Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 65.79 | 68.14 | 65.65 | 66.20 | 2,892,377 | +0.44(+0.67%) |
Sep 29, 2020 | 65.50 | 66.00 | 64.70 | 65.76 | 1,702,224 | +0.39(+0.60%) |
Sep 28, 2020 | 64.26 | 65.58 | 63.93 | 65.37 | 1,780,136 | +2.32(+3.68%) |
Sep 25, 2020 | 61.25 | 63.56 | 60.40 | 63.05 | 3,341,500 | +1.75(+2.85%) |
Sep 24, 2020 | 61.20 | 62.20 | 59.52 | 61.30 | 2,069,932 | -0.72(-1.16%) |
Sep 23, 2020 | 62.07 | 63.84 | 61.80 | 62.02 | 2,784,877 | +0.47(+0.76%) |
Sep 22, 2020 | 62.16 | 62.20 | 60.56 | 61.55 | 1,932,445 | -0.12(-0.19%) |
Sep 21, 2020 | 60.48 | 62.30 | 60.25 | 61.67 | 3,434,880 | -0.08(-0.13%) |
Sep 18, 2020 | 64.18 | 64.79 | 61.00 | 61.75 | 4,974,200 | -2.25(-3.52%) |
Sep 17, 2020 | 66.03 | 66.79 | 63.61 | 64.00 | 11,380,237 | -7.96(-11.06%) |
Sep 16, 2020 | 73.78 | 74.74 | 71.62 | 71.96 | 1,522,973 | -0.93(-1.28%) |
Sep 15, 2020 | 72.56 | 74.05 | 72.03 | 72.89 | 1,155,801 | +1.43(+2.00%) |
Sep 14, 2020 | 71.05 | 71.73 | 70.10 | 71.46 | 631,922 | +1.55(+2.22%) |
Sep 11, 2020 | 70.92 | 71.93 | 69.67 | 69.91 | 1,058,400 | +0.02(+0.03%) |
Sep 10, 2020 | 72.39 | 73.01 | 69.53 | 69.89 | 860,279 | -1.81(-2.52%) |
Sep 09, 2020 | 70.74 | 72.13 | 70.00 | 71.70 | 1,074,005 | +2.33(+3.36%) |
Sep 08, 2020 | 69.46 | 71.92 | 68.27 | 69.37 | 1,504,734 | -2.69(-3.73%) |
Sep 04, 2020 | 72.50 | 73.33 | 67.41 | 72.06 | 1,726,000 | -0.44(-0.61%) |
Sep 03, 2020 | 76.49 | 76.49 | 71.50 | 72.50 | 2,282,546 | -4.95(-6.39%) |
Sep 02, 2020 | 79.08 | 79.16 | 75.83 | 77.45 | 1,057,701 | -0.97(-1.24%) |
Sep 01, 2020 | 76.61 | 78.49 | 76.44 | 78.42 | 1,076,497 | +1.83(+2.39%) |
Aug 31, 2020 | 80.00 | 80.84 | 76.16 | 76.59 | 2,491,614 | -3.41(-4.26%) |
Aug 28, 2020 | 78.25 | 81.87 | 77.60 | 80.00 | 1,871,100 | +2.39(+3.08%) |
Aug 27, 2020 | 78.19 | 79.95 | 77.01 | 77.61 | 1,085,629 | -0.58(-0.74%) |
Aug 26, 2020 | 78.21 | 80.09 | 76.94 | 78.19 | 1,400,656 | +0.82(+1.06%) |
Aug 25, 2020 | 77.32 | 78.17 | 74.74 | 77.37 | 1,653,596 | +0.85(+1.11%) |
Aug 24, 2020 | 74.80 | 76.77 | 74.08 | 76.52 | 1,727,988 | +2.42(+3.27%) |
Aug 21, 2020 | 73.93 | 74.90 | 73.33 | 74.10 | 748,800 | +0.44(+0.60%) |
Aug 20, 2020 | 74.94 | 75.60 | 73.43 | 73.66 | 1,116,696 | -2.19(-2.89%) |
Aug 19, 2020 | 74.59 | 77.50 | 74.53 | 75.85 | 1,412,577 | +1.44(+1.94%) |
Aug 18, 2020 | 73.91 | 74.92 | 72.82 | 74.41 | 1,248,020 | +0.80(+1.09%) |
