Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 62.65 | 63.50 | 61.62 | 62.16 | 677,732 | -0.81(-1.28%) |
Oct 29, 2020 | 63.46 | 63.46 | 62.06 | 62.97 | 713,547 | -0.48(-0.76%) |
Oct 28, 2020 | 64.83 | 64.83 | 63.37 | 63.45 | 532,074 | -2.11(-3.21%) |
Oct 27, 2020 | 65.40 | 66.18 | 65.24 | 65.56 | 545,288 | +0.41(+0.62%) |
Oct 26, 2020 | 65.52 | 65.93 | 64.59 | 65.15 | 529,715 | -0.96(-1.46%) |
Oct 23, 2020 | 66.73 | 66.73 | 65.66 | 66.11 | 514,085 | -0.30(-0.44%) |
Oct 22, 2020 | 64.32 | 66.49 | 64.32 | 66.41 | 696,050 | +1.94(+3.00%) |
Oct 21, 2020 | 65.32 | 66.14 | 64.40 | 64.47 | 578,448 | -0.66(-1.02%) |
Oct 20, 2020 | 65.34 | 65.91 | 64.95 | 65.13 | 446,064 | -0.02(-0.03%) |
Oct 19, 2020 | 65.66 | 66.32 | 64.91 | 65.16 | 635,744 | -0.27(-0.41%) |
Oct 16, 2020 | 65.77 | 66.65 | 65.23 | 65.42 | 542,916 | +0.03(+0.04%) |
Oct 15, 2020 | 65.64 | 65.95 | 65.13 | 65.40 | 623,952 | -0.82(-1.23%) |
Oct 14, 2020 | 66.57 | 67.14 | 65.64 | 66.21 | 438,694 | -0.17(-0.26%) |
Oct 13, 2020 | 66.11 | 66.81 | 65.63 | 66.39 | 611,343 | +0.26(+0.39%) |
Oct 12, 2020 | 65.88 | 66.36 | 65.05 | 66.13 | 300,902 | +0.85(+1.31%) |
Oct 09, 2020 | 65.01 | 65.40 | 64.28 | 65.28 | 573,778 | +0.78(+1.21%) |
Oct 08, 2020 | 64.92 | 65.19 | 64.07 | 64.50 | 619,059 | -0.50(-0.77%) |
Oct 07, 2020 | 63.40 | 65.23 | 63.06 | 65.00 | 713,718 | +1.91(+3.03%) |
Oct 06, 2020 | 62.30 | 63.69 | 62.09 | 63.09 | 656,531 | +0.99(+1.59%) |
Oct 05, 2020 | 61.04 | 62.17 | 61.04 | 62.10 | 868,033 | +1.30(+2.13%) |
Oct 02, 2020 | 60.58 | 61.26 | 60.54 | 60.80 | 620,070 | -0.45(-0.73%) |
Oct 01, 2020 | 60.97 | 62.06 | 60.76 | 61.25 | 821,213 | +0.24(+0.40%) |
Sep 30, 2020 | 61.38 | 61.46 | 60.43 | 61.01 | 956,613 | +0.24(+0.39%) |
Sep 29, 2020 | 60.11 | 61.46 | 59.82 | 60.77 | 685,922 | +0.74(+1.24%) |
Sep 28, 2020 | 60.09 | 60.88 | 59.60 | 60.02 | 430,946 | +0.49(+0.83%) |
Sep 25, 2020 | 57.37 | 59.66 | 56.73 | 59.53 | 1,271,002 | +2.34(+4.10%) |
Sep 24, 2020 | 59.59 | 59.99 | 56.31 | 57.19 | 1,259,904 | -2.65(-4.43%) |
Sep 23, 2020 | 60.06 | 61.12 | 59.21 | 59.84 | 778,352 | -0.06(-0.10%) |
Sep 22, 2020 | 58.58 | 59.91 | 58.03 | 59.90 | 686,235 | +1.36(+2.33%) |
Sep 21, 2020 | 59.28 | 59.59 | 58.06 | 58.54 | 631,424 | -1.53(-2.54%) |
Sep 18, 2020 | 60.88 | 60.95 | 59.33 | 60.06 | 1,570,276 | -0.33(-0.54%) |
