Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 59.73 | 59.83 | 59.04 | 59.76 | 1,548,829 | -0.05(-0.08%) |
Nov 27, 2020 | 59.78 | 59.96 | 59.65 | 59.81 | 645,320 | +0.30(+0.51%) |
Nov 25, 2020 | 59.49 | 59.64 | 59.33 | 59.51 | 1,176,911 | +0.11(+0.18%) |
Nov 24, 2020 | 58.97 | 59.55 | 58.73 | 59.40 | 1,779,904 | +0.75(+1.28%) |
Nov 23, 2020 | 58.87 | 59.11 | 58.26 | 58.66 | 2,325,008 | +0.01(+0.02%) |
Nov 20, 2020 | 59.11 | 59.12 | 58.62 | 58.65 | 1,075,739 | -0.48(-0.81%) |
Nov 19, 2020 | 58.63 | 59.19 | 58.49 | 59.12 | 1,916,602 | +0.37(+0.63%) |
Nov 18, 2020 | 59.40 | 59.53 | 58.75 | 58.75 | 2,105,733 | -0.71(-1.19%) |
Nov 17, 2020 | 59.43 | 59.68 | 59.19 | 59.46 | 2,975,506 | -0.25(-0.42%) |
Nov 16, 2020 | 59.40 | 59.76 | 59.27 | 59.72 | 1,950,283 | +0.50(+0.84%) |
Nov 13, 2020 | 58.97 | 59.34 | 58.61 | 59.22 | 1,129,773 | +0.63(+1.08%) |
Nov 12, 2020 | 59.02 | 59.23 | 58.35 | 58.59 | 1,779,234 | -0.48(-0.81%) |
Nov 11, 2020 | 58.67 | 59.19 | 58.59 | 59.06 | 1,597,419 | +0.83(+1.42%) |
Nov 10, 2020 | 58.48 | 58.70 | 57.68 | 58.24 | 3,458,191 | -0.60(-1.02%) |
Nov 09, 2020 | 60.75 | 60.76 | 58.80 | 58.84 | 4,555,468 | -0.37(-0.62%) |
Nov 06, 2020 | 58.99 | 59.38 | 58.39 | 59.21 | 2,508,823 | +0.10(+0.16%) |
Nov 05, 2020 | 58.97 | 59.38 | 58.79 | 59.11 | 2,983,811 | +1.31(+2.27%) |
Nov 04, 2020 | 57.07 | 58.35 | 56.94 | 57.80 | 3,832,284 | +1.96(+3.51%) |
Nov 03, 2020 | 55.34 | 56.22 | 55.19 | 55.84 | 2,624,685 | +0.97(+1.77%) |
Nov 02, 2020 | 55.01 | 55.48 | 54.34 | 54.87 | 2,456,457 | +0.29(+0.53%) |
Oct 30, 2020 | 55.08 | 55.35 | 53.91 | 54.58 | 3,275,796 | -0.87(-1.58%) |
Oct 29, 2020 | 54.92 | 56.06 | 54.66 | 55.45 | 1,970,124 | +0.72(+1.31%) |
Oct 28, 2020 | 55.82 | 55.82 | 54.62 | 54.73 | 2,236,359 | -2.11(-3.71%) |
Oct 27, 2020 | 56.85 | 57.07 | 56.60 | 56.84 | 1,097,259 | +0.15(+0.26%) |
Oct 26, 2020 | 57.17 | 57.53 | 56.03 | 56.69 | 2,058,228 | -1.02(-1.77%) |
Oct 23, 2020 | 57.65 | 57.74 | 57.23 | 57.71 | 1,226,313 | +0.23(+0.41%) |
Oct 22, 2020 | 57.48 | 57.66 | 56.88 | 57.48 | 1,494,394 | +0.06(+0.10%) |
Oct 21, 2020 | 57.53 | 58.03 | 57.36 | 57.42 | 1,432,325 | -0.08(-0.14%) |
Oct 20, 2020 | 57.48 | 58.16 | 57.30 | 57.50 | 1,943,861 | +0.23(+0.41%) |
Oct 19, 2020 | 58.50 | 58.73 | 57.12 | 57.27 | 1,786,612 | -0.94(-1.61%) |
Oct 16, 2020 | 58.71 | 59.04 | 58.20 | 58.20 | 1,785,899 | -0.18(-0.31%) |
