Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 75.88 | 76.85 | 74.93 | 76.30 | 1,667,285 | +0.28(+0.37%) |
Oct 29, 2020 | 75.38 | 77.67 | 71.99 | 76.03 | 2,993,546 | +0.42(+0.55%) |
Oct 28, 2020 | 67.12 | 77.81 | 67.11 | 75.61 | 5,716,080 | +7.91(+11.69%) |
Oct 27, 2020 | 67.81 | 68.41 | 67.63 | 67.69 | 464,190 | -0.02(-0.03%) |
Oct 26, 2020 | 67.49 | 68.19 | 67.23 | 67.71 | 450,294 | -0.25(-0.36%) |
Oct 23, 2020 | 67.45 | 69.00 | 66.71 | 67.96 | 1,493,570 | +0.06(+0.09%) |
Oct 22, 2020 | 67.82 | 68.33 | 67.61 | 67.90 | 664,639 | +0.17(+0.25%) |
Oct 21, 2020 | 67.71 | 68.37 | 67.46 | 67.73 | 802,886 | -0.11(-0.16%) |
Oct 20, 2020 | 67.53 | 68.55 | 67.21 | 67.84 | 887,173 | +0.59(+0.87%) |
Oct 19, 2020 | 67.84 | 68.04 | 67.02 | 67.26 | 838,723 | -0.67(-0.99%) |
Oct 16, 2020 | 68.37 | 68.51 | 67.79 | 67.93 | 496,747 | -0.19(-0.28%) |
Oct 15, 2020 | 68.34 | 68.72 | 68.02 | 68.12 | 543,000 | -0.39(-0.56%) |
Oct 14, 2020 | 68.78 | 68.88 | 68.29 | 68.51 | 528,801 | -0.12(-0.17%) |
Oct 13, 2020 | 68.13 | 68.93 | 68.05 | 68.63 | 413,541 | +0.32(+0.46%) |
Oct 12, 2020 | 68.58 | 68.87 | 67.96 | 68.31 | 457,191 | -0.11(-0.16%) |
Oct 09, 2020 | 67.99 | 68.46 | 67.87 | 68.42 | 575,489 | +0.59(+0.86%) |
Oct 08, 2020 | 67.74 | 68.19 | 67.63 | 67.83 | 589,882 | +0.43(+0.63%) |
Oct 07, 2020 | 67.40 | 68.01 | 67.39 | 67.41 | 520,825 | +0.35(+0.52%) |
Oct 06, 2020 | 67.39 | 67.98 | 67.06 | 67.06 | 764,117 | -0.37(-0.54%) |
Oct 05, 2020 | 67.05 | 67.45 | 67.05 | 67.43 | 667,952 | +0.42(+0.62%) |
Oct 02, 2020 | 66.69 | 67.27 | 66.57 | 67.01 | 307,304 | -0.15(-0.22%) |
Oct 01, 2020 | 66.96 | 67.34 | 66.91 | 67.16 | 470,433 | +0.04(+0.06%) |
Sep 30, 2020 | 66.85 | 67.32 | 66.60 | 67.12 | 534,385 | +0.24(+0.36%) |
Sep 29, 2020 | 67.21 | 67.46 | 66.83 | 66.88 | 385,519 | -0.31(-0.46%) |
Sep 28, 2020 | 66.87 | 67.57 | 66.74 | 67.19 | 411,586 | +0.69(+1.04%) |
Sep 25, 2020 | 66.26 | 66.80 | 66.17 | 66.49 | 551,997 | +0.07(+0.10%) |
Sep 24, 2020 | 66.76 | 67.19 | 65.95 | 66.42 | 576,441 | -0.34(-0.51%) |
Sep 23, 2020 | 67.64 | 67.93 | 66.49 | 66.76 | 796,665 | -0.70(-1.04%) |
Sep 22, 2020 | 67.64 | 67.94 | 67.34 | 67.47 | 1,291,525 | +0.54(+0.80%) |
Sep 21, 2020 | 65.96 | 67.11 | 65.96 | 66.93 | 764,973 | +0.14(+0.21%) |
Sep 18, 2020 | 67.02 | 67.30 | 66.36 | 66.79 | 1,103,995 | -0.07(-0.10%) |
