Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 50.43 | 50.81 | 48.70 | 50.07 | 2,542,342 | -0.35(-0.69%) |
Oct 29, 2020 | 50.43 | 50.82 | 49.40 | 50.41 | 2,139,015 | +0.19(+0.37%) |
Oct 28, 2020 | 49.72 | 52.91 | 49.26 | 50.22 | 3,381,594 | +0.19(+0.37%) |
Oct 27, 2020 | 50.55 | 50.59 | 49.38 | 50.04 | 2,815,287 | -0.35(-0.70%) |
Oct 26, 2020 | 50.64 | 50.73 | 49.55 | 50.39 | 2,065,514 | -0.76(-1.48%) |
Oct 23, 2020 | 52.06 | 52.21 | 50.66 | 51.15 | 2,293,428 | -0.64(-1.23%) |
Oct 22, 2020 | 52.51 | 52.95 | 51.77 | 51.78 | 1,502,488 | -0.63(-1.19%) |
Oct 21, 2020 | 52.41 | 53.18 | 52.16 | 52.41 | 1,487,941 | -0.07(-0.12%) |
Oct 20, 2020 | 52.59 | 53.28 | 52.32 | 52.48 | 1,545,977 | +0.29(+0.55%) |
Oct 19, 2020 | 53.70 | 53.80 | 52.02 | 52.19 | 1,231,340 | -1.49(-2.77%) |
Oct 16, 2020 | 53.87 | 54.68 | 53.61 | 53.67 | 1,358,156 | +0.01(+0.02%) |
Oct 15, 2020 | 52.57 | 53.76 | 52.54 | 53.66 | 1,027,462 | +0.53(+1.00%) |
Oct 14, 2020 | 53.29 | 53.81 | 53.06 | 53.13 | 1,155,096 | +0.16(+0.30%) |
Oct 13, 2020 | 53.87 | 54.08 | 52.71 | 52.97 | 1,913,097 | -0.91(-1.68%) |
Oct 12, 2020 | 54.04 | 54.22 | 53.52 | 53.88 | 2,438,819 | +0.20(+0.37%) |
Oct 09, 2020 | 54.05 | 54.58 | 53.65 | 53.68 | 1,939,811 | +0.12(+0.23%) |
Oct 08, 2020 | 52.47 | 53.60 | 52.28 | 53.56 | 1,868,728 | +1.49(+2.85%) |
Oct 07, 2020 | 51.30 | 52.33 | 51.24 | 52.07 | 1,841,778 | +1.43(+2.83%) |
Oct 06, 2020 | 52.41 | 52.45 | 50.61 | 50.64 | 2,196,392 | -1.60(-3.07%) |
Oct 05, 2020 | 52.08 | 52.38 | 51.66 | 52.24 | 1,511,172 | +0.73(+1.41%) |
Oct 02, 2020 | 50.62 | 51.84 | 50.58 | 51.51 | 1,506,890 | +0.14(+0.27%) |
Oct 01, 2020 | 51.87 | 52.32 | 50.92 | 51.38 | 2,657,800 | +0.01(+0.02%) |
Sep 30, 2020 | 51.46 | 53.01 | 50.81 | 51.37 | 4,774,689 | -0.92(-1.76%) |
Sep 29, 2020 | 52.74 | 53.15 | 52.21 | 52.29 | 1,554,714 | -0.56(-1.06%) |
Sep 28, 2020 | 51.91 | 53.13 | 51.75 | 52.85 | 2,617,737 | +1.61(+3.15%) |
Sep 25, 2020 | 50.42 | 51.57 | 50.25 | 51.24 | 2,012,084 | +0.47(+0.92%) |
Sep 24, 2020 | 50.64 | 51.44 | 50.39 | 50.77 | 3,396,821 | +0.20(+0.39%) |
Sep 23, 2020 | 52.75 | 52.81 | 50.42 | 50.57 | 2,488,534 | -2.14(-4.06%) |
Sep 22, 2020 | 52.18 | 52.87 | 52.02 | 52.72 | 2,630,638 | +0.64(+1.23%) |
Sep 21, 2020 | 52.93 | 53.09 | 51.15 | 52.07 | 2,322,840 | -1.68(-3.12%) |
Sep 18, 2020 | 53.30 | 54.51 | 53.30 | 53.75 | 3,585,733 | +0.13(+0.24%) |
