Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.17 | 40.17 | 39.18 | 39.43 | 2,378,854 | -0.59(-1.48%) |
Sep 29, 2020 | 40.97 | 41.37 | 39.99 | 40.02 | 1,618,635 | -0.96(-2.34%) |
Sep 28, 2020 | 41.18 | 41.42 | 40.07 | 40.98 | 2,350,921 | +0.26(+0.64%) |
Sep 25, 2020 | 40.07 | 41.13 | 39.90 | 40.72 | 2,348,094 | +0.44(+1.08%) |
Sep 24, 2020 | 40.06 | 41.14 | 39.50 | 40.28 | 3,219,538 | +0.50(+1.27%) |
Sep 23, 2020 | 39.53 | 40.81 | 39.53 | 39.78 | 3,813,404 | +0.19(+0.49%) |
Sep 22, 2020 | 40.36 | 40.86 | 39.13 | 39.59 | 3,484,633 | -0.66(-1.64%) |
Sep 21, 2020 | 39.99 | 40.45 | 39.27 | 40.25 | 4,637,433 | -0.51(-1.26%) |
Sep 18, 2020 | 40.75 | 41.07 | 39.79 | 40.76 | 4,201,982 | +0.01(+0.02%) |
Sep 17, 2020 | 40.41 | 41.37 | 40.17 | 40.75 | 2,963,147 | -0.14(-0.33%) |
Sep 16, 2020 | 42.73 | 43.02 | 40.84 | 40.88 | 3,207,152 | -1.54(-3.63%) |
Sep 15, 2020 | 42.03 | 43.05 | 41.54 | 42.42 | 1,947,634 | +0.41(+0.97%) |
Sep 14, 2020 | 44.07 | 44.25 | 41.78 | 42.02 | 5,099,167 | -1.77(-4.05%) |
Sep 11, 2020 | 44.59 | 44.59 | 43.32 | 43.79 | 3,142,558 | -0.54(-1.22%) |
Sep 10, 2020 | 45.14 | 45.81 | 43.96 | 44.33 | 3,106,080 | -0.74(-1.63%) |
Sep 09, 2020 | 44.26 | 45.96 | 44.26 | 45.07 | 3,613,976 | +1.08(+2.44%) |
Sep 08, 2020 | 43.98 | 44.98 | 43.74 | 43.99 | 2,910,356 | +0.07(+0.15%) |
Sep 04, 2020 | 44.22 | 44.47 | 43.03 | 43.93 | 2,050,105 | -0.13(-0.29%) |
Sep 03, 2020 | 44.57 | 44.57 | 43.42 | 44.05 | 1,744,871 | -0.65(-1.45%) |
Sep 02, 2020 | 44.76 | 44.95 | 43.61 | 44.70 | 1,981,618 | -0.10(-0.22%) |
Sep 01, 2020 | 44.11 | 45.01 | 43.60 | 44.80 | 1,402,817 | +0.83(+1.89%) |
Aug 31, 2020 | 44.59 | 45.04 | 43.89 | 43.97 | 1,735,903 | -0.47(-1.07%) |
Aug 28, 2020 | 44.93 | 45.17 | 44.28 | 44.44 | 1,142,840 | -0.07(-0.15%) |
Aug 27, 2020 | 45.21 | 45.42 | 44.44 | 44.51 | 1,702,618 | -0.51(-1.14%) |
Aug 26, 2020 | 44.42 | 45.37 | 44.20 | 45.02 | 1,527,645 | +0.53(+1.20%) |
Aug 25, 2020 | 44.89 | 44.89 | 44.06 | 44.49 | 888,642 | -0.21(-0.48%) |
Aug 24, 2020 | 45.46 | 45.69 | 43.94 | 44.70 | 2,069,008 | -0.56(-1.24%) |
Aug 21, 2020 | 43.87 | 45.83 | 43.83 | 45.26 | 3,835,904 | +1.46(+3.33%) |
Aug 20, 2020 | 43.03 | 43.94 | 42.84 | 43.80 | 1,915,677 | +0.60(+1.39%) |
Aug 19, 2020 | 42.78 | 43.91 | 42.66 | 43.20 | 1,565,088 | +0.59(+1.38%) |
Aug 18, 2020 | 42.29 | 42.85 | 41.82 | 42.61 | 1,341,549 | +0.25(+0.59%) |
