Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 55.13 | 55.40 | 53.95 | 54.62 | 3,273,076 | -0.88(-1.58%) |
Oct 29, 2020 | 54.96 | 56.11 | 54.71 | 55.50 | 1,968,488 | +0.72(+1.31%) |
Oct 28, 2020 | 55.87 | 55.87 | 54.67 | 54.78 | 2,234,501 | -2.11(-3.71%) |
Oct 27, 2020 | 56.90 | 57.12 | 56.64 | 56.89 | 1,096,347 | +0.15(+0.26%) |
Oct 26, 2020 | 57.22 | 57.58 | 56.07 | 56.74 | 2,056,518 | -1.02(-1.77%) |
Oct 23, 2020 | 57.69 | 57.79 | 57.28 | 57.76 | 1,225,295 | +0.23(+0.41%) |
Oct 22, 2020 | 57.53 | 57.71 | 56.93 | 57.53 | 1,493,153 | +0.06(+0.10%) |
Oct 21, 2020 | 57.58 | 58.08 | 57.41 | 57.47 | 1,431,135 | -0.08(-0.14%) |
Oct 20, 2020 | 57.53 | 58.21 | 57.34 | 57.55 | 1,942,246 | +0.23(+0.41%) |
Oct 19, 2020 | 58.55 | 58.78 | 57.17 | 57.31 | 1,785,128 | -0.94(-1.61%) |
Oct 16, 2020 | 58.76 | 59.09 | 58.25 | 58.25 | 1,784,416 | -0.18(-0.31%) |
Oct 15, 2020 | 57.81 | 58.56 | 57.71 | 58.43 | 1,468,622 | -0.24(-0.41%) |
Oct 14, 2020 | 59.26 | 59.43 | 58.42 | 58.68 | 1,382,618 | -0.40(-0.67%) |
Oct 13, 2020 | 59.43 | 59.54 | 58.89 | 59.07 | 2,327,602 | -0.27(-0.46%) |
Oct 12, 2020 | 58.70 | 59.73 | 58.60 | 59.35 | 1,784,692 | +1.32(+2.27%) |
Oct 09, 2020 | 57.56 | 58.06 | 57.52 | 58.03 | 1,141,895 | +0.76(+1.33%) |
Oct 08, 2020 | 57.29 | 57.32 | 57.06 | 57.27 | 1,281,333 | +0.34(+0.59%) |
Oct 07, 2020 | 56.45 | 57.04 | 56.45 | 56.94 | 1,825,065 | +1.01(+1.80%) |
Oct 06, 2020 | 56.79 | 57.14 | 55.81 | 55.93 | 1,840,215 | -0.94(-1.65%) |
Oct 05, 2020 | 56.16 | 56.91 | 56.16 | 56.87 | 1,630,063 | +1.08(+1.94%) |
Oct 02, 2020 | 55.69 | 56.36 | 55.55 | 55.79 | 2,554,455 | -0.95(-1.67%) |
Oct 01, 2020 | 56.82 | 56.96 | 56.43 | 56.74 | 2,872,561 | +0.56(+1.00%) |
Sep 30, 2020 | 55.91 | 56.81 | 55.88 | 56.18 | 2,369,469 | +0.35(+0.62%) |
Sep 29, 2020 | 56.03 | 56.21 | 55.73 | 55.83 | 1,286,005 | -0.20(-0.36%) |
Sep 28, 2020 | 55.91 | 56.09 | 55.66 | 56.03 | 1,921,563 | +0.91(+1.66%) |
Sep 25, 2020 | 54.03 | 55.25 | 53.76 | 55.12 | 1,754,388 | +1.07(+1.98%) |
Sep 24, 2020 | 53.54 | 54.68 | 53.46 | 54.05 | 2,598,588 | +0.20(+0.38%) |
Sep 23, 2020 | 55.38 | 55.43 | 53.74 | 53.85 | 2,091,181 | -1.46(-2.65%) |
Sep 22, 2020 | 54.88 | 55.42 | 54.36 | 55.31 | 1,987,438 | +0.89(+1.64%) |
Sep 21, 2020 | 53.82 | 54.44 | 53.28 | 54.41 | 2,854,231 | -0.24(-0.44%) |
Sep 18, 2020 | 55.65 | 55.65 | 54.07 | 54.65 | 4,539,367 | -0.74(-1.34%) |
