Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.37 | 30.23 | 29.37 | 29.80 | 1,053,412 | +0.25(+0.86%) |
Sep 29, 2020 | 29.51 | 29.65 | 28.89 | 29.54 | 1,421,392 | -0.16(-0.55%) |
Sep 28, 2020 | 29.49 | 30.00 | 29.31 | 29.71 | 764,948 | +0.89(+3.10%) |
Sep 25, 2020 | 27.89 | 28.90 | 27.88 | 28.81 | 670,373 | +0.41(+1.44%) |
Sep 24, 2020 | 28.11 | 29.00 | 27.75 | 28.40 | 801,163 | +0.33(+1.17%) |
Sep 23, 2020 | 29.10 | 29.57 | 28.05 | 28.08 | 877,012 | -0.92(-3.17%) |
Sep 22, 2020 | 29.99 | 30.51 | 28.96 | 29.00 | 796,679 | -0.96(-3.19%) |
Sep 21, 2020 | 30.34 | 31.39 | 29.53 | 29.95 | 1,031,790 | -1.25(-4.00%) |
Sep 18, 2020 | 31.44 | 31.62 | 30.94 | 31.20 | 1,729,390 | -0.14(-0.44%) |
Sep 17, 2020 | 30.71 | 31.58 | 30.62 | 31.33 | 827,494 | +0.03(+0.09%) |
Sep 16, 2020 | 30.83 | 31.91 | 30.59 | 31.31 | 860,839 | +0.35(+1.12%) |
Sep 15, 2020 | 32.12 | 32.12 | 30.89 | 30.96 | 757,516 | -1.08(-3.38%) |
Sep 14, 2020 | 31.56 | 32.39 | 31.41 | 32.04 | 608,958 | +0.53(+1.68%) |
Sep 11, 2020 | 31.43 | 31.71 | 31.02 | 31.52 | 502,807 | +0.10(+0.32%) |
Sep 10, 2020 | 32.47 | 32.58 | 31.31 | 31.42 | 675,493 | -0.78(-2.43%) |
Sep 09, 2020 | 32.73 | 32.73 | 31.80 | 32.20 | 678,039 | -0.23(-0.70%) |
Sep 08, 2020 | 33.47 | 33.69 | 32.11 | 32.43 | 954,599 | -1.89(-5.52%) |
Sep 04, 2020 | 34.51 | 34.55 | 33.32 | 34.32 | 737,399 | +0.82(+2.45%) |
Sep 03, 2020 | 33.71 | 34.62 | 33.34 | 33.50 | 712,475 | +0.04(+0.11%) |
Sep 02, 2020 | 33.27 | 33.57 | 32.76 | 33.46 | 428,737 | +0.28(+0.85%) |
Sep 01, 2020 | 33.33 | 33.70 | 32.69 | 33.18 | 637,920 | -0.29(-0.87%) |
Aug 31, 2020 | 34.19 | 34.25 | 33.42 | 33.47 | 832,085 | -0.89(-2.60%) |
Aug 28, 2020 | 34.87 | 34.97 | 34.03 | 34.37 | 823,984 | -0.13(-0.37%) |
Aug 27, 2020 | 33.79 | 34.90 | 33.79 | 34.49 | 379,572 | +0.64(+1.88%) |
Aug 26, 2020 | 34.60 | 34.67 | 33.82 | 33.86 | 537,393 | -0.56(-1.61%) |
Aug 25, 2020 | 34.97 | 35.17 | 34.00 | 34.41 | 467,419 | +0.07(+0.21%) |
Aug 24, 2020 | 33.09 | 34.36 | 32.73 | 34.34 | 555,692 | +1.55(+4.72%) |
Aug 21, 2020 | 32.93 | 33.26 | 32.45 | 32.79 | 308,101 | -0.26(-0.80%) |
Aug 20, 2020 | 33.43 | 33.54 | 32.85 | 33.05 | 544,828 | -0.81(-2.39%) |
Aug 19, 2020 | 33.48 | 34.26 | 33.38 | 33.86 | 567,043 | +0.35(+1.03%) |
Aug 18, 2020 | 34.45 | 34.45 | 33.39 | 33.52 | 708,167 | -0.79(-2.29%) |
