.42 | 53.78 | 52.41 | 52.77 | 1,106,184 | -0.49(-0.92%) |
Jun 16, 2020 | 53.96 | 54.09 | 51.84 | 53.26 | 1,014,624 | +1.79(+3.48%) |
Jun 15, 2020 | 47.63 | 51.53 | 47.33 | 51.47 | 1,068,798 | +1.97(+3.98%) |
Jun 12, 2020 | 50.22 | 51.22 | 48.17 | 49.49 | 1,018,532 | +1.22(+2.53%) |
Jun 11, 2020 | 51.31 | 51.49 | 48.24 | 48.27 | 1,076,231 | -6.09(-11.21%) |
Jun 10, 2020 | 54.55 | 56.10 | 52.99 | 54.37 | 1,449,601 | -0.53(-0.96%) |
Jun 09, 2020 | 55.26 | 55.75 | 54.50 | 54.89 | 1,042,499 | -1.61(-2.86%) |
Jun 08, 2020 | 56.11 | 57.12 | 55.86 | 56.51 | 1,665,062 | +1.66(+3.03%) |
Jun 05, 2020 | 55.49 | 56.73 | 54.65 | 54.84 | 1,490,303 | +2.33(+4.43%) |
Jun 04, 2020 | 51.33 | 53.07 | 50.88 | 52.52 | 1,403,138 | +0.72(+1.40%) |
Jun 03, 2020 | 51.35 | 53.06 | 51.35 | 51.79 | 945,636 | +1.32(+2.62%) |
Jun 02, 2020 | 50.75 | 51.41 | 50.31 | 50.47 | 1,124,983 | -0.11(-0.22%) |
Jun 01, 2020 | 49.49 | 51.07 | 49.20 | 50.58 | 1,054,855 | +1.30(+2.63%) |
May 29, 2020 | 48.12 | 49.60 | 47.79 | 49.29 | 3,056,981 | +0.11(+0.23%) |
May 28, 2020 | 51.64 | 51.64 | 48.87 | 49.17 | 1,900,707 | -1.89(-3.70%) |
May 27, 2020 | 49.60 | 51.12 | 48.91 | 51.06 | 1,520,587 | +3.04(+6.33%) |
May 26, 2020 | 47.80 | 48.32 | 47.37 | 48.02 | 1,667,495 | +2.55(+5.62%) |
May 22, 2020 | 44.41 | 45.54 | 43.84 | 45.47 | 1,638,684 | +1.22(+2.76%) |
May 21, 2020 | 42.36 | 44.37 | 42.29 | 44.25 | 1,506,900 | +1.59(+3.72%) |
May 20, 2020 | 42.14 | 43.27 | 42.14 | 42.66 | 922,398 | +1.29(+3.11%) |
May 19, 2020 | 42.22 | 43.02 | 41.34 | 41.37 | 825,553 | -1.32(-3.10%) |
May 18, 2020 | 40.64 | 43.03 | 40.52 | 42.70 | 1,357,251 | +4.01(+10.36%) |
May 15, 2020 | 37.46 | 39.08 | 37.20 | 38.69 | 777,799 | +0.56(+1.48%) |
May 14, 2020 | 35.30 | 38.20 | 33.97 | 38.12 | 2,002,149 | +2.08(+5.78%) |
May 13, 2020 | 37.58 | 37.81 | 35.71 | 36.04 | 1,324,802 | -1.92(-5.07%) |
May 12, 2020 | 39.49 | 40.04 | 37.92 | 37.97 | 908,264 | -1.74(-4.37%) |
May 11, 2020 | 40.25 | 40.34 | 38.78 | 39.70 | 1,608,932 | -1.25(-3.05%) |
May 08, 2020 | 40.03 | 41.20 | 39.82 | 40.95 | 872,707 | +1.80(+4.60%) |
May 07, 2020 | 39.07 | 40.33 | 39.04 | 39.15 | 1,065,572 | +0.54(+1.41%) |
May 06, 2020 | 39.62 | 40.13 | 38.50 | 38.60 | 1,158,868 | -0.97(-2.44%) |
May 05, 2020 | 38.54 | 40.42 | 38.54 | 39.57 | 1,481,249 | +1.52(+4.00%) |
May 04, 2020 | 37.99 | 38.62 | 37.25 | 38.05 | 1,483,740 | -0.74(-1.91%) |
May 01, 2020 | 39.77 | 40.25 | 38.38 | 38.79 | 1,185,233 | -1.92(-4.70%) |
Apr 30, 2020 | 40.96 | 41.28 | 39.60 | 40.71 | 2,185,351 | -1.37(-3.26%) |