Sep 17, 2020 | 54.36 | 54.51 | 52.95 | 53.62 | 2,950,418 | -1.42(-2.57%) |
Sep 16, 2020 | 55.45 | 56.05 | 54.89 | 55.04 | 2,333,985 | -0.07(-0.14%) |
Sep 15, 2020 | 55.56 | 55.79 | 54.96 | 55.11 | 1,986,385 | -0.23(-0.42%) |
Sep 14, 2020 | 55.00 | 55.51 | 54.80 | 55.34 | 1,954,397 | +0.80(+1.47%) |
Sep 11, 2020 | 54.24 | 54.87 | 53.96 | 54.54 | 1,712,209 | +0.79(+1.47%) |
Sep 10, 2020 | 54.05 | 54.51 | 53.55 | 53.75 | 1,779,035 | -0.24(-0.45%) |
Sep 09, 2020 | 52.70 | 54.34 | 52.70 | 53.99 | 1,792,902 | +1.82(+3.48%) |
Sep 08, 2020 | 52.14 | 52.99 | 51.69 | 52.18 | 1,781,498 | -0.39(-0.74%) |
Sep 04, 2020 | 53.60 | 53.84 | 51.57 | 52.57 | 1,621,517 | -0.69(-1.29%) |
Sep 03, 2020 | 55.60 | 55.62 | 52.74 | 53.26 | 1,886,398 | -2.49(-4.46%) |
Sep 02, 2020 | 55.48 | 55.97 | 54.77 | 55.74 | 1,683,855 | +0.44(+0.79%) |
Sep 01, 2020 | 54.34 | 55.33 | 53.98 | 55.31 | 1,520,855 | +0.99(+1.82%) |
Aug 31, 2020 | 54.69 | 54.92 | 54.15 | 54.32 | 1,932,727 | -0.22(-0.41%) |
Aug 28, 2020 | 54.50 | 54.82 | 54.14 | 54.54 | 1,754,711 | +0.13(+0.24%) |
Aug 27, 2020 | 55.39 | 55.39 | 54.25 | 54.41 | 1,286,569 | -0.65(-1.18%) |
Aug 26, 2020 | 55.48 | 55.48 | 54.74 | 55.06 | 1,374,434 | -0.22(-0.40%) |
Aug 25, 2020 | 55.33 | 55.47 | 54.80 | 55.29 | 1,621,040 | +0.25(+0.46%) |
Aug 24, 2020 | 55.01 | 55.19 | 54.69 | 55.04 | 1,032,185 | +0.34(+0.63%) |
Aug 21, 2020 | 54.23 | 54.72 | 54.04 | 54.69 | 1,174,494 | +0.65(+1.21%) |
Aug 20, 2020 | 54.24 | 54.68 | 53.88 | 54.04 | 968,164 | -0.47(-0.85%) |
Aug 19, 2020 | 54.79 | 54.93 | 54.36 | 54.51 | 1,148,935 | -0.37(-0.68%) |
Aug 18, 2020 | 55.55 | 56.00 | 54.79 | 54.88 | 2,035,038 | -0.27(-0.49%) |
Aug 17, 2020 | 54.15 | 55.25 | 54.06 | 55.15 | 1,358,422 | +1.15(+2.12%) |
Aug 14, 2020 | 54.02 | 54.43 | 53.82 | 54.00 | 1,028,098 | -0.24(-0.45%) |
Aug 13, 2020 | 53.97 | 54.48 | 53.85 | 54.24 | 1,750,120 | +0.01(+0.02%) |
Aug 12, 2020 | 53.68 | 54.39 | 53.51 | 54.24 | 1,672,211 | +0.97(+1.82%) |
Aug 11, 2020 | 54.55 | 54.65 | 53.09 | 53.27 | 2,854,334 | -1.08(-1.99%) |
Aug 10, 2020 | 54.20 | 54.53 | 53.93 | 54.35 | 1,787,875 | +0.15(+0.27%) |
Aug 07, 2020 | 53.35 | 54.21 | 53.35 | 54.20 | 1,826,943 | +0.69(+1.29%) |
Aug 06, 2020 | 53.26 | 53.59 | 52.95 | 53.51 | 1,510,992 | +0.32(+0.60%) |
Aug 05, 2020 | 53.71 | 54.18 | 52.92 | 53.19 | 2,337,161 | -0.16(-0.30%) |
