Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.52 | 72.69 | 71.25 | 72.09 | 18,724 | +0.22(+0.30%) |
Nov 27, 2020 | 71.57 | 72.06 | 71.57 | 71.87 | 7,550 | +1.55(+2.20%) |
Nov 25, 2020 | 70.23 | 70.49 | 69.90 | 70.32 | 15,617 | -0.65(-0.91%) |
Nov 24, 2020 | 70.44 | 70.97 | 70.20 | 70.97 | 16,444 | +0.58(+0.83%) |
Nov 23, 2020 | 70.21 | 70.56 | 70.07 | 70.39 | 14,724 | +0.45(+0.65%) |
Nov 20, 2020 | 69.29 | 70.19 | 69.29 | 69.93 | 11,170 | +1.02(+1.47%) |
Nov 19, 2020 | 67.67 | 69.00 | 67.67 | 68.92 | 8,338 | +1.37(+2.03%) |
Nov 18, 2020 | 67.94 | 68.09 | 67.54 | 67.54 | 6,997 | +0.11(+0.16%) |
Nov 17, 2020 | 67.11 | 67.54 | 67.10 | 67.43 | 6,311 | -0.20(-0.29%) |
Nov 16, 2020 | 67.28 | 67.63 | 67.15 | 67.63 | 18,656 | +0.24(+0.35%) |
Nov 13, 2020 | 66.74 | 67.53 | 66.74 | 67.39 | 18,307 | +1.55(+2.36%) |
Nov 12, 2020 | 66.17 | 66.63 | 65.69 | 65.84 | 11,420 | -0.05(-0.08%) |
Nov 11, 2020 | 65.32 | 65.89 | 64.88 | 65.89 | 23,748 | +0.52(+0.80%) |
Nov 10, 2020 | 66.25 | 66.25 | 65.01 | 65.37 | 50,081 | -1.90(-2.83%) |
Nov 09, 2020 | 69.82 | 69.82 | 67.27 | 67.27 | 55,255 | -1.91(-2.76%) |
Nov 06, 2020 | 68.75 | 69.30 | 68.27 | 69.18 | 17,169 | +0.51(+0.74%) |
Nov 05, 2020 | 68.82 | 68.85 | 68.33 | 68.67 | 32,465 | +1.44(+2.14%) |
Nov 04, 2020 | 66.02 | 67.39 | 66.02 | 67.24 | 17,021 | +1.95(+2.99%) |
Nov 03, 2020 | 64.76 | 65.40 | 64.72 | 65.28 | 18,795 | +1.16(+1.81%) |
Nov 02, 2020 | 64.48 | 64.78 | 63.81 | 64.12 | 31,404 | +0.17(+0.27%) |
Oct 30, 2020 | 64.92 | 64.94 | 63.71 | 63.95 | 28,029 | -1.97(-2.99%) |
Oct 29, 2020 | 65.63 | 66.12 | 65.60 | 65.92 | 35,488 | +0.97(+1.49%) |
Oct 28, 2020 | 65.62 | 65.72 | 64.91 | 64.95 | 24,984 | -1.23(-1.85%) |
Oct 27, 2020 | 65.98 | 66.24 | 65.72 | 66.18 | 17,299 | +0.94(+1.44%) |
Oct 26, 2020 | 65.43 | 65.90 | 64.76 | 65.24 | 20,441 | -1.06(-1.60%) |
Oct 23, 2020 | 66.25 | 66.33 | 65.91 | 66.31 | 12,825 | -0.01(-0.02%) |
Oct 22, 2020 | 66.44 | 66.47 | 65.73 | 66.32 | 6,849 | +0.09(+0.14%) |
Oct 21, 2020 | 66.12 | 66.55 | 66.12 | 66.23 | 12,123 | +0.29(+0.44%) |
Oct 20, 2020 | 65.90 | 66.33 | 65.72 | 65.93 | 12,756 | +0.80(+1.23%) |
Oct 19, 2020 | 66.03 | 66.38 | 65.13 | 65.13 | 11,726 | -0.54(-0.83%) |
Oct 16, 2020 | 65.96 | 66.15 | 65.67 | 65.67 | 7,033 | +0.01(+0.01%) |
