Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.60 | 60.66 | 59.73 | 59.89 | 628,339 | -1.00(-1.64%) |
Nov 27, 2020 | 61.12 | 61.12 | 60.66 | 60.88 | 95,042 | -0.19(-0.32%) |
Nov 25, 2020 | 61.03 | 61.10 | 60.55 | 61.08 | 127,573 | -0.13(-0.22%) |
Nov 24, 2020 | 60.56 | 61.46 | 60.47 | 61.21 | 164,650 | +1.51(+2.54%) |
Nov 23, 2020 | 59.51 | 59.95 | 59.41 | 59.69 | 149,609 | +0.80(+1.36%) |
Nov 20, 2020 | 59.18 | 59.31 | 58.78 | 58.89 | 170,310 | -0.50(-0.85%) |
Nov 19, 2020 | 58.94 | 59.46 | 58.66 | 59.40 | 137,643 | +0.10(+0.17%) |
Nov 18, 2020 | 60.12 | 60.53 | 59.30 | 59.30 | 234,781 | -0.67(-1.11%) |
Nov 17, 2020 | 59.55 | 60.10 | 59.10 | 59.97 | 193,707 | -0.15(-0.24%) |
Nov 16, 2020 | 60.49 | 60.49 | 59.56 | 60.11 | 982,581 | +1.13(+1.91%) |
Nov 13, 2020 | 58.43 | 59.18 | 58.37 | 58.98 | 187,320 | +1.06(+1.84%) |
Nov 12, 2020 | 58.19 | 58.35 | 57.53 | 57.92 | 248,889 | -0.94(-1.59%) |
Nov 11, 2020 | 59.23 | 59.23 | 58.53 | 58.86 | 263,356 | -0.19(-0.32%) |
Nov 10, 2020 | 58.64 | 59.06 | 58.32 | 59.04 | 454,948 | +0.45(+0.77%) |
Nov 09, 2020 | 59.04 | 59.81 | 57.70 | 58.59 | 1,067,422 | +3.70(+6.74%) |
Nov 06, 2020 | 55.47 | 55.47 | 54.78 | 54.89 | 118,855 | -0.43(-0.78%) |
Nov 05, 2020 | 54.82 | 55.62 | 54.82 | 55.32 | 301,043 | +1.08(+1.99%) |
Nov 04, 2020 | 54.09 | 55.15 | 53.57 | 54.25 | 329,237 | -0.14(-0.26%) |
Nov 03, 2020 | 54.03 | 54.71 | 53.99 | 54.39 | 220,444 | +1.07(+2.01%) |
Nov 02, 2020 | 52.92 | 53.46 | 52.57 | 53.32 | 247,564 | +1.08(+2.06%) |
Oct 30, 2020 | 51.97 | 52.43 | 51.56 | 52.24 | 238,562 | -0.08(-0.14%) |
Oct 29, 2020 | 51.73 | 52.65 | 51.19 | 52.31 | 381,240 | +0.53(+1.02%) |
Oct 28, 2020 | 52.20 | 52.45 | 51.66 | 51.79 | 454,918 | -1.54(-2.88%) |
Oct 27, 2020 | 54.21 | 54.21 | 53.32 | 53.32 | 271,027 | -0.96(-1.78%) |
Oct 26, 2020 | 54.75 | 54.75 | 53.77 | 54.29 | 295,553 | -1.19(-2.14%) |
Oct 23, 2020 | 55.57 | 55.65 | 55.08 | 55.47 | 208,157 | +0.25(+0.45%) |
Oct 22, 2020 | 54.59 | 55.34 | 54.57 | 55.22 | 224,410 | +0.59(+1.08%) |
Oct 21, 2020 | 54.64 | 54.97 | 54.58 | 54.64 | 235,013 | -0.12(-0.21%) |
Oct 20, 2020 | 54.61 | 55.31 | 54.61 | 54.75 | 240,020 | +0.37(+0.67%) |
Oct 19, 2020 | 55.38 | 55.38 | 54.31 | 54.39 | 321,495 | -0.86(-1.56%) |
Oct 16, 2020 | 55.29 | 55.57 | 55.11 | 55.25 | 280,874 | -0.00(-0.01%) |
