Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.20 | 49.53 | 48.75 | 49.12 | 4,808,847 | -0.32(-0.65%) |
Nov 27, 2020 | 49.95 | 49.96 | 48.84 | 49.44 | 1,291,730 | -0.36(-0.73%) |
Nov 25, 2020 | 49.40 | 49.91 | 48.89 | 49.80 | 2,392,916 | +0.34(+0.68%) |
Nov 24, 2020 | 49.46 | 49.80 | 49.04 | 49.46 | 3,400,637 | +0.74(+1.51%) |
Nov 23, 2020 | 48.42 | 49.04 | 47.92 | 48.73 | 4,624,031 | +0.41(+0.84%) |
Nov 20, 2020 | 47.56 | 48.68 | 47.24 | 48.32 | 2,901,711 | +0.73(+1.53%) |
Nov 19, 2020 | 48.27 | 48.42 | 47.22 | 47.59 | 3,515,140 | -0.70(-1.44%) |
Nov 18, 2020 | 49.98 | 50.00 | 48.28 | 48.29 | 1,895,138 | -1.37(-2.76%) |
Nov 17, 2020 | 50.15 | 50.46 | 49.60 | 49.66 | 1,674,192 | -0.93(-1.84%) |
Nov 16, 2020 | 50.87 | 50.93 | 49.73 | 50.59 | 1,868,866 | +0.46(+0.91%) |
Nov 13, 2020 | 48.75 | 50.24 | 48.75 | 50.13 | 2,080,572 | +1.22(+2.49%) |
Nov 12, 2020 | 49.93 | 49.93 | 48.30 | 48.91 | 2,978,796 | -1.39(-2.76%) |
Nov 11, 2020 | 51.42 | 51.51 | 49.77 | 50.30 | 3,177,780 | -1.13(-2.20%) |
Nov 10, 2020 | 50.89 | 52.51 | 50.53 | 51.43 | 6,582,785 | +0.53(+1.03%) |
Nov 09, 2020 | 50.34 | 54.89 | 49.86 | 50.90 | 4,086,100 | +2.59(+5.36%) |
Nov 06, 2020 | 48.54 | 49.20 | 47.61 | 48.31 | 1,514,148 | -0.13(-0.27%) |
Nov 05, 2020 | 49.70 | 50.78 | 47.96 | 48.45 | 2,986,041 | -0.51(-1.04%) |
Nov 04, 2020 | 49.89 | 50.78 | 48.70 | 48.95 | 1,785,105 | -1.06(-2.12%) |
Nov 03, 2020 | 50.00 | 50.36 | 49.55 | 50.02 | 1,263,490 | +0.59(+1.19%) |
Nov 02, 2020 | 49.16 | 49.47 | 48.43 | 49.43 | 1,526,009 | +0.97(+2.01%) |
Oct 30, 2020 | 48.35 | 48.55 | 47.76 | 48.45 | 1,655,982 | -0.11(-0.23%) |
Oct 29, 2020 | 48.31 | 49.16 | 47.54 | 48.57 | 1,577,269 | -0.04(-0.07%) |
Oct 28, 2020 | 48.88 | 49.40 | 48.38 | 48.60 | 2,538,585 | -0.90(-1.81%) |
Oct 27, 2020 | 48.93 | 50.21 | 48.59 | 49.50 | 2,336,627 | +0.61(+1.26%) |
Oct 26, 2020 | 49.06 | 49.31 | 48.64 | 48.88 | 1,632,313 | -0.60(-1.21%) |
Oct 23, 2020 | 49.93 | 50.15 | 49.02 | 49.48 | 818,421 | -0.18(-0.37%) |
Oct 22, 2020 | 48.94 | 49.78 | 48.62 | 49.67 | 2,026,913 | +0.61(+1.23%) |
Oct 21, 2020 | 48.51 | 49.47 | 48.48 | 49.06 | 2,966,187 | +0.32(+0.67%) |
Oct 20, 2020 | 48.21 | 48.84 | 48.03 | 48.73 | 1,957,565 | +0.81(+1.68%) |
Oct 19, 2020 | 48.02 | 48.33 | 47.79 | 47.93 | 1,955,767 | -0.28(-0.58%) |
Oct 16, 2020 | 47.72 | 48.37 | 47.36 | 48.21 | 1,934,523 | +0.44(+0.92%) |