Aug 17, 2020 | 42.62 | 43.22 | 42.21 | 42.36 | 1,350,258 | -0.05(-0.11%) |
Aug 14, 2020 | 42.44 | 43.17 | 42.25 | 42.41 | 1,222,973 | +0.04(+0.09%) |
Aug 13, 2020 | 43.06 | 43.19 | 42.25 | 42.37 | 998,293 | -0.73(-1.71%) |
Aug 12, 2020 | 43.58 | 44.85 | 42.97 | 43.11 | 2,325,099 | +0.13(+0.29%) |
Aug 11, 2020 | 42.16 | 43.38 | 41.98 | 42.98 | 2,720,658 | +0.90(+2.14%) |
Aug 10, 2020 | 41.45 | 42.43 | 41.37 | 42.08 | 2,677,967 | +0.71(+1.71%) |
Aug 07, 2020 | 40.95 | 42.28 | 40.94 | 41.37 | 1,537,091 | +0.43(+1.04%) |
Aug 06, 2020 | 41.01 | 41.57 | 40.66 | 40.95 | 1,403,542 | +0.06(+0.14%) |
Aug 05, 2020 | 42.34 | 42.48 | 40.47 | 40.89 | 2,906,229 | -1.33(-3.16%) |
Aug 04, 2020 | 41.76 | 42.23 | 41.63 | 42.23 | 1,203,057 | +0.48(+1.16%) |
Aug 03, 2020 | 42.27 | 42.79 | 41.70 | 41.74 | 1,498,251 | -0.32(-0.76%) |
Jul 31, 2020 | 41.94 | 42.33 | 41.15 | 42.06 | 2,230,467 | +0.20(+0.49%) |
Jul 30, 2020 | 41.91 | 42.34 | 41.28 | 41.86 | 2,162,227 | -0.35(-0.82%) |
Jul 29, 2020 | 42.21 | 42.68 | 42.00 | 42.21 | 1,782,233 | +0.39(+0.93%) |
Jul 28, 2020 | 42.94 | 43.10 | 41.72 | 41.82 | 2,144,750 | -1.21(-2.81%) |
Jul 27, 2020 | 43.68 | 43.93 | 42.87 | 43.03 | 2,789,092 | -0.60(-1.37%) |
Jul 24, 2020 | 43.92 | 44.40 | 43.28 | 43.63 | 1,961,120 | -0.44(-0.99%) |
Jul 23, 2020 | 43.65 | 44.86 | 43.65 | 44.06 | 2,348,843 | +0.40(+0.91%) |
Jul 22, 2020 | 45.05 | 45.77 | 42.99 | 43.67 | 3,400,548 | +0.03(+0.07%) |
Jul 21, 2020 | 43.87 | 44.48 | 43.44 | 43.64 | 2,156,964 | -0.27(-0.62%) |
Jul 20, 2020 | 43.44 | 44.04 | 43.38 | 43.91 | 1,862,434 | +0.36(+0.82%) |
Jul 17, 2020 | 42.75 | 43.90 | 42.73 | 43.55 | 1,878,196 | +1.12(+2.64%) |
Jul 16, 2020 | 41.86 | 42.98 | 41.86 | 42.43 | 2,282,078 | +0.57(+1.36%) |
Jul 15, 2020 | 42.07 | 42.22 | 41.09 | 41.86 | 1,515,885 | +0.21(+0.51%) |
Jul 14, 2020 | 40.54 | 41.66 | 40.33 | 41.65 | 1,423,617 | +1.26(+3.11%) |
Jul 13, 2020 | 42.66 | 42.88 | 40.37 | 40.39 | 1,821,556 | -2.03(-4.79%) |
Jul 10, 2020 | 42.65 | 43.02 | 42.14 | 42.42 | 1,379,411 | -0.12(-0.27%) |
Jul 09, 2020 | 42.54 | 43.00 | 42.24 | 42.54 | 1,272,014 | +0.01(+0.02%) |
Jul 08, 2020 | 42.84 | 43.06 | 42.04 | 42.53 | 1,995,050 | -0.16(-0.39%) |
Jul 07, 2020 | 41.45 | 43.24 | 41.36 | 42.69 | 2,106,521 | +1.05(+2.53%) |
Jul 06, 2020 | 41.27 | 41.70 | 41.14 | 41.64 | 1,926,852 | +1.00(+2.45%) |
Jul 02, 2020 | 40.26 | 40.92 | 40.14 | 40.64 | 1,304,035 | +0.84(+2.11%) |
