Sichuan Languang Justbon Services Group Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02606 | 2019-10-18 | 2021-08-09 | 2021-08-20 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-08-19 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-18 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-13 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-12 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 54.15 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 54.15 | 54.10 | 54.15 | 54.10 | 54.20 | 124,393 | 6,729,704 | 54.100 | 54.15 | 54.10 | 54.15 | 54.10 | 54.20 | 124,393 | 54.100 | 0.09% |
| 2021-08-06 | 0 | 54.10 | 54.10 | 54.20 | 54.10 | 54.25 | 4,549 | 246,041 | 54.087 | 54.10 | 54.10 | 54.20 | 54.10 | 54.25 | 4,549 | 54.087 | 0.00% |
| 2021-08-05 | 0 | 54.10 | 54.10 | 54.25 | 54.10 | 54.30 | 4,300 | 233,055 | 54.199 | 54.10 | 54.10 | 54.25 | 54.10 | 54.30 | 4,300 | 54.199 | 0.00% |
| 2021-08-04 | 0 | 54.10 | 54.10 | 54.25 | 54.10 | 54.30 | 36,400 | 1,969,490 | 54.107 | 54.10 | 54.10 | 54.25 | 54.10 | 54.30 | 36,400 | 54.107 | 0.00% |
| 2021-08-03 | 0 | 54.10 | 54.10 | 54.20 | 54.10 | 54.25 | 12,100 | 654,810 | 54.117 | 54.10 | 54.10 | 54.20 | 54.10 | 54.25 | 12,100 | 54.117 | -0.28% |
| 2021-08-02 | 0 | 54.25 | 54.10 | 54.25 | 54.10 | 54.30 | 2,500 | 135,545 | 54.218 | 54.25 | 54.10 | 54.25 | 54.10 | 54.30 | 2,500 | 54.218 | 0.28% |
| 2021-07-30 | 0 | 54.10 | 54.10 | 54.30 | 54.10 | 54.30 | 25,900 | 1,401,515 | 54.113 | 54.10 | 54.10 | 54.30 | 54.10 | 54.30 | 25,900 | 54.113 | -0.37% |
| 2021-07-29 | 0 | 54.30 | 54.10 | 54.30 | 54.10 | 54.30 | 35,800 | 1,939,182 | 54.167 | 54.30 | 54.10 | 54.30 | 54.10 | 54.30 | 35,800 | 54.167 | 0.37% |
| 2021-07-28 | 0 | 54.10 | 54.10 | 54.30 | 54.10 | 54.30 | 24,800 | 1,343,850 | 54.188 | 54.10 | 54.10 | 54.30 | 54.10 | 54.30 | 24,800 | 54.188 | -0.18% |
| 2021-07-27 | 0 | 54.20 | 54.10 | 54.20 | 54.10 | 54.25 | 136,800 | 7,401,322 | 54.103 | 54.20 | 54.10 | 54.20 | 54.10 | 54.25 | 136,800 | 54.103 | 0.18% |
| 2021-07-26 | 0 | 54.10 | 54.10 | 54.20 | 54.10 | 54.20 | 153,834 | 8,322,859 | 54.103 | 54.10 | 54.10 | 54.20 | 54.10 | 54.20 | 153,834 | 54.103 | -0.28% |
| 2021-07-23 | 0 | 54.25 | 54.10 | 54.25 | 54.10 | 54.30 | 60,900 | 3,296,355 | 54.127 | 54.25 | 54.10 | 54.25 | 54.10 | 54.30 | 60,900 | 54.127 | 0.09% |
| 2021-07-22 | 0 | 54.20 | 54.10 | 54.20 | 54.10 | 54.30 | 15,300 | 828,735 | 54.166 | 54.20 | 54.10 | 54.20 | 54.10 | 54.30 | 15,300 | 54.166 | 0.18% |
| 2021-07-21 | 0 | 54.10 | 54.10 | 54.20 | 54.10 | 54.25 | 4,900 | 265,310 | 54.145 | 54.10 | 54.10 | 54.20 | 54.10 | 54.25 | 4,900 | 54.145 | -0.18% |
| 2021-07-20 | 0 | 54.20 | 54.10 | 54.20 | 54.10 | 54.25 | 39,000 | 2,113,185 | 54.184 | 54.20 | 54.10 | 54.20 | 54.10 | 54.25 | 39,000 | 54.184 | 0.18% |
| 2021-07-19 | 0 | 54.10 | 54.10 | 54.15 | 54.10 | 54.15 | 86,100 | 4,659,025 | 54.112 | 54.10 | 54.10 | 54.15 | 54.10 | 54.15 | 86,100 | 54.112 | 0.00% |
| 2021-07-16 | 0 | 54.10 | 54.10 | 54.15 | 54.10 | 54.15 | 58,500 | 3,165,295 | 54.108 | 54.10 | 54.10 | 54.15 | 54.10 | 54.15 | 58,500 | 54.108 | 0.09% |
| 2021-07-15 | 0 | 54.05 | 54.05 | 54.10 | 54.00 | 54.15 | 46,500 | 2,512,890 | 54.041 | 54.05 | 54.05 | 54.10 | 54.00 | 54.15 | 46,500 | 54.041 | 0.37% |
| 2021-07-14 | 0 | 53.85 | 53.85 | 53.95 | 53.00 | 54.10 | 72,300 | 3,889,720 | 53.800 | 53.85 | 53.85 | 53.95 | 53.00 | 54.10 | 72,300 | 53.800 | -0.37% |
| 2021-07-13 | 0 | 54.05 | 54.05 | 54.20 | 54.05 | 54.50 | 141,800 | 7,683,249 | 54.184 | 54.05 | 54.05 | 54.20 | 54.05 | 54.50 | 141,800 | 54.184 | -0.55% |
| 2021-07-12 | 0 | 54.35 | 54.15 | 54.35 | 54.15 | 54.45 | 18,117 | 983,998 | 54.314 | 54.35 | 54.15 | 54.35 | 54.15 | 54.45 | 18,117 | 54.314 | 0.37% |
| 2021-07-09 | 0 | 54.15 | 54.15 | 54.40 | 54.15 | 54.50 | 48,800 | 2,653,125 | 54.367 | 54.15 | 54.15 | 54.40 | 54.15 | 54.50 | 48,800 | 54.367 | -0.18% |
| 2021-07-08 | 0 | 54.25 | 54.15 | 54.45 | 54.15 | 54.60 | 157,100 | 8,531,274 | 54.305 | 54.25 | 54.15 | 54.45 | 54.15 | 54.60 | 157,100 | 54.305 | -0.09% |
| 2021-07-07 | 0 | 54.30 | 54.20 | 54.30 | 54.10 | 54.30 | 184,700 | 10,006,265 | 54.176 | 54.30 | 54.20 | 54.30 | 54.10 | 54.30 | 184,700 | 54.176 | 0.18% |
| 2021-07-06 | 0 | 54.20 | 54.10 | 54.20 | 54.05 | 54.20 | 59,200 | 3,203,045 | 54.105 | 54.20 | 54.10 | 54.20 | 54.05 | 54.20 | 59,200 | 54.105 | -0.09% |
| 2021-07-05 | 0 | 54.25 | 54.10 | 54.25 | 54.00 | 55.00 | 163,700 | 8,860,585 | 54.127 | 54.25 | 54.10 | 54.25 | 54.00 | 55.00 | 163,700 | 54.127 | 0.74% |
| 2021-07-02 | 0 | 53.85 | 53.80 | 53.90 | 52.55 | 54.00 | 183,700 | 9,839,240 | 53.561 | 53.85 | 53.80 | 53.90 | 52.55 | 54.00 | 183,700 | 53.561 | 3.86% |
| 2021-06-30 | 0 | 51.85 | 51.85 | 51.90 | 51.80 | 52.05 | 42,900 | 2,227,535 | 51.924 | 51.85 | 51.85 | 51.90 | 51.80 | 52.05 | 42,900 | 51.924 | 0.10% |
| 2021-06-29 | 0 | 51.80 | 51.80 | 51.95 | 51.80 | 51.95 | 70,900 | 3,674,340 | 51.824 | 51.80 | 51.80 | 51.95 | 51.80 | 51.95 | 70,900 | 51.824 | -0.38% |
| 2021-06-28 | 0 | 52.00 | 52.00 | 52.15 | 52.00 | 52.15 | 340,200 | 17,693,070 | 52.008 | 52.00 | 52.00 | 52.15 | 52.00 | 52.15 | 340,200 | 52.008 | -0.10% |
| 2021-06-25 | 0 | 52.05 | 52.05 | 52.20 | 52.00 | 52.35 | 130,400 | 6,788,540 | 52.059 | 52.05 | 52.05 | 52.20 | 52.00 | 52.35 | 130,400 | 52.059 | 0.10% |
| 2021-06-24 | 0 | 52.00 | 52.00 | 52.20 | 51.80 | 52.20 | 602,500 | 31,329,722 | 52.000 | 52.00 | 52.00 | 52.20 | 51.80 | 52.20 | 602,500 | 52.000 | 0.68% |
| 2021-06-23 | 0 | 51.65 | 51.65 | 51.90 | 51.65 | 52.15 | 1,111,500 | 57,604,335 | 51.826 | 51.65 | 51.65 | 51.90 | 51.65 | 52.15 | 1,111,500 | 51.826 | -0.67% |
| 2021-06-22 | 0 | 52.00 | 52.00 | 52.05 | 52.00 | 52.20 | 123,400 | 6,430,465 | 52.111 | 52.00 | 52.00 | 52.05 | 52.00 | 52.20 | 123,400 | 52.111 | 0.00% |
| 2021-06-21 | 0 | 52.00 | 52.00 | 52.15 | 52.00 | 52.15 | 37,100 | 1,929,505 | 52.008 | 52.00 | 52.00 | 52.15 | 52.00 | 52.15 | 37,100 | 52.008 | -0.29% |
| 2021-06-18 | 0 | 52.15 | 52.00 | 52.15 | 52.00 | 52.15 | 732,100 | 38,077,265 | 52.011 | 52.15 | 52.00 | 52.15 | 52.00 | 52.15 | 732,100 | 52.011 | 0.29% |
| 2021-06-17 | 0 | 52.00 | 52.00 | 52.05 | 51.65 | 52.15 | 326,500 | 16,964,540 | 51.959 | 52.00 | 52.00 | 52.05 | 51.65 | 52.15 | 326,500 | 51.959 | 0.58% |
| 2021-06-16 | 0 | 51.70 | 51.65 | 51.70 | 51.55 | 52.00 | 239,700 | 12,401,435 | 51.737 | 51.70 | 51.65 | 51.70 | 51.55 | 52.00 | 239,700 | 51.737 | 0.00% |
| 2021-06-15 | 0 | 51.70 | 51.60 | 51.70 | 51.60 | 51.90 | 539,000 | 27,839,030 | 51.649 | 51.70 | 51.60 | 51.70 | 51.60 | 51.90 | 539,000 | 51.649 | -0.58% |
| 2021-06-11 | 0 | 52.00 | 51.85 | 52.00 | 51.65 | 52.00 | 445,600 | 23,081,445 | 51.799 | 52.00 | 51.85 | 52.00 | 51.65 | 52.00 | 445,600 | 51.799 | 0.68% |
| 2021-06-10 | 0 | 51.65 | 51.65 | 51.75 | 51.65 | 51.90 | 74,410 | 3,846,659 | 51.695 | 51.65 | 51.65 | 51.75 | 51.65 | 51.90 | 74,410 | 51.695 | -0.67% |
| 2021-06-09 | 0 | 52.00 | 51.70 | 52.00 | 51.60 | 52.15 | 446,966 | 23,222,515 | 51.956 | 52.00 | 51.70 | 52.00 | 51.60 | 52.15 | 446,966 | 51.956 | 0.68% |
| 2021-06-08 | 0 | 51.65 | 51.60 | 51.65 | 51.60 | 51.80 | 150,100 | 7,757,315 | 51.681 | 51.65 | 51.60 | 51.65 | 51.60 | 51.80 | 150,100 | 51.681 | -0.29% |
| 2021-06-07 | 0 | 51.80 | 51.70 | 51.80 | 51.70 | 52.00 | 114,700 | 5,937,835 | 51.768 | 51.80 | 51.70 | 51.80 | 51.70 | 52.00 | 114,700 | 51.768 | 0.19% |
| 2021-06-04 | 0 | 51.70 | 51.70 | 51.75 | 51.65 | 51.80 | 88,200 | 4,560,000 | 51.701 | 51.70 | 51.70 | 51.75 | 51.65 | 51.80 | 88,200 | 51.701 | 0.00% |
| 2021-06-03 | 0 | 51.70 | 51.70 | 51.75 | 51.60 | 51.80 | 179,600 | 9,282,830 | 51.686 | 51.70 | 51.70 | 51.75 | 51.60 | 51.80 | 179,600 | 51.686 | -0.10% |
| 2021-06-02 | 0 | 51.75 | 51.70 | 51.75 | 51.70 | 51.85 | 101,400 | 5,246,185 | 51.738 | 51.75 | 51.70 | 51.75 | 51.70 | 51.85 | 101,400 | 51.738 | 0.00% |
| 2021-06-01 | 0 | 51.75 | 51.75 | 51.85 | 51.70 | 51.95 | 189,800 | 9,833,450 | 51.810 | 51.75 | 51.75 | 51.85 | 51.70 | 51.95 | 189,800 | 51.810 | 0.00% |
| 2021-05-31 | 0 | 51.75 | 51.70 | 51.75 | 51.70 | 51.95 | 80,800 | 4,182,155 | 51.759 | 51.75 | 51.70 | 51.75 | 51.70 | 51.95 | 80,800 | 51.759 | 0.10% |
| 2021-05-28 | 0 | 51.70 | 51.70 | 51.75 | 51.60 | 51.90 | 366,121 | 18,927,261 | 51.697 | 51.70 | 51.70 | 51.75 | 51.60 | 51.90 | 366,121 | 51.697 | -0.86% |
| 2021-05-27 | 0 | 52.15 | 52.05 | 52.15 | 51.70 | 52.15 | 441,100 | 22,917,010 | 51.954 | 52.15 | 52.05 | 52.15 | 51.70 | 52.15 | 441,100 | 51.954 | 0.68% |
| 2021-05-26 | 0 | 51.80 | 51.70 | 51.80 | 51.70 | 51.95 | 94,400 | 4,885,305 | 51.751 | 51.80 | 51.70 | 51.80 | 51.70 | 51.95 | 94,400 | 51.751 | 0.10% |
| 2021-05-25 | 0 | 51.75 | 51.70 | 51.75 | 51.70 | 52.00 | 88,400 | 4,571,045 | 51.709 | 51.75 | 51.70 | 51.75 | 51.70 | 52.00 | 88,400 | 51.709 | 0.10% |
| 2021-05-24 | 0 | 51.70 | 51.70 | 51.75 | 51.70 | 51.80 | 23,400 | 1,210,040 | 51.711 | 51.70 | 51.70 | 51.75 | 51.70 | 51.80 | 23,400 | 51.711 | 0.00% |
