Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.43 | 41.04 | 39.68 | 39.89 | 696,136 | -0.50(-1.24%) |
Sep 29, 2020 | 41.01 | 41.02 | 40.33 | 40.39 | 431,408 | -0.76(-1.85%) |
Sep 28, 2020 | 41.88 | 42.17 | 41.07 | 41.15 | 324,325 | -0.48(-1.15%) |
Sep 25, 2020 | 40.57 | 41.75 | 40.51 | 41.63 | 571,900 | +0.69(+1.69%) |
Sep 24, 2020 | 40.68 | 42.04 | 40.41 | 40.94 | 1,527,038 | +0.20(+0.49%) |
Sep 23, 2020 | 43.01 | 43.09 | 40.71 | 40.74 | 797,815 | -2.37(-5.50%) |
Sep 22, 2020 | 40.20 | 43.47 | 40.13 | 43.11 | 2,202,937 | +2.92(+7.27%) |
Sep 21, 2020 | 39.72 | 40.45 | 39.52 | 40.19 | 2,177,928 | +0.00(+0.00%) |
Sep 18, 2020 | 40.15 | 40.34 | 39.79 | 40.19 | 1,333,700 | +0.20(+0.50%) |
Sep 17, 2020 | 39.81 | 40.29 | 39.16 | 39.99 | 754,753 | -0.17(-0.42%) |
Sep 16, 2020 | 40.33 | 40.90 | 40.07 | 40.16 | 403,580 | -0.17(-0.42%) |
Sep 15, 2020 | 40.77 | 40.99 | 39.98 | 40.33 | 304,256 | -0.38(-0.93%) |
Sep 14, 2020 | 40.58 | 41.26 | 40.12 | 40.71 | 494,431 | +0.45(+1.12%) |
Sep 11, 2020 | 39.92 | 40.70 | 39.92 | 40.26 | 333,200 | +0.43(+1.08%) |
Sep 10, 2020 | 41.01 | 41.42 | 39.80 | 39.83 | 899,883 | -0.88(-2.16%) |
Sep 09, 2020 | 41.12 | 41.49 | 40.33 | 40.71 | 467,115 | -0.15(-0.37%) |
Sep 08, 2020 | 41.44 | 41.68 | 40.70 | 40.86 | 309,058 | -0.79(-1.90%) |
Sep 04, 2020 | 42.60 | 42.69 | 41.08 | 41.65 | 383,800 | -0.34(-0.81%) |
Sep 03, 2020 | 41.81 | 42.57 | 41.29 | 41.99 | 601,958 | +0.41(+0.99%) |
Sep 02, 2020 | 41.25 | 42.03 | 41.25 | 41.58 | 294,673 | +0.37(+0.90%) |
Sep 01, 2020 | 41.10 | 41.69 | 40.70 | 41.21 | 307,170 | -0.16(-0.39%) |
Aug 31, 2020 | 41.33 | 41.92 | 41.03 | 41.37 | 472,807 | -0.23(-0.55%) |
Aug 28, 2020 | 41.95 | 42.28 | 41.27 | 41.60 | 201,600 | -0.05(-0.12%) |
Aug 27, 2020 | 41.74 | 42.14 | 41.30 | 41.65 | 273,452 | +0.25(+0.60%) |
Aug 26, 2020 | 42.05 | 42.12 | 41.31 | 41.40 | 309,309 | -0.89(-2.10%) |
Aug 25, 2020 | 42.60 | 42.89 | 42.15 | 42.29 | 301,393 | -0.10(-0.24%) |
Aug 24, 2020 | 42.16 | 42.43 | 41.63 | 42.39 | 426,788 | +0.53(+1.27%) |
Aug 21, 2020 | 41.94 | 42.17 | 41.34 | 41.86 | 538,500 | -0.34(-0.81%) |
Aug 20, 2020 | 42.60 | 42.84 | 42.15 | 42.20 | 231,190 | -0.80(-1.86%) |
Aug 19, 2020 | 42.39 | 43.50 | 42.05 | 43.00 | 409,154 | +0.50(+1.18%) |
Aug 18, 2020 | 42.92 | 43.01 | 42.44 | 42.50 | 368,332 | -0.59(-1.37%) |
