Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.30 | 36.45 | 34.88 | 35.36 | 4,066,143 | -0.16(-0.44%) |
Oct 29, 2020 | 34.23 | 35.66 | 33.74 | 35.52 | 3,239,873 | +1.23(+3.59%) |
Oct 28, 2020 | 33.84 | 34.69 | 33.62 | 34.29 | 3,281,175 | -0.19(-0.56%) |
Oct 27, 2020 | 35.80 | 35.89 | 34.37 | 34.48 | 2,780,831 | -1.32(-3.69%) |
Oct 26, 2020 | 36.70 | 36.78 | 35.35 | 35.80 | 3,111,731 | -1.48(-3.96%) |
Oct 23, 2020 | 37.15 | 37.53 | 36.51 | 37.28 | 1,577,108 | +0.59(+1.60%) |
Oct 22, 2020 | 35.71 | 36.81 | 34.91 | 36.69 | 4,461,389 | -0.39(-1.06%) |
Oct 21, 2020 | 35.03 | 37.35 | 34.96 | 37.09 | 4,677,301 | +1.85(+5.24%) |
Oct 20, 2020 | 34.62 | 35.51 | 34.48 | 35.24 | 2,497,002 | +1.10(+3.23%) |
Oct 19, 2020 | 34.75 | 35.07 | 34.08 | 34.14 | 1,761,307 | -0.47(-1.35%) |
Oct 16, 2020 | 34.74 | 35.27 | 34.42 | 34.61 | 1,679,728 | -0.12(-0.34%) |
Oct 15, 2020 | 33.90 | 34.96 | 33.87 | 34.73 | 1,568,695 | +0.38(+1.10%) |
Oct 14, 2020 | 34.64 | 35.39 | 34.32 | 34.35 | 1,435,985 | -0.29(-0.85%) |
Oct 13, 2020 | 35.63 | 35.63 | 34.52 | 34.64 | 1,752,090 | -1.19(-3.33%) |
Oct 12, 2020 | 35.42 | 35.99 | 35.24 | 35.84 | 1,532,900 | +0.39(+1.11%) |
Oct 09, 2020 | 36.16 | 36.23 | 35.36 | 35.44 | 3,502,820 | -0.66(-1.83%) |
Oct 08, 2020 | 35.18 | 36.13 | 34.93 | 36.10 | 3,144,689 | +1.27(+3.64%) |
Oct 07, 2020 | 35.16 | 35.74 | 34.78 | 34.84 | 2,760,696 | +0.04(+0.11%) |
Oct 06, 2020 | 36.17 | 36.38 | 34.76 | 34.80 | 2,795,994 | -1.21(-3.36%) |
Oct 05, 2020 | 35.60 | 36.38 | 35.41 | 36.01 | 3,710,643 | +1.53(+4.45%) |
Oct 02, 2020 | 33.17 | 34.73 | 33.14 | 34.48 | 2,505,594 | +0.73(+2.15%) |
Oct 01, 2020 | 33.86 | 34.17 | 33.30 | 33.75 | 1,824,851 | -0.08(-0.24%) |
Sep 30, 2020 | 33.80 | 34.21 | 33.49 | 33.84 | 3,021,365 | +0.30(+0.90%) |
Sep 29, 2020 | 33.67 | 33.74 | 32.70 | 33.53 | 2,039,878 | -0.32(-0.95%) |
Sep 28, 2020 | 33.60 | 34.32 | 33.53 | 33.85 | 2,100,544 | +0.99(+3.02%) |
Sep 25, 2020 | 32.16 | 32.99 | 32.09 | 32.86 | 1,838,125 | +0.36(+1.10%) |
Sep 24, 2020 | 32.36 | 33.03 | 31.84 | 32.50 | 2,847,719 | +0.11(+0.34%) |
Sep 23, 2020 | 33.03 | 33.55 | 32.37 | 32.39 | 3,638,320 | -0.50(-1.53%) |
Sep 22, 2020 | 33.18 | 33.69 | 32.48 | 32.90 | 4,333,449 | -0.37(-1.10%) |
Sep 21, 2020 | 33.08 | 33.84 | 32.66 | 33.27 | 2,566,213 | -0.93(-2.71%) |
Sep 18, 2020 | 34.41 | 35.05 | 34.14 | 34.19 | 3,703,486 | -0.37(-1.06%) |
