Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.10 | 56.99 | 55.93 | 56.86 | 2,299,749 | +1.01(+1.81%) |
Sep 29, 2020 | 56.14 | 56.23 | 55.53 | 55.85 | 1,887,368 | +0.05(+0.09%) |
Sep 28, 2020 | 55.95 | 56.16 | 55.31 | 55.79 | 1,468,405 | +0.26(+0.48%) |
Sep 25, 2020 | 55.12 | 55.74 | 55.04 | 55.53 | 1,809,243 | +0.38(+0.69%) |
Sep 24, 2020 | 53.70 | 55.27 | 53.56 | 55.15 | 2,766,185 | +1.34(+2.49%) |
Sep 23, 2020 | 55.55 | 55.81 | 53.78 | 53.81 | 2,418,194 | -1.36(-2.46%) |
Sep 22, 2020 | 55.21 | 56.04 | 54.95 | 55.17 | 3,369,997 | -0.04(-0.08%) |
Sep 21, 2020 | 54.97 | 55.68 | 54.50 | 55.21 | 3,173,589 | -0.18(-0.32%) |
Sep 18, 2020 | 55.21 | 55.95 | 54.82 | 55.39 | 6,806,446 | -0.52(-0.93%) |
Sep 17, 2020 | 55.77 | 55.99 | 55.17 | 55.91 | 4,630,866 | -0.37(-0.66%) |
Sep 16, 2020 | 57.74 | 57.93 | 56.21 | 56.28 | 5,906,462 | -1.50(-2.59%) |
Sep 15, 2020 | 57.56 | 58.36 | 57.33 | 57.77 | 2,392,122 | +0.18(+0.32%) |
Sep 14, 2020 | 57.71 | 58.15 | 57.54 | 57.59 | 1,892,630 | -0.02(-0.03%) |
Sep 11, 2020 | 58.00 | 58.12 | 57.31 | 57.61 | 2,410,166 | -0.49(-0.85%) |
Sep 10, 2020 | 58.47 | 59.13 | 57.94 | 58.10 | 2,482,478 | -0.47(-0.80%) |
Sep 09, 2020 | 58.94 | 59.44 | 58.18 | 58.57 | 2,667,148 | +0.17(+0.29%) |
Sep 08, 2020 | 60.74 | 61.26 | 57.99 | 58.40 | 3,582,294 | -2.54(-4.16%) |
Sep 04, 2020 | 61.35 | 61.84 | 60.45 | 60.94 | 2,911,806 | -0.63(-1.03%) |
Sep 03, 2020 | 61.89 | 63.07 | 60.96 | 61.57 | 2,365,156 | -0.42(-0.68%) |
Sep 02, 2020 | 60.81 | 62.33 | 60.81 | 61.99 | 1,849,321 | +1.04(+1.70%) |
Sep 01, 2020 | 62.01 | 62.31 | 60.65 | 60.95 | 1,949,322 | -1.47(-2.36%) |
Aug 31, 2020 | 61.68 | 62.62 | 61.63 | 62.42 | 1,944,894 | +0.83(+1.34%) |
Aug 28, 2020 | 61.44 | 61.80 | 60.56 | 61.60 | 2,115,325 | +0.07(+0.11%) |
Aug 27, 2020 | 61.56 | 62.12 | 61.45 | 61.53 | 1,195,001 | +0.07(+0.11%) |
Aug 26, 2020 | 60.51 | 61.53 | 60.27 | 61.46 | 1,657,766 | +0.78(+1.28%) |
Aug 25, 2020 | 60.98 | 60.98 | 60.08 | 60.68 | 2,116,596 | -0.08(-0.13%) |
Aug 24, 2020 | 60.22 | 60.76 | 59.74 | 60.76 | 1,347,551 | +0.60(+1.00%) |
Aug 21, 2020 | 60.07 | 60.30 | 59.52 | 60.15 | 1,927,051 | +0.13(+0.22%) |
Aug 20, 2020 | 60.11 | 60.46 | 59.85 | 60.02 | 1,229,125 | -0.10(-0.16%) |
Aug 19, 2020 | 61.10 | 61.33 | 60.02 | 60.12 | 1,894,120 | -1.10(-1.80%) |
Aug 18, 2020 | 60.72 | 61.53 | 60.32 | 61.22 | 2,004,778 | +0.38(+0.62%) |
