Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.55 | 51.04 | 49.68 | 50.32 | 2,538,203 | -0.53(-1.05%) |
Nov 27, 2020 | 50.90 | 51.29 | 50.53 | 50.86 | 813,968 | +0.08(+0.15%) |
Nov 25, 2020 | 51.23 | 51.58 | 50.28 | 50.78 | 1,465,826 | -0.44(-0.86%) |
Nov 24, 2020 | 52.04 | 52.26 | 51.16 | 51.22 | 2,403,960 | -0.53(-1.03%) |
Nov 23, 2020 | 51.48 | 51.94 | 50.85 | 51.76 | 1,587,820 | +0.56(+1.10%) |
Nov 20, 2020 | 51.69 | 51.79 | 50.63 | 51.19 | 1,747,494 | -0.60(-1.16%) |
Nov 19, 2020 | 51.34 | 52.38 | 51.24 | 51.79 | 1,050,490 | +0.20(+0.38%) |
Nov 18, 2020 | 52.32 | 52.38 | 51.16 | 51.60 | 1,808,957 | -0.65(-1.24%) |
Nov 17, 2020 | 51.69 | 52.54 | 51.21 | 52.24 | 1,766,222 | +0.40(+0.78%) |
Nov 16, 2020 | 52.08 | 52.60 | 51.60 | 51.84 | 1,902,367 | +0.13(+0.25%) |
Nov 13, 2020 | 51.05 | 52.03 | 51.04 | 51.71 | 1,420,392 | +1.00(+1.98%) |
Nov 12, 2020 | 51.13 | 51.49 | 50.35 | 50.71 | 1,716,286 | -0.53(-1.04%) |
Nov 11, 2020 | 50.69 | 51.34 | 50.01 | 51.24 | 2,608,633 | +1.01(+2.02%) |
Nov 10, 2020 | 50.28 | 50.99 | 49.68 | 50.23 | 3,472,537 | -0.16(-0.32%) |
Nov 09, 2020 | 56.28 | 56.30 | 50.37 | 50.39 | 3,294,927 | -4.06(-7.46%) |
Nov 06, 2020 | 54.28 | 54.60 | 53.63 | 54.45 | 2,135,922 | +0.38(+0.69%) |
Nov 05, 2020 | 54.57 | 55.12 | 53.99 | 54.07 | 1,476,579 | +0.33(+0.61%) |
Nov 04, 2020 | 52.63 | 54.53 | 52.11 | 53.74 | 1,784,207 | +1.28(+2.43%) |
Nov 03, 2020 | 51.84 | 52.82 | 51.62 | 52.47 | 1,445,347 | +1.14(+2.23%) |
Nov 02, 2020 | 50.79 | 51.72 | 50.57 | 51.33 | 1,922,398 | +1.07(+2.13%) |
Oct 30, 2020 | 50.62 | 51.01 | 48.89 | 50.26 | 2,532,667 | -0.35(-0.69%) |
Oct 29, 2020 | 50.62 | 51.02 | 49.59 | 50.60 | 2,130,876 | +0.19(+0.37%) |
Oct 28, 2020 | 49.91 | 53.11 | 49.45 | 50.42 | 3,368,726 | +0.19(+0.37%) |
Oct 27, 2020 | 50.74 | 50.78 | 49.57 | 50.23 | 2,804,574 | -0.36(-0.70%) |
Oct 26, 2020 | 50.83 | 50.92 | 49.74 | 50.59 | 2,057,654 | -0.76(-1.48%) |
Oct 23, 2020 | 52.26 | 52.41 | 50.86 | 51.34 | 2,284,701 | -0.64(-1.23%) |
Oct 22, 2020 | 52.71 | 53.15 | 51.96 | 51.98 | 1,496,770 | -0.63(-1.19%) |
Oct 21, 2020 | 52.61 | 53.38 | 52.36 | 52.61 | 1,482,279 | -0.07(-0.12%) |
Oct 20, 2020 | 52.79 | 53.48 | 52.52 | 52.68 | 1,540,095 | +0.29(+0.55%) |
Oct 19, 2020 | 53.90 | 54.01 | 52.22 | 52.39 | 1,226,655 | -1.49(-2.77%) |
Oct 16, 2020 | 54.07 | 54.89 | 53.81 | 53.88 | 1,352,988 | +0.01(+0.02%) |