Jul 01, 2020 | 40.59 | 40.86 | 39.67 | 39.80 | 995,124 | -0.54(-1.34%) |
Jun 30, 2020 | 40.24 | 40.61 | 39.88 | 40.34 | 1,601,869 | +0.09(+0.22%) |
Jun 29, 2020 | 40.29 | 40.40 | 39.52 | 40.25 | 1,664,036 | +0.26(+0.65%) |
Jun 26, 2020 | 40.05 | 40.61 | 39.89 | 39.99 | 2,334,071 | -0.05(-0.12%) |
Jun 25, 2020 | 40.13 | 40.59 | 39.58 | 40.04 | 2,042,446 | -0.15(-0.38%) |
Jun 24, 2020 | 40.80 | 41.01 | 40.07 | 40.19 | 1,332,486 | -0.87(-2.12%) |
Jun 23, 2020 | 40.62 | 41.61 | 40.55 | 41.07 | 1,823,214 | +0.92(+2.29%) |
Jun 22, 2020 | 40.75 | 40.86 | 39.90 | 40.15 | 2,515,001 | -0.63(-1.54%) |
Jun 19, 2020 | 41.39 | 41.62 | 40.21 | 40.78 | 3,549,392 | -0.22(-0.54%) |
Jun 18, 2020 | 39.67 | 41.58 | 39.53 | 41.00 | 4,148,085 | +1.40(+3.54%) |
Jun 17, 2020 | 38.97 | 40.16 | 38.82 | 39.60 | 2,763,131 | +0.86(+2.22%) |
Jun 16, 2020 | 39.46 | 39.49 | 38.19 | 38.73 | 1,736,935 | +0.26(+0.68%) |
Jun 15, 2020 | 37.04 | 39.01 | 36.75 | 38.47 | 2,036,088 | +0.78(+2.08%) |
Jun 12, 2020 | 38.03 | 38.39 | 36.80 | 37.69 | 1,889,156 | +0.44(+1.17%) |
Jun 11, 2020 | 38.47 | 38.67 | 37.14 | 37.25 | 2,069,372 | -2.10(-5.33%) |
Jun 10, 2020 | 38.79 | 39.72 | 38.37 | 39.35 | 3,945,425 | +0.66(+1.70%) |
Jun 09, 2020 | 39.17 | 39.22 | 38.66 | 38.70 | 2,356,901 | -0.67(-1.70%) |
Jun 08, 2020 | 39.60 | 39.96 | 39.24 | 39.36 | 2,072,268 | +0.00(+0.00%) |
Jun 05, 2020 | 40.12 | 40.47 | 39.16 | 39.36 | 3,017,935 | -0.07(-0.17%) |
Jun 04, 2020 | 38.45 | 39.58 | 38.33 | 39.43 | 2,813,154 | +0.74(+1.92%) |
Jun 03, 2020 | 39.10 | 39.10 | 38.05 | 38.69 | 2,538,968 | -0.13(-0.32%) |
Jun 02, 2020 | 39.55 | 39.75 | 38.72 | 38.81 | 2,730,292 | -0.43(-1.11%) |
Jun 01, 2020 | 40.10 | 40.23 | 39.18 | 39.25 | 2,749,467 | -0.92(-2.28%) |
May 29, 2020 | 39.51 | 40.61 | 39.29 | 40.16 | 2,277,302 | +0.53(+1.34%) |
May 28, 2020 | 39.03 | 40.10 | 38.72 | 39.63 | 1,930,115 | +0.75(+1.94%) |
May 27, 2020 | 39.47 | 39.65 | 38.02 | 38.88 | 2,809,224 | -0.12(-0.30%) |
May 26, 2020 | 39.00 | 39.67 | 38.84 | 38.99 | 2,006,093 | +0.48(+1.25%) |
May 22, 2020 | 37.26 | 38.57 | 37.17 | 38.51 | 1,382,792 | +1.29(+3.48%) |
May 21, 2020 | 37.30 | 37.87 | 37.14 | 37.22 | 1,927,845 | -0.27(-0.72%) |
May 20, 2020 | 38.43 | 38.96 | 37.29 | 37.49 | 3,077,422 | -0.41(-1.07%) |
May 19, 2020 | 37.71 | 38.91 | 37.22 | 37.89 | 2,071,674 | +0.20(+0.54%) |
