Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.14 | 36.22 | 35.83 | 36.09 | 520,784 | -0.14(-0.38%) |
Oct 29, 2020 | 36.05 | 36.37 | 35.80 | 36.23 | 180,992 | +0.10(+0.28%) |
Oct 28, 2020 | 36.40 | 36.51 | 36.04 | 36.13 | 356,875 | -1.44(-3.83%) |
Oct 27, 2020 | 37.93 | 37.95 | 37.52 | 37.57 | 190,007 | -0.53(-1.39%) |
Oct 26, 2020 | 38.41 | 38.41 | 37.81 | 38.09 | 713,635 | -0.88(-2.27%) |
Oct 23, 2020 | 38.96 | 38.98 | 38.69 | 38.98 | 111,400 | +0.39(+1.02%) |
Oct 22, 2020 | 38.52 | 38.67 | 38.29 | 38.59 | 204,507 | +0.01(+0.02%) |
Oct 21, 2020 | 38.78 | 38.98 | 38.56 | 38.58 | 106,605 | -0.44(-1.12%) |
Oct 20, 2020 | 39.16 | 39.28 | 39.00 | 39.01 | 233,651 | +0.32(+0.82%) |
Oct 19, 2020 | 39.11 | 39.19 | 38.65 | 38.70 | 150,871 | -0.21(-0.54%) |
Oct 16, 2020 | 38.85 | 39.08 | 38.83 | 38.91 | 84,071 | +0.35(+0.90%) |
Oct 15, 2020 | 38.22 | 38.62 | 38.18 | 38.56 | 330,617 | -0.58(-1.49%) |
Oct 14, 2020 | 39.38 | 39.46 | 39.09 | 39.14 | 138,618 | -0.15(-0.39%) |
Oct 13, 2020 | 39.42 | 39.43 | 39.21 | 39.30 | 108,112 | -0.57(-1.44%) |
Oct 12, 2020 | 39.73 | 39.91 | 39.72 | 39.87 | 59,917 | +0.26(+0.67%) |
Oct 09, 2020 | 39.52 | 39.66 | 39.45 | 39.61 | 100,205 | +0.36(+0.93%) |
Oct 08, 2020 | 39.08 | 39.25 | 39.06 | 39.24 | 263,414 | +0.37(+0.96%) |
Oct 07, 2020 | 38.80 | 38.94 | 38.72 | 38.87 | 276,708 | +0.34(+0.87%) |
Oct 06, 2020 | 39.15 | 39.15 | 38.48 | 38.53 | 142,441 | -0.56(-1.44%) |
Oct 05, 2020 | 38.85 | 39.10 | 38.82 | 39.10 | 120,411 | +0.67(+1.75%) |
Oct 02, 2020 | 37.98 | 38.53 | 37.98 | 38.42 | 132,692 | +0.01(+0.02%) |
Oct 01, 2020 | 38.45 | 38.50 | 38.21 | 38.41 | 145,494 | +0.27(+0.72%) |
Sep 30, 2020 | 38.32 | 38.54 | 38.03 | 38.14 | 377,661 | -0.21(-0.55%) |
Sep 29, 2020 | 38.39 | 38.53 | 38.21 | 38.35 | 134,645 | -0.01(-0.02%) |
Sep 28, 2020 | 38.28 | 38.39 | 38.25 | 38.36 | 279,058 | +0.69(+1.84%) |
Sep 25, 2020 | 37.18 | 37.70 | 37.08 | 37.67 | 326,189 | +0.05(+0.15%) |
Sep 24, 2020 | 37.61 | 37.90 | 37.36 | 37.61 | 414,058 | -0.06(-0.17%) |
Sep 23, 2020 | 38.33 | 38.35 | 37.63 | 37.67 | 451,234 | -0.48(-1.27%) |
Sep 22, 2020 | 38.25 | 38.27 | 37.80 | 38.16 | 129,915 | -0.10(-0.26%) |
Sep 21, 2020 | 38.29 | 38.32 | 37.84 | 38.26 | 408,727 | -1.22(-3.09%) |
Sep 18, 2020 | 39.68 | 39.73 | 39.35 | 39.48 | 95,157 | -0.36(-0.91%) |