Sep 17, 2020 | 66.37 | 67.07 | 66.23 | 66.86 | 804,645 | -0.20(-0.30%) |
Sep 16, 2020 | 67.30 | 67.53 | 66.89 | 67.06 | 634,582 | +0.02(+0.03%) |
Sep 15, 2020 | 66.99 | 67.22 | 66.38 | 67.04 | 970,668 | +0.07(+0.10%) |
Sep 14, 2020 | 66.44 | 67.06 | 66.44 | 66.97 | 1,523,478 | +0.92(+1.40%) |
Sep 11, 2020 | 65.73 | 66.16 | 65.12 | 66.05 | 737,711 | +0.55(+0.83%) |
Sep 10, 2020 | 66.12 | 66.90 | 64.95 | 65.50 | 1,093,012 | -0.30(-0.45%) |
Sep 09, 2020 | 65.05 | 66.23 | 64.82 | 65.80 | 844,071 | +1.05(+1.62%) |
Sep 08, 2020 | 65.31 | 66.20 | 64.47 | 64.75 | 1,629,421 | -1.11(-1.69%) |
Sep 04, 2020 | 66.23 | 66.43 | 64.92 | 65.86 | 785,702 | +0.03(+0.05%) |
Sep 03, 2020 | 66.86 | 67.06 | 65.45 | 65.83 | 617,141 | -1.06(-1.59%) |
Sep 02, 2020 | 66.31 | 67.04 | 65.97 | 66.89 | 419,226 | +0.89(+1.35%) |
Sep 01, 2020 | 65.55 | 66.30 | 65.19 | 66.00 | 818,396 | +0.14(+0.21%) |
Aug 31, 2020 | 66.16 | 66.45 | 65.76 | 65.86 | 592,882 | +0.00(+0.00%) |
Aug 28, 2020 | 65.28 | 65.93 | 64.91 | 65.86 | 1,729,273 | +0.47(+0.72%) |
Aug 27, 2020 | 65.90 | 66.07 | 65.23 | 65.39 | 940,910 | -0.21(-0.32%) |
Aug 26, 2020 | 65.62 | 66.12 | 65.49 | 65.59 | 401,125 | -0.12(-0.18%) |
Aug 25, 2020 | 66.29 | 66.29 | 65.59 | 65.71 | 370,313 | -0.29(-0.43%) |
Aug 24, 2020 | 66.19 | 66.19 | 65.32 | 66.00 | 654,033 | +0.18(+0.27%) |
Aug 21, 2020 | 65.96 | 66.12 | 65.70 | 65.82 | 442,374 | -0.01(-0.01%) |
Aug 20, 2020 | 65.51 | 66.07 | 65.51 | 65.83 | 446,688 | -0.10(-0.15%) |
Aug 19, 2020 | 66.37 | 66.38 | 65.70 | 65.93 | 572,178 | +0.00(+0.00%) |
Aug 18, 2020 | 66.48 | 66.79 | 65.87 | 65.93 | 552,176 | -0.67(-1.01%) |
Aug 17, 2020 | 66.85 | 67.23 | 66.38 | 66.60 | 1,096,060 | +0.08(+0.12%) |
Aug 14, 2020 | 66.14 | 66.56 | 66.04 | 66.52 | 981,714 | +0.28(+0.42%) |
Aug 13, 2020 | 66.15 | 66.65 | 66.15 | 66.24 | 527,405 | -0.09(-0.13%) |
Aug 12, 2020 | 66.56 | 66.80 | 66.12 | 66.33 | 538,202 | +0.48(+0.73%) |
Aug 11, 2020 | 66.53 | 66.75 | 65.83 | 65.85 | 897,068 | -0.33(-0.49%) |
Aug 10, 2020 | 67.22 | 67.52 | 66.13 | 66.17 | 962,666 | -0.93(-1.38%) |
Aug 07, 2020 | 66.74 | 67.23 | 66.49 | 67.10 | 731,853 | +0.61(+0.92%) |
Aug 06, 2020 | 67.09 | 67.18 | 66.23 | 66.49 | 826,777 | -0.38(-0.56%) |
Aug 05, 2020 | 67.59 | 67.91 | 66.83 | 66.87 | 1,068,094 | -0.20(-0.29%) |
Aug 04, 2020 | 66.81 | 67.23 | 66.54 | 67.06 | 860,587 | -0.01(-0.01%) |