Sep 17, 2020 | 34.45 | 34.91 | 34.12 | 34.56 | 3,720,480 | -0.45(-1.28%) |
Sep 16, 2020 | 34.62 | 35.37 | 34.19 | 35.01 | 3,684,923 | +0.61(+1.76%) |
Sep 15, 2020 | 35.50 | 35.76 | 34.37 | 34.40 | 3,529,306 | -1.29(-3.63%) |
Sep 14, 2020 | 35.79 | 36.33 | 35.64 | 35.70 | 2,018,817 | +0.23(+0.65%) |
Sep 11, 2020 | 35.55 | 35.72 | 35.05 | 35.47 | 1,872,114 | -0.24(-0.67%) |
Sep 10, 2020 | 36.30 | 36.64 | 35.51 | 35.71 | 2,817,687 | -0.53(-1.47%) |
Sep 09, 2020 | 36.64 | 37.03 | 36.08 | 36.24 | 3,269,532 | -0.06(-0.18%) |
Sep 08, 2020 | 37.23 | 37.34 | 35.97 | 36.30 | 2,335,769 | -1.28(-3.40%) |
Sep 04, 2020 | 38.59 | 38.60 | 37.16 | 37.58 | 1,604,887 | -0.08(-0.22%) |
Sep 03, 2020 | 38.54 | 39.55 | 37.30 | 37.66 | 1,904,692 | -0.49(-1.28%) |
Sep 02, 2020 | 37.63 | 38.27 | 36.92 | 38.15 | 2,204,663 | +0.48(+1.27%) |
Sep 01, 2020 | 36.85 | 37.67 | 36.56 | 37.67 | 1,916,980 | +0.54(+1.46%) |
Aug 31, 2020 | 37.61 | 37.61 | 36.74 | 37.13 | 2,279,838 | -0.67(-1.78%) |
Aug 28, 2020 | 38.16 | 38.32 | 37.48 | 37.81 | 1,806,296 | +0.02(+0.05%) |
Aug 27, 2020 | 37.34 | 38.86 | 37.29 | 37.79 | 2,383,548 | +0.94(+2.55%) |
Aug 26, 2020 | 37.76 | 37.76 | 36.63 | 36.85 | 1,935,597 | -0.97(-2.55%) |
Aug 25, 2020 | 38.22 | 38.64 | 37.69 | 37.81 | 2,972,066 | +0.15(+0.41%) |
Aug 24, 2020 | 36.45 | 38.17 | 36.18 | 37.66 | 3,382,405 | +1.37(+3.76%) |
Aug 21, 2020 | 36.67 | 36.83 | 36.19 | 36.29 | 1,557,382 | -0.40(-1.09%) |
Aug 20, 2020 | 36.71 | 37.07 | 36.61 | 36.69 | 1,689,601 | -0.46(-1.23%) |
Aug 19, 2020 | 37.55 | 38.19 | 37.10 | 37.15 | 1,333,902 | -0.45(-1.19%) |
Aug 18, 2020 | 38.18 | 38.37 | 37.51 | 37.60 | 1,188,604 | -0.50(-1.31%) |
Aug 17, 2020 | 38.78 | 38.83 | 37.99 | 38.10 | 1,703,232 | -0.89(-2.29%) |
Aug 14, 2020 | 38.38 | 39.34 | 38.23 | 38.99 | 2,262,069 | +0.32(+0.82%) |
Aug 13, 2020 | 38.53 | 38.69 | 37.82 | 38.67 | 3,071,220 | -0.31(-0.79%) |
Aug 12, 2020 | 40.62 | 40.62 | 38.51 | 38.98 | 2,595,988 | -0.93(-2.33%) |
Aug 11, 2020 | 40.80 | 41.61 | 39.85 | 39.91 | 2,960,878 | +0.15(+0.37%) |
Aug 10, 2020 | 39.07 | 39.86 | 38.99 | 39.76 | 1,768,744 | +0.78(+2.01%) |
Aug 07, 2020 | 37.69 | 39.04 | 37.42 | 38.98 | 1,476,790 | +1.11(+2.93%) |
Aug 06, 2020 | 37.87 | 38.69 | 37.69 | 37.87 | 1,949,047 | -0.41(-1.07%) |
Aug 05, 2020 | 37.38 | 38.55 | 37.30 | 38.28 | 2,390,835 | +1.33(+3.60%) |
