Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.59 | 50.19 | 48.21 | 48.77 | 9,703,095 | -0.51(-1.04%) |
Sep 29, 2020 | 50.50 | 50.83 | 49.23 | 49.28 | 7,509,553 | -1.30(-2.57%) |
Sep 28, 2020 | 49.80 | 50.88 | 49.70 | 50.58 | 6,951,595 | +1.46(+2.97%) |
Sep 25, 2020 | 48.65 | 49.36 | 47.91 | 49.12 | 7,321,055 | +0.66(+1.35%) |
Sep 24, 2020 | 47.01 | 48.83 | 46.84 | 48.47 | 8,740,424 | +1.03(+2.17%) |
Sep 23, 2020 | 47.88 | 48.17 | 47.19 | 47.44 | 6,947,174 | -0.22(-0.47%) |
Sep 22, 2020 | 47.40 | 47.77 | 46.64 | 47.66 | 7,377,249 | +0.73(+1.56%) |
Sep 21, 2020 | 44.85 | 47.03 | 44.68 | 46.93 | 9,718,424 | +1.43(+3.15%) |
Sep 18, 2020 | 45.87 | 46.09 | 45.00 | 45.50 | 10,701,944 | -0.13(-0.29%) |
Sep 17, 2020 | 46.20 | 46.28 | 44.41 | 45.63 | 16,747,382 | -1.56(-3.31%) |
Sep 16, 2020 | 48.47 | 48.91 | 47.07 | 47.19 | 10,036,100 | -1.27(-2.63%) |
Sep 15, 2020 | 49.31 | 49.60 | 48.34 | 48.47 | 8,279,263 | -0.49(-0.99%) |
Sep 14, 2020 | 49.87 | 50.15 | 48.87 | 48.95 | 7,924,572 | -0.44(-0.89%) |
Sep 11, 2020 | 48.98 | 49.68 | 48.77 | 49.39 | 7,718,373 | +0.42(+0.86%) |
Sep 10, 2020 | 50.28 | 51.11 | 48.70 | 48.97 | 7,564,369 | -1.05(-2.10%) |
Sep 09, 2020 | 48.70 | 50.27 | 48.40 | 50.02 | 9,520,605 | +1.79(+3.71%) |
Sep 08, 2020 | 47.90 | 49.29 | 47.71 | 48.23 | 13,615,893 | -0.95(-1.92%) |
Sep 04, 2020 | 49.44 | 49.92 | 47.69 | 49.18 | 10,653,014 | -0.58(-1.17%) |
Sep 03, 2020 | 51.14 | 51.87 | 49.23 | 49.76 | 10,849,966 | -1.80(-3.49%) |
Sep 02, 2020 | 50.44 | 51.70 | 50.09 | 51.56 | 11,639,797 | +1.34(+2.67%) |
Sep 01, 2020 | 51.43 | 51.70 | 49.96 | 50.22 | 10,814,687 | -1.06(-2.06%) |
Aug 31, 2020 | 50.55 | 51.40 | 50.14 | 51.28 | 14,333,531 | +0.63(+1.24%) |
Aug 28, 2020 | 52.51 | 52.51 | 50.44 | 50.65 | 13,335,312 | -1.90(-3.62%) |
Aug 27, 2020 | 54.99 | 54.99 | 52.45 | 52.55 | 8,691,389 | -2.12(-3.88%) |
Aug 26, 2020 | 54.09 | 54.74 | 53.55 | 54.67 | 6,962,637 | +0.49(+0.91%) |
Aug 25, 2020 | 54.61 | 54.96 | 54.14 | 54.18 | 5,339,453 | -0.68(-1.24%) |
Aug 24, 2020 | 54.56 | 55.03 | 54.19 | 54.86 | 6,486,030 | +0.54(+0.99%) |
Aug 21, 2020 | 54.00 | 55.12 | 53.67 | 54.32 | 7,269,734 | +0.51(+0.95%) |
Aug 20, 2020 | 53.76 | 54.19 | 53.35 | 53.81 | 6,920,034 | -0.05(-0.09%) |
Aug 19, 2020 | 53.34 | 54.48 | 53.22 | 53.86 | 7,722,992 | +0.63(+1.19%) |
Aug 18, 2020 | 53.73 | 54.02 | 53.14 | 53.22 | 5,150,716 | -0.30(-0.56%) |