Aug 03, 2020 | 67.67 | 67.99 | 66.78 | 67.07 | 615,729 | -0.20(-0.29%) |
Jul 31, 2020 | 67.32 | 67.76 | 66.18 | 67.27 | 763,972 | -0.14(-0.20%) |
Jul 30, 2020 | 67.00 | 67.78 | 66.71 | 67.41 | 752,512 | -0.27(-0.39%) |
Jul 29, 2020 | 67.75 | 68.31 | 67.30 | 67.67 | 734,109 | +0.28(+0.41%) |
Jul 28, 2020 | 67.80 | 68.61 | 67.32 | 67.40 | 797,074 | -0.43(-0.64%) |
Jul 27, 2020 | 67.90 | 68.22 | 67.31 | 67.83 | 687,382 | +0.55(+0.82%) |
Jul 24, 2020 | 67.48 | 68.22 | 66.96 | 67.28 | 778,360 | -0.09(-0.13%) |
Jul 23, 2020 | 68.59 | 68.96 | 66.44 | 67.37 | 1,366,962 | -0.12(-0.18%) |
Jul 22, 2020 | 67.18 | 67.66 | 67.06 | 67.49 | 3,085,019 | +0.42(+0.63%) |
Jul 21, 2020 | 67.19 | 67.65 | 66.96 | 67.06 | 828,168 | -0.38(-0.57%) |
Jul 20, 2020 | 66.82 | 67.93 | 66.25 | 67.45 | 926,586 | +0.56(+0.84%) |
Jul 17, 2020 | 66.37 | 66.91 | 65.98 | 66.89 | 1,309,392 | +0.71(+1.07%) |
Jul 16, 2020 | 66.13 | 66.34 | 65.88 | 66.17 | 957,029 | -0.15(-0.22%) |
Jul 15, 2020 | 66.84 | 66.84 | 65.88 | 66.32 | 2,422,077 | +0.14(+0.21%) |
Jul 14, 2020 | 64.91 | 66.92 | 64.88 | 66.18 | 2,424,004 | +1.16(+1.79%) |
Jul 13, 2020 | 66.94 | 66.94 | 64.85 | 65.02 | 1,613,424 | -1.27(-1.92%) |
Jul 10, 2020 | 66.61 | 66.98 | 65.76 | 66.29 | 1,649,937 | -0.37(-0.55%) |
Jul 09, 2020 | 66.62 | 67.67 | 66.24 | 66.66 | 2,336,772 | -0.34(-0.50%) |
Jul 08, 2020 | 67.95 | 68.45 | 66.78 | 66.99 | 1,048,996 | -0.78(-1.15%) |
Jul 07, 2020 | 67.70 | 68.10 | 66.82 | 67.77 | 2,319,743 | +1.64(+2.48%) |
Jul 06, 2020 | 66.62 | 66.83 | 65.38 | 66.14 | 2,848,061 | +0.52(+0.80%) |
Jul 02, 2020 | 66.11 | 66.31 | 65.51 | 65.61 | 1,987,645 | +0.04(+0.06%) |
Jul 01, 2020 | 66.40 | 67.04 | 65.56 | 65.57 | 1,666,417 | -0.77(-1.16%) |
Jun 30, 2020 | 67.57 | 67.61 | 66.28 | 66.34 | 2,035,475 | -1.14(-1.70%) |
Jun 29, 2020 | 66.67 | 67.64 | 65.84 | 67.49 | 3,811,749 | +0.42(+0.63%) |
Jun 26, 2020 | 63.91 | 67.51 | 63.90 | 67.06 | 9,836,197 | +14.82(+28.38%) |
Jun 25, 2020 | 51.97 | 52.72 | 51.11 | 52.24 | 1,339,223 | +0.24(+0.46%) |
Jun 24, 2020 | 52.00 | 52.80 | 51.36 | 52.00 | 2,040,753 | -0.37(-0.70%) |
Jun 23, 2020 | 51.45 | 52.47 | 50.70 | 52.37 | 2,540,143 | +1.25(+2.45%) |
Jun 22, 2020 | 48.89 | 51.18 | 48.42 | 51.11 | 2,290,652 | +2.07(+4.23%) |
Jun 19, 2020 | 49.80 | 50.07 | 48.58 | 49.04 | 998,737 | -0.13(-0.26%) |
