Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,172,350 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,025,936 | +0.32(+1.29%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,694,432 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,079,504 | -0.05(-0.20%) |
Oct 26, 2020 | 27.42 | 27.56 | 25.97 | 26.17 | 13,348,551 | -1.92(-6.82%) |
Oct 23, 2020 | 27.86 | 28.65 | 27.55 | 28.09 | 17,765,262 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.60 | 26.30 | 27.54 | 17,411,084 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.98 | 26.40 | 26.45 | 22,247,116 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,294,208 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.23 | 25,110,582 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.19 | 29.13 | 29.15 | 9,630,482 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.25 | 28.71 | 30.19 | 10,126,769 | +0.74(+2.52%) |
Oct 14, 2020 | 29.03 | 30.30 | 29.03 | 29.44 | 11,513,297 | -0.30(-1.00%) |
Oct 13, 2020 | 30.30 | 30.70 | 29.59 | 29.74 | 9,522,419 | -0.61(-2.00%) |
Oct 12, 2020 | 29.91 | 30.55 | 29.61 | 30.35 | 8,460,487 | +0.39(+1.31%) |
Oct 09, 2020 | 30.65 | 30.67 | 29.70 | 29.96 | 7,484,153 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.30 | 7,925,903 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,778,699 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.40 | 7,791,655 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.26 | 28.34 | 29.23 | 6,628,891 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,160 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.03 | 27.65 | 9,299,112 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,512,710 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,813,665 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.75 | 10,503,772 | +0.01(+0.03%) |
Sep 25, 2020 | 28.22 | 28.98 | 28.12 | 28.74 | 6,146,084 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,336 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.50 | 28.04 | 28.07 | 9,044,322 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,231 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,269,500 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.19 | 30.59 | 14,553,399 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,418,355 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.30 | 