Oct 15, 2020 | 57.76 | 58.51 | 57.66 | 58.38 | 1,469,843 | -0.24(-0.41%) |
Oct 14, 2020 | 59.21 | 59.38 | 58.37 | 58.63 | 1,383,767 | -0.40(-0.67%) |
Oct 13, 2020 | 59.38 | 59.49 | 58.84 | 59.03 | 2,329,537 | -0.27(-0.46%) |
Oct 12, 2020 | 58.65 | 59.68 | 58.55 | 59.30 | 1,786,175 | +1.31(+2.27%) |
Oct 09, 2020 | 57.51 | 58.01 | 57.47 | 57.99 | 1,142,844 | +0.76(+1.33%) |
Oct 08, 2020 | 57.24 | 57.27 | 57.01 | 57.23 | 1,282,398 | +0.34(+0.59%) |
Oct 07, 2020 | 56.41 | 56.99 | 56.41 | 56.89 | 1,826,582 | +1.01(+1.80%) |
Oct 06, 2020 | 56.74 | 57.09 | 55.76 | 55.88 | 1,841,745 | -0.94(-1.65%) |
Oct 05, 2020 | 56.11 | 56.86 | 56.11 | 56.82 | 1,631,418 | +1.08(+1.94%) |
Oct 02, 2020 | 55.64 | 56.32 | 55.50 | 55.74 | 2,556,578 | -0.95(-1.67%) |
Oct 01, 2020 | 56.77 | 56.91 | 56.38 | 56.69 | 2,874,948 | +0.56(+1.00%) |
Sep 30, 2020 | 55.87 | 56.76 | 55.83 | 56.13 | 2,371,438 | +0.35(+0.62%) |
Sep 29, 2020 | 55.98 | 56.16 | 55.68 | 55.78 | 1,287,074 | -0.20(-0.36%) |
Sep 28, 2020 | 55.86 | 56.05 | 55.61 | 55.99 | 1,923,160 | +0.91(+1.66%) |
Sep 25, 2020 | 53.98 | 55.20 | 53.72 | 55.07 | 1,755,846 | +1.07(+1.98%) |
Sep 24, 2020 | 53.49 | 54.63 | 53.41 | 54.00 | 2,600,748 | +0.20(+0.38%) |
Sep 23, 2020 | 55.33 | 55.38 | 53.70 | 53.80 | 2,092,919 | -1.46(-2.65%) |
Sep 22, 2020 | 54.83 | 55.37 | 54.31 | 55.26 | 1,989,090 | +0.89(+1.64%) |
Sep 21, 2020 | 53.77 | 54.40 | 53.23 | 54.37 | 2,856,603 | -0.24(-0.44%) |
Sep 18, 2020 | 55.61 | 55.61 | 54.03 | 54.61 | 4,543,140 | -0.74(-1.34%) |
Sep 17, 2020 | 54.97 | 55.73 | 54.81 | 55.35 | 2,672,352 | -0.62(-1.11%) |
Sep 16, 2020 | 56.84 | 56.88 | 55.96 | 55.98 | 1,767,483 | -0.65(-1.16%) |
Sep 15, 2020 | 56.71 | 56.93 | 56.36 | 56.63 | 1,159,674 | +0.57(+1.02%) |
Sep 14, 2020 | 56.04 | 56.55 | 55.90 | 56.06 | 2,024,510 | +0.73(+1.33%) |
Sep 11, 2020 | 55.91 | 56.06 | 54.79 | 55.33 | 2,343,582 | -0.19(-0.34%) |
Sep 10, 2020 | 57.06 | 57.22 | 55.29 | 55.51 | 2,492,623 | -1.08(-1.91%) |
Sep 09, 2020 | 56.12 | 57.07 | 55.84 | 56.60 | 2,472,984 | +1.42(+2.58%) |
Sep 08, 2020 | 55.64 | 56.34 | 55.13 | 55.17 | 3,199,330 | -1.90(-3.32%) |
Sep 04, 2020 | 57.74 | 58.22 | 55.32 | 57.07 | 4,468,446 | -0.76(-1.32%) |
Sep 03, 2020 | 59.98 | 59.98 | 57.33 | 57.83 | 4,613,724 | -2.68(-4.43%) |
Sep 02, 2020 | 60.28 | 60.68 | 59.62 | 60.51 | 3,020,109 | +0.75(+1.26%) |