Oct 15, 2020 | 52.77 | 53.97 | 52.74 | 53.87 | 1,023,553 | +0.53(+1.00%) |
Oct 14, 2020 | 53.49 | 54.02 | 53.27 | 53.33 | 1,150,700 | +0.16(+0.30%) |
Oct 13, 2020 | 54.07 | 54.29 | 52.91 | 53.17 | 1,905,817 | -0.91(-1.68%) |
Oct 12, 2020 | 54.25 | 54.43 | 53.73 | 54.08 | 2,429,539 | +0.20(+0.37%) |
Oct 09, 2020 | 54.26 | 54.79 | 53.86 | 53.89 | 1,932,429 | +0.12(+0.23%) |
Oct 08, 2020 | 52.67 | 53.80 | 52.48 | 53.76 | 1,861,616 | +1.49(+2.85%) |
Oct 07, 2020 | 51.50 | 52.53 | 51.44 | 52.27 | 1,834,769 | +1.44(+2.83%) |
Oct 06, 2020 | 52.61 | 52.65 | 50.80 | 50.83 | 2,188,034 | -1.61(-3.07%) |
Oct 05, 2020 | 52.28 | 52.58 | 51.86 | 52.44 | 1,505,422 | +0.73(+1.41%) |
Oct 02, 2020 | 50.81 | 52.04 | 50.78 | 51.71 | 1,501,156 | +0.14(+0.27%) |
Oct 01, 2020 | 52.07 | 52.52 | 51.11 | 51.57 | 2,647,686 | +0.01(+0.02%) |
Sep 30, 2020 | 51.66 | 53.22 | 51.00 | 51.56 | 4,756,520 | -0.93(-1.76%) |
Sep 29, 2020 | 52.95 | 53.36 | 52.41 | 52.49 | 1,548,798 | -0.56(-1.06%) |
Sep 28, 2020 | 52.10 | 53.33 | 51.95 | 53.05 | 2,607,776 | +1.62(+3.15%) |
Sep 25, 2020 | 50.62 | 51.77 | 50.44 | 51.43 | 2,004,428 | +0.47(+0.92%) |
Sep 24, 2020 | 50.83 | 51.64 | 50.58 | 50.96 | 3,383,895 | +0.20(+0.39%) |
Sep 23, 2020 | 52.96 | 53.02 | 50.62 | 50.77 | 2,479,065 | -2.15(-4.07%) |
Sep 22, 2020 | 52.38 | 53.07 | 52.22 | 52.92 | 2,620,628 | +0.65(+1.23%) |
Sep 21, 2020 | 53.13 | 53.29 | 51.35 | 52.27 | 2,314,001 | -1.68(-3.12%) |
Sep 18, 2020 | 53.51 | 54.71 | 53.51 | 53.96 | 3,572,088 | +0.13(+0.24%) |
Sep 17, 2020 | 54.56 | 54.71 | 53.15 | 53.83 | 2,939,191 | -1.42(-2.57%) |
Sep 16, 2020 | 55.66 | 56.27 | 55.10 | 55.25 | 2,325,103 | -0.07(-0.14%) |
Sep 15, 2020 | 55.77 | 56.00 | 55.17 | 55.32 | 1,978,826 | -0.23(-0.42%) |
Sep 14, 2020 | 55.21 | 55.72 | 55.01 | 55.56 | 1,946,960 | +0.80(+1.47%) |
Sep 11, 2020 | 54.45 | 55.08 | 54.16 | 54.75 | 1,705,694 | +0.79(+1.47%) |
Sep 10, 2020 | 54.26 | 54.71 | 53.75 | 53.96 | 1,772,265 | -0.24(-0.45%) |
Sep 09, 2020 | 52.90 | 54.55 | 52.90 | 54.20 | 1,786,079 | +1.82(+3.48%) |
Sep 08, 2020 | 52.34 | 53.19 | 51.89 | 52.38 | 1,774,719 | -0.39(-0.74%) |
Sep 04, 2020 | 53.81 | 54.05 | 51.77 | 52.77 | 1,615,346 | -0.69(-1.29%) |
Sep 03, 2020 | 55.81 | 55.84 | 52.95 | 53.46 | 1,879,219 | -2.50(-4.46%) |
Sep 02, 2020 | 55.70 | 56.18 | 54.98 | 55.96 | 1,677,447 | +0.44(+0.79%) |