Sep 17, 2020 | 55.02 | 55.78 | 54.86 | 55.40 | 2,670,133 | -0.62(-1.11%) |
Sep 16, 2020 | 56.89 | 56.93 | 56.00 | 56.02 | 1,766,015 | -0.65(-1.16%) |
Sep 15, 2020 | 56.75 | 56.98 | 56.41 | 56.68 | 1,158,711 | +0.57(+1.02%) |
Sep 14, 2020 | 56.09 | 56.60 | 55.95 | 56.11 | 2,022,828 | +0.73(+1.33%) |
Sep 11, 2020 | 55.95 | 56.11 | 54.83 | 55.37 | 2,341,636 | -0.19(-0.34%) |
Sep 10, 2020 | 57.11 | 57.27 | 55.34 | 55.56 | 2,490,553 | -1.08(-1.91%) |
Sep 09, 2020 | 56.17 | 57.11 | 55.88 | 56.64 | 2,470,931 | +1.42(+2.58%) |
Sep 08, 2020 | 55.69 | 56.39 | 55.18 | 55.22 | 3,196,673 | -1.90(-3.32%) |
Sep 04, 2020 | 57.78 | 58.26 | 55.37 | 57.12 | 4,464,735 | -0.76(-1.32%) |
Sep 03, 2020 | 60.03 | 60.03 | 57.38 | 57.88 | 4,609,893 | -2.68(-4.43%) |
Sep 02, 2020 | 60.33 | 60.73 | 59.67 | 60.57 | 3,017,601 | +0.75(+1.26%) |
Sep 01, 2020 | 59.29 | 59.82 | 59.07 | 59.81 | 2,369,336 | +0.81(+1.38%) |
Aug 31, 2020 | 59.03 | 59.31 | 58.82 | 59.00 | 1,548,704 | +0.06(+0.10%) |
Aug 28, 2020 | 58.79 | 59.01 | 58.60 | 58.94 | 1,271,633 | +0.36(+0.62%) |
Aug 27, 2020 | 58.81 | 58.99 | 58.24 | 58.58 | 1,468,122 | -0.10(-0.17%) |
Aug 26, 2020 | 57.82 | 58.71 | 57.81 | 58.68 | 2,371,097 | +1.09(+1.89%) |
Aug 25, 2020 | 57.25 | 57.63 | 57.12 | 57.59 | 1,829,527 | +0.33(+0.58%) |
Aug 24, 2020 | 57.35 | 57.48 | 56.86 | 57.26 | 1,891,439 | +0.46(+0.81%) |
Aug 21, 2020 | 56.44 | 56.84 | 56.37 | 56.80 | 1,876,937 | +0.35(+0.63%) |
Aug 20, 2020 | 55.71 | 56.53 | 55.70 | 56.44 | 1,456,358 | +0.48(+0.86%) |
Aug 19, 2020 | 56.27 | 56.44 | 55.90 | 55.96 | 1,909,511 | -0.23(-0.41%) |
Aug 18, 2020 | 55.95 | 56.28 | 55.73 | 56.19 | 2,098,982 | +0.35(+0.62%) |
Aug 17, 2020 | 55.74 | 55.92 | 55.74 | 55.84 | 1,217,168 | +0.33(+0.59%) |
Aug 14, 2020 | 55.57 | 55.60 | 55.30 | 55.51 | 1,110,823 | -0.05(-0.10%) |
Aug 13, 2020 | 55.52 | 55.94 | 55.42 | 55.57 | 3,190,104 | +0.09(+0.16%) |
Aug 12, 2020 | 54.84 | 55.62 | 54.84 | 55.48 | 4,679,849 | +1.04(+1.91%) |
Aug 11, 2020 | 55.08 | 55.31 | 54.34 | 54.44 | 2,198,065 | -0.65(-1.18%) |
Aug 10, 2020 | 55.25 | 55.34 | 54.57 | 55.09 | 1,616,755 | -0.08(-0.15%) |
Aug 07, 2020 | 55.36 | 55.57 | 54.80 | 55.17 | 1,502,951 | -0.38(-0.68%) |
Aug 06, 2020 | 54.87 | 55.60 | 54.79 | 55.55 | 1,493,818 | +0.60(+1.09%) |
Aug 05, 2020 | 54.74 | 54.98 | 54.67 | 54.95 | 1,275,814 | +0.39(+0.72%) |