Oct 15, 2020 | 54.43 | 55.33 | 54.43 | 55.25 | 494,974 | +0.26(+0.47%) |
Oct 14, 2020 | 55.49 | 55.73 | 54.94 | 54.99 | 377,602 | -0.56(-1.01%) |
Oct 13, 2020 | 56.34 | 56.40 | 55.40 | 55.55 | 1,056,786 | -0.91(-1.62%) |
Oct 12, 2020 | 56.17 | 56.65 | 56.01 | 56.47 | 216,056 | +0.45(+0.81%) |
Oct 09, 2020 | 56.17 | 56.29 | 55.68 | 56.01 | 298,734 | +0.08(+0.15%) |
Oct 08, 2020 | 55.41 | 56.04 | 55.41 | 55.93 | 262,954 | +0.74(+1.34%) |
Oct 07, 2020 | 54.92 | 55.41 | 54.85 | 55.19 | 380,638 | +0.68(+1.24%) |
Oct 06, 2020 | 55.23 | 55.74 | 54.35 | 54.51 | 291,063 | -0.51(-0.93%) |
Oct 05, 2020 | 54.62 | 55.07 | 54.40 | 55.03 | 392,951 | +0.77(+1.42%) |
Oct 02, 2020 | 52.93 | 54.49 | 52.93 | 54.26 | 392,926 | +0.46(+0.86%) |
Oct 01, 2020 | 53.61 | 54.03 | 53.32 | 53.79 | 281,550 | +0.42(+0.79%) |
Sep 30, 2020 | 53.04 | 53.79 | 52.98 | 53.37 | 338,994 | +0.48(+0.90%) |
Sep 29, 2020 | 53.40 | 53.40 | 52.68 | 52.90 | 190,692 | -0.56(-1.05%) |
Sep 28, 2020 | 52.98 | 53.73 | 52.98 | 53.46 | 248,349 | +1.20(+2.30%) |
Sep 25, 2020 | 51.31 | 52.39 | 51.22 | 52.25 | 405,258 | +0.67(+1.29%) |
Sep 24, 2020 | 51.41 | 52.29 | 51.03 | 51.58 | 562,148 | +0.11(+0.22%) |
Sep 23, 2020 | 52.79 | 53.05 | 51.46 | 51.47 | 819,757 | -1.25(-2.38%) |
Sep 22, 2020 | 52.84 | 53.23 | 52.38 | 52.73 | 747,659 | -0.05(-0.09%) |
Sep 21, 2020 | 53.20 | 53.21 | 52.22 | 52.77 | 1,070,984 | -1.43(-2.63%) |
Sep 18, 2020 | 54.73 | 54.76 | 54.06 | 54.20 | 264,856 | -0.43(-0.78%) |
Sep 17, 2020 | 54.56 | 54.93 | 54.32 | 54.63 | 394,530 | -0.64(-1.16%) |
Sep 16, 2020 | 54.90 | 55.84 | 54.88 | 55.27 | 1,456,092 | +0.51(+0.94%) |
Sep 15, 2020 | 55.29 | 55.31 | 54.72 | 54.75 | 176,130 | -0.28(-0.51%) |
Sep 14, 2020 | 54.54 | 55.41 | 54.54 | 55.03 | 198,058 | +0.96(+1.77%) |
Sep 11, 2020 | 54.05 | 54.37 | 53.74 | 54.07 | 422,615 | +0.13(+0.24%) |
Sep 10, 2020 | 54.93 | 55.15 | 53.90 | 53.94 | 474,583 | -0.86(-1.57%) |
Sep 09, 2020 | 54.61 | 55.11 | 54.48 | 54.80 | 219,717 | +0.64(+1.17%) |
Sep 08, 2020 | 54.79 | 54.82 | 54.00 | 54.17 | 1,495,453 | -1.27(-2.30%) |
Sep 04, 2020 | 56.08 | 56.19 | 54.56 | 55.44 | 365,539 | +0.01(+0.02%) |
Sep 03, 2020 | 56.60 | 57.07 | 55.06 | 55.43 | 1,290,915 | -0.95(-1.68%) |
Sep 02, 2020 | 55.65 | 56.54 | 55.43 | 56.38 | 387,609 | +0.83(+1.49%) |
Sep 01, 2020 | 55.22 | 55.66 | 55.01 | 55.55 | 1,016,948 | +0.10(+0.19%) |