Aug 17, 2020 | 75.24 | 75.49 | 73.28 | 73.61 | 1,061,046 | -0.70(-0.94%) |
Aug 14, 2020 | 75.71 | 76.20 | 74.02 | 74.31 | 1,118,600 | -1.40(-1.85%) |
Aug 13, 2020 | 73.24 | 76.53 | 73.15 | 75.71 | 1,883,003 | +2.18(+2.96%) |
Aug 12, 2020 | 70.09 | 74.94 | 69.64 | 73.53 | 1,667,588 | +3.34(+4.76%) |
Aug 11, 2020 | 72.83 | 72.85 | 69.50 | 70.19 | 2,106,939 | -2.31(-3.19%) |
Aug 10, 2020 | 72.93 | 74.99 | 71.35 | 72.50 | 2,546,891 | -0.43(-0.59%) |
Aug 07, 2020 | 69.10 | 78.53 | 68.95 | 72.93 | 5,480,700 | +8.47(+13.14%) |
Aug 06, 2020 | 64.86 | 65.36 | 63.13 | 64.46 | 1,496,677 | -1.27(-1.93%) |
Aug 05, 2020 | 63.33 | 65.74 | 62.45 | 65.73 | 1,320,267 | +1.69(+2.64%) |
Aug 04, 2020 | 61.69 | 64.23 | 61.20 | 64.04 | 1,515,665 | +3.20(+5.26%) |
Aug 03, 2020 | 60.00 | 61.01 | 59.29 | 60.84 | 774,479 | +1.29(+2.17%) |
Jul 31, 2020 | 60.06 | 60.15 | 58.34 | 59.55 | 730,500 | -0.15(-0.25%) |
Jul 30, 2020 | 59.56 | 59.95 | 58.51 | 59.70 | 1,077,824 | -0.41(-0.68%) |
Jul 29, 2020 | 60.04 | 60.84 | 59.63 | 60.11 | 852,021 | +0.43(+0.72%) |
Jul 28, 2020 | 61.80 | 62.09 | 59.58 | 59.68 | 1,659,131 | -2.58(-4.14%) |
Jul 27, 2020 | 60.84 | 62.47 | 60.24 | 62.26 | 1,459,751 | +0.10(+0.16%) |
Jul 24, 2020 | 61.31 | 62.37 | 60.57 | 62.16 | 1,150,300 | -0.34(-0.54%) |
Jul 23, 2020 | 61.90 | 63.47 | 60.77 | 62.50 | 1,459,710 | +1.35(+2.21%) |
Jul 22, 2020 | 60.61 | 61.80 | 60.36 | 61.15 | 1,114,815 | +0.41(+0.68%) |
Jul 21, 2020 | 62.66 | 62.84 | 59.89 | 60.74 | 1,428,741 | -1.42(-2.28%) |
Jul 20, 2020 | 60.92 | 63.68 | 60.61 | 62.16 | 1,626,952 | +1.16(+1.90%) |
Jul 17, 2020 | 59.39 | 61.34 | 59.24 | 61.00 | 1,211,300 | +1.97(+3.34%) |
Jul 16, 2020 | 60.43 | 60.93 | 58.54 | 59.03 | 1,795,090 | -1.95(-3.20%) |
Jul 15, 2020 | 62.50 | 62.70 | 58.99 | 60.98 | 2,796,359 | -0.80(-1.29%) |
Jul 14, 2020 | 55.99 | 61.83 | 55.35 | 61.78 | 3,277,658 | +5.57(+9.91%) |
Jul 13, 2020 | 57.91 | 59.61 | 56.11 | 56.21 | 1,727,220 | -1.28(-2.23%) |
Jul 10, 2020 | 58.45 | 58.45 | 56.34 | 57.49 | 828,600 | +0.29(+0.51%) |
Jul 09, 2020 | 58.50 | 59.57 | 55.90 | 57.20 | 1,977,376 | -0.86(-1.48%) |
Jul 08, 2020 | 53.37 | 58.17 | 53.13 | 58.06 | 2,939,582 | +4.90(+9.22%) |
Jul 07, 2020 | 53.20 | 53.57 | 52.35 | 53.16 | 1,248,635 | -0.25(-0.47%) |
Jul 06, 2020 | 50.79 | 53.70 | 50.50 | 53.41 | 3,474,492 | +3.53(+7.08%) |