Sep 01, 2020 | 59.24 | 59.77 | 59.02 | 59.76 | 2,371,305 | +0.81(+1.38%) |
Aug 31, 2020 | 58.99 | 59.26 | 58.77 | 58.95 | 1,549,991 | +0.06(+0.10%) |
Aug 28, 2020 | 58.74 | 58.96 | 58.55 | 58.89 | 1,272,690 | +0.36(+0.62%) |
Aug 27, 2020 | 58.77 | 58.94 | 58.19 | 58.53 | 1,469,342 | -0.10(-0.17%) |
Aug 26, 2020 | 57.77 | 58.66 | 57.77 | 58.63 | 2,373,067 | +1.09(+1.89%) |
Aug 25, 2020 | 57.20 | 57.58 | 57.08 | 57.54 | 1,831,047 | +0.33(+0.58%) |
Aug 24, 2020 | 57.30 | 57.43 | 56.81 | 57.21 | 1,893,011 | +0.46(+0.81%) |
Aug 21, 2020 | 56.39 | 56.79 | 56.32 | 56.75 | 1,878,497 | +0.35(+0.63%) |
Aug 20, 2020 | 55.67 | 56.49 | 55.65 | 56.40 | 1,457,568 | +0.48(+0.86%) |
Aug 19, 2020 | 56.22 | 56.40 | 55.85 | 55.91 | 1,911,098 | -0.23(-0.41%) |
Aug 18, 2020 | 55.91 | 56.24 | 55.68 | 56.14 | 2,100,727 | +0.35(+0.62%) |
Aug 17, 2020 | 55.69 | 55.88 | 55.69 | 55.79 | 1,218,179 | +0.33(+0.59%) |
Aug 14, 2020 | 55.52 | 55.55 | 55.25 | 55.47 | 1,111,746 | -0.05(-0.10%) |
Aug 13, 2020 | 55.48 | 55.89 | 55.37 | 55.52 | 3,192,756 | +0.09(+0.16%) |
Aug 12, 2020 | 54.79 | 55.57 | 54.79 | 55.43 | 4,683,739 | +1.04(+1.91%) |
Aug 11, 2020 | 55.04 | 55.27 | 54.30 | 54.39 | 2,199,892 | -0.65(-1.18%) |
Aug 10, 2020 | 55.21 | 55.30 | 54.52 | 55.05 | 1,618,099 | -0.08(-0.15%) |
Aug 07, 2020 | 55.31 | 55.53 | 54.75 | 55.13 | 1,504,200 | -0.38(-0.68%) |
Aug 06, 2020 | 54.82 | 55.55 | 54.74 | 55.50 | 1,495,060 | +0.60(+1.09%) |
Aug 05, 2020 | 54.70 | 54.93 | 54.62 | 54.90 | 1,276,874 | +0.39(+0.72%) |
Aug 04, 2020 | 54.24 | 54.52 | 54.14 | 54.51 | 1,339,114 | +0.12(+0.22%) |
Aug 03, 2020 | 54.27 | 54.54 | 54.20 | 54.39 | 1,754,665 | +0.52(+0.97%) |
Jul 31, 2020 | 53.78 | 53.86 | 52.92 | 53.86 | 1,714,252 | +0.81(+1.53%) |
Jul 30, 2020 | 52.49 | 53.14 | 52.22 | 53.05 | 1,484,664 | +0.07(+0.13%) |
Jul 29, 2020 | 52.52 | 53.10 | 52.52 | 52.98 | 1,558,306 | +0.68(+1.29%) |
Jul 28, 2020 | 52.69 | 52.86 | 52.27 | 52.30 | 1,670,240 | -0.52(-0.99%) |
Jul 27, 2020 | 52.44 | 52.90 | 52.34 | 52.82 | 2,318,801 | +0.63(+1.21%) |
Jul 24, 2020 | 51.98 | 52.41 | 51.62 | 52.19 | 1,639,971 | -0.30(-0.58%) |
Jul 23, 2020 | 53.44 | 53.67 | 52.26 | 52.50 | 2,915,364 | -1.05(-1.96%) |
Jul 22, 2020 | 53.21 | 53.63 | 53.13 | 53.55 | 3,839,261 | +0.29(+0.55%) |
Jul 21, 2020 | 53.87 | 53.87 | 53.09 | 53.26 | 2,114,935 | -0.23(-0.43%) |
Jul 20, 2020 | 52.53 | 53.61 | 52.35 | 53.49 | 2,088,895 | +0.96(+1.83%) |
