Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 81.38 | 82.76 | 80.64 | 80.94 | 874,387 | -1.13(-1.38%) |
Aug 28, 2020 | 81.79 | 82.94 | 80.91 | 82.07 | 377,500 | +1.06(+1.31%) |
Aug 27, 2020 | 84.97 | 84.99 | 80.62 | 81.01 | 1,153,268 | -3.40(-4.03%) |
Aug 26, 2020 | 80.36 | 84.64 | 80.21 | 84.41 | 995,440 | +3.95(+4.91%) |
Aug 25, 2020 | 79.40 | 80.70 | 78.24 | 80.46 | 510,663 | +1.41(+1.78%) |
Aug 24, 2020 | 79.72 | 80.39 | 78.46 | 79.05 | 738,314 | +0.03(+0.04%) |
Aug 21, 2020 | 78.05 | 79.62 | 77.18 | 79.02 | 582,200 | +0.68(+0.87%) |
Aug 20, 2020 | 77.49 | 79.69 | 77.49 | 78.34 | 955,125 | +0.19(+0.24%) |
Aug 19, 2020 | 79.47 | 81.35 | 75.30 | 78.15 | 1,779,230 | -1.90(-2.37%) |
Aug 18, 2020 | 80.21 | 82.10 | 78.69 | 80.05 | 1,391,006 | -2.05(-2.50%) |
Aug 17, 2020 | 79.71 | 82.72 | 79.44 | 82.10 | 1,013,116 | +3.71(+4.73%) |
Aug 14, 2020 | 80.58 | 81.42 | 77.81 | 78.39 | 880,300 | -2.79(-3.44%) |
Aug 13, 2020 | 80.87 | 82.87 | 80.86 | 81.18 | 770,403 | +0.53(+0.66%) |
Aug 12, 2020 | 78.21 | 80.69 | 76.95 | 80.65 | 900,913 | +2.87(+3.69%) |
Aug 11, 2020 | 78.58 | 79.29 | 77.64 | 77.78 | 804,183 | -0.63(-0.80%) |
Aug 10, 2020 | 80.51 | 80.65 | 76.80 | 78.41 | 1,014,697 | -2.10(-2.61%) |
Aug 07, 2020 | 84.54 | 84.75 | 78.09 | 80.51 | 1,497,500 | -4.98(-5.83%) |
Aug 06, 2020 | 85.43 | 85.88 | 82.27 | 85.49 | 904,139 | +0.53(+0.62%) |
Aug 05, 2020 | 82.61 | 85.61 | 81.45 | 84.96 | 1,278,121 | +2.83(+3.45%) |
Aug 04, 2020 | 81.28 | 82.15 | 80.30 | 82.13 | 699,896 | +0.72(+0.88%) |
Aug 03, 2020 | 81.46 | 82.65 | 81.06 | 81.41 | 1,119,042 | +1.12(+1.39%) |
Jul 31, 2020 | 79.54 | 80.41 | 78.24 | 80.29 | 608,400 | +0.29(+0.36%) |
Jul 30, 2020 | 80.24 | 80.66 | 78.88 | 80.00 | 763,443 | +0.08(+0.10%) |
Jul 29, 2020 | 79.91 | 80.98 | 79.44 | 79.92 | 526,423 | +1.43(+1.82%) |
Jul 28, 2020 | 79.39 | 80.92 | 77.91 | 78.49 | 893,605 | -1.66(-2.07%) |
Jul 27, 2020 | 78.48 | 80.58 | 77.91 | 80.15 | 620,417 | +2.00(+2.56%) |
Jul 24, 2020 | 78.10 | 79.14 | 75.70 | 78.15 | 883,700 | -1.90(-2.37%) |
Jul 23, 2020 | 81.64 | 84.07 | 79.93 | 80.05 | 1,456,875 | +0.15(+0.19%) |
Jul 22, 2020 | 81.66 | 83.43 | 78.89 | 79.90 | 1,079,246 | -3.43(-4.12%) |
Jul 21, 2020 | 83.63 | 84.98 | 82.30 | 83.33 | 1,250,377 | +2.48(+3.07%) |
Jul 20, 2020 | 80.17 | 81.50 | 79.57 | 80.85 | 1,023,991 | -0.23(-0.28%) |