Aug 17, 2020 | 52.91 | 53.73 | 52.53 | 53.52 | 6,096,641 | +0.99(+1.88%) |
Aug 14, 2020 | 52.76 | 53.76 | 52.14 | 52.53 | 6,700,229 | +0.01(+0.02%) |
Aug 13, 2020 | 51.89 | 53.25 | 51.89 | 52.52 | 8,793,026 | +0.74(+1.42%) |
Aug 12, 2020 | 50.77 | 52.45 | 50.76 | 51.79 | 7,475,955 | +1.12(+2.21%) |
Aug 11, 2020 | 50.59 | 51.93 | 50.12 | 50.67 | 9,990,977 | -0.07(-0.15%) |
Aug 10, 2020 | 51.53 | 51.59 | 50.42 | 50.74 | 6,715,985 | -0.78(-1.52%) |
Aug 07, 2020 | 51.65 | 52.18 | 51.12 | 51.53 | 6,824,845 | +0.12(+0.24%) |
Aug 06, 2020 | 52.25 | 52.76 | 51.18 | 51.40 | 9,276,402 | -1.47(-2.79%) |
Aug 05, 2020 | 52.70 | 53.12 | 52.24 | 52.88 | 7,472,944 | +0.31(+0.59%) |
Aug 04, 2020 | 52.51 | 52.99 | 52.06 | 52.57 | 6,557,684 | -0.22(-0.42%) |
Aug 03, 2020 | 51.97 | 53.03 | 51.86 | 52.79 | 9,461,779 | +1.20(+2.33%) |
Jul 31, 2020 | 51.39 | 52.10 | 50.70 | 51.59 | 9,581,614 | +0.52(+1.02%) |
Jul 30, 2020 | 50.40 | 51.27 | 50.14 | 51.07 | 8,590,375 | +0.18(+0.35%) |
Jul 29, 2020 | 51.51 | 52.30 | 50.08 | 50.89 | 15,267,189 | -1.70(-3.23%) |
Jul 28, 2020 | 53.30 | 53.51 | 52.37 | 52.59 | 11,833,419 | -0.82(-1.54%) |
Jul 27, 2020 | 52.01 | 53.55 | 51.82 | 53.41 | 8,377,997 | +1.97(+3.83%) |
Jul 24, 2020 | 51.35 | 51.67 | 50.43 | 51.44 | 6,975,070 | -0.03(-0.05%) |
Jul 23, 2020 | 52.67 | 53.03 | 51.20 | 51.47 | 10,518,835 | -1.11(-2.11%) |
Jul 22, 2020 | 52.89 | 53.60 | 52.38 | 52.58 | 9,792,589 | -0.23(-0.44%) |
Jul 21, 2020 | 55.14 | 55.58 | 51.97 | 52.81 | 19,366,600 | -1.75(-3.22%) |
Jul 20, 2020 | 54.79 | 54.88 | 53.91 | 54.57 | 6,875,656 | +0.32(+0.58%) |
Jul 17, 2020 | 55.00 | 55.17 | 53.92 | 54.25 | 7,103,651 | -0.49(-0.89%) |
Jul 16, 2020 | 54.04 | 54.99 | 54.04 | 54.74 | 7,747,799 | +0.24(+0.45%) |
Jul 15, 2020 | 54.89 | 55.18 | 53.42 | 54.49 | 11,490,819 | -0.64(-1.17%) |
Jul 14, 2020 | 53.90 | 55.33 | 53.46 | 55.14 | 10,770,971 | +0.73(+1.34%) |
Jul 13, 2020 | 56.26 | 56.99 | 54.03 | 54.41 | 14,066,167 | -0.91(-1.64%) |
Jul 10, 2020 | 55.39 | 55.89 | 54.24 | 55.31 | 12,590,937 | +0.05(+0.08%) |
Jul 09, 2020 | 54.81 | 56.49 | 54.61 | 55.27 | 16,516,254 | +0.89(+1.63%) |
Jul 08, 2020 | 53.52 | 54.56 | 53.35 | 54.38 | 11,918,615 | +1.19(+2.23%) |
Jul 07, 2020 | 52.22 | 53.71 | 52.20 | 53.20 | 11,402,316 | +0.77(+1.48%) |
Jul 06, 2020 | 51.79 | 53.17 | 51.27 | 52.42 | 10,585,185 | +1.69(+3.33%) |
Jul 02, 2020 | 50.01 | 51.22 | 49.98 | 50.73 | 9,073,935 | +1.31(+2.64%) |