Jul 17, 2020 | 52.53 | 52.66 | 52.10 | 52.53 | 1,824,436 | +0.19(+0.36%) |
Jul 16, 2020 | 52.21 | 52.46 | 51.91 | 52.34 | 2,459,816 | -0.31(-0.58%) |
Jul 15, 2020 | 52.85 | 52.94 | 52.17 | 52.64 | 3,517,362 | +0.29(+0.56%) |
Jul 14, 2020 | 51.42 | 52.39 | 50.97 | 52.35 | 3,511,741 | +0.65(+1.25%) |
Jul 13, 2020 | 52.99 | 53.47 | 51.60 | 51.70 | 2,774,365 | -0.87(-1.65%) |
Jul 10, 2020 | 52.21 | 52.60 | 51.85 | 52.57 | 2,442,211 | +0.29(+0.55%) |
Jul 09, 2020 | 52.47 | 52.52 | 51.55 | 52.29 | 2,448,195 | +0.07(+0.13%) |
Jul 08, 2020 | 51.82 | 52.22 | 51.55 | 52.22 | 1,937,683 | +0.63(+1.22%) |
Jul 07, 2020 | 51.91 | 52.40 | 51.55 | 51.59 | 3,367,825 | -0.47(-0.89%) |
Jul 06, 2020 | 51.76 | 52.16 | 51.66 | 52.05 | 2,457,592 | +1.02(+1.99%) |
Jul 02, 2020 | 51.33 | 51.54 | 50.97 | 51.04 | 2,590,774 | +0.22(+0.43%) |
Jul 01, 2020 | 50.35 | 51.01 | 50.30 | 50.81 | 5,852,088 | +0.54(+1.07%) |
Jun 30, 2020 | 49.45 | 50.48 | 49.38 | 50.28 | 2,586,800 | +0.82(+1.67%) |
Jun 29, 2020 | 48.92 | 49.47 | 48.45 | 49.46 | 1,846,820 | +0.66(+1.36%) |
Jun 26, 2020 | 49.97 | 50.00 | 48.79 | 48.79 | 2,712,513 | -1.28(-2.56%) |
Jun 25, 2020 | 49.56 | 50.12 | 49.09 | 50.08 | 2,490,176 | +0.48(+0.96%) |
Jun 24, 2020 | 50.53 | 50.72 | 49.33 | 49.60 | 4,330,064 | -1.16(-2.29%) |
Jun 23, 2020 | 50.91 | 51.24 | 50.68 | 50.76 | 1,666,807 | +0.29(+0.57%) |
Jun 22, 2020 | 49.84 | 50.49 | 49.73 | 50.48 | 1,508,472 | +0.59(+1.18%) |
Jun 19, 2020 | 50.64 | 50.71 | 49.61 | 49.89 | 2,637,819 | -0.19(-0.38%) |
Jun 18, 2020 | 49.85 | 50.15 | 49.76 | 50.08 | 1,641,254 | +0.08(+0.16%) |
Jun 17, 2020 | 50.22 | 50.43 | 49.91 | 50.00 | 2,381,189 | -0.00(-0.01%) |
Jun 16, 2020 | 50.23 | 50.33 | 49.23 | 50.00 | 3,281,023 | +1.00(+2.03%) |
Jun 15, 2020 | 47.67 | 49.22 | 47.50 | 49.00 | 3,399,077 | +0.46(+0.95%) |
Jun 12, 2020 | 49.33 | 49.38 | 47.69 | 48.54 | 3,089,885 | +0.49(+1.02%) |
Jun 11, 2020 | 49.68 | 49.89 | 48.04 | 48.05 | 5,912,807 | -2.70(-5.32%) |
Jun 10, 2020 | 50.72 | 51.13 | 50.52 | 50.75 | 5,014,263 | +0.27(+0.53%) |
Jun 09, 2020 | 50.13 | 50.73 | 50.13 | 50.48 | 3,386,923 | +0.06(+0.11%) |
Jun 08, 2020 | 50.06 | 50.45 | 49.84 | 50.43 | 3,941,382 | +0.36(+0.72%) |
Jun 05, 2020 | 49.46 | 50.20 | 49.40 | 50.07 | 3,147,380 | +1.12(+2.30%) |
Jun 04, 2020 | 49.15 | 49.44 | 48.67 | 48.94 | 2,237,143 | -0.40(-0.81%) |