Oct 15, 2020 | 65.26 | 65.74 | 65.26 | 65.67 | 12,248 | -0.78(-1.18%) |
Oct 14, 2020 | 66.94 | 66.94 | 66.22 | 66.45 | 12,276 | -0.40(-0.60%) |
Oct 13, 2020 | 66.75 | 66.95 | 66.51 | 66.85 | 19,016 | -0.18(-0.27%) |
Oct 12, 2020 | 67.09 | 67.23 | 66.85 | 67.03 | 20,768 | +0.30(+0.45%) |
Oct 09, 2020 | 66.33 | 66.95 | 66.33 | 66.73 | 17,996 | +0.67(+1.02%) |
Oct 08, 2020 | 66.18 | 66.19 | 65.79 | 66.06 | 10,798 | +0.15(+0.23%) |
Oct 07, 2020 | 65.72 | 65.94 | 65.72 | 65.90 | 21,307 | +0.82(+1.26%) |
Oct 06, 2020 | 65.77 | 65.89 | 65.02 | 65.08 | 25,738 | -0.67(-1.01%) |
Oct 05, 2020 | 65.34 | 65.82 | 65.28 | 65.74 | 19,264 | +0.66(+1.02%) |
Oct 02, 2020 | 65.04 | 65.66 | 64.78 | 65.08 | 8,377 | -1.03(-1.56%) |
Oct 01, 2020 | 66.23 | 66.33 | 65.94 | 66.11 | 15,520 | +0.43(+0.65%) |
Sep 30, 2020 | 65.45 | 66.22 | 65.45 | 65.69 | 22,419 | +0.42(+0.65%) |
Sep 29, 2020 | 65.39 | 65.58 | 65.13 | 65.26 | 31,536 | +0.53(+0.82%) |
Sep 28, 2020 | 64.78 | 64.79 | 64.38 | 64.73 | 22,879 | +0.85(+1.33%) |
Sep 25, 2020 | 63.19 | 63.94 | 63.07 | 63.88 | 12,721 | +0.36(+0.57%) |
Sep 24, 2020 | 63.35 | 63.89 | 62.98 | 63.52 | 32,345 | -0.66(-1.03%) |
Sep 23, 2020 | 65.33 | 65.33 | 64.17 | 64.18 | 10,369 | -0.96(-1.48%) |
Sep 22, 2020 | 65.16 | 65.16 | 64.51 | 65.15 | 8,875 | +0.03(+0.04%) |
Sep 21, 2020 | 64.23 | 65.12 | 63.99 | 65.12 | 29,839 | -0.48(-0.74%) |
Sep 18, 2020 | 65.79 | 66.00 | 65.20 | 65.60 | 8,170 | +0.06(+0.09%) |
Sep 17, 2020 | 64.90 | 65.54 | 64.44 | 65.54 | 19,713 | -0.18(-0.27%) |
Sep 16, 2020 | 66.37 | 66.48 | 65.71 | 65.72 | 15,246 | -0.14(-0.22%) |
Sep 15, 2020 | 65.73 | 65.95 | 65.32 | 65.86 | 27,946 | +0.80(+1.22%) |
Sep 14, 2020 | 64.89 | 65.33 | 64.87 | 65.06 | 13,306 | +0.89(+1.39%) |
Sep 11, 2020 | 64.37 | 64.82 | 63.71 | 64.17 | 12,657 | +0.60(+0.94%) |
Sep 10, 2020 | 64.84 | 65.25 | 63.57 | 63.57 | 11,799 | -1.02(-1.58%) |
Sep 09, 2020 | 64.31 | 64.80 | 64.02 | 64.60 | 24,853 | +1.31(+2.07%) |
Sep 08, 2020 | 63.31 | 64.05 | 62.65 | 63.29 | 34,776 | -1.97(-3.02%) |
Sep 04, 2020 | 65.28 | 65.57 | 63.81 | 65.26 | 46,377 | +0.15(+0.22%) |
Sep 03, 2020 | 66.98 | 67.45 | 64.64 | 65.12 | 62,656 | -2.02(-3.01%) |
Sep 02, 2020 | 67.44 | 68.08 | 66.61 | 67.14 | 33,911 | +0.97(+1.47%) |