May 18, 2020 | 37.26 | 37.98 | 37.05 | 37.69 | 3,054,909 | +1.25(+3.42%) |
May 15, 2020 | 35.87 | 36.69 | 35.69 | 36.45 | 1,084,000 | +0.10(+0.27%) |
May 14, 2020 | 35.70 | 36.43 | 35.50 | 36.35 | 1,869,145 | +0.18(+0.51%) |
May 13, 2020 | 36.39 | 36.68 | 35.55 | 36.17 | 1,893,696 | -0.38(-1.03%) |
May 12, 2020 | 37.25 | 37.40 | 36.52 | 36.54 | 1,314,930 | -0.61(-1.64%) |
May 11, 2020 | 36.06 | 37.56 | 36.03 | 37.15 | 1,909,322 | +0.73(+2.01%) |
May 08, 2020 | 36.59 | 36.82 | 36.06 | 36.42 | 2,816,039 | +0.42(+1.15%) |
May 07, 2020 | 36.85 | 37.17 | 35.86 | 36.00 | 1,756,250 | -0.36(-0.98%) |
May 06, 2020 | 36.95 | 37.16 | 36.25 | 36.36 | 1,574,360 | -0.39(-1.05%) |
May 05, 2020 | 37.01 | 37.28 | 36.66 | 36.75 | 1,381,653 | +0.21(+0.58%) |
May 04, 2020 | 36.34 | 37.21 | 36.15 | 36.53 | 2,024,939 | -0.07(-0.18%) |
May 01, 2020 | 35.36 | 36.84 | 35.26 | 36.60 | 2,615,567 | +0.71(+1.99%) |
Apr 30, 2020 | 37.25 | 37.35 | 35.83 | 35.89 | 2,751,383 | -1.83(-4.86%) |
Apr 29, 2020 | 36.71 | 38.03 | 36.71 | 37.72 | 3,071,688 | +1.40(+3.85%) |
Apr 28, 2020 | 36.40 | 37.05 | 36.06 | 36.32 | 2,271,564 | +0.24(+0.67%) |
Apr 27, 2020 | 35.02 | 36.35 | 34.84 | 36.08 | 2,121,088 | +1.45(+4.18%) |
Apr 24, 2020 | 34.39 | 34.86 | 34.08 | 34.63 | 1,933,650 | +0.54(+1.59%) |
Apr 23, 2020 | 34.18 | 34.38 | 33.41 | 34.09 | 2,874,198 | +0.07(+0.20%) |
Apr 22, 2020 | 34.83 | 35.17 | 33.38 | 34.02 | 2,731,210 | +0.06(+0.17%) |
Apr 21, 2020 | 34.33 | 34.82 | 33.70 | 33.97 | 3,944,344 | -0.85(-2.44%) |
Apr 20, 2020 | 34.82 | 35.53 | 34.55 | 34.82 | 2,218,796 | -0.50(-1.42%) |
Apr 17, 2020 | 35.02 | 35.48 | 34.52 | 35.32 | 3,064,687 | +1.11(+3.24%) |
Apr 16, 2020 | 33.06 | 34.42 | 33.06 | 34.21 | 2,892,869 | +1.15(+3.47%) |
Apr 15, 2020 | 33.06 | 33.63 | 32.55 | 33.06 | 1,953,016 | -0.46(-1.38%) |
Apr 14, 2020 | 33.54 | 34.09 | 32.99 | 33.52 | 2,461,082 | +0.80(+2.45%) |
Apr 13, 2020 | 33.55 | 33.84 | 32.64 | 32.72 | 1,763,690 | -1.09(-3.23%) |
Apr 09, 2020 | 32.90 | 33.95 | 32.66 | 33.81 | 2,284,658 | +1.15(+3.52%) |
Apr 08, 2020 | 32.24 | 33.03 | 31.65 | 32.66 | 2,088,674 | +0.90(+2.83%) |
Apr 07, 2020 | 32.47 | 33.04 | 31.27 | 31.77 | 2,687,874 | +0.31(+0.98%) |
Apr 06, 2020 | 29.26 | 31.72 | 28.96 | 31.46 | 4,144,662 | +2.97(+10.44%) |
Apr 03, 2020 | 29.81 | 30.03 | 28.29 | 28.48 | 2,428,459 | -1.32(-4.44%) |
Apr 02, 2020 | 29.74 | 30.40 | 29.10 | 29.81 | 2,155,338 | -0.30(-0.99%) |