Aug 04, 2020 | 54.29 | 54.57 | 54.18 | 54.55 | 1,338,002 | +0.12(+0.22%) |
Aug 03, 2020 | 54.32 | 54.59 | 54.24 | 54.43 | 1,753,208 | +0.52(+0.97%) |
Jul 31, 2020 | 53.82 | 53.91 | 52.97 | 53.91 | 1,712,828 | +0.81(+1.53%) |
Jul 30, 2020 | 52.54 | 53.19 | 52.27 | 53.09 | 1,483,431 | +0.07(+0.13%) |
Jul 29, 2020 | 52.57 | 53.14 | 52.57 | 53.02 | 1,557,012 | +0.68(+1.29%) |
Jul 28, 2020 | 52.73 | 52.90 | 52.31 | 52.35 | 1,668,853 | -0.52(-0.99%) |
Jul 27, 2020 | 52.48 | 52.94 | 52.38 | 52.87 | 2,316,875 | +0.63(+1.21%) |
Jul 24, 2020 | 52.02 | 52.45 | 51.66 | 52.24 | 1,638,609 | -0.30(-0.58%) |
Jul 23, 2020 | 53.49 | 53.72 | 52.31 | 52.54 | 2,912,943 | -1.05(-1.96%) |
Jul 22, 2020 | 53.25 | 53.67 | 53.17 | 53.59 | 3,836,073 | +0.29(+0.55%) |
Jul 21, 2020 | 53.92 | 53.92 | 53.14 | 53.30 | 2,113,179 | -0.23(-0.43%) |
Jul 20, 2020 | 52.58 | 53.66 | 52.40 | 53.53 | 2,087,160 | +0.96(+1.83%) |
Jul 17, 2020 | 52.58 | 52.70 | 52.14 | 52.57 | 1,822,921 | +0.19(+0.36%) |
Jul 16, 2020 | 52.25 | 52.51 | 51.95 | 52.38 | 2,457,773 | -0.31(-0.58%) |
Jul 15, 2020 | 52.89 | 52.99 | 52.22 | 52.69 | 3,514,441 | +0.29(+0.56%) |
Jul 14, 2020 | 51.46 | 52.43 | 51.01 | 52.39 | 3,508,825 | +0.65(+1.25%) |
Jul 13, 2020 | 53.03 | 53.52 | 51.65 | 51.75 | 2,772,061 | -0.87(-1.65%) |
Jul 10, 2020 | 52.26 | 52.64 | 51.89 | 52.62 | 2,440,183 | +0.29(+0.55%) |
Jul 09, 2020 | 52.51 | 52.56 | 51.59 | 52.33 | 2,446,162 | +0.07(+0.13%) |
Jul 08, 2020 | 51.86 | 52.26 | 51.59 | 52.26 | 1,936,074 | +0.63(+1.22%) |
Jul 07, 2020 | 51.96 | 52.45 | 51.59 | 51.63 | 3,365,028 | -0.47(-0.89%) |
Jul 06, 2020 | 51.80 | 52.21 | 51.71 | 52.09 | 2,455,551 | +1.02(+1.99%) |
Jul 02, 2020 | 51.37 | 51.58 | 51.01 | 51.08 | 2,588,623 | +0.22(+0.43%) |
Jul 01, 2020 | 50.39 | 51.05 | 50.35 | 50.86 | 5,847,228 | +0.54(+1.07%) |
Jun 30, 2020 | 49.49 | 50.52 | 49.42 | 50.32 | 2,584,652 | +0.82(+1.67%) |
Jun 29, 2020 | 48.97 | 49.51 | 48.49 | 49.50 | 1,845,286 | +0.66(+1.36%) |
Jun 26, 2020 | 50.01 | 50.04 | 48.83 | 48.83 | 2,710,261 | -1.29(-2.56%) |
Jun 25, 2020 | 49.61 | 50.16 | 49.13 | 50.12 | 2,488,108 | +0.48(+0.96%) |
Jun 24, 2020 | 50.57 | 50.76 | 49.37 | 49.64 | 4,326,468 | -1.16(-2.29%) |
Jun 23, 2020 | 50.95 | 51.28 | 50.73 | 50.81 | 1,665,423 | +0.29(+0.57%) |
Jun 22, 2020 | 49.88 | 50.53 | 49.78 | 50.52 | 1,507,219 | +0.59(+1.18%) |
Jun 19, 2020 | 50.68 | 50.76 | 49.65 | 49.93 | 2,635,629 | -0.19(-0.38%) |