Jul 01, 2020 | 49.19 | 49.86 | 47.90 | 49.43 | 13,800,854 | +0.48(+0.97%) |
Jun 30, 2020 | 47.99 | 49.22 | 47.90 | 48.95 | 11,314,462 | +1.06(+2.22%) |
Jun 29, 2020 | 47.66 | 47.91 | 46.78 | 47.89 | 9,572,544 | +0.39(+0.83%) |
Jun 26, 2020 | 47.49 | 47.86 | 46.73 | 47.49 | 19,032,398 | +1.39(+3.02%) |
Jun 25, 2020 | 45.47 | 46.23 | 45.18 | 46.10 | 11,002,956 | +0.59(+1.29%) |
Jun 24, 2020 | 46.48 | 47.08 | 45.40 | 45.52 | 13,938,616 | -0.96(-2.07%) |
Jun 23, 2020 | 46.28 | 46.96 | 45.82 | 46.48 | 13,167,682 | +0.60(+1.30%) |
Jun 22, 2020 | 45.11 | 46.03 | 44.81 | 45.88 | 9,879,649 | +0.81(+1.80%) |
Jun 19, 2020 | 45.48 | 45.68 | 44.26 | 45.07 | 39,169,624 | -0.14(-0.31%) |
Jun 18, 2020 | 45.31 | 45.81 | 44.96 | 45.21 | 12,155,147 | +0.01(+0.02%) |
Jun 17, 2020 | 45.04 | 45.82 | 44.99 | 45.20 | 10,385,317 | +0.29(+0.64%) |
Jun 16, 2020 | 45.25 | 45.48 | 44.37 | 44.91 | 10,333,179 | +0.21(+0.48%) |
Jun 15, 2020 | 43.81 | 44.91 | 43.53 | 44.69 | 13,356,201 | +0.21(+0.48%) |
Jun 12, 2020 | 45.16 | 45.57 | 43.72 | 44.48 | 10,775,593 | -0.26(-0.58%) |
Jun 11, 2020 | 46.08 | 46.49 | 44.51 | 44.74 | 11,318,912 | -1.22(-2.66%) |
Jun 10, 2020 | 46.90 | 46.98 | 45.80 | 45.96 | 11,299,406 | -0.47(-1.00%) |
Jun 09, 2020 | 45.61 | 46.65 | 45.33 | 46.43 | 10,393,182 | +0.96(+2.11%) |
Jun 08, 2020 | 45.08 | 45.78 | 44.64 | 45.47 | 13,053,643 | -0.09(-0.20%) |
Jun 05, 2020 | 45.95 | 46.38 | 45.02 | 45.56 | 17,500,468 | -0.50(-1.09%) |
Jun 04, 2020 | 47.91 | 48.42 | 45.54 | 46.07 | 34,574,284 | +2.72(+6.26%) |
Jun 03, 2020 | 43.26 | 43.60 | 43.00 | 43.35 | 8,142,006 | +0.44(+1.02%) |
Jun 02, 2020 | 42.22 | 43.14 | 42.13 | 42.91 | 10,671,114 | +0.73(+1.73%) |
Jun 01, 2020 | 42.37 | 42.90 | 42.01 | 42.18 | 9,573,235 | -0.32(-0.75%) |
May 29, 2020 | 41.34 | 42.60 | 40.95 | 42.50 | 20,081,938 | +1.37(+3.34%) |
May 28, 2020 | 41.05 | 41.83 | 40.92 | 41.13 | 13,417,069 | +0.07(+0.18%) |
May 27, 2020 | 40.26 | 41.07 | 39.85 | 41.05 | 9,361,808 | +0.73(+1.82%) |
May 26, 2020 | 40.91 | 41.18 | 40.27 | 40.32 | 10,268,849 | -0.08(-0.21%) |
May 22, 2020 | 39.29 | 40.45 | 39.25 | 40.40 | 10,624,477 | +0.93(+2.36%) |
May 21, 2020 | 39.75 | 39.92 | 39.28 | 39.47 | 8,906,154 | -0.24(-0.61%) |
May 20, 2020 | 39.99 | 40.29 | 39.46 | 39.72 | 9,982,225 | +0.07(+0.19%) |
May 19, 2020 | 39.48 | 40.15 | 39.42 | 39.64 | 14,597,385 | +0.12(+0.31%) |
