Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.10 | 50.16 | 49.01 | 49.07 | 205,138 | -1.16(-2.32%) |
Nov 27, 2020 | 50.42 | 50.42 | 50.08 | 50.24 | 40,598 | -0.18(-0.35%) |
Nov 25, 2020 | 50.70 | 50.70 | 50.06 | 50.41 | 439,871 | -0.49(-0.96%) |
Nov 24, 2020 | 50.16 | 50.97 | 50.09 | 50.90 | 308,721 | +1.36(+2.75%) |
Nov 23, 2020 | 48.85 | 49.77 | 48.85 | 49.54 | 2,974,364 | +1.14(+2.35%) |
Nov 20, 2020 | 48.49 | 48.52 | 48.22 | 48.41 | 93,771 | -0.23(-0.46%) |
Nov 19, 2020 | 48.12 | 48.65 | 47.97 | 48.63 | 557,326 | +0.39(+0.82%) |
Nov 18, 2020 | 49.11 | 49.21 | 48.24 | 48.24 | 238,916 | -0.66(-1.34%) |
Nov 17, 2020 | 48.19 | 49.09 | 47.90 | 48.89 | 4,942,919 | +0.11(+0.23%) |
Nov 16, 2020 | 48.37 | 48.78 | 48.05 | 48.78 | 151,505 | +1.28(+2.69%) |
Nov 13, 2020 | 46.65 | 47.57 | 46.65 | 47.50 | 48,057 | +1.23(+2.66%) |
Nov 12, 2020 | 46.81 | 46.86 | 45.92 | 46.28 | 85,755 | -0.91(-1.93%) |
Nov 11, 2020 | 47.82 | 47.82 | 46.87 | 47.19 | 90,847 | -0.38(-0.81%) |
Nov 10, 2020 | 46.82 | 47.75 | 46.77 | 47.57 | 69,882 | +0.92(+1.97%) |
Nov 09, 2020 | 47.33 | 48.34 | 46.64 | 46.65 | 82,705 | +2.39(+5.41%) |
Nov 06, 2020 | 44.78 | 44.85 | 44.18 | 44.26 | 41,557 | -0.50(-1.11%) |
Nov 05, 2020 | 43.92 | 44.99 | 43.92 | 44.75 | 277,223 | +1.37(+3.16%) |
Nov 04, 2020 | 43.65 | 44.12 | 43.16 | 43.38 | 36,973 | -0.71(-1.62%) |
Nov 03, 2020 | 43.65 | 44.23 | 43.65 | 44.10 | 30,680 | +1.08(+2.51%) |
Nov 02, 2020 | 42.62 | 43.07 | 42.41 | 43.02 | 51,528 | +0.95(+2.25%) |
Oct 30, 2020 | 42.01 | 42.33 | 41.55 | 42.07 | 101,230 | -0.20(-0.47%) |
Oct 29, 2020 | 41.72 | 42.45 | 41.60 | 42.27 | 68,588 | +0.47(+1.12%) |
Oct 28, 2020 | 42.10 | 42.46 | 41.80 | 41.80 | 67,689 | -1.17(-2.73%) |
Oct 27, 2020 | 43.75 | 43.75 | 42.95 | 42.97 | 60,371 | -0.76(-1.74%) |
Oct 26, 2020 | 44.20 | 44.20 | 43.23 | 43.73 | 74,095 | -1.04(-2.33%) |
Oct 23, 2020 | 44.69 | 44.94 | 44.33 | 44.77 | 114,549 | +0.27(+0.61%) |
Oct 22, 2020 | 43.73 | 44.54 | 43.73 | 44.50 | 674,976 | +0.86(+1.98%) |
Oct 21, 2020 | 43.80 | 44.05 | 43.64 | 43.64 | 75,854 | -0.20(-0.45%) |
Oct 20, 2020 | 43.81 | 44.25 | 43.73 | 43.84 | 1,070,254 | +0.39(+0.89%) |
Oct 19, 2020 | 44.20 | 44.31 | 43.40 | 43.45 | 71,469 | -0.55(-1.24%) |
Oct 16, 2020 | 44.17 | 44.29 | 43.86 | 44.00 | 40,172 | -0.03(-0.06%) |