Aug 04, 2020 | 38.10 | 38.21 | 36.89 | 36.95 | 2,899,325 | -1.30(-3.40%) |
Aug 03, 2020 | 38.53 | 39.04 | 37.95 | 38.25 | 3,521,453 | -0.29(-0.76%) |
Jul 31, 2020 | 38.25 | 38.98 | 37.14 | 38.54 | 4,528,751 | +1.66(+4.49%) |
Jul 30, 2020 | 36.69 | 37.18 | 36.28 | 36.89 | 1,728,615 | -0.86(-2.27%) |
Jul 29, 2020 | 36.81 | 37.86 | 36.48 | 37.74 | 1,690,409 | +0.90(+2.45%) |
Jul 28, 2020 | 36.93 | 37.33 | 36.75 | 36.84 | 1,624,867 | -0.36(-0.95%) |
Jul 27, 2020 | 37.53 | 37.55 | 36.69 | 37.20 | 1,944,066 | -0.58(-1.54%) |
Jul 24, 2020 | 38.65 | 38.86 | 37.61 | 37.78 | 2,073,765 | -0.84(-2.17%) |
Jul 23, 2020 | 38.05 | 38.72 | 37.67 | 38.62 | 2,101,437 | +0.26(+0.66%) |
Jul 22, 2020 | 37.49 | 38.62 | 37.27 | 38.36 | 1,532,808 | +0.44(+1.15%) |
Jul 21, 2020 | 37.73 | 38.56 | 37.73 | 37.92 | 1,630,592 | +0.50(+1.34%) |
Jul 20, 2020 | 38.15 | 38.15 | 37.19 | 37.42 | 1,987,876 | -0.78(-2.05%) |
Jul 17, 2020 | 38.52 | 38.59 | 37.75 | 38.21 | 2,487,486 | -0.33(-0.85%) |
Jul 16, 2020 | 37.51 | 39.27 | 37.12 | 38.53 | 3,579,996 | +1.73(+4.70%) |
Jul 15, 2020 | 36.38 | 36.98 | 35.98 | 36.80 | 3,000,116 | +1.52(+4.31%) |
Jul 14, 2020 | 34.39 | 35.38 | 33.96 | 35.28 | 2,115,416 | +1.04(+3.03%) |
Jul 13, 2020 | 34.38 | 34.86 | 33.36 | 34.24 | 2,487,744 | +0.17(+0.51%) |
Jul 10, 2020 | 32.73 | 34.20 | 32.61 | 34.07 | 2,121,198 | +1.46(+4.47%) |
Jul 09, 2020 | 34.13 | 34.21 | 32.51 | 32.61 | 1,869,345 | -1.68(-4.89%) |
Jul 08, 2020 | 33.75 | 34.52 | 33.63 | 34.29 | 1,836,536 | +0.43(+1.26%) |
Jul 07, 2020 | 34.46 | 34.62 | 33.76 | 33.86 | 2,612,596 | -1.02(-2.92%) |
Jul 06, 2020 | 35.16 | 35.43 | 34.45 | 34.88 | 1,599,253 | +0.73(+2.13%) |
Jul 02, 2020 | 35.26 | 35.57 | 34.02 | 34.15 | 2,250,101 | -0.18(-0.53%) |
Jul 01, 2020 | 35.07 | 35.55 | 34.15 | 34.34 | 2,163,481 | -0.77(-2.21%) |
Jun 30, 2020 | 34.74 | 35.53 | 34.74 | 35.11 | 2,715,655 | +0.20(+0.57%) |
Jun 29, 2020 | 34.64 | 35.09 | 34.10 | 34.91 | 2,107,955 | +0.81(+2.38%) |
Jun 26, 2020 | 34.42 | 34.66 | 33.71 | 34.10 | 3,749,071 | -0.84(-2.40%) |
Jun 25, 2020 | 34.12 | 35.17 | 33.95 | 34.94 | 2,602,234 | +0.46(+1.32%) |
Jun 24, 2020 | 35.31 | 35.46 | 34.13 | 34.48 | 2,410,449 | -1.50(-4.18%) |
Jun 23, 2020 | 36.32 | 36.52 | 35.97 | 35.98 | 2,328,614 | +0.35(+0.97%) |
Jun 22, 2020 | 35.88 | 35.99 | 35.28 | 35.64 | 3,810,078 | -0.77(-2.13%) |
Jun 19, 2020 | 38.47 | 38.51 | 36.31 | 36.41 | 9,901,744 | -1.12(-2.98%) |