Aug 17, 2020 | 43.56 | 43.77 | 42.98 | 43.09 | 359,583 | -0.40(-0.92%) |
Aug 14, 2020 | 42.89 | 43.83 | 42.75 | 43.49 | 392,600 | +0.21(+0.49%) |
Aug 13, 2020 | 43.29 | 43.86 | 43.07 | 43.28 | 264,810 | -0.47(-1.07%) |
Aug 12, 2020 | 44.22 | 44.60 | 43.29 | 43.75 | 289,216 | -0.10(-0.23%) |
Aug 11, 2020 | 43.80 | 44.63 | 43.41 | 43.85 | 717,814 | +0.72(+1.67%) |
Aug 10, 2020 | 43.54 | 43.99 | 42.92 | 43.13 | 455,100 | -0.41(-0.94%) |
Aug 07, 2020 | 42.90 | 43.68 | 42.77 | 43.54 | 393,500 | +0.62(+1.44%) |
Aug 06, 2020 | 43.26 | 43.45 | 42.73 | 42.92 | 322,035 | -0.50(-1.15%) |
Aug 05, 2020 | 43.18 | 43.43 | 41.79 | 43.42 | 584,991 | +0.42(+0.98%) |
Aug 04, 2020 | 42.65 | 43.65 | 42.00 | 43.00 | 839,020 | +2.33(+5.73%) |
Aug 03, 2020 | 41.37 | 41.63 | 40.50 | 40.67 | 647,826 | -0.58(-1.41%) |
Jul 31, 2020 | 40.09 | 41.30 | 39.27 | 41.25 | 1,156,900 | +0.80(+1.98%) |
Jul 30, 2020 | 40.25 | 41.30 | 40.22 | 40.45 | 471,961 | -0.33(-0.81%) |
Jul 29, 2020 | 42.66 | 42.96 | 40.16 | 40.78 | 930,631 | -1.92(-4.50%) |
Jul 28, 2020 | 40.61 | 43.75 | 40.53 | 42.70 | 2,834,780 | +5.89(+16.00%) |
Jul 27, 2020 | 37.24 | 37.24 | 36.48 | 36.81 | 439,026 | -0.48(-1.29%) |
Jul 24, 2020 | 38.19 | 38.33 | 37.12 | 37.29 | 283,800 | -0.75(-1.97%) |
Jul 23, 2020 | 38.35 | 38.96 | 37.90 | 38.04 | 493,688 | -0.31(-0.81%) |
Jul 22, 2020 | 37.26 | 38.40 | 37.25 | 38.35 | 512,688 | +0.86(+2.29%) |
Jul 21, 2020 | 37.62 | 38.35 | 37.38 | 37.49 | 530,500 | +0.20(+0.54%) |
Jul 20, 2020 | 37.85 | 37.98 | 37.25 | 37.29 | 413,081 | -0.82(-2.15%) |
Jul 17, 2020 | 38.27 | 38.52 | 37.88 | 38.11 | 625,200 | -0.11(-0.29%) |
Jul 16, 2020 | 38.10 | 38.94 | 37.59 | 38.22 | 701,426 | +0.07(+0.18%) |
Jul 15, 2020 | 37.29 | 38.55 | 36.66 | 38.15 | 837,857 | +2.07(+5.74%) |
Jul 14, 2020 | 35.37 | 36.17 | 35.06 | 36.08 | 770,509 | +0.56(+1.58%) |
Jul 13, 2020 | 36.42 | 36.46 | 35.47 | 35.52 | 440,646 | -0.48(-1.33%) |
Jul 10, 2020 | 35.60 | 36.14 | 35.36 | 36.00 | 475,900 | +0.40(+1.12%) |
Jul 09, 2020 | 36.72 | 37.00 | 35.41 | 35.60 | 737,173 | -1.11(-3.02%) |
Jul 08, 2020 | 37.26 | 37.32 | 36.36 | 36.71 | 698,511 | -0.50(-1.34%) |
Jul 07, 2020 | 38.30 | 38.45 | 37.06 | 37.21 | 721,453 | -1.54(-3.97%) |
Jul 06, 2020 | 39.60 | 39.62 | 38.57 | 38.75 | 595,635 | -0.05(-0.13%) |
Jul 02, 2020 | 39.68 | 39.94 | 38.69 | 38.80 | 525,100 | -0.31(-0.79%) |
