Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.17 | 38.44 | 37.23 | 37.86 | 6,206,921 | -0.63(-1.64%) |
Oct 29, 2020 | 37.15 | 38.84 | 37.10 | 38.49 | 5,165,629 | +0.89(+2.37%) |
Oct 28, 2020 | 37.40 | 38.04 | 36.90 | 37.60 | 7,397,243 | -1.16(-2.98%) |
Oct 27, 2020 | 39.05 | 39.28 | 38.61 | 38.76 | 4,975,534 | -0.48(-1.23%) |
Oct 26, 2020 | 39.90 | 40.07 | 38.97 | 39.24 | 4,837,619 | -1.15(-2.84%) |
Oct 23, 2020 | 41.22 | 41.57 | 40.29 | 40.39 | 3,752,748 | -0.24(-0.59%) |
Oct 22, 2020 | 41.46 | 41.75 | 39.24 | 40.63 | 6,303,444 | +0.22(+0.56%) |
Oct 21, 2020 | 41.10 | 41.38 | 40.41 | 40.41 | 4,915,481 | -0.66(-1.60%) |
Oct 20, 2020 | 41.07 | 41.74 | 40.96 | 41.07 | 3,009,136 | +0.42(+1.02%) |
Oct 19, 2020 | 41.06 | 41.89 | 40.57 | 40.65 | 3,488,203 | -0.38(-0.93%) |
Oct 16, 2020 | 41.09 | 41.61 | 40.89 | 41.03 | 3,309,637 | +0.24(+0.59%) |
Oct 15, 2020 | 39.85 | 40.84 | 39.82 | 40.79 | 3,356,114 | +0.15(+0.37%) |
Oct 14, 2020 | 39.82 | 40.76 | 39.47 | 40.64 | 6,396,095 | +0.79(+1.98%) |
Oct 13, 2020 | 40.35 | 40.77 | 39.78 | 39.85 | 8,208,828 | -0.58(-1.44%) |
Oct 12, 2020 | 41.12 | 41.20 | 40.17 | 40.43 | 3,610,869 | -0.65(-1.58%) |
Oct 09, 2020 | 41.45 | 41.69 | 40.53 | 41.08 | 5,374,405 | -0.02(-0.04%) |
Oct 08, 2020 | 40.47 | 41.12 | 40.35 | 41.10 | 3,557,626 | +0.90(+2.24%) |
Oct 07, 2020 | 40.32 | 40.83 | 39.95 | 40.20 | 5,414,470 | +0.35(+0.88%) |
Oct 06, 2020 | 40.88 | 41.44 | 39.83 | 39.85 | 5,375,631 | -0.58(-1.44%) |
Oct 05, 2020 | 39.87 | 40.68 | 39.70 | 40.43 | 4,701,764 | +1.06(+2.68%) |
Oct 02, 2020 | 37.76 | 39.51 | 37.56 | 39.38 | 5,477,613 | +1.00(+2.60%) |
Oct 01, 2020 | 39.29 | 39.53 | 38.23 | 38.38 | 4,094,494 | -0.78(-2.00%) |
Sep 30, 2020 | 39.28 | 40.05 | 38.79 | 39.16 | 5,603,233 | +0.40(+1.03%) |
Sep 29, 2020 | 39.31 | 39.77 | 38.50 | 38.76 | 3,264,274 | -0.76(-1.92%) |
Sep 28, 2020 | 38.70 | 40.18 | 38.70 | 39.52 | 4,796,670 | +1.20(+3.13%) |
Sep 25, 2020 | 38.09 | 38.62 | 37.98 | 38.32 | 4,914,353 | -0.31(-0.80%) |
Sep 24, 2020 | 38.84 | 39.11 | 38.03 | 38.63 | 5,585,352 | -0.27(-0.71%) |
Sep 23, 2020 | 39.68 | 40.05 | 38.68 | 38.90 | 4,825,923 | -0.88(-2.22%) |
Sep 22, 2020 | 39.93 | 40.08 | 39.28 | 39.78 | 5,022,861 | -0.09(-0.23%) |
Sep 21, 2020 | 40.82 | 41.06 | 39.27 | 39.88 | 7,771,867 | -2.05(-4.88%) |
Sep 18, 2020 | 42.06 | 42.64 | 41.82 | 41.92 | 7,535,173 | -0.50(-1.18%) |