Jun 03, 2020 | 49.14 | 49.48 | 49.02 | 49.34 | 2,109,150 | +0.44(+0.90%) |
Jun 02, 2020 | 48.66 | 48.92 | 48.32 | 48.90 | 3,087,651 | +0.34(+0.71%) |
Jun 01, 2020 | 48.26 | 48.66 | 48.17 | 48.56 | 2,065,035 | +0.25(+0.53%) |
May 29, 2020 | 48.01 | 48.45 | 47.64 | 48.31 | 2,855,351 | +0.32(+0.67%) |
May 28, 2020 | 48.00 | 48.68 | 47.86 | 47.98 | 2,271,181 | +0.04(+0.08%) |
May 27, 2020 | 47.74 | 47.98 | 46.81 | 47.95 | 3,297,503 | +0.40(+0.84%) |
May 26, 2020 | 48.40 | 48.40 | 47.50 | 47.55 | 4,654,190 | +0.14(+0.30%) |
May 22, 2020 | 47.19 | 47.43 | 47.00 | 47.41 | 2,657,632 | +0.20(+0.43%) |
May 21, 2020 | 47.64 | 47.79 | 47.08 | 47.20 | 1,497,423 | -0.40(-0.84%) |
May 20, 2020 | 47.39 | 47.71 | 47.35 | 47.60 | 2,220,742 | +0.86(+1.84%) |
May 19, 2020 | 46.98 | 47.41 | 46.74 | 46.74 | 2,556,608 | -0.26(-0.55%) |
May 18, 2020 | 46.78 | 47.26 | 46.70 | 47.00 | 2,374,855 | +1.10(+2.39%) |
May 15, 2020 | 45.11 | 45.93 | 45.02 | 45.90 | 1,827,044 | +0.32(+0.71%) |
May 14, 2020 | 44.69 | 45.61 | 44.37 | 45.58 | 2,680,977 | +0.45(+1.01%) |
May 13, 2020 | 45.73 | 46.08 | 44.64 | 45.13 | 2,845,382 | -0.61(-1.34%) |
May 12, 2020 | 46.88 | 46.95 | 45.74 | 45.74 | 2,601,596 | -0.95(-2.03%) |
May 11, 2020 | 46.12 | 46.96 | 46.11 | 46.69 | 2,394,855 | +0.24(+0.53%) |
May 08, 2020 | 46.31 | 46.53 | 46.13 | 46.44 | 2,730,846 | +0.59(+1.30%) |
May 07, 2020 | 45.82 | 46.09 | 45.69 | 45.85 | 2,209,826 | +0.61(+1.35%) |
May 06, 2020 | 45.52 | 45.72 | 45.21 | 45.24 | 2,327,717 | -0.00(-0.01%) |
May 05, 2020 | 45.18 | 45.76 | 45.14 | 45.24 | 6,456,643 | +0.48(+1.08%) |
May 04, 2020 | 44.16 | 44.79 | 43.99 | 44.76 | 1,742,488 | +0.35(+0.78%) |
May 01, 2020 | 44.72 | 45.06 | 44.26 | 44.41 | 2,179,051 | -1.18(-2.58%) |
Apr 30, 2020 | 45.64 | 45.79 | 45.24 | 45.59 | 5,534,021 | -0.08(-0.17%) |
Apr 29, 2020 | 45.26 | 45.92 | 45.07 | 45.67 | 4,889,749 | +1.40(+3.17%) |
Apr 28, 2020 | 45.33 | 45.34 | 44.23 | 44.26 | 4,761,533 | -0.54(-1.21%) |
Apr 27, 2020 | 44.72 | 44.97 | 44.65 | 44.81 | 2,874,954 | +0.44(+1.00%) |
Apr 24, 2020 | 43.93 | 44.47 | 43.59 | 44.36 | 2,719,264 | +0.61(+1.40%) |
Apr 23, 2020 | 43.97 | 44.49 | 43.70 | 43.75 | 3,295,707 | +0.00(+0.00%) |
Apr 22, 2020 | 43.35 | 44.05 | 43.33 | 43.75 | 5,363,726 | +1.16(+2.71%) |
Apr 21, 2020 | 43.44 | 43.51 | 42.37 | 42.59 | 2,993,271 | -1.43(-3.25%) |
Apr 20, 2020 | 44.21 | 44.73 | 44.01 | 44.02 | 2,261,485 | -0.69(-1.54%) |