Jul 01, 2020 | 39.91 | 40.51 | 38.93 | 39.11 | 585,692 | -0.53(-1.34%) |
Jun 30, 2020 | 40.45 | 40.81 | 39.50 | 39.64 | 774,383 | -1.14(-2.80%) |
Jun 29, 2020 | 39.44 | 40.96 | 39.30 | 40.78 | 609,298 | +1.91(+4.91%) |
Jun 26, 2020 | 40.38 | 40.61 | 38.85 | 38.87 | 1,216,900 | -1.69(-4.17%) |
Jun 25, 2020 | 39.00 | 40.61 | 38.36 | 40.56 | 631,250 | +1.27(+3.23%) |
Jun 24, 2020 | 39.50 | 39.81 | 38.75 | 39.29 | 635,889 | -0.66(-1.65%) |
Jun 23, 2020 | 41.33 | 41.45 | 39.92 | 39.95 | 647,670 | -1.04(-2.54%) |
Jun 22, 2020 | 39.15 | 41.06 | 38.49 | 40.99 | 1,448,365 | +1.94(+4.97%) |
Jun 19, 2020 | 41.13 | 41.28 | 39.00 | 39.05 | 1,493,500 | -1.49(-3.68%) |
Jun 18, 2020 | 40.51 | 40.95 | 40.27 | 40.54 | 455,234 | -0.65(-1.58%) |
Jun 17, 2020 | 41.70 | 41.91 | 40.97 | 41.19 | 319,416 | -0.80(-1.91%) |
Jun 16, 2020 | 42.94 | 43.00 | 40.69 | 41.99 | 579,574 | +0.90(+2.19%) |
Jun 15, 2020 | 39.65 | 41.81 | 39.53 | 41.09 | 895,979 | +0.20(+0.49%) |
Jun 12, 2020 | 42.02 | 42.10 | 39.85 | 40.89 | 1,047,200 | -0.05(-0.12%) |
Jun 11, 2020 | 42.59 | 42.70 | 40.91 | 40.94 | 773,999 | -3.23(-7.31%) |
Jun 10, 2020 | 45.88 | 45.91 | 44.04 | 44.17 | 426,279 | -1.98(-4.29%) |
Jun 09, 2020 | 45.13 | 46.72 | 44.70 | 46.15 | 538,751 | +0.13(+0.28%) |
Jun 08, 2020 | 46.19 | 47.20 | 45.77 | 46.02 | 820,099 | +0.56(+1.23%) |
Jun 05, 2020 | 46.86 | 47.17 | 44.74 | 45.46 | 871,300 | +0.20(+0.44%) |
Jun 04, 2020 | 44.51 | 45.45 | 44.50 | 45.26 | 469,219 | +0.60(+1.34%) |
Jun 03, 2020 | 44.45 | 45.19 | 44.36 | 44.66 | 534,508 | +1.00(+2.29%) |
Jun 02, 2020 | 43.81 | 44.50 | 43.40 | 43.66 | 505,844 | +0.01(+0.02%) |
Jun 01, 2020 | 45.50 | 45.52 | 43.61 | 43.65 | 969,874 | -0.20(-0.46%) |
May 29, 2020 | 43.56 | 44.01 | 42.66 | 43.85 | 790,300 | +0.16(+0.37%) |
May 28, 2020 | 45.43 | 45.62 | 43.54 | 43.69 | 686,882 | -0.73(-1.64%) |
May 27, 2020 | 42.32 | 44.44 | 41.97 | 44.42 | 537,468 | +3.12(+7.55%) |
May 26, 2020 | 41.39 | 41.89 | 41.00 | 41.30 | 468,723 | +1.11(+2.76%) |
May 22, 2020 | 41.13 | 41.13 | 39.83 | 40.19 | 612,300 | -0.60(-1.47%) |
May 21, 2020 | 40.63 | 41.82 | 39.88 | 40.79 | 1,095,850 | +0.29(+0.72%) |
May 20, 2020 | 40.83 | 41.51 | 40.34 | 40.50 | 856,402 | +0.48(+1.20%) |
May 19, 2020 | 40.24 | 40.81 | 39.95 | 40.02 | 2,291,892 | -0.37(-0.92%) |