Aug 31, 2020 | 56.09 | 56.09 | 55.45 | 55.45 | 793,717 | -0.69(-1.23%) |
Aug 28, 2020 | 56.07 | 56.16 | 55.60 | 56.14 | 193,244 | +0.40(+0.72%) |
Aug 27, 2020 | 54.93 | 55.96 | 54.93 | 55.73 | 462,653 | +0.80(+1.46%) |
Aug 26, 2020 | 55.03 | 55.19 | 54.78 | 54.93 | 943,522 | -0.22(-0.39%) |
Aug 25, 2020 | 55.43 | 55.47 | 54.87 | 55.15 | 191,510 | +0.16(+0.29%) |
Aug 24, 2020 | 54.30 | 55.01 | 54.05 | 54.99 | 167,958 | +1.01(+1.87%) |
Aug 21, 2020 | 53.92 | 54.27 | 53.79 | 53.98 | 165,882 | -0.08(-0.15%) |
Aug 20, 2020 | 53.66 | 54.21 | 53.60 | 54.06 | 309,481 | -0.13(-0.23%) |
Aug 19, 2020 | 54.48 | 54.78 | 54.09 | 54.19 | 1,238,267 | -0.22(-0.40%) |
Aug 18, 2020 | 54.66 | 54.75 | 54.26 | 54.41 | 1,005,986 | -0.28(-0.51%) |
Aug 17, 2020 | 54.96 | 54.96 | 54.65 | 54.69 | 263,699 | -0.35(-0.64%) |
Aug 14, 2020 | 54.73 | 55.38 | 54.70 | 55.04 | 229,370 | +0.04(+0.08%) |
Aug 13, 2020 | 55.13 | 55.40 | 54.85 | 54.99 | 250,563 | -0.39(-0.70%) |
Aug 12, 2020 | 56.08 | 56.09 | 55.06 | 55.38 | 251,219 | +0.04(+0.07%) |
Aug 11, 2020 | 55.81 | 56.21 | 55.21 | 55.35 | 1,059,139 | +0.30(+0.54%) |
Aug 10, 2020 | 55.02 | 55.26 | 54.90 | 55.05 | 206,070 | +0.28(+0.50%) |
Aug 07, 2020 | 53.67 | 54.82 | 53.60 | 54.77 | 265,924 | +0.86(+1.59%) |
Aug 06, 2020 | 53.76 | 54.06 | 53.60 | 53.91 | 139,937 | +0.05(+0.10%) |
Aug 05, 2020 | 53.54 | 53.97 | 53.54 | 53.86 | 323,883 | +0.65(+1.23%) |
Aug 04, 2020 | 53.02 | 53.29 | 52.94 | 53.21 | 192,697 | +0.06(+0.11%) |
Aug 03, 2020 | 53.36 | 53.48 | 53.01 | 53.15 | 261,484 | -0.06(-0.11%) |
Jul 31, 2020 | 53.37 | 53.37 | 52.54 | 53.21 | 314,663 | -0.13(-0.24%) |
Jul 30, 2020 | 53.13 | 53.38 | 52.69 | 53.33 | 272,143 | -0.74(-1.38%) |
Jul 29, 2020 | 53.08 | 54.10 | 53.08 | 54.08 | 166,660 | +1.04(+1.97%) |
Jul 28, 2020 | 52.74 | 53.34 | 52.74 | 53.03 | 165,266 | +0.09(+0.17%) |
Jul 27, 2020 | 52.97 | 53.03 | 52.36 | 52.95 | 218,618 | -0.13(-0.25%) |
Jul 24, 2020 | 53.29 | 53.44 | 52.98 | 53.08 | 170,157 | -0.28(-0.53%) |
Jul 23, 2020 | 53.38 | 53.70 | 53.03 | 53.36 | 379,710 | -0.04(-0.07%) |
Jul 22, 2020 | 52.90 | 53.43 | 52.90 | 53.39 | 223,180 | +0.25(+0.48%) |
Jul 21, 2020 | 52.91 | 53.44 | 52.88 | 53.14 | 230,341 | +0.62(+1.18%) |
Jul 20, 2020 | 52.45 | 52.75 | 52.32 | 52.52 | 254,922 | -0.18(-0.35%) |