Jun 18, 2020 | 48.46 | 49.42 | 48.36 | 49.17 | 844,233 | +0.34(+0.69%) |
Jun 17, 2020 | 48.46 | 48.99 | 48.29 | 48.83 | 1,267,571 | +0.54(+1.12%) |
Jun 16, 2020 | 48.53 | 49.12 | 47.98 | 48.29 | 3,500,753 | +1.34(+2.86%) |
Jun 15, 2020 | 44.51 | 47.16 | 44.37 | 46.95 | 1,485,220 | +1.24(+2.72%) |
Jun 12, 2020 | 47.20 | 47.43 | 44.22 | 45.71 | 1,494,913 | +0.11(+0.24%) |
Jun 11, 2020 | 47.13 | 47.91 | 44.89 | 45.60 | 2,042,452 | -2.85(-5.89%) |
Jun 10, 2020 | 49.45 | 49.51 | 47.99 | 48.45 | 1,112,126 | -1.05(-2.11%) |
Jun 09, 2020 | 49.69 | 49.91 | 49.19 | 49.50 | 926,440 | -0.84(-1.67%) |
Jun 08, 2020 | 49.51 | 50.33 | 49.31 | 50.33 | 1,129,698 | +0.75(+1.51%) |
Jun 05, 2020 | 49.67 | 50.83 | 49.26 | 49.58 | 1,287,101 | +0.24(+0.48%) |
Jun 04, 2020 | 50.13 | 50.20 | 49.00 | 49.35 | 1,333,575 | -0.92(-1.83%) |
Jun 03, 2020 | 50.17 | 50.80 | 49.76 | 50.27 | 683,415 | +0.84(+1.70%) |
Jun 02, 2020 | 49.39 | 49.70 | 48.88 | 49.43 | 736,133 | +0.25(+0.50%) |
Jun 01, 2020 | 49.02 | 49.51 | 49.00 | 49.18 | 674,348 | +0.27(+0.54%) |
May 29, 2020 | 48.27 | 49.35 | 47.74 | 48.91 | 997,014 | +0.29(+0.59%) |
May 28, 2020 | 49.12 | 49.36 | 48.22 | 48.63 | 901,390 | +0.24(+0.49%) |
May 27, 2020 | 48.99 | 49.00 | 47.47 | 48.39 | 616,211 | +0.13(+0.26%) |
May 26, 2020 | 47.81 | 49.02 | 47.33 | 48.26 | 986,553 | +1.90(+4.09%) |
May 22, 2020 | 45.33 | 46.49 | 45.16 | 46.37 | 591,516 | +1.29(+2.86%) |
May 21, 2020 | 44.31 | 45.09 | 44.20 | 45.08 | 892,314 | +0.59(+1.33%) |
May 20, 2020 | 44.60 | 44.95 | 44.12 | 44.49 | 639,851 | +0.50(+1.14%) |
May 19, 2020 | 44.57 | 45.06 | 43.98 | 43.99 | 610,716 | -0.40(-0.91%) |
May 18, 2020 | 43.94 | 44.83 | 43.58 | 44.39 | 435,602 | +1.96(+4.61%) |
May 15, 2020 | 42.02 | 43.06 | 42.02 | 42.44 | 448,217 | -0.32(-0.76%) |
May 14, 2020 | 41.72 | 42.80 | 40.94 | 42.76 | 392,349 | +0.27(+0.62%) |
May 13, 2020 | 43.38 | 43.46 | 41.72 | 42.50 | 663,551 | -1.12(-2.57%) |
May 12, 2020 | 44.62 | 45.18 | 43.60 | 43.62 | 775,241 | -0.86(-1.94%) |
May 11, 2020 | 43.36 | 45.00 | 43.36 | 44.48 | 1,131,459 | +0.27(+0.60%) |
May 08, 2020 | 43.01 | 44.84 | 42.71 | 44.22 | 937,551 | +1.88(+4.43%) |
May 07, 2020 | 41.27 | 42.41 | 41.27 | 42.34 | 947,269 | +1.75(+4.31%) |
May 06, 2020 | 41.60 | 41.76 | 40.55 | 40.59 | 322,258 | -0.92(-2.22%) |