May 18, 2020 | 39.75 | 40.82 | 39.68 | 40.39 | 567,172 | +1.75(+4.53%) |
May 15, 2020 | 38.64 | 39.61 | 38.46 | 38.64 | 683,400 | -0.21(-0.54%) |
May 14, 2020 | 38.99 | 39.16 | 37.91 | 38.85 | 519,993 | -0.91(-2.29%) |
May 13, 2020 | 38.93 | 39.92 | 38.48 | 39.76 | 662,368 | +0.46(+1.17%) |
May 12, 2020 | 40.72 | 40.84 | 39.29 | 39.30 | 332,047 | -1.44(-3.53%) |
May 11, 2020 | 40.84 | 41.19 | 39.95 | 40.74 | 458,952 | -0.73(-1.76%) |
May 08, 2020 | 40.96 | 42.14 | 40.67 | 41.47 | 481,400 | +1.35(+3.36%) |
May 07, 2020 | 40.26 | 40.48 | 39.52 | 40.12 | 991,486 | +0.18(+0.45%) |
May 06, 2020 | 40.94 | 41.05 | 39.88 | 39.94 | 325,151 | -0.64(-1.58%) |
May 05, 2020 | 40.67 | 41.92 | 40.37 | 40.58 | 361,158 | +0.56(+1.40%) |
May 04, 2020 | 40.30 | 40.90 | 39.73 | 40.02 | 567,499 | -0.93(-2.27%) |
May 01, 2020 | 40.22 | 41.34 | 39.67 | 40.95 | 891,100 | -0.19(-0.46%) |
Apr 30, 2020 | 41.78 | 41.78 | 40.50 | 41.14 | 658,573 | -1.24(-2.93%) |
Apr 29, 2020 | 42.02 | 43.90 | 39.50 | 42.38 | 1,015,824 | +0.14(+0.33%) |
Apr 28, 2020 | 42.53 | 43.04 | 41.42 | 42.24 | 510,566 | +0.70(+1.69%) |
Apr 27, 2020 | 42.07 | 42.36 | 41.14 | 41.54 | 517,006 | -0.22(-0.53%) |
Apr 24, 2020 | 40.36 | 41.85 | 39.75 | 41.76 | 938,600 | +1.32(+3.26%) |
Apr 23, 2020 | 41.09 | 41.65 | 40.16 | 40.44 | 495,338 | -0.81(-1.96%) |
Apr 22, 2020 | 41.77 | 41.77 | 40.85 | 41.25 | 292,835 | +0.57(+1.40%) |
Apr 21, 2020 | 41.22 | 42.23 | 40.45 | 40.68 | 355,800 | -1.53(-3.62%) |
Apr 20, 2020 | 42.59 | 43.56 | 41.74 | 42.21 | 550,449 | -1.34(-3.08%) |
Apr 17, 2020 | 43.49 | 43.94 | 42.68 | 43.55 | 493,500 | +1.63(+3.89%) |
Apr 16, 2020 | 41.13 | 42.28 | 39.79 | 41.92 | 771,619 | +0.62(+1.50%) |
Apr 15, 2020 | 42.56 | 42.86 | 41.14 | 41.30 | 1,095,805 | -2.33(-5.34%) |
Apr 14, 2020 | 43.65 | 44.17 | 43.09 | 43.63 | 587,813 | +0.89(+2.08%) |
Apr 13, 2020 | 42.91 | 43.37 | 41.92 | 42.74 | 460,882 | -0.75(-1.72%) |
Apr 09, 2020 | 44.35 | 44.63 | 43.20 | 43.49 | 533,500 | -0.01(-0.02%) |
Apr 08, 2020 | 42.72 | 43.99 | 41.57 | 43.50 | 440,906 | +1.61(+3.84%) |
Apr 07, 2020 | 45.26 | 45.26 | 41.80 | 41.89 | 503,666 | -2.04(-4.64%) |
Apr 06, 2020 | 42.03 | 44.24 | 42.03 | 43.93 | 483,235 | +3.20(+7.86%) |
Apr 03, 2020 | 41.10 | 42.23 | 39.81 | 40.73 | 631,600 | -0.83(-2.00%) |
Apr 02, 2020 | 39.87 | 42.35 | 39.43 | 41.56 | 436,743 | +1.20(+2.97%) |