Sep 17, 2020 | 59.62 | 60.84 | 59.17 | 60.39 | 792,398 | +0.16(+0.26%) |
Sep 16, 2020 | 60.72 | 60.83 | 60.13 | 60.24 | 377,820 | -0.25(-0.41%) |
Sep 15, 2020 | 61.54 | 61.89 | 60.23 | 60.48 | 567,078 | -0.43(-0.70%) |
Sep 14, 2020 | 60.66 | 61.66 | 60.10 | 60.91 | 431,811 | +0.88(+1.47%) |
Sep 11, 2020 | 61.07 | 61.23 | 59.96 | 60.03 | 397,543 | -0.63(-1.04%) |
Sep 10, 2020 | 61.54 | 62.31 | 60.60 | 60.66 | 409,197 | -0.91(-1.48%) |
Sep 09, 2020 | 61.25 | 62.71 | 60.95 | 61.57 | 620,837 | +1.11(+1.83%) |
Sep 08, 2020 | 59.79 | 61.41 | 59.52 | 60.47 | 1,123,862 | -0.17(-0.28%) |
Sep 04, 2020 | 61.89 | 62.71 | 59.84 | 60.63 | 618,852 | -1.09(-1.77%) |
Sep 03, 2020 | 63.75 | 63.93 | 60.94 | 61.73 | 1,049,315 | -2.69(-4.17%) |
Sep 02, 2020 | 63.58 | 64.58 | 62.83 | 64.41 | 593,326 | +1.02(+1.60%) |
Sep 01, 2020 | 63.49 | 63.91 | 62.33 | 63.40 | 935,437 | +0.49(+0.78%) |
Aug 31, 2020 | 62.31 | 63.34 | 62.26 | 62.91 | 543,326 | +0.60(+0.96%) |
Aug 28, 2020 | 62.40 | 62.69 | 61.42 | 62.31 | 537,637 | +0.00(+0.00%) |
Aug 27, 2020 | 62.50 | 62.56 | 60.88 | 62.31 | 606,365 | +0.07(+0.11%) |
Aug 26, 2020 | 61.74 | 62.45 | 61.25 | 62.25 | 884,438 | +0.46(+0.74%) |
Aug 25, 2020 | 61.80 | 62.48 | 61.58 | 61.79 | 661,818 | +0.15(+0.24%) |
Aug 24, 2020 | 63.88 | 63.88 | 61.51 | 61.65 | 534,210 | -1.84(-2.91%) |
Aug 21, 2020 | 63.77 | 63.78 | 62.85 | 63.49 | 638,343 | -0.15(-0.24%) |
Aug 20, 2020 | 63.84 | 64.08 | 63.45 | 63.64 | 427,259 | -0.40(-0.62%) |
Aug 19, 2020 | 64.65 | 64.99 | 63.83 | 64.04 | 368,493 | -0.59(-0.91%) |
Aug 18, 2020 | 64.65 | 65.05 | 64.41 | 64.63 | 273,346 | -0.07(-0.11%) |
Aug 17, 2020 | 64.47 | 66.17 | 64.30 | 64.70 | 463,956 | +0.49(+0.77%) |
Aug 14, 2020 | 65.31 | 65.36 | 63.64 | 64.20 | 404,943 | -1.29(-1.98%) |
Aug 13, 2020 | 64.72 | 65.88 | 64.44 | 65.50 | 452,999 | +0.71(+1.09%) |
Aug 12, 2020 | 64.73 | 65.25 | 64.33 | 64.79 | 420,307 | +0.39(+0.61%) |
Aug 11, 2020 | 63.64 | 64.97 | 63.33 | 64.40 | 740,797 | +0.96(+1.52%) |
Aug 10, 2020 | 65.19 | 65.39 | 63.27 | 63.43 | 452,255 | -1.93(-2.96%) |
Aug 07, 2020 | 65.36 | 66.42 | 64.60 | 65.37 | 403,723 | -0.19(-0.30%) |
Aug 06, 2020 | 66.52 | 66.71 | 64.53 | 65.56 | 496,128 | -0.32(-0.49%) |
Aug 05, 2020 | 68.62 | 68.62 | 65.62 | 65.89 | 776,214 | -2.22(-3.26%) |
Aug 04, 2020 | 69.98 | 69.98 | 63.94 | 68.10 | 1,799,337 | -0.49(-0.71%) |