Jun 18, 2020 | 36.87 | 37.82 | 36.61 | 37.53 | 2,200,746 | +0.13(+0.34%) |
Jun 17, 2020 | 37.65 | 38.29 | 37.27 | 37.40 | 2,494,002 | -0.38(-1.01%) |
Jun 16, 2020 | 39.00 | 39.16 | 37.26 | 37.79 | 2,894,556 | +0.57(+1.54%) |
Jun 15, 2020 | 34.91 | 37.46 | 34.47 | 37.21 | 2,990,976 | +0.76(+2.07%) |
Jun 12, 2020 | 37.51 | 37.60 | 35.38 | 36.46 | 2,447,958 | +0.86(+2.40%) |
Jun 11, 2020 | 36.52 | 37.43 | 35.46 | 35.60 | 3,400,391 | -3.47(-8.88%) |
Jun 10, 2020 | 40.69 | 40.69 | 38.86 | 39.07 | 3,860,025 | -1.89(-4.62%) |
Jun 09, 2020 | 40.98 | 41.29 | 40.31 | 40.97 | 2,614,428 | -1.51(-3.56%) |
Jun 08, 2020 | 42.95 | 43.73 | 41.89 | 42.48 | 4,119,199 | -0.03(-0.06%) |
Jun 05, 2020 | 43.36 | 44.25 | 42.01 | 42.51 | 4,576,184 | +2.18(+5.40%) |
Jun 04, 2020 | 38.12 | 40.34 | 37.86 | 40.33 | 4,098,556 | +2.00(+5.23%) |
Jun 03, 2020 | 37.74 | 39.07 | 37.45 | 38.32 | 6,302,942 | +1.52(+4.13%) |
Jun 02, 2020 | 35.72 | 36.99 | 35.35 | 36.80 | 3,554,394 | +1.40(+3.96%) |
Jun 01, 2020 | 35.16 | 35.66 | 34.53 | 35.40 | 3,671,753 | +0.53(+1.51%) |
May 29, 2020 | 34.91 | 35.82 | 34.43 | 34.87 | 8,280,458 | -0.56(-1.58%) |
May 28, 2020 | 35.85 | 35.98 | 34.69 | 35.43 | 3,500,163 | -0.04(-0.10%) |
May 27, 2020 | 36.31 | 36.35 | 34.80 | 35.47 | 3,170,404 | +0.60(+1.71%) |
May 26, 2020 | 35.10 | 35.71 | 34.77 | 34.87 | 3,409,812 | +1.46(+4.38%) |
May 22, 2020 | 33.65 | 33.99 | 32.88 | 33.41 | 4,384,012 | -0.11(-0.32%) |
May 21, 2020 | 31.62 | 33.69 | 31.61 | 33.52 | 4,930,922 | +1.90(+6.00%) |
May 20, 2020 | 31.45 | 32.19 | 31.20 | 31.62 | 2,550,072 | +0.61(+1.95%) |
May 19, 2020 | 31.54 | 31.79 | 30.82 | 31.02 | 2,260,099 | -0.82(-2.58%) |
May 18, 2020 | 31.72 | 32.27 | 31.31 | 31.84 | 3,498,012 | +1.81(+6.01%) |
May 15, 2020 | 29.81 | 30.20 | 29.19 | 30.03 | 5,017,306 | -0.05(-0.15%) |
May 14, 2020 | 28.51 | 30.11 | 27.34 | 30.08 | 3,984,899 | +1.11(+3.84%) |
May 13, 2020 | 30.38 | 30.57 | 28.81 | 28.97 | 4,189,015 | -1.88(-6.09%) |
May 12, 2020 | 31.65 | 32.18 | 30.83 | 30.84 | 3,210,090 | -0.70(-2.23%) |
May 11, 2020 | 32.60 | 32.60 | 31.28 | 31.55 | 3,188,412 | -1.28(-3.91%) |
May 08, 2020 | 32.25 | 32.93 | 31.81 | 32.83 | 2,324,920 | +1.30(+4.12%) |
May 07, 2020 | 30.74 | 32.24 | 30.74 | 31.53 | 2,909,562 | +1.25(+4.12%) |
May 06, 2020 | 31.99 | 32.10 | 30.24 | 30.28 | 2,585,806 | -1.47(-4.64%) |