| 2021-05-21 | 0 | 51.70 | 51.70 | 51.75 | 51.70 | 51.80 | 314,300 | 16,250,020 | 51.702 | 51.70 | 51.70 | 51.75 | 51.70 | 51.80 | 314,300 | 51.702 | -0.19% |
| 2021-05-20 | 0 | 51.80 | 51.70 | 51.80 | 51.55 | 51.85 | 88,400 | 4,571,990 | 51.719 | 51.80 | 51.70 | 51.80 | 51.55 | 51.85 | 88,400 | 51.719 | 0.00% |
| 2021-05-18 | 0 | 51.80 | 51.70 | 51.80 | 51.55 | 52.20 | 115,100 | 5,981,125 | 51.965 | 51.80 | 51.70 | 51.80 | 51.55 | 52.20 | 115,100 | 51.965 | 0.00% |
| 2021-05-17 | 0 | 51.80 | 51.75 | 51.80 | 51.50 | 51.80 | 73,300 | 3,787,300 | 51.668 | 51.80 | 51.75 | 51.80 | 51.50 | 51.80 | 73,300 | 51.668 | 0.48% |
| 2021-05-14 | 0 | 51.55 | 51.50 | 51.55 | 51.50 | 51.75 | 122,000 | 6,289,395 | 51.552 | 51.55 | 51.50 | 51.55 | 51.50 | 51.75 | 122,000 | 51.552 | 0.00% |
| 2021-05-13 | 0 | 51.55 | 51.55 | 51.60 | 51.55 | 51.90 | 183,400 | 9,471,736 | 51.645 | 51.55 | 51.55 | 51.60 | 51.55 | 51.90 | 183,400 | 51.645 | -0.48% |
| 2021-05-12 | 0 | 51.80 | 51.75 | 51.80 | 51.65 | 51.80 | 294,200 | 15,218,842 | 51.730 | 51.80 | 51.75 | 51.80 | 51.65 | 51.80 | 294,200 | 51.730 | 0.10% |
| 2021-05-11 | 0 | 51.75 | 51.75 | 51.80 | 51.75 | 52.00 | 811,200 | 42,031,440 | 51.814 | 51.75 | 51.75 | 51.80 | 51.75 | 52.00 | 811,200 | 51.814 | -0.38% |
| 2021-05-10 | 0 | 51.95 | 51.90 | 51.95 | 51.75 | 51.95 | 888,600 | 46,032,572 | 51.803 | 51.95 | 51.90 | 51.95 | 51.75 | 51.95 | 888,600 | 51.803 | 0.10% |
| 2021-05-07 | 0 | 51.90 | 51.80 | 51.90 | 51.80 | 52.00 | 832,700 | 43,162,835 | 51.835 | 51.90 | 51.80 | 51.90 | 51.80 | 52.00 | 832,700 | 51.835 | 0.10% |
| 2021-05-06 | 0 | 51.85 | 51.85 | 52.00 | 51.75 | 52.00 | 630,700 | 32,724,815 | 51.886 | 51.85 | 51.85 | 52.00 | 51.75 | 52.00 | 630,700 | 51.886 | 0.10% |
| 2021-05-05 | 0 | 51.80 | 51.80 | 51.90 | 51.80 | 51.95 | 130,400 | 6,755,745 | 51.808 | 51.80 | 51.80 | 51.90 | 51.80 | 51.95 | 130,400 | 51.808 | -0.10% |
| 2021-05-04 | 0 | 51.85 | 51.85 | 51.90 | 51.70 | 52.10 | 459,900 | 23,864,290 | 51.890 | 51.85 | 51.85 | 51.90 | 51.70 | 52.10 | 459,900 | 51.890 | 0.19% |
| 2021-05-03 | 0 | 51.75 | 51.75 | 51.90 | 51.65 | 51.90 | 164,800 | 8,524,027 | 51.723 | 51.75 | 51.75 | 51.90 | 51.65 | 51.90 | 164,800 | 51.723 | 0.19% |
| 2021-04-30 | 0 | 51.65 | 51.65 | 51.75 | 51.30 | 51.80 | 1,078,300 | 55,673,686 | 51.631 | 51.65 | 51.65 | 51.75 | 51.30 | 51.80 | 1,078,300 | 51.631 | -0.19% |
| 2021-04-29 | 0 | 51.75 | 51.75 | 51.80 | 51.70 | 51.90 | 153,800 | 7,964,795 | 51.787 | 51.75 | 51.75 | 51.80 | 51.70 | 51.90 | 153,800 | 51.787 | -0.10% |
| 2021-04-28 | 0 | 51.80 | 51.75 | 51.80 | 51.70 | 51.95 | 399,200 | 20,679,175 | 51.802 | 51.80 | 51.75 | 51.80 | 51.70 | 51.95 | 399,200 | 51.802 | 0.19% |
| 2021-04-27 | 0 | 51.70 | 51.50 | 51.70 | 51.40 | 51.80 | 273,686 | 14,129,762 | 51.628 | 51.70 | 51.50 | 51.70 | 51.40 | 51.80 | 273,686 | 51.628 | -0.19% |
| 2021-04-26 | 0 | 51.80 | 51.60 | 51.80 | 51.60 | 51.80 | 289,700 | 14,983,307 | 51.720 | 51.80 | 51.60 | 51.80 | 51.60 | 51.80 | 289,700 | 51.720 | -0.10% |
| 2021-04-23 | 0 | 51.85 | 51.85 | 51.90 | 51.60 | 52.25 | 695,200 | 36,022,850 | 51.817 | 51.85 | 51.85 | 51.90 | 51.60 | 52.25 | 695,200 | 51.817 | -0.10% |
| 2021-04-22 | 0 | 51.90 | 51.85 | 51.90 | 51.70 | 51.90 | 440,100 | 22,805,680 | 51.819 | 51.90 | 51.85 | 51.90 | 51.70 | 51.90 | 440,100 | 51.819 | 0.00% |
| 2021-04-21 | 0 | 51.90 | 51.80 | 51.90 | 51.65 | 52.40 | 628,600 | 32,570,655 | 51.815 | 51.90 | 51.80 | 51.90 | 51.65 | 52.40 | 628,600 | 51.815 | 0.00% |
| 2021-04-20 | 0 | 51.90 | 51.80 | 51.90 | 51.70 | 51.90 | 714,600 | 37,014,120 | 51.797 | 51.90 | 51.80 | 51.90 | 51.70 | 51.90 | 714,600 | 51.797 | 0.39% |
| 2021-04-19 | 0 | 51.70 | 51.70 | 51.80 | 51.65 | 52.05 | 297,132 | 15,385,020 | 51.778 | 51.70 | 51.70 | 51.80 | 51.65 | 52.05 | 297,132 | 51.778 | -0.19% |
| 2021-04-16 | 0 | 51.80 | 51.75 | 51.80 | 51.70 | 51.85 | 159,600 | 8,264,845 | 51.785 | 51.80 | 51.75 | 51.80 | 51.70 | 51.85 | 159,600 | 51.785 | 0.00% |
| 2021-04-15 | 0 | 51.80 | 51.75 | 51.80 | 51.60 | 51.90 | 11,673,460 | 596,516,285 | 51.100 | 51.80 | 51.75 | 51.80 | 51.60 | 51.90 | 11,673,460 | 51.100 | 0.19% |
| 2021-04-14 | 0 | 51.70 | 51.60 | 51.70 | 51.50 | 52.20 | 21,264,400 | 1,085,850,145 | 51.064 | 51.70 | 51.60 | 51.70 | 51.50 | 52.20 | 21,264,400 | 51.064 | 0.39% |
| 2021-04-13 | 0 | 51.50 | 51.40 | 51.50 | 51.20 | 51.70 | 536,300 | 27,554,427 | 51.379 | 51.50 | 51.40 | 51.50 | 51.20 | 51.70 | 536,300 | 51.379 | -0.10% |
| 2021-04-12 | 0 | 51.55 | 51.50 | 51.55 | 51.40 | 51.75 | 422,000 | 21,755,414 | 51.553 | 51.55 | 51.50 | 51.55 | 51.40 | 51.75 | 422,000 | 51.553 | 0.10% |
| 2021-04-09 | 0 | 51.50 | 51.50 | 51.55 | 51.20 | 51.90 | 94,487,400 | 4,824,296,381 | 51.058 | 51.50 | 51.50 | 51.55 | 51.20 | 51.90 | 94,487,400 | 51.058 | -0.77% |
| 2021-04-08 | 0 | 51.90 | 51.90 | 52.00 | 51.45 | 52.05 | 252,400 | 13,034,760 | 51.643 | 51.90 | 51.90 | 52.00 | 51.45 | 52.05 | 252,400 | 51.643 | 0.48% |
| 2021-04-07 | 0 | 51.65 | 51.60 | 51.65 | 51.20 | 51.80 | 351,500 | 18,054,440 | 51.364 | 51.65 | 51.60 | 51.65 | 51.20 | 51.80 | 351,500 | 51.364 | 0.68% |
| 2021-04-01 | 0 | 51.30 | 51.30 | 51.45 | 51.10 | 51.45 | 359,500 | 18,419,250 | 51.236 | 51.30 | 51.30 | 51.45 | 51.10 | 51.45 | 359,500 | 51.236 | -0.97% |
| 2021-03-31 | 0 | 51.80 | 51.50 | 51.80 | 51.15 | 51.80 | 299,300 | 15,399,997 | 51.453 | 51.80 | 51.50 | 51.80 | 51.15 | 51.80 | 299,300 | 51.453 | 0.58% |
| 2021-03-30 | 0 | 51.50 | 51.50 | 51.55 | 51.40 | 51.90 | 384,200 | 19,799,850 | 51.535 | 51.50 | 51.50 | 51.55 | 51.40 | 51.90 | 384,200 | 51.535 | -0.39% |
| 2021-03-29 | 0 | 51.70 | 51.60 | 51.70 | 51.10 | 52.80 | 244,400 | 12,718,740 | 52.041 | 51.70 | 51.60 | 51.70 | 51.10 | 52.80 | 244,400 | 52.041 | 0.88% |
| 2021-03-26 | 0 | 51.25 | 51.25 | 51.45 | 51.10 | 51.75 | 1,242,000 | 63,827,930 | 51.391 | 51.25 | 51.25 | 51.45 | 51.10 | 51.75 | 1,242,000 | 51.391 | -0.29% |
| 2021-03-25 | 0 | 51.40 | 51.30 | 51.40 | 51.10 | 51.70 | 307,500 | 15,812,140 | 51.422 | 51.40 | 51.30 | 51.40 | 51.10 | 51.70 | 307,500 | 51.422 | 0.10% |
| 2021-03-24 | 0 | 51.35 | 51.35 | 51.50 | 50.85 | 51.75 | 907,300 | 46,354,700 | 51.091 | 51.35 | 51.35 | 51.50 | 50.85 | 51.75 | 907,300 | 51.091 | 0.59% |
| 2021-03-23 | 0 | 51.05 | 51.05 | 51.15 | 49.10 | 51.35 | 2,173,900 | 109,622,775 | 50.427 | 51.05 | 51.05 | 51.15 | 49.10 | 51.35 | 2,173,900 | 50.427 | -2.58% |
| 2021-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-18 | 1 | - | - | - | - | - | 0 | 0 | - | 52.40 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-17 | 1 | 52.40 | 52.30 | 52.55 | 49.60 | 53.80 | 2,317,900 | 120,610,890 | 52.035 | 52.40 | 52.30 | 52.55 | 49.60 | 53.80 | 2,317,900 | 52.035 | 5.97% |
| 2021-03-16 | 0 | 49.45 | 49.15 | 49.45 | 48.95 | 49.45 | 508,900 | 24,999,540 | 49.125 | 49.45 | 49.15 | 49.45 | 48.95 | 49.45 | 508,900 | 49.125 | 0.51% |
| 2021-03-15 | 0 | 49.20 | 49.20 | 49.25 | 49.00 | 49.75 | 775,600 | 38,215,395 | 49.272 | 49.20 | 49.20 | 49.25 | 49.00 | 49.75 | 775,600 | 49.272 | -0.10% |
| 2021-03-12 | 0 | 49.25 | 49.20 | 49.25 | 48.05 | 49.95 | 2,035,000 | 99,793,340 | 49.038 | 49.25 | 49.20 | 49.25 | 48.05 | 49.95 | 2,035,000 | 49.038 | 3.58% |
| 2021-03-11 | 0 | 47.55 | 47.55 | 47.65 | 47.10 | 48.00 | 438,500 | 20,874,435 | 47.604 | 47.55 | 47.55 | 47.65 | 47.10 | 48.00 | 438,500 | 47.604 | -0.42% |
| 2021-03-10 | 0 | 47.75 | 47.70 | 47.75 | 47.60 | 48.80 | 508,100 | 24,373,130 | 47.969 | 47.75 | 47.70 | 47.75 | 47.60 | 48.80 | 508,100 | 47.969 | 0.53% |
| 2021-03-09 | 0 | 47.50 | 47.50 | 47.55 | 46.25 | 47.60 | 705,400 | 33,299,870 | 47.207 | 47.50 | 47.50 | 47.55 | 46.25 | 47.60 | 705,400 | 47.207 | -0.11% |
| 2021-03-08 | 0 | 47.55 | 47.50 | 47.55 | 47.00 | 48.00 | 1,035,800 | 49,120,675 | 47.423 | 47.55 | 47.50 | 47.55 | 47.00 | 48.00 | 1,035,800 | 47.423 | -0.11% |
| 2021-03-05 | 0 | 47.60 | 47.55 | 47.60 | 47.00 | 47.80 | 1,730,800 | 82,364,505 | 47.588 | 47.60 | 47.55 | 47.60 | 47.00 | 47.80 | 1,730,800 | 47.588 | -0.73% |
| 2021-03-04 | 0 | 47.95 | 47.80 | 47.95 | 47.70 | 48.20 | 786,900 | 37,672,620 | 47.875 | 47.95 | 47.80 | 47.95 | 47.70 | 48.20 | 786,900 | 47.875 | 0.42% |
| 2021-03-03 | 0 | 47.75 | 47.75 | 47.80 | 47.50 | 48.35 | 716,500 | 34,238,905 | 47.786 | 47.75 | 47.75 | 47.80 | 47.50 | 48.35 | 716,500 | 47.786 | 0.10% |
| 2021-03-02 | 0 | 47.70 | 47.70 | 47.75 | 47.60 | 48.50 | 1,270,400 | 60,859,745 | 47.906 | 47.70 | 47.70 | 47.75 | 47.60 | 48.50 | 1,270,400 | 47.906 | 0.21% |
| 2021-03-01 | 0 | 47.60 | 47.50 | 47.60 | 46.55 | 47.75 | 1,083,368 | 51,290,008 | 47.343 | 47.60 | 47.50 | 47.60 | 46.55 | 47.75 | 1,083,368 | 47.343 | 2.48% |
| 2021-02-26 | 0 | 46.45 | 46.45 | 46.50 | 45.00 | 47.85 | 8,520,910 | 394,538,853 | 46.302 | 46.45 | 46.45 | 46.50 | 45.00 | 47.85 | 8,520,910 | 46.302 | 19.26% |