Aug 17, 2020 | 34.83 | 34.92 | 34.11 | 34.31 | 517,140 | -0.70(-1.99%) |
Aug 14, 2020 | 34.63 | 35.35 | 34.47 | 35.00 | 448,417 | +0.10(+0.29%) |
Aug 13, 2020 | 34.99 | 35.41 | 34.69 | 34.90 | 914,760 | -0.47(-1.34%) |
Aug 12, 2020 | 36.25 | 36.26 | 34.74 | 35.38 | 779,736 | -0.06(-0.18%) |
Aug 11, 2020 | 35.38 | 36.11 | 34.79 | 35.44 | 1,174,585 | +0.94(+2.72%) |
Aug 10, 2020 | 33.83 | 34.62 | 33.51 | 34.50 | 1,127,160 | +0.93(+2.77%) |
Aug 07, 2020 | 32.44 | 33.66 | 32.12 | 33.57 | 902,108 | +1.05(+3.22%) |
Aug 06, 2020 | 32.85 | 33.08 | 32.26 | 32.53 | 528,269 | -0.56(-1.68%) |
Aug 05, 2020 | 32.61 | 33.19 | 32.31 | 33.08 | 670,767 | +0.77(+2.39%) |
Aug 04, 2020 | 31.92 | 32.34 | 31.61 | 32.31 | 1,122,745 | +0.16(+0.51%) |
Aug 03, 2020 | 31.54 | 32.16 | 31.03 | 32.14 | 1,017,239 | +0.85(+2.72%) |
Jul 31, 2020 | 31.26 | 31.52 | 30.72 | 31.29 | 1,013,768 | -0.23(-0.74%) |
Jul 30, 2020 | 31.27 | 31.59 | 30.53 | 31.53 | 922,723 | -0.60(-1.85%) |
Jul 29, 2020 | 31.27 | 32.17 | 30.85 | 32.12 | 1,162,877 | +0.79(+2.51%) |
Jul 28, 2020 | 31.68 | 31.86 | 31.30 | 31.34 | 703,374 | -0.32(-1.00%) |
Jul 27, 2020 | 31.91 | 31.97 | 31.22 | 31.65 | 817,789 | -0.50(-1.54%) |
Jul 24, 2020 | 32.27 | 32.67 | 31.94 | 32.15 | 717,158 | +0.28(+0.88%) |
Jul 23, 2020 | 30.68 | 32.35 | 30.68 | 31.87 | 1,509,186 | -0.05(-0.17%) |
Jul 22, 2020 | 31.79 | 32.17 | 31.27 | 31.93 | 1,133,252 | -0.29(-0.90%) |
Jul 21, 2020 | 30.72 | 32.28 | 30.72 | 32.21 | 656,762 | +1.87(+6.16%) |
Jul 20, 2020 | 30.90 | 31.09 | 30.30 | 30.35 | 842,481 | -0.62(-2.01%) |
Jul 17, 2020 | 31.86 | 32.36 | 30.92 | 30.97 | 880,415 | -0.93(-2.92%) |
Jul 16, 2020 | 31.68 | 32.80 | 31.21 | 31.90 | 1,133,482 | -0.18(-0.56%) |
Jul 15, 2020 | 31.14 | 32.21 | 30.33 | 32.08 | 777,365 | +1.87(+6.19%) |
Jul 14, 2020 | 30.82 | 31.20 | 29.89 | 30.21 | 1,013,795 | -0.91(-2.93%) |
Jul 13, 2020 | 31.11 | 31.75 | 30.47 | 31.12 | 908,419 | +0.32(+1.06%) |
Jul 10, 2020 | 29.60 | 30.81 | 29.60 | 30.80 | 749,499 | +1.40(+4.76%) |
Jul 09, 2020 | 30.70 | 31.10 | 29.20 | 29.40 | 850,480 | -1.49(-4.82%) |
Jul 08, 2020 | 30.72 | 31.33 | 30.16 | 30.89 | 863,910 | +0.08(+0.26%) |
Jul 07, 2020 | 31.37 | 31.37 | 30.66 | 30.81 | 723,890 | -0.94(-2.96%) |
Jul 06, 2020 | 32.19 | 33.01 | 31.47 | 31.74 | 549,935 | +0.33(+1.06%) |
Jul 02, 2020 | 32.45 | 32.95 | 31.28 | 31.41 | 585,356 | +0.02(+0.06%) |