Aug 04, 2020 | 53.39 | 53.65 | 53.08 | 53.35 | 2,153,660 | -0.43(-0.80%) |
Aug 03, 2020 | 53.55 | 54.00 | 53.31 | 53.78 | 1,828,422 | +0.52(+0.98%) |
Jul 31, 2020 | 53.29 | 53.43 | 52.27 | 53.26 | 3,070,664 | +0.12(+0.23%) |
Jul 30, 2020 | 51.32 | 53.90 | 51.14 | 53.14 | 2,913,172 | +0.64(+1.22%) |
Jul 29, 2020 | 51.08 | 52.64 | 51.08 | 52.49 | 2,316,076 | +1.73(+3.41%) |
Jul 28, 2020 | 51.71 | 51.77 | 50.63 | 50.76 | 2,699,073 | -1.31(-2.52%) |
Jul 27, 2020 | 50.33 | 52.20 | 50.33 | 52.07 | 2,351,209 | +1.67(+3.31%) |
Jul 24, 2020 | 50.64 | 50.67 | 50.14 | 50.41 | 1,938,886 | -0.19(-0.37%) |
Jul 23, 2020 | 51.58 | 51.58 | 50.29 | 50.59 | 2,513,504 | -0.79(-1.54%) |
Jul 22, 2020 | 50.17 | 51.48 | 50.13 | 51.38 | 1,872,697 | +1.16(+2.32%) |
Jul 21, 2020 | 50.16 | 50.30 | 49.89 | 50.22 | 1,772,977 | +0.45(+0.90%) |
Jul 20, 2020 | 49.47 | 49.95 | 49.25 | 49.77 | 2,326,021 | +0.10(+0.21%) |
Jul 17, 2020 | 48.95 | 49.76 | 48.80 | 49.67 | 2,578,778 | +0.90(+1.85%) |
Jul 16, 2020 | 48.13 | 48.82 | 48.04 | 48.77 | 1,973,209 | +0.75(+1.57%) |
Jul 15, 2020 | 48.08 | 48.29 | 47.71 | 48.01 | 2,609,868 | +0.47(+0.98%) |
Jul 14, 2020 | 46.60 | 47.58 | 46.39 | 47.55 | 3,394,040 | +1.01(+2.16%) |
Jul 13, 2020 | 46.70 | 47.50 | 46.47 | 46.54 | 2,588,232 | +0.14(+0.30%) |
Jul 10, 2020 | 46.46 | 46.60 | 45.95 | 46.40 | 1,796,998 | +0.10(+0.22%) |
Jul 09, 2020 | 46.70 | 46.82 | 45.94 | 46.30 | 1,984,000 | -0.34(-0.73%) |
Jul 08, 2020 | 46.42 | 46.97 | 46.13 | 46.64 | 2,341,939 | +0.16(+0.34%) |
Jul 07, 2020 | 46.54 | 47.19 | 46.35 | 46.48 | 2,278,050 | -0.30(-0.64%) |
Jul 06, 2020 | 47.43 | 47.56 | 46.53 | 46.78 | 2,702,726 | +0.19(+0.40%) |
Jul 02, 2020 | 46.70 | 47.35 | 46.29 | 46.59 | 2,327,881 | +0.46(+0.99%) |
Jul 01, 2020 | 46.87 | 46.87 | 45.72 | 46.14 | 2,449,694 | -0.52(-1.12%) |
Jun 30, 2020 | 45.39 | 46.91 | 45.17 | 46.66 | 3,768,004 | +1.24(+2.72%) |
Jun 29, 2020 | 45.36 | 45.96 | 44.93 | 45.42 | 2,670,411 | +0.54(+1.20%) |
Jun 26, 2020 | 45.16 | 45.32 | 44.44 | 44.88 | 4,856,039 | -0.37(-0.82%) |
Jun 25, 2020 | 44.23 | 45.36 | 44.21 | 45.25 | 3,536,773 | +0.90(+2.03%) |
Jun 24, 2020 | 45.31 | 45.68 | 44.30 | 44.35 | 2,768,618 | -1.27(-2.79%) |
Jun 23, 2020 | 46.29 | 46.55 | 45.60 | 45.62 | 3,566,918 | -0.10(-0.22%) |
Jun 22, 2020 | 44.83 | 45.88 | 44.36 | 45.73 | 4,183,685 | +0.67(+1.48%) |
Jun 19, 2020 | 45.76 | 45.76 | 44.11 | 45.06 | 8,052,289 | +0.21(+0.48%) |