Jul 17, 2020 | 81.92 | 82.09 | 80.01 | 81.08 | 1,483,400 | +0.73(+0.91%) |
Jul 16, 2020 | 79.28 | 81.38 | 79.03 | 80.35 | 941,139 | -1.38(-1.69%) |
Jul 15, 2020 | 83.14 | 84.57 | 80.63 | 81.73 | 1,527,405 | +0.25(+0.31%) |
Jul 14, 2020 | 79.75 | 81.93 | 78.96 | 81.48 | 1,881,703 | +3.00(+3.82%) |
Jul 13, 2020 | 84.26 | 86.27 | 77.30 | 78.48 | 2,217,870 | -7.13(-8.33%) |
Jul 10, 2020 | 88.48 | 88.69 | 85.32 | 85.61 | 781,200 | -2.97(-3.35%) |
Jul 09, 2020 | 91.79 | 91.97 | 86.42 | 88.58 | 1,283,528 | -0.38(-0.43%) |
Jul 08, 2020 | 83.73 | 89.03 | 83.00 | 88.96 | 1,482,548 | +6.74(+8.20%) |
Jul 07, 2020 | 81.20 | 83.42 | 80.64 | 82.22 | 1,239,760 | +0.78(+0.96%) |
Jul 06, 2020 | 85.00 | 85.00 | 78.43 | 81.44 | 1,823,502 | -1.36(-1.64%) |
Jul 02, 2020 | 81.06 | 83.77 | 80.69 | 82.80 | 1,712,000 | +2.95(+3.69%) |
Jul 01, 2020 | 80.16 | 80.31 | 77.83 | 79.85 | 1,077,737 | +0.19(+0.24%) |
Jun 30, 2020 | 79.70 | 81.74 | 78.31 | 79.66 | 1,191,682 | -0.45(-0.56%) |
Jun 29, 2020 | 82.61 | 83.36 | 78.50 | 80.11 | 1,936,079 | -1.81(-2.21%) |
Jun 26, 2020 | 82.10 | 84.00 | 81.86 | 81.92 | 1,446,700 | +0.36(+0.44%) |
Jun 25, 2020 | 79.56 | 82.36 | 79.04 | 81.56 | 1,300,998 | +1.34(+1.67%) |
Jun 24, 2020 | 80.99 | 82.12 | 77.46 | 80.22 | 1,803,784 | -0.34(-0.42%) |
Jun 23, 2020 | 79.44 | 81.83 | 77.72 | 80.56 | 2,983,915 | +2.55(+3.27%) |
Jun 22, 2020 | 78.77 | 80.99 | 76.61 | 78.01 | 2,021,904 | +2.85(+3.79%) |
Jun 19, 2020 | 76.58 | 78.06 | 74.44 | 75.16 | 3,779,500 | +2.22(+3.04%) |
Jun 18, 2020 | 71.84 | 75.33 | 71.13 | 72.94 | 2,198,042 | +2.09(+2.95%) |
Jun 17, 2020 | 68.50 | 72.57 | 67.85 | 70.85 | 3,285,175 | +4.18(+6.27%) |
Jun 16, 2020 | 70.00 | 70.20 | 65.64 | 66.67 | 1,746,995 | -1.83(-2.67%) |
Jun 15, 2020 | 66.52 | 68.92 | 66.05 | 68.50 | 1,554,184 | +1.25(+1.86%) |
Jun 12, 2020 | 65.40 | 67.66 | 64.41 | 67.25 | 1,783,000 | +3.29(+5.14%) |
Jun 11, 2020 | 63.50 | 65.30 | 62.54 | 63.96 | 1,635,067 | -0.45(-0.70%) |
Jun 10, 2020 | 63.00 | 65.00 | 62.78 | 64.41 | 1,919,666 | +2.27(+3.65%) |
Jun 09, 2020 | 61.39 | 62.79 | 61.11 | 62.14 | 1,255,857 | +1.24(+2.04%) |
Jun 08, 2020 | 60.38 | 60.96 | 58.85 | 60.90 | 1,070,769 | +0.52(+0.86%) |
Jun 05, 2020 | 61.36 | 61.77 | 59.56 | 60.38 | 1,130,000 | -0.45(-0.74%) |
Jun 04, 2020 | 60.12 | 62.25 | 59.93 | 60.83 | 1,872,187 | +0.51(+0.85%) |