Jul 17, 2020 | 52.87 | 52.91 | 52.46 | 52.71 | 303,761 | -0.09(-0.17%) |
Jul 16, 2020 | 52.67 | 53.16 | 52.42 | 52.80 | 265,638 | -0.23(-0.44%) |
Jul 15, 2020 | 53.16 | 53.16 | 52.51 | 53.03 | 382,865 | +1.00(+1.92%) |
Jul 14, 2020 | 51.38 | 52.10 | 51.13 | 52.03 | 399,874 | +0.47(+0.91%) |
Jul 13, 2020 | 52.24 | 52.51 | 51.52 | 51.56 | 421,850 | -0.17(-0.33%) |
Jul 10, 2020 | 50.48 | 51.76 | 50.48 | 51.73 | 394,611 | +1.17(+2.31%) |
Jul 09, 2020 | 51.45 | 51.46 | 50.06 | 50.56 | 321,217 | -0.89(-1.74%) |
Jul 08, 2020 | 51.16 | 51.61 | 50.89 | 51.46 | 313,819 | +0.32(+0.62%) |
Jul 07, 2020 | 51.75 | 51.81 | 51.03 | 51.14 | 229,674 | -1.05(-2.01%) |
Jul 06, 2020 | 52.49 | 52.69 | 52.03 | 52.19 | 355,828 | +0.68(+1.32%) |
Jul 02, 2020 | 52.54 | 52.65 | 51.42 | 51.51 | 431,807 | +0.05(+0.09%) |
Jul 01, 2020 | 51.75 | 51.99 | 51.24 | 51.46 | 351,367 | -0.06(-0.12%) |
Jun 30, 2020 | 50.67 | 51.77 | 50.67 | 51.52 | 324,505 | +0.73(+1.44%) |
Jun 29, 2020 | 50.57 | 50.94 | 50.16 | 50.79 | 467,929 | +0.66(+1.33%) |
Jun 26, 2020 | 51.29 | 51.43 | 50.11 | 50.13 | 728,300 | -1.89(-3.63%) |
Jun 25, 2020 | 50.59 | 52.06 | 50.59 | 52.02 | 549,226 | +1.16(+2.27%) |
Jun 24, 2020 | 52.16 | 52.16 | 50.52 | 50.86 | 1,188,889 | -1.80(-3.41%) |
Jun 23, 2020 | 53.12 | 53.38 | 52.65 | 52.66 | 244,234 | +0.15(+0.28%) |
Jun 22, 2020 | 52.51 | 52.70 | 51.95 | 52.52 | 428,260 | -0.10(-0.20%) |
Jun 19, 2020 | 53.97 | 53.97 | 52.18 | 52.62 | 476,698 | -0.47(-0.88%) |
Jun 18, 2020 | 52.69 | 53.44 | 52.56 | 53.09 | 273,883 | -0.11(-0.21%) |
Jun 17, 2020 | 54.05 | 54.05 | 53.18 | 53.20 | 403,650 | -0.70(-1.29%) |
Jun 16, 2020 | 55.04 | 55.04 | 53.04 | 53.90 | 544,842 | +0.85(+1.61%) |
Jun 15, 2020 | 50.88 | 53.24 | 50.68 | 53.04 | 585,641 | +0.55(+1.06%) |
Jun 12, 2020 | 52.89 | 52.89 | 51.17 | 52.49 | 625,980 | +1.59(+3.12%) |
Jun 11, 2020 | 52.51 | 53.25 | 50.89 | 50.90 | 1,321,234 | -4.10(-7.46%) |
Jun 10, 2020 | 56.68 | 56.68 | 55.01 | 55.01 | 462,893 | -1.79(-3.15%) |
Jun 09, 2020 | 56.61 | 57.19 | 56.37 | 56.79 | 1,695,255 | -0.96(-1.67%) |
Jun 08, 2020 | 57.66 | 57.80 | 57.08 | 57.76 | 626,382 | +1.02(+1.80%) |
Jun 05, 2020 | 57.43 | 57.57 | 56.51 | 56.74 | 1,020,761 | +2.04(+3.72%) |
Jun 04, 2020 | 54.15 | 54.72 | 53.62 | 54.70 | 396,512 | +0.47(+0.86%) |
