Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 76.68 | 76.92 | 74.99 | 76.15 | 9,831,333 | -1.42(-1.83%) |
Oct 29, 2020 | 75.88 | 79.34 | 75.67 | 77.57 | 14,078,351 | +2.77(+3.70%) |
Oct 28, 2020 | 75.95 | 76.60 | 74.56 | 74.81 | 8,738,764 | -2.74(-3.53%) |
Oct 27, 2020 | 76.39 | 78.44 | 75.31 | 77.54 | 8,470,573 | +1.49(+1.97%) |
Oct 26, 2020 | 75.78 | 76.58 | 74.74 | 76.05 | 5,222,841 | +0.07(+0.09%) |
Oct 23, 2020 | 75.44 | 75.98 | 74.10 | 75.98 | 7,320,832 | +0.03(+0.04%) |
Oct 22, 2020 | 77.74 | 78.13 | 74.86 | 75.96 | 9,364,546 | -1.23(-1.60%) |
Oct 21, 2020 | 77.89 | 78.90 | 76.78 | 77.19 | 8,213,545 | +0.06(+0.07%) |
Oct 20, 2020 | 75.67 | 78.02 | 75.67 | 77.13 | 10,389,192 | +1.83(+2.43%) |
Oct 19, 2020 | 76.60 | 77.20 | 74.94 | 75.30 | 8,614,800 | -0.85(-1.12%) |
Oct 16, 2020 | 76.07 | 76.83 | 75.36 | 76.15 | 10,468,486 | +1.19(+1.58%) |
Oct 15, 2020 | 73.80 | 75.03 | 73.46 | 74.97 | 11,285,877 | -0.79(-1.05%) |
Oct 14, 2020 | 77.36 | 77.67 | 74.65 | 75.76 | 13,276,577 | -1.41(-1.83%) |
Oct 13, 2020 | 78.56 | 78.80 | 76.72 | 77.17 | 13,274,777 | -1.60(-2.03%) |
Oct 12, 2020 | 76.73 | 79.77 | 76.51 | 78.77 | 19,313,194 | +4.23(+5.68%) |
Oct 09, 2020 | 73.88 | 74.87 | 73.49 | 74.54 | 12,117,675 | +1.53(+2.10%) |
Oct 08, 2020 | 73.34 | 73.42 | 72.02 | 73.00 | 11,754,894 | +0.03(+0.04%) |
Oct 07, 2020 | 73.39 | 74.18 | 72.57 | 72.98 | 13,040,238 | +1.34(+1.86%) |
Oct 06, 2020 | 71.83 | 73.35 | 71.29 | 71.64 | 10,716,316 | +0.27(+0.38%) |
Oct 05, 2020 | 71.82 | 72.43 | 70.61 | 71.37 | 6,552,644 | +0.28(+0.39%) |
Oct 02, 2020 | 71.69 | 72.99 | 70.77 | 71.09 | 9,447,778 | -2.31(-3.14%) |
Oct 01, 2020 | 73.56 | 73.80 | 72.37 | 73.40 | 7,943,284 | +0.90(+1.24%) |
Sep 30, 2020 | 71.27 | 73.63 | 70.66 | 72.50 | 12,175,453 | +2.29(+3.26%) |
Sep 29, 2020 | 71.09 | 71.37 | 69.82 | 70.21 | 6,346,960 | -0.88(-1.24%) |
Sep 28, 2020 | 70.89 | 71.09 | 69.08 | 71.09 | 8,821,671 | +1.34(+1.92%) |
Sep 25, 2020 | 68.08 | 70.23 | 67.03 | 69.75 | 13,399,902 | +1.82(+2.68%) |
Sep 24, 2020 | 68.66 | 69.40 | 67.59 | 67.93 | 13,020,332 | -1.75(-2.51%) |
Sep 23, 2020 | 70.10 | 71.76 | 69.22 | 69.68 | 10,658,998 | -0.38(-0.55%) |
Sep 22, 2020 | 70.35 | 70.60 | 69.19 | 70.06 | 7,730,615 | -0.12(-0.17%) |
Sep 21, 2020 | 67.97 | 70.20 | 67.28 | 70.18 | 9,823,137 | +0.59(+0.85%) |
Sep 18, 2020 | 70.14 | 70.80 | 68.26 | 69.59 | 10,249,893 | +0.12(+0.17%) |
Sep 17, 2020 | 68.21 | 69.57 | 67.97 | 69.47 | 9,738,688 | -0.67(-0.96%) |
Sep 16, 2020 | 71.94 | 72.00 | 70.02 | 70.15 | 8,630,986 | -1.78(-2.48%) |