Sep 17, 2020 | 39.55 | 39.91 | 39.52 | 39.84 | 285,004 | +0.09(+0.23%) |
Sep 16, 2020 | 39.89 | 40.14 | 39.73 | 39.75 | 71,733 | -0.05(-0.11%) |
Sep 15, 2020 | 39.99 | 40.03 | 39.74 | 39.80 | 302,102 | +0.27(+0.69%) |
Sep 14, 2020 | 39.73 | 39.75 | 39.52 | 39.52 | 140,155 | +0.09(+0.23%) |
Sep 11, 2020 | 39.47 | 39.63 | 39.22 | 39.43 | 211,825 | +0.40(+1.03%) |
Sep 10, 2020 | 39.83 | 39.91 | 39.02 | 39.03 | 368,305 | -0.54(-1.36%) |
Sep 09, 2020 | 39.44 | 39.76 | 39.42 | 39.57 | 257,873 | +0.92(+2.38%) |
Sep 08, 2020 | 38.68 | 39.03 | 38.52 | 38.65 | 236,025 | -0.56(-1.42%) |
Sep 04, 2020 | 39.34 | 39.42 | 38.45 | 39.21 | 329,043 | +0.09(+0.23%) |
Sep 03, 2020 | 40.05 | 40.06 | 38.94 | 39.11 | 230,544 | -0.96(-2.39%) |
Sep 02, 2020 | 39.78 | 40.12 | 39.64 | 40.07 | 253,559 | +0.63(+1.59%) |
Sep 01, 2020 | 39.48 | 39.60 | 39.31 | 39.44 | 178,609 | -0.05(-0.12%) |
Aug 31, 2020 | 39.74 | 39.90 | 39.49 | 39.49 | 222,204 | -0.37(-0.94%) |
Aug 28, 2020 | 39.85 | 39.90 | 39.61 | 39.86 | 164,741 | +0.29(+0.74%) |
Aug 27, 2020 | 40.14 | 40.14 | 39.45 | 39.57 | 232,216 | -0.52(-1.30%) |
Aug 26, 2020 | 39.74 | 40.09 | 39.74 | 40.09 | 134,508 | +0.32(+0.80%) |
Aug 25, 2020 | 39.98 | 40.01 | 39.48 | 39.77 | 431,513 | +0.09(+0.23%) |
Aug 24, 2020 | 39.79 | 39.79 | 39.53 | 39.68 | 128,189 | +0.62(+1.59%) |
Aug 21, 2020 | 38.78 | 39.11 | 38.76 | 39.06 | 482,041 | -0.36(-0.92%) |
Aug 20, 2020 | 39.13 | 39.46 | 39.06 | 39.42 | 370,321 | -0.11(-0.28%) |
Aug 19, 2020 | 39.92 | 39.93 | 39.49 | 39.53 | 325,728 | -0.13(-0.32%) |
Aug 18, 2020 | 39.96 | 39.96 | 39.57 | 39.66 | 139,460 | -0.02(-0.05%) |
Aug 17, 2020 | 39.69 | 39.74 | 39.63 | 39.68 | 66,649 | +0.31(+0.79%) |
Aug 14, 2020 | 39.38 | 39.50 | 39.27 | 39.37 | 142,241 | -0.43(-1.08%) |
Aug 13, 2020 | 40.01 | 40.09 | 39.68 | 39.80 | 216,867 | -0.24(-0.59%) |
Aug 12, 2020 | 39.91 | 40.19 | 39.85 | 40.03 | 550,189 | +0.87(+2.23%) |
Aug 11, 2020 | 39.60 | 39.68 | 39.08 | 39.16 | 324,928 | +0.18(+0.47%) |
Aug 10, 2020 | 38.88 | 38.99 | 38.76 | 38.98 | 308,519 | +0.10(+0.26%) |
Aug 07, 2020 | 38.64 | 38.89 | 38.61 | 38.88 | 103,388 | -0.24(-0.61%) |
Aug 06, 2020 | 38.88 | 39.14 | 38.77 | 39.11 | 73,896 | +0.08(+0.21%) |
Aug 05, 2020 | 39.23 | 39.34 | 39.03 | 39.03 | 144,108 | +0.19(+0.49%) |
Aug 04, 2020 | 38.43 | 38.87 | 38.42 | 38.84 | 89,922 | +0.11(+0.28%) |