Aug 17, 2020 | 60.34 | 60.94 | 60.07 | 60.84 | 1,704,291 | +0.51(+0.84%) |
Aug 14, 2020 | 60.14 | 60.55 | 59.91 | 60.34 | 1,464,843 | +0.07(+0.12%) |
Aug 13, 2020 | 60.50 | 60.50 | 59.85 | 60.27 | 1,034,293 | -0.23(-0.38%) |
Aug 12, 2020 | 59.64 | 60.98 | 59.53 | 60.50 | 1,381,168 | +1.00(+1.69%) |
Aug 11, 2020 | 60.31 | 60.45 | 59.30 | 59.49 | 1,587,842 | -0.78(-1.29%) |
Aug 10, 2020 | 60.76 | 60.95 | 59.87 | 60.27 | 1,691,252 | -0.44(-0.72%) |
Aug 07, 2020 | 60.47 | 60.89 | 59.99 | 60.70 | 1,507,101 | +0.25(+0.42%) |
Aug 06, 2020 | 60.33 | 60.98 | 60.20 | 60.45 | 1,773,471 | +0.04(+0.07%) |
Aug 05, 2020 | 60.92 | 61.31 | 60.39 | 60.41 | 1,255,807 | -0.46(-0.76%) |
Aug 04, 2020 | 60.57 | 60.93 | 60.30 | 60.87 | 2,142,808 | +0.31(+0.52%) |
Aug 03, 2020 | 60.25 | 60.82 | 60.04 | 60.56 | 2,050,006 | +0.31(+0.52%) |
Jul 31, 2020 | 61.21 | 61.63 | 59.44 | 60.24 | 6,346,204 | -1.40(-2.27%) |
Jul 30, 2020 | 62.87 | 63.64 | 60.98 | 61.64 | 4,729,141 | -0.31(-0.49%) |
Jul 29, 2020 | 61.92 | 62.48 | 61.64 | 61.94 | 3,022,543 | +0.03(+0.04%) |
Jul 28, 2020 | 61.10 | 62.28 | 61.10 | 61.92 | 2,431,946 | +0.82(+1.34%) |
Jul 27, 2020 | 59.81 | 61.21 | 59.81 | 61.10 | 2,696,856 | +1.13(+1.88%) |
Jul 24, 2020 | 59.95 | 60.43 | 59.25 | 59.97 | 1,393,611 | +0.24(+0.39%) |
Jul 23, 2020 | 59.09 | 59.80 | 59.08 | 59.74 | 1,632,950 | +0.83(+1.41%) |
Jul 22, 2020 | 59.08 | 59.12 | 58.11 | 58.91 | 2,180,124 | -0.18(-0.31%) |
Jul 21, 2020 | 58.95 | 59.77 | 58.92 | 59.09 | 1,591,371 | +0.22(+0.37%) |
Jul 20, 2020 | 59.77 | 59.81 | 58.66 | 58.87 | 2,461,979 | -1.06(-1.76%) |
Jul 17, 2020 | 59.77 | 60.11 | 59.69 | 59.93 | 2,110,057 | +0.34(+0.57%) |
Jul 16, 2020 | 59.50 | 60.29 | 59.23 | 59.59 | 1,389,371 | +0.13(+0.22%) |
Jul 15, 2020 | 59.68 | 60.29 | 59.33 | 59.46 | 1,423,335 | -0.27(-0.45%) |
Jul 14, 2020 | 58.24 | 59.81 | 58.08 | 59.73 | 2,020,527 | +1.27(+2.17%) |
Jul 13, 2020 | 59.19 | 59.29 | 58.04 | 58.46 | 2,443,403 | -0.21(-0.36%) |
Jul 10, 2020 | 57.68 | 58.75 | 57.59 | 58.67 | 2,054,514 | +1.13(+1.96%) |
Jul 09, 2020 | 57.84 | 58.08 | 57.35 | 57.54 | 1,956,456 | -0.62(-1.07%) |
Jul 08, 2020 | 58.23 | 58.24 | 57.18 | 58.16 | 2,869,922 | +0.00(+0.00%) |
Jul 07, 2020 | 57.64 | 58.50 | 57.26 | 58.16 | 1,412,633 | +0.36(+0.62%) |
Jul 06, 2020 | 58.29 | 58.67 | 57.44 | 57.81 | 1,661,387 | -0.10(-0.17%) |
Jul 02, 2020 | 57.91 | 58.29 | 57.74 | 57.90 | 1,165,942 | +0.33(+0.58%) |