Apr 01, 2020 | 30.40 | 31.59 | 29.89 | 30.11 | 2,925,101 | -1.55(-4.91%) |
Mar 31, 2020 | 31.94 | 32.20 | 31.09 | 31.66 | 2,702,822 | -0.47(-1.47%) |
Mar 30, 2020 | 30.95 | 32.37 | 30.66 | 32.13 | 2,966,344 | +1.27(+4.13%) |
Mar 27, 2020 | 29.49 | 31.88 | 29.33 | 30.86 | 2,783,818 | +0.65(+2.14%) |
Mar 26, 2020 | 31.38 | 31.83 | 30.08 | 30.21 | 2,670,142 | -0.74(-2.40%) |
Mar 25, 2020 | 30.31 | 32.37 | 29.95 | 30.95 | 4,614,811 | +0.85(+2.82%) |
Mar 24, 2020 | 29.67 | 30.90 | 29.05 | 30.11 | 3,735,697 | +1.75(+6.16%) |
Mar 23, 2020 | 29.12 | 29.66 | 27.78 | 28.36 | 3,150,647 | -0.95(-3.23%) |
Mar 20, 2020 | 29.79 | 31.18 | 29.10 | 29.30 | 4,006,854 | -0.43(-1.46%) |
Mar 19, 2020 | 32.15 | 32.61 | 28.93 | 29.74 | 2,798,523 | -2.46(-7.64%) |
Mar 18, 2020 | 29.68 | 33.73 | 29.15 | 32.20 | 5,040,986 | +0.60(+1.89%) |
Mar 17, 2020 | 28.27 | 31.86 | 27.95 | 31.60 | 3,907,579 | +3.82(+13.76%) |
Mar 16, 2020 | 26.66 | 28.78 | 26.58 | 27.78 | 3,621,762 | -2.13(-7.13%) |
Mar 13, 2020 | 29.00 | 29.91 | 28.08 | 29.91 | 5,209,999 | +2.32(+8.39%) |
Mar 12, 2020 | 28.09 | 29.03 | 27.06 | 27.60 | 3,849,250 | -2.21(-7.42%) |
Mar 11, 2020 | 30.43 | 31.02 | 29.61 | 29.81 | 2,923,334 | -1.60(-5.10%) |
Mar 10, 2020 | 31.69 | 31.76 | 29.86 | 31.41 | 3,979,371 | +0.61(+1.97%) |
Mar 09, 2020 | 31.79 | 31.79 | 30.64 | 30.80 | 4,639,519 | -1.04(-3.27%) |
Mar 06, 2020 | 29.84 | 32.08 | 29.77 | 31.84 | 3,030,808 | +0.98(+3.19%) |
Mar 05, 2020 | 30.73 | 31.71 | 30.52 | 30.86 | 2,814,462 | -1.12(-3.50%) |
Mar 04, 2020 | 31.58 | 32.05 | 31.06 | 31.98 | 2,215,546 | +0.81(+2.60%) |
Mar 03, 2020 | 32.02 | 32.40 | 30.70 | 31.17 | 3,073,035 | -0.92(-2.86%) |
Mar 02, 2020 | 31.06 | 32.13 | 30.47 | 32.08 | 2,742,560 | +1.33(+4.33%) |
Feb 28, 2020 | 31.05 | 31.76 | 30.16 | 30.75 | 4,214,672 | -1.09(-3.42%) |
Feb 27, 2020 | 31.84 | 33.37 | 31.01 | 31.84 | 2,676,306 | -0.88(-2.68%) |
Feb 26, 2020 | 34.87 | 35.07 | 32.62 | 32.72 | 2,869,158 | -1.93(-5.56%) |
Feb 25, 2020 | 36.49 | 36.66 | 34.59 | 34.64 | 2,253,922 | -1.72(-4.74%) |
Feb 24, 2020 | 36.33 | 36.88 | 36.17 | 36.37 | 1,788,026 | -1.42(-3.75%) |
Feb 21, 2020 | 38.05 | 38.14 | 37.34 | 37.78 | 1,370,892 | -0.40(-1.06%) |
Feb 20, 2020 | 38.28 | 38.95 | 38.02 | 38.18 | 1,326,343 | -0.10(-0.25%) |
Feb 19, 2020 | 38.03 | 38.60 | 38.03 | 38.28 | 1,874,340 | +0.38(+0.99%) |