Aug 03, 2020 | 38.41 | 38.75 | 38.34 | 38.73 | 154,727 | +0.73(+1.92%) |
Jul 31, 2020 | 38.76 | 38.76 | 37.74 | 38.00 | 278,007 | -0.83(-2.14%) |
Jul 30, 2020 | 38.42 | 38.89 | 38.15 | 38.83 | 174,160 | -0.58(-1.48%) |
Jul 29, 2020 | 39.24 | 39.49 | 39.11 | 39.42 | 121,705 | +0.45(+1.15%) |
Jul 28, 2020 | 38.98 | 39.20 | 38.91 | 38.97 | 120,872 | -0.15(-0.37%) |
Jul 27, 2020 | 38.99 | 39.21 | 38.95 | 39.11 | 119,821 | +0.38(+0.99%) |
Jul 24, 2020 | 38.73 | 38.83 | 38.61 | 38.73 | 82,315 | -0.27(-0.70%) |
Jul 23, 2020 | 39.26 | 39.39 | 38.91 | 39.01 | 280,016 | -0.33(-0.83%) |
Jul 22, 2020 | 39.26 | 39.39 | 39.20 | 39.33 | 144,150 | +0.12(+0.30%) |
Jul 21, 2020 | 39.30 | 39.42 | 39.15 | 39.21 | 224,371 | +0.12(+0.30%) |
Jul 20, 2020 | 38.94 | 39.14 | 38.83 | 39.10 | 140,578 | +0.25(+0.63%) |
Jul 17, 2020 | 38.70 | 38.89 | 38.63 | 38.85 | 80,998 | +0.26(+0.66%) |
Jul 16, 2020 | 38.58 | 38.76 | 38.52 | 38.60 | 129,135 | -0.18(-0.47%) |
Jul 15, 2020 | 38.88 | 39.01 | 38.61 | 38.78 | 217,249 | +0.49(+1.29%) |
Jul 14, 2020 | 37.72 | 38.32 | 37.72 | 38.29 | 134,007 | +0.62(+1.64%) |
Jul 13, 2020 | 38.13 | 38.36 | 37.58 | 37.67 | 154,085 | -0.18(-0.48%) |
Jul 10, 2020 | 37.61 | 37.88 | 37.49 | 37.85 | 116,888 | +0.41(+1.10%) |
Jul 09, 2020 | 37.98 | 37.98 | 37.23 | 37.44 | 161,549 | -0.53(-1.39%) |
Jul 08, 2020 | 37.63 | 37.99 | 37.60 | 37.97 | 158,738 | +0.42(+1.12%) |
Jul 07, 2020 | 37.78 | 37.89 | 37.51 | 37.55 | 586,305 | -0.60(-1.58%) |
Jul 06, 2020 | 38.07 | 38.17 | 37.92 | 38.15 | 133,483 | +0.69(+1.85%) |
Jul 02, 2020 | 37.61 | 37.80 | 37.43 | 37.46 | 297,104 | +0.35(+0.93%) |
Jul 01, 2020 | 36.85 | 37.19 | 36.85 | 37.11 | 127,226 | +0.30(+0.82%) |
Jun 30, 2020 | 36.59 | 37.06 | 36.52 | 36.81 | 508,380 | -0.08(-0.22%) |
Jun 29, 2020 | 36.77 | 36.96 | 36.57 | 36.89 | 165,821 | +0.44(+1.20%) |
Jun 26, 2020 | 37.00 | 37.02 | 36.41 | 36.45 | 111,071 | -0.67(-1.79%) |
Jun 25, 2020 | 36.52 | 37.15 | 36.36 | 37.12 | 230,036 | +0.57(+1.57%) |
Jun 24, 2020 | 37.10 | 37.16 | 36.41 | 36.55 | 209,253 | -1.00(-2.67%) |
Jun 23, 2020 | 37.78 | 37.89 | 37.53 | 37.55 | 158,557 | +0.22(+0.59%) |
Jun 22, 2020 | 37.12 | 37.37 | 36.95 | 37.33 | 340,619 | +0.53(+1.44%) |
Jun 19, 2020 | 37.50 | 37.57 | 36.76 | 36.80 | 193,167 | -0.14(-0.37%) |