May 18, 2020 | 39.61 | 39.89 | 39.36 | 39.52 | 9,550,663 | +0.36(+0.93%) |
May 15, 2020 | 38.55 | 39.49 | 38.48 | 39.16 | 14,177,153 | +0.07(+0.19%) |
May 14, 2020 | 38.41 | 39.14 | 37.95 | 39.08 | 12,007,229 | +0.42(+1.08%) |
May 13, 2020 | 38.85 | 39.41 | 38.17 | 38.66 | 11,874,401 | -0.39(-1.00%) |
May 12, 2020 | 39.28 | 39.86 | 38.85 | 39.06 | 10,268,099 | -0.12(-0.31%) |
May 11, 2020 | 38.94 | 39.46 | 38.68 | 39.18 | 14,766,960 | -0.02(-0.05%) |
May 08, 2020 | 38.78 | 39.46 | 38.78 | 39.19 | 9,620,918 | +0.73(+1.89%) |
May 07, 2020 | 38.38 | 38.69 | 38.18 | 38.47 | 13,538,142 | +0.39(+1.03%) |
May 06, 2020 | 37.79 | 38.21 | 37.37 | 38.08 | 11,857,611 | +0.59(+1.56%) |
May 05, 2020 | 37.12 | 37.90 | 36.97 | 37.49 | 13,350,219 | +0.46(+1.23%) |
May 04, 2020 | 36.53 | 37.07 | 36.32 | 37.04 | 10,990,860 | +0.54(+1.48%) |
May 01, 2020 | 36.06 | 36.70 | 35.65 | 36.50 | 14,942,189 | -0.54(-1.46%) |
Apr 30, 2020 | 34.99 | 37.16 | 34.92 | 37.04 | 19,656,422 | +0.74(+2.05%) |
Apr 29, 2020 | 36.68 | 36.96 | 36.12 | 36.29 | 19,324,584 | -0.05(-0.13%) |
Apr 28, 2020 | 36.81 | 37.10 | 36.18 | 36.34 | 17,389,444 | -0.51(-1.39%) |
Apr 27, 2020 | 37.23 | 37.53 | 36.79 | 36.85 | 11,925,296 | +0.26(+0.71%) |
Apr 24, 2020 | 36.13 | 36.76 | 35.59 | 36.59 | 18,169,988 | +1.34(+3.80%) |
Apr 23, 2020 | 35.76 | 36.12 | 35.02 | 35.25 | 16,427,606 | -0.32(-0.89%) |
Apr 22, 2020 | 35.48 | 35.78 | 35.26 | 35.57 | 10,564,362 | +0.60(+1.70%) |
Apr 21, 2020 | 34.88 | 35.55 | 34.69 | 34.97 | 13,183,753 | -0.03(-0.08%) |
Apr 20, 2020 | 34.84 | 35.62 | 34.67 | 35.00 | 13,618,167 | +0.17(+0.49%) |
Apr 17, 2020 | 34.82 | 35.00 | 34.40 | 34.83 | 16,683,254 | +0.22(+0.63%) |
Apr 16, 2020 | 33.97 | 34.75 | 33.75 | 34.61 | 12,048,992 | +0.96(+2.85%) |
Apr 15, 2020 | 32.83 | 33.86 | 32.62 | 33.65 | 11,454,470 | +0.42(+1.26%) |
Apr 14, 2020 | 32.96 | 33.46 | 32.80 | 33.23 | 15,682,286 | +0.91(+2.82%) |
Apr 13, 2020 | 31.89 | 32.62 | 31.58 | 32.32 | 14,832,129 | +0.86(+2.75%) |
Apr 09, 2020 | 31.06 | 31.71 | 31.03 | 31.46 | 14,580,749 | +0.76(+2.48%) |
Apr 08, 2020 | 29.62 | 30.76 | 29.57 | 30.70 | 12,952,217 | +1.29(+4.40%) |
Apr 07, 2020 | 29.83 | 29.96 | 29.35 | 29.40 | 11,401,723 | +0.41(+1.41%) |
Apr 06, 2020 | 28.52 | 29.12 | 28.16 | 28.99 | 15,839,346 | +1.65(+6.02%) |
Apr 03, 2020 | 27.11 | 27.59 | 26.78 | 27.35 | 11,688,688 | +0.20(+0.75%) |
Apr 02, 2020 | 26.33 | 27.35 | 26.32 | 27.14 | 12,912,405 | +0.38(+1.42%) |