Oct 15, 2020 | 47.02 | 48.11 | 46.54 | 47.77 | 2,173,672 | +0.85(+1.81%) |
Oct 14, 2020 | 46.52 | 47.33 | 46.39 | 46.92 | 1,831,507 | +0.47(+1.00%) |
Oct 13, 2020 | 46.49 | 46.57 | 45.72 | 46.45 | 1,408,509 | -0.46(-0.97%) |
Oct 12, 2020 | 46.56 | 47.18 | 46.21 | 46.91 | 1,350,553 | +0.45(+0.96%) |
Oct 09, 2020 | 46.89 | 47.00 | 45.98 | 46.46 | 1,277,302 | -0.38(-0.81%) |
Oct 08, 2020 | 46.18 | 46.86 | 46.18 | 46.84 | 853,763 | +0.80(+1.74%) |
Oct 07, 2020 | 46.31 | 46.61 | 45.72 | 46.04 | 1,839,695 | +0.04(+0.08%) |
Oct 06, 2020 | 46.08 | 47.23 | 45.89 | 46.00 | 1,950,475 | -0.11(-0.23%) |
Oct 05, 2020 | 45.57 | 46.20 | 45.22 | 46.11 | 1,987,880 | +0.48(+1.06%) |
Oct 02, 2020 | 44.35 | 46.04 | 44.06 | 45.63 | 1,864,574 | +1.02(+2.28%) |
Oct 01, 2020 | 44.65 | 45.14 | 44.15 | 44.61 | 1,950,321 | +0.00(+0.00%) |
Sep 30, 2020 | 44.42 | 44.75 | 43.70 | 44.61 | 2,606,970 | +0.59(+1.34%) |
Sep 29, 2020 | 44.35 | 44.78 | 43.88 | 44.02 | 3,769,410 | -0.17(-0.38%) |
Sep 28, 2020 | 44.27 | 44.37 | 43.65 | 44.19 | 1,546,152 | +0.04(+0.10%) |
Sep 25, 2020 | 42.94 | 44.16 | 42.82 | 44.14 | 1,430,073 | +0.97(+2.26%) |
Sep 24, 2020 | 43.10 | 43.70 | 42.67 | 43.17 | 1,326,852 | +0.05(+0.12%) |
Sep 23, 2020 | 44.19 | 44.37 | 43.10 | 43.12 | 2,676,971 | -1.19(-2.67%) |
Sep 22, 2020 | 44.12 | 44.46 | 43.82 | 44.30 | 1,223,322 | +0.40(+0.92%) |
Sep 21, 2020 | 44.22 | 44.78 | 43.42 | 43.90 | 1,993,322 | -0.82(-1.83%) |
Sep 18, 2020 | 45.57 | 45.70 | 44.53 | 44.71 | 2,950,145 | -1.11(-2.41%) |
Sep 17, 2020 | 46.15 | 46.15 | 45.32 | 45.82 | 1,239,541 | -0.38(-0.82%) |
Sep 16, 2020 | 45.93 | 46.72 | 45.78 | 46.20 | 1,033,479 | +0.23(+0.50%) |
Sep 15, 2020 | 46.58 | 47.22 | 45.88 | 45.97 | 891,507 | -0.37(-0.80%) |
Sep 14, 2020 | 45.79 | 46.54 | 45.73 | 46.34 | 1,365,610 | +0.75(+1.64%) |
Sep 11, 2020 | 45.64 | 45.99 | 45.28 | 45.59 | 1,258,391 | -0.11(-0.23%) |
Sep 10, 2020 | 46.01 | 46.35 | 45.41 | 45.70 | 1,359,146 | -0.56(-1.21%) |
Sep 09, 2020 | 45.99 | 46.95 | 45.83 | 46.26 | 1,622,083 | +0.52(+1.13%) |
Sep 08, 2020 | 45.43 | 45.90 | 44.59 | 45.74 | 1,622,308 | +0.21(+0.46%) |
Sep 04, 2020 | 46.08 | 46.26 | 44.91 | 45.53 | 2,154,166 | -0.50(-1.09%) |
Sep 03, 2020 | 46.89 | 47.10 | 45.58 | 46.03 | 3,225,246 | -0.73(-1.56%) |
Sep 02, 2020 | 46.09 | 47.04 | 45.93 | 46.76 | 2,329,073 | +0.54(+1.16%) |