28.69 | 29.91 | 10,837,523 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,772,672 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,520 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,345 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,064,636 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.18 | 29.38 | 7,552,310 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,951,357 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.29 | 30.42 | 30.58 | 9,716,300 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,239,936 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.70 | 31.02 | 31.02 | 8,726,800 | -0.67(-2.10%) |
Sep 01, 2020 | 31.91 | 32.06 | 31.23 | 31.69 | 7,350,268 | -0.62(-1.93%) |
Aug 31, 2020 | 32.70 | 32.79 | 32.04 | 32.31 | 7,229,706 | -0.42(-1.28%) |
Aug 28, 2020 | 32.68 | 32.80 | 32.30 | 32.73 | 5,931,595 | +0.20(+0.60%) |
Aug 27, 2020 | 32.21 | 32.64 | 31.98 | 32.53 | 7,308,173 | +0.50(+1.57%) |
Aug 26, 2020 | 33.11 | 33.22 | 31.99 | 32.03 | 7,918,672 | -1.10(-3.32%) |
Aug 25, 2020 | 33.61 | 33.64 | 32.79 | 33.13 | 4,879,543 | -0.02(-0.05%) |
Aug 24, 2020 | 32.69 | 33.73 | 32.47 | 33.15 | 6,281,919 | +0.61(+1.86%) |
Aug 21, 2020 | 32.95 | 33.09 | 32.36 | 32.54 | 5,903,567 | -0.52(-1.57%) |
Aug 20, 2020 | 33.31 | 33.52 | 33.03 | 33.06 | 4,624,297 | -0.75(-2.22%) |
Aug 19, 2020 | 34.20 | 34.38 | 33.70 | 33.81 | 5,307,961 | -0.58(-1.69%) |
Aug 18, 2020 | 34.64 | 35.24 | 34.22 | 34.39 | 6,695,650 | -0.32(-0.91%) |
Aug 17, 2020 | 34.75 | 34.94 | 34.03 | 34.71 | 7,140,141 | -0.10(-0.29%) |
Aug 14, 2020 | 34.30 | 34.96 | 34.07 | 34.81 | 3,928,596 | +0.16(+0.47%) |
Aug 13, 2020 | 35.09 | 35.67 | 34.64 | 34.65 | 9,717,556 | -0.88(-2.47%) |
Aug 12, 2020 | 34.42 | 35.54 | 34.32 | 35.52 | 13,864,724 | +1.66(+4.91%) |
Aug 11, 2020 | 34.59 | 35.09 | 33.75 | 33.86 | 9,353,447 | +0.06(+0.18%) |
Aug 10, 2020 | 32.84 | 33.83 | 32.79 | 33.80 | 6,581,865 | +1.14(+3.50%) |
Aug 07, 2020 | 32.29 | 32.74 | 31.85 | 32.66 | 5,213,072 | +0.21(+0.66%) |
Aug 06, 2020 | 32.10 | 32.77 | 32.07 | 32.45 | 7,725,655 | +0.03(+0.08%) |
Aug 05, 2020 | 32.83 | 32.99 | 32.16 | 32.42 | 8,582,136 | +0.32(+1.01%) |
Aug 04, 2020 | 31.26 | 32.46 | 31.10 | 32.10 | 6,811,474 | +0.79(+2.53%) |
Aug 03, 2020 | 31.78 | 31.88 | 31.29 | 31.30 | 9,457,777 | -0.58(-1.82%) |
Jul 31, 2020 | 31.59 | 32.06 | 31.30 | 31.88 | 9,054,654 | -0.21(-0.66%) |