Sep 15, 2020 | 73.08 | 73.26 | 71.55 | 71.93 | 8,668,839 | +0.38(+0.54%) |
Sep 14, 2020 | 70.72 | 71.85 | 70.06 | 71.55 | 7,927,972 | +2.25(+3.25%) |
Sep 11, 2020 | 70.23 | 71.17 | 68.50 | 69.30 | 11,317,380 | -0.33(-0.47%) |
Sep 10, 2020 | 72.05 | 73.02 | 68.71 | 69.62 | 12,636,833 | -2.48(-3.45%) |
Sep 09, 2020 | 72.06 | 72.55 | 70.72 | 72.11 | 9,575,448 | +0.91(+1.27%) |
Sep 08, 2020 | 71.00 | 72.87 | 70.42 | 71.20 | 15,068,672 | -3.53(-4.72%) |
Sep 04, 2020 | 72.84 | 75.48 | 70.44 | 74.73 | 23,016,282 | +0.90(+1.21%) |
Sep 03, 2020 | 76.02 | 76.31 | 71.02 | 73.84 | 20,533,712 | -4.25(-5.44%) |
Sep 02, 2020 | 79.83 | 80.88 | 76.41 | 78.09 | 14,835,131 | +1.03(+1.33%) |
Sep 01, 2020 | 74.26 | 77.53 | 73.93 | 77.06 | 12,248,839 | +3.60(+4.90%) |
Aug 31, 2020 | 74.68 | 75.17 | 73.40 | 73.46 | 13,822,135 | -1.23(-1.65%) |
Aug 28, 2020 | 74.43 | 75.41 | 73.70 | 74.70 | 8,558,634 | +0.62(+0.83%) |
Aug 27, 2020 | 75.31 | 75.89 | 73.08 | 74.08 | 13,564,835 | -1.01(-1.34%) |
Aug 26, 2020 | 75.72 | 76.09 | 74.10 | 75.09 | 20,432,162 | +1.32(+1.79%) |
Aug 25, 2020 | 71.53 | 74.56 | 71.31 | 73.77 | 20,446,376 | +2.61(+3.66%) |
Aug 24, 2020 | 71.92 | 72.21 | 70.07 | 71.16 | 13,391,599 | +1.12(+1.60%) |
Aug 21, 2020 | 69.65 | 70.74 | 69.00 | 70.04 | 13,460,919 | +0.97(+1.41%) |
Aug 20, 2020 | 66.57 | 69.49 | 66.35 | 69.07 | 23,544,896 | +1.29(+1.90%) |
Aug 19, 2020 | 66.14 | 68.84 | 66.14 | 67.78 | 23,669,760 | +2.09(+3.19%) |
Aug 18, 2020 | 63.70 | 66.70 | 63.65 | 65.69 | 24,889,120 | +3.12(+4.99%) |
Aug 17, 2020 | 60.40 | 62.68 | 58.48 | 62.57 | 35,259,256 | +4.60(+7.93%) |
Aug 14, 2020 | 58.60 | 58.66 | 56.93 | 57.97 | 10,993,987 | -0.45(-0.77%) |
Aug 13, 2020 | 59.27 | 59.28 | 58.09 | 58.42 | 7,969,385 | -0.34(-0.57%) |
Aug 12, 2020 | 57.84 | 59.34 | 57.58 | 58.76 | 7,422,488 | +1.61(+2.81%) |
Aug 11, 2020 | 57.91 | 58.46 | 56.84 | 57.15 | 10,931,770 | -0.29(-0.50%) |
Aug 10, 2020 | 57.56 | 58.62 | 55.96 | 57.44 | 13,630,932 | -0.53(-0.92%) |
Aug 07, 2020 | 58.97 | 59.41 | 56.74 | 57.97 | 15,092,873 | -2.66(-4.39%) |
Aug 06, 2020 | 61.18 | 61.19 | 59.37 | 60.64 | 11,521,320 | -0.57(-0.93%) |
Aug 05, 2020 | 60.24 | 61.51 | 59.69 | 61.21 | 9,794,613 | +0.89(+1.47%) |
Aug 04, 2020 | 60.72 | 60.84 | 59.84 | 60.32 | 8,078,437 | +0.04(+0.06%) |
Aug 03, 2020 | 59.79 | 61.23 | 59.73 | 60.28 | 10,745,383 | +0.69(+1.16%) |
Jul 31, 2020 | 58.81 | 60.02 | 58.28 | 59.59 | 12,052,696 | +1.40(+2.41%) |
Jul 30, 2020 | 58.46 | 58.67 | 57.52 | 58.19 | 6,045,585 | -0.28(-0.48%) |
Jul 29, 2020 | 57.75 | 59.27 | 57.67 | 58.47 | 6,053,556 | +1.03(+1.79%) |