Feb 18, 2020 | 37.55 | 38.10 | 37.48 | 37.91 | 849,979 | +0.30(+0.79%) |
Feb 14, 2020 | 38.13 | 38.21 | 37.42 | 37.61 | 1,156,726 | -0.52(-1.36%) |
Feb 13, 2020 | 37.71 | 38.48 | 37.58 | 38.13 | 1,341,500 | +0.21(+0.56%) |
Feb 12, 2020 | 37.16 | 38.03 | 37.08 | 37.92 | 2,507,612 | +1.13(+3.06%) |
Feb 11, 2020 | 37.31 | 37.55 | 36.66 | 36.79 | 1,072,957 | -0.21(-0.57%) |
Feb 10, 2020 | 36.48 | 37.27 | 36.41 | 37.00 | 785,647 | +0.37(+1.00%) |
Feb 07, 2020 | 36.73 | 36.87 | 36.36 | 36.63 | 1,823,113 | -0.11(-0.29%) |
Feb 06, 2020 | 37.06 | 37.35 | 36.57 | 36.74 | 1,030,640 | -0.13(-0.37%) |
Feb 05, 2020 | 36.60 | 37.40 | 36.46 | 36.88 | 2,473,739 | +0.89(+2.46%) |
Feb 04, 2020 | 36.37 | 36.88 | 35.97 | 35.99 | 1,652,472 | +0.08(+0.21%) |
Feb 03, 2020 | 35.93 | 36.20 | 35.59 | 35.91 | 1,259,930 | +0.21(+0.59%) |
Jan 31, 2020 | 36.45 | 36.53 | 35.44 | 35.70 | 1,789,462 | -0.91(-2.50%) |
Jan 30, 2020 | 35.62 | 36.67 | 35.31 | 36.62 | 2,110,993 | +0.56(+1.55%) |
Jan 29, 2020 | 37.26 | 38.03 | 35.38 | 36.06 | 4,925,638 | +1.24(+3.57%) |
Jan 28, 2020 | 35.26 | 35.63 | 34.69 | 34.81 | 2,307,861 | -0.24(-0.69%) |
Jan 27, 2020 | 34.90 | 35.32 | 34.66 | 35.06 | 1,093,967 | -0.63(-1.75%) |
Jan 24, 2020 | 36.23 | 36.34 | 35.33 | 35.68 | 1,880,446 | -0.42(-1.17%) |
Jan 23, 2020 | 35.37 | 36.16 | 34.89 | 36.11 | 1,283,217 | +0.57(+1.60%) |
Jan 22, 2020 | 35.81 | 35.98 | 35.33 | 35.54 | 1,265,560 | -0.30(-0.83%) |
Jan 21, 2020 | 36.11 | 36.39 | 35.68 | 35.84 | 1,672,124 | -0.29(-0.80%) |
Jan 17, 2020 | 36.41 | 37.04 | 36.03 | 36.12 | 7,127,416 | -0.52(-1.42%) |
Jan 16, 2020 | 36.88 | 37.01 | 36.49 | 36.64 | 1,583,477 | +0.09(+0.24%) |
Jan 15, 2020 | 36.59 | 37.09 | 36.35 | 36.56 | 1,728,693 | -0.02(-0.05%) |
Jan 14, 2020 | 36.05 | 36.95 | 35.91 | 36.58 | 1,186,719 | +0.52(+1.44%) |
Jan 13, 2020 | 36.00 | 36.34 | 35.47 | 36.06 | 1,365,839 | +0.19(+0.54%) |
Jan 10, 2020 | 35.64 | 36.20 | 35.54 | 35.86 | 2,164,408 | +0.22(+0.62%) |
Jan 09, 2020 | 36.06 | 36.06 | 35.31 | 35.64 | 3,083,812 | -0.07(-0.19%) |
Jan 08, 2020 | 35.85 | 36.07 | 35.39 | 35.71 | 1,147,645 | -0.22(-0.62%) |
Jan 07, 2020 | 35.56 | 36.17 | 35.39 | 35.93 | 1,949,451 | +0.63(+1.77%) |
Jan 06, 2020 | 34.81 | 35.37 | 34.46 | 35.31 | 938,405 | +0.05(+0.14%) |
Jan 03, 2020 | 35.08 | 35.33 | 34.72 | 35.26 | 1,170,540 | -0.36(-1.00%) |
Jan 02, 2020 | 34.85 | 35.62 | 34.57 | 35.61 | 2,538,379 | +1.11(+3.21%) |