| 2021-02-25 | 1 | - | - | - | - | - | 0 | 0 | - | 38.95 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-24 | 1 | - | - | - | - | - | 0 | 0 | - | 38.95 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 38.95 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 38.95 | 38.75 | 38.95 | 36.80 | 39.00 | 1,105,500 | 41,983,770 | 37.977 | 38.95 | 38.75 | 38.95 | 36.80 | 39.00 | 1,105,500 | 37.977 | 6.42% |
| 2021-02-19 | 0 | 36.60 | 36.25 | 36.60 | 36.00 | 37.40 | 248,300 | 9,092,765 | 36.620 | 36.60 | 36.25 | 36.60 | 36.00 | 37.40 | 248,300 | 36.620 | 0.27% |
| 2021-02-18 | 0 | 36.50 | 36.25 | 36.50 | 35.85 | 37.25 | 463,600 | 16,852,210 | 36.351 | 36.50 | 36.25 | 36.50 | 35.85 | 37.25 | 463,600 | 36.351 | -1.88% |
| 2021-02-17 | 0 | 37.20 | 37.20 | 37.40 | 36.30 | 37.95 | 375,500 | 13,939,385 | 37.122 | 37.20 | 37.20 | 37.40 | 36.30 | 37.95 | 375,500 | 37.122 | -0.80% |
| 2021-02-16 | 0 | 37.50 | 37.30 | 37.50 | 36.30 | 38.00 | 377,000 | 14,113,600 | 37.437 | 37.50 | 37.30 | 37.50 | 36.30 | 38.00 | 377,000 | 37.437 | 3.31% |
| 2021-02-11 | 0 | 36.30 | 36.20 | 36.30 | 35.90 | 36.95 | 201,500 | 7,350,650 | 36.480 | 36.30 | 36.20 | 36.30 | 35.90 | 36.95 | 201,500 | 36.480 | 0.41% |
| 2021-02-10 | 0 | 36.15 | 35.90 | 36.15 | 35.60 | 36.65 | 556,800 | 20,130,230 | 36.153 | 36.15 | 35.90 | 36.15 | 35.60 | 36.65 | 556,800 | 36.153 | 0.00% |
| 2021-02-09 | 0 | 36.15 | 36.00 | 36.15 | 35.10 | 37.35 | 932,800 | 34,159,350 | 36.620 | 36.15 | 36.00 | 36.15 | 35.10 | 37.35 | 932,800 | 36.620 | 2.55% |
| 2021-02-08 | 0 | 35.25 | 35.25 | 35.45 | 35.00 | 39.20 | 2,245,266 | 81,381,311 | 36.246 | 35.25 | 35.25 | 35.45 | 35.00 | 39.20 | 2,245,266 | 36.246 | -11.54% |
| 2021-02-05 | 0 | 39.85 | 39.80 | 39.85 | 38.00 | 40.00 | 683,750 | 26,954,655 | 39.422 | 39.85 | 39.80 | 39.85 | 38.00 | 40.00 | 683,750 | 39.422 | 5.56% |
| 2021-02-04 | 0 | 37.75 | 37.75 | 38.15 | 37.60 | 38.80 | 410,200 | 15,571,650 | 37.961 | 37.75 | 37.75 | 38.15 | 37.60 | 38.80 | 410,200 | 37.961 | -0.92% |
| 2021-02-03 | 0 | 38.10 | 38.10 | 38.25 | 38.10 | 39.00 | 207,300 | 7,990,850 | 38.547 | 38.10 | 38.10 | 38.25 | 38.10 | 39.00 | 207,300 | 38.547 | -1.04% |
| 2021-02-02 | 0 | 38.50 | 38.45 | 38.50 | 37.20 | 38.75 | 383,000 | 14,667,540 | 38.296 | 38.50 | 38.45 | 38.50 | 37.20 | 38.75 | 383,000 | 38.296 | 3.49% |
| 2021-02-01 | 0 | 37.20 | 37.20 | 37.50 | 37.00 | 38.45 | 380,800 | 14,300,680 | 37.554 | 37.20 | 37.20 | 37.50 | 37.00 | 38.45 | 380,800 | 37.554 | -2.11% |
| 2021-01-29 | 0 | 38.00 | 37.70 | 38.00 | 36.60 | 38.70 | 712,300 | 27,054,560 | 37.982 | 38.00 | 37.70 | 38.00 | 36.60 | 38.70 | 712,300 | 37.982 | 3.83% |
| 2021-01-28 | 0 | 36.60 | 36.10 | 36.60 | 36.00 | 38.00 | 972,700 | 36,161,740 | 37.177 | 36.60 | 36.10 | 36.60 | 36.00 | 38.00 | 972,700 | 37.177 | -2.79% |
| 2021-01-27 | 0 | 37.65 | 37.60 | 37.65 | 36.30 | 38.50 | 513,500 | 19,308,785 | 37.602 | 37.65 | 37.60 | 37.65 | 36.30 | 38.50 | 513,500 | 37.602 | -0.92% |
| 2021-01-26 | 0 | 38.00 | 38.00 | 38.15 | 36.00 | 38.30 | 708,300 | 26,186,922 | 36.972 | 38.00 | 38.00 | 38.15 | 36.00 | 38.30 | 708,300 | 36.972 | 0.66% |
| 2021-01-25 | 0 | 37.75 | 37.70 | 37.75 | 36.65 | 38.65 | 564,800 | 21,422,870 | 37.930 | 37.75 | 37.70 | 37.75 | 36.65 | 38.65 | 564,800 | 37.930 | 2.17% |
| 2021-01-22 | 0 | 36.95 | 36.75 | 36.95 | 36.15 | 37.50 | 313,513 | 11,476,682 | 36.607 | 36.95 | 36.75 | 36.95 | 36.15 | 37.50 | 313,513 | 36.607 | -0.94% |
| 2021-01-21 | 0 | 37.30 | 37.15 | 37.30 | 35.95 | 38.00 | 795,800 | 29,395,850 | 36.939 | 37.30 | 37.15 | 37.30 | 35.95 | 38.00 | 795,800 | 36.939 | 4.34% |
| 2021-01-20 | 0 | 35.75 | 35.75 | 35.80 | 35.45 | 37.00 | 535,700 | 19,295,115 | 36.019 | 35.75 | 35.75 | 35.80 | 35.45 | 37.00 | 535,700 | 36.019 | -2.32% |
| 2021-01-19 | 0 | 36.60 | 36.50 | 36.60 | 36.00 | 37.30 | 448,700 | 16,463,580 | 36.692 | 36.60 | 36.50 | 36.60 | 36.00 | 37.30 | 448,700 | 36.692 | 0.27% |
| 2021-01-18 | 0 | 36.50 | 36.35 | 36.50 | 35.35 | 36.80 | 230,000 | 8,368,015 | 36.383 | 36.50 | 36.35 | 36.50 | 35.35 | 36.80 | 230,000 | 36.383 | 2.53% |
| 2021-01-15 | 0 | 35.60 | 35.50 | 35.60 | 34.85 | 35.65 | 307,600 | 10,844,685 | 35.256 | 35.60 | 35.50 | 35.60 | 34.85 | 35.65 | 307,600 | 35.256 | 0.00% |
| 2021-01-14 | 0 | 35.60 | 35.50 | 35.60 | 34.60 | 35.85 | 412,700 | 14,520,445 | 35.184 | 35.60 | 35.50 | 35.60 | 34.60 | 35.85 | 412,700 | 35.184 | 0.99% |
| 2021-01-13 | 0 | 35.25 | 35.20 | 35.25 | 35.10 | 37.05 | 390,400 | 14,027,215 | 35.930 | 35.25 | 35.20 | 35.25 | 35.10 | 37.05 | 390,400 | 35.930 | -2.35% |
| 2021-01-12 | 0 | 36.10 | 36.10 | 36.20 | 35.75 | 37.95 | 620,700 | 22,502,835 | 36.254 | 36.10 | 36.10 | 36.20 | 35.75 | 37.95 | 620,700 | 36.254 | -2.56% |
| 2021-01-11 | 0 | 37.05 | 37.05 | 37.15 | 36.90 | 38.60 | 605,500 | 22,688,468 | 37.471 | 37.05 | 37.05 | 37.15 | 36.90 | 38.60 | 605,500 | 37.471 | -0.67% |
| 2021-01-08 | 0 | 37.30 | 37.20 | 37.30 | 36.00 | 38.80 | 665,100 | 24,874,955 | 37.400 | 37.30 | 37.20 | 37.30 | 36.00 | 38.80 | 665,100 | 37.400 | 2.75% |
| 2021-01-07 | 0 | 36.30 | 36.30 | 36.40 | 36.10 | 39.30 | 717,400 | 26,570,675 | 37.037 | 36.30 | 36.30 | 36.40 | 36.10 | 39.30 | 717,400 | 37.037 | -5.71% |
| 2021-01-06 | 0 | 38.50 | 38.30 | 38.50 | 35.40 | 39.30 | 1,678,100 | 63,849,940 | 38.049 | 38.50 | 38.30 | 38.50 | 35.40 | 39.30 | 1,678,100 | 38.049 | 11.76% |
| 2021-01-05 | 0 | 34.45 | 34.45 | 34.80 | 34.20 | 35.40 | 554,000 | 19,299,880 | 34.837 | 34.45 | 34.45 | 34.80 | 34.20 | 35.40 | 554,000 | 34.837 | -0.86% |
| 2021-01-04 | 0 | 34.75 | 34.70 | 34.80 | 33.80 | 35.70 | 743,300 | 25,656,830 | 34.517 | 34.75 | 34.70 | 34.80 | 33.80 | 35.70 | 743,300 | 34.517 | -1.28% |
| 2020-12-31 | 0 | 35.20 | 35.15 | 35.20 | 32.40 | 36.45 | 1,173,200 | 41,032,290 | 34.975 | 35.20 | 35.15 | 35.20 | 32.40 | 36.45 | 1,173,200 | 34.975 | 7.32% |
| 2020-12-30 | 0 | 32.80 | 32.60 | 32.80 | 31.00 | 32.80 | 534,300 | 17,028,830 | 31.871 | 32.80 | 32.60 | 32.80 | 31.00 | 32.80 | 534,300 | 31.871 | 3.47% |
| 2020-12-29 | 0 | 31.70 | 31.70 | 31.85 | 31.40 | 32.70 | 342,100 | 10,878,675 | 31.800 | 31.70 | 31.70 | 31.85 | 31.40 | 32.70 | 342,100 | 31.800 | -3.06% |
| 2020-12-28 | 0 | 32.70 | 32.70 | 32.75 | 32.35 | 34.10 | 492,500 | 16,179,040 | 32.851 | 32.70 | 32.70 | 32.75 | 32.35 | 34.10 | 492,500 | 32.851 | -3.96% |
| 2020-12-24 | 0 | 34.05 | 33.65 | 34.05 | 33.60 | 37.45 | 915,800 | 32,554,137 | 35.547 | 34.05 | 33.65 | 34.05 | 33.60 | 37.45 | 915,800 | 35.547 | -2.44% |
| 2020-12-23 | 0 | 34.90 | 34.80 | 34.90 | 30.00 | 35.05 | 1,288,300 | 42,639,840 | 33.098 | 34.90 | 34.80 | 34.90 | 30.00 | 35.05 | 1,288,300 | 33.098 | 14.99% |
| 2020-12-22 | 0 | 30.35 | 30.35 | 30.45 | 30.25 | 32.00 | 321,600 | 9,927,380 | 30.869 | 30.35 | 30.35 | 30.45 | 30.25 | 32.00 | 321,600 | 30.869 | -5.16% |
| 2020-12-21 | 0 | 32.00 | 32.00 | 32.05 | 31.20 | 32.85 | 669,300 | 21,533,417 | 32.173 | 32.00 | 32.00 | 32.05 | 31.20 | 32.85 | 669,300 | 32.173 | 0.31% |
| 2020-12-18 | 0 | 31.90 | 31.85 | 31.90 | 30.25 | 31.90 | 577,214 | 17,994,827 | 31.175 | 31.90 | 31.85 | 31.90 | 30.25 | 31.90 | 577,214 | 31.175 | 3.07% |
| 2020-12-17 | 0 | 30.95 | 30.85 | 30.95 | 30.00 | 31.10 | 358,500 | 11,026,405 | 30.757 | 30.95 | 30.85 | 30.95 | 30.00 | 31.10 | 358,500 | 30.757 | 0.16% |
| 2020-12-16 | 0 | 30.90 | 30.50 | 30.90 | 30.00 | 31.45 | 617,203 | 18,966,471 | 30.730 | 30.90 | 30.50 | 30.90 | 30.00 | 31.45 | 617,203 | 30.730 | 0.98% |
| 2020-12-15 | 0 | 30.60 | 30.60 | 30.65 | 29.60 | 31.00 | 739,000 | 22,336,640 | 30.225 | 30.60 | 30.60 | 30.65 | 29.60 | 31.00 | 739,000 | 30.225 | 2.00% |
| 2020-12-14 | 0 | 30.00 | 29.80 | 30.00 | 27.55 | 30.80 | 720,900 | 21,305,915 | 29.555 | 30.00 | 29.80 | 30.00 | 27.55 | 30.80 | 720,900 | 29.555 | 8.89% |
| 2020-12-11 | 0 | 27.55 | 27.55 | 27.65 | 26.65 | 27.85 | 535,300 | 14,544,580 | 27.171 | 27.55 | 27.55 | 27.65 | 26.65 | 27.85 | 535,300 | 27.171 | -0.54% |
| 2020-12-10 | 0 | 27.70 | 27.60 | 27.75 | 27.10 | 28.10 | 424,400 | 11,650,897 | 27.453 | 27.70 | 27.60 | 27.75 | 27.10 | 28.10 | 424,400 | 27.453 | -0.89% |
| 2020-12-09 | 0 | 27.95 | 27.95 | 28.00 | 27.45 | 28.20 | 384,600 | 10,738,885 | 27.922 | 27.95 | 27.95 | 28.00 | 27.45 | 28.20 | 384,600 | 27.922 | 1.27% |
| 2020-12-08 | 0 | 27.60 | 27.55 | 27.60 | 27.15 | 28.10 | 269,800 | 7,414,715 | 27.482 | 27.60 | 27.55 | 27.60 | 27.15 | 28.10 | 269,800 | 27.482 | -0.18% |
| 2020-12-07 | 0 | 27.65 | 27.55 | 27.65 | 27.10 | 28.30 | 285,236 | 7,877,979 | 27.619 | 27.65 | 27.55 | 27.65 | 27.10 | 28.30 | 285,236 | 27.619 | -0.36% |
| 2020-12-04 | 0 | 27.75 | 27.75 | 27.80 | 27.50 | 28.55 | 567,900 | 15,819,615 | 27.856 | 27.75 | 27.75 | 27.80 | 27.50 | 28.55 | 567,900 | 27.856 | -2.63% |
| 2020-12-03 | 0 | 28.50 | 28.45 | 28.50 | 28.10 | 29.05 | 211,800 | 6,032,811 | 28.484 | 28.50 | 28.45 | 28.50 | 28.10 | 29.05 | 211,800 | 28.484 | 0.88% |
| 2020-12-02 | 0 | 28.25 | 28.20 | 28.25 | 28.10 | 29.25 | 395,200 | 11,219,065 | 28.388 | 28.25 | 28.20 | 28.25 | 28.10 | 29.25 | 395,200 | 28.388 | -2.92% |
