Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.64 | 52.64 | 51.83 | 52.24 | 16,656 | -1.03(-1.94%) |
Oct 29, 2020 | 52.57 | 53.56 | 52.57 | 53.27 | 26,878 | +0.86(+1.65%) |
Oct 28, 2020 | 52.70 | 52.71 | 51.85 | 52.40 | 14,440 | -0.97(-1.81%) |
Oct 27, 2020 | 52.80 | 53.54 | 52.80 | 53.37 | 20,565 | +0.50(+0.94%) |
Oct 26, 2020 | 52.83 | 52.88 | 52.20 | 52.87 | 11,650 | -0.38(-0.71%) |
Oct 23, 2020 | 52.58 | 53.25 | 52.48 | 53.25 | 5,172 | +0.40(+0.76%) |
Oct 22, 2020 | 53.51 | 53.51 | 52.53 | 52.85 | 7,597 | -0.85(-1.57%) |
Oct 21, 2020 | 53.80 | 54.07 | 53.37 | 53.70 | 11,823 | -0.03(-0.05%) |
Oct 20, 2020 | 53.16 | 53.93 | 53.16 | 53.72 | 7,206 | +0.72(+1.37%) |
Oct 19, 2020 | 53.25 | 53.43 | 52.69 | 53.00 | 12,385 | -0.03(-0.06%) |
Oct 16, 2020 | 53.04 | 53.37 | 52.84 | 53.03 | 15,621 | +0.65(+1.24%) |
Oct 15, 2020 | 52.00 | 52.44 | 51.86 | 52.38 | 6,522 | -0.78(-1.47%) |
Oct 14, 2020 | 53.49 | 53.60 | 52.99 | 53.16 | 17,170 | -0.42(-0.78%) |
Oct 13, 2020 | 53.33 | 53.83 | 53.33 | 53.58 | 3,306 | -0.47(-0.88%) |
Oct 12, 2020 | 54.07 | 54.07 | 53.70 | 54.05 | 12,482 | +0.86(+1.62%) |
Oct 09, 2020 | 52.34 | 53.33 | 52.34 | 53.19 | 4,965 | +0.68(+1.29%) |
Oct 08, 2020 | 52.74 | 52.74 | 52.20 | 52.52 | 14,121 | -0.12(-0.22%) |
Oct 07, 2020 | 52.49 | 52.66 | 52.20 | 52.63 | 8,149 | +0.74(+1.43%) |
Oct 06, 2020 | 51.31 | 52.25 | 51.25 | 51.89 | 8,851 | +0.53(+1.04%) |
Oct 05, 2020 | 51.10 | 51.36 | 50.95 | 51.36 | 7,009 | +0.66(+1.30%) |
Oct 02, 2020 | 50.26 | 51.22 | 50.26 | 50.70 | 19,656 | -0.84(-1.63%) |
Oct 01, 2020 | 51.20 | 51.59 | 50.93 | 51.54 | 7,627 | +0.62(+1.21%) |
Sep 30, 2020 | 49.80 | 51.02 | 49.80 | 50.92 | 8,591 | +0.86(+1.72%) |
Sep 29, 2020 | 50.22 | 50.22 | 49.73 | 50.06 | 10,352 | -0.43(-0.86%) |
Sep 28, 2020 | 50.38 | 50.50 | 49.86 | 50.50 | 6,562 | +0.85(+1.71%) |
Sep 25, 2020 | 49.30 | 49.81 | 48.93 | 49.64 | 17,794 | +0.23(+0.47%) |
Sep 24, 2020 | 49.02 | 49.61 | 48.93 | 49.41 | 9,605 | -0.29(-0.58%) |
Sep 23, 2020 | 50.26 | 50.29 | 49.70 | 49.70 | 6,405 | -0.46(-0.92%) |
Sep 22, 2020 | 49.81 | 50.17 | 49.45 | 50.17 | 3,926 | +0.02(+0.05%) |
Sep 21, 2020 | 50.27 | 50.27 | 49.24 | 50.14 | 11,017 | -0.43(-0.85%) |
Sep 18, 2020 | 51.11 | 51.11 | 49.93 | 50.57 | 6,000 | +0.02(+0.04%) |