Apr 01, 2020 | 40.07 | 41.45 | 39.62 | 40.36 | 416,275 | -1.47(-3.51%) |
Mar 31, 2020 | 42.90 | 43.66 | 41.15 | 41.83 | 591,228 | -1.31(-3.04%) |
Mar 30, 2020 | 41.48 | 43.35 | 40.03 | 43.14 | 539,201 | +2.26(+5.53%) |
Mar 27, 2020 | 41.72 | 42.37 | 40.37 | 40.88 | 773,200 | -2.10(-4.89%) |
Mar 26, 2020 | 38.90 | 43.23 | 38.32 | 42.98 | 1,175,006 | +5.09(+13.43%) |
Mar 25, 2020 | 40.53 | 41.08 | 37.15 | 37.89 | 803,956 | -2.55(-6.31%) |
Mar 24, 2020 | 39.78 | 40.94 | 37.48 | 40.44 | 644,950 | +2.35(+6.17%) |
Mar 23, 2020 | 38.28 | 39.56 | 34.01 | 38.09 | 2,554,527 | -0.53(-1.37%) |
Mar 20, 2020 | 41.01 | 41.97 | 37.81 | 38.62 | 1,665,000 | -2.15(-5.27%) |
Mar 19, 2020 | 38.83 | 41.88 | 36.03 | 40.77 | 1,011,329 | +1.82(+4.67%) |
Mar 18, 2020 | 36.76 | 40.35 | 35.81 | 38.95 | 1,946,107 | -0.70(-1.77%) |
Mar 17, 2020 | 36.04 | 39.96 | 35.50 | 39.65 | 956,500 | +4.06(+11.41%) |
Mar 16, 2020 | 39.36 | 41.60 | 35.32 | 35.59 | 940,576 | -7.66(-17.71%) |
Mar 13, 2020 | 40.35 | 43.35 | 39.05 | 43.25 | 781,700 | +5.14(+13.49%) |
Mar 12, 2020 | 40.18 | 41.47 | 37.46 | 38.11 | 1,038,142 | -5.16(-11.93%) |
Mar 11, 2020 | 44.05 | 44.68 | 42.52 | 43.27 | 1,075,575 | -2.04(-4.50%) |
Mar 10, 2020 | 46.65 | 46.80 | 44.04 | 45.31 | 444,478 | +0.01(+0.02%) |
Mar 09, 2020 | 44.39 | 46.47 | 44.35 | 45.30 | 1,003,709 | -3.23(-6.66%) |
Mar 06, 2020 | 48.38 | 49.27 | 46.82 | 48.53 | 421,900 | -1.34(-2.69%) |
Mar 05, 2020 | 51.47 | 51.82 | 49.22 | 49.87 | 483,886 | -2.87(-5.44%) |
Mar 04, 2020 | 50.96 | 52.80 | 50.19 | 52.74 | 312,629 | +2.48(+4.93%) |
Mar 03, 2020 | 51.06 | 52.13 | 49.72 | 50.26 | 2,292,724 | -0.73(-1.43%) |
Mar 02, 2020 | 49.63 | 51.11 | 49.22 | 50.99 | 607,433 | +1.71(+3.47%) |
Feb 28, 2020 | 49.24 | 49.91 | 48.20 | 49.28 | 781,100 | -1.14(-2.26%) |
Feb 27, 2020 | 50.27 | 52.42 | 49.78 | 50.42 | 797,278 | -0.57(-1.12%) |
Feb 26, 2020 | 51.50 | 51.87 | 50.64 | 50.99 | 357,536 | -0.15(-0.29%) |
Feb 25, 2020 | 52.80 | 53.32 | 50.74 | 51.14 | 858,058 | -1.73(-3.27%) |
Feb 24, 2020 | 52.81 | 53.82 | 52.45 | 52.87 | 761,645 | -1.32(-2.44%) |
Feb 21, 2020 | 54.20 | 54.49 | 53.10 | 54.19 | 387,000 | -0.18(-0.33%) |
Feb 20, 2020 | 53.13 | 57.27 | 52.80 | 54.37 | 981,593 | +1.24(+2.33%) |
Feb 19, 2020 | 53.60 | 54.20 | 52.87 | 53.13 | 417,855 | -0.47(-0.88%) |