Apr 29, 2020 | 41.23 | 42.75 | 38.73 | 42.08 | 1,963,236 | +4.43(+11.77%) |
Apr 28, 2020 | 38.04 | 38.62 | 37.37 | 37.65 | 1,469,199 | +0.87(+2.37%) |
Apr 27, 2020 | 35.41 | 36.96 | 35.13 | 36.77 | 1,761,975 | +1.94(+5.58%) |
Apr 24, 2020 | 34.83 | 35.25 | 34.18 | 34.83 | 1,275,561 | +0.22(+0.62%) |
Apr 23, 2020 | 34.44 | 35.51 | 34.23 | 34.61 | 1,375,511 | +0.44(+1.29%) |
Apr 22, 2020 | 35.97 | 36.02 | 33.77 | 34.17 | 1,464,701 | -0.78(-2.23%) |
Apr 21, 2020 | 34.29 | 35.25 | 33.89 | 34.95 | 1,417,352 | -0.41(-1.17%) |
Apr 20, 2020 | 36.36 | 36.70 | 35.29 | 35.36 | 2,007,937 | -2.20(-5.85%) |
Apr 17, 2020 | 37.30 | 39.53 | 37.07 | 37.56 | 1,654,768 | +1.90(+5.32%) |
Apr 16, 2020 | 36.13 | 36.43 | 34.69 | 35.67 | 1,615,174 | -1.27(-3.43%) |
Apr 15, 2020 | 37.46 | 37.73 | 36.16 | 36.93 | 861,913 | -1.85(-4.77%) |
Apr 14, 2020 | 39.64 | 39.66 | 38.37 | 38.78 | 1,323,926 | -0.18(-0.46%) |
Apr 13, 2020 | 41.26 | 41.26 | 38.73 | 38.96 | 1,382,062 | -2.44(-5.90%) |
Apr 09, 2020 | 39.06 | 41.82 | 38.85 | 41.40 | 1,746,694 | +2.76(+7.14%) |
Apr 08, 2020 | 36.74 | 38.91 | 36.33 | 38.64 | 1,007,237 | +2.59(+7.19%) |
Apr 07, 2020 | 37.57 | 37.90 | 35.90 | 36.05 | 1,660,375 | +0.09(+0.26%) |
Apr 06, 2020 | 34.81 | 36.15 | 34.43 | 35.96 | 2,471,952 | +3.12(+9.49%) |
Apr 03, 2020 | 34.05 | 35.05 | 32.00 | 32.84 | 1,095,651 | -1.64(-4.76%) |
Apr 02, 2020 | 34.41 | 36.17 | 33.44 | 34.48 | 1,468,130 | -0.08(-0.22%) |
Apr 01, 2020 | 34.32 | 35.20 | 33.89 | 34.56 | 1,119,920 | -1.88(-5.15%) |
Mar 31, 2020 | 37.04 | 37.32 | 35.99 | 36.43 | 1,798,439 | -1.00(-2.68%) |
Mar 30, 2020 | 36.58 | 37.73 | 35.83 | 37.44 | 1,565,511 | +0.89(+2.44%) |
Mar 27, 2020 | 36.65 | 37.38 | 35.61 | 36.55 | 970,279 | -1.85(-4.82%) |
Mar 26, 2020 | 36.32 | 38.65 | 35.36 | 38.40 | 2,074,227 | +2.70(+7.57%) |
Mar 25, 2020 | 33.47 | 36.96 | 33.37 | 35.69 | 2,014,247 | +2.36(+7.07%) |
Mar 24, 2020 | 32.13 | 33.46 | 30.90 | 33.34 | 2,043,216 | +4.13(+14.14%) |
Mar 23, 2020 | 28.98 | 30.34 | 26.81 | 29.21 | 1,645,937 | -0.06(-0.19%) |
Mar 20, 2020 | 33.10 | 33.63 | 28.66 | 29.26 | 2,013,417 | -3.41(-10.43%) |
Mar 19, 2020 | 29.64 | 33.62 | 29.13 | 32.67 | 1,630,858 | +3.03(+10.23%) |
Mar 18, 2020 | 30.11 | 32.50 | 28.26 | 29.64 | 1,957,438 | -3.11(-9.49%) |
Mar 17, 2020 | 32.39 | 33.44 | 30.55 | 32.75 | 3,530,393 | +0.79(+2.47%) |
Mar 16, 2020 | 35.05 | 35.93 | 30.01 | 31.96 | 3,952,972 | -7.24(-18.47%) |
Mar 13, 2020 | 39.91 | 40.27 | 36.48 | 39.20 | 3,107,044 | +1.49(+3.96%) |
Mar 12, 2020 | 38.50 | 39.84 | 36.28 | 37.70 | 3,038,196 | -3.48(-8.46%) |