Sep 01, 2020 | 54.55 | 55.55 | 54.19 | 55.52 | 1,515,068 | +0.99(+1.82%) |
Aug 31, 2020 | 54.90 | 55.13 | 54.36 | 54.53 | 1,925,372 | -0.22(-0.41%) |
Aug 28, 2020 | 54.70 | 55.03 | 54.34 | 54.75 | 1,748,034 | +0.13(+0.24%) |
Aug 27, 2020 | 55.60 | 55.60 | 54.46 | 54.62 | 1,281,674 | -0.65(-1.18%) |
Aug 26, 2020 | 55.70 | 55.70 | 54.95 | 55.27 | 1,369,204 | -0.22(-0.40%) |
Aug 25, 2020 | 55.55 | 55.68 | 55.01 | 55.50 | 1,614,871 | +0.25(+0.46%) |
Aug 24, 2020 | 55.22 | 55.40 | 54.90 | 55.25 | 1,028,257 | +0.35(+0.63%) |
Aug 21, 2020 | 54.43 | 54.93 | 54.25 | 54.90 | 1,170,025 | +0.65(+1.21%) |
Aug 20, 2020 | 54.44 | 54.89 | 54.09 | 54.25 | 964,480 | -0.47(-0.85%) |
Aug 19, 2020 | 55.00 | 55.14 | 54.56 | 54.71 | 1,144,563 | -0.37(-0.68%) |
Aug 18, 2020 | 55.76 | 56.21 | 54.99 | 55.09 | 2,027,294 | -0.27(-0.49%) |
Aug 17, 2020 | 54.36 | 55.46 | 54.26 | 55.36 | 1,353,253 | +1.15(+2.12%) |
Aug 14, 2020 | 54.23 | 54.64 | 54.02 | 54.21 | 1,024,186 | -0.24(-0.45%) |
Aug 13, 2020 | 54.17 | 54.69 | 54.06 | 54.45 | 1,743,460 | +0.01(+0.02%) |
Aug 12, 2020 | 53.88 | 54.60 | 53.71 | 54.44 | 1,665,848 | +0.97(+1.82%) |
Aug 11, 2020 | 54.76 | 54.85 | 53.29 | 53.47 | 2,843,473 | -1.08(-1.99%) |
Aug 10, 2020 | 54.41 | 54.74 | 54.13 | 54.55 | 1,781,072 | +0.15(+0.27%) |
Aug 07, 2020 | 53.55 | 54.41 | 53.55 | 54.41 | 1,819,991 | +0.69(+1.29%) |
Aug 06, 2020 | 53.46 | 53.80 | 53.16 | 53.71 | 1,505,242 | +0.32(+0.60%) |
Aug 05, 2020 | 53.92 | 54.39 | 53.12 | 53.40 | 2,328,267 | -0.16(-0.30%) |
Aug 04, 2020 | 53.59 | 53.85 | 53.28 | 53.55 | 2,145,465 | -0.43(-0.80%) |
Aug 03, 2020 | 53.75 | 54.21 | 53.52 | 53.98 | 1,821,464 | +0.52(+0.98%) |
Jul 31, 2020 | 53.50 | 53.64 | 52.47 | 53.46 | 3,058,979 | +0.12(+0.23%) |
Jul 30, 2020 | 51.52 | 54.11 | 51.34 | 53.34 | 2,902,086 | +0.65(+1.22%) |
Jul 29, 2020 | 51.27 | 52.84 | 51.27 | 52.69 | 2,307,263 | +1.74(+3.41%) |
Jul 28, 2020 | 51.91 | 51.96 | 50.82 | 50.95 | 2,688,802 | -1.32(-2.52%) |
Jul 27, 2020 | 50.52 | 52.40 | 50.52 | 52.27 | 2,342,262 | +1.67(+3.31%) |
Jul 24, 2020 | 50.83 | 50.86 | 50.33 | 50.60 | 1,931,508 | -0.19(-0.37%) |
Jul 23, 2020 | 51.78 | 51.78 | 50.49 | 50.79 | 2,503,940 | -0.79(-1.54%) |
Jul 22, 2020 | 50.36 | 51.67 | 50.32 | 51.58 | 1,865,571 | +1.17(+2.32%) |
Jul 21, 2020 | 50.36 | 50.50 | 50.08 | 50.41 | 1,766,231 | +0.45(+0.90%) |
Jul 20, 2020 | 49.66 | 50.14 | 49.44 | 49.96 | 2,317,170 | +0.10(+0.21%) |
