Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.44 | 61.52 | 60.49 | 61.07 | 955,652 | +0.24(+0.39%) |
Sep 29, 2020 | 60.17 | 61.53 | 59.88 | 60.83 | 685,233 | +0.74(+1.24%) |
Sep 28, 2020 | 60.15 | 60.94 | 59.66 | 60.08 | 430,513 | +0.49(+0.83%) |
Sep 25, 2020 | 57.43 | 59.72 | 56.78 | 59.59 | 1,269,725 | +2.35(+4.10%) |
Sep 24, 2020 | 59.65 | 60.05 | 56.37 | 57.24 | 1,258,638 | -2.65(-4.43%) |
Sep 23, 2020 | 60.12 | 61.19 | 59.27 | 59.90 | 777,570 | -0.06(-0.10%) |
Sep 22, 2020 | 58.64 | 59.97 | 58.09 | 59.96 | 685,546 | +1.37(+2.33%) |
Sep 21, 2020 | 59.34 | 59.65 | 58.11 | 58.60 | 630,789 | -1.53(-2.54%) |
Sep 18, 2020 | 60.94 | 61.01 | 59.39 | 60.12 | 1,568,698 | -0.33(-0.54%) |
Sep 17, 2020 | 59.68 | 60.90 | 59.23 | 60.45 | 791,602 | +0.16(+0.26%) |
Sep 16, 2020 | 60.78 | 60.89 | 60.19 | 60.30 | 377,441 | -0.25(-0.41%) |
Sep 15, 2020 | 61.60 | 61.95 | 60.29 | 60.55 | 566,508 | -0.43(-0.70%) |
Sep 14, 2020 | 60.72 | 61.72 | 60.16 | 60.97 | 431,377 | +0.89(+1.47%) |
Sep 11, 2020 | 61.13 | 61.29 | 60.02 | 60.09 | 397,144 | -0.63(-1.04%) |
Sep 10, 2020 | 61.60 | 62.38 | 60.66 | 60.72 | 408,786 | -0.91(-1.48%) |
Sep 09, 2020 | 61.31 | 62.78 | 61.02 | 61.63 | 620,214 | +1.11(+1.83%) |
Sep 08, 2020 | 59.85 | 61.47 | 59.58 | 60.53 | 1,122,733 | -0.17(-0.28%) |
Sep 04, 2020 | 61.96 | 62.78 | 59.90 | 60.70 | 618,230 | -1.09(-1.77%) |
Sep 03, 2020 | 63.81 | 63.99 | 61.00 | 61.79 | 1,048,261 | -2.69(-4.17%) |
Sep 02, 2020 | 63.64 | 64.65 | 62.90 | 64.48 | 592,730 | +1.02(+1.60%) |
Sep 01, 2020 | 63.55 | 63.97 | 62.39 | 63.46 | 934,497 | +0.49(+0.78%) |
Aug 31, 2020 | 62.38 | 63.41 | 62.32 | 62.97 | 542,781 | +0.60(+0.96%) |
Aug 28, 2020 | 62.46 | 62.75 | 61.48 | 62.38 | 537,097 | +0.00(+0.00%) |
Aug 27, 2020 | 62.56 | 62.63 | 60.94 | 62.38 | 605,756 | +0.07(+0.11%) |
Aug 26, 2020 | 61.80 | 62.51 | 61.31 | 62.31 | 883,550 | +0.46(+0.74%) |
Aug 25, 2020 | 61.86 | 62.55 | 61.64 | 61.85 | 661,153 | +0.15(+0.24%) |
Aug 24, 2020 | 63.95 | 63.95 | 61.57 | 61.71 | 533,673 | -1.85(-2.91%) |
Aug 21, 2020 | 63.83 | 63.85 | 62.91 | 63.56 | 637,702 | -0.15(-0.24%) |
Aug 20, 2020 | 63.91 | 64.15 | 63.51 | 63.71 | 426,830 | -0.40(-0.62%) |
Aug 19, 2020 | 64.72 | 65.05 | 63.90 | 64.10 | 368,122 | -0.59(-0.91%) |
Aug 18, 2020 | 64.71 | 65.12 | 64.47 | 64.69 | 273,072 | -0.07(-0.11%) |