Jul 01, 2020 | 57.69 | 58.12 | 57.19 | 57.57 | 2,035,052 | -0.11(-0.20%) |
Jun 30, 2020 | 57.22 | 57.83 | 56.76 | 57.68 | 2,399,325 | +0.86(+1.51%) |
Jun 29, 2020 | 55.95 | 57.19 | 55.89 | 56.83 | 2,233,924 | +1.07(+1.91%) |
Jun 26, 2020 | 57.37 | 57.72 | 55.61 | 55.76 | 2,957,630 | -1.44(-2.52%) |
Jun 25, 2020 | 56.57 | 57.43 | 56.22 | 57.20 | 2,056,401 | +0.55(+0.97%) |
Jun 24, 2020 | 57.84 | 57.84 | 56.13 | 56.65 | 2,669,327 | -1.26(-2.17%) |
Jun 23, 2020 | 58.53 | 58.91 | 57.85 | 57.91 | 3,294,022 | -0.33(-0.57%) |
Jun 22, 2020 | 59.02 | 59.11 | 57.94 | 58.24 | 3,801,282 | -0.94(-1.59%) |
Jun 19, 2020 | 59.55 | 59.86 | 58.77 | 59.19 | 7,364,185 | +0.03(+0.04%) |
Jun 18, 2020 | 58.47 | 59.22 | 58.33 | 59.16 | 3,512,231 | +0.59(+1.00%) |
Jun 17, 2020 | 58.37 | 59.07 | 58.32 | 58.57 | 4,392,351 | +0.35(+0.60%) |
Jun 16, 2020 | 57.64 | 58.55 | 57.33 | 58.22 | 3,049,272 | +1.04(+1.82%) |
Jun 15, 2020 | 55.25 | 57.23 | 54.77 | 57.19 | 3,604,706 | +1.66(+2.99%) |
Jun 12, 2020 | 56.13 | 56.37 | 55.07 | 55.53 | 3,055,317 | -0.16(-0.28%) |
Jun 11, 2020 | 57.22 | 57.61 | 55.68 | 55.68 | 2,565,527 | -2.40(-4.13%) |
Jun 10, 2020 | 57.99 | 58.46 | 57.76 | 58.09 | 2,320,972 | +0.28(+0.48%) |
Jun 09, 2020 | 58.50 | 58.60 | 57.64 | 57.81 | 1,988,196 | -0.85(-1.44%) |
Jun 08, 2020 | 56.98 | 58.96 | 56.90 | 58.65 | 3,131,834 | +1.35(+2.36%) |
Jun 05, 2020 | 56.64 | 57.83 | 56.26 | 57.30 | 2,826,503 | +0.79(+1.41%) |
Jun 04, 2020 | 56.95 | 57.23 | 56.12 | 56.50 | 1,740,298 | -0.63(-1.10%) |
Jun 03, 2020 | 58.65 | 58.70 | 57.09 | 57.13 | 3,128,610 | -1.20(-2.07%) |
Jun 02, 2020 | 57.60 | 58.39 | 56.96 | 58.34 | 2,881,925 | +0.61(+1.06%) |
Jun 01, 2020 | 57.22 | 57.94 | 56.73 | 57.73 | 2,024,545 | +0.70(+1.22%) |
May 29, 2020 | 56.64 | 57.32 | 55.99 | 57.03 | 3,375,289 | +0.40(+0.71%) |
May 28, 2020 | 56.32 | 56.99 | 56.08 | 56.63 | 3,819,241 | +0.70(+1.25%) |
May 27, 2020 | 53.84 | 55.93 | 53.62 | 55.93 | 2,768,722 | +2.16(+4.01%) |
May 26, 2020 | 53.93 | 54.35 | 53.61 | 53.77 | 2,287,650 | +0.03(+0.05%) |
May 22, 2020 | 53.03 | 53.81 | 52.73 | 53.74 | 1,545,649 | +0.62(+1.17%) |
May 21, 2020 | 54.00 | 54.08 | 52.56 | 53.12 | 2,567,790 | -0.96(-1.78%) |
May 20, 2020 | 53.95 | 54.34 | 53.23 | 54.08 | 2,356,283 | +0.04(+0.08%) |
May 19, 2020 | 55.15 | 55.27 | 53.94 | 54.04 | 2,542,689 | -1.14(-2.07%) |