Sep 01, 2020 | 46.53 | 46.66 | 45.72 | 46.22 | 1,810,938 | -0.49(-1.05%) |
Aug 31, 2020 | 46.47 | 46.76 | 46.21 | 46.72 | 1,986,621 | +0.21(+0.45%) |
Aug 28, 2020 | 46.22 | 46.61 | 45.49 | 46.51 | 2,559,162 | +0.05(+0.11%) |
Aug 27, 2020 | 44.59 | 46.56 | 44.59 | 46.45 | 4,611,523 | +2.11(+4.75%) |
Aug 26, 2020 | 44.76 | 44.76 | 44.14 | 44.35 | 1,810,957 | -0.61(-1.35%) |
Aug 25, 2020 | 44.65 | 45.11 | 44.36 | 44.95 | 1,255,667 | +0.41(+0.93%) |
Aug 24, 2020 | 44.51 | 44.60 | 43.93 | 44.54 | 3,219,813 | +0.29(+0.65%) |
Aug 21, 2020 | 44.62 | 45.17 | 43.72 | 44.25 | 4,161,031 | -0.32(-0.73%) |
Aug 20, 2020 | 45.21 | 45.40 | 44.35 | 44.57 | 1,248,571 | -0.64(-1.42%) |
Aug 19, 2020 | 45.76 | 45.76 | 45.14 | 45.21 | 2,864,733 | -0.46(-1.01%) |
Aug 18, 2020 | 46.29 | 46.35 | 45.55 | 45.68 | 1,591,586 | -0.59(-1.28%) |
Aug 17, 2020 | 46.63 | 46.81 | 45.90 | 46.27 | 1,553,299 | -0.30(-0.65%) |
Aug 14, 2020 | 45.82 | 46.65 | 45.65 | 46.57 | 1,636,624 | +0.79(+1.73%) |
Aug 13, 2020 | 45.93 | 46.21 | 45.35 | 45.78 | 3,527,536 | -0.33(-0.72%) |
Aug 12, 2020 | 46.64 | 46.89 | 46.09 | 46.11 | 2,730,934 | -0.30(-0.66%) |
Aug 11, 2020 | 47.14 | 47.39 | 46.26 | 46.41 | 3,597,681 | -0.58(-1.24%) |
Aug 10, 2020 | 48.14 | 48.19 | 46.89 | 47.00 | 6,285,155 | -0.96(-1.99%) |
Aug 07, 2020 | 47.34 | 47.96 | 47.29 | 47.95 | 3,707,252 | +0.36(+0.75%) |
Aug 06, 2020 | 46.18 | 47.81 | 46.18 | 47.60 | 5,205,309 | +1.06(+2.28%) |
Aug 05, 2020 | 48.68 | 48.71 | 46.36 | 46.54 | 6,690,483 | -1.63(-3.38%) |
Aug 04, 2020 | 54.29 | 56.85 | 47.01 | 48.16 | 11,964,562 | -6.33(-11.61%) |
Aug 03, 2020 | 56.18 | 56.20 | 54.32 | 54.49 | 2,289,099 | -1.87(-3.32%) |
Jul 31, 2020 | 55.93 | 56.42 | 55.38 | 56.36 | 2,299,764 | +0.31(+0.56%) |
Jul 30, 2020 | 55.46 | 56.05 | 55.00 | 56.05 | 1,835,070 | +0.12(+0.22%) |
Jul 29, 2020 | 56.34 | 56.74 | 55.60 | 55.93 | 1,413,546 | -0.36(-0.63%) |
Jul 28, 2020 | 55.53 | 56.88 | 55.45 | 56.28 | 2,767,200 | +0.66(+1.19%) |
Jul 27, 2020 | 55.79 | 55.79 | 54.81 | 55.62 | 1,565,650 | -0.07(-0.12%) |
Jul 24, 2020 | 56.07 | 56.38 | 55.16 | 55.69 | 2,088,226 | -0.27(-0.48%) |
Jul 23, 2020 | 55.53 | 56.78 | 55.53 | 55.96 | 2,241,540 | +0.23(+0.42%) |
Jul 22, 2020 | 54.73 | 55.92 | 54.07 | 55.73 | 1,631,980 | +0.96(+1.76%) |
Jul 21, 2020 | 54.72 | 55.45 | 54.25 | 54.76 | 2,180,679 | +0.29(+0.53%) |
Jul 20, 2020 | 54.66 | 54.76 | 54.27 | 54.47 | 2,015,410 | -0.49(-0.89%) |