Jun 18, 2020 | 36.89 | 37.13 | 36.84 | 36.94 | 125,321 | -0.28(-0.76%) |
Jun 17, 2020 | 37.41 | 37.46 | 37.15 | 37.22 | 278,880 | +0.12(+0.32%) |
Jun 16, 2020 | 37.43 | 37.49 | 36.70 | 37.10 | 122,094 | +0.44(+1.19%) |
Jun 15, 2020 | 35.78 | 36.79 | 35.64 | 36.66 | 220,742 | +0.35(+0.96%) |
Jun 12, 2020 | 36.70 | 36.85 | 35.79 | 36.31 | 495,902 | +0.65(+1.82%) |
Jun 11, 2020 | 36.90 | 36.96 | 35.61 | 35.67 | 321,374 | -2.28(-6.00%) |
Jun 10, 2020 | 38.20 | 38.33 | 37.84 | 37.94 | 340,280 | -0.14(-0.35%) |
Jun 09, 2020 | 37.90 | 38.22 | 37.87 | 38.08 | 381,724 | -0.60(-1.56%) |
Jun 08, 2020 | 38.44 | 38.72 | 38.26 | 38.68 | 188,472 | +0.44(+1.15%) |
Jun 05, 2020 | 38.33 | 38.54 | 38.17 | 38.24 | 268,785 | +0.72(+1.92%) |
Jun 04, 2020 | 37.38 | 37.71 | 37.32 | 37.52 | 183,540 | -0.12(-0.31%) |
Jun 03, 2020 | 37.12 | 37.74 | 37.10 | 37.64 | 1,039,238 | +1.08(+2.95%) |
Jun 02, 2020 | 36.36 | 36.56 | 36.28 | 36.56 | 527,592 | +0.41(+1.15%) |
Jun 01, 2020 | 35.59 | 36.15 | 35.59 | 36.14 | 210,401 | +0.79(+2.24%) |
May 29, 2020 | 35.43 | 35.48 | 34.97 | 35.35 | 202,338 | +0.02(+0.05%) |
May 28, 2020 | 35.40 | 35.76 | 35.31 | 35.33 | 273,552 | +0.32(+0.93%) |
May 27, 2020 | 34.96 | 35.05 | 34.62 | 35.01 | 373,347 | +0.48(+1.38%) |
May 26, 2020 | 34.60 | 34.76 | 34.51 | 34.53 | 235,999 | +0.85(+2.54%) |
May 22, 2020 | 33.55 | 33.72 | 33.43 | 33.68 | 740,908 | -0.09(-0.27%) |
May 21, 2020 | 34.09 | 34.18 | 33.68 | 33.77 | 254,410 | -0.29(-0.85%) |
May 20, 2020 | 33.92 | 34.23 | 33.88 | 34.06 | 251,087 | +0.75(+2.24%) |
May 19, 2020 | 33.59 | 33.73 | 33.31 | 33.31 | 271,246 | -0.49(-1.44%) |
May 18, 2020 | 33.22 | 33.94 | 33.22 | 33.79 | 260,969 | +1.44(+4.45%) |
May 15, 2020 | 32.25 | 32.45 | 32.09 | 32.35 | 246,451 | +0.05(+0.17%) |
May 14, 2020 | 31.81 | 32.33 | 31.59 | 32.30 | 332,714 | -0.27(-0.83%) |
May 13, 2020 | 33.07 | 33.09 | 32.37 | 32.57 | 201,352 | -0.45(-1.36%) |
May 12, 2020 | 33.57 | 33.61 | 33.00 | 33.02 | 342,379 | -0.41(-1.24%) |
May 11, 2020 | 33.17 | 33.50 | 33.17 | 33.43 | 177,843 | -0.16(-0.48%) |
May 08, 2020 | 33.45 | 33.61 | 33.41 | 33.60 | 183,004 | +0.55(+1.66%) |
May 07, 2020 | 32.97 | 33.21 | 32.85 | 33.05 | 255,903 | +0.54(+1.66%) |
May 06, 2020 | 32.98 | 32.98 | 32.51 | 32.51 | 258,669 | -0.24(-0.74%) |