Aug 17, 2020 | 64.53 | 66.24 | 64.37 | 64.76 | 463,490 | +0.49(+0.77%) |
Aug 14, 2020 | 65.37 | 65.43 | 63.70 | 64.27 | 404,536 | -1.30(-1.98%) |
Aug 13, 2020 | 64.79 | 65.94 | 64.51 | 65.56 | 452,544 | +0.71(+1.09%) |
Aug 12, 2020 | 64.79 | 65.32 | 64.39 | 64.86 | 419,885 | +0.39(+0.61%) |
Aug 11, 2020 | 63.71 | 65.04 | 63.40 | 64.46 | 740,053 | +0.97(+1.52%) |
Aug 10, 2020 | 65.25 | 65.45 | 63.34 | 63.50 | 451,801 | -1.94(-2.96%) |
Aug 07, 2020 | 65.43 | 66.49 | 64.67 | 65.43 | 403,317 | -0.19(-0.30%) |
Aug 06, 2020 | 66.59 | 66.78 | 64.59 | 65.63 | 495,629 | -0.33(-0.49%) |
Aug 05, 2020 | 68.69 | 68.69 | 65.68 | 65.95 | 775,434 | -2.22(-3.26%) |
Aug 04, 2020 | 70.05 | 70.05 | 64.00 | 68.17 | 1,797,529 | -0.49(-0.71%) |
Aug 03, 2020 | 68.56 | 69.92 | 68.17 | 68.66 | 1,023,935 | +0.91(+1.35%) |
Jul 31, 2020 | 68.35 | 69.81 | 66.86 | 67.75 | 1,024,337 | -0.42(-0.62%) |
Jul 30, 2020 | 67.07 | 68.46 | 67.07 | 68.17 | 439,039 | +0.62(+0.92%) |
Jul 29, 2020 | 66.88 | 68.33 | 66.88 | 67.55 | 376,145 | +0.90(+1.36%) |
Jul 28, 2020 | 68.36 | 68.63 | 66.60 | 66.64 | 325,282 | -1.51(-2.21%) |
Jul 27, 2020 | 66.98 | 68.35 | 66.35 | 68.15 | 569,701 | +1.66(+2.49%) |
Jul 24, 2020 | 66.91 | 66.93 | 65.88 | 66.49 | 292,435 | -0.82(-1.23%) |
Jul 23, 2020 | 68.34 | 68.99 | 66.97 | 67.32 | 387,652 | -0.62(-0.91%) |
Jul 22, 2020 | 68.64 | 69.21 | 67.47 | 67.94 | 628,834 | -0.25(-0.37%) |
Jul 21, 2020 | 70.10 | 70.19 | 67.98 | 68.19 | 651,449 | -1.48(-2.12%) |
Jul 20, 2020 | 69.46 | 70.58 | 68.79 | 69.67 | 574,498 | +0.79(+1.14%) |
Jul 17, 2020 | 67.31 | 69.20 | 67.31 | 68.88 | 796,075 | +1.75(+2.60%) |
Jul 16, 2020 | 67.53 | 67.87 | 66.51 | 67.13 | 630,398 | -0.40(-0.59%) |
Jul 15, 2020 | 65.78 | 67.55 | 65.63 | 67.53 | 727,194 | +1.88(+2.86%) |
Jul 14, 2020 | 64.89 | 65.78 | 63.36 | 65.66 | 914,060 | +0.87(+1.35%) |
Jul 13, 2020 | 67.77 | 68.26 | 64.56 | 64.78 | 806,477 | -2.28(-3.40%) |
Jul 10, 2020 | 68.50 | 68.58 | 66.86 | 67.07 | 551,972 | -1.22(-1.79%) |
Jul 09, 2020 | 67.57 | 68.70 | 66.61 | 68.29 | 661,197 | +0.83(+1.23%) |
Jul 08, 2020 | 66.06 | 67.87 | 66.06 | 67.46 | 553,402 | +1.79(+2.72%) |
Jul 07, 2020 | 65.97 | 67.10 | 65.67 | 65.68 | 503,619 | -0.76(-1.15%) |
Jul 06, 2020 | 67.24 | 67.77 | 66.02 | 66.44 | 853,063 | +0.17(+0.25%) |
Jul 02, 2020 | 65.53 | 67.19 | 65.22 | 66.27 | 535,320 | +0.78(+1.19%) |