Jul 01, 2020 | 32.79 | 32.79 | 31.28 | 31.39 | 792,587 | -1.33(-4.06%) |
Jun 30, 2020 | 31.69 | 32.93 | 31.48 | 32.72 | 1,285,739 | +0.88(+2.78%) |
Jun 29, 2020 | 31.13 | 32.11 | 30.80 | 31.84 | 1,440,178 | +1.31(+4.29%) |
Jun 26, 2020 | 32.15 | 32.35 | 30.47 | 30.53 | 2,553,084 | -2.29(-6.99%) |
Jun 25, 2020 | 31.42 | 32.86 | 31.10 | 32.82 | 915,955 | +1.17(+3.71%) |
Jun 24, 2020 | 32.96 | 33.17 | 31.55 | 31.65 | 1,118,936 | -1.81(-5.42%) |
Jun 23, 2020 | 34.38 | 34.68 | 33.17 | 33.46 | 990,463 | -0.33(-0.99%) |
Jun 22, 2020 | 34.11 | 34.45 | 33.63 | 33.79 | 920,727 | -0.71(-2.07%) |
Jun 19, 2020 | 34.68 | 34.97 | 33.07 | 34.51 | 4,496,445 | +0.23(+0.68%) |
Jun 18, 2020 | 33.71 | 34.88 | 33.51 | 34.27 | 854,048 | +0.14(+0.42%) |
Jun 17, 2020 | 34.72 | 35.21 | 34.07 | 34.13 | 893,940 | -0.74(-2.12%) |
Jun 16, 2020 | 35.73 | 35.73 | 33.77 | 34.87 | 1,020,689 | +1.01(+2.99%) |
Jun 15, 2020 | 31.31 | 34.32 | 31.18 | 33.86 | 1,392,945 | +0.88(+2.68%) |
Jun 12, 2020 | 33.83 | 33.87 | 31.56 | 32.97 | 1,478,177 | +0.91(+2.84%) |
Jun 11, 2020 | 32.94 | 33.98 | 31.94 | 32.06 | 1,249,613 | -3.33(-9.41%) |
Jun 10, 2020 | 37.74 | 38.20 | 35.30 | 35.39 | 1,169,642 | -2.71(-7.11%) |
Jun 09, 2020 | 37.69 | 38.85 | 37.39 | 38.10 | 1,272,436 | -0.79(-2.02%) |
Jun 08, 2020 | 38.10 | 38.91 | 37.81 | 38.89 | 1,634,045 | +2.01(+5.46%) |
Jun 05, 2020 | 37.80 | 37.99 | 36.70 | 36.87 | 1,541,087 | +1.76(+5.01%) |
Jun 04, 2020 | 34.40 | 35.17 | 33.81 | 35.11 | 1,866,196 | +0.67(+1.94%) |
Jun 03, 2020 | 33.60 | 34.45 | 33.14 | 34.44 | 2,461,932 | +1.92(+5.91%) |
Jun 02, 2020 | 32.86 | 33.61 | 32.20 | 32.52 | 1,744,100 | +0.24(+0.76%) |
Jun 01, 2020 | 31.86 | 32.75 | 31.51 | 32.28 | 914,688 | +0.72(+2.29%) |
May 29, 2020 | 32.33 | 32.77 | 31.03 | 31.56 | 2,439,114 | -1.38(-4.19%) |
May 28, 2020 | 34.31 | 34.31 | 32.68 | 32.94 | 1,455,185 | -1.35(-3.92%) |
May 27, 2020 | 34.67 | 35.31 | 33.96 | 34.28 | 1,727,216 | +1.19(+3.60%) |
May 26, 2020 | 31.93 | 33.49 | 31.41 | 33.09 | 1,493,688 | +2.69(+8.85%) |
May 22, 2020 | 30.46 | 30.89 | 29.89 | 30.40 | 854,830 | +0.00(+0.00%) |
May 21, 2020 | 30.80 | 31.48 | 30.26 | 30.40 | 1,231,000 | -0.67(-2.15%) |
May 20, 2020 | 30.25 | 31.30 | 30.25 | 31.07 | 1,345,497 | +1.47(+4.97%) |
May 19, 2020 | 30.99 | 31.21 | 29.60 | 29.60 | 1,305,038 | -1.91(-6.07%) |
May 18, 2020 | 30.55 | 31.71 | 30.31 | 31.51 | 1,350,988 | +2.77(+9.64%) |