Jul 17, 2020 | 53.83 | 55.09 | 53.79 | 54.96 | 1,376,890 | +1.57(+2.95%) |
Jul 16, 2020 | 53.06 | 53.82 | 53.03 | 53.39 | 2,152,332 | +0.16(+0.29%) |
Jul 15, 2020 | 54.77 | 54.98 | 53.11 | 53.23 | 3,087,883 | -0.99(-1.83%) |
Jul 14, 2020 | 53.53 | 54.55 | 53.39 | 54.22 | 3,105,983 | +0.67(+1.25%) |
Jul 13, 2020 | 53.93 | 54.50 | 53.05 | 53.55 | 2,187,522 | -0.33(-0.61%) |
Jul 10, 2020 | 52.82 | 53.99 | 52.76 | 53.88 | 1,512,279 | +0.97(+1.82%) |
Jul 09, 2020 | 53.13 | 53.19 | 51.76 | 52.92 | 1,961,283 | -0.44(-0.83%) |
Jul 08, 2020 | 52.75 | 53.51 | 52.52 | 53.36 | 1,346,050 | +0.47(+0.89%) |
Jul 07, 2020 | 52.86 | 53.16 | 52.40 | 52.89 | 1,750,842 | -0.54(-1.01%) |
Jul 06, 2020 | 54.01 | 54.39 | 53.01 | 53.43 | 1,723,209 | +0.00(+0.00%) |
Jul 02, 2020 | 53.64 | 53.93 | 53.23 | 53.43 | 1,465,347 | +0.39(+0.74%) |
Jul 01, 2020 | 51.51 | 53.30 | 51.47 | 53.04 | 1,734,205 | +1.50(+2.90%) |
Jun 30, 2020 | 51.54 | 51.95 | 50.99 | 51.54 | 2,426,224 | +0.10(+0.19%) |
Jun 29, 2020 | 51.13 | 51.60 | 50.52 | 51.45 | 1,470,847 | +0.93(+1.84%) |
Jun 26, 2020 | 51.17 | 51.76 | 50.07 | 50.52 | 4,765,284 | -0.76(-1.48%) |
Jun 25, 2020 | 51.38 | 51.69 | 50.37 | 51.27 | 3,532,700 | -0.05(-0.10%) |
Jun 24, 2020 | 51.37 | 51.79 | 50.40 | 51.33 | 3,720,076 | -0.52(-1.01%) |
Jun 23, 2020 | 52.56 | 52.62 | 51.05 | 51.85 | 2,377,644 | -0.24(-0.47%) |
Jun 22, 2020 | 51.60 | 52.60 | 50.94 | 52.09 | 2,379,057 | +0.50(+0.96%) |
Jun 19, 2020 | 53.47 | 53.73 | 51.58 | 51.60 | 6,119,284 | -1.05(-2.00%) |
Jun 18, 2020 | 51.79 | 52.79 | 51.23 | 52.65 | 2,738,130 | +0.59(+1.14%) |
Jun 17, 2020 | 52.35 | 52.42 | 51.25 | 52.06 | 1,680,844 | -0.08(-0.15%) |
Jun 16, 2020 | 52.75 | 53.05 | 51.48 | 52.13 | 3,914,358 | +0.54(+1.04%) |
Jun 15, 2020 | 51.08 | 52.32 | 50.15 | 51.60 | 2,551,330 | -0.63(-1.22%) |
Jun 12, 2020 | 53.69 | 54.06 | 52.01 | 52.23 | 2,913,901 | -0.76(-1.43%) |
Jun 11, 2020 | 53.90 | 54.24 | 52.45 | 52.99 | 2,004,439 | -2.16(-3.91%) |
Jun 10, 2020 | 55.23 | 55.83 | 54.65 | 55.14 | 1,720,820 | -0.12(-0.22%) |
Jun 09, 2020 | 55.63 | 55.86 | 54.35 | 55.26 | 3,927,245 | -1.33(-2.35%) |
Jun 08, 2020 | 54.78 | 56.86 | 54.39 | 56.59 | 2,313,171 | +1.77(+3.24%) |
Jun 05, 2020 | 54.81 | 55.92 | 54.46 | 54.82 | 2,714,096 | +0.57(+1.04%) |
Jun 04, 2020 | 55.53 | 55.55 | 53.64 | 54.26 | 2,026,312 | -0.87(-1.58%) |