Oct 15, 2020 | 42.97 | 44.08 | 42.97 | 44.02 | 72,832 | +0.46(+1.06%) |
Oct 14, 2020 | 43.72 | 43.99 | 43.55 | 43.56 | 57,159 | -0.17(-0.39%) |
Oct 13, 2020 | 43.89 | 44.03 | 43.63 | 43.73 | 71,965 | -0.48(-1.08%) |
Oct 12, 2020 | 44.05 | 44.32 | 43.98 | 44.21 | 191,337 | +0.30(+0.68%) |
Oct 09, 2020 | 44.33 | 44.45 | 43.84 | 43.91 | 72,566 | -0.07(-0.15%) |
Oct 08, 2020 | 43.83 | 43.98 | 43.64 | 43.98 | 50,271 | +0.51(+1.17%) |
Oct 07, 2020 | 43.19 | 43.62 | 43.08 | 43.47 | 94,334 | +0.76(+1.78%) |
Oct 06, 2020 | 43.13 | 43.86 | 42.69 | 42.71 | 64,094 | -0.15(-0.35%) |
Oct 05, 2020 | 42.23 | 42.90 | 42.23 | 42.86 | 36,275 | +0.99(+2.35%) |
Oct 02, 2020 | 40.41 | 42.02 | 40.41 | 41.87 | 78,000 | +0.68(+1.64%) |
Oct 01, 2020 | 40.82 | 41.21 | 40.64 | 41.20 | 47,738 | +0.48(+1.18%) |
Sep 30, 2020 | 40.51 | 41.15 | 40.48 | 40.72 | 59,989 | +0.31(+0.78%) |
Sep 29, 2020 | 40.79 | 40.79 | 40.12 | 40.41 | 80,509 | -0.34(-0.84%) |
Sep 28, 2020 | 40.31 | 40.91 | 40.31 | 40.75 | 49,987 | +0.99(+2.48%) |
Sep 25, 2020 | 39.09 | 39.84 | 39.09 | 39.76 | 131,492 | +0.51(+1.29%) |
Sep 24, 2020 | 39.10 | 39.80 | 38.68 | 39.26 | 81,557 | +0.07(+0.17%) |
Sep 23, 2020 | 40.18 | 40.55 | 39.19 | 39.19 | 68,512 | -0.99(-2.48%) |
Sep 22, 2020 | 40.27 | 40.56 | 39.96 | 40.18 | 65,322 | +0.07(+0.16%) |
Sep 21, 2020 | 40.65 | 40.65 | 39.73 | 40.12 | 74,944 | -1.34(-3.23%) |
Sep 18, 2020 | 42.16 | 42.20 | 41.28 | 41.46 | 53,570 | -0.54(-1.28%) |
Sep 17, 2020 | 41.59 | 42.14 | 41.50 | 42.00 | 87,289 | -0.22(-0.52%) |
Sep 16, 2020 | 42.16 | 42.68 | 42.00 | 42.22 | 58,205 | +0.30(+0.71%) |
Sep 15, 2020 | 42.38 | 42.38 | 41.88 | 41.92 | 39,785 | -0.20(-0.49%) |
Sep 14, 2020 | 41.65 | 42.18 | 41.64 | 42.12 | 58,458 | +0.84(+2.04%) |
Sep 11, 2020 | 41.51 | 41.51 | 40.92 | 41.28 | 46,940 | -0.09(-0.23%) |
Sep 10, 2020 | 42.18 | 42.29 | 41.37 | 41.37 | 157,646 | -0.58(-1.38%) |
Sep 09, 2020 | 41.95 | 42.11 | 41.44 | 41.95 | 44,749 | +0.48(+1.15%) |
Sep 08, 2020 | 42.09 | 42.09 | 41.48 | 41.48 | 62,900 | -1.12(-2.63%) |
Sep 04, 2020 | 42.97 | 42.99 | 41.87 | 42.60 | 115,694 | +0.19(+0.44%) |
Sep 03, 2020 | 43.30 | 43.68 | 42.25 | 42.41 | 138,827 | -1.00(-2.31%) |
Sep 02, 2020 | 42.95 | 43.49 | 42.78 | 43.41 | 183,617 | +0.59(+1.38%) |
Sep 01, 2020 | 42.40 | 42.83 | 42.04 | 42.82 | 78,833 | +0.31(+0.73%) |