Jul 30, 2020 | 32.51 | 32.80 | 30.61 | 32.10 | 15,738,287 | -1.96(-5.76%) |
Jul 29, 2020 | 33.23 | 34.06 | 32.92 | 34.06 | 7,391,043 | +0.84(+2.52%) |
Jul 28, 2020 | 33.74 | 34.07 | 33.09 | 33.22 | 7,257,345 | -0.69(-2.04%) |
Jul 27, 2020 | 34.04 | 34.52 | 33.63 | 33.91 | 6,230,319 | -0.43(-1.27%) |
Jul 24, 2020 | 34.74 | 35.26 | 34.25 | 34.35 | 6,101,169 | -0.15(-0.44%) |
Jul 23, 2020 | 34.56 | 35.07 | 34.30 | 34.50 | 6,980,549 | -0.37(-1.05%) |
Jul 22, 2020 | 35.02 | 35.17 | 34.38 | 34.87 | 6,048,817 | -0.66(-1.85%) |
Jul 21, 2020 | 34.19 | 35.88 | 34.11 | 35.52 | 9,324,464 | +1.99(+5.92%) |
Jul 20, 2020 | 34.07 | 34.40 | 33.46 | 33.54 | 7,513,519 | -0.54(-1.58%) |
Jul 17, 2020 | 35.26 | 35.53 | 33.92 | 34.07 | 7,857,311 | -1.03(-2.94%) |
Jul 16, 2020 | 34.85 | 35.50 | 34.32 | 35.11 | 5,512,470 | -0.03(-0.07%) |
Jul 15, 2020 | 35.61 | 35.81 | 34.65 | 35.13 | 6,843,887 | +0.26(+0.75%) |
Jul 14, 2020 | 33.29 | 34.90 | 33.15 | 34.87 | 5,867,753 | +1.39(+4.16%) |
Jul 13, 2020 | 33.87 | 34.19 | 32.92 | 33.48 | 6,974,240 | -0.03(-0.08%) |
Jul 10, 2020 | 32.38 | 33.61 | 32.26 | 33.50 | 10,920,609 | +1.13(+3.49%) |
Jul 09, 2020 | 34.32 | 34.52 | 32.32 | 32.37 | 10,886,553 | -2.28(-6.58%) |
Jul 08, 2020 | 34.25 | 35.09 | 34.02 | 34.65 | 5,800,308 | +0.35(+1.01%) |
Jul 07, 2020 | 34.74 | 35.14 | 34.25 | 34.30 | 7,102,644 | -0.84(-2.38%) |
Jul 06, 2020 | 35.98 | 36.19 | 34.91 | 35.14 | 6,900,114 | -0.13(-0.36%) |
Jul 02, 2020 | 35.30 | 35.88 | 35.10 | 35.27 | 5,656,724 | +0.88(+2.55%) |
Jul 01, 2020 | 35.75 | 36.15 | 34.34 | 34.39 | 6,633,291 | -1.08(-3.05%) |
Jun 30, 2020 | 34.50 | 35.74 | 34.00 | 35.47 | 7,477,807 | +0.61(+1.74%) |
Jun 29, 2020 | 34.10 | 34.90 | 33.70 | 34.86 | 6,823,294 | +0.80(+2.35%) |
Jun 26, 2020 | 35.09 | 35.13 | 33.90 | 34.06 | 9,950,949 | -1.44(-4.07%) |
Jun 25, 2020 | 34.32 | 35.55 | 34.19 | 35.50 | 7,084,219 | +0.90(+2.61%) |
Jun 24, 2020 | 36.30 | 36.44 | 34.55 | 34.60 | 8,452,953 | -2.38(-6.44%) |
Jun 23, 2020 | 37.24 | 37.59 | 36.79 | 36.98 | 5,878,752 | +0.21(+0.57%) |
Jun 22, 2020 | 36.50 | 37.12 | 36.01 | 36.77 | 5,934,203 | -0.12(-0.32%) |
Jun 19, 2020 | 38.74 | 38.74 | 36.62 | 36.89 | 16,233,303 | -0.63(-1.69%) |
Jun 18, 2020 | 36.74 | 37.85 | 36.45 | 37.52 | 8,639,358 | +0.36(+0.98%) |
Jun 17, 2020 | 37.98 | 38.07 | 37.06 | 37.16 | 7,068,571 | -0.92(-2.42%) |