Feb 18, 2020 | 56.00 | 56.02 | 53.21 | 53.60 | 682,767 | -2.36(-4.22%) |
Feb 14, 2020 | 55.70 | 56.46 | 55.45 | 55.96 | 460,300 | +0.46(+0.83%) |
Feb 13, 2020 | 54.80 | 55.86 | 54.80 | 55.50 | 419,427 | +0.60(+1.09%) |
Feb 12, 2020 | 54.50 | 54.95 | 53.85 | 54.90 | 1,046,349 | +0.75(+1.39%) |
Feb 11, 2020 | 54.53 | 54.96 | 53.81 | 54.15 | 659,374 | +0.11(+0.20%) |
Feb 10, 2020 | 54.04 | 54.45 | 53.62 | 54.04 | 385,329 | +0.07(+0.13%) |
Feb 07, 2020 | 53.80 | 54.45 | 53.40 | 53.97 | 266,200 | +0.20(+0.37%) |
Feb 06, 2020 | 54.00 | 54.64 | 53.38 | 53.77 | 321,878 | +0.06(+0.11%) |
Feb 05, 2020 | 53.22 | 53.73 | 52.68 | 53.71 | 309,897 | +0.82(+1.55%) |
Feb 04, 2020 | 52.02 | 53.05 | 51.98 | 52.89 | 239,257 | +1.38(+2.68%) |
Feb 03, 2020 | 52.10 | 52.46 | 51.39 | 51.51 | 416,178 | -0.56(-1.08%) |
Jan 31, 2020 | 52.75 | 53.02 | 51.89 | 52.07 | 339,800 | -0.76(-1.44%) |
Jan 30, 2020 | 52.41 | 53.19 | 52.26 | 52.83 | 336,907 | +0.03(+0.06%) |
Jan 29, 2020 | 53.48 | 53.54 | 52.61 | 52.80 | 369,385 | -0.49(-0.92%) |
Jan 28, 2020 | 53.11 | 53.77 | 52.92 | 53.29 | 309,671 | +0.43(+0.81%) |
Jan 27, 2020 | 50.90 | 53.60 | 50.76 | 52.86 | 818,451 | +1.28(+2.48%) |
Jan 24, 2020 | 52.00 | 52.00 | 51.15 | 51.58 | 345,900 | -0.12(-0.23%) |
Jan 23, 2020 | 51.84 | 52.03 | 51.49 | 51.70 | 602,221 | -0.07(-0.14%) |
Jan 22, 2020 | 51.63 | 52.08 | 51.21 | 51.77 | 535,307 | +0.23(+0.45%) |
Jan 21, 2020 | 53.11 | 53.15 | 51.20 | 51.54 | 737,986 | -1.59(-2.99%) |
Jan 17, 2020 | 53.63 | 53.68 | 52.93 | 53.13 | 856,000 | -0.27(-0.51%) |
Jan 16, 2020 | 53.57 | 53.99 | 53.01 | 53.40 | 381,743 | +0.24(+0.45%) |
Jan 15, 2020 | 52.88 | 53.40 | 52.63 | 53.16 | 1,832,465 | +0.28(+0.53%) |
Jan 14, 2020 | 53.42 | 53.61 | 52.81 | 52.88 | 552,032 | -0.59(-1.10%) |
Jan 13, 2020 | 52.52 | 53.79 | 52.21 | 53.47 | 840,888 | +1.22(+2.33%) |
Jan 10, 2020 | 52.68 | 53.36 | 52.03 | 52.25 | 741,900 | -0.43(-0.82%) |
Jan 09, 2020 | 52.52 | 52.94 | 51.99 | 52.68 | 981,431 | +0.24(+0.46%) |
Jan 08, 2020 | 51.91 | 53.75 | 51.80 | 52.44 | 1,737,131 | +0.28(+0.54%) |
Jan 07, 2020 | 50.31 | 52.51 | 50.15 | 52.16 | 1,225,644 | +3.26(+6.67%) |
Jan 06, 2020 | 49.67 | 49.67 | 48.48 | 48.90 | 762,096 | +0.11(+0.23%) |
Jan 03, 2020 | 46.46 | 48.83 | 46.46 | 48.79 | 793,600 | +1.92(+4.10%) |
Jan 02, 2020 | 45.94 | 46.87 | 45.76 | 46.87 | 312,299 | +1.21(+2.65%) |