Jul 02, 2020 | 49.97 | 50.99 | 49.78 | 49.88 | 890,100 | +0.79(+1.61%) |
Jul 01, 2020 | 49.28 | 49.89 | 49.04 | 49.09 | 784,343 | -0.41(-0.83%) |
Jun 30, 2020 | 49.69 | 50.34 | 48.97 | 49.50 | 2,231,039 | -0.11(-0.22%) |
Jun 29, 2020 | 49.00 | 50.11 | 48.30 | 49.61 | 1,117,894 | +0.85(+1.74%) |
Jun 26, 2020 | 50.37 | 50.42 | 48.69 | 48.76 | 1,169,000 | -1.62(-3.22%) |
Jun 25, 2020 | 48.97 | 50.42 | 48.64 | 50.38 | 817,922 | +1.30(+2.65%) |
Jun 24, 2020 | 51.87 | 51.87 | 48.56 | 49.08 | 1,106,652 | -2.84(-5.47%) |
Jun 23, 2020 | 50.49 | 52.30 | 50.47 | 51.92 | 1,272,471 | +2.12(+4.26%) |
Jun 22, 2020 | 50.21 | 50.42 | 49.30 | 49.80 | 635,366 | -0.40(-0.80%) |
Jun 19, 2020 | 51.28 | 51.56 | 50.12 | 50.20 | 1,223,400 | -0.27(-0.53%) |
Jun 18, 2020 | 49.72 | 51.31 | 49.52 | 50.47 | 627,620 | +0.57(+1.14%) |
Jun 17, 2020 | 51.83 | 51.83 | 49.82 | 49.90 | 840,224 | -1.41(-2.75%) |
Jun 16, 2020 | 51.65 | 52.02 | 50.59 | 51.31 | 793,253 | +1.20(+2.39%) |
Jun 15, 2020 | 48.34 | 50.24 | 47.87 | 50.11 | 654,982 | +0.69(+1.40%) |
Jun 12, 2020 | 50.24 | 50.51 | 48.20 | 49.42 | 1,024,000 | +0.48(+0.98%) |
Jun 11, 2020 | 49.53 | 50.50 | 48.70 | 48.94 | 1,320,641 | -2.25(-4.40%) |
Jun 10, 2020 | 53.06 | 53.13 | 51.06 | 51.19 | 1,015,104 | -1.87(-3.52%) |
Jun 09, 2020 | 53.60 | 53.89 | 52.05 | 53.06 | 1,057,076 | -1.38(-2.53%) |
Jun 08, 2020 | 51.99 | 54.50 | 51.65 | 54.44 | 1,109,901 | +3.06(+5.96%) |
Jun 05, 2020 | 50.00 | 51.97 | 50.00 | 51.38 | 1,501,600 | +1.77(+3.57%) |
Jun 04, 2020 | 49.55 | 49.97 | 49.25 | 49.61 | 1,046,329 | +0.11(+0.22%) |
Jun 03, 2020 | 49.11 | 49.95 | 48.31 | 49.50 | 1,200,690 | +1.60(+3.34%) |
Jun 02, 2020 | 48.10 | 49.19 | 47.54 | 47.90 | 1,187,848 | -0.10(-0.21%) |
Jun 01, 2020 | 46.50 | 48.53 | 46.26 | 48.00 | 1,085,526 | +1.38(+2.96%) |
May 29, 2020 | 45.17 | 46.78 | 45.07 | 46.62 | 968,500 | +1.10(+2.42%) |
May 28, 2020 | 46.50 | 47.14 | 45.27 | 45.52 | 1,056,012 | -1.09(-2.34%) |
May 27, 2020 | 47.38 | 47.60 | 44.86 | 46.61 | 1,259,226 | +0.05(+0.11%) |
May 26, 2020 | 45.00 | 46.83 | 44.76 | 46.56 | 1,424,305 | +3.09(+7.11%) |
May 22, 2020 | 43.92 | 43.96 | 43.17 | 43.47 | 569,900 | -0.29(-0.66%) |
May 21, 2020 | 43.77 | 44.70 | 43.51 | 43.76 | 865,485 | -0.18(-0.41%) |
May 20, 2020 | 43.60 | 45.03 | 43.51 | 43.94 | 965,000 | +0.71(+1.64%) |
May 19, 2020 | 42.35 | 44.97 | 42.11 | 43.23 | 1,674,802 | +0.86(+2.03%) |