Mar 11, 2020 | 45.53 | 45.53 | 41.03 | 41.19 | 1,727,038 | -4.93(-10.69%) |
Mar 10, 2020 | 46.19 | 46.25 | 42.74 | 46.11 | 2,961,112 | +1.80(+4.07%) |
Mar 09, 2020 | 44.23 | 46.18 | 43.54 | 44.31 | 3,697,967 | -3.44(-7.20%) |
Mar 06, 2020 | 48.26 | 49.50 | 46.34 | 47.75 | 2,226,880 | -1.97(-3.97%) |
Mar 05, 2020 | 53.23 | 53.49 | 49.38 | 49.72 | 1,245,410 | -4.99(-9.13%) |
Mar 04, 2020 | 53.87 | 54.73 | 52.70 | 54.71 | 1,665,066 | +1.76(+3.32%) |
Mar 03, 2020 | 54.64 | 55.45 | 52.43 | 52.96 | 2,198,041 | -1.66(-3.05%) |
Mar 02, 2020 | 53.06 | 54.62 | 52.08 | 54.62 | 2,162,815 | +1.80(+3.42%) |
Feb 28, 2020 | 50.26 | 52.82 | 50.01 | 52.82 | 3,376,002 | +0.96(+1.86%) |
Feb 27, 2020 | 51.71 | 53.45 | 50.34 | 51.85 | 2,283,476 | -1.28(-2.41%) |
Feb 26, 2020 | 55.27 | 55.37 | 53.09 | 53.13 | 1,170,903 | -1.70(-3.10%) |
Feb 25, 2020 | 58.14 | 58.14 | 54.55 | 54.83 | 1,616,598 | -3.01(-5.20%) |
Feb 24, 2020 | 59.32 | 59.68 | 57.81 | 57.85 | 2,259,778 | -3.68(-5.99%) |
Feb 21, 2020 | 61.98 | 62.50 | 61.50 | 61.53 | 1,515,479 | -0.97(-1.56%) |
Feb 20, 2020 | 61.09 | 63.03 | 60.65 | 62.50 | 1,979,307 | +1.12(+1.83%) |
Feb 19, 2020 | 62.01 | 62.63 | 59.56 | 61.38 | 3,374,691 | +2.49(+4.22%) |
Feb 18, 2020 | 59.38 | 59.65 | 58.66 | 58.89 | 2,139,890 | -0.78(-1.30%) |
Feb 14, 2020 | 60.08 | 60.38 | 59.54 | 59.67 | 848,599 | -0.58(-0.96%) |
Feb 13, 2020 | 59.47 | 60.39 | 59.47 | 60.25 | 1,337,690 | +0.51(+0.86%) |
Feb 12, 2020 | 59.17 | 60.01 | 58.75 | 59.73 | 964,197 | +0.85(+1.44%) |
Feb 11, 2020 | 57.81 | 59.08 | 57.66 | 58.88 | 646,028 | +1.22(+2.12%) |
Feb 10, 2020 | 57.43 | 57.72 | 57.23 | 57.66 | 559,005 | +0.11(+0.19%) |
Feb 07, 2020 | 58.16 | 58.50 | 57.43 | 57.55 | 889,243 | -1.08(-1.83%) |
Feb 06, 2020 | 59.78 | 59.82 | 58.62 | 58.62 | 783,548 | -0.89(-1.49%) |
Feb 05, 2020 | 58.95 | 59.68 | 58.60 | 59.51 | 954,517 | +1.34(+2.30%) |
Feb 04, 2020 | 58.16 | 58.29 | 56.92 | 58.17 | 1,319,242 | +0.87(+1.52%) |
Feb 03, 2020 | 56.77 | 57.80 | 56.77 | 57.30 | 1,406,185 | +0.75(+1.32%) |
Jan 31, 2020 | 58.52 | 58.67 | 56.49 | 56.56 | 1,548,101 | -2.25(-3.83%) |
Jan 30, 2020 | 59.00 | 59.72 | 58.33 | 58.81 | 995,402 | -0.63(-1.05%) |
Jan 29, 2020 | 60.39 | 60.71 | 59.04 | 59.43 | 763,658 | -0.75(-1.24%) |
Jan 28, 2020 | 59.74 | 60.45 | 59.34 | 60.18 | 1,034,305 | +0.66(+1.12%) |
Jan 27, 2020 | 60.09 | 60.57 | 59.46 | 59.52 | 1,027,158 | -1.56(-2.56%) |
Jan 24, 2020 | 62.76 | 62.89 | 60.42 | 61.08 | 1,031,176 | -1.81(-2.88%) |
Jan 23, 2020 | 63.36 | 63.45 | 62.39 | 62.89 | 1,437,967 | -0.58(-0.91%) |