Sep 17, 2020 | 49.95 | 50.55 | 49.95 | 50.55 | 3,752 | -0.43(-0.85%) |
Sep 16, 2020 | 50.85 | 51.26 | 50.75 | 50.99 | 6,026 | +0.31(+0.61%) |
Sep 15, 2020 | 50.92 | 50.94 | 50.60 | 50.68 | 27,454 | +0.34(+0.67%) |
Sep 14, 2020 | 49.69 | 50.46 | 49.69 | 50.34 | 19,717 | +1.10(+2.24%) |
Sep 11, 2020 | 49.22 | 49.66 | 48.78 | 49.24 | 7,862 | +0.41(+0.83%) |
Sep 10, 2020 | 50.28 | 50.28 | 48.83 | 48.83 | 11,857 | -1.27(-2.54%) |
Sep 09, 2020 | 49.86 | 50.33 | 49.86 | 50.11 | 48,596 | +0.30(+0.60%) |
Sep 08, 2020 | 49.22 | 50.11 | 49.18 | 49.81 | 55,085 | -1.62(-3.16%) |
Sep 04, 2020 | 51.01 | 51.49 | 49.56 | 51.43 | 21,001 | +0.23(+0.45%) |
Sep 03, 2020 | 52.20 | 52.20 | 50.50 | 51.20 | 24,856 | -1.87(-3.52%) |
Sep 02, 2020 | 53.77 | 53.98 | 52.62 | 53.07 | 28,667 | -0.39(-0.72%) |
Sep 01, 2020 | 51.95 | 53.45 | 51.95 | 53.45 | 29,729 | +1.57(+3.02%) |
Aug 31, 2020 | 52.20 | 52.43 | 51.63 | 51.89 | 11,734 | -1.13(-2.13%) |
Aug 28, 2020 | 52.15 | 53.02 | 52.05 | 53.02 | 16,656 | +1.14(+2.20%) |
Aug 27, 2020 | 52.25 | 52.33 | 51.66 | 51.88 | 27,244 | -0.78(-1.49%) |
Aug 26, 2020 | 52.35 | 52.66 | 52.11 | 52.66 | 11,159 | +0.70(+1.34%) |
Aug 25, 2020 | 51.27 | 52.08 | 50.80 | 51.96 | 12,039 | +1.06(+2.09%) |
Aug 24, 2020 | 51.34 | 51.49 | 50.59 | 50.90 | 10,574 | +0.55(+1.09%) |
Aug 21, 2020 | 50.11 | 50.51 | 49.96 | 50.35 | 4,862 | -0.15(-0.31%) |
Aug 20, 2020 | 50.29 | 50.56 | 50.07 | 50.51 | 18,425 | +0.00(+0.00%) |
Aug 19, 2020 | 50.93 | 51.00 | 50.35 | 50.51 | 40,970 | -0.90(-1.74%) |
Aug 18, 2020 | 51.12 | 51.69 | 51.12 | 51.40 | 21,441 | +0.25(+0.49%) |
Aug 17, 2020 | 49.76 | 51.15 | 49.72 | 51.15 | 20,489 | +1.86(+3.76%) |
Aug 14, 2020 | 50.17 | 50.17 | 49.12 | 49.30 | 23,898 | -1.32(-2.61%) |
Aug 13, 2020 | 51.09 | 51.09 | 50.38 | 50.62 | 12,909 | -0.26(-0.51%) |
Aug 12, 2020 | 50.17 | 50.88 | 49.87 | 50.88 | 19,930 | +1.05(+2.11%) |
Aug 11, 2020 | 49.88 | 50.48 | 49.72 | 49.83 | 27,300 | +0.10(+0.20%) |
Aug 10, 2020 | 50.08 | 50.19 | 49.41 | 49.73 | 33,054 | -0.29(-0.59%) |
Aug 07, 2020 | 51.00 | 51.00 | 49.57 | 50.02 | 12,207 | -2.02(-3.88%) |
Aug 06, 2020 | 52.05 | 52.05 | 51.30 | 52.04 | 18,647 | -0.02(-0.04%) |
Aug 05, 2020 | 51.62 | 52.26 | 51.62 | 52.06 | 12,370 | +0.84(+1.63%) |