Sep 17, 2020 | 41.09 | 42.66 | 40.66 | 42.42 | 6,309,048 | +1.06(+2.56%) |
Sep 16, 2020 | 41.77 | 42.53 | 41.14 | 41.37 | 7,045,420 | -1.14(-2.68%) |
Sep 15, 2020 | 42.12 | 42.91 | 41.94 | 42.51 | 5,732,459 | +0.82(+1.96%) |
Sep 14, 2020 | 41.67 | 42.04 | 41.36 | 41.69 | 6,366,315 | +0.20(+0.48%) |
Sep 11, 2020 | 40.96 | 41.96 | 40.82 | 41.49 | 7,480,024 | +0.96(+2.36%) |
Sep 10, 2020 | 41.03 | 41.41 | 40.50 | 40.53 | 5,059,459 | -0.44(-1.08%) |
Sep 09, 2020 | 40.42 | 41.52 | 40.37 | 40.97 | 5,008,170 | +1.08(+2.71%) |
Sep 08, 2020 | 39.69 | 40.30 | 39.48 | 39.89 | 5,143,221 | -0.56(-1.38%) |
Sep 04, 2020 | 41.02 | 41.37 | 40.02 | 40.45 | 6,399,520 | +0.17(+0.43%) |
Sep 03, 2020 | 41.02 | 41.45 | 39.88 | 40.27 | 8,081,107 | -0.69(-1.69%) |
Sep 02, 2020 | 39.68 | 41.02 | 39.47 | 40.97 | 8,776,757 | +1.62(+4.13%) |
Sep 01, 2020 | 37.28 | 39.35 | 37.01 | 39.34 | 6,522,282 | +1.79(+4.77%) |
Aug 31, 2020 | 38.28 | 38.38 | 37.53 | 37.55 | 4,706,004 | -0.77(-2.02%) |
Aug 28, 2020 | 37.79 | 38.46 | 37.43 | 38.33 | 4,533,119 | +0.49(+1.30%) |
Aug 27, 2020 | 38.26 | 38.48 | 37.55 | 37.84 | 4,514,487 | -0.15(-0.39%) |
Aug 26, 2020 | 37.44 | 38.25 | 37.11 | 37.98 | 4,792,982 | +0.61(+1.65%) |
Aug 25, 2020 | 38.04 | 38.25 | 37.27 | 37.37 | 5,109,380 | -0.43(-1.15%) |
Aug 24, 2020 | 36.31 | 37.83 | 36.08 | 37.80 | 5,622,565 | +2.07(+5.80%) |
Aug 21, 2020 | 35.66 | 35.96 | 35.45 | 35.73 | 3,064,140 | -0.08(-0.23%) |
Aug 20, 2020 | 36.08 | 36.18 | 35.68 | 35.81 | 4,054,709 | -0.78(-2.13%) |
Aug 19, 2020 | 36.63 | 36.97 | 36.27 | 36.59 | 4,209,343 | -0.06(-0.16%) |
Aug 18, 2020 | 36.40 | 36.91 | 36.32 | 36.65 | 2,985,518 | +0.20(+0.56%) |
Aug 17, 2020 | 36.97 | 37.25 | 36.24 | 36.44 | 3,973,899 | -0.34(-0.91%) |
Aug 14, 2020 | 36.02 | 37.00 | 35.93 | 36.78 | 2,438,038 | +0.36(+0.99%) |
Aug 13, 2020 | 35.95 | 36.78 | 35.83 | 36.42 | 3,375,807 | +0.12(+0.34%) |
Aug 12, 2020 | 37.07 | 37.20 | 36.01 | 36.30 | 3,144,501 | -0.18(-0.49%) |
Aug 11, 2020 | 37.33 | 37.76 | 36.34 | 36.48 | 5,335,939 | -0.25(-0.67%) |
Aug 10, 2020 | 35.09 | 36.80 | 35.09 | 36.72 | 5,179,978 | +1.78(+5.09%) |
Aug 07, 2020 | 34.08 | 34.97 | 33.97 | 34.94 | 3,554,456 | +0.48(+1.38%) |
Aug 06, 2020 | 34.17 | 34.69 | 33.65 | 34.47 | 4,544,317 | +0.05(+0.14%) |
Aug 05, 2020 | 34.34 | 34.82 | 34.22 | 34.42 | 4,425,755 | +0.55(+1.62%) |