Jul 01, 2020 | 64.90 | 65.98 | 64.22 | 65.49 | 786,713 | +0.48(+0.73%) |
Jun 30, 2020 | 62.95 | 65.25 | 60.94 | 65.02 | 880,995 | +2.53(+4.04%) |
Jun 29, 2020 | 63.07 | 63.87 | 62.00 | 62.49 | 563,641 | -0.65(-1.03%) |
Jun 26, 2020 | 63.58 | 63.74 | 62.62 | 63.14 | 1,273,720 | -0.45(-0.70%) |
Jun 25, 2020 | 62.52 | 63.60 | 61.55 | 63.59 | 650,913 | +1.42(+2.28%) |
Jun 24, 2020 | 64.08 | 64.41 | 61.54 | 62.17 | 843,518 | -2.30(-3.57%) |
Jun 23, 2020 | 65.25 | 65.71 | 64.08 | 64.47 | 794,081 | -0.09(-0.14%) |
Jun 22, 2020 | 63.23 | 64.93 | 63.00 | 64.56 | 1,049,206 | +1.11(+1.75%) |
Jun 19, 2020 | 62.95 | 63.74 | 61.81 | 63.45 | 1,354,952 | +0.94(+1.50%) |
Jun 18, 2020 | 63.11 | 63.79 | 62.42 | 62.51 | 653,419 | -0.36(-0.58%) |
Jun 17, 2020 | 62.49 | 63.62 | 61.98 | 62.88 | 599,144 | +1.11(+1.80%) |
Jun 16, 2020 | 63.82 | 64.12 | 61.49 | 61.77 | 909,264 | -0.86(-1.37%) |
Jun 15, 2020 | 60.12 | 62.64 | 59.87 | 62.63 | 692,573 | +2.12(+3.51%) |
Jun 12, 2020 | 60.59 | 62.06 | 59.36 | 60.50 | 1,240,415 | +0.91(+1.53%) |
Jun 11, 2020 | 64.06 | 64.06 | 59.58 | 59.59 | 1,906,332 | -4.92(-7.62%) |
Jun 10, 2020 | 62.90 | 64.74 | 62.49 | 64.51 | 1,172,789 | +2.34(+3.76%) |
Jun 09, 2020 | 63.16 | 63.83 | 62.12 | 62.17 | 581,634 | -0.61(-0.98%) |
Jun 08, 2020 | 62.13 | 63.88 | 61.79 | 62.78 | 1,332,707 | -0.39(-0.62%) |
Jun 05, 2020 | 62.88 | 64.15 | 61.76 | 63.17 | 1,134,001 | +0.99(+1.60%) |
Jun 04, 2020 | 63.49 | 64.18 | 61.88 | 62.18 | 735,987 | -1.69(-2.65%) |
Jun 03, 2020 | 64.98 | 64.98 | 63.38 | 63.87 | 920,137 | -1.09(-1.67%) |
Jun 02, 2020 | 64.26 | 65.05 | 63.44 | 64.96 | 1,201,265 | +0.44(+0.68%) |
Jun 01, 2020 | 64.97 | 65.32 | 64.35 | 64.52 | 873,708 | -0.67(-1.03%) |
May 29, 2020 | 64.01 | 65.26 | 63.59 | 65.20 | 989,814 | +1.58(+2.48%) |
May 28, 2020 | 63.57 | 64.32 | 62.91 | 63.62 | 1,542,623 | +0.28(+0.44%) |
May 27, 2020 | 63.46 | 63.58 | 60.43 | 63.34 | 1,184,832 | -0.83(-1.30%) |
May 26, 2020 | 66.17 | 66.17 | 62.87 | 64.17 | 1,783,696 | -1.42(-2.16%) |
May 22, 2020 | 65.86 | 66.26 | 65.26 | 65.59 | 1,030,023 | -0.09(-0.13%) |
May 21, 2020 | 66.60 | 66.71 | 65.06 | 65.68 | 1,248,826 | -0.74(-1.12%) |
May 20, 2020 | 64.96 | 66.73 | 64.60 | 66.42 | 1,501,901 | +2.39(+3.73%) |
May 19, 2020 | 65.98 | 66.37 | 63.95 | 64.03 | 1,045,348 | -1.66(-2.53%) |