Aug 31, 2020 | 43.13 | 43.13 | 42.52 | 42.52 | 64,772 | -0.65(-1.52%) |
Aug 28, 2020 | 43.14 | 43.17 | 42.79 | 43.17 | 80,836 | +0.26(+0.61%) |
Aug 27, 2020 | 42.69 | 43.08 | 42.67 | 42.91 | 72,157 | +0.42(+0.99%) |
Aug 26, 2020 | 42.82 | 42.82 | 42.44 | 42.49 | 122,695 | -0.32(-0.76%) |
Aug 25, 2020 | 43.11 | 43.18 | 42.48 | 42.81 | 65,828 | -0.10(-0.24%) |
Aug 24, 2020 | 42.35 | 42.92 | 42.06 | 42.92 | 51,598 | +0.93(+2.22%) |
Aug 21, 2020 | 42.04 | 42.15 | 41.80 | 41.98 | 58,167 | -0.23(-0.55%) |
Aug 20, 2020 | 42.23 | 42.51 | 42.09 | 42.22 | 70,408 | -0.38(-0.89%) |
Aug 19, 2020 | 42.82 | 42.98 | 42.58 | 42.59 | 55,256 | -0.17(-0.40%) |
Aug 18, 2020 | 43.36 | 43.36 | 42.71 | 42.77 | 78,683 | -0.57(-1.32%) |
Aug 17, 2020 | 43.53 | 43.53 | 43.20 | 43.34 | 165,671 | -0.15(-0.34%) |
Aug 14, 2020 | 43.17 | 43.74 | 43.03 | 43.49 | 49,720 | +0.11(+0.26%) |
Aug 13, 2020 | 43.56 | 43.73 | 43.28 | 43.38 | 171,662 | -0.33(-0.75%) |
Aug 12, 2020 | 43.99 | 44.11 | 43.40 | 43.70 | 58,949 | +0.11(+0.26%) |
Aug 11, 2020 | 43.96 | 44.32 | 43.46 | 43.59 | 76,588 | +0.12(+0.28%) |
Aug 10, 2020 | 43.08 | 43.69 | 43.08 | 43.47 | 61,268 | +0.52(+1.22%) |
Aug 07, 2020 | 41.95 | 42.95 | 41.95 | 42.95 | 106,926 | +0.85(+2.02%) |
Aug 06, 2020 | 42.17 | 42.42 | 42.00 | 42.09 | 89,726 | -0.17(-0.40%) |
Aug 05, 2020 | 42.00 | 42.28 | 41.91 | 42.26 | 53,192 | +0.68(+1.64%) |
Aug 04, 2020 | 41.24 | 41.61 | 41.21 | 41.58 | 49,319 | +0.24(+0.59%) |
Aug 03, 2020 | 41.24 | 41.42 | 40.91 | 41.34 | 61,721 | +0.39(+0.96%) |
Jul 31, 2020 | 41.39 | 41.39 | 40.38 | 40.94 | 79,232 | -0.53(-1.29%) |
Jul 30, 2020 | 41.37 | 41.50 | 40.87 | 41.48 | 47,687 | -0.56(-1.33%) |
Jul 29, 2020 | 41.36 | 42.09 | 41.32 | 42.04 | 97,298 | +0.92(+2.23%) |
Jul 28, 2020 | 41.22 | 41.51 | 41.11 | 41.12 | 102,344 | -0.27(-0.66%) |
Jul 27, 2020 | 41.28 | 41.39 | 40.82 | 41.39 | 131,371 | +0.15(+0.36%) |
Jul 24, 2020 | 41.47 | 41.66 | 41.21 | 41.24 | 46,192 | -0.41(-0.99%) |
Jul 23, 2020 | 41.43 | 41.93 | 41.31 | 41.65 | 274,147 | +0.24(+0.59%) |
Jul 22, 2020 | 40.93 | 41.41 | 40.90 | 41.41 | 93,501 | +0.29(+0.70%) |
Jul 21, 2020 | 40.68 | 41.37 | 40.68 | 41.12 | 731,782 | +0.85(+2.11%) |
Jul 20, 2020 | 40.74 | 40.78 | 40.17 | 40.27 | 44,960 | -0.55(-1.35%) |