Sep 01, 2020 | 65.74 | 66.21 | 65.54 | 66.17 | 15,471 | +0.99(+1.53%) |
Aug 31, 2020 | 64.90 | 65.54 | 64.67 | 65.17 | 28,316 | +0.43(+0.67%) |
Aug 28, 2020 | 64.58 | 64.74 | 64.26 | 64.74 | 23,655 | -0.11(-0.17%) |
Aug 27, 2020 | 65.54 | 66.01 | 64.44 | 64.85 | 17,038 | -0.33(-0.50%) |
Aug 26, 2020 | 64.76 | 65.40 | 64.70 | 65.18 | 29,588 | +0.56(+0.86%) |
Aug 25, 2020 | 64.55 | 64.78 | 64.05 | 64.62 | 6,711 | +0.04(+0.07%) |
Aug 24, 2020 | 64.73 | 65.42 | 64.32 | 64.58 | 16,432 | +0.85(+1.33%) |
Aug 21, 2020 | 63.61 | 64.30 | 63.33 | 63.73 | 10,686 | -0.23(-0.36%) |
Aug 20, 2020 | 63.62 | 64.01 | 63.06 | 63.96 | 17,431 | -0.40(-0.62%) |
Aug 19, 2020 | 65.05 | 65.05 | 64.36 | 64.36 | 13,642 | -0.31(-0.47%) |
Aug 18, 2020 | 64.85 | 64.85 | 64.35 | 64.66 | 18,791 | -0.07(-0.10%) |
Aug 17, 2020 | 64.35 | 64.76 | 64.18 | 64.73 | 21,018 | +0.93(+1.46%) |
Aug 14, 2020 | 63.86 | 64.34 | 63.71 | 63.80 | 14,836 | -0.01(-0.02%) |
Aug 13, 2020 | 63.82 | 64.11 | 63.61 | 63.82 | 15,827 | +0.72(+1.14%) |
Aug 12, 2020 | 62.76 | 63.28 | 62.74 | 63.09 | 14,155 | +0.71(+1.13%) |
Aug 11, 2020 | 63.51 | 63.51 | 62.36 | 62.39 | 21,277 | -1.59(-2.49%) |
Aug 10, 2020 | 64.94 | 64.94 | 63.59 | 63.98 | 20,646 | -0.49(-0.75%) |
Aug 07, 2020 | 64.57 | 64.72 | 64.07 | 64.46 | 9,441 | -0.24(-0.37%) |
Aug 06, 2020 | 64.70 | 64.74 | 64.21 | 64.70 | 22,287 | +1.19(+1.87%) |
Aug 05, 2020 | 63.93 | 63.99 | 63.35 | 63.51 | 27,082 | +0.62(+0.99%) |
Aug 04, 2020 | 62.26 | 62.94 | 62.18 | 62.89 | 20,736 | +0.94(+1.52%) |
Aug 03, 2020 | 61.29 | 61.97 | 61.29 | 61.95 | 32,748 | +2.32(+3.90%) |
Jul 31, 2020 | 59.74 | 59.74 | 59.19 | 59.62 | 6,536 | +0.36(+0.62%) |
Jul 30, 2020 | 58.58 | 59.36 | 58.55 | 59.26 | 4,834 | +0.08(+0.13%) |
Jul 29, 2020 | 58.70 | 59.26 | 58.70 | 59.18 | 16,674 | +1.05(+1.81%) |
Jul 28, 2020 | 58.69 | 58.69 | 58.13 | 58.13 | 19,447 | -0.49(-0.84%) |
Jul 27, 2020 | 58.23 | 58.64 | 58.23 | 58.62 | 13,358 | +1.10(+1.91%) |
Jul 24, 2020 | 57.09 | 57.70 | 57.00 | 57.52 | 21,788 | -0.27(-0.47%) |
Jul 23, 2020 | 58.70 | 58.70 | 57.62 | 57.79 | 32,684 | -0.81(-1.38%) |
Jul 22, 2020 | 59.20 | 59.20 | 58.46 | 58.60 | 21,459 | -0.34(-0.57%) |
Jul 21, 2020 | 59.02 | 59.42 | 58.79 | 58.94 | 52,221 | +0.24(+0.41%) |
Jul 20, 2020 | 57.83 | 58.71 | 57.83 | 58.70 | 77,861 | +0.99(+1.72%) |