May 05, 2020 | 32.89 | 33.05 | 32.69 | 32.75 | 195,831 | -0.07(-0.22%) |
May 04, 2020 | 32.60 | 32.82 | 32.44 | 32.82 | 786,756 | -0.04(-0.11%) |
May 01, 2020 | 33.17 | 33.18 | 32.73 | 32.86 | 310,786 | -0.69(-2.07%) |
Apr 30, 2020 | 33.75 | 33.85 | 33.36 | 33.55 | 383,090 | -0.63(-1.84%) |
Apr 29, 2020 | 34.00 | 34.33 | 33.92 | 34.18 | 382,289 | +0.89(+2.68%) |
Apr 28, 2020 | 33.73 | 33.73 | 33.26 | 33.29 | 437,384 | +0.23(+0.71%) |
Apr 27, 2020 | 32.76 | 33.16 | 32.74 | 33.06 | 210,891 | +0.47(+1.44%) |
Apr 24, 2020 | 32.46 | 32.65 | 32.20 | 32.59 | 154,893 | +0.40(+1.23%) |
Apr 23, 2020 | 32.39 | 32.93 | 32.11 | 32.19 | 360,674 | -0.25(-0.78%) |
Apr 22, 2020 | 32.44 | 32.48 | 32.26 | 32.44 | 354,377 | +0.49(+1.52%) |
Apr 21, 2020 | 32.03 | 32.35 | 31.83 | 31.96 | 266,834 | -0.67(-2.07%) |
Apr 20, 2020 | 32.64 | 33.16 | 32.61 | 32.63 | 435,310 | -0.45(-1.36%) |
Apr 17, 2020 | 32.92 | 33.12 | 32.65 | 33.08 | 1,115,919 | +1.07(+3.35%) |
Apr 16, 2020 | 32.14 | 32.16 | 31.69 | 32.01 | 2,166,095 | +0.09(+0.28%) |
Apr 15, 2020 | 32.07 | 32.16 | 31.80 | 31.92 | 411,315 | -1.30(-3.93%) |
Apr 14, 2020 | 33.11 | 33.41 | 33.06 | 33.23 | 792,659 | +0.61(+1.88%) |
Apr 13, 2020 | 32.88 | 33.08 | 32.43 | 32.62 | 463,019 | -0.47(-1.41%) |
Apr 09, 2020 | 32.80 | 33.17 | 32.62 | 33.08 | 440,345 | +0.77(+2.40%) |
Apr 08, 2020 | 32.08 | 32.41 | 31.81 | 32.31 | 907,892 | +0.47(+1.47%) |
Apr 07, 2020 | 32.72 | 32.72 | 31.84 | 31.84 | 486,903 | +0.14(+0.45%) |
Apr 06, 2020 | 31.26 | 31.86 | 31.17 | 31.70 | 501,660 | +1.44(+4.76%) |
Apr 03, 2020 | 30.46 | 30.55 | 30.03 | 30.26 | 518,458 | -0.63(-2.04%) |
Apr 02, 2020 | 30.46 | 31.11 | 30.28 | 30.89 | 683,599 | +0.58(+1.90%) |
Apr 01, 2020 | 30.73 | 31.06 | 30.24 | 30.31 | 474,162 | -1.48(-4.67%) |
Mar 31, 2020 | 31.63 | 32.02 | 31.34 | 31.80 | 465,763 | +0.01(+0.03%) |
Mar 30, 2020 | 31.19 | 31.81 | 30.95 | 31.79 | 737,135 | +0.58(+1.87%) |
Mar 27, 2020 | 30.85 | 31.80 | 30.60 | 31.20 | 829,133 | -1.12(-3.45%) |
Mar 26, 2020 | 31.00 | 32.38 | 31.00 | 32.32 | 685,887 | +1.50(+4.88%) |
Mar 25, 2020 | 29.96 | 31.36 | 29.62 | 30.82 | 481,285 | +1.21(+4.07%) |
Mar 24, 2020 | 29.18 | 29.89 | 28.85 | 29.61 | 685,200 | +2.43(+8.94%) |
Mar 23, 2020 | 27.66 | 27.94 | 27.08 | 27.18 | 650,287 | -0.22(-0.82%) |
Mar 20, 2020 | 28.54 | 28.85 | 27.32 | 27.40 | 584,904 | -0.35(-1.26%) |