Aug 03, 2020 | 68.49 | 69.85 | 68.10 | 68.59 | 1,024,965 | +0.91(+1.35%) |
Jul 31, 2020 | 68.28 | 69.74 | 66.79 | 67.68 | 1,025,367 | -0.42(-0.62%) |
Jul 30, 2020 | 67.00 | 68.39 | 67.00 | 68.10 | 439,481 | +0.62(+0.92%) |
Jul 29, 2020 | 66.82 | 68.26 | 66.82 | 67.48 | 376,523 | +0.90(+1.36%) |
Jul 28, 2020 | 68.29 | 68.56 | 66.53 | 66.58 | 325,609 | -1.51(-2.21%) |
Jul 27, 2020 | 66.92 | 68.29 | 66.28 | 68.08 | 570,274 | +1.66(+2.49%) |
Jul 24, 2020 | 66.85 | 66.87 | 65.81 | 66.43 | 292,729 | -0.82(-1.23%) |
Jul 23, 2020 | 68.28 | 68.92 | 66.90 | 67.25 | 388,041 | -0.62(-0.91%) |
Jul 22, 2020 | 68.57 | 69.14 | 67.40 | 67.87 | 629,466 | -0.25(-0.37%) |
Jul 21, 2020 | 70.03 | 70.12 | 67.91 | 68.12 | 652,104 | -1.48(-2.12%) |
Jul 20, 2020 | 69.39 | 70.51 | 68.72 | 69.60 | 575,076 | +0.79(+1.14%) |
Jul 17, 2020 | 67.25 | 69.13 | 67.25 | 68.81 | 796,875 | +1.74(+2.60%) |
Jul 16, 2020 | 67.46 | 67.80 | 66.45 | 67.07 | 631,032 | -0.40(-0.59%) |
Jul 15, 2020 | 65.72 | 67.48 | 65.56 | 67.47 | 727,925 | +1.88(+2.86%) |
Jul 14, 2020 | 64.82 | 65.71 | 63.29 | 65.59 | 914,980 | +0.87(+1.35%) |
Jul 13, 2020 | 67.70 | 68.19 | 64.50 | 64.72 | 807,288 | -2.28(-3.40%) |
Jul 10, 2020 | 68.43 | 68.51 | 66.79 | 67.00 | 552,527 | -1.22(-1.79%) |
Jul 09, 2020 | 67.50 | 68.63 | 66.54 | 68.22 | 661,862 | +0.83(+1.23%) |
Jul 08, 2020 | 65.99 | 67.81 | 65.99 | 67.40 | 553,958 | +1.79(+2.72%) |
Jul 07, 2020 | 65.90 | 67.03 | 65.61 | 65.61 | 504,125 | -0.76(-1.15%) |
Jul 06, 2020 | 67.17 | 67.70 | 65.95 | 66.37 | 853,921 | +0.16(+0.25%) |
Jul 02, 2020 | 65.47 | 67.12 | 65.15 | 66.21 | 535,858 | +0.78(+1.19%) |
Jul 01, 2020 | 64.84 | 65.92 | 64.15 | 65.43 | 787,504 | +0.48(+0.73%) |
Jun 30, 2020 | 62.89 | 65.18 | 60.88 | 64.95 | 881,881 | +2.52(+4.04%) |
Jun 29, 2020 | 63.01 | 63.81 | 61.94 | 62.43 | 564,208 | -0.65(-1.03%) |
Jun 26, 2020 | 63.51 | 63.67 | 62.55 | 63.08 | 1,275,001 | -0.45(-0.70%) |
Jun 25, 2020 | 62.46 | 63.53 | 61.49 | 63.52 | 651,568 | +1.42(+2.28%) |
Jun 24, 2020 | 64.02 | 64.34 | 61.48 | 62.11 | 844,367 | -2.30(-3.57%) |
Jun 23, 2020 | 65.18 | 65.64 | 64.02 | 64.41 | 794,879 | -0.09(-0.14%) |
Jun 22, 2020 | 63.17 | 64.86 | 62.94 | 64.50 | 1,050,262 | +1.11(+1.75%) |
Jun 19, 2020 | 62.89 | 63.68 | 61.75 | 63.39 | 1,356,315 | +0.94(+1.50%) |