Jun 03, 2020 | 53.43 | 54.37 | 53.32 | 54.24 | 581,003 | +1.77(+3.38%) |
Jun 02, 2020 | 52.56 | 52.77 | 52.17 | 52.46 | 277,000 | +0.38(+0.72%) |
Jun 01, 2020 | 51.63 | 52.29 | 51.32 | 52.08 | 266,806 | +0.67(+1.30%) |
May 29, 2020 | 51.50 | 51.85 | 50.97 | 51.41 | 519,289 | -0.52(-1.00%) |
May 28, 2020 | 52.98 | 53.08 | 51.77 | 51.94 | 794,231 | -0.46(-0.88%) |
May 27, 2020 | 52.51 | 52.51 | 51.22 | 52.40 | 681,784 | +1.61(+3.17%) |
May 26, 2020 | 50.27 | 51.18 | 50.24 | 50.78 | 1,188,391 | +2.18(+4.48%) |
May 22, 2020 | 48.56 | 48.67 | 48.14 | 48.61 | 304,403 | +0.01(+0.03%) |
May 21, 2020 | 48.65 | 48.98 | 48.27 | 48.60 | 447,868 | -0.14(-0.28%) |
May 20, 2020 | 48.60 | 48.96 | 48.48 | 48.73 | 909,224 | +1.01(+2.12%) |
May 19, 2020 | 48.53 | 48.78 | 47.72 | 47.72 | 2,107,355 | -0.99(-2.03%) |
May 18, 2020 | 47.88 | 49.03 | 47.88 | 48.71 | 911,353 | +2.45(+5.29%) |
May 15, 2020 | 45.99 | 46.40 | 45.60 | 46.26 | 607,089 | -0.12(-0.25%) |
May 14, 2020 | 44.69 | 46.42 | 44.17 | 46.38 | 2,563,799 | +1.01(+2.23%) |
May 13, 2020 | 46.49 | 46.52 | 45.15 | 45.37 | 1,999,693 | -1.38(-2.95%) |
May 12, 2020 | 48.47 | 48.52 | 46.74 | 46.75 | 1,305,011 | -1.57(-3.25%) |
May 11, 2020 | 48.45 | 48.77 | 48.06 | 48.32 | 523,046 | -0.79(-1.61%) |
May 08, 2020 | 48.84 | 49.19 | 48.56 | 49.11 | 491,596 | +1.09(+2.26%) |
May 07, 2020 | 47.62 | 48.80 | 47.62 | 48.02 | 784,073 | +0.95(+2.02%) |
May 06, 2020 | 48.33 | 48.43 | 47.04 | 47.07 | 419,422 | -0.90(-1.88%) |
May 05, 2020 | 48.59 | 48.85 | 47.94 | 47.98 | 378,621 | +0.07(+0.16%) |
May 04, 2020 | 47.51 | 47.94 | 47.05 | 47.90 | 279,828 | -0.23(-0.48%) |
May 01, 2020 | 48.49 | 48.75 | 47.91 | 48.13 | 660,972 | -1.61(-3.23%) |
Apr 30, 2020 | 50.06 | 50.27 | 49.45 | 49.74 | 450,109 | -1.18(-2.32%) |
Apr 29, 2020 | 50.66 | 51.38 | 50.47 | 50.92 | 1,045,980 | +1.60(+3.25%) |
Apr 28, 2020 | 50.03 | 50.48 | 49.23 | 49.32 | 484,808 | +0.43(+0.88%) |
Apr 27, 2020 | 47.70 | 49.07 | 47.67 | 48.89 | 590,167 | +1.67(+3.54%) |
Apr 24, 2020 | 47.18 | 47.44 | 46.49 | 47.22 | 622,760 | +0.48(+1.02%) |
Apr 23, 2020 | 47.01 | 47.66 | 46.68 | 46.75 | 352,189 | -0.13(-0.27%) |
Apr 22, 2020 | 47.07 | 47.34 | 46.76 | 46.87 | 447,116 | +0.57(+1.23%) |
Apr 21, 2020 | 46.38 | 47.01 | 46.10 | 46.30 | 678,648 | -1.29(-2.72%) |
Apr 20, 2020 | 47.98 | 48.41 | 47.24 | 47.60 | 645,024 | -1.24(-2.54%) |