Jul 17, 2020 | 49.14 | 49.95 | 48.99 | 49.86 | 2,568,965 | +0.91(+1.85%) |
Jul 16, 2020 | 48.32 | 49.01 | 48.22 | 48.95 | 1,965,700 | +0.76(+1.57%) |
Jul 15, 2020 | 48.26 | 48.48 | 47.90 | 48.19 | 2,599,937 | +0.47(+0.98%) |
Jul 14, 2020 | 46.78 | 47.76 | 46.57 | 47.73 | 3,381,125 | +1.01(+2.16%) |
Jul 13, 2020 | 46.88 | 47.68 | 46.65 | 46.72 | 2,578,383 | +0.14(+0.30%) |
Jul 10, 2020 | 46.63 | 46.78 | 46.13 | 46.58 | 1,790,160 | +0.10(+0.22%) |
Jul 09, 2020 | 46.88 | 47.00 | 46.12 | 46.47 | 1,976,450 | -0.34(-0.73%) |
Jul 08, 2020 | 46.60 | 47.15 | 46.31 | 46.82 | 2,333,027 | +0.16(+0.34%) |
Jul 07, 2020 | 46.72 | 47.37 | 46.53 | 46.66 | 2,269,381 | -0.30(-0.64%) |
Jul 06, 2020 | 47.61 | 47.74 | 46.71 | 46.96 | 2,692,441 | +0.19(+0.40%) |
Jul 02, 2020 | 46.88 | 47.53 | 46.47 | 46.77 | 2,319,023 | +0.46(+0.99%) |
Jul 01, 2020 | 47.05 | 47.05 | 45.89 | 46.31 | 2,440,372 | -0.52(-1.12%) |
Jun 30, 2020 | 45.57 | 47.09 | 45.34 | 46.83 | 3,753,666 | +1.24(+2.72%) |
Jun 29, 2020 | 45.54 | 46.13 | 45.10 | 45.59 | 2,660,250 | +0.54(+1.20%) |
Jun 26, 2020 | 45.33 | 45.49 | 44.61 | 45.05 | 4,837,561 | -0.37(-0.82%) |
Jun 25, 2020 | 44.40 | 45.54 | 44.38 | 45.43 | 3,523,315 | +0.90(+2.03%) |
Jun 24, 2020 | 45.48 | 45.86 | 44.47 | 44.52 | 2,758,083 | -1.28(-2.79%) |
Jun 23, 2020 | 46.47 | 46.73 | 45.77 | 45.80 | 3,553,345 | -0.10(-0.22%) |
Jun 22, 2020 | 45.01 | 46.05 | 44.53 | 45.90 | 4,167,765 | +0.67(+1.48%) |
Jun 19, 2020 | 45.94 | 45.94 | 44.28 | 45.23 | 8,021,648 | +0.21(+0.48%) |
Jun 18, 2020 | 45.02 | 45.33 | 44.72 | 45.02 | 3,164,490 | -0.11(-0.25%) |
Jun 17, 2020 | 45.32 | 45.82 | 45.03 | 45.13 | 3,736,348 | +0.05(+0.10%) |
Jun 16, 2020 | 45.48 | 45.90 | 44.15 | 45.08 | 3,378,180 | +1.21(+2.76%) |
Jun 15, 2020 | 41.73 | 43.88 | 41.45 | 43.87 | 3,056,271 | +1.16(+2.71%) |
Jun 12, 2020 | 43.58 | 43.64 | 41.63 | 42.71 | 3,069,910 | +0.24(+0.57%) |
Jun 11, 2020 | 43.32 | 43.81 | 42.45 | 42.47 | 3,581,195 | -2.08(-4.67%) |
Jun 10, 2020 | 44.66 | 44.93 | 43.86 | 44.55 | 2,704,697 | -0.07(-0.17%) |
Jun 09, 2020 | 44.53 | 45.06 | 44.32 | 44.62 | 2,624,788 | -0.44(-0.97%) |
Jun 08, 2020 | 45.27 | 45.90 | 44.88 | 45.06 | 3,132,042 | -0.30(-0.66%) |
Jun 05, 2020 | 45.71 | 45.75 | 45.08 | 45.36 | 4,523,119 | +0.77(+1.74%) |
Jun 04, 2020 | 45.08 | 45.25 | 44.47 | 44.59 | 3,473,810 | -0.71(-1.57%) |