Jun 03, 2020 | 59.38 | 60.50 | 59.03 | 60.32 | 1,177,743 | +0.65(+1.09%) |
Jun 02, 2020 | 60.03 | 60.50 | 59.20 | 59.67 | 1,033,443 | -0.21(-0.35%) |
Jun 01, 2020 | 57.80 | 60.24 | 57.49 | 59.88 | 1,783,319 | +2.88(+5.05%) |
May 29, 2020 | 56.03 | 57.32 | 54.55 | 57.00 | 3,381,600 | +2.01(+3.66%) |
May 28, 2020 | 56.25 | 56.64 | 54.83 | 54.99 | 2,262,140 | -1.71(-3.02%) |
May 27, 2020 | 57.95 | 57.95 | 55.15 | 56.70 | 2,112,153 | -0.28(-0.49%) |
May 26, 2020 | 56.12 | 59.49 | 56.11 | 56.98 | 3,293,619 | +2.03(+3.69%) |
May 22, 2020 | 56.72 | 58.00 | 54.73 | 54.95 | 3,411,000 | -4.62(-7.76%) |
May 21, 2020 | 62.20 | 62.49 | 58.00 | 59.57 | 3,022,954 | -3.40(-5.40%) |
May 20, 2020 | 63.10 | 63.97 | 58.59 | 62.97 | 1,821,134 | -0.37(-0.58%) |
May 19, 2020 | 61.90 | 64.99 | 61.90 | 63.34 | 1,553,297 | +2.12(+3.46%) |
May 18, 2020 | 62.50 | 62.97 | 60.75 | 61.22 | 1,037,464 | -0.81(-1.31%) |
May 15, 2020 | 59.49 | 62.99 | 58.56 | 62.03 | 1,087,200 | +1.15(+1.89%) |
May 14, 2020 | 60.39 | 61.45 | 59.37 | 60.88 | 1,526,802 | -1.57(-2.51%) |
May 13, 2020 | 62.63 | 64.99 | 61.29 | 62.45 | 1,366,703 | +1.07(+1.74%) |
May 12, 2020 | 62.71 | 64.11 | 61.26 | 61.38 | 1,043,276 | -1.24(-1.98%) |
May 11, 2020 | 62.83 | 63.89 | 62.05 | 62.62 | 908,452 | -0.30(-0.48%) |
May 08, 2020 | 63.00 | 64.56 | 62.79 | 62.92 | 640,500 | +0.37(+0.59%) |
May 07, 2020 | 61.12 | 63.49 | 61.12 | 62.55 | 1,034,721 | +0.46(+0.74%) |
May 06, 2020 | 59.31 | 62.71 | 59.31 | 62.09 | 1,866,246 | +3.49(+5.96%) |
May 05, 2020 | 56.07 | 59.33 | 56.07 | 58.60 | 945,938 | +3.52(+6.39%) |
May 04, 2020 | 54.11 | 55.29 | 53.91 | 55.08 | 772,477 | +0.74(+1.36%) |
May 01, 2020 | 55.89 | 56.40 | 54.11 | 54.34 | 903,200 | -2.98(-5.20%) |
Apr 30, 2020 | 58.20 | 59.74 | 56.27 | 57.32 | 1,048,490 | -1.00(-1.71%) |
Apr 29, 2020 | 57.50 | 58.61 | 56.34 | 58.32 | 1,213,542 | +2.43(+4.35%) |
Apr 28, 2020 | 58.68 | 59.38 | 55.69 | 55.89 | 1,050,994 | -2.82(-4.80%) |
Apr 27, 2020 | 60.00 | 60.08 | 58.14 | 58.71 | 674,807 | -0.69(-1.16%) |
Apr 24, 2020 | 59.64 | 60.20 | 58.12 | 59.40 | 456,100 | +0.20(+0.34%) |
Apr 23, 2020 | 60.50 | 61.41 | 58.65 | 59.20 | 978,375 | -1.12(-1.86%) |
Apr 22, 2020 | 59.21 | 60.47 | 58.62 | 60.32 | 940,026 | +2.16(+3.71%) |
Apr 21, 2020 | 59.99 | 59.99 | 56.65 | 58.16 | 862,585 | -1.46(-2.45%) |
Apr 20, 2020 | 58.98 | 60.83 | 58.52 | 59.62 | 1,423,909 | +0.62(+1.05%) |