Mar 19, 2020 | 27.14 | 28.39 | 26.96 | 27.76 | 552,299 | +0.59(+2.19%) |
Mar 18, 2020 | 27.29 | 28.01 | 26.54 | 27.16 | 1,351,747 | -2.01(-6.88%) |
Mar 17, 2020 | 28.12 | 29.26 | 27.67 | 29.17 | 600,321 | +1.26(+4.51%) |
Mar 16, 2020 | 27.24 | 28.98 | 26.79 | 27.91 | 537,788 | -3.56(-11.32%) |
Mar 13, 2020 | 31.57 | 31.67 | 29.49 | 31.47 | 903,913 | +1.80(+6.07%) |
Mar 12, 2020 | 30.96 | 30.98 | 29.26 | 29.67 | 1,402,027 | -3.80(-11.35%) |
Mar 11, 2020 | 34.54 | 34.61 | 33.21 | 33.47 | 1,590,009 | -1.98(-5.59%) |
Mar 10, 2020 | 35.60 | 35.61 | 34.23 | 35.45 | 2,085,591 | +1.23(+3.60%) |
Mar 09, 2020 | 34.98 | 35.61 | 34.13 | 34.22 | 567,786 | -3.27(-8.72%) |
Mar 06, 2020 | 37.41 | 37.74 | 37.09 | 37.48 | 1,280,701 | -0.58(-1.51%) |
Mar 05, 2020 | 38.27 | 38.57 | 37.91 | 38.06 | 938,667 | -1.24(-3.16%) |
Mar 04, 2020 | 38.77 | 39.36 | 38.45 | 39.30 | 635,188 | +1.37(+3.61%) |
Mar 03, 2020 | 38.73 | 39.14 | 37.68 | 37.93 | 906,067 | -0.34(-0.89%) |
Mar 02, 2020 | 37.70 | 38.29 | 37.36 | 38.28 | 813,938 | +0.68(+1.80%) |
Feb 28, 2020 | 37.08 | 37.67 | 36.70 | 37.60 | 1,668,822 | -0.31(-0.81%) |
Feb 27, 2020 | 38.47 | 38.95 | 37.91 | 37.91 | 1,336,698 | -1.19(-3.04%) |
Feb 26, 2020 | 39.39 | 39.67 | 39.07 | 39.09 | 715,809 | +0.04(+0.09%) |
Feb 25, 2020 | 39.99 | 40.02 | 39.04 | 39.06 | 814,838 | -0.92(-2.30%) |
Feb 24, 2020 | 40.03 | 40.29 | 39.91 | 39.98 | 1,076,760 | -1.81(-4.33%) |
Feb 21, 2020 | 41.81 | 41.87 | 41.66 | 41.79 | 159,448 | -0.12(-0.28%) |
Feb 20, 2020 | 42.02 | 42.14 | 41.72 | 41.90 | 144,478 | -0.25(-0.60%) |
Feb 19, 2020 | 42.07 | 42.17 | 42.06 | 42.15 | 411,786 | +0.24(+0.58%) |
Feb 18, 2020 | 41.86 | 41.97 | 41.85 | 41.91 | 214,900 | -0.19(-0.45%) |
Feb 14, 2020 | 42.15 | 42.15 | 41.97 | 42.10 | 116,558 | +0.04(+0.09%) |
Feb 13, 2020 | 41.99 | 42.17 | 41.91 | 42.06 | 247,585 | -0.33(-0.79%) |
Feb 12, 2020 | 42.35 | 42.40 | 42.26 | 42.40 | 192,354 | +0.24(+0.58%) |
Feb 11, 2020 | 42.15 | 42.23 | 42.11 | 42.15 | 166,824 | +0.25(+0.60%) |
Feb 10, 2020 | 41.69 | 41.90 | 41.69 | 41.90 | 158,143 | +0.11(+0.26%) |
Feb 07, 2020 | 41.87 | 41.92 | 41.74 | 41.79 | 421,011 | -0.37(-0.88%) |
Feb 06, 2020 | 42.15 | 42.16 | 42.06 | 42.16 | 282,155 | +0.07(+0.17%) |
Feb 05, 2020 | 42.02 | 42.10 | 41.94 | 42.09 | 249,342 | +0.48(+1.15%) |