May 15, 2020 | 28.23 | 29.15 | 27.90 | 28.74 | 1,103,150 | +0.05(+0.19%) |
May 14, 2020 | 27.44 | 29.44 | 26.66 | 28.68 | 1,795,616 | +0.36(+1.27%) |
May 13, 2020 | 28.94 | 29.22 | 27.65 | 28.32 | 2,219,044 | -0.90(-3.09%) |
May 12, 2020 | 30.47 | 31.41 | 28.94 | 29.23 | 1,611,370 | -1.25(-4.12%) |
May 11, 2020 | 30.96 | 31.00 | 30.07 | 30.48 | 1,785,920 | -1.20(-3.79%) |
May 08, 2020 | 30.42 | 31.69 | 29.94 | 31.68 | 1,070,255 | +1.94(+6.53%) |
May 07, 2020 | 29.79 | 30.85 | 29.57 | 29.74 | 851,956 | +0.46(+1.57%) |
May 06, 2020 | 30.35 | 30.57 | 28.99 | 29.28 | 973,134 | -0.76(-2.52%) |
May 05, 2020 | 31.39 | 31.94 | 29.83 | 30.04 | 1,686,649 | -0.42(-1.39%) |
May 04, 2020 | 29.82 | 30.55 | 29.37 | 30.46 | 1,424,530 | -0.12(-0.38%) |
May 01, 2020 | 30.61 | 31.29 | 29.91 | 30.58 | 1,386,247 | -0.84(-2.66%) |
Apr 30, 2020 | 31.44 | 32.26 | 30.71 | 31.42 | 2,348,521 | -1.20(-3.68%) |
Apr 29, 2020 | 31.45 | 33.24 | 31.16 | 32.62 | 1,591,689 | +2.34(+7.72%) |
Apr 28, 2020 | 29.56 | 30.54 | 29.43 | 30.28 | 1,786,968 | +1.50(+5.23%) |
Apr 27, 2020 | 27.78 | 29.06 | 27.26 | 28.77 | 1,446,665 | +1.57(+5.76%) |
Apr 24, 2020 | 26.90 | 27.54 | 26.51 | 27.21 | 1,472,109 | +0.75(+2.84%) |
Apr 23, 2020 | 25.48 | 27.21 | 25.09 | 26.45 | 1,986,303 | +2.28(+9.45%) |
Apr 22, 2020 | 25.20 | 25.56 | 23.85 | 24.17 | 1,420,426 | -0.34(-1.39%) |
Apr 21, 2020 | 24.06 | 24.80 | 23.92 | 24.51 | 1,018,643 | -0.57(-2.29%) |
Apr 20, 2020 | 24.36 | 26.08 | 23.77 | 25.08 | 1,479,078 | -0.01(-0.04%) |
Apr 17, 2020 | 24.04 | 25.31 | 23.76 | 25.09 | 1,519,219 | +2.28(+9.97%) |
Apr 16, 2020 | 23.30 | 23.31 | 22.09 | 22.82 | 1,674,955 | -0.53(-2.26%) |
Apr 15, 2020 | 24.29 | 24.52 | 23.25 | 23.34 | 1,752,315 | -2.24(-8.75%) |
Apr 14, 2020 | 26.67 | 26.93 | 24.85 | 25.58 | 1,688,939 | -0.56(-2.12%) |
Apr 13, 2020 | 27.81 | 27.81 | 25.92 | 26.14 | 1,951,232 | -1.73(-6.20%) |
Apr 09, 2020 | 25.58 | 28.22 | 25.32 | 27.87 | 2,404,248 | +3.19(+12.92%) |
Apr 08, 2020 | 24.98 | 25.06 | 24.09 | 24.68 | 2,299,459 | +0.47(+1.96%) |
Apr 07, 2020 | 24.18 | 25.42 | 23.69 | 24.20 | 2,839,208 | +1.42(+6.25%) |
Apr 06, 2020 | 21.72 | 22.86 | 21.10 | 22.78 | 2,172,656 | +2.37(+11.63%) |
Apr 03, 2020 | 21.61 | 21.73 | 20.20 | 20.41 | 1,891,293 | -1.30(-5.98%) |
Apr 02, 2020 | 21.68 | 22.99 | 21.28 | 21.70 | 1,773,736 | -0.13(-0.57%) |