Apr 17, 2020 | 44.74 | 44.80 | 44.10 | 44.71 | 3,172,199 | +0.84(+1.92%) |
Apr 16, 2020 | 43.78 | 44.07 | 43.30 | 43.86 | 2,329,260 | +0.45(+1.04%) |
Apr 15, 2020 | 43.28 | 43.75 | 43.05 | 43.41 | 2,870,747 | -0.72(-1.63%) |
Apr 14, 2020 | 43.47 | 44.28 | 43.32 | 44.13 | 3,274,835 | +1.51(+3.55%) |
Apr 13, 2020 | 42.46 | 42.67 | 41.84 | 42.62 | 3,663,917 | -0.10(-0.23%) |
Apr 09, 2020 | 42.82 | 43.06 | 42.36 | 42.72 | 4,384,989 | +0.39(+0.92%) |
Apr 08, 2020 | 41.61 | 42.45 | 41.17 | 42.33 | 5,741,494 | +1.19(+2.90%) |
Apr 07, 2020 | 42.62 | 42.67 | 41.06 | 41.14 | 6,763,510 | -0.11(-0.27%) |
Apr 06, 2020 | 39.85 | 41.47 | 39.76 | 41.25 | 4,878,465 | +2.81(+7.30%) |
Apr 03, 2020 | 38.84 | 39.13 | 37.97 | 38.44 | 3,679,320 | -0.57(-1.45%) |
Apr 02, 2020 | 37.92 | 39.03 | 37.90 | 39.01 | 4,596,131 | +0.81(+2.13%) |
Apr 01, 2020 | 38.40 | 39.07 | 37.84 | 38.20 | 6,223,293 | -1.70(-4.27%) |
Mar 31, 2020 | 40.37 | 40.82 | 39.70 | 39.90 | 6,902,488 | -0.61(-1.50%) |
Mar 30, 2020 | 39.45 | 40.56 | 39.27 | 40.51 | 13,163,390 | +1.41(+3.62%) |
Mar 27, 2020 | 39.27 | 40.19 | 38.83 | 39.09 | 7,933,186 | -1.25(-3.10%) |
Mar 26, 2020 | 38.69 | 40.59 | 38.67 | 40.35 | 18,509,900 | +2.09(+5.47%) |
Mar 25, 2020 | 38.29 | 39.74 | 37.37 | 38.26 | 37,648,684 | +0.21(+0.55%) |
Mar 24, 2020 | 36.66 | 38.05 | 36.55 | 38.05 | 6,689,224 | +3.21(+9.21%) |
Mar 23, 2020 | 35.40 | 35.71 | 33.94 | 34.84 | 11,648,900 | -0.69(-1.93%) |
Mar 20, 2020 | 37.54 | 37.91 | 35.34 | 35.52 | 6,355,122 | -1.51(-4.09%) |
Mar 19, 2020 | 36.45 | 38.17 | 35.56 | 37.04 | 6,273,736 | +0.11(+0.29%) |
Mar 18, 2020 | 36.03 | 37.39 | 34.82 | 36.93 | 7,608,241 | -1.54(-4.01%) |
Mar 17, 2020 | 37.18 | 38.98 | 36.03 | 38.47 | 8,378,006 | +2.10(+5.76%) |
Mar 16, 2020 | 36.59 | 39.04 | 36.15 | 36.37 | 7,285,057 | -4.90(-11.88%) |
Mar 13, 2020 | 39.87 | 41.31 | 37.99 | 41.28 | 7,420,326 | +3.60(+9.54%) |
Mar 12, 2020 | 38.50 | 40.55 | 37.02 | 37.68 | 9,332,635 | -3.86(-9.28%) |
Mar 11, 2020 | 42.51 | 42.72 | 41.02 | 41.54 | 5,687,861 | -2.13(-4.88%) |
Mar 10, 2020 | 42.90 | 43.67 | 41.39 | 43.67 | 4,465,425 | +2.36(+5.71%) |
Mar 09, 2020 | 42.88 | 42.88 | 39.89 | 41.31 | 6,285,035 | -3.29(-7.39%) |
Mar 06, 2020 | 44.01 | 44.85 | 43.48 | 44.61 | 3,990,261 | -0.81(-1.79%) |
Mar 05, 2020 | 45.76 | 46.40 | 45.08 | 45.42 | 2,773,692 | -1.48(-3.16%) |