Jun 18, 2020 | 44.84 | 45.16 | 44.55 | 44.84 | 3,176,578 | -0.11(-0.25%) |
Jun 17, 2020 | 45.15 | 45.64 | 44.86 | 44.96 | 3,750,620 | +0.05(+0.10%) |
Jun 16, 2020 | 45.31 | 45.72 | 43.98 | 44.91 | 3,391,084 | +1.21(+2.76%) |
Jun 15, 2020 | 41.57 | 43.71 | 41.29 | 43.70 | 3,067,945 | +1.15(+2.71%) |
Jun 12, 2020 | 43.41 | 43.48 | 41.47 | 42.55 | 3,081,636 | +0.24(+0.57%) |
Jun 11, 2020 | 43.15 | 43.65 | 42.28 | 42.31 | 3,594,874 | -2.07(-4.67%) |
Jun 10, 2020 | 44.49 | 44.76 | 43.69 | 44.38 | 2,715,028 | -0.07(-0.17%) |
Jun 09, 2020 | 44.36 | 44.89 | 44.15 | 44.45 | 2,634,814 | -0.44(-0.97%) |
Jun 08, 2020 | 45.09 | 45.73 | 44.71 | 44.89 | 3,144,006 | -0.30(-0.66%) |
Jun 05, 2020 | 45.53 | 45.57 | 44.91 | 45.19 | 4,540,396 | +0.77(+1.74%) |
Jun 04, 2020 | 44.91 | 45.08 | 44.30 | 44.42 | 3,487,079 | -0.71(-1.57%) |
Jun 03, 2020 | 44.55 | 45.39 | 44.46 | 45.12 | 2,792,493 | +0.98(+2.23%) |
Jun 02, 2020 | 43.60 | 44.25 | 43.43 | 44.14 | 3,199,389 | +0.74(+1.71%) |
Jun 01, 2020 | 43.43 | 43.48 | 42.96 | 43.39 | 2,361,771 | +0.05(+0.11%) |
May 29, 2020 | 42.37 | 43.48 | 42.32 | 43.35 | 4,150,819 | -0.17(-0.38%) |
May 28, 2020 | 44.47 | 44.50 | 43.36 | 43.52 | 2,532,567 | -0.22(-0.51%) |
May 27, 2020 | 43.97 | 44.33 | 43.20 | 43.74 | 4,423,435 | +0.26(+0.60%) |
May 26, 2020 | 42.87 | 43.95 | 42.84 | 43.48 | 4,210,870 | +1.83(+4.40%) |
May 22, 2020 | 41.94 | 41.95 | 41.30 | 41.65 | 3,158,583 | -0.11(-0.27%) |
May 21, 2020 | 42.55 | 42.99 | 41.72 | 41.76 | 3,602,711 | -0.91(-2.13%) |
May 20, 2020 | 42.53 | 43.79 | 42.53 | 42.67 | 3,930,483 | +0.71(+1.68%) |
May 19, 2020 | 41.35 | 42.70 | 41.22 | 41.96 | 3,709,037 | +0.68(+1.64%) |
May 18, 2020 | 40.98 | 41.66 | 40.87 | 41.28 | 5,971,796 | +1.59(+4.00%) |
May 15, 2020 | 38.13 | 39.82 | 37.82 | 39.70 | 3,419,664 | +1.24(+3.21%) |
May 14, 2020 | 36.56 | 38.50 | 36.22 | 38.46 | 3,963,122 | +1.42(+3.84%) |
May 13, 2020 | 37.06 | 37.29 | 36.43 | 37.04 | 3,641,273 | -0.27(-0.72%) |
May 12, 2020 | 38.61 | 38.75 | 37.29 | 37.31 | 2,740,124 | -1.29(-3.35%) |
May 11, 2020 | 38.67 | 38.86 | 38.35 | 38.60 | 2,580,783 | -0.56(-1.42%) |
May 08, 2020 | 38.87 | 39.45 | 38.87 | 39.16 | 4,081,083 | +0.55(+1.42%) |
May 07, 2020 | 38.72 | 39.35 | 38.53 | 38.61 | 2,987,432 | +0.24(+0.63%) |
May 06, 2020 | 38.09 | 38.54 | 37.74 | 38.37 | 3,334,045 | +0.44(+1.15%) |