Aug 04, 2020 | 50.88 | 51.30 | 50.88 | 51.23 | 11,034 | +0.34(+0.67%) |
Aug 03, 2020 | 50.29 | 51.09 | 50.28 | 50.89 | 17,260 | +1.12(+2.25%) |
Jul 31, 2020 | 49.12 | 49.85 | 49.12 | 49.77 | 20,794 | +0.71(+1.45%) |
Jul 30, 2020 | 48.77 | 49.18 | 48.77 | 49.06 | 12,937 | -0.04(-0.08%) |
Jul 29, 2020 | 48.77 | 49.34 | 48.77 | 49.10 | 80,368 | +0.76(+1.56%) |
Jul 28, 2020 | 48.78 | 49.15 | 48.34 | 48.34 | 11,765 | -0.49(-1.01%) |
Jul 27, 2020 | 47.99 | 48.83 | 47.99 | 48.83 | 10,249 | +0.86(+1.79%) |
Jul 24, 2020 | 47.18 | 48.08 | 46.88 | 47.97 | 134,698 | -0.27(-0.55%) |
Jul 23, 2020 | 49.69 | 49.69 | 48.14 | 48.24 | 94,413 | -1.20(-2.43%) |
Jul 22, 2020 | 50.05 | 50.34 | 49.30 | 49.44 | 25,347 | -1.01(-1.99%) |
Jul 21, 2020 | 51.24 | 51.24 | 50.45 | 50.45 | 18,658 | +0.28(+0.56%) |
Jul 20, 2020 | 49.68 | 50.36 | 49.64 | 50.17 | 7,917 | +0.74(+1.51%) |
Jul 17, 2020 | 49.61 | 49.61 | 49.14 | 49.42 | 29,691 | +0.27(+0.55%) |
Jul 16, 2020 | 48.81 | 49.41 | 48.57 | 49.15 | 83,774 | -0.80(-1.61%) |
Jul 15, 2020 | 50.37 | 50.51 | 49.83 | 49.95 | 43,303 | -0.07(-0.14%) |
Jul 14, 2020 | 49.60 | 50.02 | 48.38 | 50.02 | 16,730 | -0.28(-0.56%) |
Jul 13, 2020 | 52.00 | 52.49 | 50.26 | 50.30 | 36,346 | -1.17(-2.27%) |
Jul 10, 2020 | 52.17 | 52.18 | 51.23 | 51.47 | 31,760 | -1.09(-2.08%) |
Jul 09, 2020 | 52.84 | 52.84 | 51.66 | 52.56 | 23,863 | +1.25(+2.43%) |
Jul 08, 2020 | 50.74 | 51.39 | 50.34 | 51.32 | 52,246 | +1.37(+2.75%) |
Jul 07, 2020 | 50.01 | 50.16 | 49.62 | 49.94 | 11,055 | -0.52(-1.03%) |
Jul 06, 2020 | 50.94 | 51.21 | 49.93 | 50.47 | 188,504 | +1.57(+3.20%) |
Jul 02, 2020 | 48.44 | 49.06 | 48.25 | 48.90 | 9,000 | +1.46(+3.08%) |
Jul 01, 2020 | 47.22 | 47.50 | 47.08 | 47.44 | 32,766 | +0.21(+0.45%) |
Jun 30, 2020 | 47.33 | 47.77 | 47.05 | 47.23 | 37,398 | -0.10(-0.20%) |
Jun 29, 2020 | 47.29 | 47.42 | 46.48 | 47.33 | 9,063 | +0.02(+0.05%) |
Jun 26, 2020 | 47.85 | 47.89 | 47.08 | 47.30 | 12,828 | -0.55(-1.14%) |
Jun 25, 2020 | 47.25 | 47.85 | 46.98 | 47.85 | 7,895 | +0.16(+0.34%) |
Jun 24, 2020 | 47.72 | 47.84 | 47.05 | 47.68 | 22,071 | -0.54(-1.12%) |
Jun 23, 2020 | 48.05 | 48.48 | 47.81 | 48.22 | 79,867 | +0.81(+1.71%) |
Jun 22, 2020 | 47.71 | 47.90 | 46.98 | 47.41 | 19,231 | -0.36(-0.75%) |
Jun 19, 2020 | 47.82 | 48.23 | 47.64 | 47.77 | 15,733 | +0.79(+1.68%) |