| 2020-12-01 | 0 | 29.10 | 29.10 | 29.15 | 28.90 | 29.70 | 302,100 | 8,839,742 | 29.261 | 29.10 | 29.10 | 29.15 | 28.90 | 29.70 | 302,100 | 29.261 | 1.39% |
| 2020-11-30 | 0 | 28.70 | 28.65 | 28.95 | 28.70 | 30.30 | 392,000 | 11,466,040 | 29.250 | 28.70 | 28.65 | 28.95 | 28.70 | 30.30 | 392,000 | 29.250 | -4.49% |
| 2020-11-27 | 0 | 30.05 | 30.00 | 30.05 | 29.20 | 30.25 | 285,500 | 8,506,220 | 29.794 | 30.05 | 30.00 | 30.05 | 29.20 | 30.25 | 285,500 | 29.794 | -0.66% |
| 2020-11-26 | 0 | 30.25 | 30.15 | 30.25 | 28.85 | 30.25 | 377,600 | 11,285,950 | 29.889 | 30.25 | 30.15 | 30.25 | 28.85 | 30.25 | 377,600 | 29.889 | 5.22% |
| 2020-11-25 | 0 | 28.75 | 28.75 | 28.80 | 28.45 | 30.70 | 1,368,500 | 39,891,387 | 29.150 | 28.75 | 28.75 | 28.80 | 28.45 | 30.70 | 1,368,500 | 29.150 | -5.89% |
| 2020-11-24 | 0 | 30.55 | 30.55 | 30.65 | 30.30 | 31.30 | 294,800 | 9,058,570 | 30.728 | 30.55 | 30.55 | 30.65 | 30.30 | 31.30 | 294,800 | 30.728 | -1.61% |
| 2020-11-23 | 0 | 31.05 | 31.00 | 31.05 | 31.00 | 32.05 | 357,100 | 11,181,160 | 31.311 | 31.05 | 31.00 | 31.05 | 31.00 | 32.05 | 357,100 | 31.311 | -3.12% |
| 2020-11-20 | 0 | 32.05 | 31.90 | 32.05 | 31.65 | 32.65 | 317,003 | 10,155,281 | 32.035 | 32.05 | 31.90 | 32.05 | 31.65 | 32.65 | 317,003 | 32.035 | 1.91% |
| 2020-11-19 | 0 | 31.45 | 31.45 | 31.70 | 30.65 | 31.95 | 508,200 | 15,804,405 | 31.099 | 31.45 | 31.45 | 31.70 | 30.65 | 31.95 | 508,200 | 31.099 | -0.79% |
| 2020-11-18 | 0 | 31.70 | 31.65 | 31.70 | 31.50 | 32.70 | 434,100 | 13,869,102 | 31.949 | 31.70 | 31.65 | 31.70 | 31.50 | 32.70 | 434,100 | 31.949 | -1.71% |
| 2020-11-17 | 0 | 32.25 | 32.20 | 32.25 | 31.05 | 32.40 | 496,400 | 15,910,517 | 32.052 | 32.25 | 32.20 | 32.25 | 31.05 | 32.40 | 496,400 | 32.052 | 3.04% |
| 2020-11-16 | 0 | 31.30 | 31.25 | 31.30 | 31.00 | 32.80 | 544,500 | 17,046,142 | 31.306 | 31.30 | 31.25 | 31.30 | 31.00 | 32.80 | 544,500 | 31.306 | -1.57% |
| 2020-11-13 | 0 | 31.80 | 31.80 | 31.90 | 31.25 | 32.45 | 531,519 | 16,959,047 | 31.907 | 31.80 | 31.80 | 31.90 | 31.25 | 32.45 | 531,519 | 31.907 | -0.31% |
| 2020-11-12 | 0 | 31.90 | 31.90 | 32.00 | 31.05 | 33.40 | 901,806 | 28,946,733 | 32.099 | 31.90 | 31.90 | 32.00 | 31.05 | 33.40 | 901,806 | 32.099 | 1.27% |
| 2020-11-11 | 0 | 31.50 | 31.50 | 31.55 | 31.40 | 33.95 | 869,000 | 27,989,330 | 32.209 | 31.50 | 31.50 | 31.55 | 31.40 | 33.95 | 869,000 | 32.209 | -5.97% |
| 2020-11-10 | 0 | 33.50 | 33.50 | 33.80 | 33.45 | 34.85 | 637,700 | 21,555,280 | 33.802 | 33.50 | 33.50 | 33.80 | 33.45 | 34.85 | 637,700 | 33.802 | -1.62% |
| 2020-11-09 | 0 | 34.05 | 34.05 | 34.20 | 34.05 | 36.05 | 378,500 | 13,209,446 | 34.899 | 34.05 | 34.05 | 34.20 | 34.05 | 36.05 | 378,500 | 34.899 | -3.54% |
| 2020-11-06 | 0 | 35.30 | 35.30 | 35.40 | 35.20 | 37.85 | 474,713 | 17,034,615 | 35.884 | 35.30 | 35.30 | 35.40 | 35.20 | 37.85 | 474,713 | 35.884 | -4.85% |
| 2020-11-05 | 0 | 37.10 | 37.10 | 37.20 | 36.30 | 37.60 | 732,375 | 26,948,670 | 36.796 | 37.10 | 37.10 | 37.20 | 36.30 | 37.60 | 732,375 | 36.796 | 2.49% |
| 2020-11-04 | 0 | 36.20 | 36.20 | 36.35 | 35.65 | 36.45 | 169,000 | 6,108,155 | 36.143 | 36.20 | 36.20 | 36.35 | 35.65 | 36.45 | 169,000 | 36.143 | 0.56% |
| 2020-11-03 | 0 | 36.00 | 36.00 | 36.20 | 35.40 | 36.55 | 456,200 | 16,510,610 | 36.192 | 36.00 | 36.00 | 36.20 | 35.40 | 36.55 | 456,200 | 36.192 | 0.98% |
| 2020-11-02 | 0 | 35.65 | 35.65 | 35.80 | 35.35 | 36.60 | 311,800 | 11,174,293 | 35.838 | 35.65 | 35.65 | 35.80 | 35.35 | 36.60 | 311,800 | 35.838 | -1.38% |
| 2020-10-30 | 0 | 36.15 | 36.05 | 36.20 | 35.05 | 36.40 | 544,300 | 19,482,147 | 35.793 | 36.15 | 36.05 | 36.20 | 35.05 | 36.40 | 544,300 | 35.793 | -0.14% |
| 2020-10-29 | 0 | 36.20 | 36.20 | 36.25 | 35.30 | 36.95 | 328,400 | 11,872,222 | 36.152 | 36.20 | 36.20 | 36.25 | 35.30 | 36.95 | 328,400 | 36.152 | 0.70% |
| 2020-10-28 | 0 | 35.95 | 35.65 | 35.95 | 35.00 | 36.20 | 477,600 | 17,058,812 | 35.718 | 35.95 | 35.65 | 35.95 | 35.00 | 36.20 | 477,600 | 35.718 | 0.56% |
| 2020-10-27 | 0 | 35.75 | 35.60 | 35.75 | 34.95 | 37.10 | 491,000 | 17,765,710 | 36.183 | 35.75 | 35.60 | 35.75 | 34.95 | 37.10 | 491,000 | 36.183 | -2.46% |
| 2020-10-23 | 0 | 36.65 | 36.65 | 36.80 | 36.60 | 38.50 | 541,800 | 20,150,905 | 37.193 | 36.65 | 36.65 | 36.80 | 36.60 | 38.50 | 541,800 | 37.193 | -4.18% |
| 2020-10-22 | 0 | 38.25 | 38.05 | 38.25 | 36.80 | 38.55 | 775,100 | 29,336,830 | 37.849 | 38.25 | 38.05 | 38.25 | 36.80 | 38.55 | 775,100 | 37.849 | 2.00% |
| 2020-10-21 | 0 | 37.50 | 37.45 | 37.50 | 37.05 | 40.25 | 905,400 | 34,255,515 | 37.835 | 37.50 | 37.45 | 37.50 | 37.05 | 40.25 | 905,400 | 37.835 | -5.30% |
| 2020-10-20 | 0 | 39.60 | 39.30 | 39.60 | 37.90 | 39.90 | 764,200 | 30,040,357 | 39.310 | 39.60 | 39.30 | 39.60 | 37.90 | 39.90 | 764,200 | 39.310 | 3.94% |
| 2020-10-19 | 0 | 38.10 | 38.10 | 38.25 | 38.05 | 41.35 | 492,700 | 19,267,930 | 39.107 | 38.10 | 38.10 | 38.25 | 38.05 | 41.35 | 492,700 | 39.107 | -6.39% |
| 2020-10-16 | 0 | 40.70 | 40.65 | 40.90 | 40.50 | 42.80 | 420,300 | 17,458,250 | 41.538 | 40.70 | 40.65 | 40.90 | 40.50 | 42.80 | 420,300 | 41.538 | -0.73% |
| 2020-10-15 | 0 | 41.00 | 40.55 | 41.00 | 39.50 | 41.95 | 1,137,000 | 46,013,305 | 40.469 | 41.00 | 40.55 | 41.00 | 39.50 | 41.95 | 1,137,000 | 40.469 | -0.97% |
| 2020-10-14 | 0 | 41.40 | 41.30 | 41.55 | 41.10 | 42.65 | 342,400 | 14,302,415 | 41.771 | 41.40 | 41.30 | 41.55 | 41.10 | 42.65 | 342,400 | 41.771 | -3.38% |
| 2020-10-12 | 0 | 42.85 | 42.75 | 42.85 | 41.80 | 43.00 | 276,500 | 11,743,347 | 42.471 | 42.85 | 42.75 | 42.85 | 41.80 | 43.00 | 276,500 | 42.471 | 1.06% |
| 2020-10-09 | 0 | 42.40 | 42.40 | 42.55 | 42.25 | 43.80 | 279,380 | 11,902,450 | 42.603 | 42.40 | 42.40 | 42.55 | 42.25 | 43.80 | 279,380 | 42.603 | -2.30% |
| 2020-10-08 | 0 | 43.40 | 43.25 | 43.40 | 42.95 | 45.00 | 248,000 | 10,845,780 | 43.733 | 43.40 | 43.25 | 43.40 | 42.95 | 45.00 | 248,000 | 43.733 | -2.47% |
| 2020-10-07 | 0 | 44.50 | 44.45 | 44.50 | 42.35 | 45.45 | 316,800 | 13,964,935 | 44.081 | 44.50 | 44.45 | 44.50 | 42.35 | 45.45 | 316,800 | 44.081 | 0.23% |
| 2020-10-06 | 0 | 44.40 | 44.40 | 44.60 | 44.30 | 46.90 | 172,700 | 7,786,880 | 45.089 | 44.40 | 44.40 | 44.60 | 44.30 | 46.90 | 172,700 | 45.089 | -2.95% |
| 2020-10-05 | 0 | 45.75 | 45.40 | 45.75 | 43.80 | 46.00 | 271,200 | 12,207,425 | 45.013 | 45.75 | 45.40 | 45.75 | 43.80 | 46.00 | 271,200 | 45.013 | 5.29% |
| 2020-09-30 | 0 | 43.45 | 43.25 | 43.45 | 41.60 | 43.50 | 252,500 | 10,746,840 | 42.562 | 43.45 | 43.25 | 43.45 | 41.60 | 43.50 | 252,500 | 42.562 | 3.58% |
| 2020-09-29 | 0 | 41.95 | 41.95 | 42.30 | 41.20 | 42.55 | 239,100 | 10,062,860 | 42.086 | 41.95 | 41.95 | 42.30 | 41.20 | 42.55 | 239,100 | 42.086 | -0.24% |
| 2020-09-28 | 0 | 42.05 | 42.00 | 42.05 | 42.00 | 43.05 | 130,200 | 5,510,325 | 42.322 | 42.05 | 42.00 | 42.05 | 42.00 | 43.05 | 130,200 | 42.322 | -1.41% |
| 2020-09-25 | 0 | 42.65 | 42.20 | 42.65 | 42.00 | 44.00 | 522,400 | 22,219,680 | 42.534 | 42.65 | 42.20 | 42.65 | 42.00 | 44.00 | 522,400 | 42.534 | -1.04% |
| 2020-09-24 | 0 | 43.10 | 43.10 | 43.70 | 43.00 | 45.00 | 228,200 | 9,984,735 | 43.754 | 43.10 | 43.10 | 43.70 | 43.00 | 45.00 | 228,200 | 43.754 | -4.43% |
| 2020-09-23 | 0 | 45.10 | 45.05 | 45.10 | 44.75 | 45.95 | 160,600 | 7,234,783 | 45.048 | 45.10 | 45.05 | 45.10 | 44.75 | 45.95 | 160,600 | 45.048 | -0.22% |
| 2020-09-22 | 0 | 45.20 | 45.20 | 45.35 | 43.70 | 45.80 | 202,900 | 9,107,817 | 44.888 | 45.20 | 45.20 | 45.35 | 43.70 | 45.80 | 202,900 | 44.888 | 2.26% |
| 2020-09-21 | 0 | 44.20 | 44.15 | 44.20 | 44.20 | 46.00 | 160,621 | 7,220,662 | 44.955 | 44.20 | 44.15 | 44.20 | 44.20 | 46.00 | 160,621 | 44.955 | -4.12% |
| 2020-09-18 | 0 | 46.10 | 45.90 | 46.10 | 45.25 | 46.50 | 115,900 | 5,335,795 | 46.038 | 46.10 | 45.90 | 46.10 | 45.25 | 46.50 | 115,900 | 46.038 | 0.55% |
| 2020-09-17 | 0 | 45.85 | 45.80 | 45.90 | 45.15 | 46.75 | 320,800 | 14,619,260 | 45.571 | 45.85 | 45.80 | 45.90 | 45.15 | 46.75 | 320,800 | 45.571 | -2.65% |
| 2020-09-16 | 0 | 47.10 | 47.05 | 47.10 | 47.00 | 48.70 | 132,100 | 6,274,925 | 47.501 | 47.10 | 47.05 | 47.10 | 47.00 | 48.70 | 132,100 | 47.501 | -2.89% |
| 2020-09-15 | 0 | 48.50 | 48.30 | 48.50 | 46.75 | 49.30 | 228,000 | 11,043,035 | 48.434 | 48.50 | 48.30 | 48.50 | 46.75 | 49.30 | 228,000 | 48.434 | 3.19% |
| 2020-09-14 | 0 | 47.00 | 46.85 | 46.95 | 44.80 | 47.50 | 274,700 | 12,677,425 | 46.150 | 47.00 | 46.85 | 46.95 | 44.80 | 47.50 | 274,700 | 46.150 | 3.98% |
| 2020-09-11 | 0 | 45.20 | 45.20 | 45.25 | 44.00 | 45.45 | 243,700 | 10,890,585 | 44.688 | 45.20 | 45.20 | 45.25 | 44.00 | 45.45 | 243,700 | 44.688 | -0.11% |
| 2020-09-10 | 0 | 45.25 | 45.15 | 45.25 | 44.65 | 47.95 | 258,600 | 11,833,725 | 45.761 | 45.25 | 45.15 | 45.25 | 44.65 | 47.95 | 258,600 | 45.761 | -1.95% |
| 2020-09-09 | 0 | 46.15 | 46.15 | 46.35 | 45.10 | 47.45 | 234,300 | 10,838,980 | 46.261 | 46.15 | 46.15 | 46.35 | 45.10 | 47.45 | 234,300 | 46.261 | -1.60% |