Jul 17, 2020 | 57.83 | 57.83 | 57.55 | 57.70 | 35,068 | +0.13(+0.23%) |
Jul 16, 2020 | 57.76 | 57.76 | 57.25 | 57.57 | 16,126 | -1.01(-1.73%) |
Jul 15, 2020 | 59.29 | 59.39 | 58.30 | 58.59 | 30,858 | -0.25(-0.42%) |
Jul 14, 2020 | 58.49 | 58.83 | 57.56 | 58.83 | 23,217 | +0.28(+0.47%) |
Jul 13, 2020 | 59.77 | 60.13 | 58.44 | 58.55 | 29,987 | -0.92(-1.55%) |
Jul 10, 2020 | 59.49 | 59.53 | 59.29 | 59.48 | 12,035 | -0.05(-0.08%) |
Jul 09, 2020 | 59.61 | 59.73 | 58.96 | 59.53 | 28,562 | +0.66(+1.11%) |
Jul 08, 2020 | 58.58 | 58.87 | 58.32 | 58.87 | 30,193 | +0.76(+1.31%) |
Jul 07, 2020 | 58.19 | 58.63 | 58.04 | 58.11 | 26,465 | -0.28(-0.48%) |
Jul 06, 2020 | 58.50 | 58.73 | 58.12 | 58.39 | 37,019 | +1.30(+2.28%) |
Jul 02, 2020 | 57.40 | 57.59 | 57.06 | 57.09 | 30,814 | +1.05(+1.87%) |
Jul 01, 2020 | 55.67 | 56.09 | 55.42 | 56.04 | 45,220 | +0.76(+1.38%) |
Jun 30, 2020 | 55.52 | 55.58 | 55.13 | 55.28 | 47,670 | +0.50(+0.92%) |
Jun 29, 2020 | 54.94 | 54.94 | 54.24 | 54.77 | 26,981 | -0.01(-0.02%) |
Jun 26, 2020 | 55.28 | 55.33 | 54.66 | 54.78 | 9,856 | -0.46(-0.82%) |
Jun 25, 2020 | 54.80 | 55.24 | 54.56 | 55.24 | 17,378 | +0.39(+0.71%) |
Jun 24, 2020 | 55.54 | 55.90 | 54.52 | 54.85 | 32,108 | -0.67(-1.22%) |
Jun 23, 2020 | 55.40 | 55.90 | 55.11 | 55.53 | 20,823 | +0.83(+1.51%) |
Jun 22, 2020 | 54.71 | 54.81 | 54.39 | 54.70 | 15,748 | +0.68(+1.25%) |
Jun 19, 2020 | 54.43 | 54.55 | 53.98 | 54.02 | 8,092 | -0.04(-0.07%) |
Jun 18, 2020 | 54.00 | 54.12 | 53.80 | 54.06 | 10,787 | +0.05(+0.09%) |
Jun 17, 2020 | 53.52 | 54.33 | 53.26 | 54.01 | 20,760 | +1.20(+2.28%) |
Jun 16, 2020 | 53.20 | 53.23 | 52.61 | 52.81 | 36,167 | +0.59(+1.13%) |
Jun 15, 2020 | 50.65 | 52.44 | 50.65 | 52.22 | 25,872 | +0.61(+1.18%) |
Jun 12, 2020 | 52.18 | 52.18 | 50.85 | 51.61 | 34,569 | +0.65(+1.27%) |
Jun 11, 2020 | 52.09 | 52.35 | 50.81 | 50.97 | 41,365 | -1.88(-3.55%) |
Jun 10, 2020 | 52.50 | 52.97 | 52.44 | 52.85 | 19,746 | +0.79(+1.52%) |
Jun 09, 2020 | 51.63 | 52.16 | 51.55 | 52.06 | 11,509 | +0.11(+0.20%) |
Jun 08, 2020 | 51.41 | 52.02 | 51.20 | 51.95 | 14,963 | +0.14(+0.28%) |
Jun 05, 2020 | 51.82 | 51.88 | 51.60 | 51.81 | 13,806 | +0.51(+1.00%) |
Jun 04, 2020 | 51.46 | 51.67 | 51.08 | 51.30 | 16,731 | -0.44(-0.86%) |