Aug 04, 2020 | 32.82 | 34.32 | 32.70 | 33.87 | 6,598,655 | +1.01(+3.07%) |
Aug 03, 2020 | 33.79 | 33.80 | 32.85 | 32.86 | 6,198,759 | -0.80(-2.36%) |
Jul 31, 2020 | 34.01 | 34.36 | 33.27 | 33.66 | 9,105,069 | -0.55(-1.61%) |
Jul 30, 2020 | 34.97 | 35.11 | 33.89 | 34.21 | 5,024,476 | -1.47(-4.11%) |
Jul 29, 2020 | 35.08 | 35.77 | 35.03 | 35.67 | 3,888,296 | +0.74(+2.11%) |
Jul 28, 2020 | 35.85 | 36.08 | 34.91 | 34.93 | 4,142,551 | -1.13(-3.14%) |
Jul 27, 2020 | 35.09 | 36.46 | 34.78 | 36.07 | 5,775,041 | +1.14(+3.26%) |
Jul 24, 2020 | 35.10 | 35.64 | 34.67 | 34.93 | 3,659,863 | -0.17(-0.49%) |
Jul 23, 2020 | 35.25 | 35.41 | 34.33 | 35.10 | 8,019,592 | -1.25(-3.43%) |
Jul 22, 2020 | 35.20 | 36.48 | 35.15 | 36.34 | 7,066,997 | +1.07(+3.02%) |
Jul 21, 2020 | 34.84 | 35.60 | 34.80 | 35.28 | 4,147,960 | +0.61(+1.75%) |
Jul 20, 2020 | 35.52 | 35.80 | 34.52 | 34.67 | 4,367,281 | -1.12(-3.14%) |
Jul 17, 2020 | 36.12 | 36.19 | 35.21 | 35.80 | 5,626,984 | -0.13(-0.37%) |
Jul 16, 2020 | 35.40 | 36.28 | 35.11 | 35.93 | 5,196,971 | +0.41(+1.15%) |
Jul 15, 2020 | 35.78 | 36.15 | 34.88 | 35.52 | 4,620,868 | +0.73(+2.10%) |
Jul 14, 2020 | 33.87 | 34.98 | 33.80 | 34.79 | 5,307,613 | +0.98(+2.91%) |
Jul 13, 2020 | 33.69 | 34.30 | 33.20 | 33.80 | 3,767,938 | +0.39(+1.18%) |
Jul 10, 2020 | 32.33 | 33.46 | 32.31 | 33.41 | 3,669,501 | +1.08(+3.35%) |
Jul 09, 2020 | 33.11 | 33.21 | 32.11 | 32.33 | 4,479,098 | -0.75(-2.26%) |
Jul 08, 2020 | 34.01 | 34.25 | 32.49 | 33.07 | 5,885,750 | -1.10(-3.21%) |
Jul 07, 2020 | 34.21 | 34.48 | 33.75 | 34.17 | 5,533,802 | -0.62(-1.79%) |
Jul 06, 2020 | 34.94 | 35.07 | 34.07 | 34.80 | 5,705,572 | +0.70(+2.07%) |
Jul 02, 2020 | 34.15 | 34.63 | 33.53 | 34.09 | 4,901,331 | +0.69(+2.06%) |
Jul 01, 2020 | 33.40 | 33.85 | 33.06 | 33.40 | 4,909,086 | -0.01(-0.02%) |
Jun 30, 2020 | 33.27 | 33.57 | 32.59 | 33.41 | 5,899,233 | -0.18(-0.54%) |
Jun 29, 2020 | 33.08 | 33.76 | 32.94 | 33.59 | 9,463,132 | +0.97(+2.96%) |
Jun 26, 2020 | 32.43 | 32.79 | 31.75 | 32.62 | 10,167,196 | -0.15(-0.45%) |
Jun 25, 2020 | 31.15 | 32.81 | 30.89 | 32.77 | 7,298,459 | +1.25(+3.98%) |
Jun 24, 2020 | 33.28 | 33.38 | 31.41 | 31.52 | 9,400,769 | -2.38(-7.01%) |
Jun 23, 2020 | 34.82 | 34.82 | 33.88 | 33.89 | 4,395,463 | -0.32(-0.93%) |
Jun 22, 2020 | 33.98 | 34.53 | 33.34 | 34.21 | 4,044,711 | +0.07(+0.22%) |
Jun 19, 2020 | 34.94 | 35.25 | 33.99 | 34.14 | 9,143,132 | +0.06(+0.17%) |