| 2020-09-08 | 0 | 46.90 | 46.60 | 46.90 | 44.90 | 48.05 | 428,300 | 19,715,955 | 46.033 | 46.90 | 46.60 | 46.90 | 44.90 | 48.05 | 428,300 | 46.033 | -1.99% |
| 2020-09-07 | 0 | 47.85 | 47.85 | 48.30 | 46.85 | 49.85 | 534,830 | 25,638,993 | 47.939 | 47.85 | 47.85 | 48.30 | 46.85 | 49.85 | 534,830 | 47.939 | -4.01% |
| 2020-09-04 | 0 | 49.85 | 49.85 | 50.00 | 48.65 | 50.20 | 259,200 | 12,833,960 | 49.514 | 49.85 | 49.85 | 50.00 | 48.65 | 50.20 | 259,200 | 49.514 | -1.68% |
| 2020-09-03 | 0 | 50.70 | 50.25 | 50.70 | 50.00 | 52.00 | 332,500 | 16,804,675 | 50.540 | 50.70 | 50.25 | 50.70 | 50.00 | 52.00 | 332,500 | 50.540 | -0.88% |
| 2020-09-02 | 0 | 51.15 | 51.15 | 51.75 | 50.60 | 53.30 | 546,800 | 28,001,637 | 51.210 | 51.15 | 51.15 | 51.75 | 50.60 | 53.30 | 546,800 | 51.210 | -3.67% |
| 2020-09-01 | 0 | 53.10 | 53.05 | 53.10 | 49.80 | 53.65 | 879,100 | 45,572,257 | 51.840 | 53.10 | 53.05 | 53.10 | 49.80 | 53.65 | 879,100 | 51.840 | 8.37% |
| 2020-08-31 | 0 | 49.00 | 48.55 | 49.00 | 48.30 | 51.50 | 748,800 | 36,876,490 | 49.247 | 49.00 | 48.55 | 49.00 | 48.30 | 51.50 | 748,800 | 49.247 | -2.68% |
| 2020-08-28 | 0 | 50.35 | 50.30 | 50.35 | 49.65 | 51.20 | 776,900 | 38,997,090 | 50.196 | 50.35 | 50.30 | 50.35 | 49.65 | 51.20 | 776,900 | 50.196 | -1.37% |
| 2020-08-27 | 0 | 51.05 | 51.05 | 51.30 | 50.75 | 53.50 | 543,100 | 27,970,555 | 51.502 | 51.05 | 51.05 | 51.30 | 50.75 | 53.50 | 543,100 | 51.502 | -4.13% |
| 2020-08-26 | 0 | 53.25 | 53.00 | 53.25 | 52.20 | 53.50 | 263,900 | 13,956,170 | 52.884 | 53.25 | 53.00 | 53.25 | 52.20 | 53.50 | 263,900 | 52.884 | 2.11% |
| 2020-08-25 | 0 | 52.15 | 52.15 | 52.20 | 51.50 | 53.05 | 509,200 | 26,480,700 | 52.005 | 52.15 | 52.15 | 52.20 | 51.50 | 53.05 | 509,200 | 52.005 | -1.42% |
| 2020-08-24 | 0 | 52.90 | 52.85 | 52.90 | 52.20 | 53.80 | 417,700 | 22,129,122 | 52.979 | 52.90 | 52.85 | 52.90 | 52.20 | 53.80 | 417,700 | 52.979 | -0.19% |
| 2020-08-21 | 0 | 53.00 | 53.00 | 53.20 | 52.50 | 54.70 | 549,336 | 29,235,517 | 53.220 | 53.00 | 53.00 | 53.20 | 52.50 | 54.70 | 549,336 | 53.220 | -2.66% |
| 2020-08-20 | 0 | 54.45 | 54.25 | 54.45 | 53.85 | 55.85 | 398,000 | 21,625,790 | 54.336 | 54.45 | 54.25 | 54.45 | 53.85 | 55.85 | 398,000 | 54.336 | -2.42% |
| 2020-08-19 | 0 | 55.80 | 55.80 | 55.90 | 53.85 | 58.00 | 317,900 | 17,559,730 | 55.237 | 55.80 | 55.80 | 55.90 | 53.85 | 58.00 | 317,900 | 55.237 | 0.18% |
| 2020-08-18 | 0 | 55.70 | 55.45 | 55.70 | 52.00 | 57.55 | 2,364,200 | 127,309,187 | 53.849 | 55.70 | 55.45 | 55.70 | 52.00 | 57.55 | 2,364,200 | 53.849 | -3.63% |
| 2020-08-17 | 0 | 57.80 | 57.70 | 57.80 | 56.30 | 58.60 | 495,000 | 28,541,805 | 57.660 | 57.80 | 57.70 | 57.80 | 56.30 | 58.60 | 495,000 | 57.660 | 3.21% |
| 2020-08-14 | 0 | 56.00 | 56.00 | 56.05 | 53.00 | 57.20 | 617,300 | 34,392,625 | 55.715 | 56.00 | 56.00 | 56.05 | 53.00 | 57.20 | 617,300 | 55.715 | 5.66% |
| 2020-08-13 | 0 | 53.00 | 53.00 | 53.05 | 52.50 | 53.95 | 338,700 | 17,933,899 | 52.949 | 53.00 | 53.00 | 53.05 | 52.50 | 53.95 | 338,700 | 52.949 | -0.93% |
| 2020-08-12 | 0 | 53.50 | 53.40 | 53.50 | 51.50 | 56.55 | 912,900 | 48,315,070 | 52.925 | 53.50 | 53.40 | 53.50 | 51.50 | 56.55 | 912,900 | 52.925 | -3.86% |
| 2020-08-11 | 0 | 55.65 | 55.65 | 55.90 | 55.10 | 59.05 | 611,400 | 34,607,465 | 56.604 | 55.65 | 55.65 | 55.90 | 55.10 | 59.05 | 611,400 | 56.604 | -4.05% |
| 2020-08-10 | 0 | 58.00 | 58.00 | 58.20 | 57.50 | 62.70 | 952,400 | 57,321,025 | 60.186 | 58.00 | 58.00 | 58.20 | 57.50 | 62.70 | 952,400 | 60.186 | -2.27% |
| 2020-08-07 | 0 | 59.35 | 59.30 | 59.35 | 56.00 | 61.50 | 1,705,316 | 100,057,798 | 58.674 | 59.35 | 59.30 | 59.35 | 56.00 | 61.50 | 1,705,316 | 58.674 | 4.49% |
| 2020-08-06 | 0 | 56.80 | 56.75 | 56.80 | 51.25 | 57.90 | 3,736,400 | 199,813,106 | 53.477 | 56.80 | 56.75 | 56.80 | 51.25 | 57.90 | 3,736,400 | 53.477 | 9.44% |
| 2020-08-05 | 0 | 51.90 | 51.90 | 52.00 | 51.60 | 53.30 | 379,700 | 19,784,335 | 52.105 | 51.90 | 51.90 | 52.00 | 51.60 | 53.30 | 379,700 | 52.105 | -1.52% |
| 2020-08-04 | 0 | 52.70 | 52.60 | 52.70 | 51.00 | 52.95 | 491,400 | 25,526,455 | 51.946 | 52.70 | 52.60 | 52.70 | 51.00 | 52.95 | 491,400 | 51.946 | 0.00% |
| 2020-08-03 | 0 | 52.70 | 52.70 | 52.95 | 51.70 | 53.55 | 289,400 | 15,259,395 | 52.728 | 52.70 | 52.70 | 52.95 | 51.70 | 53.55 | 289,400 | 52.728 | 0.29% |
| 2020-07-31 | 0 | 52.55 | 52.55 | 52.75 | 52.45 | 55.00 | 316,300 | 16,879,330 | 53.365 | 52.55 | 52.55 | 52.75 | 52.45 | 55.00 | 316,300 | 53.365 | -2.05% |
| 2020-07-30 | 0 | 53.65 | 53.65 | 53.90 | 53.00 | 56.00 | 910,200 | 49,773,130 | 54.684 | 53.65 | 53.65 | 53.90 | 53.00 | 56.00 | 910,200 | 54.684 | 3.07% |
| 2020-07-29 | 0 | 52.05 | 52.05 | 52.20 | 51.00 | 53.65 | 353,100 | 18,544,590 | 52.519 | 52.05 | 52.05 | 52.20 | 51.00 | 53.65 | 353,100 | 52.519 | 0.68% |
| 2020-07-28 | 0 | 51.70 | 51.20 | 51.70 | 49.90 | 51.80 | 188,700 | 9,615,595 | 50.957 | 51.70 | 51.20 | 51.70 | 49.90 | 51.80 | 188,700 | 50.957 | 4.23% |
| 2020-07-27 | 0 | 49.60 | 49.60 | 49.65 | 48.95 | 52.20 | 254,700 | 12,705,405 | 49.884 | 49.60 | 49.60 | 49.65 | 48.95 | 52.20 | 254,700 | 49.884 | -3.13% |
| 2020-07-24 | 0 | 51.20 | 51.20 | 51.30 | 50.45 | 53.00 | 543,900 | 27,995,245 | 51.471 | 51.20 | 51.20 | 51.30 | 50.45 | 53.00 | 543,900 | 51.471 | -3.76% |
| 2020-07-23 | 0 | 53.20 | 53.20 | 53.25 | 52.00 | 54.40 | 862,609 | 45,498,650 | 52.745 | 53.20 | 53.20 | 53.25 | 52.00 | 54.40 | 862,609 | 52.745 | 1.33% |
| 2020-07-22 | 0 | 52.50 | 52.50 | 52.60 | 52.05 | 57.30 | 1,416,325 | 77,963,610 | 55.046 | 52.50 | 52.50 | 52.60 | 52.05 | 57.30 | 1,416,325 | 55.046 | -2.96% |
| 2020-07-21 | 0 | 54.10 | 54.10 | 54.35 | 52.30 | 54.70 | 458,700 | 24,607,305 | 53.646 | 54.10 | 54.10 | 54.35 | 52.30 | 54.70 | 458,700 | 53.646 | 3.44% |
| 2020-07-20 | 0 | 52.30 | 52.00 | 52.30 | 50.65 | 53.40 | 292,200 | 15,195,730 | 52.005 | 52.30 | 52.00 | 52.30 | 50.65 | 53.40 | 292,200 | 52.005 | 2.95% |
| 2020-07-17 | 0 | 50.80 | 50.65 | 50.80 | 49.45 | 51.40 | 402,100 | 20,363,710 | 50.643 | 50.80 | 50.65 | 50.80 | 49.45 | 51.40 | 402,100 | 50.643 | 2.63% |
| 2020-07-16 | 0 | 49.50 | 49.50 | 49.80 | 48.65 | 52.80 | 718,700 | 35,845,560 | 49.876 | 49.50 | 49.50 | 49.80 | 48.65 | 52.80 | 718,700 | 49.876 | -3.98% |
| 2020-07-15 | 0 | 51.55 | 51.20 | 51.70 | 50.30 | 53.15 | 303,900 | 15,590,805 | 51.302 | 51.55 | 51.20 | 51.70 | 50.30 | 53.15 | 303,900 | 51.302 | 1.08% |
| 2020-07-14 | 0 | 51.00 | 50.80 | 51.00 | 50.25 | 53.00 | 504,100 | 25,730,515 | 51.042 | 51.00 | 50.80 | 51.00 | 50.25 | 53.00 | 504,100 | 51.042 | -3.77% |
| 2020-07-13 | 0 | 53.00 | 53.00 | 53.05 | 52.50 | 54.90 | 647,300 | 34,432,063 | 53.193 | 53.00 | 53.00 | 53.05 | 52.50 | 54.90 | 647,300 | 53.193 | -1.85% |
| 2020-07-10 | 0 | 54.00 | 53.80 | 54.00 | 51.90 | 55.10 | 987,821 | 53,260,112 | 53.917 | 54.00 | 53.80 | 54.00 | 51.90 | 55.10 | 987,821 | 53.917 | 3.85% |
| 2020-07-09 | 0 | 52.00 | 52.00 | 52.10 | 51.30 | 55.50 | 608,000 | 32,243,667 | 53.032 | 52.00 | 52.00 | 52.10 | 51.30 | 55.50 | 608,000 | 53.032 | -5.45% |
| 2020-07-08 | 0 | 55.00 | 54.95 | 55.00 | 52.90 | 55.20 | 297,700 | 16,203,885 | 54.430 | 55.00 | 54.95 | 55.00 | 52.90 | 55.20 | 297,700 | 54.430 | 3.97% |
| 2020-07-07 | 0 | 52.90 | 52.70 | 52.90 | 52.00 | 56.00 | 575,600 | 30,795,640 | 53.502 | 52.90 | 52.70 | 52.90 | 52.00 | 56.00 | 575,600 | 53.502 | -3.47% |
| 2020-07-06 | 0 | 54.80 | 54.75 | 54.80 | 54.40 | 57.80 | 340,500 | 18,924,820 | 55.580 | 54.80 | 54.75 | 54.80 | 54.40 | 57.80 | 340,500 | 55.580 | -2.14% |
| 2020-07-03 | 0 | 56.00 | 56.00 | 56.35 | 55.90 | 58.45 | 428,800 | 24,461,435 | 57.046 | 56.00 | 56.00 | 56.35 | 55.90 | 58.45 | 428,800 | 57.046 | -1.58% |
| 2020-07-02 | 0 | 56.90 | 56.90 | 56.95 | 51.00 | 58.50 | 1,686,400 | 93,360,505 | 55.361 | 56.90 | 56.90 | 56.95 | 51.00 | 58.50 | 1,686,400 | 55.361 | 14.95% |
| 2020-06-30 | 0 | 49.50 | 49.50 | 49.60 | 48.25 | 51.15 | 473,100 | 23,536,225 | 49.749 | 49.50 | 49.50 | 49.60 | 48.25 | 51.15 | 473,100 | 49.749 | 1.02% |
| 2020-06-29 | 0 | 49.00 | 49.00 | 49.35 | 48.80 | 51.35 | 254,000 | 12,570,820 | 49.491 | 49.00 | 49.00 | 49.35 | 48.80 | 51.35 | 254,000 | 49.491 | -2.49% |
| 2020-06-26 | 0 | 50.25 | 50.25 | 50.30 | 49.50 | 52.90 | 482,400 | 24,251,460 | 50.273 | 50.25 | 50.25 | 50.30 | 49.50 | 52.90 | 482,400 | 50.273 | -3.74% |
| 2020-06-24 | 0 | 52.20 | 52.00 | 52.20 | 50.35 | 54.45 | 591,700 | 30,677,260 | 51.846 | 52.20 | 52.00 | 52.20 | 50.35 | 54.45 | 591,700 | 51.846 | -3.06% |
| 2020-06-23 | 0 | 53.85 | 53.85 | 53.95 | 52.30 | 55.00 | 620,900 | 33,194,645 | 53.462 | 53.85 | 53.85 | 53.95 | 52.30 | 55.00 | 620,900 | 53.462 | -2.09% |
| 2020-06-22 | 0 | 55.00 | 54.80 | 55.00 | 54.10 | 56.00 | 142,100 | 7,812,329 | 54.978 | 55.00 | 54.80 | 55.00 | 54.10 | 56.00 | 142,100 | 54.978 | -1.43% |
| 2020-06-19 | 0 | 55.80 | 55.80 | 56.25 | 55.70 | 57.55 | 121,229 | 6,874,649 | 56.708 | 55.80 | 55.80 | 56.25 | 55.70 | 57.55 | 121,229 | 56.708 | -0.71% |