Jun 18, 2020 | 49.89 | 50.19 | 49.80 | 50.12 | 1,639,891 | +0.08(+0.16%) |
Jun 17, 2020 | 50.26 | 50.47 | 49.95 | 50.04 | 2,379,211 | -0.00(-0.00%) |
Jun 16, 2020 | 50.27 | 50.37 | 49.27 | 50.04 | 3,278,298 | +1.00(+2.03%) |
Jun 15, 2020 | 47.71 | 49.26 | 47.54 | 49.04 | 3,396,254 | +0.46(+0.95%) |
Jun 12, 2020 | 49.37 | 49.42 | 47.73 | 48.58 | 3,087,318 | +0.49(+1.02%) |
Jun 11, 2020 | 49.72 | 49.93 | 48.08 | 48.09 | 5,907,896 | -2.70(-5.32%) |
Jun 10, 2020 | 50.77 | 51.17 | 50.56 | 50.79 | 5,010,098 | +0.27(+0.53%) |
Jun 09, 2020 | 50.17 | 50.77 | 50.17 | 50.53 | 3,384,110 | +0.06(+0.11%) |
Jun 08, 2020 | 50.10 | 50.50 | 49.88 | 50.47 | 3,938,108 | +0.36(+0.72%) |
Jun 05, 2020 | 49.50 | 50.24 | 49.44 | 50.11 | 3,144,767 | +1.13(+2.30%) |
Jun 04, 2020 | 49.19 | 49.48 | 48.71 | 48.98 | 2,235,285 | -0.40(-0.81%) |
Jun 03, 2020 | 49.18 | 49.52 | 49.06 | 49.38 | 2,107,399 | +0.44(+0.90%) |
Jun 02, 2020 | 48.70 | 48.96 | 48.36 | 48.94 | 3,085,087 | +0.34(+0.71%) |
Jun 01, 2020 | 48.30 | 48.70 | 48.21 | 48.60 | 2,063,320 | +0.25(+0.53%) |
May 29, 2020 | 48.05 | 48.49 | 47.68 | 48.35 | 2,852,980 | +0.32(+0.67%) |
May 28, 2020 | 48.04 | 48.73 | 47.90 | 48.02 | 2,269,295 | +0.04(+0.08%) |
May 27, 2020 | 47.78 | 48.02 | 46.85 | 47.99 | 3,294,764 | +0.40(+0.84%) |
May 26, 2020 | 48.44 | 48.44 | 47.54 | 47.59 | 4,650,324 | +0.14(+0.30%) |
May 22, 2020 | 47.23 | 47.46 | 47.04 | 47.45 | 2,655,424 | +0.20(+0.43%) |
May 21, 2020 | 47.68 | 47.83 | 47.12 | 47.24 | 1,496,180 | -0.40(-0.84%) |
May 20, 2020 | 47.43 | 47.75 | 47.39 | 47.64 | 2,218,897 | +0.86(+1.84%) |
May 19, 2020 | 47.02 | 47.45 | 46.78 | 46.78 | 2,554,485 | -0.26(-0.55%) |
May 18, 2020 | 46.82 | 47.30 | 46.74 | 47.04 | 2,372,883 | +1.10(+2.39%) |
May 15, 2020 | 45.15 | 45.97 | 45.05 | 45.94 | 1,825,527 | +0.32(+0.71%) |
May 14, 2020 | 44.73 | 45.65 | 44.40 | 45.62 | 2,678,751 | +0.45(+1.01%) |
May 13, 2020 | 45.77 | 46.11 | 44.67 | 45.16 | 2,843,019 | -0.61(-1.34%) |
May 12, 2020 | 46.92 | 46.99 | 45.78 | 45.78 | 2,599,435 | -0.95(-2.04%) |
May 11, 2020 | 46.16 | 47.00 | 46.15 | 46.73 | 2,392,866 | +0.24(+0.53%) |
May 08, 2020 | 46.34 | 46.57 | 46.17 | 46.48 | 2,728,578 | +0.60(+1.30%) |
May 07, 2020 | 45.86 | 46.12 | 45.73 | 45.89 | 2,207,991 | +0.61(+1.35%) |
May 06, 2020 | 45.55 | 45.75 | 45.25 | 45.28 | 2,325,784 | -0.00(-0.01%) |