Jun 18, 2020 | 63.05 | 63.73 | 62.36 | 62.45 | 654,076 | -0.36(-0.58%) |
Jun 17, 2020 | 62.43 | 63.56 | 61.91 | 62.81 | 599,746 | +1.11(+1.80%) |
Jun 16, 2020 | 63.76 | 64.06 | 61.43 | 61.70 | 910,178 | -0.86(-1.37%) |
Jun 15, 2020 | 60.06 | 62.57 | 59.81 | 62.56 | 693,269 | +2.12(+3.51%) |
Jun 12, 2020 | 60.53 | 62.00 | 59.30 | 60.44 | 1,241,662 | +0.91(+1.53%) |
Jun 11, 2020 | 63.99 | 63.99 | 59.52 | 59.53 | 1,908,249 | -4.91(-7.62%) |
Jun 10, 2020 | 62.83 | 64.67 | 62.43 | 64.44 | 1,173,968 | +2.33(+3.76%) |
Jun 09, 2020 | 63.10 | 63.77 | 62.06 | 62.11 | 582,219 | -0.61(-0.98%) |
Jun 08, 2020 | 62.07 | 63.82 | 61.73 | 62.72 | 1,334,047 | -0.39(-0.62%) |
Jun 05, 2020 | 62.82 | 64.08 | 61.70 | 63.11 | 1,135,141 | +0.99(+1.60%) |
Jun 04, 2020 | 63.43 | 64.11 | 61.82 | 62.12 | 736,728 | -1.69(-2.65%) |
Jun 03, 2020 | 64.91 | 64.91 | 63.32 | 63.81 | 921,062 | -1.08(-1.67%) |
Jun 02, 2020 | 64.20 | 64.98 | 63.37 | 64.89 | 1,202,473 | +0.44(+0.68%) |
Jun 01, 2020 | 64.90 | 65.25 | 64.28 | 64.46 | 874,587 | -0.67(-1.03%) |
May 29, 2020 | 63.95 | 65.19 | 63.52 | 65.13 | 990,809 | +1.57(+2.48%) |
May 28, 2020 | 63.51 | 64.26 | 62.85 | 63.56 | 1,544,174 | +0.28(+0.44%) |
May 27, 2020 | 63.39 | 63.52 | 60.37 | 63.28 | 1,186,023 | -0.83(-1.30%) |
May 26, 2020 | 66.10 | 66.10 | 62.81 | 64.11 | 1,785,489 | -1.41(-2.16%) |
May 22, 2020 | 65.79 | 66.19 | 65.19 | 65.52 | 1,031,059 | -0.09(-0.13%) |
May 21, 2020 | 66.54 | 66.64 | 65.00 | 65.61 | 1,250,082 | -0.74(-1.12%) |
May 20, 2020 | 64.89 | 66.66 | 64.54 | 66.35 | 1,503,412 | +2.39(+3.73%) |
May 19, 2020 | 65.91 | 66.31 | 63.89 | 63.96 | 1,046,399 | -1.66(-2.53%) |
May 18, 2020 | 66.42 | 67.18 | 65.09 | 65.62 | 964,439 | -0.13(-0.19%) |
May 15, 2020 | 64.26 | 66.59 | 64.09 | 65.75 | 1,577,895 | +1.29(+2.01%) |
May 14, 2020 | 64.06 | 65.27 | 62.61 | 64.45 | 1,341,910 | +0.05(+0.08%) |
May 13, 2020 | 67.47 | 67.50 | 63.41 | 64.40 | 1,819,068 | -2.73(-4.06%) |
May 12, 2020 | 69.49 | 69.49 | 67.12 | 67.13 | 1,720,951 | -1.63(-2.38%) |
May 11, 2020 | 66.17 | 69.30 | 66.17 | 68.76 | 1,496,496 | +2.23(+3.35%) |
May 08, 2020 | 65.41 | 66.75 | 64.89 | 66.53 | 915,594 | +1.80(+2.78%) |
May 07, 2020 | 65.01 | 65.42 | 62.61 | 64.73 | 1,285,999 | +0.46(+0.71%) |
May 06, 2020 | 60.68 | 64.58 | 60.61 | 64.27 | 2,118,603 | +3.82(+6.33%) |