Mar 04, 2020 | 45.99 | 46.98 | 45.49 | 46.90 | 4,442,693 | +1.80(+4.00%) |
Mar 03, 2020 | 46.60 | 47.13 | 44.66 | 45.10 | 5,366,790 | -1.30(-2.81%) |
Mar 02, 2020 | 44.86 | 46.42 | 44.25 | 46.40 | 5,764,048 | +1.93(+4.33%) |
Feb 28, 2020 | 42.81 | 44.48 | 42.64 | 44.48 | 8,365,192 | +0.10(+0.23%) |
Feb 27, 2020 | 45.43 | 46.16 | 44.33 | 44.38 | 5,206,465 | -2.16(-4.64%) |
Feb 26, 2020 | 46.70 | 47.48 | 46.33 | 46.53 | 4,414,455 | +0.03(+0.07%) |
Feb 25, 2020 | 48.20 | 48.32 | 46.35 | 46.50 | 5,684,172 | -1.39(-2.89%) |
Feb 24, 2020 | 47.81 | 48.41 | 47.51 | 47.88 | 5,392,654 | -1.77(-3.57%) |
Feb 21, 2020 | 50.20 | 50.23 | 49.48 | 49.66 | 2,394,323 | -0.76(-1.52%) |
Feb 20, 2020 | 50.67 | 50.80 | 49.86 | 50.42 | 2,836,222 | -0.33(-0.65%) |
Feb 19, 2020 | 50.63 | 50.88 | 50.59 | 50.75 | 1,505,871 | +0.32(+0.64%) |
Feb 18, 2020 | 50.28 | 50.50 | 50.20 | 50.42 | 1,827,441 | -0.08(-0.15%) |
Feb 14, 2020 | 50.41 | 50.54 | 50.31 | 50.50 | 1,401,737 | +0.18(+0.35%) |
Feb 13, 2020 | 50.11 | 50.54 | 50.09 | 50.33 | 1,530,939 | -0.02(-0.04%) |
Feb 12, 2020 | 50.20 | 50.38 | 50.07 | 50.35 | 2,075,330 | +0.37(+0.75%) |
Feb 11, 2020 | 50.23 | 50.35 | 49.88 | 49.97 | 3,600,070 | -0.01(-0.01%) |
Feb 10, 2020 | 49.26 | 49.99 | 49.26 | 49.98 | 1,994,338 | +0.55(+1.11%) |
Feb 07, 2020 | 49.48 | 49.69 | 49.34 | 49.43 | 1,985,171 | -0.25(-0.51%) |
Feb 06, 2020 | 49.54 | 49.69 | 49.36 | 49.68 | 1,587,855 | +0.32(+0.64%) |
Feb 05, 2020 | 49.65 | 49.65 | 49.09 | 49.37 | 2,316,443 | +0.27(+0.55%) |
Feb 04, 2020 | 48.82 | 49.18 | 48.72 | 49.10 | 1,555,430 | +0.87(+1.81%) |
Feb 03, 2020 | 47.91 | 48.46 | 47.91 | 48.23 | 3,121,022 | +0.51(+1.06%) |
Jan 31, 2020 | 48.66 | 48.66 | 47.58 | 47.72 | 2,354,486 | -0.86(-1.77%) |
Jan 30, 2020 | 48.14 | 48.62 | 48.02 | 48.58 | 2,023,800 | +0.13(+0.27%) |
Jan 29, 2020 | 48.63 | 48.74 | 48.30 | 48.45 | 1,731,946 | +0.10(+0.21%) |
Jan 28, 2020 | 48.01 | 48.46 | 47.86 | 48.34 | 1,399,064 | +0.66(+1.37%) |
Jan 27, 2020 | 47.61 | 47.94 | 47.43 | 47.69 | 3,374,020 | -0.84(-1.73%) |
Jan 24, 2020 | 49.13 | 49.16 | 48.35 | 48.53 | 2,048,245 | -0.42(-0.86%) |
Jan 23, 2020 | 48.81 | 48.98 | 48.63 | 48.95 | 1,733,780 | +0.09(+0.19%) |
Jan 22, 2020 | 49.02 | 49.15 | 48.84 | 48.86 | 1,700,782 | +0.01(+0.03%) |
Jan 21, 2020 | 48.74 | 48.97 | 48.70 | 48.84 | 1,936,268 | -0.05(-0.10%) |
Jan 17, 2020 | 48.79 | 48.91 | 48.67 | 48.89 | 1,545,728 | +0.26(+0.54%) |