Jul 17, 2020 | 41.03 | 41.23 | 40.74 | 40.82 | 49,613 | -0.07(-0.16%) |
Jul 16, 2020 | 40.68 | 41.24 | 40.53 | 40.89 | 97,794 | -0.11(-0.27%) |
Jul 15, 2020 | 40.48 | 41.16 | 40.46 | 41.00 | 86,411 | +1.37(+3.44%) |
Jul 14, 2020 | 38.99 | 39.63 | 38.83 | 39.63 | 69,355 | +0.59(+1.51%) |
Jul 13, 2020 | 39.59 | 40.02 | 39.05 | 39.05 | 134,371 | -0.21(-0.52%) |
Jul 10, 2020 | 38.45 | 39.27 | 38.37 | 39.25 | 153,332 | +0.91(+2.37%) |
Jul 09, 2020 | 39.32 | 39.32 | 38.00 | 38.34 | 99,351 | -0.96(-2.45%) |
Jul 08, 2020 | 39.21 | 39.49 | 38.78 | 39.31 | 74,681 | +0.20(+0.50%) |
Jul 07, 2020 | 39.65 | 39.72 | 39.08 | 39.11 | 84,439 | -0.87(-2.18%) |
Jul 06, 2020 | 40.39 | 40.62 | 39.78 | 39.98 | 52,899 | +0.40(+1.02%) |
Jul 02, 2020 | 40.12 | 40.50 | 39.45 | 39.58 | 129,167 | +0.26(+0.67%) |
Jul 01, 2020 | 39.99 | 40.19 | 39.29 | 39.32 | 101,401 | -0.55(-1.38%) |
Jun 30, 2020 | 39.32 | 39.99 | 39.27 | 39.87 | 79,201 | +0.46(+1.16%) |
Jun 29, 2020 | 38.63 | 39.51 | 38.50 | 39.41 | 653,123 | +1.17(+3.06%) |
Jun 26, 2020 | 39.03 | 39.03 | 38.17 | 38.24 | 92,919 | -0.98(-2.49%) |
Jun 25, 2020 | 38.56 | 39.24 | 38.30 | 39.22 | 231,006 | +0.48(+1.24%) |
Jun 24, 2020 | 39.78 | 39.78 | 38.36 | 38.74 | 277,250 | -1.49(-3.70%) |
Jun 23, 2020 | 40.84 | 40.88 | 40.07 | 40.22 | 11,130,197 | -0.05(-0.12%) |
Jun 22, 2020 | 40.06 | 40.40 | 39.45 | 40.27 | 348,682 | +0.04(+0.10%) |
Jun 19, 2020 | 41.15 | 41.23 | 39.88 | 40.23 | 143,905 | -0.33(-0.83%) |
Jun 18, 2020 | 40.31 | 41.00 | 40.08 | 40.57 | 94,910 | -0.08(-0.21%) |
Jun 17, 2020 | 41.57 | 41.57 | 40.63 | 40.65 | 132,483 | -0.86(-2.08%) |
Jun 16, 2020 | 42.17 | 42.23 | 40.82 | 41.51 | 204,321 | +1.01(+2.50%) |
Jun 15, 2020 | 38.63 | 40.77 | 38.43 | 40.50 | 191,437 | +0.48(+1.21%) |
Jun 12, 2020 | 40.48 | 40.73 | 38.82 | 40.02 | 242,315 | +1.02(+2.62%) |
Jun 11, 2020 | 40.29 | 40.52 | 38.83 | 38.99 | 420,356 | -3.30(-7.80%) |
Jun 10, 2020 | 43.93 | 43.93 | 42.30 | 42.30 | 652,020 | -1.72(-3.91%) |
Jun 09, 2020 | 44.22 | 44.45 | 43.63 | 44.02 | 11,156,786 | -1.12(-2.47%) |
Jun 08, 2020 | 44.61 | 45.13 | 44.47 | 45.13 | 348,262 | +1.23(+2.80%) |
Jun 05, 2020 | 44.09 | 44.63 | 43.78 | 43.90 | 335,240 | +1.70(+4.03%) |
Jun 04, 2020 | 41.62 | 42.20 | 41.25 | 42.20 | 3,942,764 | +0.45(+1.07%) |