Dec 31, 2019 | 34.07 | 34.87 | 34.07 | 34.51 | 1,132,630 | +0.30(+0.87%) |
Dec 30, 2019 | 34.52 | 34.59 | 33.94 | 34.21 | 985,340 | -0.26(-0.75%) |
Dec 27, 2019 | 34.66 | 34.80 | 34.29 | 34.47 | 976,938 | -0.08(-0.22%) |
Dec 26, 2019 | 34.33 | 34.61 | 34.06 | 34.55 | 1,091,992 | +0.22(+0.65%) |
Dec 24, 2019 | 34.16 | 34.40 | 33.94 | 34.32 | 617,156 | +0.30(+0.88%) |
Dec 23, 2019 | 34.42 | 34.58 | 33.95 | 34.03 | 1,311,663 | -0.44(-1.28%) |
Dec 20, 2019 | 33.24 | 34.78 | 32.74 | 34.47 | 7,269,190 | +0.03(+0.08%) |
Dec 19, 2019 | 34.81 | 35.20 | 34.41 | 34.44 | 1,639,347 | -0.39(-1.13%) |
Dec 18, 2019 | 35.38 | 35.57 | 34.78 | 34.83 | 1,845,387 | -0.63(-1.76%) |
Dec 17, 2019 | 35.15 | 35.47 | 34.81 | 35.46 | 7,600,929 | +0.10(+0.27%) |
Dec 16, 2019 | 36.19 | 36.35 | 35.30 | 35.36 | 1,999,168 | -0.65(-1.79%) |
Dec 13, 2019 | 36.46 | 36.99 | 35.91 | 36.01 | 1,603,650 | -0.64(-1.73%) |
Dec 12, 2019 | 36.43 | 36.80 | 35.91 | 36.64 | 1,235,225 | +0.25(+0.69%) |
Dec 11, 2019 | 36.00 | 36.64 | 35.92 | 36.39 | 1,937,302 | +0.45(+1.26%) |
Dec 10, 2019 | 36.21 | 36.23 | 35.64 | 35.94 | 784,269 | -0.41(-1.14%) |
Dec 09, 2019 | 35.24 | 36.40 | 35.24 | 36.36 | 2,230,537 | +1.33(+3.79%) |
Dec 06, 2019 | 35.22 | 35.76 | 35.01 | 35.03 | 1,386,679 | +0.21(+0.61%) |
Dec 05, 2019 | 34.85 | 35.03 | 34.53 | 34.81 | 1,679,964 | +0.50(+1.46%) |
Dec 04, 2019 | 34.53 | 35.06 | 34.27 | 34.31 | 939,120 | +0.04(+0.11%) |
Dec 03, 2019 | 34.47 | 34.90 | 34.26 | 34.28 | 1,236,680 | -0.92(-2.63%) |
Dec 02, 2019 | 35.57 | 35.63 | 34.99 | 35.20 | 979,237 | -0.36(-1.00%) |
Nov 29, 2019 | 36.00 | 36.31 | 35.55 | 35.56 | 366,817 | -0.58(-1.60%) |
Nov 27, 2019 | 36.30 | 36.53 | 35.98 | 36.13 | 1,166,824 | -0.01(-0.03%) |
Nov 26, 2019 | 35.74 | 36.24 | 35.41 | 36.14 | 866,026 | +0.40(+1.11%) |
Nov 25, 2019 | 35.28 | 36.23 | 35.18 | 35.75 | 942,327 | +0.58(+1.64%) |
Nov 22, 2019 | 35.09 | 35.62 | 34.94 | 35.17 | 666,845 | +0.31(+0.88%) |
Nov 21, 2019 | 34.76 | 34.90 | 34.28 | 34.86 | 984,426 | +0.29(+0.83%) |
Nov 20, 2019 | 35.40 | 35.45 | 34.39 | 34.58 | 890,966 | -0.90(-2.55%) |
Nov 19, 2019 | 35.74 | 35.78 | 35.10 | 35.48 | 854,712 | -0.15(-0.43%) |
Nov 18, 2019 | 35.68 | 35.96 | 35.23 | 35.63 | 1,064,368 | -0.15(-0.43%) |
Nov 15, 2019 | 36.69 | 36.98 | 35.74 | 35.79 | 1,491,612 | -0.57(-1.56%) |