Jun 18, 2020 | 33.32 | 34.42 | 33.10 | 34.08 | 5,009,675 | +0.34(+1.00%) |
Jun 17, 2020 | 35.00 | 35.08 | 33.63 | 33.75 | 4,300,284 | -0.89(-2.56%) |
Jun 16, 2020 | 36.20 | 36.48 | 33.97 | 34.63 | 6,824,519 | +0.22(+0.64%) |
Jun 15, 2020 | 32.36 | 34.80 | 32.20 | 34.41 | 6,912,708 | +0.61(+1.82%) |
Jun 12, 2020 | 34.28 | 34.36 | 32.77 | 33.80 | 6,142,554 | +1.61(+5.02%) |
Jun 11, 2020 | 33.79 | 34.46 | 31.93 | 32.18 | 11,253,296 | -3.54(-9.91%) |
Jun 10, 2020 | 36.39 | 36.48 | 35.57 | 35.72 | 5,204,992 | -0.68(-1.87%) |
Jun 09, 2020 | 36.45 | 36.74 | 36.00 | 36.40 | 6,752,027 | -1.22(-3.25%) |
Jun 08, 2020 | 36.13 | 37.65 | 36.13 | 37.62 | 6,986,786 | +1.58(+4.39%) |
Jun 05, 2020 | 36.65 | 37.48 | 35.93 | 36.04 | 9,340,894 | +1.03(+2.95%) |
Jun 04, 2020 | 34.02 | 35.05 | 33.87 | 35.01 | 4,758,685 | +0.89(+2.59%) |
Jun 03, 2020 | 34.01 | 34.67 | 33.98 | 34.12 | 6,293,160 | +0.84(+2.54%) |
Jun 02, 2020 | 32.13 | 33.80 | 32.04 | 33.28 | 7,421,244 | +1.63(+5.15%) |
Jun 01, 2020 | 31.65 | 31.98 | 31.30 | 31.65 | 3,677,473 | +0.01(+0.03%) |
May 29, 2020 | 31.26 | 31.96 | 30.92 | 31.64 | 6,410,709 | -0.09(-0.28%) |
May 28, 2020 | 32.43 | 32.53 | 31.43 | 31.73 | 6,425,857 | -0.34(-1.05%) |
May 27, 2020 | 32.17 | 32.75 | 31.43 | 32.07 | 8,556,490 | +0.83(+2.66%) |
May 26, 2020 | 30.89 | 31.37 | 30.54 | 31.24 | 7,684,559 | +2.15(+7.39%) |
May 22, 2020 | 28.73 | 29.13 | 28.48 | 29.09 | 3,776,018 | +0.24(+0.84%) |
May 21, 2020 | 28.99 | 29.60 | 28.72 | 28.84 | 4,894,964 | -0.29(-1.00%) |
May 20, 2020 | 29.26 | 29.79 | 28.80 | 29.13 | 7,023,302 | +0.43(+1.51%) |
May 19, 2020 | 29.50 | 29.54 | 28.65 | 28.70 | 5,483,203 | -0.89(-2.99%) |
May 18, 2020 | 28.89 | 30.61 | 28.76 | 29.59 | 10,612,199 | +2.56(+9.48%) |
May 15, 2020 | 26.74 | 27.36 | 26.44 | 27.02 | 5,997,271 | +0.04(+0.15%) |
May 14, 2020 | 25.12 | 27.02 | 24.88 | 26.98 | 7,683,861 | +0.93(+3.59%) |
May 13, 2020 | 26.98 | 27.02 | 25.60 | 26.05 | 7,281,630 | -1.16(-4.26%) |
May 12, 2020 | 27.58 | 28.51 | 27.18 | 27.21 | 7,040,008 | -0.09(-0.32%) |
May 11, 2020 | 27.54 | 27.57 | 26.64 | 27.30 | 5,365,344 | -0.35(-1.25%) |
May 08, 2020 | 27.20 | 27.68 | 26.87 | 27.64 | 5,370,274 | +1.19(+4.51%) |
May 07, 2020 | 26.20 | 27.22 | 26.18 | 26.45 | 6,280,622 | +0.72(+2.78%) |
May 06, 2020 | 26.34 | 26.88 | 25.67 | 25.74 | 5,712,169 | -1.14(-4.23%) |