Apr 17, 2020 | 56.45 | 59.00 | 56.05 | 59.00 | 1,796,200 | +3.39(+6.10%) |
Apr 16, 2020 | 53.44 | 55.81 | 52.81 | 55.61 | 1,787,349 | +3.83(+7.40%) |
Apr 15, 2020 | 53.58 | 54.07 | 51.54 | 51.78 | 1,532,545 | -2.08(-3.86%) |
Apr 14, 2020 | 51.86 | 55.10 | 51.65 | 53.86 | 2,091,352 | +3.04(+5.98%) |
Apr 13, 2020 | 50.53 | 51.34 | 50.15 | 50.82 | 1,203,167 | -0.06(-0.12%) |
Apr 09, 2020 | 51.67 | 52.30 | 50.16 | 50.88 | 2,119,000 | +0.26(+0.51%) |
Apr 08, 2020 | 51.59 | 51.70 | 49.72 | 50.62 | 2,883,349 | -0.78(-1.52%) |
Apr 07, 2020 | 54.23 | 55.52 | 50.78 | 51.40 | 2,065,531 | -2.40(-4.46%) |
Apr 06, 2020 | 53.00 | 57.09 | 53.00 | 53.80 | 1,827,276 | +2.60(+5.08%) |
Apr 03, 2020 | 57.82 | 58.04 | 50.00 | 51.20 | 2,859,200 | -5.85(-10.25%) |
Apr 02, 2020 | 56.08 | 57.31 | 54.01 | 57.05 | 3,111,640 | -0.44(-0.77%) |
Apr 01, 2020 | 56.48 | 59.08 | 56.26 | 57.49 | 1,086,203 | -0.48(-0.83%) |
Mar 31, 2020 | 58.40 | 59.16 | 57.17 | 57.97 | 1,277,282 | -0.43(-0.74%) |
Mar 30, 2020 | 57.12 | 58.96 | 56.72 | 58.40 | 1,524,256 | +2.65(+4.75%) |
Mar 27, 2020 | 54.72 | 56.67 | 53.66 | 55.75 | 831,200 | -0.34(-0.61%) |
Mar 26, 2020 | 54.51 | 58.74 | 53.25 | 56.09 | 2,398,418 | -0.95(-1.67%) |
Mar 25, 2020 | 53.67 | 59.00 | 53.67 | 57.04 | 2,411,287 | +3.53(+6.60%) |
Mar 24, 2020 | 52.23 | 55.99 | 51.22 | 53.51 | 1,819,230 | +3.36(+6.70%) |
Mar 23, 2020 | 52.53 | 52.87 | 49.41 | 50.15 | 1,769,616 | -1.31(-2.55%) |
Mar 20, 2020 | 50.93 | 54.00 | 49.64 | 51.46 | 2,626,000 | +1.40(+2.80%) |
Mar 19, 2020 | 50.00 | 53.59 | 49.33 | 50.06 | 2,101,750 | -0.70(-1.38%) |
Mar 18, 2020 | 48.76 | 51.28 | 43.27 | 50.76 | 2,586,207 | -1.34(-2.57%) |
Mar 17, 2020 | 49.34 | 55.42 | 48.86 | 52.10 | 1,724,720 | +3.88(+8.05%) |
Mar 16, 2020 | 49.89 | 51.68 | 47.23 | 48.22 | 1,488,138 | -5.57(-10.36%) |
Mar 13, 2020 | 54.56 | 56.02 | 51.25 | 53.79 | 1,851,200 | +1.59(+3.05%) |
Mar 12, 2020 | 53.95 | 55.37 | 51.36 | 52.20 | 2,027,712 | -5.16(-9.00%) |
Mar 11, 2020 | 57.98 | 60.40 | 56.22 | 57.36 | 1,136,336 | -1.89(-3.19%) |
Mar 10, 2020 | 59.00 | 60.74 | 57.89 | 59.25 | 1,686,088 | +2.02(+3.53%) |
Mar 09, 2020 | 57.47 | 58.98 | 56.75 | 57.23 | 1,184,472 | -4.16(-6.78%) |
Mar 06, 2020 | 60.62 | 61.75 | 59.11 | 61.39 | 1,450,000 | -1.64(-2.60%) |
Mar 05, 2020 | 62.07 | 65.34 | 62.01 | 63.03 | 1,465,447 | -0.14(-0.22%) |