Jun 18, 2020 | 47.01 | 47.58 | 46.83 | 46.98 | 42,226 | +0.02(+0.05%) |
Jun 17, 2020 | 46.14 | 47.04 | 46.14 | 46.96 | 24,455 | +1.02(+2.23%) |
Jun 16, 2020 | 46.89 | 47.11 | 45.69 | 45.94 | 21,146 | +0.63(+1.40%) |
Jun 15, 2020 | 43.67 | 45.38 | 43.47 | 45.30 | 35,162 | +0.91(+2.06%) |
Jun 12, 2020 | 44.56 | 44.84 | 43.82 | 44.39 | 14,802 | +0.88(+2.02%) |
Jun 11, 2020 | 44.05 | 44.48 | 43.49 | 43.51 | 25,999 | -1.91(-4.21%) |
Jun 10, 2020 | 44.72 | 45.51 | 44.72 | 45.42 | 8,004 | +1.01(+2.28%) |
Jun 09, 2020 | 44.51 | 44.57 | 44.13 | 44.41 | 8,024 | -0.05(-0.11%) |
Jun 08, 2020 | 45.05 | 45.30 | 44.31 | 44.46 | 25,086 | -0.42(-0.93%) |
Jun 05, 2020 | 44.31 | 44.92 | 44.31 | 44.87 | 14,698 | +1.35(+3.11%) |
Jun 04, 2020 | 43.54 | 44.21 | 43.27 | 43.52 | 11,020 | -0.51(-1.16%) |
Jun 03, 2020 | 43.33 | 44.03 | 43.33 | 44.03 | 37,332 | +1.17(+2.73%) |
Jun 02, 2020 | 42.28 | 43.16 | 42.16 | 42.86 | 21,620 | +1.00(+2.38%) |
Jun 01, 2020 | 41.34 | 42.10 | 41.18 | 41.87 | 13,190 | +0.69(+1.67%) |
May 29, 2020 | 39.69 | 41.19 | 39.69 | 41.18 | 17,597 | +1.45(+3.65%) |
May 28, 2020 | 40.09 | 40.22 | 39.73 | 39.73 | 16,221 | -0.45(-1.13%) |
May 27, 2020 | 41.04 | 41.04 | 39.66 | 40.19 | 11,992 | -0.48(-1.19%) |
May 26, 2020 | 40.28 | 41.10 | 40.28 | 40.67 | 16,967 | +1.29(+3.28%) |
May 22, 2020 | 40.31 | 40.31 | 39.28 | 39.38 | 42,336 | -1.65(-4.02%) |
May 21, 2020 | 40.74 | 41.23 | 40.52 | 41.03 | 37,583 | -0.67(-1.61%) |
May 20, 2020 | 42.83 | 42.83 | 40.95 | 41.70 | 18,891 | -0.68(-1.61%) |
May 19, 2020 | 42.35 | 43.17 | 42.35 | 42.38 | 15,571 | +0.28(+0.65%) |
May 18, 2020 | 41.24 | 42.17 | 41.22 | 42.11 | 42,596 | +1.81(+4.50%) |
May 15, 2020 | 39.42 | 40.32 | 39.42 | 40.29 | 9,833 | +0.54(+1.36%) |
May 14, 2020 | 38.96 | 39.75 | 38.53 | 39.75 | 12,270 | -0.05(-0.12%) |
May 13, 2020 | 40.14 | 40.73 | 39.37 | 39.80 | 9,975 | -0.37(-0.91%) |
May 12, 2020 | 40.19 | 40.59 | 40.12 | 40.17 | 38,485 | +0.05(+0.12%) |
May 11, 2020 | 39.90 | 40.22 | 39.90 | 40.12 | 8,176 | +0.29(+0.73%) |
May 08, 2020 | 39.11 | 40.03 | 39.11 | 39.83 | 11,075 | +1.34(+3.49%) |
May 07, 2020 | 38.37 | 38.64 | 38.19 | 38.49 | 12,057 | +0.40(+1.05%) |
May 06, 2020 | 38.14 | 38.50 | 37.87 | 38.09 | 14,397 | +0.46(+1.22%) |