May 18, 2020 | 66.48 | 67.25 | 65.16 | 65.69 | 963,470 | -0.13(-0.19%) |
May 15, 2020 | 64.33 | 66.65 | 64.15 | 65.81 | 1,576,310 | +1.30(+2.01%) |
May 14, 2020 | 64.13 | 65.33 | 62.67 | 64.52 | 1,340,562 | +0.05(+0.08%) |
May 13, 2020 | 67.54 | 67.57 | 63.47 | 64.46 | 1,817,240 | -2.73(-4.06%) |
May 12, 2020 | 69.56 | 69.56 | 67.19 | 67.20 | 1,719,222 | -1.63(-2.38%) |
May 11, 2020 | 66.24 | 69.37 | 66.24 | 68.83 | 1,494,992 | +2.23(+3.35%) |
May 08, 2020 | 65.48 | 66.81 | 64.96 | 66.60 | 914,674 | +1.80(+2.78%) |
May 07, 2020 | 65.07 | 65.49 | 62.67 | 64.80 | 1,284,707 | +0.46(+0.71%) |
May 06, 2020 | 60.74 | 64.64 | 60.68 | 64.34 | 2,116,474 | +3.83(+6.33%) |
May 05, 2020 | 58.22 | 60.76 | 58.22 | 60.51 | 1,934,399 | +2.32(+3.99%) |
May 04, 2020 | 56.07 | 58.42 | 55.44 | 58.19 | 1,863,011 | +2.24(+3.99%) |
May 01, 2020 | 50.28 | 56.02 | 50.28 | 55.95 | 2,021,073 | +0.62(+1.13%) |
Apr 30, 2020 | 52.16 | 56.31 | 51.34 | 55.33 | 2,071,929 | +3.40(+6.54%) |
Apr 29, 2020 | 51.18 | 52.55 | 50.33 | 51.93 | 1,402,832 | +1.58(+3.14%) |
Apr 28, 2020 | 51.84 | 51.99 | 50.05 | 50.35 | 731,014 | -1.01(-1.97%) |
Apr 27, 2020 | 50.29 | 51.78 | 50.00 | 51.36 | 1,138,763 | +1.73(+3.48%) |
Apr 24, 2020 | 52.09 | 52.09 | 49.22 | 49.64 | 1,533,494 | -1.94(-3.76%) |
Apr 23, 2020 | 51.24 | 52.52 | 51.24 | 51.57 | 1,211,477 | +0.46(+0.90%) |
Apr 22, 2020 | 50.16 | 51.23 | 49.56 | 51.11 | 702,321 | +1.84(+3.73%) |
Apr 21, 2020 | 50.20 | 50.45 | 49.20 | 49.27 | 889,390 | -1.82(-3.57%) |
Apr 20, 2020 | 52.38 | 52.38 | 50.44 | 51.10 | 915,774 | -1.48(-2.82%) |
Apr 17, 2020 | 53.57 | 53.57 | 52.33 | 52.58 | 1,270,389 | +0.45(+0.87%) |
Apr 16, 2020 | 49.90 | 52.48 | 49.83 | 52.13 | 1,344,249 | +2.58(+5.21%) |
Apr 15, 2020 | 48.58 | 50.28 | 48.18 | 49.55 | 1,024,603 | +0.54(+1.11%) |
Apr 14, 2020 | 47.87 | 49.04 | 46.82 | 49.00 | 884,266 | +2.07(+4.40%) |
Apr 13, 2020 | 47.06 | 47.49 | 46.56 | 46.94 | 604,955 | -0.45(-0.94%) |
Apr 09, 2020 | 49.26 | 49.35 | 47.15 | 47.38 | 828,355 | -1.55(-3.17%) |
Apr 08, 2020 | 48.12 | 49.07 | 46.66 | 48.94 | 820,722 | +1.33(+2.78%) |
Apr 07, 2020 | 48.79 | 49.06 | 47.20 | 47.61 | 731,055 | -0.23(-0.48%) |
Apr 06, 2020 | 47.18 | 48.22 | 46.57 | 47.84 | 596,594 | +2.01(+4.38%) |
Apr 03, 2020 | 46.61 | 46.85 | 44.87 | 45.84 | 793,383 | -1.09(-2.32%) |
Apr 02, 2020 | 45.53 | 47.12 | 44.30 | 46.92 | 584,452 | +1.33(+2.91%) |