Jun 03, 2020 | 54.93 | 55.66 | 54.81 | 55.13 | 2,901,832 | +0.32(+0.59%) |
Jun 02, 2020 | 54.89 | 55.14 | 54.44 | 54.80 | 2,944,143 | +0.07(+0.13%) |
Jun 01, 2020 | 53.64 | 54.82 | 53.36 | 54.73 | 2,265,631 | +1.10(+2.06%) |
May 29, 2020 | 53.77 | 54.32 | 53.12 | 53.63 | 3,408,638 | -0.54(-1.00%) |
May 28, 2020 | 53.75 | 54.49 | 53.38 | 54.17 | 6,973,834 | +1.20(+2.26%) |
May 27, 2020 | 52.93 | 53.33 | 52.09 | 52.97 | 2,160,197 | +0.90(+1.74%) |
May 26, 2020 | 53.07 | 53.38 | 51.64 | 52.07 | 8,975,959 | -0.10(-0.18%) |
May 22, 2020 | 51.46 | 52.17 | 51.14 | 52.16 | 3,034,680 | +1.17(+2.30%) |
May 21, 2020 | 51.54 | 51.72 | 50.67 | 50.99 | 4,929,031 | -0.40(-0.78%) |
May 20, 2020 | 50.89 | 51.88 | 50.77 | 51.39 | 3,871,466 | +1.19(+2.37%) |
May 19, 2020 | 50.52 | 51.03 | 49.87 | 50.20 | 2,808,377 | -0.59(-1.16%) |
May 18, 2020 | 50.10 | 51.13 | 50.00 | 50.78 | 1,791,067 | +2.05(+4.21%) |
May 15, 2020 | 48.26 | 49.00 | 47.20 | 48.73 | 7,074,843 | -0.12(-0.25%) |
May 14, 2020 | 48.11 | 48.98 | 47.20 | 48.85 | 2,745,536 | +0.14(+0.28%) |
May 13, 2020 | 48.13 | 48.83 | 47.61 | 48.71 | 2,961,123 | +0.36(+0.75%) |
May 12, 2020 | 48.20 | 50.60 | 47.27 | 48.35 | 4,768,491 | +0.29(+0.61%) |
May 11, 2020 | 49.15 | 49.15 | 47.68 | 48.06 | 2,665,411 | -1.50(-3.03%) |
May 08, 2020 | 49.05 | 49.57 | 48.15 | 49.56 | 4,545,544 | +1.40(+2.92%) |
May 07, 2020 | 46.75 | 49.78 | 46.54 | 48.15 | 3,895,939 | +0.81(+1.71%) |
May 06, 2020 | 49.59 | 49.59 | 47.09 | 47.34 | 3,343,640 | -2.03(-4.12%) |
May 05, 2020 | 48.84 | 50.19 | 48.84 | 49.38 | 3,169,046 | +0.57(+1.17%) |
May 04, 2020 | 48.17 | 48.90 | 47.52 | 48.81 | 2,568,434 | +0.61(+1.27%) |
May 01, 2020 | 49.71 | 49.96 | 48.02 | 48.20 | 1,402,484 | -2.16(-4.30%) |
Apr 30, 2020 | 50.85 | 51.07 | 49.19 | 50.36 | 2,686,064 | -1.00(-1.95%) |
Apr 29, 2020 | 52.77 | 53.27 | 51.16 | 51.36 | 2,531,176 | -0.43(-0.83%) |
Apr 28, 2020 | 52.52 | 53.25 | 51.32 | 51.79 | 1,927,491 | +0.72(+1.40%) |
Apr 27, 2020 | 50.77 | 51.69 | 50.53 | 51.08 | 1,002,126 | +0.65(+1.28%) |
Apr 24, 2020 | 49.94 | 50.49 | 48.63 | 50.43 | 1,690,105 | +0.62(+1.25%) |
Apr 23, 2020 | 51.52 | 52.00 | 49.65 | 49.81 | 1,979,939 | -1.52(-2.96%) |
Apr 22, 2020 | 51.04 | 52.05 | 50.42 | 51.33 | 1,372,985 | +1.13(+2.25%) |
Apr 21, 2020 | 50.08 | 50.63 | 48.91 | 50.20 | 1,945,773 | -0.76(-1.49%) |
Apr 20, 2020 | 53.19 | 53.30 | 50.89 | 50.96 | 1,557,824 | -1.60(-3.05%) |