Jun 03, 2020 | 44.72 | 45.57 | 44.63 | 45.30 | 2,781,867 | +0.99(+2.23%) |
Jun 02, 2020 | 43.77 | 44.42 | 43.60 | 44.31 | 3,187,215 | +0.75(+1.71%) |
Jun 01, 2020 | 43.60 | 43.65 | 43.12 | 43.56 | 2,352,784 | +0.05(+0.11%) |
May 29, 2020 | 42.53 | 43.64 | 42.48 | 43.51 | 4,135,024 | -0.17(-0.38%) |
May 28, 2020 | 44.64 | 44.67 | 43.52 | 43.68 | 2,522,930 | -0.22(-0.51%) |
May 27, 2020 | 44.14 | 44.50 | 43.36 | 43.91 | 4,406,602 | +0.26(+0.60%) |
May 26, 2020 | 43.04 | 44.12 | 43.00 | 43.64 | 4,194,847 | +1.84(+4.40%) |
May 22, 2020 | 42.10 | 42.11 | 41.46 | 41.81 | 3,146,564 | -0.11(-0.27%) |
May 21, 2020 | 42.71 | 43.16 | 41.88 | 41.92 | 3,589,002 | -0.91(-2.13%) |
May 20, 2020 | 42.69 | 43.96 | 42.69 | 42.83 | 3,915,526 | +0.71(+1.68%) |
May 19, 2020 | 41.51 | 42.86 | 41.38 | 42.12 | 3,694,924 | +0.68(+1.64%) |
May 18, 2020 | 41.13 | 41.82 | 41.02 | 41.44 | 5,949,072 | +1.59(+4.00%) |
May 15, 2020 | 38.27 | 39.97 | 37.96 | 39.85 | 3,406,651 | +1.24(+3.21%) |
May 14, 2020 | 36.69 | 38.64 | 36.36 | 38.61 | 3,948,041 | +1.43(+3.84%) |
May 13, 2020 | 37.20 | 37.43 | 36.57 | 37.18 | 3,627,417 | -0.27(-0.72%) |
May 12, 2020 | 38.76 | 38.90 | 37.43 | 37.45 | 2,729,697 | -1.30(-3.35%) |
May 11, 2020 | 38.82 | 39.01 | 38.50 | 38.75 | 2,570,962 | -0.56(-1.42%) |
May 08, 2020 | 39.02 | 39.60 | 39.02 | 39.31 | 4,065,553 | +0.55(+1.42%) |
May 07, 2020 | 38.87 | 39.50 | 38.68 | 38.76 | 2,976,064 | +0.24(+0.63%) |
May 06, 2020 | 38.23 | 38.69 | 37.88 | 38.51 | 3,321,358 | +0.44(+1.15%) |
May 05, 2020 | 37.19 | 38.31 | 37.19 | 38.08 | 4,360,772 | +0.91(+2.46%) |
May 04, 2020 | 36.96 | 37.26 | 36.69 | 37.16 | 3,717,169 | -0.19(-0.50%) |
May 01, 2020 | 37.44 | 37.87 | 37.11 | 37.35 | 3,297,513 | -0.93(-2.44%) |
Apr 30, 2020 | 38.22 | 38.97 | 38.09 | 38.28 | 4,551,589 | -0.43(-1.11%) |
Apr 29, 2020 | 40.66 | 40.98 | 38.18 | 38.71 | 6,325,123 | -0.21(-0.53%) |
Apr 28, 2020 | 39.34 | 40.03 | 38.85 | 38.91 | 4,500,479 | +0.18(+0.46%) |
Apr 27, 2020 | 37.80 | 39.01 | 37.71 | 38.74 | 2,945,522 | +1.38(+3.70%) |
Apr 24, 2020 | 37.22 | 37.54 | 36.72 | 37.36 | 3,983,432 | +0.35(+0.93%) |
Apr 23, 2020 | 37.02 | 37.84 | 36.76 | 37.01 | 3,211,061 | +0.40(+1.10%) |
Apr 22, 2020 | 36.59 | 36.86 | 35.88 | 36.61 | 3,391,920 | +0.74(+2.05%) |
Apr 21, 2020 | 35.54 | 36.40 | 35.48 | 35.87 | 3,285,011 | -0.55(-1.51%) |
Apr 20, 2020 | 36.59 | 37.25 | 36.22 | 36.42 | 3,420,199 | -0.88(-2.35%) |