Mar 04, 2020 | 61.64 | 64.34 | 61.06 | 63.17 | 1,214,274 | +3.53(+5.92%) |
Mar 03, 2020 | 59.24 | 61.66 | 58.61 | 59.64 | 1,316,244 | +0.55(+0.93%) |
Mar 02, 2020 | 58.55 | 60.02 | 57.93 | 59.09 | 886,331 | +1.12(+1.93%) |
Feb 28, 2020 | 56.00 | 58.05 | 54.67 | 57.97 | 1,887,000 | -0.54(-0.92%) |
Feb 27, 2020 | 58.25 | 60.17 | 56.94 | 58.51 | 1,293,231 | -0.56(-0.95%) |
Feb 26, 2020 | 59.54 | 61.02 | 58.81 | 59.07 | 1,025,421 | +0.18(+0.31%) |
Feb 25, 2020 | 58.74 | 59.59 | 58.13 | 58.89 | 1,199,104 | +0.62(+1.06%) |
Feb 24, 2020 | 56.01 | 58.75 | 55.10 | 58.27 | 1,304,912 | -1.09(-1.84%) |
Feb 21, 2020 | 59.56 | 59.99 | 58.58 | 59.36 | 836,000 | -0.50(-0.84%) |
Feb 20, 2020 | 60.10 | 60.74 | 58.38 | 59.86 | 1,143,429 | -0.43(-0.71%) |
Feb 19, 2020 | 60.00 | 61.65 | 59.94 | 60.29 | 517,818 | -0.25(-0.41%) |
Feb 18, 2020 | 60.34 | 60.63 | 59.40 | 60.54 | 539,538 | +0.17(+0.28%) |
Feb 14, 2020 | 60.58 | 61.07 | 59.90 | 60.37 | 460,400 | +0.03(+0.05%) |
Feb 13, 2020 | 58.68 | 61.10 | 58.56 | 60.34 | 1,318,728 | +0.56(+0.94%) |
Feb 12, 2020 | 62.46 | 62.50 | 59.68 | 59.78 | 965,190 | -1.70(-2.77%) |
Feb 11, 2020 | 61.39 | 62.11 | 60.95 | 61.48 | 940,399 | +0.68(+1.12%) |
Feb 10, 2020 | 58.47 | 60.88 | 58.47 | 60.80 | 2,076,450 | +2.33(+3.98%) |
Feb 07, 2020 | 57.42 | 58.50 | 56.72 | 58.47 | 1,484,200 | +1.28(+2.24%) |
Feb 06, 2020 | 55.60 | 57.88 | 55.60 | 57.19 | 1,890,411 | +2.34(+4.27%) |
Feb 05, 2020 | 56.72 | 56.92 | 54.58 | 54.85 | 1,056,165 | +0.13(+0.24%) |
Feb 04, 2020 | 54.43 | 55.51 | 54.26 | 54.72 | 1,443,475 | +1.40(+2.63%) |
Feb 03, 2020 | 52.30 | 53.87 | 52.09 | 53.32 | 1,049,393 | +1.61(+3.11%) |
Jan 31, 2020 | 52.39 | 52.59 | 51.52 | 51.71 | 861,800 | -1.12(-2.12%) |
Jan 30, 2020 | 52.87 | 52.93 | 51.25 | 52.83 | 865,692 | -0.21(-0.40%) |
Jan 29, 2020 | 52.87 | 53.40 | 52.51 | 53.04 | 911,738 | +0.66(+1.26%) |
Jan 28, 2020 | 51.82 | 52.87 | 51.20 | 52.38 | 891,814 | +1.03(+2.01%) |
Jan 27, 2020 | 50.20 | 52.45 | 49.25 | 51.35 | 1,237,730 | -0.98(-1.87%) |
Jan 24, 2020 | 54.31 | 54.50 | 52.16 | 52.33 | 845,400 | -1.78(-3.29%) |
Jan 23, 2020 | 54.05 | 54.51 | 53.23 | 54.11 | 1,037,168 | -0.79(-1.44%) |
Jan 22, 2020 | 54.50 | 55.63 | 54.40 | 54.90 | 855,879 | +0.96(+1.78%) |
Jan 21, 2020 | 54.06 | 54.63 | 53.57 | 53.94 | 779,259 | -0.96(-1.75%) |