Apr 17, 2020 | 52.71 | 53.01 | 51.75 | 52.56 | 1,561,204 | +0.88(+1.70%) |
Apr 16, 2020 | 52.04 | 52.21 | 50.78 | 51.68 | 1,874,334 | -0.11(-0.22%) |
Apr 15, 2020 | 53.14 | 53.27 | 51.69 | 51.79 | 1,589,709 | -2.11(-3.92%) |
Apr 14, 2020 | 53.59 | 54.08 | 52.37 | 53.90 | 1,857,221 | +1.54(+2.95%) |
Apr 13, 2020 | 53.51 | 53.51 | 51.53 | 52.36 | 2,014,036 | -2.03(-3.72%) |
Apr 09, 2020 | 52.89 | 55.76 | 52.73 | 54.39 | 3,730,484 | +1.93(+3.68%) |
Apr 08, 2020 | 49.39 | 52.92 | 48.03 | 52.46 | 1,969,609 | +3.26(+6.62%) |
Apr 07, 2020 | 51.10 | 51.58 | 49.10 | 49.20 | 2,422,949 | -0.69(-1.38%) |
Apr 06, 2020 | 46.30 | 50.28 | 46.22 | 49.89 | 1,791,726 | +5.24(+11.74%) |
Apr 03, 2020 | 45.64 | 47.71 | 43.68 | 44.65 | 3,875,396 | -1.45(-3.14%) |
Apr 02, 2020 | 43.92 | 46.73 | 43.65 | 46.09 | 2,829,030 | +1.49(+3.34%) |
Apr 01, 2020 | 45.39 | 46.67 | 43.73 | 44.60 | 1,716,666 | -2.84(-5.99%) |
Mar 31, 2020 | 50.21 | 50.61 | 47.19 | 47.45 | 2,557,738 | -3.50(-6.87%) |
Mar 30, 2020 | 50.64 | 51.37 | 49.46 | 50.95 | 2,129,600 | +1.37(+2.76%) |
Mar 27, 2020 | 48.15 | 51.61 | 48.04 | 49.58 | 2,157,561 | -0.55(-1.10%) |
Mar 26, 2020 | 44.92 | 51.40 | 44.74 | 50.13 | 2,581,286 | +5.40(+12.06%) |
Mar 25, 2020 | 43.32 | 46.93 | 42.60 | 44.73 | 2,263,773 | +1.03(+2.35%) |
Mar 24, 2020 | 40.47 | 44.30 | 39.94 | 43.71 | 2,374,910 | +4.99(+12.89%) |
Mar 23, 2020 | 40.66 | 41.08 | 36.21 | 38.72 | 3,385,686 | -1.95(-4.79%) |
Mar 20, 2020 | 47.22 | 48.02 | 40.34 | 40.66 | 3,398,426 | -6.83(-14.37%) |
Mar 19, 2020 | 48.60 | 49.13 | 44.56 | 47.49 | 2,543,104 | -2.25(-4.52%) |
Mar 18, 2020 | 46.35 | 51.27 | 45.97 | 49.74 | 4,986,233 | +0.13(+0.26%) |
Mar 17, 2020 | 43.53 | 49.84 | 41.41 | 49.61 | 4,224,911 | +6.86(+16.05%) |
Mar 16, 2020 | 45.03 | 49.30 | 42.09 | 42.75 | 4,603,831 | -8.18(-16.06%) |
Mar 13, 2020 | 50.70 | 51.50 | 46.81 | 50.93 | 2,617,708 | +2.70(+5.59%) |
Mar 12, 2020 | 50.17 | 50.76 | 47.29 | 48.23 | 4,371,291 | -5.51(-10.25%) |
Mar 11, 2020 | 56.03 | 56.33 | 52.78 | 53.74 | 2,849,891 | -3.80(-6.61%) |
Mar 10, 2020 | 56.39 | 57.66 | 54.94 | 57.54 | 4,027,818 | +1.92(+3.46%) |
Mar 09, 2020 | 57.09 | 58.38 | 54.77 | 55.62 | 3,165,696 | -4.58(-7.60%) |
Mar 06, 2020 | 59.51 | 60.39 | 58.25 | 60.20 | 4,230,078 | -1.09(-1.78%) |
Mar 05, 2020 | 61.58 | 62.26 | 60.82 | 61.29 | 2,469,505 | -1.26(-2.01%) |