May 05, 2020 | 58.16 | 60.70 | 58.16 | 60.45 | 1,936,344 | +2.32(+3.99%) |
May 04, 2020 | 56.01 | 58.36 | 55.38 | 58.13 | 1,864,884 | +2.23(+3.99%) |
May 01, 2020 | 50.23 | 55.96 | 50.23 | 55.90 | 2,023,106 | +0.62(+1.13%) |
Apr 30, 2020 | 52.10 | 56.26 | 51.29 | 55.27 | 2,074,013 | +3.39(+6.54%) |
Apr 29, 2020 | 51.13 | 52.50 | 50.28 | 51.88 | 1,404,243 | +1.58(+3.14%) |
Apr 28, 2020 | 51.79 | 51.94 | 50.00 | 50.30 | 731,749 | -1.01(-1.97%) |
Apr 27, 2020 | 50.24 | 51.72 | 49.95 | 51.31 | 1,139,908 | +1.72(+3.48%) |
Apr 24, 2020 | 52.04 | 52.04 | 49.17 | 49.59 | 1,535,036 | -1.94(-3.76%) |
Apr 23, 2020 | 51.18 | 52.46 | 51.18 | 51.52 | 1,212,695 | +0.46(+0.90%) |
Apr 22, 2020 | 50.11 | 51.18 | 49.51 | 51.06 | 703,027 | +1.84(+3.73%) |
Apr 21, 2020 | 50.15 | 50.40 | 49.15 | 49.22 | 890,284 | -1.82(-3.57%) |
Apr 20, 2020 | 52.33 | 52.33 | 50.39 | 51.05 | 916,695 | -1.48(-2.82%) |
Apr 17, 2020 | 53.52 | 53.52 | 52.28 | 52.53 | 1,271,666 | +0.45(+0.87%) |
Apr 16, 2020 | 49.85 | 52.43 | 49.78 | 52.08 | 1,345,601 | +2.58(+5.21%) |
Apr 15, 2020 | 48.53 | 50.23 | 48.13 | 49.50 | 1,025,633 | +0.54(+1.11%) |
Apr 14, 2020 | 47.83 | 48.99 | 46.77 | 48.96 | 885,155 | +2.06(+4.40%) |
Apr 13, 2020 | 47.01 | 47.44 | 46.51 | 46.89 | 605,564 | -0.44(-0.94%) |
Apr 09, 2020 | 49.21 | 49.30 | 47.10 | 47.34 | 829,188 | -1.55(-3.17%) |
Apr 08, 2020 | 48.07 | 49.02 | 46.61 | 48.89 | 821,548 | +1.32(+2.78%) |
Apr 07, 2020 | 48.74 | 49.01 | 47.15 | 47.56 | 731,790 | -0.23(-0.48%) |
Apr 06, 2020 | 47.13 | 48.17 | 46.52 | 47.79 | 597,194 | +2.00(+4.38%) |
Apr 03, 2020 | 46.57 | 46.80 | 44.83 | 45.79 | 794,181 | -1.09(-2.32%) |
Apr 02, 2020 | 45.48 | 47.07 | 44.26 | 46.88 | 585,039 | +1.32(+2.91%) |
Apr 01, 2020 | 45.64 | 46.26 | 44.34 | 45.55 | 772,089 | -1.03(-2.21%) |
Mar 31, 2020 | 46.71 | 47.86 | 45.85 | 46.58 | 1,157,648 | -0.29(-0.61%) |
Mar 30, 2020 | 45.30 | 47.15 | 44.89 | 46.87 | 804,243 | +1.57(+3.47%) |
Mar 27, 2020 | 44.78 | 46.51 | 43.14 | 45.30 | 751,846 | -0.47(-1.04%) |
Mar 26, 2020 | 42.60 | 45.88 | 42.30 | 45.77 | 1,081,804 | +3.40(+8.02%) |
Mar 25, 2020 | 41.59 | 42.97 | 40.37 | 42.37 | 836,833 | +0.64(+1.54%) |
Mar 24, 2020 | 43.15 | 45.13 | 40.24 | 41.73 | 1,199,893 | -0.11(-0.27%) |
Mar 23, 2020 | 41.09 | 42.52 | 38.12 | 41.85 | 1,446,170 | +0.76(+1.84%) |
Mar 20, 2020 | 40.42 | 43.82 | 40.29 | 41.09 | 1,202,873 | +0.21(+0.50%) |