May 05, 2020 | 37.99 | 38.21 | 37.63 | 37.63 | 10,150 | +0.72(+1.96%) |
May 04, 2020 | 36.71 | 36.96 | 36.61 | 36.90 | 25,284 | +0.02(+0.05%) |
May 01, 2020 | 37.98 | 37.98 | 36.71 | 36.88 | 51,238 | -2.20(-5.64%) |
Apr 30, 2020 | 39.39 | 39.47 | 38.59 | 39.09 | 8,507 | -0.43(-1.08%) |
Apr 29, 2020 | 38.70 | 39.52 | 38.70 | 39.51 | 9,134 | +1.05(+2.72%) |
Apr 28, 2020 | 39.70 | 39.70 | 38.31 | 38.46 | 7,039 | -0.83(-2.10%) |
Apr 27, 2020 | 38.87 | 39.29 | 38.87 | 39.29 | 30,257 | +0.94(+2.44%) |
Apr 24, 2020 | 38.57 | 38.57 | 37.97 | 38.35 | 7,452 | -0.09(-0.24%) |
Apr 23, 2020 | 39.11 | 39.22 | 38.34 | 38.45 | 7,964 | -0.66(-1.69%) |
Apr 22, 2020 | 39.08 | 39.27 | 38.89 | 39.10 | 10,075 | +0.70(+1.83%) |
Apr 21, 2020 | 38.53 | 38.63 | 37.84 | 38.40 | 9,164 | -0.84(-2.14%) |
Apr 20, 2020 | 38.49 | 39.62 | 38.49 | 39.24 | 37,782 | +0.07(+0.17%) |
Apr 17, 2020 | 39.61 | 39.61 | 38.81 | 39.17 | 19,874 | +0.01(+0.02%) |
Apr 16, 2020 | 38.42 | 39.20 | 38.14 | 39.16 | 23,684 | +1.00(+2.63%) |
Apr 15, 2020 | 37.47 | 38.16 | 37.36 | 38.16 | 9,056 | +0.24(+0.64%) |
Apr 14, 2020 | 37.93 | 38.58 | 37.49 | 37.92 | 20,667 | +0.64(+1.71%) |
Apr 13, 2020 | 36.92 | 37.28 | 36.80 | 37.28 | 5,511 | +0.23(+0.63%) |
Apr 09, 2020 | 37.15 | 37.58 | 36.55 | 37.05 | 7,038 | +0.28(+0.76%) |
Apr 08, 2020 | 36.82 | 36.82 | 36.23 | 36.77 | 16,009 | -0.62(-1.67%) |
Apr 07, 2020 | 37.84 | 38.07 | 37.19 | 37.39 | 30,202 | +0.46(+1.24%) |
Apr 06, 2020 | 36.75 | 36.95 | 36.19 | 36.93 | 18,905 | +1.52(+4.28%) |
Apr 03, 2020 | 36.04 | 36.04 | 35.16 | 35.42 | 10,040 | -0.40(-1.11%) |
Apr 02, 2020 | 35.51 | 36.26 | 35.32 | 35.81 | 16,157 | +0.13(+0.36%) |
Apr 01, 2020 | 35.41 | 36.41 | 35.41 | 35.69 | 12,018 | -0.69(-1.89%) |
Mar 31, 2020 | 35.69 | 36.59 | 35.55 | 36.37 | 30,428 | +0.73(+2.06%) |
Mar 30, 2020 | 35.77 | 35.77 | 35.16 | 35.64 | 11,985 | +0.07(+0.19%) |
Mar 27, 2020 | 35.98 | 35.98 | 35.40 | 35.57 | 13,042 | -1.63(-4.39%) |
Mar 26, 2020 | 36.41 | 37.24 | 36.08 | 37.20 | 15,640 | +1.20(+3.33%) |
Mar 25, 2020 | 36.24 | 37.30 | 35.86 | 36.01 | 29,357 | +0.28(+0.79%) |
Mar 24, 2020 | 35.08 | 36.17 | 35.08 | 35.72 | 88,773 | +1.93(+5.71%) |
Mar 23, 2020 | 34.02 | 34.02 | 32.80 | 33.79 | 20,741 | +0.12(+0.36%) |
Mar 20, 2020 | 34.62 | 34.97 | 33.66 | 33.67 | 43,996 | +0.28(+0.84%) |