May 05, 2020 | 27.08 | 27.82 | 26.76 | 26.87 | 6,259,986 | +0.25(+0.94%) |
May 04, 2020 | 25.85 | 26.69 | 25.58 | 26.62 | 7,758,457 | -0.70(-2.56%) |
May 01, 2020 | 27.97 | 28.26 | 27.01 | 27.32 | 10,815,306 | -2.22(-7.52%) |
Apr 30, 2020 | 30.01 | 30.08 | 29.03 | 29.55 | 13,634,851 | -0.63(-2.08%) |
Apr 29, 2020 | 29.79 | 30.67 | 29.71 | 30.17 | 8,551,260 | +1.29(+4.46%) |
Apr 28, 2020 | 28.57 | 29.14 | 27.95 | 28.88 | 7,286,301 | +1.15(+4.15%) |
Apr 27, 2020 | 26.82 | 27.97 | 26.42 | 27.73 | 6,067,329 | +1.06(+3.99%) |
Apr 24, 2020 | 26.61 | 26.86 | 25.96 | 26.67 | 6,183,545 | +0.45(+1.72%) |
Apr 23, 2020 | 25.85 | 26.84 | 25.78 | 26.22 | 9,590,781 | +0.58(+2.26%) |
Apr 22, 2020 | 25.61 | 25.79 | 24.87 | 25.64 | 6,622,369 | +0.77(+3.11%) |
Apr 21, 2020 | 24.48 | 25.09 | 23.85 | 24.87 | 9,083,493 | -0.52(-2.06%) |
Apr 20, 2020 | 25.91 | 26.44 | 25.37 | 25.39 | 8,859,698 | -1.52(-5.66%) |
Apr 17, 2020 | 26.61 | 27.43 | 26.25 | 26.91 | 8,126,505 | +1.44(+5.66%) |
Apr 16, 2020 | 26.32 | 26.32 | 24.68 | 25.47 | 8,578,011 | -0.48(-1.86%) |
Apr 15, 2020 | 27.26 | 27.26 | 25.66 | 25.95 | 9,420,099 | -2.53(-8.88%) |
Apr 14, 2020 | 29.29 | 29.91 | 28.26 | 28.48 | 9,121,134 | +0.11(+0.40%) |
Apr 13, 2020 | 29.37 | 29.71 | 27.84 | 28.37 | 8,901,475 | -1.07(-3.64%) |
Apr 09, 2020 | 28.79 | 30.39 | 28.62 | 29.44 | 12,284,385 | +1.43(+5.09%) |
Apr 08, 2020 | 26.55 | 28.14 | 26.06 | 28.02 | 8,965,639 | +1.98(+7.61%) |
Apr 07, 2020 | 26.38 | 28.24 | 25.62 | 26.03 | 18,661,858 | +1.44(+5.86%) |
Apr 06, 2020 | 23.78 | 24.95 | 23.76 | 24.59 | 9,959,690 | +2.07(+9.19%) |
Apr 03, 2020 | 22.37 | 23.01 | 22.08 | 22.52 | 9,940,936 | -0.05(-0.21%) |
Apr 02, 2020 | 21.83 | 24.03 | 21.68 | 22.57 | 13,262,310 | +0.80(+3.66%) |
Apr 01, 2020 | 22.42 | 22.76 | 21.69 | 21.77 | 12,835,168 | -1.77(-7.52%) |
Mar 31, 2020 | 22.99 | 24.22 | 22.91 | 23.55 | 9,441,383 | +0.48(+2.06%) |
Mar 30, 2020 | 22.80 | 23.67 | 22.39 | 23.07 | 8,464,277 | +0.07(+0.32%) |
Mar 27, 2020 | 22.55 | 23.56 | 21.68 | 23.00 | 11,302,349 | -0.90(-3.77%) |
Mar 26, 2020 | 24.38 | 25.20 | 23.31 | 23.90 | 17,757,850 | -0.56(-2.30%) |
Mar 25, 2020 | 23.50 | 26.11 | 23.03 | 24.46 | 13,079,409 | +1.54(+6.71%) |
Mar 24, 2020 | 23.08 | 24.13 | 21.66 | 22.93 | 15,315,445 | +1.52(+7.11%) |
Mar 23, 2020 | 21.85 | 22.89 | 20.95 | 21.40 | 14,529,152 | -0.69(-3.13%) |
Mar 20, 2020 | 23.02 | 23.91 | 21.41 | 22.10 | 15,707,973 | -0.55(-2.42%) |