Apr 01, 2020 | 22.39 | 22.45 | 21.35 | 21.83 | 1,911,696 | -1.23(-5.32%) |
Mar 31, 2020 | 23.78 | 24.31 | 22.67 | 23.06 | 2,863,556 | -1.03(-4.28%) |
Mar 30, 2020 | 24.95 | 25.82 | 23.40 | 24.09 | 2,602,806 | -1.15(-4.54%) |
Mar 27, 2020 | 26.27 | 26.27 | 24.79 | 25.23 | 2,726,311 | -2.30(-8.36%) |
Mar 26, 2020 | 26.05 | 27.79 | 25.25 | 27.54 | 2,098,568 | +1.80(+7.00%) |
Mar 25, 2020 | 26.78 | 27.54 | 25.51 | 25.74 | 1,894,056 | -0.82(-3.10%) |
Mar 24, 2020 | 25.07 | 26.76 | 24.77 | 26.56 | 1,891,068 | +2.62(+10.92%) |
Mar 23, 2020 | 26.47 | 26.48 | 23.58 | 23.94 | 2,672,576 | -2.53(-9.54%) |
Mar 20, 2020 | 29.05 | 29.88 | 26.25 | 26.47 | 5,451,729 | -2.54(-8.77%) |
Mar 19, 2020 | 26.77 | 30.28 | 26.18 | 29.01 | 4,814,988 | +1.62(+5.92%) |
Mar 18, 2020 | 28.04 | 29.43 | 26.41 | 27.39 | 5,052,428 | -2.55(-8.53%) |
Mar 17, 2020 | 27.03 | 30.15 | 27.03 | 29.95 | 3,755,756 | +3.35(+12.60%) |
Mar 16, 2020 | 25.08 | 27.70 | 24.45 | 26.60 | 4,568,328 | -2.03(-7.10%) |
Mar 13, 2020 | 28.59 | 29.29 | 27.07 | 28.63 | 4,305,589 | +1.95(+7.32%) |
Mar 12, 2020 | 26.45 | 28.53 | 25.49 | 26.68 | 3,881,451 | -1.95(-6.82%) |
Mar 11, 2020 | 29.78 | 30.31 | 28.13 | 28.63 | 3,623,430 | -2.32(-7.50%) |
Mar 10, 2020 | 30.44 | 31.12 | 28.53 | 30.95 | 2,723,222 | +1.88(+6.47%) |
Mar 09, 2020 | 29.78 | 30.47 | 29.00 | 29.07 | 3,375,291 | -3.95(-11.96%) |
Mar 06, 2020 | 32.94 | 34.49 | 32.28 | 33.02 | 2,901,464 | -1.33(-3.89%) |
Mar 05, 2020 | 34.33 | 35.08 | 33.80 | 34.35 | 2,582,700 | -1.41(-3.93%) |
Mar 04, 2020 | 34.62 | 36.06 | 34.44 | 35.76 | 3,536,689 | +1.85(+5.44%) |
Mar 03, 2020 | 36.24 | 36.63 | 33.16 | 33.91 | 2,398,598 | -2.30(-6.36%) |
Mar 02, 2020 | 34.61 | 36.30 | 33.95 | 36.22 | 1,876,410 | +1.51(+4.36%) |
Feb 28, 2020 | 33.47 | 35.26 | 33.34 | 34.70 | 3,201,758 | -0.22(-0.62%) |
Feb 27, 2020 | 35.16 | 35.92 | 34.20 | 34.92 | 3,302,215 | -1.38(-3.80%) |
Feb 26, 2020 | 36.96 | 37.44 | 36.07 | 36.30 | 2,214,155 | -0.29(-0.78%) |
Feb 25, 2020 | 38.91 | 39.26 | 36.51 | 36.58 | 1,914,095 | -2.33(-5.99%) |
Feb 24, 2020 | 39.61 | 39.77 | 38.43 | 38.91 | 1,627,329 | -2.37(-5.75%) |
Feb 21, 2020 | 42.24 | 42.41 | 41.14 | 41.29 | 1,582,292 | -1.42(-3.31%) |
Feb 20, 2020 | 42.25 | 43.43 | 42.12 | 42.70 | 1,226,809 | +0.39(+0.92%) |
Feb 19, 2020 | 42.04 | 42.60 | 41.95 | 42.31 | 1,152,069 | +0.34(+0.82%) |