Mar 19, 2020 | 40.34 | 42.16 | 38.85 | 40.88 | 906,624 | +0.42(+1.03%) |
Mar 18, 2020 | 39.64 | 42.22 | 38.72 | 40.47 | 1,169,001 | -1.17(-2.82%) |
Mar 17, 2020 | 40.39 | 42.94 | 39.76 | 41.64 | 1,515,843 | +2.05(+5.17%) |
Mar 16, 2020 | 40.91 | 43.25 | 39.33 | 39.59 | 1,434,353 | -4.53(-10.27%) |
Mar 13, 2020 | 41.23 | 44.13 | 40.07 | 44.13 | 2,257,981 | +3.23(+7.89%) |
Mar 12, 2020 | 42.21 | 43.20 | 40.52 | 40.90 | 1,839,345 | -3.46(-7.81%) |
Mar 11, 2020 | 45.31 | 45.59 | 43.89 | 44.36 | 1,627,582 | -1.82(-3.94%) |
Mar 10, 2020 | 47.19 | 47.45 | 44.80 | 46.18 | 1,516,161 | -0.17(-0.36%) |
Mar 09, 2020 | 45.26 | 47.23 | 45.10 | 46.35 | 1,381,459 | -1.36(-2.85%) |
Mar 06, 2020 | 46.41 | 48.18 | 45.16 | 47.71 | 1,010,331 | +0.03(+0.06%) |
Mar 05, 2020 | 47.65 | 48.63 | 46.88 | 47.68 | 779,775 | -0.89(-1.83%) |
Mar 04, 2020 | 48.32 | 49.15 | 48.05 | 48.56 | 1,204,537 | +1.06(+2.23%) |
Mar 03, 2020 | 48.49 | 49.10 | 47.26 | 47.51 | 1,049,662 | -1.05(-2.16%) |
Mar 02, 2020 | 46.73 | 48.73 | 46.43 | 48.55 | 880,649 | +2.15(+4.63%) |
Feb 28, 2020 | 46.60 | 47.40 | 45.65 | 46.40 | 1,721,472 | -1.01(-2.13%) |
Feb 27, 2020 | 47.97 | 49.54 | 46.47 | 47.42 | 837,859 | -1.18(-2.44%) |
Feb 26, 2020 | 48.95 | 49.86 | 48.55 | 48.60 | 709,507 | +0.05(+0.10%) |
Feb 25, 2020 | 49.71 | 49.71 | 48.43 | 48.55 | 874,112 | -0.98(-1.97%) |
Feb 24, 2020 | 49.15 | 49.71 | 48.45 | 49.53 | 664,014 | -1.08(-2.14%) |
Feb 21, 2020 | 51.10 | 51.75 | 50.59 | 50.61 | 605,710 | -0.70(-1.36%) |
Feb 20, 2020 | 51.67 | 51.75 | 50.64 | 51.31 | 463,612 | -0.44(-0.85%) |
Feb 19, 2020 | 50.86 | 51.90 | 50.75 | 51.75 | 449,349 | +1.05(+2.08%) |
Feb 18, 2020 | 51.30 | 52.77 | 50.61 | 50.69 | 1,007,698 | -0.53(-1.04%) |
Feb 14, 2020 | 50.65 | 51.36 | 50.37 | 51.23 | 315,474 | +0.71(+1.40%) |
Feb 13, 2020 | 50.31 | 50.87 | 50.05 | 50.52 | 1,035,643 | +0.12(+0.24%) |
Feb 12, 2020 | 50.66 | 50.89 | 50.16 | 50.40 | 693,927 | -0.01(-0.02%) |
Feb 11, 2020 | 50.65 | 51.40 | 49.99 | 50.41 | 973,763 | -0.04(-0.09%) |
Feb 10, 2020 | 49.39 | 50.60 | 48.96 | 50.45 | 846,855 | +1.14(+2.30%) |
Feb 07, 2020 | 49.96 | 50.03 | 48.72 | 49.32 | 609,917 | -0.81(-1.61%) |
Feb 06, 2020 | 50.76 | 51.10 | 50.00 | 50.12 | 481,422 | -0.56(-1.11%) |
Feb 05, 2020 | 51.40 | 52.27 | 50.55 | 50.68 | 742,586 | -0.42(-0.83%) |