May 18, 2020 | 55.79 | 55.85 | 54.47 | 55.18 | 3,657,632 | -0.28(-0.50%) |
May 15, 2020 | 55.08 | 56.23 | 54.97 | 55.46 | 4,541,867 | +0.36(+0.66%) |
May 14, 2020 | 55.75 | 56.21 | 54.39 | 55.09 | 2,430,726 | -0.45(-0.81%) |
May 13, 2020 | 55.03 | 56.24 | 55.03 | 55.55 | 1,813,631 | +0.55(+1.01%) |
May 12, 2020 | 55.02 | 55.79 | 54.97 | 54.99 | 1,568,887 | +0.23(+0.43%) |
May 11, 2020 | 55.14 | 55.74 | 54.64 | 54.76 | 1,944,091 | -0.36(-0.66%) |
May 08, 2020 | 54.71 | 55.25 | 54.32 | 55.12 | 1,574,415 | +0.86(+1.58%) |
May 07, 2020 | 55.79 | 55.98 | 54.11 | 54.26 | 1,878,971 | -1.21(-2.18%) |
May 06, 2020 | 54.79 | 55.73 | 54.42 | 55.48 | 2,071,325 | +0.74(+1.34%) |
May 05, 2020 | 55.04 | 55.56 | 54.65 | 54.74 | 2,043,659 | -0.37(-0.68%) |
May 04, 2020 | 56.15 | 56.35 | 54.98 | 55.11 | 1,762,817 | -1.03(-1.83%) |
May 01, 2020 | 56.44 | 57.00 | 55.91 | 56.14 | 2,254,413 | -0.55(-0.98%) |
Apr 30, 2020 | 57.57 | 58.77 | 55.76 | 56.70 | 4,497,567 | +0.52(+0.92%) |
Apr 29, 2020 | 56.37 | 57.33 | 56.14 | 56.18 | 2,589,222 | -0.74(-1.31%) |
Apr 28, 2020 | 56.54 | 57.31 | 56.28 | 56.92 | 2,481,851 | +0.57(+1.01%) |
Apr 27, 2020 | 56.07 | 56.71 | 55.42 | 56.35 | 2,424,555 | +0.87(+1.56%) |
Apr 24, 2020 | 56.19 | 56.19 | 54.74 | 55.48 | 2,176,547 | -0.35(-0.62%) |
Apr 23, 2020 | 55.51 | 56.20 | 55.48 | 55.83 | 1,861,466 | -0.16(-0.28%) |
Apr 22, 2020 | 57.02 | 57.15 | 55.99 | 55.99 | 1,622,536 | -0.73(-1.28%) |
Apr 21, 2020 | 57.01 | 57.34 | 55.86 | 56.71 | 2,789,489 | -0.63(-1.10%) |
Apr 20, 2020 | 56.35 | 58.12 | 56.06 | 57.35 | 2,767,550 | +1.06(+1.89%) |
Apr 17, 2020 | 55.73 | 56.31 | 54.93 | 56.28 | 2,761,581 | +0.77(+1.39%) |
Apr 16, 2020 | 54.93 | 55.77 | 54.31 | 55.51 | 2,959,052 | +1.02(+1.87%) |
Apr 15, 2020 | 55.07 | 55.07 | 54.10 | 54.49 | 2,019,627 | -0.58(-1.05%) |
Apr 14, 2020 | 55.29 | 55.74 | 54.55 | 55.07 | 2,886,772 | +0.71(+1.31%) |
Apr 13, 2020 | 54.05 | 54.53 | 52.97 | 54.36 | 1,844,492 | +0.05(+0.10%) |
Apr 09, 2020 | 52.78 | 55.40 | 52.78 | 54.31 | 3,024,754 | +1.11(+2.08%) |
Apr 08, 2020 | 54.19 | 54.39 | 52.80 | 53.20 | 3,041,382 | -0.94(-1.74%) |
Apr 07, 2020 | 55.22 | 56.29 | 53.68 | 54.14 | 2,905,611 | -0.83(-1.51%) |
Apr 06, 2020 | 55.88 | 55.88 | 53.55 | 54.97 | 3,641,451 | -0.06(-0.11%) |
Apr 03, 2020 | 52.52 | 55.35 | 52.52 | 55.03 | 1,846,252 | +1.96(+3.69%) |
Apr 02, 2020 | 52.18 | 53.65 | 51.62 | 53.08 | 2,480,569 | +0.20(+0.38%) |