Mar 19, 2020 | 32.70 | 34.19 | 32.42 | 33.39 | 42,744 | +0.95(+2.94%) |
Mar 18, 2020 | 32.72 | 33.66 | 31.75 | 32.44 | 41,786 | -1.93(-5.61%) |
Mar 17, 2020 | 34.04 | 35.26 | 32.99 | 34.37 | 25,584 | +1.00(+3.00%) |
Mar 16, 2020 | 28.91 | 35.06 | 28.91 | 33.36 | 42,052 | -3.31(-9.01%) |
Mar 13, 2020 | 37.46 | 37.46 | 34.98 | 36.67 | 21,894 | +0.71(+1.98%) |
Mar 12, 2020 | 35.64 | 36.44 | 34.37 | 35.96 | 61,537 | -2.16(-5.66%) |
Mar 11, 2020 | 38.31 | 38.90 | 37.93 | 38.11 | 25,332 | -1.27(-3.23%) |
Mar 10, 2020 | 39.01 | 39.44 | 38.55 | 39.39 | 25,152 | +1.16(+3.02%) |
Mar 09, 2020 | 37.58 | 38.67 | 36.14 | 38.23 | 126,575 | -1.26(-3.20%) |
Mar 06, 2020 | 39.45 | 40.35 | 39.41 | 39.49 | 74,711 | -1.51(-3.69%) |
Mar 05, 2020 | 40.23 | 41.50 | 40.23 | 41.01 | 36,029 | -0.03(-0.07%) |
Mar 04, 2020 | 40.52 | 41.03 | 40.42 | 41.03 | 24,600 | +1.32(+3.32%) |
Mar 03, 2020 | 40.28 | 40.96 | 39.34 | 39.71 | 75,960 | -0.70(-1.74%) |
Mar 02, 2020 | 39.71 | 40.42 | 39.35 | 40.42 | 26,588 | +1.32(+3.38%) |
Feb 28, 2020 | 38.36 | 39.10 | 37.85 | 39.10 | 77,927 | -0.23(-0.59%) |
Feb 27, 2020 | 39.32 | 40.32 | 38.86 | 39.33 | 107,744 | -1.08(-2.67%) |
Feb 26, 2020 | 40.04 | 40.92 | 39.76 | 40.41 | 38,214 | +0.62(+1.55%) |
Feb 25, 2020 | 40.86 | 41.03 | 39.77 | 39.79 | 15,117 | -0.60(-1.50%) |
Feb 24, 2020 | 40.13 | 40.48 | 39.71 | 40.40 | 36,001 | -1.18(-2.83%) |
Feb 21, 2020 | 41.88 | 42.18 | 41.57 | 41.57 | 7,367 | -0.78(-1.85%) |
Feb 20, 2020 | 42.99 | 43.29 | 42.17 | 42.36 | 39,762 | -0.66(-1.52%) |
Feb 19, 2020 | 42.68 | 43.12 | 42.68 | 43.01 | 7,425 | +0.56(+1.32%) |
Feb 18, 2020 | 42.70 | 42.70 | 42.20 | 42.45 | 8,865 | -0.22(-0.52%) |
Feb 14, 2020 | 43.01 | 43.06 | 42.57 | 42.67 | 8,301 | -0.08(-0.18%) |
Feb 13, 2020 | 42.61 | 42.92 | 42.49 | 42.75 | 8,681 | -0.62(-1.42%) |
Feb 12, 2020 | 42.93 | 43.40 | 42.93 | 43.37 | 13,599 | +0.93(+2.19%) |
Feb 11, 2020 | 42.01 | 42.86 | 42.01 | 42.44 | 12,964 | +0.81(+1.96%) |
Feb 10, 2020 | 41.20 | 41.69 | 41.20 | 41.62 | 6,352 | +0.26(+0.63%) |
Feb 07, 2020 | 41.65 | 41.65 | 41.18 | 41.36 | 7,886 | -0.58(-1.39%) |
Feb 06, 2020 | 41.56 | 42.09 | 41.56 | 41.95 | 8,327 | +0.68(+1.65%) |
Feb 05, 2020 | 42.36 | 42.36 | 40.91 | 41.27 | 22,558 | -0.29(-0.70%) |