Apr 17, 2020 | 37.43 | 38.01 | 36.40 | 37.30 | 4,892,666 | +0.84(+2.30%) |
Apr 16, 2020 | 35.65 | 36.64 | 35.18 | 36.46 | 4,871,064 | +0.80(+2.25%) |
Apr 15, 2020 | 35.90 | 36.48 | 35.31 | 35.66 | 3,530,807 | -1.38(-3.73%) |
Apr 14, 2020 | 37.41 | 37.66 | 36.45 | 37.04 | 3,912,020 | +0.28(+0.76%) |
Apr 13, 2020 | 37.41 | 37.46 | 36.36 | 36.76 | 3,549,700 | -0.90(-2.38%) |
Apr 09, 2020 | 37.01 | 38.15 | 37.01 | 37.66 | 3,394,215 | +0.77(+2.10%) |
Apr 08, 2020 | 35.32 | 37.06 | 35.09 | 36.88 | 5,126,428 | +1.99(+5.69%) |
Apr 07, 2020 | 34.54 | 35.72 | 34.43 | 34.89 | 5,985,092 | +1.89(+5.74%) |
Apr 06, 2020 | 31.91 | 33.16 | 31.56 | 33.00 | 6,044,158 | +2.77(+9.16%) |
Apr 03, 2020 | 31.16 | 31.28 | 30.02 | 30.23 | 4,982,721 | -0.56(-1.82%) |
Apr 02, 2020 | 30.62 | 31.24 | 29.86 | 30.79 | 4,314,920 | -0.18(-0.57%) |
Apr 01, 2020 | 30.85 | 31.87 | 30.66 | 30.97 | 4,890,393 | -1.28(-3.96%) |
Mar 31, 2020 | 32.44 | 32.89 | 32.03 | 32.25 | 5,397,809 | -0.65(-1.98%) |
Mar 30, 2020 | 32.41 | 33.17 | 31.77 | 32.90 | 4,263,222 | +0.58(+1.79%) |
Mar 27, 2020 | 32.01 | 32.83 | 31.31 | 32.32 | 6,907,968 | -0.98(-2.94%) |
Mar 26, 2020 | 31.88 | 33.67 | 31.80 | 33.30 | 5,619,613 | +1.47(+4.63%) |
Mar 25, 2020 | 29.62 | 32.97 | 29.43 | 31.83 | 5,786,028 | +2.33(+7.91%) |
Mar 24, 2020 | 26.78 | 29.70 | 26.75 | 29.49 | 6,138,856 | +3.82(+14.86%) |
Mar 23, 2020 | 27.35 | 28.06 | 25.22 | 25.68 | 6,726,068 | -1.81(-6.58%) |
Mar 20, 2020 | 30.43 | 30.43 | 27.29 | 27.49 | 6,403,874 | -2.90(-9.55%) |
Mar 19, 2020 | 31.04 | 31.77 | 29.47 | 30.39 | 3,901,408 | -0.96(-3.06%) |
Mar 18, 2020 | 32.09 | 33.03 | 30.14 | 31.35 | 4,900,755 | -2.59(-7.64%) |
Mar 17, 2020 | 33.48 | 35.07 | 31.84 | 33.94 | 5,858,739 | +1.17(+3.56%) |
Mar 16, 2020 | 33.86 | 35.72 | 32.43 | 32.78 | 6,359,695 | -4.34(-11.69%) |
Mar 13, 2020 | 36.26 | 37.35 | 34.34 | 37.11 | 7,303,137 | +2.25(+6.45%) |
Mar 12, 2020 | 34.40 | 37.25 | 33.45 | 34.87 | 7,948,805 | -2.01(-5.44%) |
Mar 11, 2020 | 37.19 | 38.39 | 36.52 | 36.87 | 5,718,691 | -1.20(-3.16%) |
Mar 10, 2020 | 37.62 | 38.12 | 35.72 | 38.08 | 4,360,710 | +1.66(+4.56%) |
Mar 09, 2020 | 36.50 | 37.53 | 36.00 | 36.42 | 5,132,444 | -2.73(-6.97%) |
Mar 06, 2020 | 39.68 | 39.81 | 38.20 | 39.14 | 4,342,352 | -1.71(-4.19%) |
Mar 05, 2020 | 40.91 | 41.63 | 40.38 | 40.85 | 4,113,060 | -1.16(-2.77%) |