Apr 01, 2020 | 51.08 | 53.16 | 50.53 | 52.88 | 2,861,279 | +0.95(+1.83%) |
Mar 31, 2020 | 52.89 | 53.52 | 51.68 | 51.93 | 2,716,338 | -0.80(-1.51%) |
Mar 30, 2020 | 52.26 | 53.23 | 51.74 | 52.72 | 2,212,331 | +1.25(+2.42%) |
Mar 27, 2020 | 49.96 | 52.74 | 49.37 | 51.48 | 2,941,342 | +0.61(+1.21%) |
Mar 26, 2020 | 48.69 | 51.61 | 48.13 | 50.86 | 3,864,903 | +2.24(+4.61%) |
Mar 25, 2020 | 48.47 | 51.30 | 47.36 | 48.62 | 3,835,925 | -0.09(-0.18%) |
Mar 24, 2020 | 47.40 | 49.30 | 46.76 | 48.71 | 3,366,007 | +2.35(+5.06%) |
Mar 23, 2020 | 47.78 | 49.16 | 45.58 | 46.36 | 3,746,800 | -1.95(-4.03%) |
Mar 20, 2020 | 53.21 | 53.26 | 47.90 | 48.31 | 5,507,450 | -4.86(-9.15%) |
Mar 19, 2020 | 59.26 | 59.51 | 52.86 | 53.17 | 5,467,428 | -6.52(-10.92%) |
Mar 18, 2020 | 58.25 | 60.90 | 55.80 | 59.69 | 4,575,462 | -0.23(-0.38%) |
Mar 17, 2020 | 54.87 | 60.05 | 53.85 | 59.92 | 6,003,855 | +5.76(+10.65%) |
Mar 16, 2020 | 50.52 | 56.14 | 50.42 | 54.15 | 4,331,124 | -0.95(-1.73%) |
Mar 13, 2020 | 52.00 | 55.21 | 51.51 | 55.10 | 4,166,979 | +4.73(+9.40%) |
Mar 12, 2020 | 50.65 | 51.94 | 49.20 | 50.37 | 4,421,591 | -3.03(-5.67%) |
Mar 11, 2020 | 53.20 | 53.79 | 52.10 | 53.40 | 2,547,092 | -1.04(-1.91%) |
Mar 10, 2020 | 54.42 | 55.57 | 52.26 | 54.44 | 3,254,830 | +0.42(+0.77%) |
Mar 09, 2020 | 52.12 | 54.68 | 51.94 | 54.02 | 3,184,865 | -0.68(-1.23%) |
Mar 06, 2020 | 53.60 | 54.86 | 53.27 | 54.70 | 2,644,204 | -0.41(-0.74%) |
Mar 05, 2020 | 55.16 | 55.90 | 54.77 | 55.10 | 1,753,055 | -0.77(-1.38%) |
Mar 04, 2020 | 54.84 | 55.93 | 54.53 | 55.87 | 2,778,915 | +1.64(+3.03%) |
Mar 03, 2020 | 54.66 | 55.76 | 53.71 | 54.23 | 2,313,038 | -0.42(-0.78%) |
Mar 02, 2020 | 52.12 | 54.65 | 52.04 | 54.65 | 2,984,951 | +2.80(+5.41%) |
Feb 28, 2020 | 51.45 | 52.07 | 49.48 | 51.85 | 5,279,021 | -0.47(-0.90%) |
Feb 27, 2020 | 53.30 | 53.47 | 52.23 | 52.32 | 3,110,130 | -1.50(-2.79%) |
Feb 26, 2020 | 54.57 | 55.08 | 53.65 | 53.82 | 2,173,006 | -0.53(-0.98%) |
Feb 25, 2020 | 55.44 | 55.64 | 53.92 | 54.35 | 2,963,529 | -0.95(-1.72%) |
Feb 24, 2020 | 55.46 | 55.78 | 54.82 | 55.30 | 2,961,856 | -0.87(-1.56%) |
Feb 21, 2020 | 56.08 | 56.23 | 55.69 | 56.18 | 2,128,332 | -0.13(-0.23%) |
Feb 20, 2020 | 56.40 | 56.67 | 55.82 | 56.31 | 2,457,772 | -0.54(-0.95%) |
Feb 19, 2020 | 57.59 | 57.87 | 56.80 | 56.85 | 1,844,152 | -0.73(-1.27%) |