Feb 18, 2020 | 42.01 | 42.56 | 41.35 | 41.97 | 1,101,947 | -0.85(-1.99%) |
Feb 14, 2020 | 43.39 | 43.49 | 42.64 | 42.82 | 769,600 | -0.56(-1.30%) |
Feb 13, 2020 | 42.88 | 43.44 | 42.52 | 43.38 | 446,893 | +0.12(+0.27%) |
Feb 12, 2020 | 43.43 | 43.70 | 42.94 | 43.27 | 620,966 | +0.35(+0.81%) |
Feb 11, 2020 | 42.74 | 43.35 | 42.38 | 42.92 | 722,259 | +0.49(+1.16%) |
Feb 10, 2020 | 42.42 | 42.68 | 42.20 | 42.42 | 964,549 | -0.28(-0.65%) |
Feb 07, 2020 | 42.64 | 42.87 | 42.22 | 42.70 | 1,121,692 | -0.35(-0.81%) |
Feb 06, 2020 | 44.10 | 44.27 | 42.85 | 43.05 | 1,268,784 | -0.75(-1.72%) |
Feb 05, 2020 | 43.18 | 44.00 | 43.18 | 43.80 | 1,161,508 | +1.59(+3.76%) |
Feb 04, 2020 | 42.45 | 42.99 | 42.22 | 42.22 | 944,334 | +0.58(+1.40%) |
Feb 03, 2020 | 41.41 | 41.83 | 41.25 | 41.64 | 1,182,879 | +0.57(+1.40%) |
Jan 31, 2020 | 40.68 | 41.82 | 40.18 | 41.06 | 1,318,279 | -1.17(-2.77%) |
Jan 30, 2020 | 41.92 | 42.55 | 41.42 | 42.23 | 1,203,426 | -0.14(-0.34%) |
Jan 29, 2020 | 42.99 | 43.58 | 42.37 | 42.37 | 1,536,470 | -0.61(-1.41%) |
Jan 28, 2020 | 42.78 | 43.54 | 42.41 | 42.98 | 1,025,730 | +0.76(+1.79%) |
Jan 27, 2020 | 42.70 | 43.03 | 42.22 | 42.22 | 1,556,851 | -1.62(-3.70%) |
Jan 24, 2020 | 45.70 | 45.74 | 43.53 | 43.84 | 1,860,555 | -1.51(-3.34%) |
Jan 23, 2020 | 45.42 | 46.20 | 44.08 | 45.36 | 2,325,905 | +3.11(+7.37%) |
Jan 22, 2020 | 42.37 | 42.64 | 41.91 | 42.25 | 2,370,123 | +0.16(+0.37%) |
Jan 21, 2020 | 42.52 | 42.75 | 42.06 | 42.09 | 1,271,326 | -0.73(-1.71%) |
Jan 17, 2020 | 42.44 | 42.90 | 42.17 | 42.82 | 1,521,905 | +0.78(+1.86%) |
Jan 16, 2020 | 42.11 | 42.36 | 41.56 | 42.04 | 1,515,663 | +0.32(+0.77%) |
Jan 15, 2020 | 41.96 | 42.36 | 41.58 | 41.72 | 1,395,942 | -0.71(-1.68%) |
Jan 14, 2020 | 42.27 | 42.88 | 42.08 | 42.43 | 2,370,845 | +0.22(+0.53%) |
Jan 13, 2020 | 42.27 | 42.39 | 42.00 | 42.21 | 2,463,395 | +0.10(+0.23%) |
Jan 10, 2020 | 42.77 | 42.82 | 42.03 | 42.11 | 814,736 | -0.63(-1.48%) |
Jan 09, 2020 | 43.15 | 43.24 | 42.54 | 42.74 | 920,310 | -0.04(-0.10%) |
Jan 08, 2020 | 42.45 | 43.20 | 42.32 | 42.78 | 1,074,499 | +0.33(+0.78%) |
Jan 07, 2020 | 42.75 | 43.16 | 42.30 | 42.45 | 1,024,401 | -0.35(-0.81%) |
Jan 06, 2020 | 42.61 | 42.89 | 41.89 | 42.80 | 1,260,405 | -0.81(-1.86%) |
Jan 03, 2020 | 43.22 | 43.89 | 42.99 | 43.61 | 797,894 | -0.53(-1.19%) |
Jan 02, 2020 | 43.74 | 44.16 | 43.23 | 44.14 | 1,073,564 | +0.77(+1.77%) |