Mar 19, 2020 | 21.16 | 25.25 | 20.88 | 22.64 | 17,250,824 | +1.35(+6.35%) |
Mar 18, 2020 | 20.00 | 22.78 | 19.74 | 21.29 | 21,051,508 | -0.13(-0.60%) |
Mar 17, 2020 | 20.67 | 22.23 | 18.31 | 21.42 | 24,664,738 | +3.70(+20.91%) |
Mar 16, 2020 | 18.60 | 20.48 | 17.68 | 17.72 | 15,303,403 | -2.97(-14.36%) |
Mar 13, 2020 | 22.49 | 22.56 | 18.18 | 20.69 | 21,546,664 | +1.63(+8.53%) |
Mar 12, 2020 | 20.49 | 21.25 | 18.03 | 19.06 | 22,553,356 | -3.48(-15.43%) |
Mar 11, 2020 | 24.31 | 24.42 | 22.43 | 22.54 | 15,467,551 | -2.75(-10.86%) |
Mar 10, 2020 | 26.18 | 26.84 | 23.61 | 25.29 | 16,112,179 | +0.70(+2.85%) |
Mar 09, 2020 | 27.98 | 28.14 | 24.50 | 24.58 | 18,726,582 | -6.80(-21.66%) |
Mar 06, 2020 | 31.18 | 31.96 | 30.85 | 31.38 | 8,603,739 | -0.91(-2.82%) |
Mar 05, 2020 | 32.23 | 32.72 | 31.94 | 32.29 | 6,764,660 | -1.46(-4.32%) |
Mar 04, 2020 | 33.38 | 33.80 | 32.38 | 33.75 | 6,168,189 | +1.09(+3.33%) |
Mar 03, 2020 | 33.30 | 34.42 | 32.00 | 32.66 | 8,399,332 | -0.69(-2.08%) |
Mar 02, 2020 | 33.06 | 33.35 | 32.03 | 33.35 | 9,568,301 | +0.81(+2.50%) |
Feb 28, 2020 | 30.70 | 32.61 | 30.64 | 32.54 | 12,767,828 | +0.69(+2.17%) |
Feb 27, 2020 | 33.28 | 33.39 | 31.81 | 31.85 | 12,427,824 | -2.25(-6.61%) |
Feb 26, 2020 | 35.21 | 35.55 | 34.08 | 34.10 | 8,168,209 | -0.71(-2.05%) |
Feb 25, 2020 | 36.84 | 36.86 | 34.52 | 34.82 | 6,979,578 | -1.81(-4.95%) |
Feb 24, 2020 | 36.92 | 37.26 | 36.28 | 36.63 | 6,406,512 | -1.63(-4.26%) |
Feb 21, 2020 | 38.48 | 38.63 | 38.09 | 38.26 | 5,015,070 | -0.36(-0.94%) |
Feb 20, 2020 | 37.64 | 38.67 | 37.58 | 38.63 | 5,244,120 | +0.95(+2.52%) |
Feb 19, 2020 | 37.88 | 38.25 | 37.56 | 37.68 | 7,125,802 | -0.14(-0.38%) |
Feb 18, 2020 | 38.17 | 38.44 | 37.41 | 37.82 | 4,537,291 | -0.70(-1.83%) |
Feb 14, 2020 | 38.43 | 38.77 | 38.33 | 38.52 | 4,048,235 | +0.26(+0.68%) |
Feb 13, 2020 | 38.74 | 38.81 | 38.04 | 38.26 | 4,169,048 | -0.86(-2.19%) |
Feb 12, 2020 | 39.36 | 39.90 | 38.81 | 39.12 | 3,741,093 | +0.47(+1.21%) |
Feb 11, 2020 | 38.45 | 39.62 | 38.42 | 38.65 | 4,677,468 | +0.48(+1.25%) |
Feb 10, 2020 | 37.87 | 38.59 | 37.87 | 38.17 | 3,141,098 | +0.13(+0.33%) |
Feb 07, 2020 | 38.45 | 38.45 | 37.59 | 38.05 | 4,799,713 | -0.93(-2.38%) |
Feb 06, 2020 | 39.30 | 39.34 | 38.47 | 38.97 | 7,554,773 | -0.32(-0.83%) |
Feb 05, 2020 | 38.72 | 39.40 | 38.44 | 39.30 | 6,820,075 | +1.24(+3.25%) |