| 2020-06-18 | 0 | 56.20 | 56.20 | 56.60 | 55.25 | 57.70 | 555,400 | 31,388,895 | 56.516 | 56.20 | 56.20 | 56.60 | 55.25 | 57.70 | 555,400 | 56.516 | 1.26% |
| 2020-06-17 | 0 | 55.50 | 55.30 | 55.50 | 53.55 | 55.75 | 215,000 | 11,760,895 | 54.702 | 55.50 | 55.30 | 55.50 | 53.55 | 55.75 | 215,000 | 54.702 | 3.35% |
| 2020-06-16 | 0 | 53.70 | 53.70 | 53.75 | 53.50 | 55.80 | 211,800 | 11,529,240 | 54.435 | 53.70 | 53.70 | 53.75 | 53.50 | 55.80 | 211,800 | 54.435 | 1.34% |
| 2020-06-15 | 0 | 54.05 | 53.85 | 54.00 | 53.60 | 58.80 | 844,600 | 46,955,580 | 55.595 | 52.99 | 52.79 | 52.94 | 52.55 | 57.65 | 861,511 | 54.504 | -6.81% |
| 2020-06-12 | 0 | 58.00 | 58.00 | 58.20 | 54.80 | 58.20 | 401,500 | 22,887,405 | 57.005 | 56.86 | 56.86 | 57.06 | 53.72 | 57.06 | 409,539 | 55.886 | 1.49% |
| 2020-06-11 | 0 | 57.15 | 56.70 | 57.15 | 56.50 | 59.45 | 684,103 | 39,598,710 | 57.884 | 56.03 | 55.59 | 56.03 | 55.39 | 58.28 | 697,801 | 56.748 | -0.17% |
| 2020-06-10 | 0 | 57.25 | 57.20 | 57.25 | 55.05 | 57.85 | 415,754 | 23,513,090 | 56.555 | 56.13 | 56.08 | 56.13 | 53.97 | 56.71 | 424,079 | 55.445 | 1.78% |
| 2020-06-09 | 0 | 56.25 | 56.20 | 56.30 | 54.00 | 58.40 | 780,000 | 43,623,010 | 55.927 | 55.15 | 55.10 | 55.19 | 52.94 | 57.25 | 795,618 | 54.829 | 0.18% |
| 2020-06-08 | 0 | 56.15 | 56.15 | 56.20 | 55.00 | 60.70 | 1,592,825 | 91,268,455 | 57.300 | 55.05 | 55.05 | 55.10 | 53.92 | 59.51 | 1,624,718 | 56.175 | -0.27% |
| 2020-06-05 | 0 | 56.30 | 56.30 | 56.35 | 55.55 | 57.60 | 1,134,700 | 63,856,135 | 56.276 | 55.19 | 55.19 | 55.24 | 54.46 | 56.47 | 1,157,420 | 55.171 | -0.44% |
| 2020-06-04 | 0 | 56.55 | 56.50 | 56.55 | 52.30 | 56.85 | 2,981,500 | 163,337,185 | 54.784 | 55.44 | 55.39 | 55.44 | 51.27 | 55.73 | 3,041,198 | 53.708 | 3.67% |
| 2020-06-03 | 0 | 54.55 | 54.55 | 54.70 | 51.05 | 56.10 | 1,866,000 | 101,563,370 | 54.428 | 53.48 | 53.48 | 53.63 | 50.05 | 55.00 | 1,903,363 | 53.360 | 4.10% |
| 2020-06-02 | 0 | 52.40 | 52.25 | 52.40 | 48.50 | 52.75 | 1,971,100 | 99,986,910 | 50.726 | 51.37 | 51.22 | 51.37 | 47.55 | 51.71 | 2,010,567 | 49.731 | 8.26% |
| 2020-06-01 | 0 | 48.40 | 48.35 | 48.40 | 45.00 | 48.65 | 1,471,400 | 70,455,302 | 47.883 | 47.45 | 47.40 | 47.45 | 44.12 | 47.70 | 1,500,862 | 46.943 | 6.96% |
| 2020-05-29 | 0 | 45.25 | 44.85 | 45.25 | 43.30 | 45.30 | 1,603,898 | 71,671,053 | 44.686 | 44.36 | 43.97 | 44.36 | 42.45 | 44.41 | 1,636,013 | 43.808 | 2.61% |
| 2020-05-28 | 0 | 44.10 | 43.75 | 44.10 | 40.90 | 44.25 | 1,091,500 | 46,972,360 | 43.035 | 43.23 | 42.89 | 43.23 | 40.10 | 43.38 | 1,113,355 | 42.190 | 4.26% |
| 2020-05-27 | 0 | 42.30 | 41.95 | 42.30 | 41.25 | 43.00 | 1,036,324 | 43,895,571 | 42.357 | 41.47 | 41.13 | 41.47 | 40.44 | 42.16 | 1,057,074 | 41.526 | 3.05% |
| 2020-05-26 | 0 | 41.05 | 41.05 | 41.20 | 40.90 | 42.35 | 426,100 | 17,669,695 | 41.468 | 40.24 | 40.24 | 40.39 | 40.10 | 41.52 | 434,632 | 40.654 | 1.23% |
| 2020-05-25 | 0 | 40.55 | 40.55 | 40.85 | 37.60 | 40.95 | 597,700 | 23,864,535 | 39.927 | 39.75 | 39.75 | 40.05 | 36.86 | 40.15 | 609,668 | 39.144 | 3.71% |
| 2020-05-22 | 0 | 39.10 | 39.10 | 39.15 | 38.45 | 42.90 | 1,553,458 | 61,661,970 | 39.693 | 38.33 | 38.33 | 38.38 | 37.70 | 42.06 | 1,584,563 | 38.914 | -10.22% |
| 2020-05-21 | 0 | 43.55 | 43.40 | 43.55 | 42.45 | 44.30 | 332,112 | 14,452,312 | 43.516 | 42.70 | 42.55 | 42.70 | 41.62 | 43.43 | 338,762 | 42.662 | 1.28% |
| 2020-05-20 | 0 | 43.00 | 43.00 | 43.05 | 42.90 | 45.40 | 835,600 | 36,487,395 | 43.666 | 42.16 | 42.16 | 42.20 | 42.06 | 44.51 | 852,331 | 42.809 | -4.87% |
| 2020-05-19 | 0 | 45.20 | 45.20 | 45.25 | 45.00 | 47.15 | 609,300 | 27,780,447 | 45.594 | 44.31 | 44.31 | 44.36 | 44.12 | 46.22 | 621,500 | 44.699 | -2.16% |
| 2020-05-18 | 0 | 46.20 | 46.05 | 46.20 | 45.10 | 46.70 | 785,800 | 36,039,305 | 45.863 | 45.29 | 45.15 | 45.29 | 44.21 | 45.78 | 801,534 | 44.963 | 2.21% |
| 2020-05-15 | 0 | 45.20 | 45.20 | 45.30 | 44.60 | 46.95 | 854,800 | 38,665,270 | 45.233 | 44.31 | 44.31 | 44.41 | 43.72 | 46.03 | 871,916 | 44.345 | -1.63% |
| 2020-05-14 | 0 | 45.95 | 45.95 | 46.00 | 43.50 | 47.00 | 1,387,000 | 63,548,810 | 45.817 | 45.05 | 45.05 | 45.10 | 42.65 | 46.08 | 1,414,772 | 44.918 | 3.37% |
| 2020-05-13 | 0 | 44.45 | 44.40 | 44.45 | 41.25 | 44.50 | 1,033,400 | 45,368,400 | 43.902 | 43.58 | 43.53 | 43.58 | 40.44 | 43.63 | 1,054,092 | 43.040 | 3.98% |
| 2020-05-12 | 0 | 42.75 | 42.70 | 42.75 | 42.30 | 43.20 | 211,700 | 9,054,940 | 42.773 | 41.91 | 41.86 | 41.91 | 41.47 | 42.35 | 215,939 | 41.933 | -0.35% |
| 2020-05-11 | 0 | 42.90 | 42.65 | 42.90 | 42.25 | 45.85 | 508,800 | 22,135,925 | 43.506 | 42.06 | 41.81 | 42.06 | 41.42 | 44.95 | 518,988 | 42.652 | -3.49% |
| 2020-05-08 | 0 | 44.45 | 44.40 | 44.45 | 43.80 | 45.50 | 628,622 | 28,203,330 | 44.865 | 43.58 | 43.53 | 43.58 | 42.94 | 44.61 | 641,209 | 43.985 | 1.95% |
| 2020-05-07 | 0 | 43.60 | 43.60 | 43.80 | 42.60 | 44.15 | 376,700 | 16,320,975 | 43.326 | 42.74 | 42.74 | 42.94 | 41.76 | 43.28 | 384,243 | 42.476 | -0.11% |
| 2020-05-06 | 0 | 43.65 | 43.55 | 43.65 | 42.60 | 44.00 | 406,300 | 17,557,860 | 43.214 | 42.79 | 42.70 | 42.79 | 41.76 | 43.14 | 414,435 | 42.366 | 1.04% |
| 2020-05-05 | 0 | 43.20 | 43.05 | 43.20 | 42.70 | 44.00 | 408,900 | 17,699,640 | 43.286 | 42.35 | 42.20 | 42.35 | 41.86 | 43.14 | 417,087 | 42.436 | 2.01% |
| 2020-05-04 | 0 | 42.35 | 42.20 | 42.35 | 40.10 | 44.20 | 683,600 | 29,186,785 | 42.696 | 41.52 | 41.37 | 41.52 | 39.31 | 43.33 | 697,288 | 41.858 | 0.59% |
| 2020-04-29 | 0 | 42.10 | 42.00 | 42.10 | 40.10 | 42.45 | 903,100 | 37,671,812 | 41.714 | 41.27 | 41.18 | 41.27 | 39.31 | 41.62 | 921,183 | 40.895 | 6.45% |
| 2020-04-28 | 0 | 39.55 | 39.55 | 39.70 | 36.80 | 40.25 | 649,600 | 25,045,237 | 38.555 | 38.77 | 38.77 | 38.92 | 36.08 | 39.46 | 662,607 | 37.798 | 4.08% |
| 2020-04-27 | 0 | 38.00 | 38.00 | 38.10 | 37.90 | 39.20 | 459,300 | 17,534,615 | 38.177 | 37.25 | 37.25 | 37.35 | 37.16 | 38.43 | 468,496 | 37.427 | -1.30% |
| 2020-04-24 | 0 | 38.50 | 38.50 | 38.55 | 37.80 | 39.25 | 289,500 | 11,098,217 | 38.336 | 37.74 | 37.74 | 37.79 | 37.06 | 38.48 | 295,297 | 37.583 | -1.66% |
| 2020-04-23 | 0 | 39.15 | 39.05 | 39.15 | 38.75 | 41.35 | 695,636 | 27,440,532 | 39.447 | 38.38 | 38.28 | 38.38 | 37.99 | 40.54 | 709,565 | 38.672 | -2.12% |
| 2020-04-22 | 0 | 40.00 | 40.00 | 40.05 | 37.55 | 41.00 | 924,000 | 36,441,732 | 39.439 | 39.21 | 39.21 | 39.26 | 36.81 | 40.20 | 942,501 | 38.665 | 0.63% |
| 2020-04-21 | 0 | 39.75 | 39.60 | 39.75 | 38.50 | 41.30 | 2,602,900 | 103,974,797 | 39.946 | 38.97 | 38.82 | 38.97 | 37.74 | 40.49 | 2,655,017 | 39.162 | -4.68% |
| 2020-04-20 | 0 | 41.70 | 41.70 | 41.90 | 40.75 | 42.40 | 324,479 | 13,566,290 | 41.809 | 40.88 | 40.88 | 41.08 | 39.95 | 41.57 | 330,976 | 40.989 | 0.60% |
| 2020-04-17 | 0 | 41.45 | 41.30 | 41.45 | 41.00 | 44.05 | 887,000 | 37,542,895 | 42.326 | 40.64 | 40.49 | 40.64 | 40.20 | 43.19 | 904,760 | 41.495 | -1.31% |
| 2020-04-16 | 0 | 42.00 | 41.95 | 42.00 | 41.90 | 44.40 | 1,145,100 | 49,257,370 | 43.016 | 41.18 | 41.13 | 41.18 | 41.08 | 43.53 | 1,168,028 | 42.171 | -4.65% |
| 2020-04-15 | 0 | 44.05 | 44.00 | 44.05 | 43.80 | 48.40 | 895,000 | 41,103,000 | 45.925 | 43.19 | 43.14 | 43.19 | 42.94 | 47.45 | 912,920 | 45.024 | -5.98% |
| 2020-04-14 | 0 | 46.85 | 46.65 | 46.85 | 43.85 | 47.05 | 850,700 | 39,155,006 | 46.027 | 45.93 | 45.73 | 45.93 | 42.99 | 46.13 | 867,733 | 45.123 | 6.24% |
| 2020-04-09 | 0 | 44.10 | 44.10 | 44.25 | 43.50 | 44.55 | 359,900 | 15,857,685 | 44.061 | 43.23 | 43.23 | 43.38 | 42.65 | 43.68 | 367,106 | 43.196 | 0.34% |
| 2020-04-08 | 0 | 43.95 | 43.70 | 43.95 | 43.15 | 44.75 | 413,700 | 18,248,972 | 44.112 | 43.09 | 42.84 | 43.09 | 42.30 | 43.87 | 421,983 | 43.246 | -0.45% |
| 2020-04-07 | 0 | 44.15 | 44.15 | 44.25 | 43.65 | 45.00 | 307,222 | 13,545,438 | 44.090 | 43.28 | 43.28 | 43.38 | 42.79 | 44.12 | 313,373 | 43.225 | 1.49% |
| 2020-04-06 | 0 | 43.50 | 43.45 | 43.50 | 42.95 | 45.85 | 526,500 | 23,011,807 | 43.707 | 42.65 | 42.60 | 42.65 | 42.11 | 44.95 | 537,042 | 42.849 | -2.25% |
| 2020-04-03 | 0 | 44.50 | 44.40 | 44.50 | 42.55 | 45.45 | 1,121,300 | 49,809,750 | 44.421 | 43.63 | 43.53 | 43.63 | 41.71 | 44.56 | 1,143,752 | 43.549 | 3.85% |
| 2020-04-02 | 0 | 42.85 | 42.80 | 42.85 | 41.00 | 43.50 | 530,700 | 22,662,722 | 42.703 | 42.01 | 41.96 | 42.01 | 40.20 | 42.65 | 541,326 | 41.865 | 0.82% |
| 2020-04-01 | 0 | 42.50 | 42.35 | 42.50 | 39.00 | 44.30 | 1,559,800 | 65,346,027 | 41.894 | 41.67 | 41.52 | 41.67 | 38.23 | 43.43 | 1,591,032 | 41.071 | 7.32% |
| 2020-03-31 | 0 | 39.60 | 39.60 | 39.70 | 36.60 | 40.00 | 1,127,600 | 43,825,300 | 38.866 | 38.82 | 38.82 | 38.92 | 35.88 | 39.21 | 1,150,178 | 38.103 | 10.00% |
| 2020-03-30 | 0 | 36.00 | 36.00 | 36.05 | 34.20 | 36.15 | 359,600 | 12,624,720 | 35.108 | 35.29 | 35.29 | 35.34 | 33.53 | 35.44 | 366,800 | 34.419 | -0.41% |