Dec 31, 2019 | 43.67 | 44.07 | 43.29 | 43.37 | 1,310,922 | -0.30(-0.69%) |
Dec 30, 2019 | 43.83 | 43.95 | 43.33 | 43.67 | 829,867 | +0.24(+0.55%) |
Dec 27, 2019 | 43.77 | 43.92 | 43.35 | 43.43 | 551,766 | -0.44(-0.99%) |
Dec 26, 2019 | 43.92 | 44.06 | 43.60 | 43.87 | 278,825 | +0.14(+0.33%) |
Dec 24, 2019 | 43.73 | 43.82 | 43.49 | 43.73 | 251,405 | -0.03(-0.06%) |
Dec 23, 2019 | 43.92 | 43.92 | 43.43 | 43.75 | 467,888 | -0.06(-0.14%) |
Dec 20, 2019 | 43.75 | 44.24 | 43.52 | 43.82 | 2,810,258 | +0.31(+0.72%) |
Dec 19, 2019 | 43.82 | 43.95 | 43.28 | 43.51 | 870,500 | -0.15(-0.35%) |
Dec 18, 2019 | 43.98 | 44.12 | 43.13 | 43.66 | 841,603 | -0.37(-0.85%) |
Dec 17, 2019 | 43.14 | 44.06 | 43.06 | 44.03 | 1,310,027 | +0.86(+2.00%) |
Dec 16, 2019 | 43.18 | 43.49 | 42.59 | 43.17 | 1,010,231 | +0.62(+1.47%) |
Dec 13, 2019 | 42.62 | 43.43 | 42.13 | 42.54 | 1,234,007 | -0.34(-0.79%) |
Dec 12, 2019 | 41.23 | 42.98 | 40.98 | 42.88 | 1,492,011 | +1.91(+4.65%) |
Dec 11, 2019 | 41.23 | 41.45 | 40.91 | 40.98 | 485,953 | -0.15(-0.37%) |
Dec 10, 2019 | 41.19 | 41.33 | 40.91 | 41.13 | 654,889 | -0.01(-0.02%) |
Dec 09, 2019 | 41.24 | 41.53 | 41.03 | 41.14 | 942,439 | -0.34(-0.82%) |
Dec 06, 2019 | 41.40 | 41.93 | 40.82 | 41.48 | 1,006,968 | +0.82(+2.02%) |
Dec 05, 2019 | 40.86 | 41.01 | 40.42 | 40.66 | 704,111 | +0.07(+0.18%) |
Dec 04, 2019 | 39.93 | 40.97 | 39.82 | 40.58 | 1,154,873 | +1.05(+2.66%) |
Dec 03, 2019 | 39.80 | 39.80 | 39.18 | 39.53 | 1,090,738 | -1.06(-2.61%) |
Dec 02, 2019 | 41.19 | 41.32 | 40.48 | 40.59 | 1,438,420 | -0.21(-0.52%) |
Nov 29, 2019 | 40.99 | 41.14 | 40.75 | 40.81 | 492,480 | -0.43(-1.04%) |
Nov 27, 2019 | 40.96 | 41.32 | 40.81 | 41.23 | 890,865 | +0.61(+1.51%) |
Nov 26, 2019 | 40.87 | 40.88 | 40.50 | 40.62 | 1,088,642 | -0.38(-0.93%) |
Nov 25, 2019 | 40.28 | 41.09 | 39.95 | 41.00 | 1,280,803 | +0.90(+2.24%) |
Nov 22, 2019 | 39.78 | 40.19 | 39.54 | 40.10 | 992,034 | +0.49(+1.24%) |
Nov 21, 2019 | 39.52 | 39.89 | 39.17 | 39.61 | 968,899 | +0.28(+0.70%) |
Nov 20, 2019 | 39.26 | 39.75 | 38.83 | 39.34 | 1,266,666 | -0.18(-0.45%) |
Nov 19, 2019 | 39.85 | 39.92 | 39.38 | 39.52 | 1,038,686 | -0.06(-0.16%) |
Nov 18, 2019 | 39.74 | 39.91 | 39.20 | 39.58 | 758,064 | -0.40(-1.00%) |
Nov 15, 2019 | 40.27 | 40.68 | 39.73 | 39.98 | 655,292 | +0.06(+0.16%) |