May 05, 2020 | 45.22 | 45.80 | 45.18 | 45.28 | 6,451,281 | +0.48(+1.08%) |
May 04, 2020 | 44.20 | 44.83 | 44.02 | 44.80 | 1,741,041 | +0.35(+0.78%) |
May 01, 2020 | 44.76 | 45.10 | 44.30 | 44.45 | 2,177,241 | -1.18(-2.58%) |
Apr 30, 2020 | 45.68 | 45.83 | 45.28 | 45.63 | 5,529,425 | -0.08(-0.17%) |
Apr 29, 2020 | 45.29 | 45.96 | 45.10 | 45.70 | 4,885,688 | +1.40(+3.17%) |
Apr 28, 2020 | 45.36 | 45.37 | 44.27 | 44.30 | 4,757,579 | -0.54(-1.21%) |
Apr 27, 2020 | 44.75 | 45.00 | 44.68 | 44.84 | 2,872,566 | +0.45(+1.00%) |
Apr 24, 2020 | 43.97 | 44.51 | 43.62 | 44.40 | 2,717,006 | +0.61(+1.40%) |
Apr 23, 2020 | 44.01 | 44.52 | 43.73 | 43.78 | 3,292,970 | +0.00(+0.00%) |
Apr 22, 2020 | 43.39 | 44.09 | 43.37 | 43.78 | 5,359,271 | +1.16(+2.71%) |
Apr 21, 2020 | 43.47 | 43.54 | 42.41 | 42.63 | 2,990,785 | -1.43(-3.25%) |
Apr 20, 2020 | 44.24 | 44.77 | 44.05 | 44.06 | 2,259,607 | -0.69(-1.54%) |
Apr 17, 2020 | 44.77 | 44.83 | 44.14 | 44.75 | 3,169,564 | +0.84(+1.92%) |
Apr 16, 2020 | 43.82 | 44.11 | 43.34 | 43.90 | 2,327,326 | +0.45(+1.04%) |
Apr 15, 2020 | 43.32 | 43.79 | 43.09 | 43.45 | 2,868,363 | -0.72(-1.63%) |
Apr 14, 2020 | 43.51 | 44.31 | 43.36 | 44.17 | 3,272,115 | +1.51(+3.55%) |
Apr 13, 2020 | 42.50 | 42.70 | 41.87 | 42.66 | 3,660,874 | -0.10(-0.23%) |
Apr 09, 2020 | 42.86 | 43.10 | 42.39 | 42.76 | 4,381,347 | +0.39(+0.92%) |
Apr 08, 2020 | 41.64 | 42.49 | 41.21 | 42.37 | 5,736,726 | +1.19(+2.90%) |
Apr 07, 2020 | 42.65 | 42.71 | 41.10 | 41.17 | 6,757,893 | -0.11(-0.27%) |
Apr 06, 2020 | 39.89 | 41.51 | 39.80 | 41.29 | 4,874,413 | +2.81(+7.30%) |
Apr 03, 2020 | 38.88 | 39.16 | 38.00 | 38.48 | 3,676,265 | -0.57(-1.45%) |
Apr 02, 2020 | 37.95 | 39.07 | 37.93 | 39.04 | 4,592,314 | +0.81(+2.13%) |
Apr 01, 2020 | 38.43 | 39.10 | 37.87 | 38.23 | 6,218,124 | -1.71(-4.27%) |
Mar 31, 2020 | 40.40 | 40.85 | 39.73 | 39.94 | 6,896,756 | -0.61(-1.50%) |
Mar 30, 2020 | 39.48 | 40.60 | 39.30 | 40.54 | 13,152,458 | +1.42(+3.62%) |
Mar 27, 2020 | 39.30 | 40.23 | 38.86 | 39.13 | 7,926,598 | -1.25(-3.10%) |
Mar 26, 2020 | 38.73 | 40.62 | 38.70 | 40.38 | 18,494,528 | +2.09(+5.47%) |
Mar 25, 2020 | 38.32 | 39.77 | 37.40 | 38.29 | 37,617,420 | +0.21(+0.55%) |
Mar 24, 2020 | 36.69 | 38.08 | 36.58 | 38.08 | 6,683,668 | +3.21(+9.21%) |
Mar 23, 2020 | 35.43 | 35.74 | 33.97 | 34.87 | 11,639,226 | -0.69(-1.93%) |
Mar 20, 2020 | 37.57 | 37.94 | 35.37 | 35.55 | 6,349,844 | -1.51(-4.09%) |