May 05, 2020 | 40.72 | 41.99 | 40.30 | 41.51 | 506,680 | +1.63(+4.09%) |
May 04, 2020 | 40.06 | 40.61 | 39.11 | 39.88 | 475,341 | +0.00(+0.00%) |
May 01, 2020 | 39.34 | 41.90 | 38.92 | 39.88 | 776,645 | +2.13(+5.65%) |
Apr 30, 2020 | 39.52 | 39.52 | 37.64 | 37.75 | 558,746 | -2.42(-6.02%) |
Apr 29, 2020 | 38.94 | 40.39 | 38.36 | 40.17 | 436,055 | +2.38(+6.29%) |
Apr 28, 2020 | 38.27 | 38.39 | 37.66 | 37.79 | 326,762 | +0.51(+1.37%) |
Apr 27, 2020 | 36.31 | 37.28 | 35.97 | 37.28 | 328,418 | +1.58(+4.43%) |
Apr 24, 2020 | 35.21 | 35.86 | 34.86 | 35.70 | 488,113 | +0.64(+1.82%) |
Apr 23, 2020 | 35.69 | 36.07 | 34.89 | 35.06 | 397,738 | +0.07(+0.20%) |
Apr 22, 2020 | 35.22 | 35.52 | 34.29 | 34.99 | 251,971 | +0.69(+2.01%) |
Apr 21, 2020 | 33.90 | 35.11 | 33.63 | 34.30 | 630,135 | -0.68(-1.94%) |
Apr 20, 2020 | 36.54 | 37.05 | 34.80 | 34.98 | 1,019,883 | -1.12(-3.10%) |
Apr 17, 2020 | 36.40 | 36.90 | 35.54 | 36.10 | 961,875 | +0.84(+2.37%) |
Apr 16, 2020 | 34.53 | 35.44 | 34.11 | 35.26 | 1,043,874 | +0.90(+2.63%) |
Apr 15, 2020 | 35.33 | 36.38 | 34.20 | 34.36 | 901,600 | -2.53(-6.87%) |
Apr 14, 2020 | 36.24 | 36.94 | 35.93 | 36.90 | 806,530 | +1.58(+4.48%) |
Apr 13, 2020 | 37.73 | 37.73 | 35.16 | 35.31 | 993,838 | -2.65(-6.99%) |
Apr 09, 2020 | 37.48 | 38.99 | 37.09 | 37.97 | 1,638,781 | +1.80(+4.97%) |
Apr 08, 2020 | 34.17 | 36.42 | 33.52 | 36.17 | 1,557,098 | +2.47(+7.32%) |
Apr 07, 2020 | 34.36 | 35.19 | 33.27 | 33.70 | 2,142,505 | +1.08(+3.31%) |
Apr 06, 2020 | 30.11 | 32.79 | 29.57 | 32.62 | 2,216,920 | +4.05(+14.17%) |
Apr 03, 2020 | 29.70 | 29.86 | 28.12 | 28.57 | 1,401,747 | -1.33(-4.44%) |
Apr 02, 2020 | 29.54 | 30.39 | 28.85 | 29.90 | 1,104,073 | +0.24(+0.79%) |
Apr 01, 2020 | 28.96 | 30.28 | 28.37 | 29.66 | 556,567 | -0.34(-1.15%) |
Mar 31, 2020 | 32.41 | 32.42 | 29.76 | 30.01 | 1,076,156 | -2.54(-7.79%) |
Mar 30, 2020 | 32.41 | 32.83 | 30.61 | 32.54 | 728,530 | -0.18(-0.54%) |
Mar 27, 2020 | 32.57 | 33.60 | 31.30 | 32.72 | 580,524 | -1.20(-3.53%) |
Mar 26, 2020 | 31.99 | 34.12 | 31.51 | 33.92 | 1,672,260 | +2.39(+7.57%) |
Mar 25, 2020 | 30.30 | 33.05 | 29.72 | 31.53 | 681,349 | +1.34(+4.43%) |
Mar 24, 2020 | 25.88 | 30.19 | 25.84 | 30.19 | 935,988 | +5.30(+21.27%) |
Mar 23, 2020 | 28.03 | 28.96 | 24.26 | 24.90 | 1,434,596 | -3.54(-12.44%) |