Jun 03, 2020 | 51.83 | 51.83 | 51.51 | 51.74 | 9,722 | +0.01(+0.02%) |
Jun 02, 2020 | 51.59 | 51.74 | 51.21 | 51.73 | 18,800 | +0.23(+0.45%) |
Jun 01, 2020 | 50.85 | 51.59 | 50.79 | 51.50 | 19,479 | +1.08(+2.14%) |
May 29, 2020 | 49.58 | 50.42 | 49.58 | 50.42 | 11,003 | +1.40(+2.85%) |
May 28, 2020 | 49.22 | 49.45 | 48.95 | 49.02 | 7,629 | -0.22(-0.45%) |
May 27, 2020 | 49.73 | 49.73 | 48.57 | 49.24 | 30,916 | -0.76(-1.52%) |
May 26, 2020 | 50.87 | 50.94 | 50.00 | 50.00 | 16,575 | -0.09(-0.18%) |
May 22, 2020 | 49.84 | 50.26 | 49.61 | 50.09 | 7,682 | +0.19(+0.39%) |
May 21, 2020 | 50.16 | 50.43 | 49.84 | 49.90 | 14,681 | -0.40(-0.80%) |
May 20, 2020 | 50.32 | 50.71 | 49.88 | 50.30 | 23,516 | +0.97(+1.97%) |
May 19, 2020 | 49.16 | 49.83 | 49.16 | 49.33 | 15,230 | -0.22(-0.45%) |
May 18, 2020 | 49.46 | 49.60 | 48.95 | 49.55 | 27,968 | +1.09(+2.24%) |
May 15, 2020 | 47.97 | 48.46 | 47.97 | 48.46 | 7,162 | +0.23(+0.48%) |
May 14, 2020 | 47.48 | 48.23 | 47.17 | 48.23 | 20,057 | +0.18(+0.38%) |
May 13, 2020 | 48.42 | 48.68 | 47.58 | 48.05 | 26,104 | -0.13(-0.26%) |
May 12, 2020 | 48.65 | 49.09 | 48.05 | 48.17 | 80,503 | +0.41(+0.87%) |
May 11, 2020 | 47.58 | 48.16 | 47.58 | 47.76 | 75,470 | +0.10(+0.20%) |
May 08, 2020 | 47.40 | 47.80 | 47.35 | 47.66 | 14,118 | +0.69(+1.46%) |
May 07, 2020 | 46.84 | 47.07 | 46.61 | 46.98 | 26,210 | +1.10(+2.39%) |
May 06, 2020 | 45.73 | 46.21 | 45.64 | 45.88 | 43,532 | +0.44(+0.98%) |
May 05, 2020 | 45.36 | 45.76 | 45.36 | 45.44 | 9,382 | +0.49(+1.09%) |
May 04, 2020 | 44.57 | 44.97 | 44.36 | 44.95 | 51,004 | +0.58(+1.30%) |
May 01, 2020 | 44.46 | 44.64 | 44.20 | 44.37 | 27,925 | -0.81(-1.80%) |
Apr 30, 2020 | 45.41 | 45.62 | 45.09 | 45.18 | 7,253 | -0.91(-1.97%) |
Apr 29, 2020 | 45.74 | 46.20 | 45.74 | 46.09 | 33,403 | +0.76(+1.69%) |
Apr 28, 2020 | 46.25 | 46.25 | 45.27 | 45.33 | 13,105 | -0.30(-0.66%) |
Apr 27, 2020 | 45.49 | 45.70 | 45.34 | 45.63 | 14,611 | +0.50(+1.11%) |
Apr 24, 2020 | 44.79 | 45.19 | 44.70 | 45.13 | 16,194 | +0.63(+1.41%) |
Apr 23, 2020 | 45.11 | 45.13 | 44.45 | 44.50 | 27,519 | -0.36(-0.79%) |
Apr 22, 2020 | 44.77 | 44.87 | 44.48 | 44.86 | 11,126 | +0.96(+2.19%) |
Apr 21, 2020 | 44.09 | 44.53 | 43.58 | 43.90 | 15,524 | -0.89(-1.98%) |