Mar 19, 2020 | 36.48 | 38.20 | 35.58 | 37.07 | 6,268,526 | +0.11(+0.29%) |
Mar 18, 2020 | 36.06 | 37.42 | 34.85 | 36.96 | 7,601,923 | -1.54(-4.01%) |
Mar 17, 2020 | 37.21 | 39.01 | 36.05 | 38.50 | 8,371,048 | +2.10(+5.76%) |
Mar 16, 2020 | 36.62 | 39.07 | 36.18 | 36.40 | 7,279,007 | -4.91(-11.88%) |
Mar 13, 2020 | 39.90 | 41.35 | 38.02 | 41.31 | 7,414,164 | +3.60(+9.54%) |
Mar 12, 2020 | 38.53 | 40.58 | 37.05 | 37.71 | 9,324,885 | -3.86(-9.28%) |
Mar 11, 2020 | 42.54 | 42.76 | 41.05 | 41.57 | 5,683,138 | -2.13(-4.88%) |
Mar 10, 2020 | 42.94 | 43.71 | 41.43 | 43.71 | 4,461,716 | +2.36(+5.71%) |
Mar 09, 2020 | 42.92 | 42.92 | 39.93 | 41.35 | 6,279,816 | -3.30(-7.39%) |
Mar 06, 2020 | 44.05 | 44.88 | 43.52 | 44.64 | 3,986,947 | -0.82(-1.79%) |
Mar 05, 2020 | 45.80 | 46.44 | 45.12 | 45.46 | 2,771,389 | -1.48(-3.16%) |
Mar 04, 2020 | 46.03 | 47.02 | 45.53 | 46.94 | 4,439,003 | +1.81(+4.00%) |
Mar 03, 2020 | 46.64 | 47.17 | 44.70 | 45.14 | 5,362,333 | -1.30(-2.81%) |
Mar 02, 2020 | 44.90 | 46.46 | 44.29 | 46.44 | 5,759,261 | +1.93(+4.33%) |
Feb 28, 2020 | 42.84 | 44.51 | 42.67 | 44.51 | 8,358,244 | +0.10(+0.23%) |
Feb 27, 2020 | 45.47 | 46.20 | 44.37 | 44.41 | 5,202,142 | -2.16(-4.64%) |
Feb 26, 2020 | 46.74 | 47.52 | 46.36 | 46.57 | 4,410,789 | +0.03(+0.07%) |
Feb 25, 2020 | 48.24 | 48.36 | 46.39 | 46.54 | 5,679,452 | -1.39(-2.89%) |
Feb 24, 2020 | 47.85 | 48.45 | 47.55 | 47.92 | 5,388,176 | -1.77(-3.57%) |
Feb 21, 2020 | 50.24 | 50.28 | 49.52 | 49.70 | 2,392,334 | -0.76(-1.52%) |
Feb 20, 2020 | 50.71 | 50.85 | 49.90 | 50.46 | 2,833,867 | -0.33(-0.65%) |
Feb 19, 2020 | 50.68 | 50.93 | 50.63 | 50.79 | 1,504,620 | +0.32(+0.64%) |
Feb 18, 2020 | 50.32 | 50.55 | 50.24 | 50.47 | 1,825,923 | -0.08(-0.15%) |
Feb 14, 2020 | 50.45 | 50.58 | 50.35 | 50.54 | 1,400,573 | +0.18(+0.35%) |
Feb 13, 2020 | 50.15 | 50.58 | 50.13 | 50.37 | 1,529,667 | -0.02(-0.04%) |
Feb 12, 2020 | 50.24 | 50.42 | 50.11 | 50.39 | 2,073,606 | +0.37(+0.75%) |
Feb 11, 2020 | 50.27 | 50.40 | 49.93 | 50.01 | 3,597,080 | -0.01(-0.01%) |
Feb 10, 2020 | 49.30 | 50.03 | 49.30 | 50.02 | 1,992,682 | +0.55(+1.11%) |
Feb 07, 2020 | 49.53 | 49.73 | 49.38 | 49.47 | 1,983,523 | -0.25(-0.51%) |
Feb 06, 2020 | 49.59 | 49.73 | 49.40 | 49.73 | 1,586,536 | +0.32(+0.64%) |
Feb 05, 2020 | 49.69 | 49.69 | 49.13 | 49.41 | 2,314,519 | +0.27(+0.55%) |