Feb 04, 2020 | 41.58 | 41.67 | 41.53 | 41.61 | 323,118 | +0.65(+1.58%) |
Feb 03, 2020 | 40.95 | 41.17 | 40.92 | 40.97 | 308,442 | +0.04(+0.09%) |
Jan 31, 2020 | 41.24 | 41.25 | 40.80 | 40.93 | 448,901 | -0.66(-1.58%) |
Jan 30, 2020 | 41.32 | 41.61 | 41.26 | 41.59 | 1,317,630 | -0.05(-0.13%) |
Jan 29, 2020 | 41.70 | 41.80 | 41.58 | 41.64 | 197,456 | +0.05(+0.13%) |
Jan 28, 2020 | 41.35 | 41.63 | 41.32 | 41.59 | 230,779 | +0.36(+0.87%) |
Jan 27, 2020 | 41.28 | 41.37 | 41.17 | 41.23 | 243,982 | -0.86(-2.05%) |
Jan 24, 2020 | 42.42 | 42.42 | 42.01 | 42.09 | 150,337 | -0.10(-0.23%) |
Jan 23, 2020 | 42.13 | 42.23 | 41.92 | 42.19 | 227,665 | -0.17(-0.40%) |
Jan 22, 2020 | 42.44 | 42.47 | 42.33 | 42.36 | 292,947 | +0.03(+0.06%) |
Jan 21, 2020 | 42.49 | 42.51 | 42.33 | 42.33 | 323,312 | -0.34(-0.80%) |
Jan 17, 2020 | 42.64 | 42.68 | 42.55 | 42.68 | 166,115 | +0.21(+0.49%) |
Jan 16, 2020 | 42.33 | 42.47 | 42.26 | 42.47 | 209,427 | +0.23(+0.55%) |
Jan 15, 2020 | 42.25 | 42.33 | 42.21 | 42.24 | 172,113 | -0.03(-0.06%) |
Jan 14, 2020 | 42.11 | 42.29 | 42.10 | 42.26 | 380,900 | +0.03(+0.06%) |
Jan 13, 2020 | 42.05 | 42.24 | 41.96 | 42.24 | 342,144 | +0.19(+0.45%) |
Jan 10, 2020 | 42.14 | 42.24 | 41.97 | 42.05 | 156,115 | -0.21(-0.49%) |
Jan 09, 2020 | 42.16 | 42.25 | 42.09 | 42.25 | 425,675 | +0.13(+0.30%) |
Jan 08, 2020 | 41.98 | 42.28 | 41.97 | 42.13 | 653,520 | +0.08(+0.19%) |
Jan 07, 2020 | 42.18 | 42.18 | 42.03 | 42.05 | 394,673 | -0.24(-0.57%) |
Jan 06, 2020 | 41.99 | 42.30 | 41.99 | 42.29 | 271,902 | +0.15(+0.36%) |
Jan 03, 2020 | 42.06 | 42.33 | 42.06 | 42.14 | 213,005 | -0.46(-1.08%) |
Jan 02, 2020 | 42.55 | 42.63 | 42.42 | 42.60 | 636,148 | +0.33(+0.79%) |
Dec 31, 2019 | 42.08 | 42.28 | 41.92 | 42.26 | 407,788 | +0.25(+0.60%) |
Dec 30, 2019 | 42.34 | 42.36 | 42.01 | 42.01 | 295,939 | -0.29(-0.68%) |
Dec 27, 2019 | 42.37 | 42.42 | 42.30 | 42.30 | 145,781 | +0.16(+0.38%) |
Dec 26, 2019 | 41.97 | 42.16 | 41.97 | 42.14 | 113,581 | +0.16(+0.39%) |
Dec 24, 2019 | 41.97 | 41.98 | 41.91 | 41.97 | 72,001 | +0.00(+0.00%) |
Dec 23, 2019 | 41.90 | 41.98 | 41.90 | 41.97 | 187,651 | +0.10(+0.24%) |
Dec 20, 2019 | 41.90 | 41.93 | 41.84 | 41.88 | 579,682 | +0.14(+0.35%) |
Dec 19, 2019 | 41.67 | 41.76 | 41.61 | 41.73 | 217,578 | +0.01(+0.02%) |
Dec 18, 2019 | 41.76 | 41.79 | 41.64 | 41.72 | 316,292 | -0.04(-0.11%) |