Jun 03, 2020 | 40.95 | 41.95 | 40.95 | 41.76 | 4,869,457 | +1.39(+3.43%) |
Jun 02, 2020 | 40.30 | 40.65 | 40.19 | 40.37 | 4,138,438 | +0.33(+0.84%) |
Jun 01, 2020 | 39.54 | 40.33 | 39.51 | 40.04 | 286,910 | +0.60(+1.53%) |
May 29, 2020 | 39.58 | 39.71 | 38.97 | 39.43 | 163,157 | -0.51(-1.28%) |
May 28, 2020 | 41.22 | 41.22 | 39.77 | 39.94 | 112,442 | -0.84(-2.05%) |
May 27, 2020 | 40.38 | 40.78 | 39.70 | 40.78 | 640,755 | +1.33(+3.37%) |
May 26, 2020 | 39.00 | 39.78 | 39.00 | 39.45 | 141,920 | +1.77(+4.69%) |
May 22, 2020 | 37.77 | 37.77 | 37.26 | 37.68 | 81,309 | -0.06(-0.15%) |
May 21, 2020 | 37.52 | 37.92 | 37.47 | 37.74 | 90,266 | +0.26(+0.69%) |
May 20, 2020 | 37.10 | 37.70 | 37.10 | 37.48 | 112,869 | +0.99(+2.70%) |
May 19, 2020 | 37.08 | 37.49 | 36.49 | 36.49 | 76,707 | -0.73(-1.95%) |
May 18, 2020 | 36.09 | 37.37 | 36.09 | 37.22 | 93,041 | +2.58(+7.46%) |
May 15, 2020 | 34.20 | 34.80 | 34.03 | 34.63 | 148,529 | +0.14(+0.40%) |
May 14, 2020 | 33.55 | 34.50 | 32.67 | 34.49 | 162,443 | +0.36(+1.06%) |
May 13, 2020 | 35.32 | 35.32 | 33.82 | 34.13 | 158,523 | -1.43(-4.03%) |
May 12, 2020 | 37.27 | 37.27 | 35.55 | 35.56 | 98,127 | -1.41(-3.82%) |
May 11, 2020 | 37.18 | 37.36 | 36.54 | 36.98 | 137,173 | -0.67(-1.78%) |
May 08, 2020 | 36.63 | 37.65 | 36.63 | 37.65 | 98,840 | +1.65(+4.57%) |
May 07, 2020 | 35.88 | 36.48 | 35.88 | 36.00 | 99,574 | +0.63(+1.79%) |
May 06, 2020 | 36.30 | 36.38 | 35.37 | 35.37 | 111,996 | -0.69(-1.91%) |
May 05, 2020 | 36.55 | 37.12 | 36.01 | 36.06 | 98,596 | +0.07(+0.18%) |
May 04, 2020 | 35.60 | 36.03 | 35.15 | 35.99 | 140,945 | -0.07(-0.21%) |
May 01, 2020 | 36.62 | 36.62 | 35.66 | 36.07 | 215,965 | -1.42(-3.79%) |
Apr 30, 2020 | 37.92 | 37.97 | 37.26 | 37.49 | 194,381 | -1.16(-3.01%) |
Apr 29, 2020 | 38.04 | 38.99 | 37.94 | 38.65 | 468,924 | +1.62(+4.37%) |
Apr 28, 2020 | 37.23 | 37.70 | 36.57 | 37.03 | 122,529 | +0.65(+1.79%) |
Apr 27, 2020 | 35.09 | 36.59 | 35.09 | 36.38 | 125,141 | +1.62(+4.65%) |
Apr 24, 2020 | 34.50 | 34.96 | 34.10 | 34.76 | 122,717 | +0.56(+1.63%) |
Apr 23, 2020 | 34.10 | 34.78 | 34.03 | 34.21 | 169,668 | +0.41(+1.21%) |
Apr 22, 2020 | 34.31 | 34.49 | 33.76 | 33.80 | 193,791 | +0.20(+0.61%) |
Apr 21, 2020 | 33.48 | 34.08 | 33.36 | 33.59 | 204,980 | -0.81(-2.35%) |
Apr 20, 2020 | 34.49 | 35.14 | 34.20 | 34.40 | 229,814 | -0.84(-2.37%) |