Apr 20, 2020 | 44.76 | 45.27 | 44.76 | 44.78 | 34,449 | -0.25(-0.56%) |
Apr 17, 2020 | 45.24 | 45.24 | 44.60 | 45.03 | 29,482 | +0.56(+1.26%) |
Apr 16, 2020 | 44.10 | 44.55 | 44.03 | 44.48 | 34,966 | +0.92(+2.12%) |
Apr 15, 2020 | 43.16 | 43.74 | 43.13 | 43.55 | 8,520 | -0.19(-0.44%) |
Apr 14, 2020 | 43.29 | 43.89 | 43.29 | 43.74 | 15,641 | +1.27(+2.99%) |
Apr 13, 2020 | 41.93 | 42.55 | 41.78 | 42.47 | 15,219 | +0.31(+0.73%) |
Apr 09, 2020 | 42.30 | 42.76 | 42.01 | 42.16 | 13,183 | +0.21(+0.51%) |
Apr 08, 2020 | 41.89 | 42.14 | 41.52 | 41.95 | 5,427 | -0.01(-0.02%) |
Apr 07, 2020 | 43.26 | 43.34 | 41.91 | 41.96 | 19,822 | -0.37(-0.86%) |
Apr 06, 2020 | 41.76 | 42.44 | 41.66 | 42.33 | 21,572 | +2.00(+4.97%) |
Apr 03, 2020 | 40.79 | 41.16 | 40.15 | 40.32 | 15,986 | -0.56(-1.37%) |
Apr 02, 2020 | 40.23 | 40.88 | 40.23 | 40.88 | 9,053 | +1.08(+2.71%) |
Apr 01, 2020 | 39.95 | 40.60 | 39.80 | 39.80 | 5,451 | -1.16(-2.82%) |
Mar 31, 2020 | 41.02 | 41.49 | 40.75 | 40.96 | 64,078 | +0.19(+0.47%) |
Mar 30, 2020 | 39.98 | 40.77 | 39.98 | 40.77 | 8,564 | +1.41(+3.57%) |
Mar 27, 2020 | 39.18 | 39.91 | 38.96 | 39.36 | 6,643 | -1.03(-2.55%) |
Mar 26, 2020 | 39.14 | 40.50 | 39.14 | 40.39 | 19,725 | +1.83(+4.75%) |
Mar 25, 2020 | 38.66 | 39.31 | 38.08 | 38.56 | 16,339 | -0.07(-0.17%) |
Mar 24, 2020 | 38.77 | 39.32 | 38.01 | 38.63 | 32,713 | +2.31(+6.37%) |
Mar 23, 2020 | 35.87 | 36.51 | 35.51 | 36.32 | 31,823 | +0.47(+1.32%) |
Mar 20, 2020 | 37.11 | 37.55 | 35.84 | 35.84 | 14,844 | -0.23(-0.63%) |
Mar 19, 2020 | 35.48 | 36.60 | 35.19 | 36.07 | 19,589 | +0.57(+1.61%) |
Mar 18, 2020 | 35.20 | 36.48 | 34.62 | 35.50 | 19,907 | -2.01(-5.36%) |
Mar 17, 2020 | 36.25 | 37.98 | 35.50 | 37.51 | 29,325 | +2.49(+7.13%) |
Mar 16, 2020 | 34.20 | 36.87 | 34.20 | 35.02 | 25,649 | -3.90(-10.02%) |
Mar 13, 2020 | 38.62 | 38.92 | 37.09 | 38.92 | 28,340 | +2.30(+6.29%) |
Mar 12, 2020 | 37.73 | 37.73 | 35.57 | 36.61 | 30,798 | -4.17(-10.23%) |
Mar 11, 2020 | 41.01 | 41.21 | 40.42 | 40.79 | 10,773 | -1.50(-3.55%) |
Mar 10, 2020 | 42.25 | 42.38 | 41.04 | 42.29 | 17,275 | +1.70(+4.18%) |
Mar 09, 2020 | 40.75 | 41.59 | 39.75 | 40.59 | 69,249 | -2.87(-6.60%) |
Mar 06, 2020 | 43.43 | 43.72 | 42.90 | 43.46 | 9,862 | -0.75(-1.70%) |
Mar 05, 2020 | 43.94 | 44.67 | 43.94 | 44.22 | 69,156 | -0.75(-1.68%) |