Dec 31, 2019 | 45.40 | 46.32 | 45.32 | 45.66 | 515,600 | +0.16(+0.35%) |
Dec 30, 2019 | 45.08 | 45.54 | 44.75 | 45.50 | 335,208 | +0.41(+0.91%) |
Dec 27, 2019 | 45.16 | 45.39 | 44.84 | 45.09 | 242,300 | -0.05(-0.11%) |
Dec 26, 2019 | 45.53 | 45.82 | 45.03 | 45.14 | 224,349 | -0.44(-0.97%) |
Dec 24, 2019 | 46.12 | 46.12 | 45.56 | 45.58 | 89,100 | -0.39(-0.85%) |
Dec 23, 2019 | 45.94 | 46.22 | 45.44 | 45.97 | 458,593 | +0.29(+0.63%) |
Dec 20, 2019 | 45.46 | 45.95 | 45.19 | 45.68 | 824,400 | +0.35(+0.77%) |
Dec 19, 2019 | 45.71 | 45.85 | 45.07 | 45.33 | 333,041 | -0.38(-0.83%) |
Dec 18, 2019 | 45.29 | 45.78 | 45.27 | 45.71 | 403,462 | +0.42(+0.93%) |
Dec 17, 2019 | 45.25 | 45.60 | 45.04 | 45.29 | 311,439 | +0.03(+0.07%) |
Dec 16, 2019 | 45.08 | 45.78 | 44.94 | 45.26 | 555,411 | +0.35(+0.78%) |
Dec 13, 2019 | 44.79 | 45.11 | 44.42 | 44.91 | 350,900 | +0.23(+0.51%) |
Dec 12, 2019 | 44.12 | 44.96 | 43.95 | 44.68 | 465,028 | +0.60(+1.36%) |
Dec 11, 2019 | 43.68 | 44.27 | 42.85 | 44.08 | 333,297 | +0.25(+0.57%) |
Dec 10, 2019 | 43.49 | 44.29 | 43.28 | 43.83 | 577,369 | +0.40(+0.92%) |
Dec 09, 2019 | 44.21 | 44.21 | 43.30 | 43.43 | 456,280 | -0.98(-2.21%) |
Dec 06, 2019 | 44.47 | 44.96 | 44.32 | 44.41 | 480,900 | +0.19(+0.43%) |
Dec 05, 2019 | 43.88 | 44.63 | 43.81 | 44.22 | 316,988 | +0.60(+1.38%) |
Dec 04, 2019 | 43.69 | 44.30 | 43.61 | 43.62 | 520,792 | +0.21(+0.48%) |
Dec 03, 2019 | 43.55 | 43.91 | 43.09 | 43.41 | 249,009 | -0.34(-0.78%) |
Dec 02, 2019 | 44.44 | 44.55 | 43.65 | 43.75 | 361,263 | -0.45(-1.02%) |
Nov 29, 2019 | 44.13 | 44.42 | 43.82 | 44.20 | 140,900 | -0.14(-0.32%) |
Nov 27, 2019 | 44.35 | 44.48 | 43.91 | 44.34 | 243,800 | +0.16(+0.36%) |
Nov 26, 2019 | 44.52 | 44.68 | 44.04 | 44.18 | 300,674 | -0.27(-0.61%) |
Nov 25, 2019 | 43.18 | 44.62 | 42.97 | 44.45 | 926,634 | +1.57(+3.66%) |
Nov 22, 2019 | 42.58 | 43.05 | 42.29 | 42.88 | 440,600 | +0.45(+1.06%) |
Nov 21, 2019 | 43.24 | 43.46 | 42.31 | 42.43 | 537,982 | -0.82(-1.90%) |
Nov 20, 2019 | 43.45 | 44.09 | 43.19 | 43.25 | 465,819 | -0.35(-0.80%) |
Nov 19, 2019 | 43.90 | 44.68 | 43.58 | 43.60 | 295,698 | -0.26(-0.59%) |
Nov 18, 2019 | 44.05 | 44.45 | 43.43 | 43.86 | 370,140 | -0.25(-0.57%) |
Nov 15, 2019 | 44.01 | 44.31 | 43.60 | 44.11 | 553,500 | +0.16(+0.36%) |