Apr 17, 2020 | 34.98 | 35.53 | 34.84 | 35.24 | 214,567 | +1.53(+4.55%) |
Apr 16, 2020 | 34.11 | 34.16 | 33.17 | 33.70 | 203,411 | -0.37(-1.09%) |
Apr 15, 2020 | 34.54 | 34.57 | 33.84 | 34.08 | 230,150 | -1.67(-4.68%) |
Apr 14, 2020 | 36.05 | 36.39 | 35.35 | 35.75 | 354,379 | +0.49(+1.40%) |
Apr 13, 2020 | 36.37 | 36.37 | 34.81 | 35.26 | 412,031 | -1.25(-3.41%) |
Apr 09, 2020 | 35.88 | 37.07 | 35.86 | 36.50 | 366,968 | +1.49(+4.25%) |
Apr 08, 2020 | 33.77 | 35.21 | 33.44 | 35.02 | 258,090 | +1.81(+5.46%) |
Apr 07, 2020 | 33.82 | 34.77 | 33.11 | 33.20 | 266,464 | +0.65(+2.00%) |
Apr 06, 2020 | 31.38 | 32.68 | 31.38 | 32.55 | 547,783 | +2.38(+7.89%) |
Apr 03, 2020 | 31.10 | 31.29 | 29.78 | 30.17 | 452,042 | -0.94(-3.02%) |
Apr 02, 2020 | 30.72 | 31.98 | 30.35 | 31.11 | 519,009 | +0.29(+0.94%) |
Apr 01, 2020 | 31.34 | 31.51 | 30.51 | 30.82 | 968,860 | -1.96(-5.98%) |
Mar 31, 2020 | 33.04 | 33.24 | 32.25 | 32.78 | 415,777 | -0.33(-1.01%) |
Mar 30, 2020 | 32.59 | 33.20 | 31.84 | 33.12 | 1,859,792 | +0.62(+1.92%) |
Mar 27, 2020 | 32.45 | 33.40 | 31.98 | 32.50 | 532,384 | -1.13(-3.36%) |
Mar 26, 2020 | 32.04 | 33.72 | 32.04 | 33.63 | 401,411 | +1.85(+5.81%) |
Mar 25, 2020 | 30.98 | 33.08 | 30.07 | 31.78 | 951,862 | +1.12(+3.64%) |
Mar 24, 2020 | 29.36 | 30.74 | 29.23 | 30.66 | 626,211 | +3.05(+11.04%) |
Mar 23, 2020 | 28.90 | 28.90 | 26.87 | 27.61 | 821,225 | -1.34(-4.62%) |
Mar 20, 2020 | 30.89 | 31.29 | 28.80 | 28.95 | 525,119 | -1.28(-4.24%) |
Mar 19, 2020 | 28.64 | 31.02 | 27.61 | 30.23 | 895,210 | +1.17(+4.03%) |
Mar 18, 2020 | 31.00 | 31.30 | 27.83 | 29.06 | 687,546 | -3.88(-11.77%) |
Mar 17, 2020 | 31.62 | 32.94 | 30.50 | 32.94 | 1,004,996 | +1.69(+5.39%) |
Mar 16, 2020 | 31.71 | 33.13 | 30.65 | 31.25 | 1,025,915 | -4.74(-13.18%) |
Mar 13, 2020 | 35.07 | 36.02 | 32.77 | 36.00 | 725,960 | +3.07(+9.31%) |
Mar 12, 2020 | 33.94 | 34.95 | 32.25 | 32.93 | 734,670 | -3.80(-10.33%) |
Mar 11, 2020 | 38.34 | 38.64 | 36.35 | 36.73 | 461,107 | -2.84(-7.17%) |
Mar 10, 2020 | 39.59 | 39.59 | 37.42 | 39.56 | 529,798 | +1.47(+3.87%) |
Mar 09, 2020 | 38.98 | 40.25 | 37.90 | 38.09 | 383,053 | -4.38(-10.30%) |
Mar 06, 2020 | 41.87 | 42.92 | 41.52 | 42.46 | 122,459 | -0.73(-1.68%) |
Mar 05, 2020 | 43.78 | 43.85 | 42.73 | 43.19 | 321,992 | -1.76(-3.91%) |