Mar 04, 2020 | 59.54 | 62.61 | 59.54 | 62.54 | 2,937,251 | +3.62(+6.14%) |
Mar 03, 2020 | 59.61 | 60.86 | 58.69 | 58.92 | 3,044,396 | -0.46(-0.78%) |
Mar 02, 2020 | 57.17 | 59.78 | 56.36 | 59.39 | 5,636,006 | +3.46(+6.18%) |
Feb 28, 2020 | 56.36 | 56.36 | 54.07 | 55.93 | 3,928,158 | -1.41(-2.46%) |
Feb 27, 2020 | 59.33 | 59.65 | 57.29 | 57.34 | 2,633,800 | -2.21(-3.71%) |
Feb 26, 2020 | 60.01 | 60.63 | 59.54 | 59.55 | 1,649,304 | -0.45(-0.74%) |
Feb 25, 2020 | 61.69 | 61.73 | 59.93 | 59.99 | 2,003,706 | -1.62(-2.63%) |
Feb 24, 2020 | 62.35 | 62.68 | 61.59 | 61.61 | 2,431,381 | -0.79(-1.26%) |
Feb 21, 2020 | 63.06 | 63.36 | 62.38 | 62.40 | 2,680,935 | -0.56(-0.88%) |
Feb 20, 2020 | 63.13 | 63.45 | 62.40 | 62.95 | 3,788,054 | -0.30(-0.47%) |
Feb 19, 2020 | 63.12 | 63.38 | 62.95 | 63.25 | 4,521,882 | +0.03(+0.04%) |
Feb 18, 2020 | 62.14 | 65.53 | 61.97 | 63.23 | 6,826,758 | +1.32(+2.13%) |
Feb 14, 2020 | 61.47 | 62.03 | 61.21 | 61.91 | 2,029,981 | +0.68(+1.10%) |
Feb 13, 2020 | 60.67 | 61.35 | 60.50 | 61.23 | 2,443,893 | +0.69(+1.15%) |
Feb 12, 2020 | 60.25 | 60.74 | 60.16 | 60.54 | 2,324,159 | -0.09(-0.14%) |
Feb 11, 2020 | 60.59 | 60.85 | 60.32 | 60.63 | 2,201,032 | +0.04(+0.07%) |
Feb 10, 2020 | 60.85 | 60.87 | 60.44 | 60.58 | 1,436,071 | -0.07(-0.11%) |
Feb 07, 2020 | 61.24 | 61.42 | 60.63 | 60.65 | 1,471,686 | -0.39(-0.63%) |
Feb 06, 2020 | 60.79 | 61.35 | 60.71 | 61.04 | 3,008,113 | +0.26(+0.42%) |
Feb 05, 2020 | 60.65 | 60.95 | 60.53 | 60.78 | 3,077,797 | +0.02(+0.03%) |
Feb 04, 2020 | 61.28 | 61.32 | 60.68 | 60.76 | 4,064,445 | -0.69(-1.13%) |
Feb 03, 2020 | 61.83 | 61.84 | 61.39 | 61.46 | 1,620,502 | -0.30(-0.48%) |
Jan 31, 2020 | 61.97 | 62.12 | 61.29 | 61.76 | 4,454,787 | -0.26(-0.41%) |
Jan 30, 2020 | 61.82 | 62.15 | 61.54 | 62.01 | 1,555,110 | +0.23(+0.37%) |
Jan 29, 2020 | 61.77 | 61.99 | 61.52 | 61.78 | 2,479,117 | +0.01(+0.01%) |
Jan 28, 2020 | 61.47 | 61.96 | 61.41 | 61.77 | 3,355,323 | +0.37(+0.60%) |
Jan 27, 2020 | 61.00 | 61.60 | 60.97 | 61.41 | 4,117,198 | +0.33(+0.53%) |
Jan 24, 2020 | 60.06 | 61.17 | 59.98 | 61.08 | 2,931,337 | +1.00(+1.67%) |
Jan 23, 2020 | 59.18 | 60.24 | 59.03 | 60.08 | 5,597,289 | +0.93(+1.58%) |
Jan 22, 2020 | 58.90 | 59.58 | 58.76 | 59.15 | 5,530,969 | +0.38(+0.64%) |
Jan 21, 2020 | 60.10 | 60.43 | 58.61 | 58.77 | 9,161,933 | +1.15(+1.99%) |
Jan 17, 2020 | 57.50 | 57.81 | 57.25 | 57.62 | 3,757,445 | +0.15(+0.27%) |