Nov 14, 2019 | 44.51 | 44.71 | 43.90 | 43.95 | 390,849 | -0.69(-1.55%) |
Nov 13, 2019 | 44.91 | 44.98 | 44.27 | 44.64 | 416,625 | -0.31(-0.69%) |
Nov 12, 2019 | 44.86 | 45.29 | 44.40 | 44.95 | 474,696 | +0.31(+0.69%) |
Nov 11, 2019 | 44.50 | 45.15 | 44.38 | 44.64 | 408,705 | +0.11(+0.25%) |
Nov 08, 2019 | 43.50 | 44.58 | 42.93 | 44.53 | 527,600 | +1.18(+2.72%) |
Nov 07, 2019 | 43.74 | 43.95 | 43.00 | 43.35 | 354,715 | +0.02(+0.05%) |
Nov 06, 2019 | 43.52 | 43.70 | 42.96 | 43.33 | 447,351 | -0.05(-0.12%) |
Nov 05, 2019 | 43.50 | 43.89 | 43.13 | 43.38 | 359,122 | +0.01(+0.02%) |
Nov 04, 2019 | 44.63 | 44.78 | 42.99 | 43.37 | 597,530 | -0.96(-2.17%) |
Nov 01, 2019 | 43.45 | 44.56 | 43.04 | 44.33 | 730,600 | +1.10(+2.54%) |
Oct 31, 2019 | 45.09 | 45.61 | 42.97 | 43.23 | 1,264,310 | -2.45(-5.36%) |
Oct 30, 2019 | 42.44 | 46.25 | 42.00 | 45.68 | 1,846,387 | -0.34(-0.74%) |
Oct 29, 2019 | 45.29 | 46.40 | 45.29 | 46.02 | 711,890 | +0.66(+1.46%) |
Oct 28, 2019 | 45.17 | 45.72 | 44.61 | 45.36 | 624,181 | +0.72(+1.61%) |
Oct 25, 2019 | 45.45 | 45.45 | 44.37 | 44.64 | 468,600 | -0.85(-1.87%) |
Oct 24, 2019 | 45.35 | 45.78 | 44.74 | 45.49 | 485,994 | +0.04(+0.09%) |
Oct 23, 2019 | 45.42 | 45.72 | 44.63 | 45.45 | 375,997 | -0.04(-0.09%) |
Oct 22, 2019 | 45.74 | 46.45 | 45.41 | 45.49 | 393,944 | -0.31(-0.68%) |
Oct 21, 2019 | 45.61 | 46.36 | 45.46 | 45.80 | 652,538 | +0.29(+0.64%) |
Oct 18, 2019 | 47.88 | 48.09 | 45.33 | 45.51 | 722,400 | -2.50(-5.21%) |
Oct 17, 2019 | 48.40 | 49.16 | 47.83 | 48.01 | 559,633 | -0.18(-0.37%) |
Oct 16, 2019 | 47.70 | 49.60 | 47.49 | 48.19 | 1,791,789 | +0.51(+1.07%) |
Oct 15, 2019 | 47.61 | 48.19 | 47.26 | 47.68 | 667,805 | +0.29(+0.61%) |
Oct 14, 2019 | 47.99 | 48.15 | 47.18 | 47.39 | 728,333 | -0.56(-1.17%) |
Oct 11, 2019 | 48.28 | 48.90 | 47.93 | 47.95 | 515,100 | +0.24(+0.50%) |
Oct 10, 2019 | 48.05 | 48.58 | 47.41 | 47.71 | 544,121 | -0.18(-0.38%) |
Oct 09, 2019 | 48.56 | 48.98 | 47.60 | 47.89 | 354,969 | -0.25(-0.52%) |
Oct 08, 2019 | 47.80 | 48.77 | 46.85 | 48.14 | 537,951 | +0.00(+0.00%) |
Oct 07, 2019 | 48.60 | 48.61 | 48.12 | 48.14 | 406,296 | -0.46(-0.95%) |
Oct 04, 2019 | 48.33 | 48.78 | 47.88 | 48.60 | 707,200 | +0.27(+0.56%) |
Oct 03, 2019 | 49.50 | 49.83 | 47.88 | 48.33 | 489,304 | -1.33(-2.68%) |
Oct 02, 2019 | 49.45 | 49.87 | 49.14 | 49.66 | 480,524 | -0.21(-0.42%) |