Feb 18, 2020 | 57.65 | 57.77 | 57.04 | 57.58 | 1,831,454 | -0.48(-0.83%) |
Feb 14, 2020 | 57.52 | 58.26 | 57.37 | 58.06 | 1,828,017 | +0.49(+0.85%) |
Feb 13, 2020 | 56.78 | 57.64 | 56.63 | 57.57 | 2,653,297 | +0.82(+1.45%) |
Feb 12, 2020 | 57.88 | 58.15 | 56.65 | 56.74 | 2,589,150 | -0.08(-0.14%) |
Feb 11, 2020 | 56.23 | 57.08 | 56.14 | 56.82 | 3,033,991 | +0.80(+1.42%) |
Feb 10, 2020 | 54.83 | 56.10 | 54.49 | 56.02 | 3,467,933 | +1.00(+1.82%) |
Feb 07, 2020 | 54.24 | 55.12 | 53.49 | 55.02 | 5,011,944 | +0.61(+1.12%) |
Feb 06, 2020 | 55.06 | 56.92 | 54.15 | 54.41 | 8,934,015 | -5.06(-8.51%) |
Feb 05, 2020 | 59.01 | 59.69 | 59.01 | 59.47 | 2,791,071 | +0.58(+0.99%) |
Feb 04, 2020 | 59.31 | 59.73 | 58.85 | 58.89 | 2,307,054 | -0.14(-0.23%) |
Feb 03, 2020 | 58.80 | 59.36 | 58.61 | 59.03 | 2,184,256 | +0.54(+0.92%) |
Jan 31, 2020 | 59.03 | 59.34 | 58.31 | 58.49 | 3,203,054 | -0.57(-0.97%) |
Jan 30, 2020 | 58.59 | 59.13 | 58.34 | 59.06 | 1,647,830 | +0.39(+0.66%) |
Jan 29, 2020 | 59.12 | 59.19 | 58.64 | 58.67 | 1,956,449 | -0.47(-0.80%) |
Jan 28, 2020 | 59.15 | 59.51 | 59.06 | 59.15 | 1,314,417 | -0.04(-0.07%) |
Jan 27, 2020 | 59.07 | 59.67 | 58.92 | 59.19 | 1,887,013 | -0.27(-0.45%) |
Jan 24, 2020 | 60.65 | 60.65 | 59.26 | 59.45 | 1,756,991 | -0.94(-1.56%) |
Jan 23, 2020 | 59.87 | 60.70 | 59.75 | 60.40 | 1,790,321 | +0.15(+0.26%) |
Jan 22, 2020 | 60.36 | 60.72 | 60.05 | 60.24 | 2,014,604 | -0.29(-0.48%) |
Jan 21, 2020 | 60.63 | 60.89 | 60.29 | 60.53 | 2,537,363 | -0.24(-0.40%) |
Jan 17, 2020 | 60.71 | 60.92 | 60.43 | 60.77 | 2,153,524 | +0.12(+0.20%) |
Jan 16, 2020 | 60.45 | 60.76 | 60.25 | 60.65 | 1,559,788 | +0.40(+0.67%) |
Jan 15, 2020 | 60.02 | 60.56 | 59.92 | 60.25 | 1,630,862 | +0.23(+0.39%) |
Jan 14, 2020 | 59.77 | 60.02 | 59.64 | 60.02 | 1,663,542 | +0.25(+0.42%) |
Jan 13, 2020 | 59.51 | 60.02 | 59.40 | 59.77 | 2,073,814 | +0.38(+0.64%) |
Jan 10, 2020 | 59.40 | 59.61 | 59.32 | 59.39 | 1,654,242 | +0.11(+0.19%) |
Jan 09, 2020 | 59.44 | 59.45 | 58.76 | 59.28 | 1,675,164 | +0.21(+0.36%) |
Jan 08, 2020 | 58.97 | 59.34 | 58.74 | 59.07 | 1,481,569 | +0.07(+0.12%) |
Jan 07, 2020 | 59.44 | 60.02 | 58.85 | 59.00 | 2,813,204 | +0.75(+1.28%) |
Jan 06, 2020 | 58.31 | 58.42 | 57.92 | 58.25 | 1,543,731 | -0.05(-0.09%) |
Jan 03, 2020 | 57.89 | 58.62 | 57.79 | 58.31 | 1,446,762 | +0.31(+0.53%) |
Jan 02, 2020 | 59.27 | 59.38 | 57.77 | 58.00 | 3,148,345 | -1.30(-2.20%) |