Jan 17, 2020 | 55.15 | 55.46 | 54.47 | 54.90 | 1,373,500 | +0.07(+0.13%) |
Jan 16, 2020 | 52.99 | 54.98 | 52.63 | 54.83 | 1,909,826 | +2.27(+4.32%) |
Jan 15, 2020 | 51.65 | 53.44 | 51.60 | 52.56 | 1,479,730 | +0.98(+1.90%) |
Jan 14, 2020 | 52.28 | 52.78 | 51.30 | 51.58 | 3,468,729 | -0.85(-1.62%) |
Jan 13, 2020 | 52.31 | 53.17 | 51.89 | 52.43 | 1,541,452 | +0.80(+1.55%) |
Jan 10, 2020 | 53.36 | 53.83 | 51.26 | 51.63 | 1,321,300 | -1.36(-2.57%) |
Jan 09, 2020 | 53.44 | 53.95 | 52.90 | 52.99 | 1,333,938 | +0.01(+0.02%) |
Jan 08, 2020 | 52.96 | 53.38 | 52.60 | 52.98 | 1,245,095 | +0.01(+0.02%) |
Jan 07, 2020 | 54.28 | 54.46 | 52.94 | 52.97 | 826,845 | -1.10(-2.03%) |
Jan 06, 2020 | 53.68 | 54.20 | 53.17 | 54.07 | 740,611 | +0.38(+0.71%) |
Jan 03, 2020 | 52.73 | 53.96 | 52.15 | 53.69 | 714,000 | +0.12(+0.22%) |
Jan 02, 2020 | 52.76 | 53.91 | 51.98 | 53.57 | 1,457,174 | +1.99(+3.86%) |
Dec 31, 2019 | 51.08 | 52.01 | 51.08 | 51.58 | 433,700 | +0.23(+0.45%) |
Dec 30, 2019 | 52.00 | 52.00 | 50.60 | 51.35 | 539,145 | -0.35(-0.68%) |
Dec 27, 2019 | 51.66 | 51.83 | 50.50 | 51.70 | 485,400 | +0.55(+1.08%) |
Dec 26, 2019 | 51.20 | 51.52 | 50.33 | 51.15 | 875,289 | -0.13(-0.25%) |
Dec 24, 2019 | 51.02 | 51.39 | 50.32 | 51.28 | 211,300 | +0.21(+0.41%) |
Dec 23, 2019 | 53.55 | 54.00 | 50.63 | 51.07 | 726,019 | -0.10(-0.20%) |
Dec 20, 2019 | 51.55 | 51.69 | 50.73 | 51.17 | 1,100,000 | -0.25(-0.49%) |
Dec 19, 2019 | 51.61 | 51.85 | 50.76 | 51.42 | 793,385 | +0.12(+0.23%) |
Dec 18, 2019 | 50.06 | 51.47 | 50.01 | 51.30 | 1,160,544 | +1.03(+2.05%) |
Dec 17, 2019 | 49.37 | 50.60 | 49.01 | 50.27 | 1,896,094 | +1.21(+2.47%) |
Dec 16, 2019 | 48.97 | 49.44 | 48.56 | 49.06 | 834,338 | +0.00(+0.00%) |
Dec 13, 2019 | 49.33 | 49.76 | 48.92 | 49.06 | 609,400 | -0.03(-0.06%) |
Dec 12, 2019 | 48.93 | 49.61 | 48.06 | 49.09 | 1,095,286 | +0.30(+0.61%) |
Dec 11, 2019 | 48.13 | 49.40 | 48.13 | 48.79 | 1,901,469 | +0.68(+1.41%) |
Dec 10, 2019 | 47.30 | 48.32 | 47.21 | 48.11 | 1,181,037 | +0.96(+2.04%) |
Dec 09, 2019 | 46.62 | 47.87 | 46.25 | 47.15 | 1,297,871 | +0.97(+2.10%) |
Dec 06, 2019 | 47.80 | 48.63 | 46.06 | 46.18 | 3,711,200 | -0.97(-2.06%) |
Dec 05, 2019 | 45.00 | 47.25 | 44.94 | 47.15 | 1,748,869 | +1.88(+4.15%) |
Dec 04, 2019 | 46.51 | 46.98 | 45.10 | 45.27 | 583,580 | -1.03(-2.22%) |