Apr 01, 2020 | 45.68 | 46.30 | 44.39 | 45.60 | 771,314 | -1.03(-2.21%) |
Mar 31, 2020 | 46.76 | 47.91 | 45.90 | 46.63 | 1,156,485 | -0.29(-0.61%) |
Mar 30, 2020 | 45.34 | 47.19 | 44.93 | 46.92 | 803,435 | +1.57(+3.47%) |
Mar 27, 2020 | 44.82 | 46.56 | 43.18 | 45.34 | 751,091 | -0.47(-1.04%) |
Mar 26, 2020 | 42.64 | 45.93 | 42.34 | 45.82 | 1,080,717 | +3.40(+8.02%) |
Mar 25, 2020 | 41.63 | 43.01 | 40.41 | 42.42 | 835,992 | +0.64(+1.54%) |
Mar 24, 2020 | 43.19 | 45.18 | 40.28 | 41.77 | 1,198,687 | -0.11(-0.27%) |
Mar 23, 2020 | 41.13 | 42.56 | 38.16 | 41.89 | 1,444,717 | +0.76(+1.84%) |
Mar 20, 2020 | 40.46 | 43.87 | 40.33 | 41.13 | 1,201,664 | +0.21(+0.50%) |
Mar 19, 2020 | 40.39 | 42.20 | 38.89 | 40.92 | 905,713 | +0.42(+1.03%) |
Mar 18, 2020 | 39.68 | 42.27 | 38.76 | 40.51 | 1,167,826 | -1.18(-2.82%) |
Mar 17, 2020 | 40.43 | 42.99 | 39.80 | 41.68 | 1,514,321 | +2.05(+5.17%) |
Mar 16, 2020 | 40.95 | 43.29 | 39.37 | 39.63 | 1,432,912 | -4.54(-10.27%) |
Mar 13, 2020 | 41.27 | 44.17 | 40.11 | 44.17 | 2,255,713 | +3.23(+7.89%) |
Mar 12, 2020 | 42.26 | 43.25 | 40.56 | 40.94 | 1,837,497 | -3.47(-7.81%) |
Mar 11, 2020 | 45.35 | 45.63 | 43.93 | 44.41 | 1,625,947 | -1.82(-3.94%) |
Mar 10, 2020 | 47.24 | 47.50 | 44.85 | 46.23 | 1,514,638 | -0.17(-0.36%) |
Mar 09, 2020 | 45.30 | 47.28 | 45.14 | 46.39 | 1,380,072 | -1.36(-2.85%) |
Mar 06, 2020 | 46.45 | 48.23 | 45.21 | 47.76 | 1,009,316 | +0.03(+0.06%) |
Mar 05, 2020 | 47.70 | 48.68 | 46.93 | 47.73 | 778,991 | -0.89(-1.83%) |
Mar 04, 2020 | 48.37 | 49.20 | 48.10 | 48.61 | 1,203,327 | +1.06(+2.23%) |
Mar 03, 2020 | 48.54 | 49.15 | 47.31 | 47.55 | 1,048,607 | -1.05(-2.16%) |
Mar 02, 2020 | 46.77 | 48.78 | 46.47 | 48.60 | 879,764 | +2.15(+4.63%) |
Feb 28, 2020 | 46.65 | 47.45 | 45.70 | 46.45 | 1,719,742 | -1.01(-2.13%) |
Feb 27, 2020 | 48.02 | 49.59 | 46.52 | 47.46 | 837,017 | -1.19(-2.44%) |
Feb 26, 2020 | 48.99 | 49.91 | 48.60 | 48.65 | 708,795 | +0.05(+0.10%) |
Feb 25, 2020 | 49.76 | 49.76 | 48.48 | 48.60 | 873,233 | -0.98(-1.97%) |
Feb 24, 2020 | 49.20 | 49.76 | 48.50 | 49.58 | 663,347 | -1.08(-2.14%) |
Feb 21, 2020 | 51.15 | 51.80 | 50.64 | 50.66 | 605,102 | -0.70(-1.36%) |
Feb 20, 2020 | 51.72 | 51.81 | 50.69 | 51.36 | 463,147 | -0.44(-0.84%) |
Feb 19, 2020 | 50.91 | 51.95 | 50.80 | 51.80 | 448,897 | +1.05(+2.08%) |