Jan 16, 2020 | 57.07 | 57.59 | 56.95 | 57.47 | 3,912,134 | +0.47(+0.83%) |
Jan 15, 2020 | 56.35 | 57.02 | 56.09 | 57.00 | 1,974,975 | +0.88(+1.57%) |
Jan 14, 2020 | 55.83 | 56.20 | 55.57 | 56.12 | 3,629,264 | +0.29(+0.52%) |
Jan 13, 2020 | 55.35 | 55.95 | 55.30 | 55.83 | 2,684,626 | +0.62(+1.12%) |
Jan 10, 2020 | 55.04 | 55.55 | 54.97 | 55.21 | 3,892,520 | +0.37(+0.67%) |
Jan 09, 2020 | 54.26 | 54.86 | 54.26 | 54.84 | 2,337,075 | +0.51(+0.95%) |
Jan 08, 2020 | 54.33 | 54.61 | 54.07 | 54.33 | 2,356,205 | +0.10(+0.19%) |
Jan 07, 2020 | 53.96 | 54.42 | 53.86 | 54.22 | 2,232,445 | +0.03(+0.06%) |
Jan 06, 2020 | 54.45 | 54.49 | 53.93 | 54.19 | 1,076,490 | -0.15(-0.28%) |
Jan 03, 2020 | 54.19 | 54.58 | 54.17 | 54.34 | 1,117,757 | +0.05(+0.09%) |
Jan 02, 2020 | 55.76 | 55.86 | 54.18 | 54.29 | 2,346,263 | -1.41(-2.53%) |
Dec 31, 2019 | 55.05 | 55.76 | 54.88 | 55.71 | 1,873,990 | +0.74(+1.34%) |
Dec 30, 2019 | 54.78 | 55.03 | 54.66 | 54.97 | 1,173,254 | +0.14(+0.25%) |
Dec 27, 2019 | 54.86 | 55.05 | 54.69 | 54.83 | 1,327,848 | +0.02(+0.03%) |
Dec 26, 2019 | 54.99 | 55.08 | 54.70 | 54.82 | 1,147,996 | -0.15(-0.26%) |
Dec 24, 2019 | 54.71 | 55.00 | 54.45 | 54.96 | 712,532 | +0.36(+0.66%) |
Dec 23, 2019 | 54.90 | 55.14 | 54.47 | 54.60 | 3,601,717 | -0.27(-0.50%) |
Dec 20, 2019 | 54.69 | 55.05 | 54.48 | 54.88 | 5,449,972 | +0.36(+0.66%) |
Dec 19, 2019 | 54.69 | 54.89 | 54.39 | 54.52 | 2,890,244 | -0.13(-0.23%) |
Dec 18, 2019 | 54.60 | 54.78 | 54.28 | 54.64 | 4,248,346 | +0.21(+0.39%) |
Dec 17, 2019 | 54.11 | 54.90 | 54.01 | 54.43 | 2,691,094 | +0.34(+0.63%) |
Dec 16, 2019 | 53.76 | 54.21 | 53.62 | 54.09 | 6,740,158 | +0.38(+0.70%) |
Dec 13, 2019 | 53.38 | 53.82 | 53.04 | 53.71 | 4,043,369 | +0.53(+1.00%) |
Dec 12, 2019 | 53.81 | 54.00 | 53.04 | 53.18 | 4,768,858 | -0.64(-1.19%) |
Dec 11, 2019 | 53.83 | 53.86 | 53.45 | 53.82 | 2,738,112 | +0.20(+0.37%) |
Dec 10, 2019 | 53.40 | 53.72 | 53.10 | 53.63 | 4,385,979 | +0.34(+0.64%) |
Dec 09, 2019 | 54.10 | 54.10 | 53.16 | 53.28 | 4,292,673 | -0.69(-1.28%) |
Dec 06, 2019 | 54.22 | 54.64 | 53.97 | 53.98 | 2,826,643 | -0.39(-0.72%) |
Dec 05, 2019 | 54.04 | 54.45 | 53.70 | 54.37 | 2,147,616 | +0.23(+0.43%) |
Dec 04, 2019 | 53.31 | 54.30 | 53.21 | 54.14 | 1,296,911 | +0.60(+1.12%) |
Dec 03, 2019 | 53.56 | 53.76 | 53.18 | 53.54 | 2,356,556 | +0.15(+0.29%) |