Jun 16, 2020 | 38.24 | 38.56 | 36.80 | 38.08 | 8,213,194 | +1.49(+4.06%) |
Jun 15, 2020 | 34.67 | 37.06 | 34.48 | 36.59 | 9,468,073 | -0.32(-0.87%) |
Jun 12, 2020 | 37.67 | 38.33 | 35.55 | 36.91 | 10,577,289 | +1.36(+3.82%) |
Jun 11, 2020 | 35.52 | 37.35 | 35.28 | 35.55 | 9,993,014 | -3.17(-8.20%) |
Jun 10, 2020 | 40.55 | 40.76 | 38.72 | 38.73 | 9,335,401 | -2.32(-5.65%) |
Jun 09, 2020 | 40.73 | 41.52 | 40.42 | 41.05 | 9,718,507 | -1.42(-3.34%) |
Jun 08, 2020 | 42.38 | 42.87 | 41.20 | 42.47 | 12,133,024 | +1.45(+3.54%) |
Jun 05, 2020 | 40.00 | 41.17 | 39.70 | 41.02 | 13,717,044 | +3.28(+8.68%) |
Jun 04, 2020 | 37.71 | 38.09 | 37.28 | 37.74 | 6,606,777 | -0.35(-0.91%) |
Jun 03, 2020 | 38.08 | 38.18 | 37.16 | 38.09 | 9,504,131 | +0.78(+2.08%) |
Jun 02, 2020 | 37.16 | 37.72 | 36.89 | 37.31 | 6,937,865 | +0.68(+1.87%) |
Jun 01, 2020 | 35.67 | 36.89 | 35.15 | 36.63 | 7,515,956 | +1.02(+2.87%) |
May 29, 2020 | 35.97 | 36.11 | 35.17 | 35.60 | 12,058,019 | -0.70(-1.93%) |
May 28, 2020 | 37.75 | 37.75 | 36.11 | 36.31 | 6,956,111 | -1.40(-3.72%) |
May 27, 2020 | 37.43 | 37.71 | 36.26 | 37.71 | 6,832,826 | +0.84(+2.29%) |
May 26, 2020 | 37.82 | 38.09 | 36.71 | 36.86 | 9,124,362 | +0.33(+0.90%) |
May 22, 2020 | 36.22 | 36.60 | 35.71 | 36.53 | 5,537,427 | -0.37(-1.01%) |
May 21, 2020 | 37.47 | 37.88 | 36.82 | 36.90 | 7,872,226 | -0.36(-0.97%) |
May 20, 2020 | 36.79 | 37.82 | 36.55 | 37.27 | 8,528,391 | +1.25(+3.47%) |
May 19, 2020 | 36.89 | 37.04 | 35.97 | 36.02 | 7,257,977 | -0.78(-2.13%) |
May 18, 2020 | 36.68 | 37.66 | 36.44 | 36.80 | 10,720,422 | +2.30(+6.68%) |
May 15, 2020 | 33.65 | 35.07 | 33.53 | 34.50 | 8,579,920 | +0.79(+2.35%) |
May 14, 2020 | 32.86 | 34.15 | 31.89 | 33.71 | 7,959,379 | +0.03(+0.10%) |
May 13, 2020 | 34.63 | 34.76 | 33.38 | 33.67 | 9,079,641 | -1.43(-4.06%) |
May 12, 2020 | 35.98 | 36.42 | 35.06 | 35.10 | 8,736,750 | -0.58(-1.63%) |
May 11, 2020 | 35.65 | 36.53 | 35.52 | 35.68 | 8,383,229 | -0.68(-1.88%) |
May 08, 2020 | 36.40 | 36.59 | 35.50 | 36.36 | 8,263,729 | +0.91(+2.57%) |
May 07, 2020 | 35.10 | 36.23 | 35.03 | 35.45 | 11,392,202 | +1.61(+4.77%) |
May 06, 2020 | 34.34 | 34.96 | 33.28 | 33.84 | 9,825,442 | -0.36(-1.05%) |
May 05, 2020 | 36.02 | 36.41 | 33.97 | 34.20 | 12,080,093 | +0.47(+1.39%) |
May 04, 2020 | 32.28 | 33.76 | 31.88 | 33.73 | 14,974,157 | +1.02(+3.12%) |