Mar 20, 2020 | 30.47 | 30.96 | 27.69 | 28.44 | 1,660,561 | -1.73(-5.73%) |
Mar 19, 2020 | 31.55 | 31.60 | 27.64 | 30.16 | 959,594 | -1.57(-4.95%) |
Mar 18, 2020 | 37.06 | 37.67 | 30.52 | 31.74 | 785,387 | -7.71(-19.55%) |
Mar 17, 2020 | 40.28 | 40.28 | 37.83 | 39.45 | 1,298,087 | -0.32(-0.82%) |
Mar 16, 2020 | 40.05 | 42.17 | 38.28 | 39.77 | 1,201,840 | -3.36(-7.79%) |
Mar 13, 2020 | 44.08 | 44.67 | 40.85 | 43.13 | 1,298,853 | +0.94(+2.24%) |
Mar 12, 2020 | 42.23 | 43.60 | 40.57 | 42.19 | 1,139,450 | -2.61(-5.83%) |
Mar 11, 2020 | 45.27 | 45.74 | 44.08 | 44.80 | 660,711 | -1.74(-3.74%) |
Mar 10, 2020 | 47.20 | 47.53 | 43.70 | 46.54 | 936,747 | +0.59(+1.28%) |
Mar 09, 2020 | 46.56 | 47.15 | 45.43 | 45.95 | 868,207 | -3.54(-7.15%) |
Mar 06, 2020 | 49.28 | 49.88 | 48.03 | 49.49 | 1,705,851 | -1.13(-2.23%) |
Mar 05, 2020 | 48.54 | 50.66 | 48.11 | 50.62 | 1,668,912 | +1.12(+2.26%) |
Mar 04, 2020 | 48.02 | 49.69 | 47.50 | 49.50 | 1,351,889 | +2.28(+4.83%) |
Mar 03, 2020 | 47.29 | 48.59 | 46.48 | 47.22 | 1,345,360 | -0.23(-0.48%) |
Mar 02, 2020 | 44.95 | 47.48 | 44.58 | 47.45 | 655,928 | +2.87(+6.44%) |
Feb 28, 2020 | 43.96 | 45.32 | 43.15 | 44.58 | 2,159,564 | -1.41(-3.08%) |
Feb 27, 2020 | 48.98 | 48.98 | 45.97 | 45.99 | 2,896,246 | -1.52(-3.21%) |
Feb 26, 2020 | 47.74 | 48.63 | 47.41 | 47.52 | 2,082,179 | -0.01(-0.02%) |
Feb 25, 2020 | 49.96 | 50.11 | 47.46 | 47.53 | 928,675 | -2.31(-4.63%) |
Feb 24, 2020 | 49.18 | 50.12 | 49.12 | 49.84 | 621,688 | -0.54(-1.07%) |
Feb 21, 2020 | 50.49 | 50.66 | 49.94 | 50.38 | 605,765 | -0.23(-0.45%) |
Feb 20, 2020 | 49.79 | 50.84 | 49.53 | 50.60 | 483,573 | +0.90(+1.82%) |
Feb 19, 2020 | 49.55 | 50.28 | 49.48 | 49.70 | 601,045 | +0.13(+0.26%) |
Feb 18, 2020 | 49.36 | 49.81 | 49.18 | 49.57 | 445,248 | +0.26(+0.52%) |
Feb 14, 2020 | 48.54 | 49.32 | 48.10 | 49.31 | 699,703 | +1.02(+2.12%) |
Feb 13, 2020 | 47.93 | 48.46 | 47.61 | 48.29 | 869,973 | +0.17(+0.35%) |
Feb 12, 2020 | 48.28 | 48.28 | 47.86 | 48.13 | 1,051,530 | -0.03(-0.06%) |
Feb 11, 2020 | 48.10 | 48.36 | 47.97 | 48.16 | 765,989 | +0.24(+0.49%) |
Feb 10, 2020 | 47.50 | 48.06 | 47.21 | 47.92 | 901,892 | +0.38(+0.81%) |
Feb 07, 2020 | 47.19 | 47.58 | 46.76 | 47.54 | 574,316 | +0.26(+0.54%) |
Feb 06, 2020 | 47.06 | 47.46 | 47.06 | 47.28 | 825,735 | +0.36(+0.77%) |
Feb 05, 2020 | 47.16 | 47.16 | 46.78 | 46.92 | 372,441 | +0.19(+0.40%) |