Feb 04, 2020 | 41.38 | 41.90 | 41.37 | 41.56 | 9,251 | +1.20(+2.96%) |
Feb 03, 2020 | 39.14 | 40.47 | 39.14 | 40.36 | 57,989 | +1.47(+3.79%) |
Jan 31, 2020 | 39.31 | 39.31 | 38.86 | 38.89 | 46,383 | -0.74(-1.86%) |
Jan 30, 2020 | 39.59 | 39.75 | 38.92 | 39.62 | 36,882 | -0.66(-1.64%) |
Jan 29, 2020 | 40.57 | 40.57 | 40.23 | 40.28 | 9,721 | +0.05(+0.12%) |
Jan 28, 2020 | 40.07 | 40.46 | 39.71 | 40.23 | 14,666 | +0.73(+1.85%) |
Jan 27, 2020 | 38.05 | 39.87 | 37.65 | 39.50 | 57,238 | -0.90(-2.22%) |
Jan 24, 2020 | 41.67 | 41.76 | 40.19 | 40.40 | 29,884 | -1.29(-3.10%) |
Jan 23, 2020 | 41.37 | 41.82 | 41.22 | 41.69 | 47,185 | -0.52(-1.23%) |
Jan 22, 2020 | 42.91 | 43.22 | 42.20 | 42.21 | 19,359 | -0.36(-0.84%) |
Jan 21, 2020 | 42.52 | 42.74 | 42.03 | 42.57 | 69,133 | -1.30(-2.96%) |
Jan 17, 2020 | 44.06 | 44.06 | 43.64 | 43.87 | 26,460 | -0.00(-0.00%) |
Jan 16, 2020 | 43.97 | 44.01 | 43.62 | 43.87 | 16,056 | +0.26(+0.60%) |
Jan 15, 2020 | 43.87 | 43.93 | 43.52 | 43.61 | 24,886 | -0.16(-0.37%) |
Jan 14, 2020 | 43.84 | 43.89 | 43.38 | 43.77 | 18,109 | -0.38(-0.86%) |
Jan 13, 2020 | 43.54 | 44.27 | 43.54 | 44.15 | 26,840 | +1.26(+2.94%) |
Jan 10, 2020 | 43.39 | 43.45 | 42.82 | 42.89 | 35,487 | -0.24(-0.56%) |
Jan 09, 2020 | 43.39 | 43.42 | 43.01 | 43.13 | 29,317 | +0.48(+1.13%) |
Jan 08, 2020 | 42.09 | 42.94 | 42.08 | 42.64 | 34,741 | +0.29(+0.68%) |
Jan 07, 2020 | 42.11 | 42.56 | 42.07 | 42.36 | 15,398 | +0.24(+0.57%) |
Jan 06, 2020 | 41.86 | 42.11 | 41.64 | 42.11 | 21,174 | +0.04(+0.10%) |
Jan 03, 2020 | 41.57 | 42.39 | 41.57 | 42.07 | 44,619 | -0.47(-1.10%) |
Jan 02, 2020 | 40.95 | 42.54 | 40.95 | 42.54 | 108,352 | +2.46(+6.13%) |
Dec 31, 2019 | 40.28 | 40.28 | 39.99 | 40.08 | 12,659 | -0.13(-0.33%) |
Dec 30, 2019 | 40.50 | 40.50 | 40.21 | 40.21 | 7,947 | -0.34(-0.83%) |
Dec 27, 2019 | 40.80 | 40.84 | 40.48 | 40.55 | 14,008 | -0.17(-0.41%) |
Dec 26, 2019 | 40.50 | 40.72 | 40.41 | 40.72 | 26,556 | +0.55(+1.37%) |
Dec 24, 2019 | 40.51 | 40.51 | 40.17 | 40.17 | 7,159 | -0.32(-0.79%) |
Dec 23, 2019 | 40.26 | 40.49 | 40.12 | 40.49 | 11,048 | +0.59(+1.47%) |
Dec 20, 2019 | 40.06 | 40.19 | 39.90 | 39.90 | 17,536 | +0.00(+0.00%) |
Dec 19, 2019 | 39.82 | 39.90 | 39.63 | 39.90 | 17,531 | +0.14(+0.36%) |
Dec 18, 2019 | 39.72 | 39.95 | 39.62 | 39.75 | 9,716 | +0.03(+0.07%) |