Apr 01, 2020 | 27.28 | 27.66 | 26.48 | 26.76 | 15,422,940 | -1.19(-4.26%) |
Mar 31, 2020 | 28.85 | 28.99 | 27.84 | 27.95 | 17,065,148 | -1.05(-3.62%) |
Mar 30, 2020 | 28.47 | 29.33 | 27.92 | 29.00 | 16,078,994 | +0.94(+3.35%) |
Mar 27, 2020 | 27.46 | 28.71 | 27.32 | 28.06 | 15,252,548 | +0.02(+0.07%) |
Mar 26, 2020 | 26.48 | 28.15 | 26.48 | 28.05 | 15,414,814 | +1.66(+6.31%) |
Mar 25, 2020 | 25.72 | 27.41 | 25.22 | 26.38 | 19,879,626 | +0.65(+2.53%) |
Mar 24, 2020 | 25.45 | 25.93 | 24.40 | 25.73 | 25,868,028 | +1.24(+5.05%) |
Mar 23, 2020 | 25.34 | 25.70 | 24.20 | 24.49 | 19,895,622 | -1.15(-4.50%) |
Mar 20, 2020 | 27.43 | 28.08 | 25.30 | 25.65 | 26,827,998 | -1.88(-6.82%) |
Mar 19, 2020 | 29.26 | 29.28 | 27.38 | 27.52 | 20,928,300 | -1.58(-5.43%) |
Mar 18, 2020 | 29.40 | 30.55 | 28.08 | 29.11 | 21,834,518 | -1.84(-5.95%) |
Mar 17, 2020 | 30.46 | 31.56 | 30.05 | 30.95 | 15,077,102 | +0.97(+3.23%) |
Mar 16, 2020 | 28.71 | 31.01 | 28.44 | 29.98 | 18,389,008 | -1.63(-5.15%) |
Mar 13, 2020 | 32.13 | 32.37 | 30.68 | 31.61 | 22,553,300 | +0.89(+2.91%) |
Mar 12, 2020 | 30.44 | 32.58 | 30.23 | 30.71 | 18,523,248 | -1.67(-5.17%) |
Mar 11, 2020 | 32.69 | 33.23 | 31.95 | 32.39 | 14,041,149 | -1.13(-3.36%) |
Mar 10, 2020 | 33.93 | 34.04 | 32.55 | 33.51 | 16,581,327 | +0.48(+1.46%) |
Mar 09, 2020 | 31.63 | 33.60 | 31.28 | 33.03 | 16,768,121 | -0.81(-2.39%) |
Mar 06, 2020 | 33.21 | 34.21 | 33.09 | 33.84 | 13,818,616 | -0.77(-2.23%) |
Mar 05, 2020 | 34.85 | 35.54 | 34.47 | 34.61 | 12,707,542 | -1.18(-3.30%) |
Mar 04, 2020 | 34.70 | 35.84 | 34.54 | 35.79 | 14,458,243 | +1.65(+4.82%) |
Mar 03, 2020 | 33.23 | 34.80 | 33.16 | 34.15 | 20,258,058 | +0.71(+2.11%) |
Mar 02, 2020 | 32.19 | 33.44 | 31.87 | 33.44 | 14,118,850 | +1.23(+3.81%) |
Feb 28, 2020 | 31.70 | 32.33 | 31.35 | 32.21 | 18,093,312 | -0.22(-0.69%) |
Feb 27, 2020 | 33.46 | 33.74 | 32.41 | 32.43 | 17,434,986 | -1.53(-4.50%) |
Feb 26, 2020 | 34.07 | 34.42 | 33.71 | 33.96 | 12,875,102 | +0.21(+0.63%) |
Feb 25, 2020 | 34.54 | 34.83 | 33.68 | 33.75 | 17,130,062 | -0.74(-2.15%) |
Feb 24, 2020 | 34.83 | 35.05 | 34.22 | 34.49 | 20,481,526 | -0.87(-2.46%) |
Feb 21, 2020 | 34.56 | 36.04 | 34.39 | 35.36 | 15,877,805 | +0.47(+1.35%) |
Feb 20, 2020 | 34.56 | 35.05 | 34.45 | 34.89 | 9,656,336 | +0.15(+0.43%) |
Feb 19, 2020 | 35.20 | 35.22 | 34.73 | 34.74 | 8,208,658 | -0.31(-0.90%) |