Feb 04, 2020 | 46.73 | 47.09 | 46.32 | 46.73 | 617,935 | +0.54(+1.17%) |
Feb 03, 2020 | 45.93 | 46.44 | 45.83 | 46.19 | 524,595 | +0.50(+1.10%) |
Jan 31, 2020 | 46.37 | 46.51 | 45.34 | 45.69 | 847,277 | -0.80(-1.71%) |
Jan 30, 2020 | 45.75 | 46.51 | 45.75 | 46.48 | 444,745 | +0.46(+1.00%) |
Jan 29, 2020 | 45.70 | 46.27 | 45.58 | 46.02 | 407,336 | +0.38(+0.84%) |
Jan 28, 2020 | 45.26 | 45.90 | 45.08 | 45.64 | 425,579 | +0.62(+1.37%) |
Jan 27, 2020 | 43.91 | 45.24 | 43.87 | 45.02 | 655,624 | +0.41(+0.93%) |
Jan 24, 2020 | 44.71 | 44.99 | 44.15 | 44.61 | 608,207 | +0.02(+0.04%) |
Jan 23, 2020 | 44.57 | 44.68 | 43.79 | 44.59 | 1,228,380 | +0.40(+0.91%) |
Jan 22, 2020 | 44.68 | 44.83 | 44.03 | 44.19 | 593,429 | -0.39(-0.88%) |
Jan 21, 2020 | 44.54 | 44.69 | 44.29 | 44.58 | 687,513 | -0.01(-0.02%) |
Jan 17, 2020 | 44.50 | 44.74 | 44.18 | 44.59 | 1,020,294 | +0.23(+0.51%) |
Jan 16, 2020 | 44.29 | 44.64 | 43.95 | 44.36 | 931,245 | +0.30(+0.69%) |
Jan 15, 2020 | 45.04 | 45.07 | 43.78 | 44.06 | 1,410,074 | -1.17(-2.59%) |
Jan 14, 2020 | 45.03 | 45.31 | 44.98 | 45.23 | 492,908 | +0.05(+0.11%) |
Jan 13, 2020 | 44.79 | 45.20 | 44.71 | 45.18 | 447,111 | +0.46(+1.03%) |
Jan 10, 2020 | 44.22 | 44.75 | 44.16 | 44.72 | 822,444 | +0.62(+1.40%) |
Jan 09, 2020 | 43.48 | 44.29 | 43.31 | 44.10 | 1,119,919 | +1.04(+2.42%) |
Jan 08, 2020 | 42.82 | 43.20 | 42.65 | 43.06 | 286,495 | +0.23(+0.55%) |
Jan 07, 2020 | 42.86 | 43.08 | 42.70 | 42.82 | 1,130,420 | -0.03(-0.07%) |
Jan 06, 2020 | 42.47 | 42.97 | 42.25 | 42.85 | 1,062,445 | +0.10(+0.23%) |
Jan 03, 2020 | 42.46 | 43.05 | 42.38 | 42.75 | 348,283 | -0.19(-0.43%) |
Jan 02, 2020 | 42.98 | 43.13 | 42.61 | 42.94 | 499,907 | +0.21(+0.48%) |
Dec 31, 2019 | 42.29 | 42.78 | 42.29 | 42.73 | 469,799 | +0.36(+0.85%) |
Dec 30, 2019 | 42.22 | 42.53 | 42.05 | 42.37 | 430,952 | +0.00(+0.00%) |
Dec 27, 2019 | 42.51 | 42.59 | 42.28 | 42.37 | 693,396 | +0.02(+0.05%) |
Dec 26, 2019 | 42.34 | 42.61 | 42.16 | 42.35 | 687,352 | +0.10(+0.23%) |
Dec 24, 2019 | 41.92 | 42.36 | 41.76 | 42.25 | 807,548 | +0.30(+0.72%) |
Dec 23, 2019 | 41.76 | 42.44 | 41.43 | 41.95 | 634,841 | +0.18(+0.42%) |
Dec 20, 2019 | 41.98 | 41.98 | 41.57 | 41.77 | 2,008,794 | +0.19(+0.45%) |
Dec 19, 2019 | 41.23 | 41.63 | 40.92 | 41.59 | 388,088 | +0.22(+0.52%) |