Feb 04, 2020 | 48.86 | 49.22 | 48.76 | 49.14 | 1,554,138 | +0.87(+1.81%) |
Feb 03, 2020 | 47.95 | 48.50 | 47.95 | 48.27 | 3,118,430 | +0.51(+1.06%) |
Jan 31, 2020 | 48.70 | 48.70 | 47.62 | 47.76 | 2,352,531 | -0.86(-1.77%) |
Jan 30, 2020 | 48.18 | 48.66 | 48.06 | 48.62 | 2,022,119 | +0.13(+0.27%) |
Jan 29, 2020 | 48.67 | 48.78 | 48.34 | 48.49 | 1,730,507 | +0.10(+0.21%) |
Jan 28, 2020 | 48.05 | 48.50 | 47.90 | 48.38 | 1,397,902 | +0.66(+1.37%) |
Jan 27, 2020 | 47.65 | 47.98 | 47.47 | 47.73 | 3,371,218 | -0.84(-1.73%) |
Jan 24, 2020 | 49.17 | 49.20 | 48.39 | 48.57 | 2,046,544 | -0.42(-0.86%) |
Jan 23, 2020 | 48.85 | 49.02 | 48.67 | 48.99 | 1,732,340 | +0.09(+0.19%) |
Jan 22, 2020 | 49.06 | 49.19 | 48.88 | 48.90 | 1,699,370 | +0.01(+0.03%) |
Jan 21, 2020 | 48.78 | 49.01 | 48.74 | 48.88 | 1,934,660 | -0.05(-0.10%) |
Jan 17, 2020 | 48.83 | 48.95 | 48.71 | 48.93 | 1,544,444 | +0.26(+0.54%) |
Jan 16, 2020 | 48.47 | 48.68 | 48.41 | 48.67 | 1,445,032 | +0.44(+0.92%) |
Jan 15, 2020 | 48.11 | 48.37 | 48.09 | 48.23 | 2,323,296 | +0.14(+0.30%) |
Jan 14, 2020 | 48.23 | 48.32 | 48.03 | 48.08 | 1,477,861 | -0.17(-0.36%) |
Jan 13, 2020 | 47.95 | 48.27 | 47.92 | 48.26 | 1,558,637 | +0.46(+0.95%) |
Jan 10, 2020 | 48.04 | 48.07 | 47.73 | 47.80 | 1,702,413 | -0.11(-0.23%) |
Jan 09, 2020 | 47.84 | 47.94 | 47.70 | 47.91 | 1,855,701 | +0.41(+0.87%) |
Jan 08, 2020 | 47.20 | 47.69 | 47.13 | 47.50 | 1,926,940 | +0.33(+0.70%) |
Jan 07, 2020 | 47.21 | 47.31 | 47.07 | 47.17 | 1,806,167 | -0.07(-0.16%) |
Jan 06, 2020 | 46.66 | 47.25 | 46.65 | 47.24 | 2,731,084 | +0.25(+0.53%) |
Jan 03, 2020 | 46.77 | 47.22 | 46.71 | 46.99 | 2,459,502 | -0.35(-0.73%) |
Jan 02, 2020 | 46.99 | 47.34 | 46.92 | 47.34 | 4,482,857 | +0.64(+1.36%) |
Dec 31, 2019 | 46.50 | 46.73 | 46.44 | 46.70 | 1,362,013 | +0.10(+0.21%) |
Dec 30, 2019 | 46.93 | 46.94 | 46.47 | 46.60 | 2,562,074 | -0.30(-0.65%) |
Dec 27, 2019 | 47.06 | 47.10 | 46.82 | 46.91 | 1,354,550 | +0.00(+0.00%) |
Dec 26, 2019 | 46.64 | 46.92 | 46.59 | 46.91 | 1,077,383 | +0.36(+0.77%) |
Dec 24, 2019 | 46.59 | 46.63 | 46.48 | 46.55 | 819,281 | +0.01(+0.03%) |
Dec 23, 2019 | 46.59 | 46.62 | 46.52 | 46.54 | 2,383,880 | +0.03(+0.07%) |
Dec 20, 2019 | 46.44 | 46.55 | 46.37 | 46.50 | 2,058,154 | +0.25(+0.54%) |
Dec 19, 2019 | 45.99 | 46.25 | 45.99 | 46.25 | 1,062,428 | +0.27(+0.60%) |