Feb 04, 2020 | 49.06 | 52.44 | 48.24 | 51.11 | 1,635,980 | +0.27(+0.54%) |
Feb 03, 2020 | 51.74 | 51.78 | 50.27 | 50.83 | 1,513,952 | -0.67(-1.30%) |
Jan 31, 2020 | 52.02 | 52.16 | 51.10 | 51.50 | 890,006 | -0.74(-1.42%) |
Jan 30, 2020 | 53.17 | 53.25 | 51.80 | 52.24 | 558,290 | -1.11(-2.08%) |
Jan 29, 2020 | 53.54 | 54.09 | 53.36 | 53.36 | 628,202 | -0.22(-0.41%) |
Jan 28, 2020 | 53.36 | 53.70 | 52.92 | 53.58 | 506,602 | +0.40(+0.76%) |
Jan 27, 2020 | 52.15 | 53.41 | 51.73 | 53.17 | 550,278 | +0.45(+0.85%) |
Jan 24, 2020 | 53.77 | 53.85 | 52.53 | 52.73 | 582,601 | -0.93(-1.74%) |
Jan 23, 2020 | 53.67 | 53.78 | 53.18 | 53.66 | 576,053 | -0.10(-0.19%) |
Jan 22, 2020 | 54.52 | 54.77 | 53.67 | 53.76 | 360,193 | -0.57(-1.05%) |
Jan 21, 2020 | 54.10 | 54.46 | 53.89 | 54.33 | 454,514 | +0.22(+0.41%) |
Jan 17, 2020 | 53.98 | 54.29 | 53.47 | 54.11 | 850,051 | +0.29(+0.55%) |
Jan 16, 2020 | 54.23 | 54.47 | 53.66 | 53.82 | 524,137 | -0.22(-0.40%) |
Jan 15, 2020 | 53.50 | 54.31 | 53.39 | 54.03 | 583,041 | +0.60(+1.12%) |
Jan 14, 2020 | 53.12 | 53.71 | 52.91 | 53.44 | 372,493 | +0.14(+0.26%) |
Jan 13, 2020 | 53.00 | 53.47 | 52.93 | 53.30 | 365,497 | +0.28(+0.54%) |
Jan 10, 2020 | 53.28 | 53.49 | 52.71 | 53.01 | 492,499 | -0.13(-0.25%) |
Jan 09, 2020 | 52.99 | 53.46 | 52.86 | 53.15 | 462,978 | +0.39(+0.74%) |
Jan 08, 2020 | 53.10 | 53.81 | 52.54 | 52.76 | 739,259 | -0.22(-0.41%) |
Jan 07, 2020 | 53.08 | 53.68 | 52.83 | 52.98 | 437,480 | -0.29(-0.54%) |
Jan 06, 2020 | 52.52 | 53.47 | 52.49 | 53.26 | 855,107 | +0.12(+0.22%) |
Jan 03, 2020 | 53.40 | 53.67 | 52.73 | 53.15 | 442,352 | -0.68(-1.27%) |
Jan 02, 2020 | 54.10 | 54.11 | 53.14 | 53.83 | 480,476 | -0.01(-0.02%) |
Dec 31, 2019 | 53.33 | 54.05 | 53.23 | 53.84 | 486,384 | +0.50(+0.94%) |
Dec 30, 2019 | 53.49 | 53.55 | 52.77 | 53.34 | 296,588 | -0.21(-0.39%) |
Dec 27, 2019 | 53.65 | 53.82 | 53.33 | 53.55 | 242,988 | -0.00(-0.01%) |
Dec 26, 2019 | 54.28 | 54.40 | 53.36 | 53.55 | 315,672 | -0.59(-1.09%) |
Dec 24, 2019 | 54.66 | 54.66 | 54.05 | 54.14 | 118,640 | -0.23(-0.43%) |
Dec 23, 2019 | 54.52 | 54.77 | 53.98 | 54.38 | 399,785 | -0.10(-0.18%) |
Dec 20, 2019 | 53.59 | 54.55 | 53.35 | 54.47 | 1,377,613 | +1.30(+2.45%) |
Dec 19, 2019 | 53.01 | 53.33 | 52.77 | 53.17 | 466,386 | +0.18(+0.35%) |