Dec 18, 2019 | 41.44 | 41.46 | 40.88 | 41.37 | 394,975 | +0.02(+0.05%) |
Dec 17, 2019 | 41.53 | 41.53 | 40.97 | 41.35 | 972,854 | -0.14(-0.33%) |
Dec 16, 2019 | 40.74 | 41.60 | 40.60 | 41.49 | 675,534 | +0.84(+2.07%) |
Dec 13, 2019 | 40.55 | 40.83 | 40.36 | 40.65 | 346,954 | -0.01(-0.02%) |
Dec 12, 2019 | 40.37 | 40.89 | 40.21 | 40.66 | 374,896 | +0.34(+0.85%) |
Dec 11, 2019 | 40.30 | 40.34 | 39.91 | 40.32 | 406,180 | +0.06(+0.15%) |
Dec 10, 2019 | 40.70 | 40.93 | 40.10 | 40.26 | 370,652 | -0.51(-1.25%) |
Dec 09, 2019 | 41.04 | 41.04 | 40.66 | 40.77 | 857,509 | -0.22(-0.55%) |
Dec 06, 2019 | 40.69 | 41.09 | 40.69 | 40.99 | 391,959 | +0.35(+0.87%) |
Dec 05, 2019 | 40.56 | 40.81 | 40.43 | 40.64 | 364,273 | +0.20(+0.48%) |
Dec 04, 2019 | 40.20 | 40.60 | 40.12 | 40.45 | 1,037,704 | +0.45(+1.12%) |
Dec 03, 2019 | 39.81 | 40.18 | 39.68 | 40.00 | 333,024 | -0.23(-0.58%) |
Dec 02, 2019 | 40.46 | 40.55 | 39.76 | 40.23 | 417,110 | -0.27(-0.68%) |
Nov 29, 2019 | 40.77 | 40.83 | 40.37 | 40.50 | 186,160 | -0.30(-0.74%) |
Nov 27, 2019 | 40.60 | 40.85 | 40.45 | 40.81 | 460,798 | +0.38(+0.94%) |
Nov 26, 2019 | 40.15 | 40.51 | 39.99 | 40.43 | 537,986 | +0.38(+0.95%) |
Nov 25, 2019 | 39.69 | 40.06 | 39.54 | 40.04 | 531,885 | +0.45(+1.14%) |
Nov 22, 2019 | 39.32 | 39.62 | 38.89 | 39.59 | 427,760 | +0.30(+0.77%) |
Nov 21, 2019 | 39.34 | 39.65 | 39.19 | 39.29 | 414,899 | -0.17(-0.42%) |
Nov 20, 2019 | 39.10 | 39.65 | 39.10 | 39.46 | 575,074 | +0.21(+0.52%) |
Nov 19, 2019 | 39.21 | 39.64 | 39.21 | 39.25 | 500,986 | +0.22(+0.58%) |
Nov 18, 2019 | 38.91 | 39.12 | 38.64 | 39.03 | 546,418 | +0.09(+0.23%) |
Nov 15, 2019 | 38.65 | 39.01 | 38.45 | 38.94 | 463,764 | +0.47(+1.22%) |
Nov 14, 2019 | 38.11 | 38.55 | 38.01 | 38.47 | 703,878 | +0.54(+1.42%) |
Nov 13, 2019 | 37.97 | 38.16 | 37.73 | 37.93 | 474,538 | -0.11(-0.28%) |
Nov 12, 2019 | 37.80 | 38.12 | 37.67 | 38.04 | 569,684 | +0.27(+0.72%) |
Nov 11, 2019 | 37.91 | 37.95 | 37.56 | 37.77 | 647,377 | -0.29(-0.77%) |
Nov 08, 2019 | 38.20 | 38.50 | 37.95 | 38.06 | 273,717 | -0.26(-0.69%) |
Nov 07, 2019 | 38.59 | 38.78 | 38.01 | 38.32 | 570,820 | -0.22(-0.58%) |
Nov 06, 2019 | 38.52 | 38.65 | 37.91 | 38.55 | 743,208 | +0.07(+0.18%) |
Nov 05, 2019 | 38.97 | 39.24 | 38.06 | 38.48 | 641,826 | -0.49(-1.25%) |
Nov 04, 2019 | 39.11 | 39.41 | 38.45 | 38.97 | 690,548 | +0.04(+0.10%) |