Mar 04, 2020 | 40.75 | 42.07 | 40.50 | 42.02 | 3,223,304 | +1.88(+4.68%) |
Mar 03, 2020 | 40.16 | 41.37 | 39.46 | 40.14 | 5,465,763 | -0.17(-0.42%) |
Mar 02, 2020 | 38.67 | 40.34 | 38.56 | 40.31 | 5,208,231 | +1.89(+4.91%) |
Feb 28, 2020 | 39.07 | 39.54 | 37.64 | 38.42 | 6,945,140 | -1.66(-4.13%) |
Feb 27, 2020 | 40.51 | 41.46 | 39.85 | 40.07 | 5,351,536 | -1.14(-2.77%) |
Feb 26, 2020 | 41.37 | 41.89 | 41.01 | 41.22 | 5,773,428 | +0.03(+0.07%) |
Feb 25, 2020 | 41.96 | 42.05 | 40.92 | 41.19 | 5,714,966 | -0.74(-1.77%) |
Feb 24, 2020 | 40.93 | 42.07 | 40.93 | 41.93 | 5,028,735 | -0.07(-0.18%) |
Feb 21, 2020 | 41.90 | 42.18 | 41.78 | 42.01 | 2,667,426 | -0.20(-0.48%) |
Feb 20, 2020 | 41.71 | 42.27 | 41.50 | 42.21 | 2,251,745 | +0.34(+0.82%) |
Feb 19, 2020 | 42.40 | 42.58 | 41.84 | 41.87 | 1,715,208 | -0.48(-1.14%) |
Feb 18, 2020 | 42.24 | 42.44 | 41.82 | 42.35 | 2,532,611 | -0.06(-0.13%) |
Feb 14, 2020 | 43.01 | 43.19 | 42.19 | 42.41 | 4,623,174 | -0.82(-1.89%) |
Feb 13, 2020 | 43.49 | 43.53 | 42.96 | 43.23 | 5,393,159 | -0.53(-1.21%) |
Feb 12, 2020 | 44.54 | 44.65 | 43.42 | 43.76 | 2,946,629 | -0.44(-0.99%) |
Feb 11, 2020 | 43.05 | 44.67 | 41.98 | 44.19 | 8,613,075 | -1.97(-4.27%) |
Feb 10, 2020 | 45.21 | 46.17 | 45.21 | 46.16 | 3,584,352 | +0.78(+1.72%) |
Feb 07, 2020 | 45.74 | 45.87 | 45.13 | 45.38 | 2,656,994 | -0.67(-1.45%) |
Feb 06, 2020 | 46.49 | 46.54 | 45.96 | 46.05 | 2,250,716 | -0.34(-0.74%) |
Feb 05, 2020 | 45.94 | 46.43 | 45.69 | 46.40 | 2,245,263 | +0.75(+1.65%) |
Feb 04, 2020 | 45.56 | 45.72 | 45.27 | 45.64 | 1,738,027 | +0.83(+1.85%) |
Feb 03, 2020 | 44.42 | 45.10 | 44.42 | 44.81 | 2,013,416 | +0.63(+1.43%) |
Jan 31, 2020 | 45.11 | 45.16 | 43.97 | 44.18 | 3,007,725 | -1.09(-2.40%) |
Jan 30, 2020 | 44.23 | 45.30 | 44.22 | 45.27 | 2,127,855 | +0.64(+1.44%) |
Jan 29, 2020 | 45.56 | 45.63 | 44.60 | 44.63 | 1,812,353 | -0.68(-1.50%) |
Jan 28, 2020 | 44.88 | 45.46 | 44.64 | 45.31 | 1,901,137 | +0.72(+1.61%) |
Jan 27, 2020 | 44.38 | 45.15 | 43.93 | 44.59 | 2,354,720 | -0.55(-1.22%) |
Jan 24, 2020 | 45.94 | 46.04 | 44.82 | 45.14 | 3,049,025 | -0.80(-1.74%) |
Jan 23, 2020 | 45.59 | 46.08 | 45.41 | 45.94 | 2,587,320 | +0.11(+0.24%) |
Jan 22, 2020 | 46.02 | 46.40 | 45.77 | 45.83 | 2,170,398 | -0.03(-0.06%) |
Jan 21, 2020 | 45.46 | 45.96 | 45.46 | 45.86 | 2,486,613 | +0.21(+0.47%) |
Jan 17, 2020 | 45.75 | 46.02 | 45.56 | 45.64 | 2,530,941 | +0.18(+0.39%) |