Dec 17, 2019 | 41.81 | 41.85 | 41.76 | 41.77 | 326,614 | -0.30(-0.71%) |
Dec 16, 2019 | 42.07 | 42.13 | 42.02 | 42.06 | 510,512 | +0.55(+1.33%) |
Dec 13, 2019 | 41.50 | 41.73 | 41.35 | 41.51 | 415,299 | +0.38(+0.91%) |
Dec 12, 2019 | 40.81 | 41.14 | 40.81 | 41.14 | 328,476 | +0.34(+0.83%) |
Dec 11, 2019 | 40.60 | 40.84 | 40.60 | 40.80 | 180,247 | +0.20(+0.48%) |
Dec 10, 2019 | 40.50 | 40.67 | 40.44 | 40.60 | 160,110 | +0.02(+0.04%) |
Dec 09, 2019 | 40.68 | 40.75 | 40.55 | 40.58 | 248,896 | -0.18(-0.44%) |
Dec 06, 2019 | 40.71 | 40.76 | 40.64 | 40.76 | 547,506 | +0.36(+0.89%) |
Dec 05, 2019 | 40.49 | 40.52 | 40.32 | 40.40 | 537,623 | -0.07(-0.18%) |
Dec 04, 2019 | 40.32 | 40.48 | 40.31 | 40.47 | 243,660 | +0.38(+0.96%) |
Dec 03, 2019 | 39.88 | 40.12 | 39.79 | 40.09 | 256,197 | -0.17(-0.42%) |
Dec 02, 2019 | 40.47 | 40.48 | 40.13 | 40.26 | 451,678 | -0.32(-0.79%) |
Nov 29, 2019 | 40.62 | 40.69 | 40.56 | 40.58 | 134,555 | -0.23(-0.57%) |
Nov 27, 2019 | 40.76 | 40.82 | 40.72 | 40.81 | 103,237 | +0.06(+0.15%) |
Nov 26, 2019 | 40.68 | 40.75 | 40.65 | 40.75 | 152,955 | +0.04(+0.11%) |
Nov 25, 2019 | 40.55 | 40.71 | 40.55 | 40.71 | 121,539 | +0.33(+0.82%) |
Nov 22, 2019 | 40.50 | 40.50 | 40.30 | 40.38 | 145,405 | +0.10(+0.24%) |
Nov 21, 2019 | 40.33 | 40.33 | 40.18 | 40.28 | 189,694 | -0.07(-0.18%) |
Nov 20, 2019 | 40.36 | 40.44 | 40.22 | 40.35 | 468,410 | -0.24(-0.59%) |
Nov 19, 2019 | 40.85 | 40.85 | 40.55 | 40.59 | 204,650 | -0.05(-0.13%) |
Nov 18, 2019 | 40.52 | 40.71 | 40.51 | 40.64 | 148,755 | +0.05(+0.13%) |
Nov 15, 2019 | 40.43 | 40.61 | 40.43 | 40.59 | 123,258 | +0.19(+0.46%) |
Nov 14, 2019 | 40.29 | 40.40 | 40.24 | 40.40 | 733,348 | -0.01(-0.02%) |
Nov 13, 2019 | 40.30 | 40.43 | 40.30 | 40.41 | 285,001 | -0.08(-0.20%) |
Nov 12, 2019 | 40.47 | 40.58 | 40.43 | 40.49 | 258,211 | +0.04(+0.11%) |
Nov 11, 2019 | 40.32 | 40.47 | 40.32 | 40.45 | 85,609 | -0.06(-0.15%) |
Nov 08, 2019 | 40.38 | 40.51 | 40.32 | 40.51 | 201,889 | +0.01(+0.02%) |
Nov 07, 2019 | 40.61 | 40.64 | 40.50 | 40.50 | 481,789 | -0.01(-0.02%) |
Nov 06, 2019 | 40.50 | 40.58 | 40.43 | 40.51 | 290,677 | +0.05(+0.13%) |
Nov 05, 2019 | 40.50 | 40.53 | 40.38 | 40.46 | 416,681 | -0.11(-0.26%) |
Nov 04, 2019 | 40.65 | 40.72 | 40.52 | 40.56 | 220,832 | +0.19(+0.47%) |