Feb 04, 2020 | 37.75 | 38.33 | 37.58 | 38.06 | 6,672,948 | +1.04(+2.80%) |
Feb 03, 2020 | 36.69 | 37.21 | 36.23 | 37.03 | 8,034,722 | +0.53(+1.45%) |
Jan 31, 2020 | 37.79 | 37.92 | 36.38 | 36.50 | 9,508,284 | -1.90(-4.95%) |
Jan 30, 2020 | 38.27 | 38.80 | 37.75 | 38.40 | 7,125,759 | -0.95(-2.42%) |
Jan 29, 2020 | 38.80 | 39.57 | 38.50 | 39.35 | 8,619,276 | +1.99(+5.32%) |
Jan 28, 2020 | 37.55 | 37.80 | 37.25 | 37.36 | 7,337,967 | -0.02(-0.04%) |
Jan 27, 2020 | 37.48 | 37.69 | 36.95 | 37.37 | 6,093,349 | -1.04(-2.70%) |
Jan 24, 2020 | 39.51 | 39.82 | 38.06 | 38.41 | 7,472,616 | -1.39(-3.50%) |
Jan 23, 2020 | 39.78 | 40.20 | 38.94 | 39.81 | 7,318,603 | -0.49(-1.22%) |
Jan 22, 2020 | 41.77 | 41.83 | 40.15 | 40.30 | 6,499,609 | -1.37(-3.29%) |
Jan 21, 2020 | 41.97 | 42.10 | 41.35 | 41.67 | 5,245,825 | -0.59(-1.39%) |
Jan 17, 2020 | 41.61 | 42.27 | 41.53 | 42.25 | 4,919,889 | +0.68(+1.64%) |
Jan 16, 2020 | 41.65 | 41.88 | 41.33 | 41.57 | 4,753,554 | +0.17(+0.40%) |
Jan 15, 2020 | 41.34 | 41.71 | 40.96 | 41.41 | 2,821,882 | +0.02(+0.06%) |
Jan 14, 2020 | 41.34 | 41.96 | 41.15 | 41.38 | 4,657,855 | -0.09(-0.21%) |
Jan 13, 2020 | 40.80 | 41.51 | 40.77 | 41.47 | 3,364,825 | +0.67(+1.65%) |
Jan 10, 2020 | 41.87 | 41.88 | 40.72 | 40.80 | 4,137,104 | -0.55(-1.32%) |
Jan 09, 2020 | 41.79 | 42.04 | 41.04 | 41.34 | 3,367,721 | -0.43(-1.02%) |
Jan 08, 2020 | 41.52 | 42.12 | 41.13 | 41.77 | 4,582,006 | +0.43(+1.03%) |
Jan 07, 2020 | 41.42 | 42.04 | 41.19 | 41.34 | 6,466,806 | -0.02(-0.04%) |
Jan 06, 2020 | 41.45 | 41.89 | 41.19 | 41.36 | 5,424,299 | -0.17(-0.40%) |
Jan 03, 2020 | 42.07 | 42.46 | 41.52 | 41.53 | 6,317,185 | -1.05(-2.47%) |
Jan 02, 2020 | 43.75 | 44.00 | 42.49 | 42.58 | 6,495,100 | -0.78(-1.79%) |
Dec 31, 2019 | 42.79 | 43.40 | 42.72 | 43.36 | 2,708,754 | +0.31(+0.72%) |
Dec 30, 2019 | 43.46 | 43.61 | 42.97 | 43.05 | 2,453,165 | -0.39(-0.89%) |
Dec 27, 2019 | 43.80 | 44.01 | 43.35 | 43.43 | 2,131,480 | -0.31(-0.71%) |
Dec 26, 2019 | 43.55 | 43.75 | 43.19 | 43.74 | 2,410,529 | +0.25(+0.58%) |
Dec 24, 2019 | 43.57 | 43.77 | 43.29 | 43.49 | 1,169,063 | -0.02(-0.05%) |
Dec 23, 2019 | 43.17 | 43.61 | 42.95 | 43.51 | 3,381,396 | +0.25(+0.59%) |
Dec 20, 2019 | 43.61 | 43.77 | 42.79 | 43.26 | 13,225,152 | +0.07(+0.17%) |
Dec 19, 2019 | 43.12 | 43.47 | 42.82 | 43.19 | 4,236,919 | +0.21(+0.50%) |