| 2020-03-27 | 0 | 36.15 | 35.80 | 36.15 | 35.40 | 37.15 | 438,600 | 15,926,655 | 36.312 | 35.44 | 35.10 | 35.44 | 34.71 | 36.42 | 447,382 | 35.600 | 1.69% |
| 2020-03-26 | 0 | 35.55 | 35.50 | 35.65 | 35.50 | 37.35 | 561,200 | 20,509,355 | 36.546 | 34.85 | 34.80 | 34.95 | 34.80 | 36.62 | 572,437 | 35.828 | -1.52% |
| 2020-03-25 | 0 | 36.10 | 36.10 | 36.35 | 36.10 | 39.40 | 1,091,200 | 41,066,470 | 37.634 | 35.39 | 35.39 | 35.64 | 35.39 | 38.63 | 1,113,049 | 36.895 | -1.63% |
| 2020-03-24 | 0 | 36.70 | 36.70 | 36.80 | 34.65 | 37.00 | 901,100 | 32,244,390 | 35.783 | 35.98 | 35.98 | 36.08 | 33.97 | 36.27 | 919,143 | 35.081 | 9.23% |
| 2020-03-23 | 0 | 33.60 | 33.55 | 33.60 | 31.60 | 36.45 | 1,466,164 | 48,995,574 | 33.418 | 32.94 | 32.89 | 32.94 | 30.98 | 35.73 | 1,495,521 | 32.762 | -3.86% |
| 2020-03-20 | 0 | 34.95 | 34.75 | 34.95 | 29.05 | 35.15 | 2,922,132 | 90,852,568 | 31.091 | 34.26 | 34.07 | 34.26 | 28.48 | 34.46 | 2,980,641 | 30.481 | 23.50% |
| 2020-03-19 | 0 | 28.30 | 28.30 | 28.45 | 28.00 | 31.80 | 1,964,200 | 56,820,180 | 28.928 | 27.74 | 27.74 | 27.89 | 27.45 | 31.18 | 2,003,529 | 28.360 | -11.01% |
| 2020-03-18 | 0 | 31.80 | 31.80 | 32.50 | 31.70 | 36.50 | 849,400 | 29,089,060 | 34.247 | 31.18 | 31.18 | 31.86 | 31.08 | 35.78 | 866,407 | 33.574 | -9.14% |
| 2020-03-17 | 0 | 35.00 | 35.00 | 35.25 | 33.00 | 36.50 | 1,555,400 | 53,692,412 | 34.520 | 34.31 | 34.31 | 34.56 | 32.35 | 35.78 | 1,586,544 | 33.842 | -2.51% |
| 2020-03-16 | 0 | 35.90 | 35.90 | 35.95 | 35.70 | 38.90 | 983,700 | 36,743,925 | 37.353 | 35.20 | 35.20 | 35.24 | 35.00 | 38.14 | 1,003,396 | 36.620 | -9.11% |
| 2020-03-13 | 0 | 39.50 | 39.50 | 39.55 | 35.70 | 39.50 | 1,135,102 | 42,605,228 | 37.534 | 38.72 | 38.72 | 38.77 | 35.00 | 38.72 | 1,157,830 | 36.797 | 0.00% |
| 2020-03-12 | 0 | 39.50 | 39.45 | 39.50 | 39.10 | 42.50 | 1,964,011 | 79,143,556 | 40.297 | 38.72 | 38.68 | 38.72 | 38.33 | 41.67 | 2,003,336 | 39.506 | -9.20% |
| 2020-03-11 | 0 | 43.50 | 43.45 | 43.50 | 43.00 | 46.30 | 615,500 | 27,279,575 | 44.321 | 42.65 | 42.60 | 42.65 | 42.16 | 45.39 | 627,824 | 43.451 | -0.80% |
| 2020-03-10 | 0 | 43.85 | 43.85 | 44.00 | 42.50 | 45.50 | 637,762 | 28,224,568 | 44.256 | 42.99 | 42.99 | 43.14 | 41.67 | 44.61 | 650,532 | 43.387 | -0.45% |
| 2020-03-09 | 0 | 44.05 | 44.05 | 44.15 | 44.00 | 46.80 | 780,600 | 35,350,295 | 45.286 | 43.19 | 43.19 | 43.28 | 43.14 | 45.88 | 796,230 | 44.397 | -8.99% |
| 2020-03-06 | 0 | 48.40 | 48.40 | 48.45 | 47.85 | 48.90 | 292,500 | 14,145,780 | 48.362 | 47.45 | 47.45 | 47.50 | 46.91 | 47.94 | 298,357 | 47.412 | -1.73% |
| 2020-03-05 | 0 | 49.25 | 49.25 | 49.30 | 47.10 | 49.55 | 571,400 | 27,815,522 | 48.680 | 48.28 | 48.28 | 48.33 | 46.18 | 48.58 | 582,841 | 47.724 | 3.79% |
| 2020-03-04 | 0 | 47.45 | 47.20 | 47.45 | 46.80 | 48.00 | 191,500 | 9,107,350 | 47.558 | 46.52 | 46.27 | 46.52 | 45.88 | 47.06 | 195,334 | 46.624 | -1.15% |
| 2020-03-03 | 0 | 48.00 | 48.00 | 48.30 | 47.45 | 48.80 | 421,900 | 20,252,770 | 48.004 | 47.06 | 47.06 | 47.35 | 46.52 | 47.84 | 430,348 | 47.061 | 0.73% |
| 2020-03-02 | 0 | 47.65 | 47.65 | 47.70 | 46.40 | 48.00 | 432,400 | 20,456,270 | 47.309 | 46.71 | 46.71 | 46.76 | 45.49 | 47.06 | 441,058 | 46.380 | 1.49% |
| 2020-02-28 | 0 | 46.95 | 46.80 | 46.95 | 46.20 | 48.40 | 596,100 | 27,905,283 | 46.813 | 46.03 | 45.88 | 46.03 | 45.29 | 47.45 | 608,036 | 45.894 | -4.38% |
| 2020-02-27 | 0 | 49.10 | 49.10 | 49.30 | 47.65 | 50.00 | 1,223,370 | 59,241,936 | 48.425 | 48.14 | 48.14 | 48.33 | 46.71 | 49.02 | 1,247,865 | 47.475 | -1.90% |
| 2020-02-26 | 0 | 50.05 | 50.05 | 50.25 | 49.80 | 51.25 | 544,700 | 27,468,020 | 50.428 | 49.07 | 49.07 | 49.26 | 48.82 | 50.24 | 555,606 | 49.438 | -1.86% |
| 2020-02-25 | 0 | 51.00 | 50.75 | 51.00 | 49.85 | 51.50 | 725,820 | 36,870,308 | 50.798 | 50.00 | 49.75 | 50.00 | 48.87 | 50.49 | 740,353 | 49.801 | -1.45% |
| 2020-02-24 | 0 | 51.75 | 51.50 | 51.80 | 51.05 | 53.00 | 503,847 | 26,025,353 | 51.653 | 50.73 | 50.49 | 50.78 | 50.05 | 51.96 | 513,935 | 50.639 | -3.09% |
| 2020-02-21 | 0 | 53.40 | 53.25 | 53.40 | 52.90 | 54.00 | 316,225 | 16,926,011 | 53.525 | 52.35 | 52.20 | 52.35 | 51.86 | 52.94 | 322,557 | 52.475 | -1.20% |
| 2020-02-20 | 0 | 54.05 | 53.80 | 54.05 | 51.80 | 54.80 | 1,180,101 | 62,779,039 | 53.198 | 52.99 | 52.74 | 52.99 | 50.78 | 53.72 | 1,203,730 | 52.154 | 0.09% |
| 2020-02-19 | 0 | 54.00 | 53.40 | 54.00 | 52.85 | 56.75 | 1,831,200 | 99,644,574 | 54.415 | 52.94 | 52.35 | 52.94 | 51.81 | 55.64 | 1,867,866 | 53.347 | 2.27% |
| 2020-02-18 | 0 | 52.80 | 52.75 | 52.85 | 52.40 | 54.15 | 727,516 | 38,683,263 | 53.172 | 51.76 | 51.71 | 51.81 | 51.37 | 53.09 | 742,083 | 52.128 | -1.86% |
| 2020-02-17 | 0 | 53.80 | 53.35 | 53.80 | 52.35 | 55.75 | 1,446,600 | 78,043,505 | 53.950 | 52.74 | 52.30 | 52.74 | 51.32 | 54.66 | 1,475,565 | 52.891 | 1.22% |
| 2020-02-14 | 0 | 53.15 | 53.10 | 53.15 | 49.50 | 53.25 | 2,900,100 | 151,696,670 | 52.307 | 52.11 | 52.06 | 52.11 | 48.53 | 52.20 | 2,958,168 | 51.281 | 8.47% |
| 2020-02-13 | 0 | 49.00 | 49.00 | 49.15 | 48.00 | 49.70 | 455,475 | 22,264,715 | 48.882 | 48.04 | 48.04 | 48.19 | 47.06 | 48.72 | 464,595 | 47.923 | 0.00% |
| 2020-02-12 | 0 | 49.00 | 49.00 | 49.40 | 48.65 | 49.95 | 636,800 | 31,414,635 | 49.332 | 48.04 | 48.04 | 48.43 | 47.70 | 48.97 | 649,551 | 48.364 | -1.01% |
| 2020-02-11 | 0 | 49.50 | 49.40 | 49.50 | 48.50 | 50.50 | 653,916 | 32,390,982 | 49.534 | 48.53 | 48.43 | 48.53 | 47.55 | 49.51 | 667,009 | 48.562 | 1.64% |
| 2020-02-10 | 0 | 48.70 | 48.20 | 48.70 | 45.20 | 49.45 | 896,500 | 42,742,815 | 47.677 | 47.74 | 47.25 | 47.74 | 44.31 | 48.48 | 914,450 | 46.742 | 4.73% |
| 2020-02-07 | 0 | 46.50 | 46.40 | 46.55 | 45.60 | 46.55 | 378,161 | 17,400,564 | 46.014 | 45.59 | 45.49 | 45.64 | 44.70 | 45.64 | 385,733 | 45.110 | -0.11% |
| 2020-02-06 | 0 | 46.55 | 46.35 | 46.55 | 45.95 | 47.70 | 370,700 | 17,348,970 | 46.801 | 45.64 | 45.44 | 45.64 | 45.05 | 46.76 | 378,122 | 45.882 | -0.96% |
| 2020-02-05 | 0 | 47.00 | 46.50 | 47.00 | 45.00 | 47.55 | 502,828 | 23,434,416 | 46.605 | 46.08 | 45.59 | 46.08 | 44.12 | 46.62 | 512,896 | 45.690 | 2.73% |
| 2020-02-04 | 0 | 45.75 | 45.65 | 45.75 | 43.95 | 45.90 | 367,152 | 16,390,032 | 44.641 | 44.85 | 44.75 | 44.85 | 43.09 | 45.00 | 374,503 | 43.765 | 5.90% |
| 2020-02-03 | 0 | 43.20 | 43.20 | 43.45 | 42.85 | 44.00 | 618,500 | 26,813,197 | 43.352 | 42.35 | 42.35 | 42.60 | 42.01 | 43.14 | 630,884 | 42.501 | -2.92% |
| 2020-01-31 | 0 | 44.50 | 44.50 | 44.55 | 42.60 | 44.70 | 420,000 | 18,296,325 | 43.563 | 43.63 | 43.63 | 43.68 | 41.76 | 43.82 | 428,410 | 42.708 | 2.89% |
| 2020-01-30 | 0 | 43.25 | 43.10 | 43.25 | 41.80 | 45.65 | 1,009,594 | 43,476,172 | 43.063 | 42.40 | 42.25 | 42.40 | 40.98 | 44.75 | 1,029,809 | 42.218 | -5.26% |
| 2020-01-29 | 0 | 45.65 | 45.65 | 45.85 | 45.40 | 47.20 | 550,055 | 25,383,812 | 46.148 | 44.75 | 44.75 | 44.95 | 44.51 | 46.27 | 561,069 | 45.242 | -5.68% |
| 2020-01-24 | 0 | 48.40 | 48.30 | 48.40 | 47.50 | 48.40 | 242,900 | 11,671,370 | 48.050 | 47.45 | 47.35 | 47.45 | 46.57 | 47.45 | 247,764 | 47.107 | 1.47% |
| 2020-01-23 | 0 | 47.70 | 47.65 | 47.70 | 46.95 | 50.90 | 773,187 | 37,295,359 | 48.236 | 46.76 | 46.71 | 46.76 | 46.03 | 49.90 | 788,668 | 47.289 | -6.01% |
| 2020-01-22 | 0 | 50.75 | 50.70 | 50.85 | 48.80 | 51.05 | 542,000 | 27,149,368 | 50.091 | 49.75 | 49.70 | 49.85 | 47.84 | 50.05 | 552,852 | 49.108 | 2.32% |
| 2020-01-21 | 0 | 49.60 | 49.60 | 49.70 | 49.45 | 51.75 | 553,800 | 27,979,220 | 50.522 | 48.63 | 48.63 | 48.72 | 48.48 | 50.73 | 564,889 | 49.531 | -4.52% |
| 2020-01-20 | 0 | 51.95 | 51.95 | 52.00 | 51.75 | 53.10 | 246,300 | 12,817,555 | 52.040 | 50.93 | 50.93 | 50.98 | 50.73 | 52.06 | 251,232 | 51.019 | -1.61% |
| 2020-01-17 | 0 | 52.80 | 52.80 | 52.85 | 51.60 | 53.00 | 599,800 | 31,286,600 | 52.162 | 51.76 | 51.76 | 51.81 | 50.59 | 51.96 | 611,810 | 51.138 | 0.38% |
| 2020-01-16 | 0 | 52.60 | 52.40 | 52.60 | 51.00 | 54.75 | 1,495,300 | 79,211,935 | 52.974 | 51.57 | 51.37 | 51.57 | 50.00 | 53.68 | 1,525,240 | 51.934 | -0.38% |
| 2020-01-15 | 0 | 52.80 | 52.80 | 53.00 | 49.70 | 53.00 | 1,020,300 | 52,437,405 | 51.394 | 51.76 | 51.76 | 51.96 | 48.72 | 51.96 | 1,040,729 | 50.385 | 5.81% |
| 2020-01-14 | 0 | 49.90 | 49.75 | 49.90 | 49.00 | 50.85 | 980,614 | 48,657,667 | 49.620 | 48.92 | 48.77 | 48.92 | 48.04 | 49.85 | 1,000,249 | 48.646 | 2.15% |
| 2020-01-13 | 0 | 48.85 | 48.85 | 49.15 | 48.15 | 51.50 | 2,077,200 | 102,381,200 | 49.288 | 47.89 | 47.89 | 48.19 | 47.20 | 50.49 | 2,118,791 | 48.321 | -0.71% |
| 2020-01-10 | 0 | 49.20 | 49.20 | 49.30 | 49.00 | 51.00 | 1,368,448 | 68,355,718 | 49.951 | 48.23 | 48.23 | 48.33 | 48.04 | 50.00 | 1,395,848 | 48.971 | -3.05% |
| 2020-01-09 | 0 | 50.75 | 50.75 | 50.85 | 48.40 | 51.70 | 1,259,741 | 62,883,686 | 49.918 | 49.75 | 49.75 | 49.85 | 47.45 | 50.69 | 1,284,965 | 48.938 | 4.86% |
| 2020-01-08 | 0 | 48.40 | 48.30 | 48.40 | 47.25 | 49.95 | 451,300 | 21,878,205 | 48.478 | 47.45 | 47.35 | 47.45 | 46.32 | 48.97 | 460,336 | 47.527 | 0.41% |