Dec 17, 2019 | 39.41 | 39.72 | 39.27 | 39.72 | 105,805 | +0.44(+1.12%) |
Dec 16, 2019 | 39.24 | 39.43 | 39.11 | 39.29 | 35,287 | +0.54(+1.41%) |
Dec 13, 2019 | 38.90 | 39.26 | 38.74 | 38.74 | 18,470 | +0.14(+0.35%) |
Dec 12, 2019 | 38.32 | 38.82 | 38.32 | 38.61 | 13,771 | +0.16(+0.43%) |
Dec 11, 2019 | 38.27 | 38.44 | 38.12 | 38.44 | 12,985 | +0.49(+1.30%) |
Dec 10, 2019 | 38.06 | 38.18 | 37.95 | 37.95 | 1,892 | +0.08(+0.20%) |
Dec 09, 2019 | 38.09 | 38.43 | 37.87 | 37.87 | 5,084 | -0.35(-0.91%) |
Dec 06, 2019 | 38.41 | 38.41 | 38.12 | 38.22 | 10,480 | +0.32(+0.84%) |
Dec 05, 2019 | 37.49 | 38.02 | 37.49 | 37.90 | 9,245 | +0.47(+1.26%) |
Dec 04, 2019 | 37.57 | 37.59 | 37.28 | 37.43 | 9,618 | -0.05(-0.13%) |
Dec 03, 2019 | 37.11 | 37.55 | 37.01 | 37.48 | 12,580 | -0.22(-0.59%) |
Dec 02, 2019 | 37.97 | 37.99 | 37.61 | 37.70 | 10,056 | -0.17(-0.45%) |
Nov 29, 2019 | 37.90 | 38.01 | 37.81 | 37.87 | 12,763 | -0.46(-1.19%) |
Nov 27, 2019 | 38.14 | 38.39 | 38.04 | 38.33 | 7,678 | +0.40(+1.07%) |
Nov 26, 2019 | 37.37 | 38.02 | 37.37 | 37.92 | 13,680 | -0.02(-0.05%) |
Nov 25, 2019 | 37.05 | 37.94 | 37.05 | 37.94 | 15,618 | +0.76(+2.04%) |
Nov 22, 2019 | 36.89 | 37.21 | 36.87 | 37.18 | 10,895 | +0.69(+1.88%) |
Nov 21, 2019 | 36.65 | 36.72 | 36.50 | 36.50 | 12,088 | -0.07(-0.18%) |
Nov 20, 2019 | 36.76 | 36.78 | 36.38 | 36.56 | 28,344 | -0.82(-2.19%) |
Nov 19, 2019 | 37.64 | 38.00 | 37.19 | 37.38 | 13,488 | -0.17(-0.46%) |
Nov 18, 2019 | 37.95 | 37.95 | 37.47 | 37.56 | 3,730 | -0.32(-0.84%) |
Nov 15, 2019 | 38.04 | 38.07 | 37.70 | 37.87 | 9,546 | +0.43(+1.14%) |
Nov 14, 2019 | 37.73 | 37.87 | 37.31 | 37.45 | 7,342 | -0.69(-1.81%) |
Nov 13, 2019 | 38.28 | 38.34 | 37.91 | 38.13 | 17,513 | -0.40(-1.05%) |
Nov 12, 2019 | 38.70 | 38.76 | 38.41 | 38.54 | 15,198 | -0.10(-0.25%) |
Nov 11, 2019 | 38.42 | 38.64 | 38.37 | 38.64 | 8,208 | -0.25(-0.64%) |
Nov 08, 2019 | 38.98 | 39.07 | 38.75 | 38.89 | 8,197 | -0.06(-0.15%) |
Nov 07, 2019 | 38.32 | 39.11 | 38.28 | 38.94 | 19,370 | +0.93(+2.46%) |
Nov 06, 2019 | 38.27 | 38.27 | 37.68 | 38.01 | 11,435 | +0.02(+0.05%) |
Nov 05, 2019 | 38.38 | 38.45 | 37.89 | 37.99 | 12,486 | -0.45(-1.18%) |
Nov 04, 2019 | 37.92 | 38.44 | 37.88 | 38.44 | 19,798 | +1.16(+3.10%) |