Mar 04, 2020 | 44.11 | 44.99 | 43.83 | 44.97 | 20,391 | +1.55(+3.58%) |
Mar 03, 2020 | 43.82 | 44.28 | 42.99 | 43.42 | 12,849 | -0.25(-0.57%) |
Mar 02, 2020 | 42.90 | 43.72 | 42.57 | 43.67 | 26,424 | +1.36(+3.21%) |
Feb 28, 2020 | 41.33 | 42.31 | 41.03 | 42.31 | 24,603 | -0.13(-0.32%) |
Feb 27, 2020 | 43.09 | 43.43 | 42.44 | 42.44 | 16,591 | -1.61(-3.65%) |
Feb 26, 2020 | 44.16 | 44.65 | 43.99 | 44.05 | 7,125 | +0.40(+0.92%) |
Feb 25, 2020 | 44.70 | 44.75 | 43.59 | 43.65 | 36,614 | -0.55(-1.24%) |
Feb 24, 2020 | 44.04 | 44.58 | 44.04 | 44.20 | 14,430 | -1.49(-3.27%) |
Feb 21, 2020 | 45.91 | 46.06 | 45.61 | 45.69 | 4,982 | -0.32(-0.69%) |
Feb 20, 2020 | 46.14 | 46.31 | 45.64 | 46.01 | 12,367 | -0.45(-0.97%) |
Feb 19, 2020 | 46.41 | 46.58 | 46.30 | 46.46 | 16,550 | +0.65(+1.42%) |
Feb 18, 2020 | 45.97 | 45.97 | 45.67 | 45.81 | 5,315 | -0.39(-0.84%) |
Feb 14, 2020 | 46.27 | 46.41 | 46.09 | 46.20 | 8,720 | +0.15(+0.33%) |
Feb 13, 2020 | 45.85 | 46.19 | 45.85 | 46.05 | 4,491 | -0.24(-0.52%) |
Feb 12, 2020 | 46.20 | 46.36 | 46.15 | 46.28 | 8,567 | +0.46(+1.01%) |
Feb 11, 2020 | 45.89 | 46.06 | 45.82 | 45.82 | 6,144 | +0.26(+0.57%) |
Feb 10, 2020 | 45.49 | 45.63 | 45.46 | 45.56 | 5,243 | +0.08(+0.17%) |
Feb 07, 2020 | 45.81 | 45.81 | 45.46 | 45.48 | 15,260 | -0.33(-0.72%) |
Feb 06, 2020 | 45.06 | 45.85 | 45.06 | 45.81 | 14,802 | +0.83(+1.84%) |
Feb 05, 2020 | 45.23 | 45.23 | 44.82 | 44.99 | 32,685 | +0.21(+0.47%) |
Feb 04, 2020 | 44.53 | 44.87 | 44.48 | 44.77 | 14,208 | +1.29(+2.97%) |
Feb 03, 2020 | 43.36 | 43.67 | 43.24 | 43.48 | 6,352 | +0.50(+1.16%) |
Jan 31, 2020 | 43.43 | 43.43 | 42.88 | 42.99 | 5,709 | -0.75(-1.71%) |
Jan 30, 2020 | 43.62 | 43.86 | 43.46 | 43.73 | 17,648 | -0.61(-1.38%) |
Jan 29, 2020 | 44.52 | 44.52 | 44.29 | 44.35 | 6,297 | +0.09(+0.21%) |
Jan 28, 2020 | 43.99 | 44.28 | 43.80 | 44.25 | 32,928 | +0.39(+0.88%) |
Jan 27, 2020 | 43.55 | 43.99 | 43.14 | 43.87 | 15,761 | -0.88(-1.97%) |
Jan 24, 2020 | 45.30 | 45.38 | 44.70 | 44.75 | 5,605 | -0.38(-0.85%) |
Jan 23, 2020 | 45.01 | 45.16 | 44.91 | 45.13 | 6,639 | -0.03(-0.06%) |
Jan 22, 2020 | 45.36 | 45.44 | 45.13 | 45.16 | 6,987 | +0.37(+0.82%) |
Jan 21, 2020 | 44.93 | 45.27 | 44.67 | 44.79 | 14,375 | -0.48(-1.07%) |