Apr 17, 2020 | 48.43 | 48.96 | 47.85 | 48.84 | 1,288,455 | +2.31(+4.97%) |
Apr 16, 2020 | 47.31 | 47.35 | 46.14 | 46.53 | 907,150 | -0.76(-1.62%) |
Apr 15, 2020 | 47.79 | 47.91 | 47.18 | 47.29 | 1,039,969 | -2.26(-4.56%) |
Apr 14, 2020 | 50.19 | 50.30 | 48.92 | 49.55 | 1,329,981 | +0.55(+1.13%) |
Apr 13, 2020 | 50.84 | 50.84 | 48.52 | 49.00 | 905,740 | -1.84(-3.61%) |
Apr 09, 2020 | 49.85 | 51.30 | 49.74 | 50.83 | 1,915,939 | +2.27(+4.68%) |
Apr 08, 2020 | 46.96 | 48.75 | 46.51 | 48.56 | 1,403,895 | +2.36(+5.11%) |
Apr 07, 2020 | 48.09 | 48.36 | 46.19 | 46.20 | 859,656 | +0.36(+0.79%) |
Apr 06, 2020 | 44.40 | 46.12 | 44.40 | 45.83 | 1,797,889 | +3.32(+7.81%) |
Apr 03, 2020 | 43.16 | 43.56 | 41.93 | 42.51 | 502,545 | -0.95(-2.18%) |
Apr 02, 2020 | 42.14 | 43.81 | 42.14 | 43.46 | 520,562 | +0.96(+2.26%) |
Apr 01, 2020 | 43.21 | 43.26 | 42.13 | 42.50 | 1,239,959 | -2.82(-6.22%) |
Mar 31, 2020 | 46.18 | 46.44 | 44.88 | 45.32 | 817,287 | -1.36(-2.91%) |
Mar 30, 2020 | 45.80 | 46.81 | 44.87 | 46.68 | 530,447 | +1.00(+2.19%) |
Mar 27, 2020 | 45.13 | 47.09 | 44.63 | 45.67 | 821,975 | -1.34(-2.85%) |
Mar 26, 2020 | 44.57 | 47.12 | 44.43 | 47.02 | 1,769,776 | +2.82(+6.38%) |
Mar 25, 2020 | 43.29 | 45.94 | 42.00 | 44.20 | 1,679,421 | +1.65(+3.88%) |
Mar 24, 2020 | 39.96 | 42.66 | 39.96 | 42.55 | 1,566,698 | +4.47(+11.74%) |
Mar 23, 2020 | 39.77 | 39.84 | 37.56 | 38.08 | 1,248,778 | -2.33(-5.77%) |
Mar 20, 2020 | 42.26 | 42.98 | 40.18 | 40.41 | 855,073 | -1.55(-3.70%) |
Mar 19, 2020 | 40.59 | 42.82 | 39.15 | 41.96 | 1,030,844 | +0.51(+1.24%) |
Mar 18, 2020 | 42.05 | 43.15 | 39.53 | 41.45 | 904,577 | -3.53(-7.84%) |
Mar 17, 2020 | 43.96 | 45.92 | 42.39 | 44.97 | 922,566 | +1.41(+3.25%) |
Mar 16, 2020 | 43.90 | 46.54 | 42.59 | 43.56 | 1,365,041 | -6.78(-13.47%) |
Mar 13, 2020 | 48.25 | 50.55 | 46.00 | 50.34 | 1,252,867 | +5.03(+11.11%) |
Mar 12, 2020 | 46.54 | 48.77 | 44.85 | 45.31 | 2,887,293 | -5.15(-10.20%) |
Mar 11, 2020 | 51.94 | 52.11 | 49.85 | 50.45 | 980,184 | -2.98(-5.57%) |
Mar 10, 2020 | 52.79 | 53.46 | 50.57 | 53.43 | 915,055 | +2.81(+5.55%) |
Mar 09, 2020 | 51.68 | 52.58 | 50.31 | 50.62 | 885,843 | -5.46(-9.74%) |
Mar 06, 2020 | 55.50 | 56.52 | 54.81 | 56.08 | 720,528 | -1.62(-2.81%) |
Mar 05, 2020 | 58.37 | 58.68 | 57.08 | 57.70 | 1,362,023 | -2.38(-3.96%) |