Nov 14, 2019 | 35.95 | 36.68 | 35.71 | 36.35 | 2,085,637 | +0.39(+1.10%) |
Nov 13, 2019 | 36.16 | 36.26 | 35.58 | 35.96 | 2,040,709 | -0.46(-1.27%) |
Nov 12, 2019 | 36.64 | 36.66 | 36.13 | 36.42 | 1,360,013 | -0.01(-0.03%) |
Nov 11, 2019 | 36.22 | 36.80 | 36.16 | 36.43 | 1,338,024 | +0.10(+0.26%) |
Nov 08, 2019 | 37.14 | 37.25 | 36.24 | 36.33 | 907,992 | -0.80(-2.15%) |
Nov 07, 2019 | 37.33 | 37.84 | 36.91 | 37.13 | 1,915,688 | +0.01(+0.03%) |
Nov 06, 2019 | 36.85 | 37.19 | 36.52 | 37.12 | 831,541 | +0.10(+0.26%) |
Nov 05, 2019 | 37.18 | 37.76 | 36.73 | 37.03 | 1,380,926 | -0.06(-0.16%) |
Nov 04, 2019 | 36.57 | 37.30 | 36.43 | 37.08 | 1,763,819 | +0.99(+2.74%) |
Nov 01, 2019 | 35.52 | 36.15 | 35.06 | 36.09 | 1,200,322 | +1.05(+2.99%) |
Oct 31, 2019 | 35.55 | 35.61 | 34.64 | 35.05 | 1,530,025 | -0.68(-1.91%) |
Oct 30, 2019 | 36.27 | 36.36 | 34.98 | 35.73 | 1,206,713 | -0.82(-2.24%) |
Oct 29, 2019 | 36.09 | 36.59 | 35.82 | 36.55 | 1,350,763 | +0.13(+0.37%) |
Oct 28, 2019 | 37.24 | 37.63 | 36.37 | 36.41 | 1,735,099 | -0.75(-2.02%) |
Oct 25, 2019 | 36.13 | 37.30 | 35.97 | 37.16 | 1,321,311 | +0.92(+2.55%) |
Oct 24, 2019 | 36.41 | 36.98 | 35.85 | 36.24 | 1,173,100 | -0.18(-0.50%) |
Oct 23, 2019 | 35.91 | 37.47 | 34.81 | 36.42 | 2,857,275 | +0.22(+0.61%) |
Oct 22, 2019 | 35.31 | 36.26 | 34.85 | 36.20 | 1,847,741 | +0.79(+2.23%) |
Oct 21, 2019 | 35.43 | 35.81 | 34.91 | 35.41 | 2,059,547 | +0.29(+0.82%) |
Oct 18, 2019 | 35.59 | 35.59 | 35.11 | 35.12 | 1,171,609 | -0.35(-0.98%) |
Oct 17, 2019 | 35.83 | 35.83 | 35.17 | 35.47 | 1,946,126 | -0.14(-0.40%) |
Oct 16, 2019 | 34.28 | 35.78 | 34.10 | 35.61 | 2,560,689 | +1.30(+3.78%) |
Oct 15, 2019 | 33.93 | 35.35 | 33.47 | 34.32 | 3,704,871 | -0.31(-0.89%) |
Oct 14, 2019 | 34.62 | 34.95 | 34.45 | 34.62 | 973,757 | -0.10(-0.28%) |
Oct 11, 2019 | 34.57 | 35.00 | 34.17 | 34.72 | 1,899,001 | +1.28(+3.82%) |
Oct 10, 2019 | 33.21 | 33.70 | 32.91 | 33.44 | 1,145,481 | +0.20(+0.61%) |
Oct 09, 2019 | 33.33 | 33.68 | 32.99 | 33.24 | 1,067,206 | +0.35(+1.05%) |
Oct 08, 2019 | 33.30 | 33.53 | 32.82 | 32.89 | 1,185,203 | -0.74(-2.20%) |
Oct 07, 2019 | 33.76 | 33.91 | 33.17 | 33.63 | 1,049,649 | -0.22(-0.65%) |
Oct 04, 2019 | 34.08 | 34.35 | 33.31 | 33.85 | 1,109,294 | -0.08(-0.23%) |
Oct 03, 2019 | 33.88 | 34.03 | 33.15 | 33.93 | 1,690,548 | +0.01(+0.03%) |
Oct 02, 2019 | 33.85 | 34.41 | 33.48 | 33.92 | 2,230,132 | -0.26(-0.76%) |