Dec 31, 2019 | 58.97 | 59.36 | 58.79 | 59.30 | 1,228,436 | +0.33(+0.55%) |
Dec 30, 2019 | 59.09 | 59.26 | 58.78 | 58.97 | 860,646 | -0.33(-0.55%) |
Dec 27, 2019 | 58.87 | 59.44 | 58.87 | 59.30 | 897,447 | +0.43(+0.73%) |
Dec 26, 2019 | 59.13 | 59.22 | 58.73 | 58.87 | 1,275,183 | -0.23(-0.39%) |
Dec 24, 2019 | 59.01 | 59.27 | 58.79 | 59.10 | 1,052,445 | +0.13(+0.22%) |
Dec 23, 2019 | 59.02 | 59.12 | 58.43 | 58.97 | 2,068,373 | +0.12(+0.20%) |
Dec 20, 2019 | 58.22 | 58.97 | 57.95 | 58.85 | 6,149,527 | +1.59(+2.79%) |
Dec 19, 2019 | 57.40 | 57.56 | 57.06 | 57.26 | 1,558,647 | +0.26(+0.45%) |
Dec 18, 2019 | 56.95 | 57.05 | 56.74 | 57.00 | 1,516,780 | +0.33(+0.58%) |
Dec 17, 2019 | 56.62 | 56.94 | 56.41 | 56.68 | 1,649,450 | -0.15(-0.27%) |
Dec 16, 2019 | 56.99 | 57.10 | 56.52 | 56.83 | 2,382,924 | +0.03(+0.05%) |
Dec 13, 2019 | 56.64 | 57.07 | 56.61 | 56.80 | 1,043,814 | +0.05(+0.09%) |
Dec 12, 2019 | 57.10 | 57.27 | 56.63 | 56.75 | 1,167,934 | +0.03(+0.06%) |
Dec 11, 2019 | 57.10 | 57.16 | 56.62 | 56.72 | 1,700,350 | -0.42(-0.74%) |
Dec 10, 2019 | 57.18 | 57.34 | 56.80 | 57.14 | 1,381,311 | +0.09(+0.15%) |
Dec 09, 2019 | 56.71 | 57.32 | 56.63 | 57.05 | 1,464,236 | +0.27(+0.48%) |
Dec 06, 2019 | 56.51 | 56.98 | 56.44 | 56.78 | 1,160,675 | +0.40(+0.71%) |
Dec 05, 2019 | 56.32 | 56.40 | 55.97 | 56.38 | 1,316,675 | +0.02(+0.03%) |
Dec 04, 2019 | 55.73 | 56.85 | 55.73 | 56.36 | 2,124,193 | +0.07(+0.12%) |
Dec 03, 2019 | 56.08 | 56.30 | 55.81 | 56.29 | 1,800,416 | +0.20(+0.35%) |
Dec 02, 2019 | 55.66 | 56.12 | 55.36 | 56.09 | 1,613,193 | +0.26(+0.46%) |
Nov 29, 2019 | 55.76 | 56.15 | 55.46 | 55.84 | 1,217,123 | +0.07(+0.12%) |
Nov 27, 2019 | 55.77 | 56.05 | 55.52 | 55.77 | 1,827,449 | +0.10(+0.18%) |
Nov 26, 2019 | 54.76 | 55.70 | 54.51 | 55.67 | 2,096,186 | +0.98(+1.79%) |
Nov 25, 2019 | 54.94 | 55.05 | 54.50 | 54.69 | 1,485,151 | -0.14(-0.26%) |
Nov 22, 2019 | 55.22 | 55.47 | 54.67 | 54.83 | 1,146,141 | -0.18(-0.32%) |
Nov 21, 2019 | 55.42 | 55.63 | 55.00 | 55.01 | 1,893,006 | -0.56(-1.01%) |
Nov 20, 2019 | 55.52 | 55.61 | 55.11 | 55.57 | 1,778,068 | +0.05(+0.09%) |
Nov 19, 2019 | 55.55 | 55.64 | 55.35 | 55.52 | 1,259,410 | -0.09(-0.17%) |
Nov 18, 2019 | 55.21 | 55.67 | 54.77 | 55.61 | 1,926,224 | +0.65(+1.19%) |
Nov 15, 2019 | 54.37 | 55.15 | 54.20 | 54.96 | 2,085,807 | +0.52(+0.95%) |