May 05, 2020 | 37.05 | 38.16 | 37.05 | 37.93 | 4,377,429 | +0.91(+2.46%) |
May 04, 2020 | 36.82 | 37.11 | 36.55 | 37.02 | 3,731,368 | -0.19(-0.50%) |
May 01, 2020 | 37.30 | 37.73 | 36.96 | 37.21 | 3,310,109 | -0.93(-2.44%) |
Apr 30, 2020 | 38.08 | 38.82 | 37.95 | 38.13 | 4,568,975 | -0.43(-1.11%) |
Apr 29, 2020 | 40.50 | 40.82 | 38.03 | 38.56 | 6,349,284 | -0.20(-0.53%) |
Apr 28, 2020 | 39.19 | 39.88 | 38.70 | 38.77 | 4,517,670 | +0.18(+0.46%) |
Apr 27, 2020 | 37.65 | 38.86 | 37.57 | 38.59 | 2,956,774 | +1.38(+3.70%) |
Apr 24, 2020 | 37.08 | 37.40 | 36.58 | 37.22 | 3,998,648 | +0.34(+0.93%) |
Apr 23, 2020 | 36.88 | 37.70 | 36.62 | 36.87 | 3,223,327 | +0.40(+1.10%) |
Apr 22, 2020 | 36.45 | 36.72 | 35.75 | 36.47 | 3,404,876 | +0.73(+2.05%) |
Apr 21, 2020 | 35.40 | 36.26 | 35.35 | 35.74 | 3,297,559 | -0.55(-1.51%) |
Apr 20, 2020 | 36.45 | 37.11 | 36.09 | 36.29 | 3,433,263 | -0.87(-2.35%) |
Apr 17, 2020 | 37.29 | 37.87 | 36.26 | 37.16 | 4,911,355 | +0.84(+2.30%) |
Apr 16, 2020 | 35.51 | 36.50 | 35.05 | 36.32 | 4,889,671 | +0.80(+2.25%) |
Apr 15, 2020 | 35.77 | 36.34 | 35.17 | 35.52 | 3,544,294 | -1.38(-3.73%) |
Apr 14, 2020 | 37.27 | 37.51 | 36.31 | 36.90 | 3,926,963 | +0.28(+0.76%) |
Apr 13, 2020 | 37.27 | 37.32 | 36.22 | 36.62 | 3,563,259 | -0.89(-2.38%) |
Apr 09, 2020 | 36.87 | 38.00 | 36.87 | 37.51 | 3,407,180 | +0.90(+2.45%) |
Apr 08, 2020 | 35.07 | 36.79 | 34.84 | 36.62 | 5,163,639 | +1.97(+5.69%) |
Apr 07, 2020 | 34.29 | 35.46 | 34.18 | 34.64 | 6,028,536 | +1.88(+5.74%) |
Apr 06, 2020 | 31.68 | 32.92 | 31.33 | 32.76 | 6,088,031 | +2.75(+9.16%) |
Apr 03, 2020 | 30.94 | 31.06 | 29.80 | 30.01 | 5,018,889 | -0.56(-1.82%) |
Apr 02, 2020 | 30.40 | 31.01 | 29.64 | 30.57 | 4,346,241 | -0.18(-0.57%) |
Apr 01, 2020 | 30.62 | 31.64 | 30.44 | 30.74 | 4,925,891 | -1.27(-3.96%) |
Mar 31, 2020 | 32.21 | 32.65 | 31.80 | 32.01 | 5,436,990 | -0.65(-1.98%) |
Mar 30, 2020 | 32.18 | 32.93 | 31.54 | 32.66 | 4,294,168 | +0.57(+1.79%) |
Mar 27, 2020 | 31.78 | 32.60 | 31.09 | 32.09 | 6,958,110 | -0.97(-2.94%) |
Mar 26, 2020 | 31.65 | 33.43 | 31.57 | 33.06 | 5,660,404 | +1.46(+4.63%) |
Mar 25, 2020 | 29.41 | 32.74 | 29.22 | 31.60 | 5,828,027 | +2.32(+7.91%) |
Mar 24, 2020 | 26.59 | 29.49 | 26.56 | 29.28 | 6,183,416 | +3.79(+14.86%) |
Mar 23, 2020 | 27.15 | 27.86 | 25.04 | 25.49 | 6,774,891 | -1.80(-6.58%) |
Mar 20, 2020 | 30.21 | 30.21 | 27.10 | 27.29 | 6,450,358 | -2.88(-9.55%) |