May 01, 2020 | 33.88 | 34.52 | 32.35 | 32.71 | 11,075,762 | -2.47(-7.03%) |
Apr 30, 2020 | 35.59 | 36.42 | 34.13 | 35.19 | 14,070,840 | -0.09(-0.26%) |
Apr 29, 2020 | 33.49 | 35.55 | 33.13 | 35.28 | 15,501,140 | +3.12(+9.69%) |
Apr 28, 2020 | 31.67 | 32.59 | 31.39 | 32.16 | 11,301,957 | +1.11(+3.58%) |
Apr 27, 2020 | 29.98 | 31.27 | 28.98 | 31.05 | 9,930,417 | +0.89(+2.94%) |
Apr 24, 2020 | 30.90 | 31.17 | 29.90 | 30.16 | 10,393,383 | -0.08(-0.25%) |
Apr 23, 2020 | 30.60 | 31.09 | 29.56 | 30.24 | 11,783,172 | +1.00(+3.43%) |
Apr 22, 2020 | 29.42 | 29.69 | 28.87 | 29.23 | 14,418,049 | +1.50(+5.39%) |
Apr 21, 2020 | 27.54 | 28.52 | 27.25 | 27.74 | 16,319,641 | -1.15(-3.99%) |
Apr 20, 2020 | 27.14 | 29.81 | 27.08 | 28.89 | 15,824,890 | -0.58(-1.96%) |
Apr 17, 2020 | 26.73 | 29.56 | 26.62 | 29.47 | 15,749,392 | +3.50(+13.49%) |
Apr 16, 2020 | 26.61 | 26.94 | 25.51 | 25.97 | 15,809,565 | -0.94(-3.51%) |
Apr 15, 2020 | 26.89 | 27.58 | 25.68 | 26.91 | 13,583,477 | -1.57(-5.52%) |
Apr 14, 2020 | 28.72 | 28.81 | 28.14 | 28.48 | 13,259,406 | -0.18(-0.64%) |
Apr 13, 2020 | 30.04 | 30.07 | 28.22 | 28.67 | 12,230,424 | -0.36(-1.24%) |
Apr 09, 2020 | 31.70 | 31.74 | 27.82 | 29.03 | 16,990,908 | -0.79(-2.66%) |
Apr 08, 2020 | 28.46 | 30.00 | 28.31 | 29.82 | 9,772,418 | +2.01(+7.24%) |
Apr 07, 2020 | 29.15 | 30.04 | 27.60 | 27.81 | 14,003,692 | +0.39(+1.43%) |
Apr 06, 2020 | 27.98 | 28.25 | 26.57 | 27.41 | 16,190,616 | -0.09(-0.33%) |
Apr 03, 2020 | 28.93 | 29.23 | 26.42 | 27.50 | 13,765,911 | -0.79(-2.81%) |
Apr 02, 2020 | 26.12 | 29.60 | 25.67 | 28.30 | 17,578,086 | +3.54(+14.31%) |
Apr 01, 2020 | 24.50 | 25.52 | 24.09 | 24.75 | 13,278,663 | -0.99(-3.83%) |
Mar 31, 2020 | 25.10 | 26.68 | 24.83 | 25.74 | 16,136,169 | +1.26(+5.16%) |
Mar 30, 2020 | 23.83 | 25.19 | 23.00 | 24.48 | 13,268,957 | +0.03(+0.14%) |
Mar 27, 2020 | 25.17 | 25.30 | 24.07 | 24.45 | 12,739,651 | -2.37(-8.85%) |
Mar 26, 2020 | 26.01 | 27.13 | 25.41 | 26.82 | 16,245,900 | +0.96(+3.72%) |
Mar 25, 2020 | 26.10 | 27.21 | 24.65 | 25.86 | 17,105,142 | +0.17(+0.65%) |
Mar 24, 2020 | 22.11 | 25.80 | 22.11 | 25.69 | 20,008,608 | +5.17(+25.21%) |
Mar 23, 2020 | 22.36 | 22.54 | 19.51 | 20.52 | 19,429,188 | -1.91(-8.53%) |
Mar 20, 2020 | 22.62 | 23.73 | 21.64 | 22.43 | 28,466,070 | +1.04(+4.88%) |
Mar 19, 2020 | 19.33 | 21.72 | 17.55 | 21.39 | 18,730,796 | +2.44(+12.88%) |