Jan 16, 2020 | 44.85 | 45.48 | 44.82 | 45.47 | 3,587,891 | +0.83(+1.85%) |
Jan 15, 2020 | 44.21 | 44.65 | 44.13 | 44.64 | 2,904,249 | +0.42(+0.95%) |
Jan 14, 2020 | 44.38 | 44.44 | 44.02 | 44.22 | 2,148,189 | -0.19(-0.42%) |
Jan 13, 2020 | 44.07 | 44.48 | 44.01 | 44.41 | 2,793,507 | +0.45(+1.02%) |
Jan 10, 2020 | 44.11 | 44.49 | 43.81 | 43.96 | 2,080,939 | -0.13(-0.30%) |
Jan 09, 2020 | 44.15 | 44.31 | 43.95 | 44.09 | 1,719,252 | +0.09(+0.20%) |
Jan 08, 2020 | 43.79 | 44.44 | 43.69 | 44.00 | 2,749,416 | +0.35(+0.81%) |
Jan 07, 2020 | 43.83 | 44.08 | 43.64 | 43.65 | 2,185,105 | -0.42(-0.95%) |
Jan 06, 2020 | 43.80 | 44.15 | 43.58 | 44.07 | 3,575,065 | -0.34(-0.77%) |
Jan 03, 2020 | 44.00 | 44.43 | 43.96 | 44.41 | 2,294,937 | -0.34(-0.77%) |
Jan 02, 2020 | 44.69 | 44.88 | 44.17 | 44.75 | 2,314,257 | +0.26(+0.58%) |
Dec 31, 2019 | 44.49 | 44.73 | 44.34 | 44.49 | 2,295,584 | -0.09(-0.21%) |
Dec 30, 2019 | 44.66 | 44.84 | 44.40 | 44.59 | 1,611,184 | -0.04(-0.08%) |
Dec 27, 2019 | 44.80 | 44.80 | 44.57 | 44.62 | 1,023,483 | -0.04(-0.08%) |
Dec 26, 2019 | 44.68 | 44.75 | 44.31 | 44.66 | 1,141,469 | +0.17(+0.37%) |
Dec 24, 2019 | 44.34 | 44.54 | 44.14 | 44.49 | 512,550 | +0.16(+0.36%) |
Dec 23, 2019 | 44.50 | 44.66 | 44.25 | 44.34 | 1,664,289 | -0.05(-0.10%) |
Dec 20, 2019 | 44.18 | 44.41 | 43.88 | 44.38 | 4,921,112 | +0.65(+1.48%) |
Dec 19, 2019 | 43.87 | 44.08 | 43.30 | 43.73 | 3,167,863 | -0.34(-0.78%) |
Dec 18, 2019 | 44.01 | 44.12 | 43.58 | 44.08 | 3,219,697 | +0.08(+0.19%) |
Dec 17, 2019 | 43.74 | 44.07 | 43.70 | 43.99 | 2,400,429 | +0.32(+0.74%) |
Dec 16, 2019 | 44.20 | 44.32 | 43.60 | 43.67 | 2,817,566 | +0.08(+0.19%) |
Dec 13, 2019 | 44.19 | 44.46 | 43.47 | 43.58 | 4,144,304 | -0.38(-0.86%) |
Dec 12, 2019 | 42.97 | 44.11 | 42.60 | 43.96 | 3,775,777 | +0.93(+2.15%) |
Dec 11, 2019 | 42.56 | 43.07 | 42.40 | 43.04 | 2,921,465 | +0.54(+1.27%) |
Dec 10, 2019 | 43.38 | 43.38 | 42.36 | 42.50 | 2,446,146 | -0.13(-0.30%) |
Dec 09, 2019 | 42.75 | 42.94 | 42.53 | 42.63 | 2,155,693 | -0.35(-0.82%) |
Dec 06, 2019 | 43.36 | 43.38 | 42.88 | 42.98 | 2,551,751 | +0.32(+0.76%) |
Dec 05, 2019 | 42.34 | 42.68 | 42.14 | 42.66 | 2,121,350 | +0.41(+0.97%) |
Dec 04, 2019 | 42.06 | 42.69 | 42.01 | 42.25 | 2,696,923 | +0.44(+1.04%) |
Dec 03, 2019 | 41.92 | 41.98 | 41.73 | 41.81 | 3,388,839 | -0.70(-1.66%) |