Jan 16, 2020 | 48.43 | 48.64 | 48.37 | 48.63 | 1,446,233 | +0.44(+0.92%) |
Jan 15, 2020 | 48.07 | 48.33 | 48.05 | 48.19 | 2,325,227 | +0.14(+0.30%) |
Jan 14, 2020 | 48.19 | 48.28 | 47.99 | 48.04 | 1,479,089 | -0.17(-0.36%) |
Jan 13, 2020 | 47.91 | 48.23 | 47.88 | 48.22 | 1,559,932 | +0.46(+0.95%) |
Jan 10, 2020 | 48.00 | 48.03 | 47.69 | 47.76 | 1,703,828 | -0.11(-0.23%) |
Jan 09, 2020 | 47.80 | 47.90 | 47.66 | 47.87 | 1,857,243 | +0.41(+0.87%) |
Jan 08, 2020 | 47.16 | 47.65 | 47.09 | 47.46 | 1,928,542 | +0.33(+0.70%) |
Jan 07, 2020 | 47.17 | 47.27 | 47.03 | 47.13 | 1,807,668 | -0.07(-0.16%) |
Jan 06, 2020 | 46.62 | 47.21 | 46.61 | 47.20 | 2,733,354 | +0.25(+0.53%) |
Jan 03, 2020 | 46.73 | 47.18 | 46.67 | 46.95 | 2,461,546 | -0.35(-0.73%) |
Jan 02, 2020 | 46.95 | 47.30 | 46.88 | 47.30 | 4,486,583 | +0.64(+1.36%) |
Dec 31, 2019 | 46.46 | 46.69 | 46.40 | 46.66 | 1,363,145 | +0.10(+0.21%) |
Dec 30, 2019 | 46.89 | 46.90 | 46.43 | 46.57 | 2,564,203 | -0.30(-0.65%) |
Dec 27, 2019 | 47.02 | 47.06 | 46.78 | 46.87 | 1,355,676 | +0.00(+0.00%) |
Dec 26, 2019 | 46.60 | 46.88 | 46.55 | 46.87 | 1,078,279 | +0.36(+0.77%) |
Dec 24, 2019 | 46.55 | 46.59 | 46.44 | 46.51 | 819,962 | +0.01(+0.03%) |
Dec 23, 2019 | 46.56 | 46.58 | 46.48 | 46.50 | 2,385,862 | +0.03(+0.07%) |
Dec 20, 2019 | 46.40 | 46.51 | 46.33 | 46.46 | 2,059,864 | +0.25(+0.54%) |
Dec 19, 2019 | 45.96 | 46.21 | 45.96 | 46.21 | 1,063,311 | +0.27(+0.60%) |
Dec 18, 2019 | 45.99 | 46.05 | 45.94 | 45.94 | 1,623,712 | +0.04(+0.08%) |
Dec 17, 2019 | 46.03 | 46.03 | 45.89 | 45.90 | 1,274,431 | -0.03(-0.07%) |
Dec 16, 2019 | 45.89 | 46.00 | 45.88 | 45.94 | 1,203,643 | +0.41(+0.91%) |
Dec 13, 2019 | 45.36 | 45.63 | 45.32 | 45.52 | 1,749,670 | +0.11(+0.25%) |
Dec 12, 2019 | 45.17 | 45.59 | 45.11 | 45.41 | 2,270,610 | +0.26(+0.58%) |
Dec 11, 2019 | 45.10 | 45.19 | 45.01 | 45.15 | 1,385,316 | +0.15(+0.32%) |
Dec 10, 2019 | 45.07 | 45.17 | 44.93 | 45.01 | 2,988,665 | -0.08(-0.17%) |
Dec 09, 2019 | 45.17 | 45.30 | 45.08 | 45.08 | 1,082,635 | -0.13(-0.28%) |
Dec 06, 2019 | 45.15 | 45.28 | 45.11 | 45.21 | 1,245,158 | +0.34(+0.77%) |
Dec 05, 2019 | 44.93 | 44.93 | 44.67 | 44.87 | 1,761,476 | +0.04(+0.09%) |
Dec 04, 2019 | 44.79 | 44.92 | 44.72 | 44.83 | 1,964,834 | +0.21(+0.47%) |
Dec 03, 2019 | 44.40 | 44.63 | 44.24 | 44.62 | 2,558,064 | -0.17(-0.39%) |