Mar 18, 2020 | 20.27 | 21.40 | 17.42 | 18.95 | 20,384,068 | -2.99(-13.64%) |
Mar 17, 2020 | 22.03 | 22.44 | 20.38 | 21.94 | 22,366,888 | +0.14(+0.65%) |
Mar 16, 2020 | 22.97 | 26.03 | 21.65 | 21.80 | 16,480,518 | -4.43(-16.89%) |
Mar 13, 2020 | 25.57 | 26.53 | 23.05 | 26.23 | 20,947,460 | +2.66(+11.28%) |
Mar 12, 2020 | 25.36 | 26.25 | 23.25 | 23.57 | 19,836,846 | -3.64(-13.39%) |
Mar 11, 2020 | 28.07 | 28.37 | 26.33 | 27.21 | 22,088,988 | -1.94(-6.65%) |
Mar 10, 2020 | 30.62 | 31.27 | 27.58 | 29.15 | 24,318,004 | +0.68(+2.38%) |
Mar 09, 2020 | 28.37 | 30.25 | 26.74 | 28.47 | 35,681,380 | -9.41(-24.84%) |
Mar 06, 2020 | 38.43 | 38.85 | 37.34 | 37.88 | 17,355,250 | -1.98(-4.97%) |
Mar 05, 2020 | 40.10 | 40.65 | 39.10 | 39.87 | 11,490,548 | -1.45(-3.50%) |
Mar 04, 2020 | 40.74 | 41.41 | 39.90 | 41.31 | 10,678,002 | +1.09(+2.72%) |
Mar 03, 2020 | 41.39 | 43.03 | 39.66 | 40.22 | 14,101,542 | -0.93(-2.25%) |
Mar 02, 2020 | 41.22 | 41.27 | 39.18 | 41.14 | 12,767,885 | +0.68(+1.67%) |
Feb 28, 2020 | 38.06 | 40.48 | 37.71 | 40.47 | 19,813,392 | +1.08(+2.74%) |
Feb 27, 2020 | 41.45 | 41.46 | 39.39 | 39.39 | 17,559,316 | -3.38(-7.90%) |
Feb 26, 2020 | 45.15 | 45.34 | 42.72 | 42.77 | 13,935,534 | -2.22(-4.94%) |
Feb 25, 2020 | 47.24 | 47.37 | 44.75 | 44.99 | 12,500,122 | -2.13(-4.52%) |
Feb 24, 2020 | 46.93 | 47.59 | 46.79 | 47.12 | 12,382,804 | -1.72(-3.52%) |
Feb 21, 2020 | 48.74 | 48.98 | 48.28 | 48.84 | 6,241,557 | -0.37(-0.75%) |
Feb 20, 2020 | 49.52 | 49.77 | 48.96 | 49.21 | 6,886,047 | -0.32(-0.64%) |
Feb 19, 2020 | 49.10 | 49.61 | 49.04 | 49.53 | 6,258,163 | +0.80(+1.65%) |
Feb 18, 2020 | 48.82 | 48.95 | 48.23 | 48.72 | 4,711,736 | -0.27(-0.55%) |
Feb 14, 2020 | 49.20 | 49.39 | 48.62 | 48.99 | 5,030,793 | -0.17(-0.34%) |
Feb 13, 2020 | 49.38 | 49.69 | 48.98 | 49.16 | 7,173,889 | -0.43(-0.88%) |
Feb 12, 2020 | 49.71 | 50.75 | 49.41 | 49.59 | 7,112,140 | +0.87(+1.79%) |
Feb 11, 2020 | 48.84 | 48.97 | 48.31 | 48.72 | 7,402,263 | +0.70(+1.45%) |
Feb 10, 2020 | 47.68 | 48.25 | 47.48 | 48.03 | 8,140,340 | -0.10(-0.21%) |
Feb 07, 2020 | 47.98 | 48.44 | 47.77 | 48.12 | 6,123,541 | -0.35(-0.72%) |
Feb 06, 2020 | 49.02 | 49.02 | 48.07 | 48.47 | 7,111,741 | -0.31(-0.63%) |
Feb 05, 2020 | 47.54 | 48.92 | 47.15 | 48.78 | 15,534,589 | +1.90(+4.05%) |
Feb 04, 2020 | 48.90 | 49.64 | 46.83 | 46.88 | 16,146,264 | -2.23(-4.55%) |