Mar 04, 2020 | 44.25 | 44.96 | 43.81 | 44.95 | 371,025 | +1.41(+3.24%) |
Mar 03, 2020 | 44.73 | 45.37 | 43.14 | 43.54 | 161,134 | -1.06(-2.38%) |
Mar 02, 2020 | 43.47 | 44.60 | 42.67 | 44.60 | 211,434 | +1.29(+2.98%) |
Feb 28, 2020 | 42.67 | 43.59 | 42.25 | 43.31 | 1,081,938 | -0.79(-1.80%) |
Feb 27, 2020 | 44.98 | 45.79 | 44.00 | 44.10 | 298,262 | -1.75(-3.82%) |
Feb 26, 2020 | 46.97 | 47.23 | 45.85 | 45.85 | 155,064 | -0.98(-2.08%) |
Feb 25, 2020 | 48.74 | 48.82 | 46.73 | 46.83 | 111,436 | -1.78(-3.66%) |
Feb 24, 2020 | 48.70 | 48.90 | 48.38 | 48.61 | 81,899 | -1.46(-2.92%) |
Feb 21, 2020 | 50.34 | 50.34 | 49.95 | 50.07 | 78,273 | -0.51(-1.00%) |
Feb 20, 2020 | 50.19 | 50.66 | 50.13 | 50.58 | 65,822 | +0.31(+0.62%) |
Feb 19, 2020 | 50.39 | 50.46 | 50.21 | 50.27 | 487,518 | +0.08(+0.17%) |
Feb 18, 2020 | 50.33 | 50.37 | 49.86 | 50.18 | 93,004 | -0.19(-0.38%) |
Feb 14, 2020 | 50.48 | 50.48 | 50.17 | 50.38 | 55,909 | -0.06(-0.13%) |
Feb 13, 2020 | 50.12 | 50.48 | 50.12 | 50.44 | 60,229 | +0.04(+0.07%) |
Feb 12, 2020 | 50.28 | 50.41 | 50.24 | 50.40 | 89,160 | +0.35(+0.70%) |
Feb 11, 2020 | 49.90 | 50.23 | 49.89 | 50.05 | 70,974 | +0.41(+0.82%) |
Feb 10, 2020 | 49.42 | 49.65 | 49.38 | 49.65 | 128,236 | +0.17(+0.34%) |
Feb 07, 2020 | 49.75 | 49.75 | 49.41 | 49.48 | 45,487 | -0.50(-1.00%) |
Feb 06, 2020 | 50.40 | 50.51 | 49.98 | 49.98 | 55,496 | -0.28(-0.55%) |
Feb 05, 2020 | 49.91 | 50.33 | 49.91 | 50.26 | 132,997 | +0.85(+1.72%) |
Feb 04, 2020 | 49.45 | 49.65 | 49.38 | 49.41 | 195,767 | +0.55(+1.13%) |
Feb 03, 2020 | 48.56 | 49.06 | 48.56 | 48.86 | 142,400 | +0.47(+0.97%) |
Jan 31, 2020 | 49.14 | 49.14 | 48.23 | 48.39 | 83,593 | -0.96(-1.94%) |
Jan 30, 2020 | 48.93 | 49.34 | 48.77 | 49.34 | 50,983 | +0.10(+0.21%) |
Jan 29, 2020 | 49.64 | 49.74 | 49.24 | 49.24 | 71,323 | -0.34(-0.68%) |
Jan 28, 2020 | 49.48 | 49.72 | 49.44 | 49.58 | 104,837 | +0.38(+0.78%) |
Jan 27, 2020 | 49.11 | 49.46 | 48.93 | 49.20 | 126,030 | -0.78(-1.57%) |
Jan 24, 2020 | 50.61 | 50.61 | 49.67 | 49.98 | 118,007 | -0.58(-1.14%) |
Jan 23, 2020 | 50.35 | 50.65 | 49.93 | 50.56 | 64,614 | +0.11(+0.21%) |
Jan 22, 2020 | 50.63 | 50.71 | 50.39 | 50.45 | 70,276 | -0.08(-0.16%) |
Jan 21, 2020 | 50.78 | 50.78 | 50.49 | 50.53 | 62,412 | -0.41(-0.80%) |