May 18, 2020 | 40.71 | 42.49 | 40.70 | 42.37 | 2,256,032 | +3.00(+7.62%) |
May 15, 2020 | 38.72 | 39.37 | 38.59 | 39.37 | 1,057,200 | -0.42(-1.06%) |
May 14, 2020 | 38.80 | 39.96 | 37.92 | 39.79 | 1,272,085 | +0.36(+0.91%) |
May 13, 2020 | 40.50 | 41.17 | 39.01 | 39.43 | 2,192,128 | -0.92(-2.28%) |
May 12, 2020 | 43.37 | 43.40 | 40.30 | 40.35 | 1,788,943 | -2.52(-5.88%) |
May 11, 2020 | 43.55 | 44.06 | 42.45 | 42.87 | 1,661,243 | -1.29(-2.92%) |
May 08, 2020 | 45.40 | 45.50 | 43.40 | 44.16 | 2,019,600 | -0.50(-1.12%) |
May 07, 2020 | 43.60 | 44.76 | 43.47 | 44.66 | 1,296,677 | +1.54(+3.57%) |
May 06, 2020 | 43.58 | 44.60 | 43.07 | 43.12 | 1,165,293 | +0.02(+0.05%) |
May 05, 2020 | 44.93 | 44.93 | 42.83 | 43.10 | 949,931 | -0.30(-0.69%) |
May 04, 2020 | 41.84 | 43.45 | 41.32 | 43.40 | 1,193,232 | +1.42(+3.38%) |
May 01, 2020 | 42.50 | 43.40 | 41.58 | 41.98 | 1,130,100 | -2.03(-4.61%) |
Apr 30, 2020 | 44.49 | 44.90 | 43.75 | 44.01 | 1,367,045 | -1.54(-3.38%) |
Apr 29, 2020 | 43.03 | 45.68 | 42.30 | 45.55 | 1,198,105 | +3.78(+9.05%) |
Apr 28, 2020 | 43.69 | 44.40 | 41.75 | 41.77 | 1,310,712 | -1.49(-3.44%) |
Apr 27, 2020 | 41.06 | 43.42 | 41.06 | 43.26 | 1,265,480 | +2.42(+5.93%) |
Apr 24, 2020 | 42.37 | 42.84 | 40.57 | 40.84 | 1,607,100 | -1.45(-3.43%) |
Apr 23, 2020 | 40.61 | 42.44 | 40.30 | 42.29 | 1,838,760 | +2.06(+5.12%) |
Apr 22, 2020 | 40.44 | 40.53 | 39.60 | 40.23 | 933,395 | +1.05(+2.68%) |
Apr 21, 2020 | 40.16 | 40.88 | 38.96 | 39.18 | 1,262,439 | -1.82(-4.44%) |
Apr 20, 2020 | 41.77 | 42.28 | 40.89 | 41.00 | 1,406,440 | -1.20(-2.84%) |
Apr 17, 2020 | 41.64 | 42.40 | 41.18 | 42.20 | 1,433,800 | +2.05(+5.11%) |
Apr 16, 2020 | 41.61 | 41.84 | 39.70 | 40.15 | 1,921,552 | -0.78(-1.91%) |
Apr 15, 2020 | 41.00 | 41.67 | 40.51 | 40.93 | 948,393 | -1.19(-2.83%) |
Apr 14, 2020 | 41.68 | 42.84 | 41.08 | 42.12 | 1,070,474 | +1.51(+3.72%) |
Apr 13, 2020 | 40.31 | 40.93 | 39.64 | 40.61 | 1,023,704 | +0.16(+0.40%) |
Apr 09, 2020 | 39.10 | 41.01 | 39.10 | 40.45 | 1,368,700 | +1.55(+3.98%) |
Apr 08, 2020 | 37.81 | 39.06 | 36.59 | 38.90 | 1,137,154 | +1.55(+4.15%) |
Apr 07, 2020 | 38.00 | 38.89 | 37.13 | 37.35 | 1,270,111 | +0.60(+1.63%) |
Apr 06, 2020 | 35.26 | 37.41 | 35.00 | 36.75 | 2,038,368 | +2.37(+6.89%) |
Apr 03, 2020 | 35.12 | 36.30 | 34.12 | 34.38 | 1,105,200 | -0.93(-2.63%) |