May 05, 2020 | 32.28 | 33.02 | 31.75 | 31.76 | 3,586,764 | -0.21(-0.65%) |
May 04, 2020 | 31.82 | 32.09 | 30.94 | 31.96 | 3,890,476 | -0.27(-0.84%) |
May 01, 2020 | 33.25 | 33.63 | 32.07 | 32.24 | 3,123,070 | -2.08(-6.05%) |
Apr 30, 2020 | 33.61 | 36.89 | 33.09 | 34.31 | 5,452,253 | -2.85(-7.68%) |
Apr 29, 2020 | 36.63 | 37.48 | 36.01 | 37.17 | 4,050,241 | +1.63(+4.60%) |
Apr 28, 2020 | 35.48 | 36.73 | 34.72 | 35.53 | 4,611,852 | +1.18(+3.44%) |
Apr 27, 2020 | 32.53 | 34.61 | 32.53 | 34.35 | 2,952,337 | +1.80(+5.52%) |
Apr 24, 2020 | 32.71 | 32.90 | 31.96 | 32.55 | 3,121,520 | +0.10(+0.31%) |
Apr 23, 2020 | 32.68 | 33.36 | 32.28 | 32.45 | 2,624,815 | +0.23(+0.70%) |
Apr 22, 2020 | 34.09 | 34.09 | 32.21 | 32.23 | 3,394,739 | -0.98(-2.94%) |
Apr 21, 2020 | 33.45 | 34.39 | 33.11 | 33.20 | 2,999,499 | -1.70(-4.87%) |
Apr 20, 2020 | 35.05 | 35.51 | 34.35 | 34.90 | 1,944,551 | -1.24(-3.42%) |
Apr 17, 2020 | 35.27 | 36.35 | 35.19 | 36.14 | 3,390,891 | +2.34(+6.92%) |
Apr 16, 2020 | 34.74 | 34.95 | 33.72 | 33.80 | 4,556,569 | -1.18(-3.38%) |
Apr 15, 2020 | 35.56 | 35.98 | 34.82 | 34.98 | 3,562,765 | -2.26(-6.06%) |
Apr 14, 2020 | 37.84 | 38.75 | 36.86 | 37.24 | 4,304,375 | +0.27(+0.73%) |
Apr 13, 2020 | 37.69 | 37.71 | 36.31 | 36.97 | 3,443,119 | -0.86(-2.27%) |
Apr 09, 2020 | 35.89 | 37.98 | 35.88 | 37.83 | 5,171,201 | +2.87(+8.22%) |
Apr 08, 2020 | 33.66 | 35.56 | 33.64 | 34.95 | 4,755,710 | +1.61(+4.82%) |
Apr 07, 2020 | 32.52 | 34.00 | 31.77 | 33.35 | 7,176,130 | +2.68(+8.75%) |
Apr 06, 2020 | 30.75 | 30.95 | 29.56 | 30.66 | 4,552,510 | +1.63(+5.60%) |
Apr 03, 2020 | 29.72 | 30.09 | 28.92 | 29.04 | 3,654,284 | -1.01(-3.37%) |
Apr 02, 2020 | 29.95 | 31.49 | 29.62 | 30.05 | 4,897,732 | -0.17(-0.57%) |
Apr 01, 2020 | 30.79 | 31.37 | 30.01 | 30.22 | 4,742,952 | -1.61(-5.05%) |
Mar 31, 2020 | 31.88 | 32.27 | 31.39 | 31.83 | 4,372,862 | -0.54(-1.67%) |
Mar 30, 2020 | 31.59 | 32.89 | 29.81 | 32.37 | 3,727,328 | +0.64(+2.02%) |
Mar 27, 2020 | 30.26 | 32.84 | 28.98 | 31.73 | 5,188,694 | +0.17(+0.54%) |
Mar 26, 2020 | 30.44 | 31.72 | 29.26 | 31.56 | 5,811,295 | +1.56(+5.21%) |
Mar 25, 2020 | 31.14 | 32.24 | 28.49 | 30.00 | 6,101,190 | -1.28(-4.10%) |
Mar 24, 2020 | 28.29 | 31.35 | 28.19 | 31.28 | 4,854,782 | +3.54(+12.76%) |
Mar 23, 2020 | 28.39 | 28.58 | 26.05 | 27.74 | 4,636,353 | -0.51(-1.79%) |
Mar 20, 2020 | 30.81 | 31.90 | 28.20 | 28.24 | 6,860,059 | -2.03(-6.71%) |