| 2020-01-07 | 0 | 48.20 | 48.20 | 48.30 | 47.80 | 49.05 | 797,700 | 38,599,213 | 48.388 | 47.25 | 47.25 | 47.35 | 46.86 | 48.09 | 813,672 | 47.438 | -1.43% |
| 2020-01-06 | 0 | 48.90 | 48.90 | 49.00 | 48.75 | 50.65 | 598,730 | 29,511,670 | 49.290 | 47.94 | 47.94 | 48.04 | 47.79 | 49.66 | 610,718 | 48.323 | -2.98% |
| 2020-01-03 | 0 | 50.40 | 50.35 | 50.40 | 48.60 | 50.55 | 658,300 | 32,535,660 | 49.424 | 49.41 | 49.36 | 49.41 | 47.65 | 49.56 | 671,481 | 48.454 | 2.86% |
| 2020-01-02 | 0 | 49.00 | 48.95 | 49.00 | 48.90 | 50.25 | 425,800 | 21,126,725 | 49.617 | 48.04 | 47.99 | 48.04 | 47.94 | 49.26 | 434,326 | 48.643 | -1.41% |
| 2019-12-31 | 0 | 49.70 | 49.30 | 49.70 | 48.60 | 49.70 | 195,352 | 9,607,678 | 49.181 | 48.72 | 48.33 | 48.72 | 47.65 | 48.72 | 199,264 | 48.216 | 0.81% |
| 2019-12-30 | 0 | 49.30 | 49.25 | 49.30 | 47.95 | 50.55 | 484,100 | 24,009,390 | 49.596 | 48.33 | 48.28 | 48.33 | 47.01 | 49.56 | 493,793 | 48.622 | 1.13% |
| 2019-12-27 | 0 | 48.75 | 48.65 | 48.75 | 47.75 | 48.95 | 501,000 | 24,143,225 | 48.190 | 47.79 | 47.70 | 47.79 | 46.81 | 47.99 | 511,031 | 47.244 | -0.31% |
| 2019-12-24 | 0 | 48.90 | 48.70 | 48.90 | 48.55 | 49.10 | 43,800 | 2,142,710 | 48.920 | 47.94 | 47.74 | 47.94 | 47.60 | 48.14 | 44,677 | 47.960 | -0.51% |
| 2019-12-23 | 0 | 49.15 | 49.10 | 49.15 | 47.35 | 49.25 | 284,253 | 13,831,190 | 48.658 | 48.19 | 48.14 | 48.19 | 46.42 | 48.28 | 289,945 | 47.703 | 2.61% |
| 2019-12-20 | 0 | 47.90 | 47.65 | 47.90 | 47.55 | 48.60 | 188,957 | 9,096,656 | 48.141 | 46.96 | 46.71 | 46.96 | 46.62 | 47.65 | 192,740 | 47.196 | 0.52% |
| 2019-12-19 | 0 | 47.65 | 47.65 | 47.90 | 47.25 | 49.00 | 465,484 | 22,313,226 | 47.936 | 46.71 | 46.71 | 46.96 | 46.32 | 48.04 | 474,804 | 46.995 | -2.76% |
| 2019-12-18 | 0 | 49.00 | 49.00 | 49.20 | 46.80 | 49.45 | 584,100 | 28,310,755 | 48.469 | 48.04 | 48.04 | 48.23 | 45.88 | 48.48 | 595,795 | 47.518 | 4.14% |
| 2019-12-17 | 0 | 47.05 | 47.05 | 47.20 | 46.45 | 47.70 | 763,900 | 35,905,356 | 47.003 | 46.13 | 46.13 | 46.27 | 45.54 | 46.76 | 779,195 | 46.080 | 0.21% |
| 2019-12-16 | 0 | 46.95 | 46.85 | 46.95 | 46.20 | 49.00 | 989,600 | 46,771,542 | 47.263 | 46.03 | 45.93 | 46.03 | 45.29 | 48.04 | 1,009,415 | 46.335 | -3.30% |
| 2019-12-13 | 0 | 48.55 | 48.55 | 48.60 | 48.55 | 49.70 | 402,000 | 19,663,665 | 48.915 | 47.60 | 47.60 | 47.65 | 47.60 | 48.72 | 410,049 | 47.954 | -0.61% |
| 2019-12-12 | 0 | 48.85 | 48.85 | 48.95 | 48.70 | 49.45 | 334,800 | 16,412,995 | 49.023 | 47.89 | 47.89 | 47.99 | 47.74 | 48.48 | 341,504 | 48.061 | -0.81% |
| 2019-12-11 | 0 | 49.25 | 49.00 | 49.20 | 48.70 | 49.85 | 348,600 | 17,169,500 | 49.253 | 48.28 | 48.04 | 48.23 | 47.74 | 48.87 | 355,580 | 48.286 | 0.51% |
| 2019-12-10 | 0 | 49.00 | 49.00 | 49.20 | 48.75 | 50.40 | 347,600 | 17,083,370 | 49.147 | 48.04 | 48.04 | 48.23 | 47.79 | 49.41 | 354,560 | 48.182 | -2.78% |
| 2019-12-09 | 0 | 50.40 | 50.30 | 50.40 | 48.80 | 50.40 | 465,400 | 23,127,805 | 49.694 | 49.41 | 49.31 | 49.41 | 47.84 | 49.41 | 474,719 | 48.719 | 2.23% |
| 2019-12-06 | 0 | 49.30 | 49.10 | 49.30 | 48.15 | 49.70 | 284,900 | 13,966,030 | 49.021 | 48.33 | 48.14 | 48.33 | 47.20 | 48.72 | 290,605 | 48.059 | 0.61% |
| 2019-12-05 | 0 | 49.00 | 48.95 | 49.00 | 48.55 | 49.95 | 474,600 | 23,299,250 | 49.092 | 48.04 | 47.99 | 48.04 | 47.60 | 48.97 | 484,103 | 48.129 | -1.80% |
| 2019-12-04 | 0 | 49.90 | 49.75 | 49.90 | 48.80 | 51.10 | 756,800 | 37,763,425 | 49.899 | 48.92 | 48.77 | 48.92 | 47.84 | 50.10 | 771,953 | 48.919 | -3.11% |
| 2019-12-03 | 0 | 51.50 | 51.35 | 51.50 | 48.95 | 51.50 | 603,100 | 30,616,435 | 50.765 | 50.49 | 50.34 | 50.49 | 47.99 | 50.49 | 615,176 | 49.769 | 4.36% |
| 2019-12-02 | 0 | 49.35 | 49.30 | 49.40 | 49.00 | 50.40 | 346,700 | 17,233,857 | 49.708 | 48.38 | 48.33 | 48.43 | 48.04 | 49.41 | 353,642 | 48.733 | 0.61% |
| 2019-11-29 | 0 | 49.05 | 48.90 | 49.05 | 48.05 | 50.80 | 1,116,200 | 54,665,045 | 48.974 | 48.09 | 47.94 | 48.09 | 47.11 | 49.80 | 1,138,549 | 48.013 | -3.54% |
| 2019-11-28 | 0 | 50.85 | 50.85 | 50.90 | 49.45 | 51.95 | 642,900 | 32,521,880 | 50.586 | 49.85 | 49.85 | 49.90 | 48.48 | 50.93 | 655,773 | 49.593 | 0.99% |
| 2019-11-27 | 0 | 50.35 | 50.35 | 50.45 | 50.25 | 52.90 | 1,134,397 | 57,823,864 | 50.973 | 49.36 | 49.36 | 49.46 | 49.26 | 51.86 | 1,157,111 | 49.973 | -4.19% |
| 2019-11-26 | 0 | 52.55 | 52.55 | 52.60 | 51.80 | 52.90 | 435,900 | 22,775,430 | 52.249 | 51.52 | 51.52 | 51.57 | 50.78 | 51.86 | 444,628 | 51.224 | -0.57% |
| 2019-11-25 | 0 | 52.85 | 52.85 | 52.95 | 51.30 | 53.80 | 769,500 | 40,232,255 | 52.284 | 51.81 | 51.81 | 51.91 | 50.29 | 52.74 | 784,908 | 51.257 | -1.40% |
| 2019-11-22 | 0 | 53.60 | 53.55 | 53.60 | 53.55 | 56.00 | 377,500 | 20,514,280 | 54.342 | 52.55 | 52.50 | 52.55 | 52.50 | 54.90 | 385,059 | 53.276 | -2.19% |
| 2019-11-21 | 0 | 54.80 | 54.70 | 54.80 | 52.20 | 56.40 | 983,600 | 53,908,407 | 54.807 | 53.72 | 53.63 | 53.72 | 51.18 | 55.29 | 1,003,294 | 53.731 | 0.74% |
| 2019-11-20 | 0 | 54.40 | 54.35 | 54.40 | 52.65 | 55.00 | 1,009,803 | 54,215,523 | 53.689 | 53.33 | 53.28 | 53.33 | 51.62 | 53.92 | 1,030,022 | 52.635 | 2.54% |
| 2019-11-19 | 0 | 53.05 | 53.00 | 53.05 | 51.65 | 53.95 | 1,357,100 | 71,844,465 | 52.940 | 52.01 | 51.96 | 52.01 | 50.64 | 52.89 | 1,384,273 | 51.901 | -1.76% |
| 2019-11-18 | 0 | 54.00 | 53.95 | 54.00 | 52.45 | 55.00 | 1,847,200 | 100,254,600 | 54.274 | 52.94 | 52.89 | 52.94 | 51.42 | 53.92 | 1,884,186 | 53.208 | 3.35% |
| 2019-11-15 | 0 | 52.25 | 52.25 | 52.30 | 50.00 | 52.80 | 2,676,600 | 138,084,145 | 51.589 | 51.22 | 51.22 | 51.27 | 49.02 | 51.76 | 2,730,193 | 50.577 | 4.50% |
| 2019-11-14 | 0 | 50.00 | 49.95 | 50.00 | 47.65 | 50.00 | 3,059,500 | 151,027,885 | 49.364 | 49.02 | 48.97 | 49.02 | 46.71 | 49.02 | 3,120,760 | 48.395 | 4.71% |
| 2019-11-13 | 0 | 47.75 | 47.75 | 47.80 | 46.65 | 48.00 | 1,567,600 | 74,350,452 | 47.429 | 46.81 | 46.81 | 46.86 | 45.73 | 47.06 | 1,598,988 | 46.498 | 0.95% |
| 2019-11-12 | 0 | 47.30 | 47.20 | 47.30 | 43.25 | 47.80 | 2,215,400 | 102,092,937 | 46.083 | 46.37 | 46.27 | 46.37 | 42.40 | 46.86 | 2,259,759 | 45.179 | 9.49% |
| 2019-11-11 | 0 | 43.20 | 43.10 | 43.20 | 43.10 | 45.00 | 695,400 | 30,627,265 | 44.043 | 42.35 | 42.25 | 42.35 | 42.25 | 44.12 | 709,324 | 43.178 | -3.57% |
| 2019-11-08 | 0 | 44.80 | 44.70 | 44.80 | 44.60 | 45.85 | 900,200 | 40,582,580 | 45.082 | 43.92 | 43.82 | 43.92 | 43.72 | 44.95 | 918,225 | 44.197 | 0.34% |
| 2019-11-07 | 0 | 44.65 | 44.55 | 44.60 | 43.75 | 44.85 | 615,900 | 27,451,660 | 44.572 | 43.77 | 43.68 | 43.72 | 42.89 | 43.97 | 628,232 | 43.697 | 0.90% |
| 2019-11-06 | 0 | 44.25 | 44.20 | 44.25 | 44.00 | 44.80 | 437,800 | 19,460,290 | 44.450 | 43.38 | 43.33 | 43.38 | 43.14 | 43.92 | 446,566 | 43.578 | -1.01% |
| 2019-11-05 | 0 | 44.70 | 44.55 | 44.70 | 43.60 | 44.75 | 1,558,500 | 69,180,825 | 44.389 | 43.82 | 43.68 | 43.82 | 42.74 | 43.87 | 1,589,706 | 43.518 | 2.64% |
| 2019-11-04 | 0 | 43.55 | 43.55 | 43.60 | 42.15 | 44.10 | 649,400 | 28,398,535 | 43.730 | 42.70 | 42.70 | 42.74 | 41.32 | 43.23 | 662,403 | 42.872 | 2.59% |
| 2019-11-01 | 0 | 42.45 | 42.15 | 42.45 | 41.15 | 42.45 | 600,000 | 25,070,100 | 41.784 | 41.62 | 41.32 | 41.62 | 40.34 | 41.62 | 612,014 | 40.963 | 1.19% |
| 2019-10-31 | 0 | 41.95 | 41.95 | 42.00 | 40.60 | 42.10 | 776,400 | 32,233,935 | 41.517 | 41.13 | 41.13 | 41.18 | 39.80 | 41.27 | 791,946 | 40.702 | -0.12% |
| 2019-10-30 | 0 | 42.00 | 41.80 | 42.00 | 41.60 | 43.30 | 790,800 | 33,472,032 | 42.327 | 41.18 | 40.98 | 41.18 | 40.78 | 42.45 | 806,634 | 41.496 | -1.29% |
| 2019-10-29 | 0 | 42.55 | 42.55 | 42.60 | 42.50 | 44.20 | 801,100 | 34,533,830 | 43.108 | 41.71 | 41.71 | 41.76 | 41.67 | 43.33 | 817,140 | 42.262 | -2.85% |
| 2019-10-28 | 0 | 43.80 | 43.65 | 43.80 | 43.30 | 44.80 | 1,132,900 | 49,820,225 | 43.976 | 42.94 | 42.79 | 42.94 | 42.45 | 43.92 | 1,155,584 | 43.113 | -0.68% |
| 2019-10-25 | 0 | 44.10 | 44.10 | 44.25 | 43.00 | 44.50 | 821,400 | 36,141,540 | 44.000 | 43.23 | 43.23 | 43.38 | 42.16 | 43.63 | 837,847 | 43.136 | 2.56% |
| 2019-10-24 | 0 | 43.00 | 43.00 | 43.35 | 40.85 | 44.05 | 1,840,800 | 78,865,010 | 42.843 | 42.16 | 42.16 | 42.50 | 40.05 | 43.19 | 1,877,658 | 42.002 | 2.87% |
| 2019-10-23 | 0 | 41.80 | 41.75 | 41.80 | 41.60 | 43.80 | 937,900 | 39,813,585 | 42.450 | 40.98 | 40.93 | 40.98 | 40.78 | 42.94 | 956,679 | 41.616 | -3.91% |
| 2019-10-22 | 0 | 43.50 | 43.50 | 43.85 | 42.80 | 45.00 | 1,513,200 | 65,880,265 | 43.537 | 42.65 | 42.65 | 42.99 | 41.96 | 44.12 | 1,543,499 | 42.682 | -1.14% |
| 2019-10-21 | 0 | 44.00 | 43.95 | 44.00 | 42.40 | 46.35 | 5,870,900 | 263,791,472 | 44.932 | 43.14 | 43.09 | 43.14 | 41.57 | 45.44 | 5,988,452 | 44.050 | 3.41% |
| 2019-10-18 | 0 | 42.55 | 42.55 | 42.70 | 39.65 | 46.50 | 27,355,400 | 1,193,003,395 | 43.611 | 41.71 | 41.71 | 41.86 | 38.87 | 45.59 | 27,903,133 | 42.755 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy