Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 54.65 | 54.79 | 54.11 | 54.35 | 734,354 | -0.20(-0.37%) |
Sep 29, 2020 | 54.43 | 54.67 | 54.26 | 54.55 | 1,029,881 | +0.16(+0.29%) |
Sep 28, 2020 | 54.53 | 54.85 | 54.33 | 54.39 | 982,741 | +0.80(+1.50%) |
Sep 25, 2020 | 53.15 | 53.59 | 53.01 | 53.59 | 726,088 | +0.20(+0.38%) |
Sep 24, 2020 | 53.48 | 53.56 | 52.85 | 53.39 | 844,900 | +0.12(+0.23%) |
Sep 23, 2020 | 54.14 | 54.16 | 53.25 | 53.27 | 1,031,184 | -0.05(-0.10%) |
Sep 22, 2020 | 53.09 | 53.65 | 53.05 | 53.32 | 1,053,892 | +0.54(+1.02%) |
Sep 21, 2020 | 52.83 | 52.85 | 52.27 | 52.78 | 1,380,760 | -0.88(-1.64%) |
Sep 18, 2020 | 54.09 | 54.33 | 53.35 | 53.66 | 1,866,744 | -1.38(-2.51%) |
Sep 17, 2020 | 54.73 | 55.19 | 54.58 | 55.05 | 1,119,122 | +0.22(+0.40%) |
Sep 16, 2020 | 55.24 | 55.33 | 54.75 | 54.83 | 828,787 | -0.22(-0.40%) |
Sep 15, 2020 | 55.31 | 55.46 | 54.98 | 55.05 | 1,110,590 | +0.63(+1.15%) |
Sep 14, 2020 | 55.09 | 55.11 | 54.41 | 54.42 | 780,128 | -0.19(-0.36%) |
Sep 11, 2020 | 54.68 | 55.05 | 54.31 | 54.61 | 2,345,091 | +0.78(+1.46%) |
Sep 10, 2020 | 54.67 | 54.73 | 53.82 | 53.83 | 1,141,908 | -0.90(-1.64%) |
Sep 09, 2020 | 54.16 | 54.98 | 54.14 | 54.73 | 1,172,187 | +2.15(+4.09%) |
Sep 08, 2020 | 52.53 | 52.92 | 52.16 | 52.58 | 1,431,002 | +0.45(+0.86%) |
Sep 04, 2020 | 52.52 | 52.70 | 51.51 | 52.13 | 1,087,770 | -0.56(-1.05%) |
Sep 03, 2020 | 53.79 | 53.94 | 52.45 | 52.68 | 939,562 | -1.00(-1.86%) |
Sep 02, 2020 | 53.16 | 53.76 | 53.15 | 53.68 | 677,265 | +1.13(+2.15%) |
Sep 01, 2020 | 52.38 | 52.62 | 52.05 | 52.55 | 909,665 | +0.05(+0.10%) |
Aug 31, 2020 | 52.72 | 52.97 | 52.41 | 52.50 | 727,098 | -0.50(-0.95%) |
Aug 28, 2020 | 52.94 | 53.03 | 52.41 | 53.00 | 749,920 | -0.22(-0.41%) |
Aug 27, 2020 | 53.90 | 53.97 | 53.20 | 53.22 | 731,628 | +0.09(+0.17%) |
Aug 26, 2020 | 52.88 | 53.24 | 52.82 | 53.13 | 594,418 | +0.11(+0.20%) |
Aug 25, 2020 | 53.35 | 53.37 | 52.78 | 53.03 | 575,338 | -0.09(-0.17%) |
Aug 24, 2020 | 53.40 | 53.42 | 52.92 | 53.12 | 586,454 | +0.63(+1.21%) |
Aug 21, 2020 | 51.86 | 52.59 | 51.82 | 52.48 | 532,366 | -0.45(-0.85%) |
Aug 20, 2020 | 52.60 | 52.98 | 52.50 | 52.93 | 744,222 | +0.02(+0.03%) |
Aug 19, 2020 | 53.41 | 53.41 | 52.83 | 52.91 | 881,106 | +0.00(+0.00%) |
Aug 18, 2020 | 53.01 | 53.03 | 52.66 | 52.91 | 866,900 | +0.26(+0.50%) |
Aug 17, 2020 | 52.48 | 52.85 | 52.48 | 52.65 | 840,115 | +0.27(+0.52%) |
Aug 14, 2020 | 52.54 | 52.77 | 52.25 | 52.38 | 1,409,506 | -0.41(-0.78%) |
Aug 13, 2020 | 53.09 | 53.26 | 52.70 | 52.79 | 892,411 | -0.24(-0.45%) |
Aug 12, 2020 | 52.69 | 53.31 | 52.62 | 53.03 | 897,915 | +1.23(+2.38%) |
Aug 11, 2020 | 52.55 | 52.58 | 51.72 | 51.79 | 735,246 | -0.70(-1.33%) |
Aug 10, 2020 | 52.82 | 52.82 | 52.36 | 52.49 | 987,675 | -0.11(-0.20%) |
Aug 07, 2020 | 52.66 | 52.77 | 52.36 | 52.60 | 824,254 | -0.64(-1.21%) |
Aug 06, 2020 | 53.13 | 53.44 | 53.12 | 53.24 | 1,055,529 | -0.26(-0.48%) |
Aug 05, 2020 | 54.28 | 54.43 | 53.46 | 53.50 | 807,594 | -0.50(-0.92%) |
Aug 04, 2020 | 53.15 | 53.99 | 53.07 | 53.99 | 884,111 | +0.44(+0.82%) |
Aug 03, 2020 | 53.97 | 54.14 | 53.37 | 53.56 | 908,348 | +0.67(+1.27%) |
Jul 31, 2020 | 53.38 | 53.50 | 52.39 | 52.88 | 1,170,632 | -0.84(-1.56%) |
Jul 30, 2020 | 53.31 | 53.79 | 52.80 | 53.72 | 864,243 | -0.72(-1.32%) |
Jul 29, 2020 | 54.77 | 54.77 | 54.21 | 54.44 | 909,085 | +0.90(+1.68%) |
Jul 28, 2020 | 52.78 | 53.92 | 52.78 | 53.54 | 922,850 | +0.17(+0.31%) |
Jul 27, 2020 | 53.70 | 53.70 | 53.15 | 53.37 | 893,453 | +0.78(+1.48%) |
Jul 24, 2020 | 53.26 | 53.37 | 52.49 | 52.60 | 1,028,820 | +0.42(+0.80%) |
Jul 23, 2020 | 52.90 | 53.30 | 52.12 | 52.18 | 1,982,119 | +3.34(+6.84%) |
Jul 22, 2020 | 48.84 | 48.92 | 48.35 | 48.84 | 1,014,040 | +0.25(+0.52%) |
Jul 21, 2020 | 48.95 | 49.25 | 48.56 | 48.58 | 973,956 | +0.25(+0.52%) |
Jul 20, 2020 | 48.78 | 48.94 | 48.24 | 48.33 | 1,361,632 | -0.38(-0.77%) |
Jul 17, 2020 | 48.59 | 48.81 | 48.42 | 48.70 | 633,806 | +0.47(+0.98%) |
Jul 16, 2020 | 48.15 | 48.35 | 48.07 | 48.23 | 726,323 | -0.05(-0.11%) |
Jul 15, 2020 | 48.66 | 48.84 | 48.24 | 48.28 | 791,002 | +0.19(+0.40%) |
Jul 14, 2020 | 47.72 | 48.16 | 47.72 | 48.09 | 917,791 | +0.21(+0.44%) |
Jul 13, 2020 | 47.78 | 48.28 | 47.51 | 47.88 | 2,132,672 | +0.48(+1.01%) |
Jul 10, 2020 | 47.21 | 47.48 | 47.10 | 47.40 | 1,241,309 | +0.44(+0.93%) |
Jul 09, 2020 | 47.78 | 47.89 | 46.83 | 46.96 | 2,362,238 | -0.77(-1.61%) |
Jul 08, 2020 | 47.40 | 47.73 | 47.28 | 47.73 | 823,788 | +0.00(+0.00%) |
Jul 07, 2020 | 47.62 | 47.98 | 47.53 | 47.73 | 759,432 | -0.39(-0.82%) |
Jul 06, 2020 | 48.52 | 48.67 | 48.02 | 48.13 | 892,646 | -0.55(-1.13%) |
Jul 02, 2020 | 48.56 | 49.05 | 48.56 | 48.68 | 747,599 | +0.52(+1.09%) |
Jul 01, 2020 | 47.83 | 48.34 | 47.79 | 48.15 | 761,632 | +0.17(+0.35%) |
Jun 30, 2020 | 47.56 | 48.07 | 47.55 | 47.99 | 1,134,300 | -0.34(-0.71%) |
Jun 29, 2020 | 48.39 | 48.58 | 48.12 | 48.33 | 918,558 | -0.76(-1.55%) |
Jun 26, 2020 | 49.91 | 49.91 | 49.05 | 49.09 | 1,011,323 | -0.33(-0.67%) |
Jun 25, 2020 | 49.23 | 49.46 | 48.87 | 49.42 | 1,167,792 | +0.19(+0.39%) |
Jun 24, 2020 | 50.02 | 50.06 | 49.23 | 49.23 | 1,636,082 | -0.80(-1.59%) |
Jun 23, 2020 | 50.09 | 50.60 | 50.01 | 50.02 | 1,174,344 | +0.01(+0.02%) |
Jun 22, 2020 | 50.63 | 50.66 | 49.94 | 50.02 | 943,502 | -0.15(-0.30%) |
Jun 19, 2020 | 50.85 | 50.90 | 50.05 | 50.16 | 1,128,432 | +0.45(+0.91%) |
Jun 18, 2020 | 49.95 | 50.04 | 49.48 | 49.71 | 1,729,477 | -0.16(-0.32%) |
Jun 17, 2020 | 49.71 | 50.44 | 49.67 | 49.87 | 2,570,260 | +0.65(+1.31%) |
Jun 16, 2020 | 49.01 | 49.42 | 48.67 | 49.22 | 1,648,417 | +1.11(+2.31%) |
Jun 15, 2020 | 47.27 | 48.23 | 47.10 | 48.11 | 1,625,043 | +0.24(+0.49%) |
Jun 12, 2020 | 47.91 | 48.15 | 47.35 | 47.87 | 4,581,431 | +0.03(+0.07%) |
Jun 11, 2020 | 48.34 | 48.69 | 47.55 | 47.84 | 4,711,986 | -1.44(-2.93%) |
Jun 10, 2020 | 49.36 | 49.57 | 49.07 | 49.28 | 1,213,412 | +0.66(+1.37%) |
Jun 09, 2020 | 48.46 | 48.87 | 48.42 | 48.62 | 869,122 | -0.81(-1.65%) |
Jun 08, 2020 | 49.03 | 49.43 | 48.98 | 49.43 | 944,497 | +0.24(+0.50%) |
Jun 05, 2020 | 49.33 | 49.62 | 49.04 | 49.19 | 1,066,789 | +0.46(+0.95%) |
Jun 04, 2020 | 48.82 | 49.14 | 48.61 | 48.72 | 1,056,229 | +0.03(+0.05%) |
Jun 03, 2020 | 48.26 | 49.05 | 48.18 | 48.70 | 1,133,875 | +0.91(+1.90%) |
Jun 02, 2020 | 47.72 | 47.91 | 47.48 | 47.79 | 983,148 | +0.23(+0.48%) |
Jun 01, 2020 | 47.42 | 47.69 | 47.24 | 47.56 | 942,761 | +0.30(+0.63%) |
May 29, 2020 | 47.65 | 47.68 | 46.84 | 47.26 | 1,750,344 | +0.38(+0.82%) |
May 28, 2020 | 46.58 | 47.19 | 46.55 | 46.88 | 2,773,811 | +1.20(+2.62%) |
May 27, 2020 | 44.40 | 45.72 | 44.38 | 45.68 | 1,927,155 | +1.01(+2.27%) |
May 26, 2020 | 45.03 | 45.06 | 44.59 | 44.66 | 1,269,886 | +0.27(+0.61%) |
May 22, 2020 | 44.03 | 44.49 | 43.92 | 44.39 | 1,133,921 | -0.06(-0.14%) |
May 21, 2020 | 44.94 | 45.01 | 44.41 | 44.45 | 1,472,651 | -0.52(-1.15%) |
May 20, 2020 | 44.87 | 45.22 | 44.77 | 44.97 | 1,286,373 | +0.66(+1.50%) |
May 19, 2020 | 45.02 | 45.12 | 44.30 | 44.31 | 1,857,966 | -1.56(-3.39%) |
May 18, 2020 | 45.29 | 46.03 | 45.15 | 45.86 | 1,518,394 | +1.08(+2.42%) |
May 15, 2020 | 44.33 | 44.78 | 44.30 | 44.78 | 1,752,975 | +0.19(+0.43%) |
May 14, 2020 | 44.45 | 44.68 | 44.09 | 44.59 | 1,489,146 | -0.30(-0.67%) |
May 13, 2020 | 45.23 | 45.43 | 44.66 | 44.89 | 1,228,551 | -0.09(-0.19%) |
May 12, 2020 | 45.48 | 45.66 | 44.97 | 44.97 | 1,178,037 | -0.28(-0.61%) |
May 11, 2020 | 44.71 | 45.46 | 44.58 | 45.25 | 1,877,220 | +0.28(+0.62%) |
May 08, 2020 | 44.62 | 45.07 | 44.25 | 44.97 | 2,805,536 | +1.15(+2.63%) |
May 07, 2020 | 43.95 | 44.14 | 43.48 | 43.82 | 1,406,069 | +0.67(+1.55%) |
May 06, 2020 | 43.95 | 43.98 | 43.13 | 43.15 | 1,254,018 | -0.72(-1.64%) |
May 05, 2020 | 43.86 | 44.18 | 43.73 | 43.87 | 1,856,861 | -0.30(-0.69%) |
May 04, 2020 | 43.98 | 44.23 | 43.61 | 44.18 | 1,353,918 | -0.47(-1.05%) |
May 01, 2020 | 45.00 | 45.15 | 44.52 | 44.65 | 1,304,428 | -0.32(-0.71%) |
Apr 30, 2020 | 45.70 | 45.70 | 44.78 | 44.97 | 1,425,237 | +0.21(+0.46%) |
Apr 29, 2020 | 44.93 | 44.99 | 44.58 | 44.76 | 1,526,772 | +0.57(+1.29%) |
Apr 28, 2020 | 44.66 | 44.67 | 44.14 | 44.19 | 1,622,232 | -0.47(-1.05%) |
Apr 27, 2020 | 44.97 | 45.03 | 44.48 | 44.65 | 928,055 | -0.06(-0.14%) |
Apr 24, 2020 | 44.44 | 44.90 | 44.23 | 44.71 | 1,257,940 | +0.04(+0.10%) |
Apr 23, 2020 | 45.11 | 45.62 | 44.63 | 44.67 | 1,596,466 | -1.22(-2.66%) |
Apr 22, 2020 | 46.09 | 46.15 | 45.61 | 45.89 | 1,760,642 | +0.16(+0.34%) |
Apr 21, 2020 | 45.56 | 46.03 | 45.14 | 45.74 | 3,322,508 | -0.72(-1.55%) |
Apr 20, 2020 | 45.97 | 47.12 | 45.78 | 46.46 | 2,989,280 | +0.61(+1.32%) |
Apr 17, 2020 | 45.60 | 46.00 | 44.81 | 45.85 | 2,198,426 | +0.53(+1.17%) |
Apr 16, 2020 | 44.91 | 45.49 | 44.73 | 45.32 | 2,467,441 | +0.23(+0.52%) |
Apr 15, 2020 | 44.97 | 45.50 | 44.84 | 45.09 | 1,456,890 | -1.11(-2.40%) |
Apr 14, 2020 | 45.94 | 46.43 | 45.66 | 46.20 | 1,933,942 | +1.42(+3.18%) |
Apr 13, 2020 | 44.65 | 44.93 | 44.20 | 44.77 | 893,397 | -0.07(-0.15%) |
Apr 09, 2020 | 45.15 | 45.17 | 44.48 | 44.84 | 1,422,205 | +0.41(+0.92%) |
Apr 08, 2020 | 44.43 | 44.71 | 43.90 | 44.44 | 1,649,165 | +0.65(+1.48%) |
Apr 07, 2020 | 45.23 | 45.23 | 43.79 | 43.79 | 2,165,216 | -0.65(-1.46%) |
Apr 06, 2020 | 44.27 | 44.68 | 44.09 | 44.44 | 2,244,237 | +1.27(+2.93%) |
Apr 03, 2020 | 43.28 | 43.64 | 42.81 | 43.17 | 1,529,600 | -0.84(-1.91%) |
Apr 02, 2020 | 43.21 | 44.17 | 43.02 | 44.01 | 1,797,424 | +1.38(+3.23%) |
Apr 01, 2020 | 42.80 | 43.60 | 42.59 | 42.63 | 1,467,286 | -1.20(-2.75%) |
Mar 31, 2020 | 44.01 | 44.50 | 43.48 | 43.84 | 1,976,472 | -0.01(-0.02%) |
Mar 30, 2020 | 42.90 | 44.03 | 42.82 | 43.85 | 2,179,580 | +1.15(+2.70%) |
Mar 27, 2020 | 41.85 | 43.52 | 41.48 | 42.69 | 1,703,324 | -0.51(-1.18%) |
Mar 26, 2020 | 41.73 | 43.38 | 41.70 | 43.21 | 4,077,463 | +1.93(+4.68%) |
Mar 25, 2020 | 40.77 | 42.17 | 40.15 | 41.27 | 4,158,802 | +0.10(+0.23%) |
Mar 24, 2020 | 40.13 | 41.25 | 39.53 | 41.18 | 3,177,296 | +2.50(+6.45%) |
Mar 23, 2020 | 40.40 | 41.01 | 38.20 | 38.68 | 2,904,139 | -2.21(-5.41%) |
Mar 20, 2020 | 42.67 | 43.20 | 40.83 | 40.89 | 3,232,348 | -3.03(-6.89%) |
Mar 19, 2020 | 42.36 | 45.43 | 41.92 | 43.92 | 3,842,339 | +1.54(+3.64%) |
Mar 18, 2020 | 41.75 | 44.38 | 41.28 | 42.37 | 3,647,139 | -1.30(-2.98%) |
Mar 17, 2020 | 40.26 | 43.98 | 39.96 | 43.67 | 4,264,515 | +4.58(+11.71%) |
Mar 16, 2020 | 38.80 | 40.32 | 38.52 | 39.10 | 4,929,297 | -4.22(-9.75%) |
Mar 13, 2020 | 43.73 | 43.73 | 41.12 | 43.32 | 2,149,861 | +1.14(+2.69%) |
Mar 12, 2020 | 42.36 | 44.01 | 40.74 | 42.18 | 2,149,448 | -3.30(-7.26%) |
Mar 11, 2020 | 46.48 | 46.62 | 45.04 | 45.49 | 2,340,254 | -2.21(-4.63%) |
Mar 10, 2020 | 47.08 | 47.83 | 45.88 | 47.70 | 2,277,094 | +0.93(+1.98%) |
Mar 09, 2020 | 47.55 | 48.47 | 45.69 | 46.77 | 2,414,532 | -2.81(-5.67%) |
Mar 06, 2020 | 49.39 | 49.66 | 48.94 | 49.58 | 1,858,822 | -0.52(-1.04%) |
Mar 05, 2020 | 50.07 | 50.51 | 49.73 | 50.10 | 1,567,343 | -0.51(-1.01%) |
Mar 04, 2020 | 49.51 | 50.61 | 49.05 | 50.61 | 1,686,133 | +2.12(+4.36%) |
Mar 03, 2020 | 48.68 | 49.46 | 48.00 | 48.49 | 2,610,096 | +0.10(+0.20%) |
Mar 02, 2020 | 47.40 | 48.41 | 47.16 | 48.40 | 3,635,846 | +1.65(+3.52%) |
Feb 28, 2020 | 46.69 | 46.78 | 45.65 | 46.75 | 3,198,434 | -0.71(-1.50%) |
Feb 27, 2020 | 48.62 | 48.71 | 47.44 | 47.46 | 2,231,433 | -1.18(-2.42%) |
Feb 26, 2020 | 49.04 | 49.37 | 48.62 | 48.64 | 1,429,242 | -0.58(-1.18%) |
Feb 25, 2020 | 49.86 | 50.01 | 49.14 | 49.22 | 1,019,415 | -0.87(-1.73%) |
Feb 24, 2020 | 49.83 | 50.50 | 49.82 | 50.09 | 931,345 | -1.66(-3.22%) |
Feb 21, 2020 | 51.66 | 51.92 | 51.66 | 51.75 | 595,805 | +0.06(+0.12%) |
Feb 20, 2020 | 51.50 | 51.71 | 51.38 | 51.69 | 674,871 | +0.11(+0.22%) |
Feb 19, 2020 | 51.70 | 51.88 | 51.58 | 51.58 | 890,938 | -0.52(-1.01%) |
Feb 18, 2020 | 52.07 | 52.21 | 52.03 | 52.10 | 731,423 | +0.15(+0.30%) |
Feb 14, 2020 | 51.92 | 52.02 | 51.80 | 51.95 | 1,097,330 | -0.13(-0.25%) |
Feb 13, 2020 | 51.73 | 52.16 | 51.69 | 52.08 | 950,606 | -0.09(-0.16%) |
Feb 12, 2020 | 52.10 | 52.28 | 51.93 | 52.16 | 1,156,424 | -0.20(-0.38%) |
Feb 11, 2020 | 52.28 | 52.46 | 52.25 | 52.36 | 892,442 | +0.17(+0.33%) |
Feb 10, 2020 | 52.06 | 52.19 | 52.00 | 52.19 | 461,496 | +0.02(+0.03%) |
Feb 07, 2020 | 52.24 | 52.29 | 52.07 | 52.17 | 588,938 | -0.28(-0.52%) |
Feb 06, 2020 | 52.44 | 52.46 | 52.25 | 52.45 | 814,824 | +0.62(+1.20%) |
Feb 05, 2020 | 51.67 | 51.96 | 51.56 | 51.83 | 900,661 | +0.45(+0.87%) |
Feb 04, 2020 | 51.60 | 51.72 | 51.33 | 51.38 | 846,015 | -0.12(-0.23%) |
Feb 03, 2020 | 51.60 | 51.77 | 51.34 | 51.50 | 1,334,886 | +0.08(+0.15%) |
Jan 31, 2020 | 51.57 | 51.76 | 51.27 | 51.42 | 1,106,512 | -0.07(-0.13%) |
Jan 30, 2020 | 50.89 | 51.53 | 50.80 | 51.49 | 1,322,846 | +1.85(+3.73%) |
Jan 29, 2020 | 49.69 | 50.08 | 49.57 | 49.64 | 1,532,278 | -1.08(-2.14%) |
Jan 28, 2020 | 50.53 | 50.81 | 50.43 | 50.73 | 2,146,190 | +0.53(+1.06%) |
Jan 27, 2020 | 49.72 | 50.37 | 49.69 | 50.19 | 4,175,959 | -0.76(-1.49%) |
Jan 24, 2020 | 50.06 | 50.97 | 50.03 | 50.95 | 2,774,997 | +1.30(+2.62%) |
Jan 23, 2020 | 49.39 | 49.74 | 49.22 | 49.65 | 2,400,180 | +0.00(+0.00%) |
Jan 22, 2020 | 49.61 | 49.82 | 49.57 | 49.65 | 1,919,695 | -0.13(-0.26%) |
Jan 21, 2020 | 49.58 | 49.78 | 49.39 | 49.78 | 1,154,171 | +0.45(+0.91%) |
Jan 17, 2020 | 49.38 | 49.43 | 49.16 | 49.33 | 989,468 | +0.34(+0.68%) |
Jan 16, 2020 | 48.75 | 49.05 | 48.69 | 49.00 | 1,042,695 | +0.13(+0.26%) |
Jan 15, 2020 | 48.89 | 48.95 | 48.78 | 48.87 | 751,778 | +0.40(+0.83%) |
Jan 14, 2020 | 48.48 | 48.60 | 48.34 | 48.46 | 1,172,174 | -0.15(-0.30%) |
Jan 13, 2020 | 48.39 | 48.69 | 48.30 | 48.61 | 1,268,287 | +0.22(+0.46%) |
Jan 10, 2020 | 48.26 | 48.64 | 48.24 | 48.39 | 1,559,926 | +0.03(+0.07%) |
Jan 09, 2020 | 48.14 | 48.36 | 48.06 | 48.35 | 963,093 | +0.31(+0.64%) |
Jan 08, 2020 | 47.67 | 48.15 | 47.67 | 48.04 | 1,607,571 | -0.21(-0.43%) |
Jan 07, 2020 | 48.38 | 48.53 | 48.18 | 48.25 | 1,467,652 | -0.79(-1.61%) |
Jan 06, 2020 | 48.81 | 49.12 | 48.81 | 49.04 | 762,199 | +0.05(+0.11%) |
Jan 03, 2020 | 48.70 | 49.21 | 48.69 | 48.99 | 724,230 | -0.07(-0.14%) |
Jan 02, 2020 | 49.15 | 49.31 | 48.94 | 49.06 | 857,836 | -0.13(-0.26%) |
Dec 31, 2019 | 49.29 | 49.33 | 48.90 | 49.19 | 752,126 | -0.11(-0.23%) |
Dec 30, 2019 | 49.88 | 49.88 | 49.13 | 49.30 | 818,411 | -0.34(-0.68%) |
Dec 27, 2019 | 49.78 | 49.78 | 49.55 | 49.63 | 820,004 | +0.77(+1.57%) |
Dec 26, 2019 | 49.03 | 49.03 | 48.76 | 48.87 | 467,428 | +0.09(+0.19%) |
Dec 24, 2019 | 48.80 | 48.95 | 48.77 | 48.77 | 434,120 | -0.14(-0.28%) |
Dec 23, 2019 | 49.34 | 49.37 | 48.88 | 48.91 | 1,125,937 | +0.09(+0.18%) |
Dec 20, 2019 | 48.97 | 49.09 | 48.79 | 48.83 | 1,395,576 | +0.15(+0.30%) |
Dec 19, 2019 | 48.44 | 48.75 | 48.34 | 48.68 | 1,634,499 | +0.59(+1.22%) |
Dec 18, 2019 | 48.53 | 48.58 | 47.97 | 48.09 | 3,395,011 | -0.33(-0.68%) |
Dec 17, 2019 | 49.01 | 49.14 | 48.37 | 48.42 | 5,006,663 | -4.84(-9.09%) |
Dec 16, 2019 | 53.17 | 53.40 | 53.03 | 53.27 | 1,069,819 | +0.83(+1.59%) |
Dec 13, 2019 | 52.22 | 52.45 | 52.09 | 52.43 | 1,232,505 | +1.25(+2.44%) |
Dec 12, 2019 | 51.43 | 51.52 | 51.02 | 51.18 | 1,104,815 | -0.12(-0.23%) |
Dec 11, 2019 | 51.42 | 51.54 | 51.22 | 51.30 | 988,644 | -0.28(-0.55%) |
Dec 10, 2019 | 51.72 | 51.86 | 51.53 | 51.59 | 532,013 | -0.22(-0.43%) |
Dec 09, 2019 | 51.75 | 51.87 | 51.58 | 51.81 | 606,604 | +0.35(+0.69%) |
Dec 06, 2019 | 51.42 | 51.61 | 51.25 | 51.46 | 887,999 | +0.39(+0.76%) |
Dec 05, 2019 | 51.05 | 51.10 | 50.83 | 51.07 | 788,597 | -0.14(-0.27%) |
Dec 04, 2019 | 51.09 | 51.26 | 51.01 | 51.21 | 737,701 | +0.28(+0.56%) |
Dec 03, 2019 | 50.76 | 50.95 | 50.71 | 50.92 | 946,773 | -0.08(-0.15%) |
Dec 02, 2019 | 50.98 | 51.03 | 50.58 | 51.00 | 1,014,400 | -0.18(-0.35%) |
Nov 29, 2019 | 50.97 | 51.21 | 50.92 | 51.18 | 371,936 | +0.39(+0.76%) |
Nov 27, 2019 | 50.68 | 50.86 | 50.52 | 50.80 | 924,495 | +0.08(+0.15%) |
Nov 26, 2019 | 50.64 | 50.92 | 50.58 | 50.72 | 853,133 | +0.32(+0.63%) |
Nov 25, 2019 | 50.19 | 50.44 | 50.13 | 50.40 | 1,391,274 | +0.32(+0.64%) |
Nov 22, 2019 | 50.17 | 50.25 | 50.02 | 50.08 | 561,973 | +0.02(+0.03%) |
Nov 21, 2019 | 50.20 | 50.37 | 49.93 | 50.06 | 772,772 | -0.52(-1.02%) |
Nov 20, 2019 | 50.41 | 50.66 | 50.38 | 50.58 | 936,194 | -0.20(-0.39%) |
Nov 19, 2019 | 50.98 | 51.03 | 50.72 | 50.78 | 722,830 | -0.11(-0.22%) |
Nov 18, 2019 | 50.99 | 51.22 | 50.83 | 50.89 | 792,841 | +0.10(+0.20%) |
Nov 15, 2019 | 50.54 | 50.90 | 50.48 | 50.79 | 750,266 | -0.23(-0.46%) |
Nov 14, 2019 | 50.93 | 51.15 | 50.89 | 51.02 | 1,268,537 | -0.34(-0.67%) |
Nov 13, 2019 | 51.17 | 51.40 | 51.04 | 51.36 | 759,583 | +0.50(+0.98%) |
Nov 12, 2019 | 51.11 | 51.16 | 50.76 | 50.86 | 953,712 | -0.36(-0.71%) |
Nov 11, 2019 | 51.11 | 51.26 | 50.97 | 51.23 | 669,872 | -0.36(-0.70%) |
Nov 08, 2019 | 51.72 | 51.89 | 51.40 | 51.59 | 796,061 | +0.25(+0.49%) |
Nov 07, 2019 | 51.68 | 51.70 | 51.27 | 51.34 | 705,910 | -0.62(-1.19%) |
Nov 06, 2019 | 52.11 | 52.16 | 51.87 | 51.96 | 702,609 | +0.82(+1.60%) |
Nov 05, 2019 | 50.98 | 51.18 | 50.87 | 51.14 | 918,026 | +0.40(+0.78%) |
Nov 04, 2019 | 51.23 | 51.34 | 50.65 | 50.74 | 813,066 | -0.66(-1.29%) |
Nov 01, 2019 | 51.99 | 52.01 | 51.29 | 51.41 | 770,955 | -0.31(-0.60%) |
Oct 31, 2019 | 51.60 | 51.72 | 51.31 | 51.72 | 657,951 | +0.35(+0.67%) |
Oct 30, 2019 | 51.25 | 51.41 | 51.02 | 51.37 | 890,553 | +0.77(+1.52%) |
Oct 29, 2019 | 50.34 | 50.80 | 50.25 | 50.60 | 745,279 | +0.28(+0.56%) |
Oct 28, 2019 | 50.47 | 50.61 | 50.21 | 50.32 | 818,568 | -0.33(-0.66%) |
Oct 25, 2019 | 50.79 | 50.99 | 50.63 | 50.65 | 714,249 | -0.37(-0.72%) |
Oct 24, 2019 | 50.66 | 51.12 | 50.64 | 51.02 | 1,481,069 | +0.55(+1.10%) |
Oct 23, 2019 | 50.43 | 50.60 | 50.23 | 50.47 | 1,007,797 | -0.06(-0.12%) |
Oct 22, 2019 | 50.76 | 50.97 | 50.35 | 50.53 | 1,807,477 | -0.05(-0.10%) |
Oct 21, 2019 | 50.62 | 50.93 | 50.51 | 50.58 | 905,560 | -0.73(-1.41%) |
Oct 18, 2019 | 50.98 | 51.36 | 50.88 | 51.30 | 663,541 | +0.09(+0.17%) |
Oct 17, 2019 | 51.54 | 51.56 | 51.17 | 51.22 | 865,685 | +0.50(+0.99%) |
Oct 16, 2019 | 50.69 | 50.84 | 50.39 | 50.71 | 796,634 | +0.87(+1.75%) |
Oct 15, 2019 | 49.77 | 49.98 | 49.68 | 49.84 | 1,266,374 | -0.30(-0.60%) |
Oct 14, 2019 | 50.20 | 50.32 | 49.96 | 50.14 | 844,860 | -0.37(-0.73%) |
Oct 11, 2019 | 50.42 | 50.69 | 50.30 | 50.51 | 964,512 | -0.12(-0.24%) |
Oct 10, 2019 | 50.27 | 50.74 | 50.18 | 50.63 | 731,843 | -0.20(-0.39%) |
Oct 09, 2019 | 50.74 | 50.92 | 50.54 | 50.82 | 723,309 | +0.35(+0.69%) |
Oct 08, 2019 | 50.94 | 51.03 | 50.47 | 50.47 | 911,143 | -0.50(-0.97%) |
Oct 07, 2019 | 50.90 | 51.24 | 50.86 | 50.97 | 751,186 | +0.01(+0.02%) |
Oct 04, 2019 | 50.32 | 50.96 | 50.32 | 50.96 | 1,191,002 | +0.23(+0.45%) |
Oct 03, 2019 | 50.47 | 50.91 | 50.46 | 50.73 | 1,536,551 | +0.26(+0.52%) |
Oct 02, 2019 | 50.90 | 51.03 | 50.26 | 50.47 | 1,381,605 | -0.96(-1.88%) |