Nov 14, 2019 | 39.81 | 40.15 | 39.60 | 39.92 | 891,091 | -0.27(-0.66%) |
Nov 13, 2019 | 40.34 | 40.54 | 39.76 | 40.18 | 788,939 | -0.56(-1.38%) |
Nov 12, 2019 | 40.55 | 40.95 | 40.26 | 40.74 | 1,074,121 | +0.24(+0.59%) |
Nov 11, 2019 | 40.44 | 40.71 | 40.17 | 40.50 | 595,800 | -0.37(-0.89%) |
Nov 08, 2019 | 40.66 | 41.06 | 40.25 | 40.87 | 689,651 | -0.07(-0.17%) |
Nov 07, 2019 | 41.07 | 41.70 | 40.85 | 40.94 | 1,711,755 | +0.50(+1.23%) |
Nov 06, 2019 | 40.76 | 40.76 | 39.92 | 40.44 | 914,974 | -0.36(-0.87%) |
Nov 05, 2019 | 40.87 | 41.26 | 40.47 | 40.80 | 1,138,546 | +0.34(+0.84%) |
Nov 04, 2019 | 40.14 | 40.68 | 39.91 | 40.46 | 1,236,471 | +0.86(+2.18%) |
Nov 01, 2019 | 38.78 | 39.64 | 38.52 | 39.60 | 1,095,560 | +1.37(+3.59%) |
Oct 31, 2019 | 38.61 | 39.29 | 37.51 | 38.22 | 1,264,496 | -0.81(-2.09%) |
Oct 30, 2019 | 38.69 | 39.17 | 38.19 | 39.04 | 1,562,697 | +0.11(+0.27%) |
Oct 29, 2019 | 38.77 | 39.02 | 38.51 | 38.93 | 803,035 | -0.01(-0.02%) |
Oct 28, 2019 | 38.71 | 39.38 | 38.71 | 38.94 | 5,124,756 | +0.38(+0.99%) |
Oct 25, 2019 | 37.51 | 38.83 | 37.51 | 38.56 | 1,236,438 | +0.95(+2.52%) |
Oct 24, 2019 | 38.12 | 38.35 | 37.28 | 37.61 | 932,263 | -0.42(-1.09%) |
Oct 23, 2019 | 38.01 | 38.34 | 37.69 | 38.03 | 940,815 | -0.19(-0.49%) |
Oct 22, 2019 | 37.34 | 38.81 | 36.92 | 38.22 | 1,286,854 | +0.96(+2.59%) |
Oct 21, 2019 | 36.73 | 37.86 | 36.72 | 37.25 | 1,674,152 | +0.70(+1.91%) |
Oct 18, 2019 | 36.64 | 36.89 | 36.36 | 36.55 | 2,818,284 | -0.06(-0.17%) |
Oct 17, 2019 | 38.20 | 38.20 | 36.16 | 36.61 | 2,637,650 | -1.97(-5.11%) |
Oct 16, 2019 | 38.74 | 39.23 | 38.34 | 38.59 | 1,189,860 | -0.26(-0.66%) |
Oct 15, 2019 | 37.76 | 38.94 | 37.61 | 38.84 | 1,115,767 | +1.16(+3.08%) |
Oct 14, 2019 | 37.45 | 37.83 | 37.08 | 37.69 | 1,006,136 | -0.20(-0.54%) |
Oct 11, 2019 | 37.45 | 38.47 | 37.45 | 37.89 | 1,088,874 | +1.27(+3.48%) |
Oct 10, 2019 | 35.98 | 37.06 | 35.97 | 36.61 | 1,297,114 | +0.70(+1.95%) |
Oct 09, 2019 | 35.67 | 36.10 | 35.18 | 35.91 | 1,024,013 | +0.76(+2.17%) |
Oct 08, 2019 | 36.07 | 36.08 | 35.09 | 35.15 | 2,688,131 | -1.85(-5.00%) |
Oct 07, 2019 | 37.43 | 37.43 | 36.94 | 37.00 | 1,728,628 | -0.38(-1.02%) |
Oct 04, 2019 | 37.45 | 37.62 | 36.69 | 37.38 | 818,266 | +0.00(+0.00%) |
Oct 03, 2019 | 37.05 | 37.42 | 36.19 | 37.38 | 775,089 | +0.07(+0.19%) |
Oct 02, 2019 | 37.25 | 37.52 | 36.79 | 37.31 | 896,365 | -0.44(-1.17%) |