Mar 19, 2020 | 23.47 | 30.93 | 22.97 | 30.28 | 8,724,724 | +6.57(+27.69%) |
Mar 18, 2020 | 28.19 | 28.19 | 17.20 | 23.71 | 9,085,481 | -6.38(-21.19%) |
Mar 17, 2020 | 31.12 | 31.94 | 27.92 | 30.09 | 8,088,337 | -0.17(-0.57%) |
Mar 16, 2020 | 32.97 | 33.53 | 29.22 | 30.26 | 6,965,927 | -8.15(-21.21%) |
Mar 13, 2020 | 38.47 | 38.86 | 34.81 | 38.40 | 4,639,876 | +2.11(+5.82%) |
Mar 12, 2020 | 37.92 | 39.29 | 33.03 | 36.29 | 4,341,349 | -4.47(-10.97%) |
Mar 11, 2020 | 42.16 | 42.48 | 39.96 | 40.76 | 3,812,580 | -2.86(-6.56%) |
Mar 10, 2020 | 43.84 | 44.11 | 41.92 | 43.63 | 2,805,807 | +1.52(+3.60%) |
Mar 09, 2020 | 42.86 | 43.40 | 40.90 | 42.11 | 3,223,450 | -3.92(-8.52%) |
Mar 06, 2020 | 44.94 | 46.25 | 44.79 | 46.03 | 3,104,359 | -0.67(-1.43%) |
Mar 05, 2020 | 47.01 | 47.64 | 46.14 | 46.70 | 2,755,164 | -1.99(-4.08%) |
Mar 04, 2020 | 47.45 | 48.84 | 46.75 | 48.68 | 3,139,416 | +2.10(+4.50%) |
Mar 03, 2020 | 48.95 | 48.98 | 45.99 | 46.59 | 4,359,801 | -1.39(-2.90%) |
Mar 02, 2020 | 45.27 | 47.98 | 45.09 | 47.98 | 4,227,966 | +2.86(+6.35%) |
Feb 28, 2020 | 45.56 | 46.12 | 44.19 | 45.12 | 5,430,719 | -1.52(-3.26%) |
Feb 27, 2020 | 48.34 | 48.90 | 46.64 | 46.64 | 3,755,694 | -2.23(-4.57%) |
Feb 26, 2020 | 49.86 | 50.16 | 48.86 | 48.87 | 3,197,340 | -0.74(-1.48%) |
Feb 25, 2020 | 50.84 | 50.95 | 49.40 | 49.61 | 2,823,659 | -1.18(-2.33%) |
Feb 24, 2020 | 51.31 | 51.90 | 50.60 | 50.79 | 2,215,372 | -1.31(-2.51%) |
Feb 21, 2020 | 51.98 | 52.34 | 51.82 | 52.10 | 2,651,954 | -0.03(-0.05%) |
Feb 20, 2020 | 51.96 | 52.16 | 51.47 | 52.13 | 2,282,684 | -0.01(-0.02%) |
Feb 19, 2020 | 52.69 | 52.70 | 52.11 | 52.14 | 1,768,786 | -0.39(-0.75%) |
Feb 18, 2020 | 52.78 | 52.91 | 52.09 | 52.53 | 2,307,602 | -0.51(-0.96%) |
Feb 14, 2020 | 53.11 | 53.34 | 52.76 | 53.05 | 2,294,765 | -0.13(-0.24%) |
Feb 13, 2020 | 52.89 | 53.25 | 52.61 | 53.17 | 1,623,737 | +0.31(+0.58%) |
Feb 12, 2020 | 53.49 | 53.77 | 52.87 | 52.87 | 2,147,123 | -0.52(-0.98%) |
Feb 11, 2020 | 53.05 | 53.62 | 52.93 | 53.39 | 1,949,840 | +0.43(+0.81%) |
Feb 10, 2020 | 53.67 | 53.74 | 52.71 | 52.96 | 3,306,146 | -0.73(-1.35%) |
Feb 07, 2020 | 53.34 | 53.78 | 53.14 | 53.68 | 2,402,390 | +0.17(+0.32%) |
Feb 06, 2020 | 53.49 | 53.77 | 53.14 | 53.51 | 2,387,098 | +0.19(+0.35%) |
Feb 05, 2020 | 52.26 | 53.68 | 52.21 | 53.32 | 3,165,502 | +1.52(+2.93%) |