Jan 17, 2020 | 45.27 | 45.33 | 45.11 | 45.28 | 12,353 | -0.16(-0.35%) |
Jan 16, 2020 | 45.40 | 45.51 | 45.33 | 45.44 | 4,689 | +0.26(+0.59%) |
Jan 15, 2020 | 45.08 | 45.27 | 45.07 | 45.17 | 5,613 | +0.11(+0.24%) |
Jan 14, 2020 | 44.89 | 45.13 | 44.77 | 45.06 | 8,584 | -0.05(-0.11%) |
Jan 13, 2020 | 44.67 | 45.13 | 44.65 | 45.11 | 11,593 | +0.95(+2.14%) |
Jan 10, 2020 | 44.47 | 44.74 | 44.12 | 44.17 | 7,993 | +0.18(+0.42%) |
Jan 09, 2020 | 43.68 | 44.33 | 42.58 | 43.98 | 40,024 | +0.28(+0.63%) |
Jan 08, 2020 | 43.46 | 43.82 | 43.40 | 43.71 | 7,348 | +0.09(+0.21%) |
Jan 07, 2020 | 43.52 | 43.63 | 43.52 | 43.62 | 5,593 | +0.11(+0.26%) |
Jan 06, 2020 | 43.04 | 43.50 | 43.04 | 43.50 | 10,614 | +0.04(+0.09%) |
Jan 03, 2020 | 43.26 | 43.68 | 43.26 | 43.46 | 8,720 | -0.36(-0.81%) |
Jan 02, 2020 | 43.37 | 43.82 | 43.37 | 43.82 | 14,727 | +0.82(+1.90%) |
Dec 31, 2019 | 42.82 | 43.03 | 42.82 | 43.00 | 9,446 | +0.18(+0.43%) |
Dec 30, 2019 | 43.13 | 43.28 | 42.82 | 42.82 | 7,171 | -0.20(-0.46%) |
Dec 27, 2019 | 43.05 | 43.15 | 42.98 | 43.02 | 13,649 | -0.05(-0.11%) |
Dec 26, 2019 | 42.88 | 43.09 | 42.87 | 43.06 | 37,398 | +0.32(+0.76%) |
Dec 24, 2019 | 42.77 | 42.79 | 42.63 | 42.74 | 4,063 | -0.05(-0.11%) |
Dec 23, 2019 | 42.74 | 42.86 | 42.48 | 42.79 | 105,958 | +0.09(+0.20%) |
Dec 20, 2019 | 42.52 | 42.71 | 42.45 | 42.70 | 10,523 | +0.22(+0.51%) |
Dec 19, 2019 | 42.38 | 42.52 | 42.38 | 42.48 | 4,439 | +0.05(+0.12%) |
Dec 18, 2019 | 42.43 | 42.49 | 42.27 | 42.43 | 7,130 | -0.15(-0.36%) |
Dec 17, 2019 | 42.46 | 42.62 | 42.37 | 42.58 | 10,176 | +0.18(+0.43%) |
Dec 16, 2019 | 42.12 | 42.45 | 42.08 | 42.40 | 24,220 | +0.39(+0.94%) |
Dec 13, 2019 | 41.98 | 42.16 | 41.84 | 42.01 | 9,794 | -0.20(-0.48%) |
Dec 12, 2019 | 41.57 | 42.23 | 41.57 | 42.21 | 12,538 | +0.66(+1.59%) |
Dec 11, 2019 | 41.40 | 41.56 | 41.29 | 41.55 | 31,146 | +0.00(+0.00%) |
Dec 10, 2019 | 41.54 | 41.70 | 41.53 | 41.55 | 6,330 | +0.13(+0.32%) |
Dec 09, 2019 | 41.59 | 41.73 | 41.41 | 41.41 | 8,025 | -0.34(-0.80%) |
Dec 06, 2019 | 41.61 | 41.75 | 41.58 | 41.75 | 8,752 | +0.44(+1.07%) |
Dec 05, 2019 | 41.33 | 41.59 | 41.27 | 41.31 | 5,985 | -0.00(-0.00%) |
Dec 04, 2019 | 41.17 | 41.33 | 41.16 | 41.31 | 4,959 | +0.43(+1.04%) |
Dec 03, 2019 | 40.41 | 40.88 | 40.41 | 40.88 | 10,344 | +0.16(+0.38%) |