Feb 03, 2020 | 49.30 | 50.07 | 48.85 | 49.11 | 8,453,426 | -0.21(-0.42%) |
Jan 31, 2020 | 49.79 | 50.13 | 49.06 | 49.32 | 9,245,923 | -1.21(-2.40%) |
Jan 30, 2020 | 49.59 | 50.61 | 49.45 | 50.53 | 8,351,184 | +0.33(+0.66%) |
Jan 29, 2020 | 51.11 | 51.19 | 50.02 | 50.20 | 4,943,460 | -0.57(-1.13%) |
Jan 28, 2020 | 51.13 | 51.19 | 50.54 | 50.77 | 5,813,722 | +0.12(+0.23%) |
Jan 27, 2020 | 50.93 | 51.31 | 50.49 | 50.66 | 8,821,872 | -1.31(-2.52%) |
Jan 24, 2020 | 52.03 | 52.03 | 51.49 | 51.97 | 6,855,816 | -0.43(-0.82%) |
Jan 23, 2020 | 51.46 | 52.57 | 51.14 | 52.40 | 7,469,328 | +0.11(+0.21%) |
Jan 22, 2020 | 52.95 | 52.95 | 52.14 | 52.29 | 8,132,963 | -0.85(-1.59%) |
Jan 21, 2020 | 53.59 | 53.82 | 53.06 | 53.14 | 8,403,654 | -0.86(-1.60%) |
Jan 17, 2020 | 54.17 | 54.30 | 53.81 | 54.00 | 5,742,401 | +0.00(+0.00%) |
Jan 16, 2020 | 54.27 | 54.45 | 53.73 | 54.00 | 5,199,761 | +0.06(+0.11%) |
Jan 15, 2020 | 53.94 | 54.22 | 53.48 | 53.94 | 4,739,594 | -0.12(-0.21%) |
Jan 14, 2020 | 54.12 | 54.22 | 53.66 | 54.06 | 7,373,885 | +0.01(+0.02%) |
Jan 13, 2020 | 54.24 | 54.37 | 53.84 | 54.05 | 4,428,747 | -0.24(-0.44%) |
Jan 10, 2020 | 54.66 | 54.94 | 54.22 | 54.29 | 8,715,966 | -0.54(-0.98%) |
Jan 09, 2020 | 53.59 | 54.90 | 53.35 | 54.83 | 7,236,085 | +0.94(+1.74%) |
Jan 08, 2020 | 55.15 | 55.29 | 53.54 | 53.89 | 7,796,398 | -1.28(-2.32%) |
Jan 07, 2020 | 55.14 | 55.18 | 54.56 | 55.17 | 7,202,089 | +0.00(+0.00%) |
Jan 06, 2020 | 55.00 | 55.55 | 54.67 | 55.17 | 10,632,613 | +0.65(+1.19%) |
Jan 03, 2020 | 55.64 | 55.71 | 54.00 | 54.52 | 7,632,676 | +0.20(+0.37%) |
Jan 02, 2020 | 54.17 | 54.51 | 53.82 | 54.32 | 4,967,980 | +0.36(+0.66%) |
Dec 31, 2019 | 53.24 | 54.08 | 53.03 | 53.97 | 4,385,939 | +0.35(+0.65%) |
Dec 30, 2019 | 54.00 | 54.15 | 53.55 | 53.62 | 4,416,585 | -0.31(-0.57%) |
Dec 27, 2019 | 54.11 | 54.47 | 53.62 | 53.93 | 6,524,322 | -0.02(-0.03%) |
Dec 26, 2019 | 54.02 | 54.56 | 53.82 | 53.94 | 5,826,439 | +0.27(+0.51%) |
Dec 24, 2019 | 53.74 | 54.37 | 53.62 | 53.67 | 3,842,004 | +0.06(+0.11%) |
Dec 23, 2019 | 52.84 | 53.80 | 52.66 | 53.61 | 8,458,816 | +0.73(+1.38%) |
Dec 20, 2019 | 53.05 | 53.13 | 52.47 | 52.88 | 13,264,700 | +0.44(+0.84%) |
Dec 19, 2019 | 52.27 | 52.59 | 52.20 | 52.44 | 6,262,477 | -0.01(-0.02%) |
Dec 18, 2019 | 52.67 | 53.08 | 52.41 | 52.45 | 6,746,097 | -0.27(-0.50%) |