Feb 04, 2020 | 53.31 | 54.08 | 51.77 | 51.81 | 5,548,350 | -2.17(-4.02%) |
Feb 03, 2020 | 53.47 | 54.22 | 53.32 | 53.98 | 3,181,358 | +0.77(+1.45%) |
Jan 31, 2020 | 53.14 | 53.53 | 52.87 | 53.21 | 3,282,884 | -0.22(-0.40%) |
Jan 30, 2020 | 52.27 | 53.53 | 52.11 | 53.42 | 3,074,415 | +0.90(+1.71%) |
Jan 29, 2020 | 52.81 | 52.96 | 52.35 | 52.53 | 1,766,808 | -0.14(-0.27%) |
Jan 28, 2020 | 52.27 | 52.92 | 52.19 | 52.67 | 2,956,615 | +0.53(+1.02%) |
Jan 27, 2020 | 52.27 | 52.75 | 52.11 | 52.14 | 2,519,823 | -0.80(-1.51%) |
Jan 24, 2020 | 52.79 | 53.00 | 52.50 | 52.94 | 2,314,820 | +0.15(+0.29%) |
Jan 23, 2020 | 53.23 | 53.23 | 52.40 | 52.79 | 2,972,946 | -0.98(-1.82%) |
Jan 22, 2020 | 54.29 | 54.29 | 53.48 | 53.76 | 2,471,730 | -0.53(-0.98%) |
Jan 21, 2020 | 54.81 | 55.04 | 54.20 | 54.29 | 1,626,665 | -0.66(-1.19%) |
Jan 17, 2020 | 54.35 | 54.95 | 54.33 | 54.95 | 2,317,939 | +0.85(+1.58%) |
Jan 16, 2020 | 53.70 | 54.28 | 53.70 | 54.10 | 3,088,880 | +0.60(+1.12%) |
Jan 15, 2020 | 53.46 | 53.89 | 53.44 | 53.49 | 1,826,950 | -0.14(-0.27%) |
Jan 14, 2020 | 53.31 | 54.06 | 53.27 | 53.64 | 2,616,591 | +0.23(+0.44%) |
Jan 13, 2020 | 53.69 | 53.84 | 53.07 | 53.41 | 3,025,364 | -0.23(-0.43%) |
Jan 10, 2020 | 54.39 | 54.41 | 53.62 | 53.64 | 2,762,810 | -0.77(-1.42%) |
Jan 09, 2020 | 54.31 | 54.42 | 53.95 | 54.41 | 1,977,434 | +0.32(+0.60%) |
Jan 08, 2020 | 53.91 | 54.59 | 53.80 | 54.09 | 1,845,135 | +0.29(+0.53%) |
Jan 07, 2020 | 53.93 | 54.29 | 53.71 | 53.80 | 1,593,383 | -0.48(-0.89%) |
Jan 06, 2020 | 54.32 | 54.60 | 54.14 | 54.28 | 2,284,432 | -0.14(-0.26%) |
Jan 03, 2020 | 54.12 | 54.55 | 54.11 | 54.43 | 1,478,222 | -0.28(-0.51%) |
Jan 02, 2020 | 54.72 | 54.76 | 54.06 | 54.71 | 1,795,924 | +0.16(+0.30%) |
Dec 31, 2019 | 54.47 | 54.63 | 54.25 | 54.55 | 1,232,335 | +0.07(+0.13%) |
Dec 30, 2019 | 54.48 | 54.53 | 54.25 | 54.47 | 859,347 | +0.12(+0.21%) |
Dec 27, 2019 | 54.19 | 54.46 | 54.07 | 54.36 | 1,075,688 | +0.26(+0.48%) |
Dec 26, 2019 | 54.19 | 54.34 | 53.92 | 54.10 | 1,397,341 | +0.19(+0.35%) |
Dec 24, 2019 | 53.88 | 54.02 | 53.79 | 53.91 | 551,826 | -0.04(-0.07%) |
Dec 23, 2019 | 54.80 | 54.80 | 53.75 | 53.94 | 1,583,253 | -0.73(-1.33%) |
Dec 20, 2019 | 55.01 | 55.16 | 54.57 | 54.67 | 3,312,965 | +0.12(+0.21%) |
Dec 19, 2019 | 54.55 | 54.82 | 54.30 | 54.55 | 1,921,800 | -0.12(-0.21%) |
Dec 18, 2019 | 54.81 | 55.03 | 54.43 | 54.67 | 2,146,592 | +0.02(+0.03%) |