Feb 18, 2020 | 35.43 | 35.76 | 34.95 | 35.05 | 16,447,016 | -0.25(-0.71%) |
Feb 14, 2020 | 34.78 | 35.38 | 34.54 | 35.30 | 11,882,210 | +0.88(+2.55%) |
Feb 13, 2020 | 34.30 | 34.50 | 33.97 | 34.42 | 7,901,140 | +0.04(+0.11%) |
Feb 12, 2020 | 33.92 | 34.71 | 33.89 | 34.39 | 12,422,757 | +0.66(+1.95%) |
Feb 11, 2020 | 33.51 | 33.94 | 33.38 | 33.73 | 10,133,185 | +0.39(+1.17%) |
Feb 10, 2020 | 33.49 | 33.54 | 32.85 | 33.34 | 12,569,687 | -0.17(-0.50%) |
Feb 07, 2020 | 33.17 | 34.13 | 33.14 | 33.51 | 20,516,088 | -1.67(-4.74%) |
Feb 06, 2020 | 34.92 | 36.14 | 34.74 | 35.17 | 26,976,340 | +0.81(+2.34%) |
Feb 05, 2020 | 34.12 | 34.67 | 33.89 | 34.37 | 27,976,544 | -0.26(-0.75%) |
Feb 04, 2020 | 32.49 | 36.33 | 31.78 | 34.63 | 50,010,688 | +2.80(+8.78%) |
Feb 03, 2020 | 31.24 | 31.96 | 31.20 | 31.83 | 16,139,630 | +0.77(+2.47%) |
Jan 31, 2020 | 32.27 | 32.43 | 31.04 | 31.06 | 20,030,588 | -1.39(-4.28%) |
Jan 30, 2020 | 31.81 | 32.53 | 31.70 | 32.45 | 13,417,636 | +0.44(+1.39%) |
Jan 29, 2020 | 32.45 | 32.89 | 31.80 | 32.01 | 23,186,340 | -1.51(-4.50%) |
Jan 28, 2020 | 32.96 | 33.74 | 32.85 | 33.52 | 16,351,196 | +0.68(+2.06%) |
Jan 27, 2020 | 32.20 | 33.08 | 32.17 | 32.84 | 11,374,968 | +0.11(+0.34%) |
Jan 24, 2020 | 33.13 | 33.13 | 32.49 | 32.73 | 9,986,017 | -0.23(-0.70%) |
Jan 23, 2020 | 33.16 | 33.30 | 32.90 | 32.96 | 8,621,281 | -0.26(-0.78%) |
Jan 22, 2020 | 33.15 | 33.39 | 32.98 | 33.22 | 8,667,817 | +0.16(+0.48%) |
Jan 21, 2020 | 32.95 | 33.19 | 32.83 | 33.06 | 7,481,522 | -0.09(-0.28%) |
Jan 17, 2020 | 32.69 | 33.23 | 32.66 | 33.16 | 13,052,962 | -0.09(-0.28%) |
Jan 16, 2020 | 32.76 | 33.31 | 32.65 | 33.25 | 7,512,385 | +0.55(+1.67%) |
Jan 15, 2020 | 32.80 | 33.06 | 32.44 | 32.70 | 11,846,928 | -0.02(-0.06%) |
Jan 14, 2020 | 32.09 | 32.74 | 31.94 | 32.72 | 7,807,844 | +0.57(+1.79%) |
Jan 13, 2020 | 32.26 | 32.30 | 31.99 | 32.15 | 8,629,269 | -0.15(-0.46%) |
Jan 10, 2020 | 32.59 | 32.61 | 32.20 | 32.30 | 6,119,305 | -0.27(-0.82%) |
Jan 09, 2020 | 32.53 | 32.81 | 32.37 | 32.56 | 11,653,829 | -0.39(-1.18%) |
Jan 08, 2020 | 33.05 | 33.40 | 32.93 | 32.95 | 6,560,357 | -0.02(-0.06%) |
Jan 07, 2020 | 33.02 | 33.05 | 32.72 | 32.97 | 7,419,024 | -0.15(-0.45%) |
Jan 06, 2020 | 33.12 | 33.16 | 32.82 | 33.12 | 6,337,223 | -0.17(-0.50%) |
Jan 03, 2020 | 33.25 | 33.42 | 33.12 | 33.29 | 4,278,965 | -0.31(-0.94%) |
Jan 02, 2020 | 33.70 | 33.79 | 33.45 | 33.60 | 5,379,332 | +0.18(+0.53%) |