Mar 19, 2020 | 30.82 | 31.54 | 29.25 | 30.17 | 3,929,727 | -0.95(-3.06%) |
Mar 18, 2020 | 31.86 | 32.79 | 29.92 | 31.12 | 4,936,328 | -2.57(-7.64%) |
Mar 17, 2020 | 33.24 | 34.82 | 31.62 | 33.70 | 5,901,266 | +1.16(+3.56%) |
Mar 16, 2020 | 33.62 | 35.47 | 32.20 | 32.54 | 6,405,858 | -4.31(-11.69%) |
Mar 13, 2020 | 36.00 | 37.08 | 34.09 | 36.85 | 7,356,149 | +2.23(+6.45%) |
Mar 12, 2020 | 34.15 | 36.99 | 33.21 | 34.62 | 8,006,503 | -1.99(-5.44%) |
Mar 11, 2020 | 36.92 | 38.12 | 36.25 | 36.61 | 5,760,201 | -1.19(-3.16%) |
Mar 10, 2020 | 37.35 | 37.85 | 35.46 | 37.80 | 4,392,363 | +1.65(+4.56%) |
Mar 09, 2020 | 36.24 | 37.25 | 35.74 | 36.15 | 5,169,698 | -2.83(-7.27%) |
Mar 06, 2020 | 39.52 | 39.65 | 38.05 | 38.99 | 4,359,847 | -1.70(-4.19%) |
Mar 05, 2020 | 40.75 | 41.46 | 40.22 | 40.69 | 4,129,631 | -1.16(-2.77%) |
Mar 04, 2020 | 40.59 | 41.90 | 40.34 | 41.85 | 3,236,291 | +1.87(+4.68%) |
Mar 03, 2020 | 40.00 | 41.21 | 39.30 | 39.98 | 5,487,783 | -0.17(-0.42%) |
Mar 02, 2020 | 38.51 | 40.18 | 38.40 | 40.14 | 5,229,214 | +1.88(+4.91%) |
Feb 28, 2020 | 38.91 | 39.38 | 37.49 | 38.26 | 6,973,121 | -1.65(-4.13%) |
Feb 27, 2020 | 40.35 | 41.29 | 39.69 | 39.91 | 5,373,096 | -1.14(-2.77%) |
Feb 26, 2020 | 41.21 | 41.72 | 40.85 | 41.05 | 5,796,689 | +0.03(+0.07%) |
Feb 25, 2020 | 41.79 | 41.88 | 40.76 | 41.02 | 5,737,990 | -0.74(-1.77%) |
Feb 24, 2020 | 40.76 | 41.90 | 40.76 | 41.76 | 5,048,995 | -0.07(-0.18%) |
Feb 21, 2020 | 41.74 | 42.01 | 41.62 | 41.84 | 2,678,173 | -0.20(-0.48%) |
Feb 20, 2020 | 41.54 | 42.10 | 41.33 | 42.04 | 2,260,817 | +0.34(+0.82%) |
Feb 19, 2020 | 42.23 | 42.41 | 41.67 | 41.70 | 1,722,119 | -0.48(-1.14%) |
Feb 18, 2020 | 42.07 | 42.27 | 41.66 | 42.18 | 2,542,814 | -0.06(-0.13%) |
Feb 14, 2020 | 42.84 | 43.02 | 42.02 | 42.24 | 4,641,800 | -0.81(-1.89%) |
Feb 13, 2020 | 43.32 | 43.36 | 42.79 | 43.05 | 5,414,887 | -0.53(-1.21%) |
Feb 12, 2020 | 44.36 | 44.47 | 43.25 | 43.58 | 2,958,501 | -0.44(-0.99%) |
Feb 11, 2020 | 42.88 | 44.49 | 41.81 | 44.01 | 8,647,776 | -1.96(-4.27%) |
Feb 10, 2020 | 45.02 | 45.99 | 45.02 | 45.98 | 3,598,793 | +0.78(+1.72%) |
Feb 07, 2020 | 45.55 | 45.68 | 44.95 | 45.20 | 2,667,698 | -0.67(-1.45%) |
Feb 06, 2020 | 46.30 | 46.36 | 45.78 | 45.87 | 2,259,784 | -0.34(-0.74%) |
Feb 05, 2020 | 45.76 | 46.24 | 45.51 | 46.21 | 2,254,309 | +0.75(+1.65%) |