Dec 17, 2019 | 54.84 | 55.29 | 54.62 | 54.65 | 2,518,177 | -0.15(-0.28%) |
Dec 16, 2019 | 55.13 | 55.33 | 54.58 | 54.81 | 1,944,159 | -0.01(-0.02%) |
Dec 13, 2019 | 54.71 | 55.11 | 54.51 | 54.81 | 1,375,611 | -0.19(-0.34%) |
Dec 12, 2019 | 54.67 | 55.37 | 54.61 | 55.00 | 1,655,014 | +0.32(+0.59%) |
Dec 11, 2019 | 54.83 | 55.04 | 54.61 | 54.68 | 1,830,294 | -0.22(-0.41%) |
Dec 10, 2019 | 54.82 | 55.07 | 54.64 | 54.90 | 1,521,328 | +0.12(+0.21%) |
Dec 09, 2019 | 54.60 | 54.95 | 54.42 | 54.79 | 1,757,657 | +0.18(+0.33%) |
Dec 06, 2019 | 54.68 | 54.89 | 54.43 | 54.61 | 1,959,302 | +0.29(+0.53%) |
Dec 05, 2019 | 54.12 | 54.63 | 54.12 | 54.32 | 1,786,967 | -0.25(-0.46%) |
Dec 04, 2019 | 53.92 | 54.90 | 53.88 | 54.57 | 1,534,352 | +0.45(+0.83%) |
Dec 03, 2019 | 54.83 | 54.86 | 54.07 | 54.12 | 2,377,922 | -1.03(-1.87%) |
Dec 02, 2019 | 55.62 | 55.71 | 55.13 | 55.16 | 1,659,732 | -0.37(-0.66%) |
Nov 29, 2019 | 55.79 | 55.97 | 55.42 | 55.52 | 1,007,058 | -0.32(-0.58%) |
Nov 27, 2019 | 55.98 | 56.05 | 55.61 | 55.85 | 1,773,397 | -0.06(-0.11%) |
Nov 26, 2019 | 55.38 | 55.92 | 55.19 | 55.91 | 4,941,633 | +0.66(+1.20%) |
Nov 25, 2019 | 55.14 | 55.45 | 55.14 | 55.25 | 1,472,446 | +0.23(+0.42%) |
Nov 22, 2019 | 55.10 | 55.32 | 54.85 | 55.02 | 1,463,520 | -0.04(-0.06%) |
Nov 21, 2019 | 55.30 | 55.34 | 54.82 | 55.05 | 1,556,409 | -0.24(-0.44%) |
Nov 20, 2019 | 55.36 | 55.42 | 54.92 | 55.29 | 1,818,399 | -0.22(-0.40%) |
Nov 19, 2019 | 55.32 | 55.83 | 55.31 | 55.52 | 2,069,665 | +0.11(+0.19%) |
Nov 18, 2019 | 55.22 | 55.43 | 55.18 | 55.41 | 1,655,542 | +0.03(+0.05%) |
Nov 15, 2019 | 55.30 | 55.44 | 55.10 | 55.38 | 2,820,463 | +0.34(+0.62%) |
Nov 14, 2019 | 54.94 | 55.13 | 54.74 | 55.04 | 1,349,608 | +0.12(+0.21%) |
Nov 13, 2019 | 54.79 | 55.13 | 54.60 | 54.93 | 1,610,254 | -0.14(-0.26%) |
Nov 12, 2019 | 54.79 | 55.11 | 54.58 | 55.07 | 1,994,208 | +0.27(+0.49%) |
Nov 11, 2019 | 54.27 | 55.15 | 54.22 | 54.80 | 1,919,490 | +0.23(+0.43%) |
Nov 08, 2019 | 54.47 | 54.64 | 54.17 | 54.57 | 2,617,610 | +0.08(+0.15%) |
Nov 07, 2019 | 54.61 | 55.05 | 54.36 | 54.49 | 2,296,442 | -0.07(-0.13%) |
Nov 06, 2019 | 53.93 | 54.58 | 53.18 | 54.56 | 3,086,938 | +0.62(+1.14%) |
Nov 05, 2019 | 53.00 | 54.69 | 52.91 | 53.94 | 6,081,309 | +2.55(+4.97%) |
Nov 04, 2019 | 51.54 | 51.78 | 51.18 | 51.39 | 2,849,325 | +0.01(+0.02%) |