Jan 17, 2020 | 51.20 | 51.20 | 50.89 | 50.94 | 66,114 | -0.10(-0.20%) |
Jan 16, 2020 | 50.77 | 51.11 | 50.77 | 51.04 | 56,040 | +0.63(+1.24%) |
Jan 15, 2020 | 50.35 | 50.64 | 50.22 | 50.41 | 263,063 | +0.00(+0.00%) |
Jan 14, 2020 | 50.16 | 50.53 | 50.05 | 50.41 | 65,147 | +0.21(+0.43%) |
Jan 13, 2020 | 49.85 | 50.20 | 49.84 | 50.20 | 54,261 | +0.43(+0.86%) |
Jan 10, 2020 | 49.93 | 49.97 | 49.68 | 49.77 | 131,469 | -0.16(-0.31%) |
Jan 09, 2020 | 50.06 | 50.06 | 49.80 | 49.92 | 101,870 | +0.04(+0.07%) |
Jan 08, 2020 | 49.86 | 50.09 | 49.74 | 49.89 | 55,508 | +0.05(+0.09%) |
Jan 07, 2020 | 49.90 | 49.99 | 49.72 | 49.84 | 61,301 | -0.15(-0.31%) |
Jan 06, 2020 | 49.78 | 50.07 | 49.60 | 49.99 | 119,186 | -0.03(-0.06%) |
Jan 03, 2020 | 49.85 | 50.15 | 49.70 | 50.03 | 103,460 | -0.33(-0.66%) |
Jan 02, 2020 | 50.74 | 50.74 | 49.92 | 50.36 | 116,631 | -0.10(-0.20%) |
Dec 31, 2019 | 50.27 | 50.61 | 50.27 | 50.46 | 90,975 | +0.14(+0.27%) |
Dec 30, 2019 | 50.47 | 50.51 | 50.20 | 50.32 | 129,599 | -0.04(-0.07%) |
Dec 27, 2019 | 50.65 | 50.65 | 50.26 | 50.36 | 59,275 | -0.15(-0.29%) |
Dec 26, 2019 | 50.47 | 50.57 | 50.35 | 50.51 | 56,902 | +0.09(+0.17%) |
Dec 24, 2019 | 50.50 | 50.52 | 50.39 | 50.42 | 39,734 | -0.07(-0.13%) |
Dec 23, 2019 | 50.69 | 50.69 | 50.37 | 50.49 | 116,818 | -0.03(-0.07%) |
Dec 20, 2019 | 50.48 | 50.73 | 50.42 | 50.52 | 49,241 | +0.21(+0.42%) |
Dec 19, 2019 | 50.22 | 50.37 | 50.18 | 50.31 | 77,050 | +0.12(+0.24%) |
Dec 18, 2019 | 50.27 | 50.27 | 50.04 | 50.19 | 61,870 | -0.03(-0.05%) |
Dec 17, 2019 | 50.01 | 50.22 | 49.98 | 50.22 | 100,506 | +0.35(+0.70%) |
Dec 16, 2019 | 49.88 | 50.12 | 49.87 | 49.87 | 57,123 | +0.28(+0.57%) |
Dec 13, 2019 | 49.91 | 50.06 | 49.39 | 49.59 | 40,506 | -0.38(-0.75%) |
Dec 12, 2019 | 49.32 | 50.01 | 49.26 | 49.96 | 96,764 | +0.71(+1.43%) |
Dec 11, 2019 | 49.24 | 49.35 | 49.12 | 49.26 | 60,397 | +0.08(+0.16%) |
Dec 10, 2019 | 49.17 | 49.26 | 49.06 | 49.18 | 86,667 | -0.02(-0.05%) |
Dec 09, 2019 | 49.28 | 49.39 | 49.20 | 49.20 | 64,786 | -0.09(-0.19%) |
Dec 06, 2019 | 49.15 | 49.49 | 49.15 | 49.29 | 122,284 | +0.51(+1.05%) |
Dec 05, 2019 | 48.81 | 48.84 | 48.68 | 48.78 | 103,277 | +0.08(+0.17%) |
Dec 04, 2019 | 48.49 | 48.93 | 48.45 | 48.70 | 75,838 | +0.42(+0.87%) |
Dec 03, 2019 | 48.18 | 48.30 | 47.87 | 48.28 | 65,868 | -0.34(-0.70%) |