Jan 22, 2020 | 62.26 | 63.56 | 62.18 | 63.47 | 2,307,553 | +1.28(+2.06%) |
Jan 21, 2020 | 61.66 | 62.95 | 61.66 | 62.19 | 2,547,898 | +0.81(+1.33%) |
Jan 17, 2020 | 60.77 | 61.89 | 60.72 | 61.38 | 1,536,977 | +0.83(+1.37%) |
Jan 16, 2020 | 59.84 | 60.73 | 59.04 | 60.55 | 2,277,639 | -0.50(-0.81%) |
Jan 15, 2020 | 59.95 | 61.27 | 59.92 | 61.04 | 1,756,276 | +0.99(+1.65%) |
Jan 14, 2020 | 60.63 | 61.01 | 59.87 | 60.05 | 1,673,616 | -0.79(-1.29%) |
Jan 13, 2020 | 60.89 | 61.07 | 60.45 | 60.84 | 1,270,365 | +0.13(+0.22%) |
Jan 10, 2020 | 60.70 | 61.08 | 60.31 | 60.71 | 874,162 | +0.08(+0.14%) |
Jan 09, 2020 | 60.77 | 61.30 | 60.53 | 60.62 | 682,014 | -0.01(-0.02%) |
Jan 08, 2020 | 60.72 | 61.30 | 60.47 | 60.63 | 705,876 | +0.01(+0.02%) |
Jan 07, 2020 | 60.71 | 61.35 | 60.49 | 60.62 | 1,465,793 | +0.12(+0.20%) |
Jan 06, 2020 | 60.23 | 60.80 | 59.71 | 60.50 | 659,561 | +0.15(+0.25%) |
Jan 03, 2020 | 59.99 | 60.61 | 59.82 | 60.35 | 838,866 | -0.44(-0.72%) |
Jan 02, 2020 | 61.09 | 61.09 | 60.18 | 60.79 | 561,123 | +0.13(+0.22%) |
Dec 31, 2019 | 60.21 | 60.84 | 60.08 | 60.66 | 554,263 | +0.34(+0.57%) |
Dec 30, 2019 | 60.77 | 60.79 | 60.28 | 60.31 | 373,779 | -0.43(-0.71%) |
Dec 27, 2019 | 60.99 | 61.02 | 60.63 | 60.74 | 483,947 | -0.05(-0.08%) |
Dec 26, 2019 | 60.77 | 60.85 | 60.44 | 60.79 | 583,585 | +0.00(+0.00%) |
Dec 24, 2019 | 60.62 | 61.03 | 60.26 | 60.79 | 282,982 | +0.24(+0.40%) |
Dec 23, 2019 | 60.67 | 60.85 | 60.31 | 60.55 | 814,783 | +0.00(+0.00%) |
Dec 20, 2019 | 61.04 | 61.12 | 60.29 | 60.55 | 2,241,424 | -0.44(-0.72%) |
Dec 19, 2019 | 61.01 | 61.18 | 60.46 | 60.99 | 1,361,179 | -0.23(-0.38%) |
Dec 18, 2019 | 60.99 | 61.28 | 60.34 | 61.22 | 1,610,196 | +0.65(+1.08%) |
Dec 17, 2019 | 60.30 | 60.90 | 60.23 | 60.57 | 1,493,287 | -0.17(-0.28%) |
Dec 16, 2019 | 60.34 | 61.04 | 60.31 | 60.73 | 900,705 | +0.58(+0.96%) |
Dec 13, 2019 | 61.15 | 61.27 | 59.94 | 60.16 | 759,737 | -0.99(-1.61%) |
Dec 12, 2019 | 60.40 | 61.40 | 60.37 | 61.14 | 822,406 | +0.50(+0.83%) |
Dec 11, 2019 | 60.50 | 60.74 | 60.30 | 60.64 | 1,323,347 | +0.02(+0.03%) |
Dec 10, 2019 | 60.78 | 60.97 | 60.38 | 60.62 | 943,960 | +0.02(+0.03%) |
Dec 09, 2019 | 61.55 | 61.81 | 60.58 | 60.60 | 957,758 | -1.31(-2.12%) |
Dec 06, 2019 | 62.91 | 63.23 | 61.57 | 61.92 | 1,085,553 | +0.34(+0.54%) |
Dec 05, 2019 | 61.10 | 61.71 | 60.86 | 61.58 | 1,044,782 | +0.63(+1.04%) |
Dec 04, 2019 | 59.99 | 62.08 | 59.73 | 60.95 | 3,204,419 | -0.41(-0.67%) |
Dec 03, 2019 | 61.17 | 61.68 | 60.75 | 61.36 | 1,292,967 | -0.44(-0.71%) |