Dec 31, 2019 | 33.15 | 33.43 | 32.90 | 33.42 | 8,035,159 | +0.30(+0.89%) |
Dec 30, 2019 | 33.48 | 33.52 | 33.05 | 33.13 | 7,060,837 | -0.26(-0.78%) |
Dec 27, 2019 | 33.68 | 33.70 | 33.32 | 33.39 | 7,137,514 | -0.17(-0.50%) |
Dec 26, 2019 | 33.65 | 33.80 | 33.50 | 33.55 | 4,409,831 | +0.04(+0.11%) |
Dec 24, 2019 | 33.52 | 33.59 | 33.41 | 33.52 | 2,300,235 | +0.00(+0.00%) |
Dec 23, 2019 | 33.53 | 33.77 | 33.48 | 33.52 | 5,831,549 | +0.02(+0.06%) |
Dec 20, 2019 | 33.34 | 33.64 | 33.25 | 33.50 | 18,821,052 | +0.14(+0.42%) |
Dec 19, 2019 | 32.88 | 33.43 | 32.88 | 33.36 | 8,275,324 | +0.37(+1.14%) |
Dec 18, 2019 | 33.18 | 33.25 | 32.70 | 32.99 | 13,103,446 | -0.25(-0.74%) |
Dec 17, 2019 | 32.80 | 33.28 | 32.65 | 33.23 | 14,096,804 | +0.46(+1.41%) |
Dec 16, 2019 | 32.93 | 33.10 | 32.76 | 32.77 | 7,822,504 | -0.07(-0.23%) |
Dec 13, 2019 | 32.73 | 33.11 | 32.63 | 32.84 | 7,510,552 | +0.16(+0.48%) |
Dec 12, 2019 | 32.27 | 32.82 | 32.27 | 32.68 | 6,266,256 | +0.36(+1.12%) |
Dec 11, 2019 | 32.12 | 32.39 | 32.10 | 32.32 | 8,016,748 | +0.19(+0.58%) |
Dec 10, 2019 | 32.09 | 32.40 | 32.08 | 32.14 | 6,796,069 | +0.14(+0.43%) |
Dec 09, 2019 | 32.26 | 32.32 | 31.99 | 32.00 | 8,380,147 | -0.27(-0.83%) |
Dec 06, 2019 | 32.52 | 32.60 | 32.24 | 32.27 | 7,073,775 | +0.06(+0.20%) |
Dec 05, 2019 | 32.34 | 32.48 | 32.18 | 32.20 | 8,771,600 | -0.17(-0.51%) |
Dec 04, 2019 | 32.22 | 32.62 | 32.22 | 32.37 | 8,121,765 | +0.20(+0.63%) |
Dec 03, 2019 | 32.03 | 32.31 | 31.90 | 32.17 | 7,905,856 | -0.14(-0.43%) |
Dec 02, 2019 | 32.81 | 32.97 | 32.22 | 32.30 | 10,991,684 | -0.57(-1.75%) |
Nov 29, 2019 | 33.04 | 33.19 | 32.82 | 32.88 | 3,380,132 | -0.18(-0.53%) |
Nov 27, 2019 | 33.01 | 33.21 | 32.91 | 33.05 | 8,173,056 | +0.12(+0.36%) |
Nov 26, 2019 | 32.89 | 33.10 | 32.66 | 32.93 | 8,942,684 | -0.12(-0.36%) |
Nov 25, 2019 | 33.64 | 33.68 | 32.58 | 33.05 | 15,370,525 | +0.67(+2.08%) |
Nov 22, 2019 | 32.23 | 32.48 | 32.06 | 32.38 | 6,687,203 | +0.17(+0.52%) |
Nov 21, 2019 | 32.20 | 32.41 | 32.13 | 32.22 | 6,139,042 | +0.07(+0.23%) |
Nov 20, 2019 | 32.29 | 32.50 | 32.03 | 32.14 | 10,325,444 | -0.18(-0.57%) |
Nov 19, 2019 | 32.47 | 32.65 | 32.25 | 32.33 | 5,755,825 | -0.04(-0.11%) |
Nov 18, 2019 | 32.40 | 32.64 | 32.27 | 32.36 | 8,285,134 | -0.16(-0.48%) |
Nov 15, 2019 | 32.62 | 32.80 | 32.44 | 32.52 | 6,834,812 | +0.29(+0.89%) |