Dec 17, 2019 | 52.20 | 52.93 | 52.20 | 52.71 | 7,484,328 | +0.58(+1.11%) |
Dec 16, 2019 | 52.32 | 52.76 | 51.89 | 52.13 | 6,735,873 | +0.10(+0.19%) |
Dec 13, 2019 | 52.66 | 53.17 | 51.86 | 52.03 | 8,392,787 | +0.09(+0.18%) |
Dec 12, 2019 | 51.03 | 52.24 | 50.93 | 51.94 | 6,220,921 | +0.76(+1.48%) |
Dec 11, 2019 | 50.93 | 51.32 | 50.65 | 51.19 | 4,770,772 | -0.07(-0.13%) |
Dec 10, 2019 | 51.32 | 51.46 | 50.90 | 51.25 | 5,579,394 | -0.06(-0.11%) |
Dec 09, 2019 | 51.10 | 51.64 | 50.94 | 51.31 | 6,334,098 | -0.12(-0.23%) |
Dec 06, 2019 | 50.05 | 51.56 | 49.90 | 51.43 | 10,015,192 | +1.77(+3.56%) |
Dec 05, 2019 | 50.62 | 50.84 | 49.33 | 49.66 | 6,081,618 | -0.66(-1.30%) |
Dec 04, 2019 | 49.26 | 50.66 | 49.11 | 50.32 | 9,684,219 | +1.44(+2.95%) |
Dec 03, 2019 | 49.58 | 49.72 | 48.64 | 48.87 | 7,393,509 | -1.23(-2.45%) |
Dec 02, 2019 | 49.99 | 50.87 | 49.81 | 50.10 | 8,641,580 | +0.36(+0.72%) |
Nov 29, 2019 | 49.47 | 50.04 | 49.32 | 49.74 | 3,262,040 | -0.33(-0.66%) |
Nov 27, 2019 | 50.08 | 50.19 | 49.19 | 50.07 | 7,227,918 | +0.19(+0.38%) |
Nov 26, 2019 | 50.46 | 50.92 | 49.85 | 49.88 | 9,821,991 | -0.78(-1.54%) |
Nov 25, 2019 | 49.79 | 50.76 | 49.14 | 50.66 | 9,303,974 | +0.95(+1.92%) |
Nov 22, 2019 | 50.20 | 50.95 | 49.49 | 49.71 | 7,927,779 | -0.26(-0.51%) |
Nov 21, 2019 | 49.42 | 50.25 | 49.29 | 49.97 | 12,685,327 | +0.71(+1.43%) |
Nov 20, 2019 | 47.39 | 49.42 | 47.24 | 49.26 | 12,167,444 | +1.82(+3.83%) |
Nov 19, 2019 | 47.16 | 47.74 | 46.72 | 47.44 | 7,938,560 | +0.39(+0.83%) |
Nov 18, 2019 | 47.88 | 47.95 | 46.80 | 47.05 | 6,980,880 | -1.29(-2.66%) |
Nov 15, 2019 | 47.77 | 48.37 | 47.76 | 48.34 | 5,135,566 | +0.83(+1.75%) |
Nov 14, 2019 | 47.93 | 48.17 | 47.27 | 47.51 | 4,785,273 | -0.26(-0.54%) |
Nov 13, 2019 | 48.00 | 48.15 | 47.49 | 47.77 | 5,619,603 | -0.56(-1.15%) |
Nov 12, 2019 | 48.95 | 49.34 | 48.08 | 48.32 | 5,952,567 | -0.56(-1.15%) |
Nov 11, 2019 | 48.68 | 49.16 | 48.38 | 48.89 | 4,478,017 | -0.21(-0.42%) |
Nov 08, 2019 | 48.87 | 49.21 | 48.07 | 49.10 | 5,746,739 | -0.32(-0.64%) |
Nov 07, 2019 | 48.38 | 49.49 | 48.38 | 49.41 | 11,438,103 | +1.59(+3.31%) |
Nov 06, 2019 | 48.34 | 49.03 | 47.59 | 47.83 | 6,585,123 | -0.73(-1.50%) |
Nov 05, 2019 | 48.65 | 49.24 | 48.43 | 48.56 | 9,091,187 | +0.42(+0.88%) |
Nov 04, 2019 | 47.93 | 48.61 | 47.48 | 48.13 | 6,803,322 | +0.71(+1.49%) |