Mar 04, 2020 | 59.00 | 60.09 | 58.24 | 60.08 | 1,914,009 | +2.12(+3.66%) |
Mar 03, 2020 | 59.96 | 60.42 | 57.56 | 57.96 | 2,053,760 | -2.00(-3.34%) |
Mar 02, 2020 | 57.31 | 59.96 | 56.77 | 59.96 | 1,469,347 | +2.88(+5.04%) |
Feb 28, 2020 | 56.46 | 57.36 | 55.61 | 57.08 | 2,346,746 | -1.16(-2.00%) |
Feb 27, 2020 | 59.83 | 60.49 | 58.25 | 58.25 | 2,400,222 | -2.78(-4.55%) |
Feb 26, 2020 | 61.80 | 62.42 | 61.00 | 61.03 | 602,252 | -0.49(-0.80%) |
Feb 25, 2020 | 63.86 | 63.87 | 61.35 | 61.52 | 1,074,642 | -2.22(-3.49%) |
Feb 24, 2020 | 63.80 | 64.31 | 63.51 | 63.74 | 717,370 | -2.00(-3.04%) |
Feb 21, 2020 | 65.99 | 65.99 | 65.42 | 65.74 | 119,619 | -0.49(-0.75%) |
Feb 20, 2020 | 65.98 | 66.43 | 65.62 | 66.23 | 184,529 | +0.12(+0.19%) |
Feb 19, 2020 | 66.11 | 66.29 | 66.07 | 66.11 | 171,665 | +0.17(+0.26%) |
Feb 18, 2020 | 66.16 | 66.26 | 65.68 | 65.94 | 206,177 | -0.37(-0.55%) |
Feb 14, 2020 | 66.04 | 66.30 | 66.03 | 66.30 | 104,261 | +0.24(+0.37%) |
Feb 13, 2020 | 65.70 | 66.13 | 65.70 | 66.06 | 125,448 | +0.17(+0.25%) |
Feb 12, 2020 | 65.95 | 66.02 | 65.81 | 65.89 | 193,872 | +0.22(+0.33%) |
Feb 11, 2020 | 65.64 | 65.98 | 65.61 | 65.67 | 118,148 | +0.29(+0.44%) |
Feb 10, 2020 | 64.92 | 65.39 | 64.92 | 65.39 | 176,467 | +0.32(+0.49%) |
Feb 07, 2020 | 65.01 | 65.20 | 64.84 | 65.07 | 282,717 | -0.19(-0.30%) |
Feb 06, 2020 | 65.59 | 65.59 | 65.18 | 65.26 | 181,793 | +0.03(+0.04%) |
Feb 05, 2020 | 65.03 | 65.27 | 64.89 | 65.24 | 263,595 | +0.78(+1.20%) |
Feb 04, 2020 | 64.41 | 64.85 | 64.41 | 64.46 | 383,376 | +0.73(+1.15%) |
Feb 03, 2020 | 63.55 | 64.22 | 63.55 | 63.72 | 286,984 | +0.45(+0.71%) |
Jan 31, 2020 | 64.16 | 64.17 | 63.08 | 63.27 | 612,805 | -1.31(-2.03%) |
Jan 30, 2020 | 63.53 | 64.62 | 63.50 | 64.59 | 281,153 | +0.64(+1.00%) |
Jan 29, 2020 | 64.23 | 64.35 | 63.93 | 63.95 | 181,912 | -0.08(-0.13%) |
Jan 28, 2020 | 63.77 | 64.23 | 63.64 | 64.03 | 193,115 | +0.61(+0.97%) |
Jan 27, 2020 | 63.25 | 63.70 | 62.96 | 63.42 | 212,680 | -0.89(-1.38%) |
Jan 24, 2020 | 64.94 | 64.94 | 63.99 | 64.31 | 243,781 | -0.65(-1.00%) |
Jan 23, 2020 | 64.74 | 65.01 | 64.43 | 64.96 | 200,610 | +0.04(+0.06%) |
Jan 22, 2020 | 65.08 | 65.21 | 64.85 | 64.92 | 777,190 | +0.07(+0.11%) |
Jan 21, 2020 | 64.73 | 65.14 | 64.73 | 64.85 | 234,557 | -0.18(-0.28%) |