Nov 14, 2019 | 31.87 | 32.36 | 31.83 | 32.23 | 6,539,067 | +0.30(+0.92%) |
Nov 13, 2019 | 32.13 | 32.21 | 31.85 | 31.94 | 6,775,520 | -0.40(-1.23%) |
Nov 12, 2019 | 32.54 | 32.61 | 32.24 | 32.34 | 6,705,447 | -0.17(-0.51%) |
Nov 11, 2019 | 32.29 | 32.56 | 32.21 | 32.50 | 4,263,035 | +0.10(+0.31%) |
Nov 08, 2019 | 32.03 | 32.51 | 31.98 | 32.40 | 11,455,922 | +0.23(+0.72%) |
Nov 07, 2019 | 32.74 | 32.84 | 32.07 | 32.17 | 11,892,430 | -0.56(-1.72%) |
Nov 06, 2019 | 32.85 | 32.89 | 32.52 | 32.73 | 10,006,001 | +0.02(+0.06%) |
Nov 05, 2019 | 32.73 | 32.97 | 32.56 | 32.71 | 6,978,894 | +0.06(+0.20%) |
Nov 04, 2019 | 32.50 | 32.75 | 32.46 | 32.65 | 7,537,169 | +0.15(+0.45%) |
Nov 01, 2019 | 32.73 | 32.81 | 32.35 | 32.50 | 8,933,010 | +0.00(+0.00%) |
Oct 31, 2019 | 32.91 | 33.06 | 32.39 | 32.50 | 7,506,800 | -0.56(-1.70%) |
Oct 30, 2019 | 33.33 | 33.37 | 32.91 | 33.06 | 5,894,968 | -0.23(-0.69%) |
Oct 29, 2019 | 33.10 | 33.43 | 32.93 | 33.29 | 8,975,244 | +0.16(+0.47%) |
Oct 28, 2019 | 33.03 | 33.42 | 33.03 | 33.14 | 8,607,553 | +0.09(+0.28%) |
Oct 25, 2019 | 32.78 | 33.19 | 32.64 | 33.05 | 15,221,094 | +0.20(+0.62%) |
Oct 24, 2019 | 32.98 | 33.79 | 32.45 | 32.84 | 21,333,978 | -3.30(-9.13%) |
Oct 23, 2019 | 35.65 | 36.26 | 35.37 | 36.14 | 7,644,250 | +0.24(+0.67%) |
Oct 22, 2019 | 36.17 | 36.29 | 35.85 | 35.90 | 5,779,356 | -0.30(-0.82%) |
Oct 21, 2019 | 35.92 | 36.23 | 35.89 | 36.20 | 5,571,403 | +0.41(+1.13%) |
Oct 18, 2019 | 36.15 | 36.28 | 35.72 | 35.79 | 6,804,878 | -0.25(-0.69%) |
Oct 17, 2019 | 36.11 | 36.31 | 35.95 | 36.04 | 6,174,572 | +0.16(+0.44%) |
Oct 16, 2019 | 35.63 | 36.13 | 35.58 | 35.89 | 5,769,331 | +0.04(+0.10%) |
Oct 15, 2019 | 35.38 | 36.00 | 35.36 | 35.85 | 5,220,924 | +0.48(+1.36%) |
Oct 14, 2019 | 35.53 | 35.62 | 35.35 | 35.37 | 7,509,664 | -0.18(-0.49%) |
Oct 11, 2019 | 35.43 | 35.95 | 35.43 | 35.54 | 5,496,027 | +0.57(+1.63%) |
Oct 10, 2019 | 34.83 | 35.28 | 34.82 | 34.97 | 8,419,456 | +0.07(+0.21%) |
Oct 09, 2019 | 34.69 | 35.04 | 34.59 | 34.90 | 7,388,454 | +0.49(+1.42%) |
Oct 08, 2019 | 34.55 | 34.78 | 34.33 | 34.41 | 7,775,767 | -0.46(-1.32%) |
Oct 07, 2019 | 35.07 | 35.21 | 34.82 | 34.87 | 6,624,264 | -0.45(-1.28%) |
Oct 04, 2019 | 35.12 | 35.39 | 35.00 | 35.32 | 5,012,203 | +0.33(+0.95%) |
Oct 03, 2019 | 35.08 | 35.08 | 34.53 | 34.99 | 7,851,723 | -0.20(-0.58%) |
Oct 02, 2019 | 35.36 | 35.56 | 35.03 | 35.19 | 6,968,698 | -0.34(-0.96%) |