Feb 18, 2020 | 51.35 | 52.82 | 50.66 | 50.75 | 1,006,685 | -0.53(-1.04%) |
Feb 14, 2020 | 50.70 | 51.41 | 50.42 | 51.28 | 315,157 | +0.71(+1.40%) |
Feb 13, 2020 | 50.36 | 50.92 | 50.10 | 50.57 | 1,034,602 | +0.12(+0.24%) |
Feb 12, 2020 | 50.72 | 50.94 | 50.21 | 50.45 | 693,230 | -0.01(-0.02%) |
Feb 11, 2020 | 50.70 | 51.45 | 50.04 | 50.46 | 972,785 | -0.04(-0.09%) |
Feb 10, 2020 | 49.44 | 50.65 | 49.01 | 50.50 | 846,004 | +1.14(+2.30%) |
Feb 07, 2020 | 50.01 | 50.08 | 48.77 | 49.37 | 609,304 | -0.81(-1.61%) |
Feb 06, 2020 | 50.81 | 51.15 | 50.05 | 50.17 | 480,939 | -0.56(-1.11%) |
Feb 05, 2020 | 51.45 | 52.32 | 50.60 | 50.74 | 741,840 | -0.42(-0.83%) |
Feb 04, 2020 | 49.11 | 52.49 | 48.29 | 51.16 | 1,634,336 | +0.27(+0.54%) |
Feb 03, 2020 | 51.79 | 51.83 | 50.32 | 50.89 | 1,512,430 | -0.67(-1.30%) |
Jan 31, 2020 | 52.07 | 52.21 | 51.15 | 51.55 | 889,111 | -0.74(-1.42%) |
Jan 30, 2020 | 53.23 | 53.30 | 51.86 | 52.30 | 557,729 | -1.11(-2.08%) |
Jan 29, 2020 | 53.59 | 54.14 | 53.41 | 53.41 | 627,571 | -0.22(-0.41%) |
Jan 28, 2020 | 53.41 | 53.75 | 52.97 | 53.63 | 506,093 | +0.40(+0.76%) |
Jan 27, 2020 | 52.20 | 53.46 | 51.78 | 53.23 | 549,726 | +0.45(+0.85%) |
Jan 24, 2020 | 53.82 | 53.91 | 52.58 | 52.78 | 582,015 | -0.93(-1.74%) |
Jan 23, 2020 | 53.73 | 53.83 | 53.23 | 53.71 | 575,474 | -0.10(-0.19%) |
Jan 22, 2020 | 54.58 | 54.82 | 53.72 | 53.81 | 359,831 | -0.57(-1.05%) |
Jan 21, 2020 | 54.15 | 54.52 | 53.95 | 54.39 | 454,057 | +0.22(+0.41%) |
Jan 17, 2020 | 54.04 | 54.34 | 53.52 | 54.17 | 849,197 | +0.29(+0.55%) |
Jan 16, 2020 | 54.29 | 54.53 | 53.72 | 53.87 | 523,610 | -0.22(-0.40%) |
Jan 15, 2020 | 53.56 | 54.36 | 53.44 | 54.09 | 582,455 | +0.60(+1.12%) |
Jan 14, 2020 | 53.18 | 53.77 | 52.96 | 53.49 | 372,119 | +0.14(+0.26%) |
Jan 13, 2020 | 53.05 | 53.52 | 52.98 | 53.35 | 365,130 | +0.28(+0.54%) |
Jan 10, 2020 | 53.33 | 53.54 | 52.76 | 53.07 | 492,005 | -0.14(-0.25%) |
Jan 09, 2020 | 53.04 | 53.51 | 52.91 | 53.20 | 462,513 | +0.39(+0.74%) |
Jan 08, 2020 | 53.16 | 53.86 | 52.59 | 52.81 | 738,516 | -0.22(-0.41%) |
Jan 07, 2020 | 53.13 | 53.73 | 52.89 | 53.03 | 437,041 | -0.29(-0.54%) |
Jan 06, 2020 | 52.58 | 53.52 | 52.55 | 53.32 | 854,247 | +0.12(+0.22%) |
Jan 03, 2020 | 53.46 | 53.72 | 52.78 | 53.20 | 441,908 | -0.68(-1.27%) |