Dec 18, 2019 | 43.06 | 43.32 | 42.41 | 42.98 | 4,619,007 | -0.32(-0.75%) |
Dec 17, 2019 | 42.86 | 43.36 | 42.72 | 43.30 | 3,364,558 | +0.39(+0.90%) |
Dec 16, 2019 | 42.47 | 43.21 | 42.39 | 42.91 | 5,099,865 | +0.71(+1.67%) |
Dec 13, 2019 | 43.28 | 43.43 | 42.18 | 42.21 | 4,038,010 | -0.93(-2.15%) |
Dec 12, 2019 | 42.18 | 43.24 | 41.84 | 43.13 | 3,638,494 | +1.07(+2.54%) |
Dec 11, 2019 | 42.38 | 42.83 | 42.02 | 42.06 | 4,106,866 | -0.02(-0.06%) |
Dec 10, 2019 | 42.27 | 42.29 | 41.74 | 42.09 | 3,294,326 | -0.11(-0.26%) |
Dec 09, 2019 | 42.75 | 42.76 | 41.98 | 42.20 | 3,000,920 | +0.04(+0.09%) |
Dec 06, 2019 | 41.66 | 42.58 | 41.66 | 42.16 | 3,601,236 | +0.97(+2.35%) |
Dec 05, 2019 | 41.61 | 41.71 | 40.94 | 41.19 | 3,399,062 | -0.22(-0.54%) |
Dec 04, 2019 | 42.37 | 42.37 | 41.36 | 41.41 | 4,786,045 | +0.36(+0.89%) |
Dec 03, 2019 | 41.16 | 41.20 | 40.44 | 41.05 | 5,035,894 | -1.06(-2.52%) |
Dec 02, 2019 | 41.99 | 42.58 | 41.90 | 42.11 | 4,246,425 | -0.17(-0.39%) |
Nov 29, 2019 | 42.79 | 43.00 | 42.08 | 42.28 | 2,382,688 | -0.72(-1.68%) |
Nov 27, 2019 | 43.32 | 43.49 | 42.70 | 43.00 | 4,955,992 | -0.33(-0.77%) |
Nov 26, 2019 | 43.18 | 43.61 | 42.88 | 43.33 | 5,983,929 | +0.16(+0.36%) |
Nov 25, 2019 | 42.88 | 43.20 | 42.52 | 43.18 | 6,520,414 | +0.78(+1.85%) |
Nov 22, 2019 | 42.22 | 42.75 | 41.92 | 42.39 | 3,987,915 | +0.25(+0.59%) |
Nov 21, 2019 | 41.23 | 42.17 | 40.95 | 42.14 | 5,908,572 | +0.95(+2.30%) |
Nov 20, 2019 | 41.56 | 41.81 | 40.75 | 41.20 | 6,899,317 | -0.56(-1.35%) |
Nov 19, 2019 | 42.87 | 42.87 | 41.29 | 41.76 | 6,686,837 | -0.73(-1.71%) |
Nov 18, 2019 | 42.82 | 42.95 | 42.33 | 42.49 | 4,404,822 | -0.42(-0.98%) |
Nov 15, 2019 | 42.45 | 43.25 | 42.35 | 42.91 | 4,947,434 | +0.71(+1.69%) |
Nov 14, 2019 | 41.69 | 42.35 | 41.57 | 42.20 | 3,321,022 | +0.23(+0.54%) |
Nov 13, 2019 | 42.39 | 42.61 | 41.81 | 41.97 | 4,412,130 | -1.17(-2.72%) |
Nov 12, 2019 | 43.80 | 43.89 | 42.65 | 43.14 | 3,506,224 | -0.51(-1.16%) |
Nov 11, 2019 | 43.45 | 44.00 | 43.19 | 43.65 | 4,090,422 | -0.14(-0.32%) |
Nov 08, 2019 | 43.41 | 43.79 | 43.03 | 43.79 | 6,176,334 | +0.15(+0.34%) |
Nov 07, 2019 | 42.97 | 43.75 | 42.57 | 43.64 | 8,548,622 | +1.19(+2.80%) |
Nov 06, 2019 | 42.36 | 42.82 | 42.09 | 42.46 | 4,940,254 | +0.06(+0.15%) |
Nov 05, 2019 | 42.24 | 43.02 | 41.96 | 42.39 | 7,766,332 | +0.02(+0.06%) |
Nov 04, 2019 | 41.18 | 42.56 | 41.03 | 42.37 | 6,950,323 | +1.45(+3.56%) |