Apr 02, 2020 | 33.56 | 36.33 | 33.38 | 35.31 | 1,865,470 | +1.87(+5.59%) |
Apr 01, 2020 | 34.75 | 34.90 | 33.00 | 33.44 | 1,002,886 | -2.62(-7.27%) |
Mar 31, 2020 | 36.12 | 36.90 | 35.00 | 36.06 | 1,249,194 | +0.00(+0.00%) |
Mar 30, 2020 | 37.17 | 37.17 | 34.31 | 36.06 | 1,158,687 | +0.43(+1.21%) |
Mar 27, 2020 | 36.05 | 36.99 | 34.60 | 35.63 | 1,752,900 | -1.99(-5.29%) |
Mar 26, 2020 | 35.49 | 37.97 | 35.10 | 37.62 | 1,682,735 | +2.83(+8.13%) |
Mar 25, 2020 | 34.18 | 37.14 | 33.40 | 34.79 | 1,947,920 | +1.08(+3.20%) |
Mar 24, 2020 | 34.81 | 35.26 | 32.55 | 33.71 | 1,733,491 | +0.64(+1.94%) |
Mar 23, 2020 | 33.75 | 34.25 | 30.68 | 33.07 | 2,146,501 | -0.62(-1.84%) |
Mar 20, 2020 | 34.39 | 35.82 | 32.42 | 33.69 | 2,789,500 | +0.23(+0.69%) |
Mar 19, 2020 | 30.01 | 34.97 | 29.15 | 33.46 | 1,782,470 | +3.26(+10.79%) |
Mar 18, 2020 | 30.24 | 32.11 | 28.47 | 30.20 | 2,525,029 | -2.06(-6.39%) |
Mar 17, 2020 | 32.20 | 34.90 | 29.57 | 32.26 | 3,515,400 | +0.72(+2.28%) |
Mar 16, 2020 | 31.90 | 35.00 | 30.70 | 31.54 | 2,999,043 | -4.42(-12.29%) |
Mar 13, 2020 | 38.85 | 39.64 | 34.14 | 35.96 | 1,718,800 | -0.60(-1.64%) |
Mar 12, 2020 | 34.18 | 37.53 | 33.00 | 36.56 | 2,690,553 | -0.67(-1.80%) |
Mar 11, 2020 | 40.00 | 40.58 | 36.44 | 37.23 | 2,514,147 | -3.85(-9.37%) |
Mar 10, 2020 | 40.50 | 41.18 | 39.30 | 41.08 | 2,704,465 | +1.93(+4.93%) |
Mar 09, 2020 | 39.99 | 41.25 | 38.90 | 39.15 | 1,638,781 | -4.22(-9.73%) |
Mar 06, 2020 | 44.04 | 44.88 | 42.72 | 43.37 | 1,448,600 | -2.10(-4.62%) |
Mar 05, 2020 | 44.56 | 46.18 | 44.27 | 45.47 | 1,258,882 | -0.01(-0.02%) |
Mar 04, 2020 | 44.93 | 45.58 | 43.89 | 45.48 | 1,339,588 | +1.27(+2.87%) |
Mar 03, 2020 | 45.21 | 46.11 | 43.62 | 44.21 | 1,568,035 | -0.74(-1.65%) |
Mar 02, 2020 | 45.88 | 46.22 | 43.57 | 44.95 | 2,729,095 | -0.82(-1.79%) |
Feb 28, 2020 | 42.76 | 46.66 | 42.50 | 45.77 | 2,950,600 | +1.52(+3.44%) |
Feb 27, 2020 | 44.68 | 46.16 | 43.34 | 44.25 | 2,697,042 | -1.86(-4.03%) |
Feb 26, 2020 | 48.80 | 49.54 | 46.04 | 46.11 | 2,668,200 | -2.46(-5.06%) |
Feb 25, 2020 | 51.80 | 51.87 | 48.48 | 48.57 | 2,805,426 | -2.64(-5.16%) |
Feb 24, 2020 | 48.27 | 51.38 | 48.03 | 51.21 | 3,699,342 | +0.62(+1.23%) |
Feb 21, 2020 | 53.00 | 53.39 | 50.27 | 50.59 | 9,774,900 | -0.51(-1.00%) |
Feb 20, 2020 | 58.26 | 59.90 | 51.10 | 51.10 | 4,097,128 | -6.27(-10.93%) |
Feb 19, 2020 | 56.16 | 58.00 | 56.01 | 57.37 | 1,940,627 | +1.72(+3.09%) |
Feb 18, 2020 | 55.54 | 56.17 | 55.02 | 55.65 | 1,407,279 | +0.39(+0.71%) |
Feb 14, 2020 | 54.88 | 55.44 | 54.40 | 55.26 | 651,700 | +0.65(+1.19%) |
Feb 13, 2020 | 55.78 | 55.78 | 53.71 | 54.61 | 1,737,000 | -1.51(-2.69%) |
Feb 12, 2020 | 54.25 | 56.17 | 54.00 | 56.12 | 2,626,990 | +2.59(+4.84%) |
Feb 11, 2020 | 53.31 | 54.23 | 53.15 | 53.53 | 972,565 | +0.78(+1.48%) |
Feb 10, 2020 | 52.48 | 53.16 | 52.25 | 52.75 | 819,259 | +0.29(+0.55%) |
Feb 07, 2020 | 52.27 | 52.78 | 52.07 | 52.46 | 704,400 | -0.19(-0.36%) |
Feb 06, 2020 | 53.49 | 53.68 | 52.61 | 52.65 | 966,256 | -0.45(-0.85%) |
Feb 05, 2020 | 53.40 | 54.07 | 52.60 | 53.10 | 1,424,482 | +0.43(+0.82%) |
Feb 04, 2020 | 51.21 | 52.69 | 51.01 | 52.67 | 1,595,138 | +2.43(+4.84%) |
Feb 03, 2020 | 49.88 | 50.60 | 49.69 | 50.24 | 986,846 | +0.66(+1.33%) |
Jan 31, 2020 | 50.60 | 50.73 | 49.24 | 49.58 | 1,054,800 | -1.14(-2.25%) |
Jan 30, 2020 | 50.60 | 51.10 | 50.11 | 50.72 | 884,360 | -0.18(-0.35%) |
Jan 29, 2020 | 51.18 | 51.52 | 50.73 | 50.90 | 853,148 | -0.21(-0.41%) |
Jan 28, 2020 | 50.72 | 51.33 | 50.60 | 51.11 | 942,117 | +0.62(+1.23%) |
Jan 27, 2020 | 51.14 | 51.23 | 50.44 | 50.49 | 1,288,071 | -1.45(-2.79%) |
Jan 24, 2020 | 52.61 | 53.38 | 51.67 | 51.94 | 1,729,300 | -0.08(-0.15%) |
Jan 23, 2020 | 50.46 | 52.37 | 50.21 | 52.02 | 2,175,586 | +1.46(+2.89%) |
Jan 22, 2020 | 51.83 | 51.83 | 50.46 | 50.56 | 2,341,958 | -0.99(-1.92%) |
Jan 21, 2020 | 53.48 | 53.48 | 51.33 | 51.55 | 2,687,749 | -1.97(-3.68%) |
Jan 17, 2020 | 54.05 | 54.60 | 52.90 | 53.52 | 1,768,100 | -0.41(-0.76%) |
Jan 16, 2020 | 54.03 | 54.87 | 53.55 | 53.93 | 2,181,157 | -0.82(-1.50%) |
Jan 15, 2020 | 55.21 | 55.69 | 52.75 | 54.75 | 7,532,035 | -4.03(-6.86%) |
Jan 14, 2020 | 57.50 | 59.10 | 57.30 | 58.78 | 997,413 | +1.34(+2.33%) |
Jan 13, 2020 | 56.86 | 58.35 | 56.60 | 57.44 | 1,099,500 | +0.94(+1.66%) |
Jan 10, 2020 | 56.74 | 56.81 | 55.83 | 56.50 | 829,500 | -0.20(-0.35%) |
Jan 09, 2020 | 57.07 | 58.04 | 56.45 | 56.70 | 891,746 | +0.00(+0.00%) |
Jan 08, 2020 | 56.86 | 57.11 | 56.16 | 56.70 | 725,721 | +0.03(+0.05%) |
Jan 07, 2020 | 55.76 | 57.31 | 55.76 | 56.67 | 974,183 | +0.84(+1.50%) |
Jan 06, 2020 | 56.01 | 56.42 | 54.78 | 55.83 | 1,535,084 | -1.19(-2.09%) |
Jan 03, 2020 | 57.11 | 57.66 | 56.71 | 57.02 | 943,600 | -0.22(-0.38%) |
Jan 02, 2020 | 56.40 | 57.26 | 55.96 | 57.24 | 1,053,829 | +1.28(+2.29%) |
Dec 31, 2019 | 55.89 | 56.43 | 55.53 | 55.96 | 705,400 | -0.30(-0.53%) |
Dec 30, 2019 | 56.31 | 56.45 | 55.00 | 56.26 | 915,574 | -0.15(-0.27%) |
Dec 27, 2019 | 58.74 | 58.74 | 56.18 | 56.41 | 1,090,000 | -2.25(-3.84%) |
Dec 26, 2019 | 58.20 | 59.00 | 58.16 | 58.66 | 1,111,469 | +0.68(+1.17%) |
Dec 24, 2019 | 57.71 | 58.25 | 57.47 | 57.98 | 290,700 | +0.12(+0.21%) |
Dec 23, 2019 | 57.55 | 57.89 | 57.16 | 57.86 | 650,140 | +0.55(+0.96%) |
Dec 20, 2019 | 57.40 | 57.76 | 57.04 | 57.31 | 1,611,900 | +0.24(+0.42%) |
Dec 19, 2019 | 56.75 | 57.59 | 56.61 | 57.07 | 1,144,978 | +0.58(+1.03%) |
Dec 18, 2019 | 56.21 | 56.98 | 55.94 | 56.49 | 897,270 | +0.19(+0.34%) |
Dec 17, 2019 | 56.46 | 57.03 | 55.59 | 56.30 | 1,390,640 | -0.23(-0.41%) |
Dec 16, 2019 | 55.26 | 57.20 | 55.26 | 56.53 | 1,231,808 | +1.55(+2.82%) |
Dec 13, 2019 | 55.13 | 56.02 | 54.51 | 54.98 | 588,600 | -0.06(-0.11%) |
Dec 12, 2019 | 53.99 | 55.08 | 53.81 | 55.04 | 912,053 | +1.17(+2.17%) |
Dec 11, 2019 | 52.83 | 54.55 | 52.66 | 53.87 | 1,058,518 | +1.40(+2.67%) |
Dec 10, 2019 | 52.28 | 53.05 | 52.28 | 52.47 | 1,077,328 | +0.03(+0.06%) |
Dec 09, 2019 | 53.37 | 53.52 | 52.38 | 52.44 | 835,510 | -0.93(-1.74%) |
Dec 06, 2019 | 52.76 | 53.65 | 52.50 | 53.37 | 1,355,800 | +1.07(+2.05%) |
Dec 05, 2019 | 55.03 | 55.16 | 52.25 | 52.30 | 2,391,925 | -2.49(-4.54%) |
Dec 04, 2019 | 54.66 | 55.33 | 54.37 | 54.79 | 1,275,615 | +0.44(+0.81%) |
Dec 03, 2019 | 53.76 | 54.39 | 52.88 | 54.35 | 1,018,466 | -0.37(-0.68%) |
Dec 02, 2019 | 55.52 | 55.70 | 54.41 | 54.72 | 1,019,682 | -0.52(-0.94%) |
Nov 29, 2019 | 55.59 | 55.76 | 54.95 | 55.24 | 446,000 | -0.38(-0.68%) |
Nov 27, 2019 | 55.52 | 55.80 | 54.92 | 55.62 | 601,200 | +0.53(+0.96%) |
Nov 26, 2019 | 55.04 | 55.33 | 54.61 | 55.09 | 522,174 | +0.13(+0.24%) |
Nov 25, 2019 | 54.73 | 55.40 | 54.57 | 54.96 | 714,625 | +0.58(+1.07%) |
Nov 22, 2019 | 54.10 | 54.72 | 53.88 | 54.38 | 720,300 | +0.52(+0.97%) |
Nov 21, 2019 | 54.34 | 54.61 | 53.42 | 53.86 | 739,278 | -0.46(-0.85%) |
Nov 20, 2019 | 54.42 | 55.08 | 53.95 | 54.32 | 1,040,985 | -0.23(-0.42%) |
Nov 19, 2019 | 54.04 | 54.82 | 53.58 | 54.55 | 1,088,759 | +1.40(+2.63%) |
Nov 18, 2019 | 53.40 | 53.40 | 52.47 | 53.15 | 893,300 | -0.21(-0.39%) |
Nov 15, 2019 | 52.73 | 54.15 | 52.73 | 53.36 | 920,400 | +0.82(+1.56%) |