Dec 03, 2019 | 46.67 | 46.84 | 45.67 | 46.30 | 643,333 | -0.57(-1.22%) |
Dec 02, 2019 | 47.23 | 47.23 | 46.33 | 46.87 | 873,975 | +0.05(+0.11%) |
Nov 29, 2019 | 46.83 | 47.08 | 46.13 | 46.82 | 392,300 | -0.38(-0.81%) |
Nov 27, 2019 | 47.18 | 47.50 | 46.83 | 47.20 | 506,900 | -0.04(-0.08%) |
Nov 26, 2019 | 47.44 | 47.58 | 46.69 | 47.24 | 1,019,483 | +0.14(+0.30%) |
Nov 25, 2019 | 46.97 | 47.38 | 46.52 | 47.10 | 1,161,041 | +0.61(+1.31%) |
Nov 22, 2019 | 46.60 | 46.75 | 45.82 | 46.49 | 555,500 | +0.10(+0.22%) |
Nov 21, 2019 | 45.98 | 46.58 | 45.61 | 46.39 | 887,768 | +0.37(+0.80%) |
Nov 20, 2019 | 44.66 | 46.48 | 44.66 | 46.02 | 1,596,382 | +0.77(+1.70%) |
Nov 19, 2019 | 44.57 | 45.47 | 44.07 | 45.25 | 1,076,394 | +0.98(+2.21%) |
Nov 18, 2019 | 44.10 | 44.67 | 43.89 | 44.27 | 816,664 | -0.08(-0.18%) |
Nov 15, 2019 | 44.08 | 45.00 | 43.75 | 44.35 | 1,087,400 | -0.19(-0.43%) |
Nov 14, 2019 | 42.47 | 45.20 | 41.50 | 44.54 | 1,445,297 | +1.62(+3.77%) |
Nov 13, 2019 | 42.80 | 43.64 | 42.30 | 42.92 | 969,713 | -0.13(-0.30%) |
Nov 12, 2019 | 42.19 | 43.27 | 42.14 | 43.05 | 470,681 | +0.99(+2.35%) |
Nov 11, 2019 | 42.41 | 42.86 | 42.02 | 42.06 | 432,237 | -0.86(-2.00%) |
Nov 08, 2019 | 43.20 | 43.84 | 42.73 | 42.92 | 480,400 | -0.53(-1.22%) |
Nov 07, 2019 | 43.24 | 44.23 | 43.06 | 43.45 | 848,939 | +0.85(+2.00%) |
Nov 06, 2019 | 42.73 | 42.73 | 41.66 | 42.60 | 444,134 | -0.27(-0.63%) |
Nov 05, 2019 | 43.49 | 44.27 | 42.69 | 42.87 | 803,135 | +0.01(+0.02%) |
Nov 04, 2019 | 43.50 | 43.83 | 42.21 | 42.86 | 597,348 | +1.07(+2.56%) |
Nov 01, 2019 | 42.20 | 42.89 | 41.45 | 41.79 | 958,300 | +0.11(+0.26%) |
Oct 31, 2019 | 41.75 | 41.85 | 41.22 | 41.68 | 298,239 | -0.23(-0.55%) |
Oct 30, 2019 | 41.77 | 42.29 | 41.56 | 41.91 | 354,922 | +0.14(+0.34%) |
Oct 29, 2019 | 42.14 | 42.14 | 40.72 | 41.77 | 314,603 | -0.54(-1.28%) |
Oct 28, 2019 | 42.31 | 43.49 | 42.18 | 42.31 | 635,103 | +0.62(+1.49%) |
Oct 25, 2019 | 41.70 | 42.37 | 41.24 | 41.69 | 465,200 | +0.04(+0.10%) |
Oct 24, 2019 | 40.93 | 41.79 | 40.93 | 41.65 | 530,893 | +0.95(+2.33%) |
Oct 23, 2019 | 39.63 | 40.82 | 39.36 | 40.70 | 446,926 | +0.83(+2.08%) |
Oct 22, 2019 | 41.37 | 41.64 | 39.74 | 39.87 | 523,957 | -1.34(-3.25%) |
Oct 21, 2019 | 41.21 | 41.95 | 40.79 | 41.21 | 469,882 | +0.69(+1.70%) |
Oct 18, 2019 | 41.81 | 42.13 | 40.37 | 40.52 | 945,300 | -1.36(-3.25%) |