Jan 02, 2020 | 54.15 | 54.16 | 53.20 | 53.88 | 479,994 | -0.01(-0.02%) |
Dec 31, 2019 | 53.38 | 54.11 | 53.28 | 53.90 | 485,895 | +0.50(+0.94%) |
Dec 30, 2019 | 53.54 | 53.60 | 52.82 | 53.39 | 296,290 | -0.21(-0.39%) |
Dec 27, 2019 | 53.70 | 53.88 | 53.38 | 53.60 | 242,744 | -0.00(-0.01%) |
Dec 26, 2019 | 54.34 | 54.46 | 53.42 | 53.61 | 315,355 | -0.59(-1.09%) |
Dec 24, 2019 | 54.72 | 54.72 | 54.10 | 54.20 | 118,521 | -0.23(-0.43%) |
Dec 23, 2019 | 54.57 | 54.82 | 54.03 | 54.43 | 399,383 | -0.10(-0.18%) |
Dec 20, 2019 | 53.64 | 54.60 | 53.40 | 54.53 | 1,376,229 | +1.30(+2.45%) |
Dec 19, 2019 | 53.07 | 53.38 | 52.82 | 53.23 | 465,918 | +0.18(+0.35%) |
Dec 18, 2019 | 53.40 | 53.40 | 52.76 | 53.04 | 422,664 | -0.32(-0.60%) |
Dec 17, 2019 | 53.88 | 54.00 | 53.00 | 53.36 | 645,813 | -0.38(-0.70%) |
Dec 16, 2019 | 52.40 | 53.82 | 52.30 | 53.74 | 706,927 | +1.44(+2.75%) |
Dec 13, 2019 | 53.44 | 53.78 | 52.06 | 52.30 | 510,333 | -1.30(-2.42%) |
Dec 12, 2019 | 52.91 | 53.69 | 52.12 | 53.60 | 713,252 | +0.64(+1.21%) |
Dec 11, 2019 | 54.10 | 54.30 | 52.74 | 52.96 | 513,786 | -1.05(-1.95%) |
Dec 10, 2019 | 53.88 | 54.57 | 53.55 | 54.01 | 566,115 | +0.17(+0.32%) |
Dec 09, 2019 | 53.77 | 54.16 | 53.21 | 53.83 | 439,147 | -0.01(-0.02%) |
Dec 06, 2019 | 53.71 | 54.45 | 53.71 | 53.85 | 576,721 | +0.38(+0.71%) |
Dec 05, 2019 | 53.92 | 53.92 | 53.17 | 53.47 | 548,076 | -0.15(-0.28%) |
Dec 04, 2019 | 53.23 | 53.91 | 52.97 | 53.62 | 489,944 | +0.70(+1.32%) |
Dec 03, 2019 | 53.04 | 53.56 | 52.83 | 52.92 | 342,289 | -0.57(-1.07%) |
Dec 02, 2019 | 53.80 | 54.06 | 53.26 | 53.49 | 393,127 | -0.09(-0.17%) |
Nov 29, 2019 | 54.49 | 54.57 | 53.51 | 53.59 | 224,008 | -0.92(-1.69%) |
Nov 27, 2019 | 54.19 | 54.72 | 54.14 | 54.51 | 424,395 | +0.49(+0.91%) |
Nov 26, 2019 | 54.11 | 54.44 | 53.33 | 54.01 | 365,277 | -0.02(-0.05%) |
Nov 25, 2019 | 53.25 | 54.40 | 53.25 | 54.04 | 471,677 | +1.13(+2.14%) |
Nov 22, 2019 | 53.03 | 53.10 | 52.48 | 52.91 | 537,621 | +0.19(+0.37%) |
Nov 21, 2019 | 53.47 | 53.52 | 52.42 | 52.71 | 656,781 | -0.84(-1.58%) |
Nov 20, 2019 | 52.98 | 53.77 | 52.55 | 53.56 | 1,101,117 | +0.44(+0.83%) |
Nov 19, 2019 | 52.11 | 53.20 | 52.11 | 53.12 | 560,979 | +1.21(+2.33%) |
Nov 18, 2019 | 52.04 | 52.28 | 51.80 | 51.91 | 532,090 | -0.25(-0.48%) |
Nov 15, 2019 | 50.44 | 52.25 | 50.36 | 52.16 | 459,014 | +2.18(+4.36%) |