Feb 04, 2020 | 45.38 | 45.53 | 45.09 | 45.46 | 1,745,029 | +0.82(+1.85%) |
Feb 03, 2020 | 44.25 | 44.92 | 44.24 | 44.64 | 2,021,528 | +0.63(+1.43%) |
Jan 31, 2020 | 44.93 | 44.98 | 43.79 | 44.01 | 3,019,842 | -1.08(-2.40%) |
Jan 30, 2020 | 44.05 | 45.12 | 44.04 | 45.09 | 2,136,427 | +0.64(+1.44%) |
Jan 29, 2020 | 45.38 | 45.45 | 44.42 | 44.45 | 1,819,654 | -0.68(-1.50%) |
Jan 28, 2020 | 44.70 | 45.27 | 44.46 | 45.13 | 1,908,796 | +0.71(+1.61%) |
Jan 27, 2020 | 44.20 | 44.97 | 43.76 | 44.41 | 2,364,207 | -0.55(-1.22%) |
Jan 24, 2020 | 45.76 | 45.86 | 44.64 | 44.96 | 3,061,309 | -0.80(-1.74%) |
Jan 23, 2020 | 45.40 | 45.89 | 45.23 | 45.76 | 2,597,744 | +0.11(+0.24%) |
Jan 22, 2020 | 45.84 | 46.21 | 45.59 | 45.64 | 2,179,143 | -0.03(-0.06%) |
Jan 21, 2020 | 45.27 | 45.77 | 45.27 | 45.67 | 2,496,632 | +0.21(+0.47%) |
Jan 17, 2020 | 45.57 | 45.84 | 45.38 | 45.46 | 2,541,138 | +0.18(+0.39%) |
Jan 16, 2020 | 44.67 | 45.29 | 44.64 | 45.28 | 3,602,346 | +0.82(+1.85%) |
Jan 15, 2020 | 44.03 | 44.47 | 43.95 | 44.46 | 2,915,950 | +0.42(+0.95%) |
Jan 14, 2020 | 44.20 | 44.26 | 43.84 | 44.04 | 2,156,843 | -0.19(-0.42%) |
Jan 13, 2020 | 43.89 | 44.30 | 43.83 | 44.23 | 2,804,761 | +0.44(+1.02%) |
Jan 10, 2020 | 43.93 | 44.31 | 43.64 | 43.78 | 2,089,323 | -0.13(-0.30%) |
Jan 09, 2020 | 43.98 | 44.14 | 43.77 | 43.91 | 1,726,179 | +0.09(+0.20%) |
Jan 08, 2020 | 43.61 | 44.26 | 43.51 | 43.82 | 2,760,493 | +0.35(+0.81%) |
Jan 07, 2020 | 43.65 | 43.90 | 43.46 | 43.47 | 2,193,909 | -0.42(-0.95%) |
Jan 06, 2020 | 43.62 | 43.98 | 43.41 | 43.89 | 3,589,468 | -0.34(-0.77%) |
Jan 03, 2020 | 43.82 | 44.25 | 43.79 | 44.23 | 2,304,183 | -0.34(-0.77%) |
Jan 02, 2020 | 44.51 | 44.70 | 43.99 | 44.57 | 2,323,581 | +0.26(+0.58%) |
Dec 31, 2019 | 44.31 | 44.55 | 44.17 | 44.31 | 2,304,833 | -0.09(-0.21%) |
Dec 30, 2019 | 44.48 | 44.66 | 44.22 | 44.41 | 1,617,676 | -0.04(-0.08%) |
Dec 27, 2019 | 44.62 | 44.62 | 44.39 | 44.44 | 1,027,607 | -0.04(-0.08%) |
Dec 26, 2019 | 44.50 | 44.57 | 44.13 | 44.48 | 1,146,068 | +0.17(+0.38%) |
Dec 24, 2019 | 44.16 | 44.36 | 43.96 | 44.31 | 514,615 | +0.16(+0.36%) |
Dec 23, 2019 | 44.32 | 44.48 | 44.07 | 44.16 | 1,670,994 | -0.05(-0.10%) |
Dec 20, 2019 | 44.00 | 44.23 | 43.70 | 44.20 | 4,940,939 | +0.65(+1.48%) |
Dec 19, 2019 | 43.70 | 43.90 | 43.12 | 43.56 | 3,180,626 | -0.34(-0.78%) |
Dec 18, 2019 | 43.83 | 43.95 | 43.40 | 43.90 | 3,232,669 | +0.08(+0.19%) |