Jan 17, 2020 | 64.96 | 65.10 | 64.87 | 65.03 | 841,661 | +0.28(+0.44%) |
Jan 16, 2020 | 64.44 | 64.77 | 64.40 | 64.75 | 185,535 | +0.54(+0.84%) |
Jan 15, 2020 | 64.00 | 64.31 | 63.96 | 64.21 | 254,322 | +0.05(+0.07%) |
Jan 14, 2020 | 64.43 | 64.45 | 64.07 | 64.16 | 406,028 | -0.20(-0.32%) |
Jan 13, 2020 | 63.98 | 64.37 | 63.88 | 64.37 | 301,680 | +0.53(+0.83%) |
Jan 10, 2020 | 64.07 | 64.09 | 63.75 | 63.83 | 149,253 | -0.19(-0.29%) |
Jan 09, 2020 | 63.97 | 64.07 | 63.83 | 64.02 | 194,440 | +0.42(+0.65%) |
Jan 08, 2020 | 63.22 | 63.88 | 63.22 | 63.60 | 256,026 | +0.39(+0.61%) |
Jan 07, 2020 | 63.47 | 63.55 | 63.21 | 63.21 | 150,426 | -0.43(-0.68%) |
Jan 06, 2020 | 63.17 | 63.66 | 63.17 | 63.64 | 311,462 | -0.04(-0.06%) |
Jan 03, 2020 | 63.34 | 63.88 | 63.34 | 63.68 | 266,710 | -0.36(-0.56%) |
Jan 02, 2020 | 63.99 | 64.05 | 63.69 | 64.04 | 393,653 | +0.35(+0.54%) |
Dec 31, 2019 | 63.47 | 63.76 | 63.43 | 63.70 | 158,338 | +0.15(+0.23%) |
Dec 30, 2019 | 63.80 | 63.81 | 63.46 | 63.55 | 159,398 | -0.17(-0.27%) |
Dec 27, 2019 | 63.86 | 63.87 | 63.64 | 63.72 | 185,377 | -0.01(-0.02%) |
Dec 26, 2019 | 63.54 | 63.73 | 63.53 | 63.73 | 106,311 | +0.37(+0.59%) |
Dec 24, 2019 | 63.31 | 63.42 | 63.28 | 63.36 | 198,356 | +0.03(+0.04%) |
Dec 23, 2019 | 63.64 | 63.64 | 63.27 | 63.33 | 234,347 | -0.23(-0.36%) |
Dec 20, 2019 | 63.65 | 63.79 | 63.49 | 63.56 | 452,736 | +0.20(+0.32%) |
Dec 19, 2019 | 63.16 | 63.41 | 63.16 | 63.35 | 364,856 | +0.18(+0.28%) |
Dec 18, 2019 | 63.42 | 63.42 | 63.18 | 63.18 | 554,235 | -0.06(-0.09%) |
Dec 17, 2019 | 63.26 | 63.37 | 63.21 | 63.23 | 820,805 | +0.05(+0.08%) |
Dec 16, 2019 | 63.40 | 63.40 | 63.01 | 63.18 | 481,241 | +0.35(+0.56%) |
Dec 13, 2019 | 62.86 | 63.19 | 62.58 | 62.83 | 303,376 | -0.14(-0.23%) |
Dec 12, 2019 | 62.34 | 63.09 | 62.33 | 62.98 | 732,493 | +0.71(+1.14%) |
Dec 11, 2019 | 62.46 | 62.57 | 62.21 | 62.27 | 89,201 | -0.17(-0.27%) |
Dec 10, 2019 | 62.52 | 62.59 | 62.36 | 62.44 | 137,164 | -0.13(-0.21%) |
Dec 09, 2019 | 62.62 | 62.71 | 62.48 | 62.57 | 144,667 | -0.08(-0.13%) |
Dec 06, 2019 | 62.49 | 62.79 | 62.49 | 62.65 | 307,067 | +0.58(+0.94%) |
Dec 05, 2019 | 61.91 | 62.10 | 61.81 | 62.07 | 565,658 | +0.26(+0.42%) |
Dec 04, 2019 | 61.54 | 61.94 | 61.41 | 61.81 | 267,870 | +0.39(+0.64%) |
Dec 03, 2019 | 61.37 | 61.45 | 61.05 | 61.41 | 347,957 | -0.47(-0.76%) |