Nov 14, 2019 | 50.28 | 50.40 | 49.48 | 49.98 | 376,628 | -0.32(-0.64%) |
Nov 13, 2019 | 49.94 | 50.52 | 49.88 | 50.31 | 479,220 | +0.23(+0.46%) |
Nov 12, 2019 | 49.69 | 50.30 | 49.69 | 50.08 | 533,870 | +0.22(+0.44%) |
Nov 11, 2019 | 49.74 | 50.14 | 49.68 | 49.86 | 277,799 | -0.03(-0.07%) |
Nov 08, 2019 | 49.85 | 50.02 | 49.55 | 49.89 | 590,161 | +0.06(+0.12%) |
Nov 07, 2019 | 50.18 | 50.46 | 49.61 | 49.83 | 414,041 | -0.22(-0.44%) |
Nov 06, 2019 | 50.32 | 50.78 | 49.82 | 50.06 | 444,078 | -0.12(-0.25%) |
Nov 05, 2019 | 50.88 | 50.98 | 50.11 | 50.18 | 342,529 | -0.58(-1.14%) |
Nov 04, 2019 | 51.96 | 51.96 | 50.49 | 50.76 | 432,644 | -0.82(-1.59%) |
Nov 01, 2019 | 51.42 | 51.97 | 51.07 | 51.58 | 543,768 | +0.54(+1.07%) |
Oct 31, 2019 | 51.07 | 51.39 | 50.79 | 51.03 | 461,093 | -0.25(-0.48%) |
Oct 30, 2019 | 51.42 | 51.48 | 50.68 | 51.28 | 492,504 | -0.26(-0.50%) |
Oct 29, 2019 | 51.21 | 52.70 | 51.12 | 51.54 | 826,001 | +0.26(+0.50%) |
Oct 28, 2019 | 50.00 | 51.49 | 49.61 | 51.28 | 495,791 | +1.44(+2.90%) |
Oct 25, 2019 | 49.25 | 50.06 | 49.18 | 49.84 | 439,746 | +0.41(+0.83%) |
Oct 24, 2019 | 49.69 | 49.72 | 49.06 | 49.43 | 332,078 | -0.20(-0.40%) |
Oct 23, 2019 | 49.20 | 49.98 | 48.69 | 49.63 | 332,204 | +0.43(+0.88%) |
Oct 22, 2019 | 49.60 | 50.37 | 49.11 | 49.19 | 320,639 | -0.66(-1.33%) |
Oct 21, 2019 | 49.42 | 49.94 | 48.90 | 49.86 | 515,678 | +0.77(+1.56%) |
Oct 18, 2019 | 49.28 | 49.58 | 48.64 | 49.09 | 539,281 | -0.31(-0.62%) |
Oct 17, 2019 | 49.87 | 50.10 | 49.38 | 49.40 | 536,609 | -0.13(-0.26%) |
Oct 16, 2019 | 49.00 | 49.58 | 48.92 | 49.53 | 425,187 | +0.34(+0.69%) |
Oct 15, 2019 | 49.30 | 49.51 | 49.00 | 49.19 | 575,468 | +0.13(+0.26%) |
Oct 14, 2019 | 49.18 | 49.76 | 48.81 | 49.06 | 364,659 | -0.21(-0.42%) |
Oct 11, 2019 | 49.51 | 50.25 | 49.19 | 49.26 | 441,378 | +0.36(+0.73%) |
Oct 10, 2019 | 49.29 | 49.62 | 48.78 | 48.90 | 392,773 | -0.36(-0.73%) |
Oct 09, 2019 | 48.69 | 49.56 | 48.40 | 49.26 | 344,613 | +1.11(+2.31%) |
Oct 08, 2019 | 49.15 | 49.15 | 47.42 | 48.15 | 852,239 | -1.29(-2.60%) |
Oct 07, 2019 | 49.10 | 50.29 | 48.93 | 49.44 | 516,996 | +0.07(+0.14%) |
Oct 04, 2019 | 48.42 | 49.47 | 48.26 | 49.37 | 518,476 | +1.12(+2.32%) |
Oct 03, 2019 | 46.91 | 48.32 | 46.54 | 48.25 | 1,079,598 | +1.30(+2.77%) |
Oct 02, 2019 | 46.33 | 47.43 | 45.90 | 46.95 | 794,832 | +0.46(+0.98%) |