Dec 17, 2019 | 43.57 | 43.89 | 43.52 | 43.82 | 2,410,100 | +0.32(+0.74%) |
Dec 16, 2019 | 44.02 | 44.14 | 43.43 | 43.49 | 2,828,918 | +0.08(+0.19%) |
Dec 13, 2019 | 44.01 | 44.28 | 43.29 | 43.41 | 4,161,001 | -0.38(-0.86%) |
Dec 12, 2019 | 42.80 | 43.94 | 42.43 | 43.79 | 3,790,989 | +0.92(+2.15%) |
Dec 11, 2019 | 42.39 | 42.90 | 42.23 | 42.86 | 2,933,236 | +0.54(+1.27%) |
Dec 10, 2019 | 43.21 | 43.21 | 42.19 | 42.33 | 2,456,001 | -0.13(-0.30%) |
Dec 09, 2019 | 42.58 | 42.77 | 42.36 | 42.46 | 2,164,378 | -0.35(-0.82%) |
Dec 06, 2019 | 43.19 | 43.21 | 42.71 | 42.81 | 2,562,032 | +0.32(+0.76%) |
Dec 05, 2019 | 42.17 | 42.50 | 41.97 | 42.49 | 2,129,897 | +0.41(+0.97%) |
Dec 04, 2019 | 41.90 | 42.51 | 41.84 | 42.08 | 2,707,789 | +0.43(+1.04%) |
Dec 03, 2019 | 41.75 | 41.81 | 41.56 | 41.65 | 3,402,492 | -0.70(-1.66%) |
Dec 02, 2019 | 42.99 | 43.06 | 42.34 | 42.35 | 2,566,071 | -0.64(-1.48%) |
Nov 29, 2019 | 43.40 | 43.45 | 42.98 | 42.98 | 895,162 | -0.54(-1.23%) |
Nov 27, 2019 | 43.68 | 43.87 | 43.41 | 43.52 | 1,873,387 | +0.01(+0.02%) |
Nov 26, 2019 | 43.27 | 43.69 | 43.03 | 43.51 | 3,971,991 | +0.65(+1.51%) |
Nov 25, 2019 | 42.53 | 42.98 | 42.39 | 42.86 | 1,863,245 | +0.33(+0.78%) |
Nov 22, 2019 | 42.57 | 42.85 | 42.20 | 42.53 | 1,804,728 | -0.06(-0.13%) |
Nov 21, 2019 | 42.48 | 42.79 | 42.37 | 42.59 | 2,631,818 | +0.33(+0.79%) |
Nov 20, 2019 | 42.20 | 42.72 | 42.08 | 42.26 | 2,659,994 | +0.14(+0.33%) |
Nov 19, 2019 | 42.05 | 42.36 | 41.87 | 42.12 | 2,909,239 | -0.09(-0.22%) |
Nov 18, 2019 | 42.09 | 42.35 | 42.02 | 42.21 | 2,716,731 | +0.07(+0.18%) |
Nov 15, 2019 | 42.83 | 42.88 | 41.97 | 42.14 | 4,081,513 | -0.42(-0.98%) |
Nov 14, 2019 | 42.91 | 43.18 | 42.23 | 42.55 | 2,206,553 | -0.54(-1.26%) |
Nov 13, 2019 | 42.82 | 43.11 | 42.72 | 43.10 | 1,920,832 | +0.03(+0.06%) |
Nov 12, 2019 | 42.62 | 43.10 | 42.38 | 43.07 | 2,461,362 | +0.45(+1.06%) |
Nov 11, 2019 | 42.46 | 42.83 | 42.46 | 42.62 | 1,067,336 | -0.14(-0.32%) |
Nov 08, 2019 | 42.62 | 42.76 | 42.43 | 42.75 | 1,332,456 | +0.06(+0.15%) |
Nov 07, 2019 | 42.82 | 43.08 | 42.58 | 42.69 | 1,808,226 | +0.11(+0.26%) |
Nov 06, 2019 | 42.86 | 43.05 | 42.03 | 42.58 | 2,944,772 | -0.42(-0.97%) |
Nov 05, 2019 | 42.64 | 43.26 | 42.64 | 42.99 | 3,641,295 | +0.36(+0.84%) |
Nov 04, 2019 | 43.31 | 43.35 | 42.38 | 42.63 | 3,488,278 | -0.45(-1.05%) |