Nov 14, 2019 | 54.86 | 54.97 | 54.21 | 54.44 | 1,882,686 | -0.31(-0.56%) |
Nov 13, 2019 | 54.48 | 54.93 | 54.23 | 54.75 | 2,407,130 | +0.37(+0.69%) |
Nov 12, 2019 | 53.97 | 54.53 | 53.78 | 54.37 | 1,823,681 | +0.42(+0.79%) |
Nov 11, 2019 | 54.25 | 54.30 | 53.58 | 53.95 | 1,208,217 | -0.44(-0.81%) |
Nov 08, 2019 | 54.42 | 54.74 | 54.09 | 54.39 | 1,590,620 | +0.22(+0.41%) |
Nov 07, 2019 | 54.66 | 54.75 | 53.72 | 54.17 | 1,779,391 | -0.58(-1.06%) |
Nov 06, 2019 | 54.44 | 55.35 | 54.37 | 54.75 | 3,566,885 | +0.76(+1.40%) |
Nov 05, 2019 | 54.18 | 54.39 | 53.85 | 53.99 | 1,766,400 | -0.03(-0.06%) |
Nov 04, 2019 | 54.15 | 54.29 | 53.60 | 54.02 | 1,792,858 | -0.10(-0.19%) |
Nov 01, 2019 | 53.95 | 54.42 | 53.80 | 54.13 | 2,192,044 | +0.13(+0.24%) |
Oct 31, 2019 | 54.30 | 54.46 | 53.52 | 54.00 | 2,142,092 | -0.30(-0.55%) |
Oct 30, 2019 | 53.82 | 54.38 | 53.44 | 54.30 | 3,041,577 | +0.86(+1.61%) |
Oct 29, 2019 | 53.55 | 54.70 | 52.32 | 53.44 | 5,630,934 | +1.54(+2.96%) |
Oct 28, 2019 | 51.93 | 52.07 | 51.55 | 51.90 | 3,119,169 | +0.14(+0.28%) |
Oct 25, 2019 | 52.49 | 52.63 | 51.55 | 51.76 | 1,757,329 | -0.65(-1.25%) |
Oct 24, 2019 | 52.66 | 52.67 | 51.90 | 52.41 | 1,215,856 | -0.47(-0.88%) |
Oct 23, 2019 | 52.79 | 52.97 | 52.60 | 52.88 | 1,130,150 | +0.11(+0.21%) |
Oct 22, 2019 | 53.13 | 53.36 | 52.72 | 52.77 | 1,476,098 | -0.36(-0.67%) |
Oct 21, 2019 | 52.89 | 53.45 | 52.66 | 53.12 | 1,592,463 | +0.48(+0.90%) |
Oct 18, 2019 | 52.90 | 53.40 | 52.54 | 52.65 | 2,167,220 | -0.23(-0.43%) |
Oct 17, 2019 | 52.09 | 53.07 | 51.89 | 52.88 | 1,747,589 | +0.75(+1.43%) |
Oct 16, 2019 | 52.72 | 53.06 | 51.97 | 52.13 | 2,358,102 | -0.51(-0.97%) |
Oct 15, 2019 | 53.04 | 53.24 | 52.04 | 52.64 | 1,932,547 | -0.39(-0.74%) |
Oct 14, 2019 | 52.98 | 53.12 | 52.35 | 53.03 | 1,950,549 | +0.22(+0.42%) |
Oct 11, 2019 | 52.91 | 53.22 | 52.53 | 52.81 | 1,454,382 | -0.20(-0.38%) |
Oct 10, 2019 | 52.45 | 53.12 | 52.45 | 53.01 | 1,212,938 | +0.21(+0.40%) |
Oct 09, 2019 | 52.70 | 52.89 | 52.49 | 52.80 | 1,109,774 | +0.24(+0.45%) |
Oct 08, 2019 | 53.25 | 53.29 | 52.55 | 52.56 | 2,004,572 | -0.71(-1.34%) |
Oct 07, 2019 | 53.25 | 53.73 | 52.93 | 53.28 | 1,552,212 | -0.13(-0.24%) |
Oct 04, 2019 | 53.13 | 53.43 | 52.89 | 53.40 | 1,193,553 | +0.36(+0.67%) |
Oct 03, 2019 | 52.92 | 53.26 | 52.38 | 53.05 | 2,073,850 | +0.36(+0.68%) |
Oct 02, 2019 | 53.52 | 53.88 | 52.34 | 52.69 | 1,893,232 | -0.94(-1.76%) |