Dec 18, 2019 | 53.35 | 53.35 | 52.71 | 52.99 | 423,089 | -0.32(-0.60%) |
Dec 17, 2019 | 53.83 | 53.94 | 52.95 | 53.31 | 646,463 | -0.38(-0.70%) |
Dec 16, 2019 | 52.35 | 53.76 | 52.25 | 53.68 | 707,638 | +1.43(+2.75%) |
Dec 13, 2019 | 53.39 | 53.73 | 52.01 | 52.25 | 510,846 | -1.30(-2.42%) |
Dec 12, 2019 | 52.85 | 53.64 | 52.06 | 53.55 | 713,969 | +0.64(+1.21%) |
Dec 11, 2019 | 54.04 | 54.24 | 52.68 | 52.90 | 514,303 | -1.05(-1.95%) |
Dec 10, 2019 | 53.82 | 54.51 | 53.50 | 53.95 | 566,684 | +0.17(+0.32%) |
Dec 09, 2019 | 53.71 | 54.10 | 53.15 | 53.78 | 439,588 | -0.01(-0.02%) |
Dec 06, 2019 | 53.65 | 54.39 | 53.65 | 53.79 | 577,301 | +0.38(+0.71%) |
Dec 05, 2019 | 53.86 | 53.86 | 53.12 | 53.41 | 548,627 | -0.15(-0.28%) |
Dec 04, 2019 | 53.17 | 53.85 | 52.92 | 53.56 | 490,436 | +0.70(+1.32%) |
Dec 03, 2019 | 52.98 | 53.50 | 52.78 | 52.87 | 342,633 | -0.57(-1.07%) |
Dec 02, 2019 | 53.75 | 54.01 | 53.21 | 53.44 | 393,522 | -0.09(-0.17%) |
Nov 29, 2019 | 54.44 | 54.51 | 53.46 | 53.53 | 224,234 | -0.92(-1.69%) |
Nov 27, 2019 | 54.14 | 54.67 | 54.09 | 54.45 | 424,821 | +0.49(+0.91%) |
Nov 26, 2019 | 54.06 | 54.39 | 53.27 | 53.96 | 365,644 | -0.02(-0.05%) |
Nov 25, 2019 | 53.20 | 54.34 | 53.20 | 53.98 | 472,151 | +1.13(+2.14%) |
Nov 22, 2019 | 52.97 | 53.05 | 52.43 | 52.85 | 538,162 | +0.19(+0.37%) |
Nov 21, 2019 | 53.42 | 53.47 | 52.36 | 52.66 | 657,442 | -0.84(-1.58%) |
Nov 20, 2019 | 52.92 | 53.72 | 52.49 | 53.50 | 1,102,225 | +0.44(+0.83%) |
Nov 19, 2019 | 52.06 | 53.15 | 52.06 | 53.06 | 561,543 | +1.21(+2.33%) |
Nov 18, 2019 | 51.98 | 52.22 | 51.75 | 51.86 | 532,625 | -0.25(-0.48%) |
Nov 15, 2019 | 50.39 | 52.19 | 50.31 | 52.11 | 459,476 | +2.18(+4.36%) |
Nov 14, 2019 | 50.23 | 50.35 | 49.43 | 49.93 | 377,007 | -0.32(-0.64%) |
Nov 13, 2019 | 49.89 | 50.47 | 49.83 | 50.26 | 479,702 | +0.23(+0.46%) |
Nov 12, 2019 | 49.64 | 50.25 | 49.64 | 50.03 | 534,407 | +0.22(+0.44%) |
Nov 11, 2019 | 49.69 | 50.09 | 49.63 | 49.81 | 278,078 | -0.03(-0.07%) |
Nov 08, 2019 | 49.80 | 49.97 | 49.50 | 49.84 | 590,755 | +0.06(+0.12%) |
Nov 07, 2019 | 50.13 | 50.41 | 49.56 | 49.78 | 414,458 | -0.22(-0.44%) |
Nov 06, 2019 | 50.27 | 50.73 | 49.77 | 50.01 | 444,525 | -0.12(-0.25%) |
Nov 05, 2019 | 50.83 | 50.93 | 50.06 | 50.13 | 342,873 | -0.58(-1.13%) |
Nov 04, 2019 | 51.91 | 51.91 | 50.44 | 50.71 | 433,079 | -0.82(-1.59%) |