Oct 17, 2019 | 41.95 | 42.01 | 41.03 | 41.88 | 641,845 | +0.11(+0.26%) |
Oct 16, 2019 | 40.89 | 41.87 | 40.75 | 41.77 | 380,196 | +0.31(+0.75%) |
Oct 15, 2019 | 41.85 | 41.99 | 41.36 | 41.46 | 232,143 | -0.15(-0.36%) |
Oct 14, 2019 | 41.56 | 42.15 | 41.25 | 41.61 | 390,751 | -0.24(-0.57%) |
Oct 11, 2019 | 40.88 | 42.78 | 40.88 | 41.85 | 1,075,000 | +1.79(+4.47%) |
Oct 10, 2019 | 39.15 | 40.50 | 38.85 | 40.06 | 561,998 | +0.91(+2.32%) |
Oct 09, 2019 | 39.24 | 39.59 | 38.04 | 39.15 | 1,123,959 | +0.63(+1.64%) |
Oct 08, 2019 | 40.25 | 40.34 | 38.50 | 38.52 | 929,431 | -2.37(-5.80%) |
Oct 07, 2019 | 41.15 | 41.59 | 40.78 | 40.89 | 395,282 | -0.44(-1.06%) |
Oct 04, 2019 | 41.04 | 41.66 | 40.73 | 41.33 | 413,600 | +0.53(+1.30%) |
Oct 03, 2019 | 39.61 | 40.85 | 38.89 | 40.80 | 739,322 | +1.26(+3.19%) |
Oct 02, 2019 | 39.78 | 39.98 | 38.77 | 39.54 | 517,406 | -0.63(-1.57%) |
Oct 01, 2019 | 40.18 | 40.78 | 39.60 | 40.17 | 398,971 | +0.09(+0.22%) |
Sep 30, 2019 | 39.84 | 41.19 | 39.66 | 40.08 | 928,091 | +0.67(+1.70%) |
Sep 27, 2019 | 42.40 | 42.60 | 38.96 | 39.41 | 2,110,800 | -2.73(-6.48%) |
Sep 26, 2019 | 42.78 | 42.87 | 42.08 | 42.14 | 700,869 | -0.38(-0.89%) |
Sep 25, 2019 | 42.04 | 42.69 | 41.18 | 42.52 | 734,618 | +0.03(+0.07%) |
Sep 24, 2019 | 43.03 | 43.51 | 41.91 | 42.49 | 696,605 | -0.25(-0.58%) |
Sep 23, 2019 | 43.11 | 44.07 | 42.72 | 42.74 | 457,202 | -0.86(-1.97%) |
Sep 20, 2019 | 44.73 | 44.73 | 43.15 | 43.60 | 1,227,100 | -0.65(-1.47%) |
Sep 19, 2019 | 43.59 | 45.13 | 43.53 | 44.25 | 1,314,242 | +0.85(+1.96%) |
Sep 18, 2019 | 43.10 | 43.42 | 42.50 | 43.40 | 705,814 | +0.34(+0.79%) |
Sep 17, 2019 | 41.89 | 43.59 | 41.52 | 43.06 | 454,060 | +0.69(+1.63%) |
Sep 16, 2019 | 42.69 | 43.20 | 41.92 | 42.37 | 535,210 | -0.90(-2.08%) |
Sep 13, 2019 | 43.40 | 43.68 | 42.53 | 43.27 | 701,200 | +0.08(+0.19%) |
Sep 12, 2019 | 42.58 | 43.98 | 42.30 | 43.19 | 809,323 | +1.02(+2.42%) |
Sep 11, 2019 | 41.00 | 42.90 | 40.23 | 42.17 | 1,016,840 | +1.69(+4.17%) |
Sep 10, 2019 | 40.83 | 40.90 | 39.35 | 40.48 | 880,212 | -0.51(-1.24%) |
Sep 09, 2019 | 42.00 | 42.40 | 40.69 | 40.99 | 715,434 | -1.08(-2.57%) |
Sep 06, 2019 | 41.93 | 42.19 | 41.42 | 42.07 | 474,400 | +0.44(+1.06%) |
Sep 05, 2019 | 41.30 | 42.00 | 41.09 | 41.63 | 717,056 | +0.50(+1.22%) |
Sep 04, 2019 | 40.38 | 41.46 | 39.77 | 41.13 | 599,247 | +1.37(+3.45%) |