Dec 18, 2019 | 46.03 | 46.09 | 45.98 | 45.98 | 1,622,363 | +0.04(+0.08%) |
Dec 17, 2019 | 46.06 | 46.06 | 45.93 | 45.94 | 1,273,372 | -0.03(-0.07%) |
Dec 16, 2019 | 45.93 | 46.04 | 45.91 | 45.98 | 1,202,643 | +0.41(+0.91%) |
Dec 13, 2019 | 45.40 | 45.66 | 45.36 | 45.56 | 1,748,217 | +0.11(+0.25%) |
Dec 12, 2019 | 45.20 | 45.62 | 45.15 | 45.45 | 2,268,724 | +0.26(+0.58%) |
Dec 11, 2019 | 45.13 | 45.23 | 45.05 | 45.19 | 1,384,166 | +0.15(+0.32%) |
Dec 10, 2019 | 45.11 | 45.21 | 44.97 | 45.04 | 2,986,184 | -0.08(-0.17%) |
Dec 09, 2019 | 45.21 | 45.33 | 45.12 | 45.12 | 1,081,736 | -0.13(-0.28%) |
Dec 06, 2019 | 45.19 | 45.31 | 45.15 | 45.25 | 1,244,124 | +0.34(+0.77%) |
Dec 05, 2019 | 44.97 | 44.97 | 44.71 | 44.90 | 1,760,014 | +0.04(+0.09%) |
Dec 04, 2019 | 44.82 | 44.96 | 44.76 | 44.87 | 1,963,203 | +0.21(+0.47%) |
Dec 03, 2019 | 44.44 | 44.67 | 44.28 | 44.66 | 2,555,940 | -0.17(-0.39%) |
Dec 02, 2019 | 45.32 | 45.32 | 44.70 | 44.83 | 2,150,608 | -0.44(-0.97%) |
Nov 29, 2019 | 45.39 | 45.43 | 45.27 | 45.27 | 549,690 | -0.18(-0.40%) |
Nov 27, 2019 | 45.31 | 45.45 | 45.27 | 45.45 | 712,840 | +0.24(+0.52%) |
Nov 26, 2019 | 45.06 | 45.27 | 45.05 | 45.22 | 997,253 | +0.20(+0.44%) |
Nov 25, 2019 | 44.81 | 45.02 | 44.78 | 45.02 | 1,082,074 | +0.34(+0.77%) |
Nov 22, 2019 | 44.71 | 44.73 | 44.50 | 44.68 | 1,430,283 | +0.06(+0.14%) |
Nov 21, 2019 | 44.72 | 44.72 | 44.50 | 44.62 | 1,423,594 | -0.09(-0.21%) |
Nov 20, 2019 | 44.78 | 44.91 | 44.47 | 44.71 | 2,106,315 | -0.14(-0.31%) |
Nov 19, 2019 | 44.87 | 44.93 | 44.73 | 44.85 | 1,077,146 | +0.12(+0.27%) |
Nov 18, 2019 | 44.68 | 44.78 | 44.61 | 44.73 | 2,934,544 | -0.00(-0.01%) |
Nov 15, 2019 | 44.61 | 44.73 | 44.51 | 44.73 | 1,170,916 | +0.34(+0.76%) |
Nov 14, 2019 | 44.23 | 44.41 | 44.16 | 44.39 | 1,079,272 | +0.09(+0.20%) |
Nov 13, 2019 | 44.13 | 44.35 | 44.12 | 44.30 | 1,476,241 | +0.05(+0.12%) |
Nov 12, 2019 | 44.18 | 44.40 | 44.14 | 44.24 | 1,300,637 | +0.11(+0.25%) |
Nov 11, 2019 | 43.99 | 44.15 | 43.97 | 44.13 | 796,398 | -0.05(-0.11%) |
Nov 08, 2019 | 44.04 | 44.19 | 43.96 | 44.18 | 1,093,942 | +0.12(+0.28%) |
Nov 07, 2019 | 44.15 | 44.26 | 44.00 | 44.06 | 1,658,417 | +0.09(+0.21%) |
Nov 06, 2019 | 43.96 | 44.01 | 43.83 | 43.97 | 2,972,927 | +0.00(+0.01%) |
Nov 05, 2019 | 44.15 | 44.15 | 43.88 | 43.97 | 1,478,241 | -0.11(-0.26%) |
Nov 04, 2019 | 44.25 | 44.28 | 44.04 | 44.08 | 2,563,533 | +0.04(+0.09%) |