Nov 14, 2019 | 52.78 | 52.99 | 52.03 | 52.54 | 656,667 | -0.55(-1.04%) |
Nov 13, 2019 | 52.54 | 53.27 | 52.08 | 53.09 | 689,001 | +0.12(+0.23%) |
Nov 12, 2019 | 52.60 | 53.32 | 52.50 | 52.97 | 775,835 | +0.49(+0.93%) |
Nov 11, 2019 | 51.94 | 53.10 | 51.61 | 52.48 | 768,974 | +0.51(+0.98%) |
Nov 08, 2019 | 52.52 | 52.84 | 51.70 | 51.97 | 930,200 | -0.66(-1.25%) |
Nov 07, 2019 | 53.76 | 54.30 | 52.25 | 52.63 | 991,783 | -0.73(-1.37%) |
Nov 06, 2019 | 53.86 | 54.72 | 52.88 | 53.36 | 822,427 | -0.51(-0.95%) |
Nov 05, 2019 | 53.12 | 54.39 | 52.82 | 53.87 | 953,171 | +0.81(+1.53%) |
Nov 04, 2019 | 53.79 | 54.42 | 52.68 | 53.06 | 1,253,956 | +0.48(+0.91%) |
Nov 01, 2019 | 52.26 | 52.60 | 51.43 | 52.58 | 836,400 | +0.79(+1.53%) |
Oct 31, 2019 | 52.13 | 52.80 | 51.08 | 51.79 | 1,385,158 | -0.06(-0.12%) |
Oct 30, 2019 | 53.08 | 53.54 | 51.26 | 51.85 | 1,252,034 | -1.44(-2.70%) |
Oct 29, 2019 | 53.55 | 53.92 | 52.63 | 53.29 | 1,282,471 | +0.05(+0.09%) |
Oct 28, 2019 | 53.18 | 54.86 | 53.11 | 53.24 | 2,332,102 | +0.58(+1.10%) |
Oct 25, 2019 | 54.00 | 55.00 | 50.22 | 52.66 | 6,342,400 | -3.23(-5.78%) |
Oct 24, 2019 | 55.61 | 56.08 | 55.13 | 55.89 | 1,801,926 | +0.61(+1.10%) |
Oct 23, 2019 | 55.90 | 56.76 | 55.05 | 55.28 | 1,168,590 | -0.94(-1.67%) |
Oct 22, 2019 | 56.34 | 56.78 | 55.47 | 56.22 | 1,198,758 | -0.12(-0.21%) |
Oct 21, 2019 | 55.59 | 56.92 | 55.34 | 56.34 | 1,050,103 | +1.12(+2.03%) |
Oct 18, 2019 | 55.00 | 56.43 | 55.00 | 55.22 | 1,338,400 | -0.03(-0.05%) |
Oct 17, 2019 | 55.07 | 56.26 | 54.62 | 55.25 | 1,525,608 | +0.24(+0.44%) |
Oct 16, 2019 | 55.66 | 55.87 | 54.07 | 55.01 | 1,552,577 | -0.87(-1.56%) |
Oct 15, 2019 | 56.86 | 56.94 | 54.92 | 55.88 | 1,432,080 | -0.61(-1.08%) |
Oct 14, 2019 | 56.59 | 57.20 | 56.17 | 56.49 | 760,539 | -0.33(-0.58%) |
Oct 11, 2019 | 57.62 | 58.20 | 56.29 | 56.82 | 2,437,500 | +0.19(+0.34%) |
Oct 10, 2019 | 56.06 | 57.65 | 55.89 | 56.63 | 1,531,640 | +0.43(+0.77%) |
Oct 09, 2019 | 57.18 | 57.56 | 56.11 | 56.20 | 957,118 | -0.76(-1.33%) |
Oct 08, 2019 | 56.66 | 58.21 | 56.15 | 56.96 | 1,163,154 | +0.08(+0.14%) |
Oct 07, 2019 | 62.25 | 62.88 | 56.83 | 56.88 | 3,757,094 | -2.43(-4.11%) |
Oct 04, 2019 | 57.54 | 59.42 | 57.21 | 59.31 | 1,649,200 | +2.14(+3.75%) |
Oct 03, 2019 | 55.64 | 57.52 | 54.77 | 57.17 | 1,434,534 | +1.27(+2.27%) |
Oct 02, 2019 | 55.78 | 56.41 | 55.26 | 55.90 | 1,706,841 | -0.38(-0.68%) |