Jul 28, 2020 | 58.73 | 58.81 | 57.25 | 57.44 | 6,232,321 | -1.20(-2.05%) |
Jul 27, 2020 | 56.95 | 58.70 | 56.91 | 58.65 | 9,772,838 | +1.77(+3.12%) |
Jul 24, 2020 | 55.43 | 57.29 | 54.89 | 56.87 | 12,493,415 | +0.34(+0.59%) |
Jul 23, 2020 | 57.95 | 58.19 | 55.97 | 56.54 | 12,724,290 | -1.23(-2.13%) |
Jul 22, 2020 | 57.88 | 58.31 | 56.86 | 57.77 | 10,293,023 | -0.72(-1.23%) |
Jul 21, 2020 | 60.79 | 60.81 | 57.62 | 58.49 | 15,573,759 | -0.86(-1.45%) |
Jul 20, 2020 | 59.24 | 59.51 | 58.17 | 59.35 | 11,230,622 | +1.31(+2.25%) |
Jul 17, 2020 | 58.63 | 58.63 | 57.54 | 58.04 | 5,785,114 | +0.39(+0.68%) |
Jul 16, 2020 | 56.72 | 58.02 | 55.50 | 57.65 | 11,886,520 | -0.78(-1.34%) |
Jul 15, 2020 | 58.27 | 58.92 | 57.54 | 58.43 | 8,762,270 | +0.39(+0.68%) |
Jul 14, 2020 | 56.89 | 58.34 | 56.01 | 58.04 | 15,804,920 | -0.16(-0.27%) |
Jul 13, 2020 | 61.47 | 61.98 | 58.02 | 58.20 | 15,786,715 | -3.09(-5.05%) |
Jul 10, 2020 | 61.92 | 62.12 | 60.30 | 61.29 | 11,045,156 | -1.63(-2.60%) |
Jul 09, 2020 | 63.52 | 64.62 | 61.30 | 62.92 | 19,004,884 | +1.85(+3.03%) |
Jul 08, 2020 | 59.30 | 61.56 | 58.78 | 61.08 | 23,125,094 | +3.47(+6.02%) |
Jul 07, 2020 | 58.79 | 59.05 | 57.57 | 57.61 | 9,603,201 | -1.47(-2.48%) |
Jul 06, 2020 | 59.40 | 59.83 | 58.38 | 59.08 | 17,409,642 | +1.73(+3.01%) |
Jul 02, 2020 | 57.34 | 57.84 | 56.80 | 57.35 | 11,232,277 | +1.30(+2.32%) |
Jul 01, 2020 | 56.20 | 56.78 | 55.69 | 56.05 | 6,881,971 | -0.17(-0.30%) |
Jun 30, 2020 | 55.45 | 56.89 | 55.31 | 56.22 | 11,299,818 | +0.56(+1.01%) |
Jun 29, 2020 | 55.17 | 56.05 | 54.41 | 55.66 | 8,794,278 | -0.07(-0.12%) |
Jun 26, 2020 | 56.48 | 56.94 | 55.07 | 55.72 | 13,338,563 | -0.80(-1.42%) |
Jun 25, 2020 | 55.72 | 56.68 | 54.95 | 56.53 | 8,343,788 | +0.63(+1.12%) |
Jun 24, 2020 | 56.13 | 57.04 | 54.72 | 55.90 | 12,644,842 | -0.07(-0.13%) |
Jun 23, 2020 | 55.98 | 56.69 | 55.25 | 55.97 | 10,992,190 | +0.78(+1.40%) |
Jun 22, 2020 | 55.25 | 55.26 | 54.12 | 55.20 | 16,531,261 | +0.42(+0.77%) |
Jun 19, 2020 | 56.98 | 56.98 | 54.69 | 54.78 | 24,806,346 | -2.01(-3.54%) |
Jun 18, 2020 | 56.81 | 56.98 | 55.60 | 56.79 | 42,932,488 | -1.14(-1.97%) |
Jun 17, 2020 | 57.45 | 58.31 | 57.05 | 57.93 | 25,854,006 | +0.96(+1.69%) |
Jun 16, 2020 | 56.52 | 57.25 | 54.46 | 56.96 | 17,367,914 | +1.37(+2.47%) |
Jun 15, 2020 | 53.23 | 55.65 | 53.06 | 55.59 | 13,028,076 | +1.42(+2.62%) |
Jun 12, 2020 | 54.66 | 55.13 | 52.87 | 54.17 | 15,569,988 | +0.70(+1.31%) |
Jun 11, 2020 | 54.45 | 55.27 | 53.00 | 53.47 | 21,005,572 | -3.23(-5.70%) |
Jun 10, 2020 | 55.85 | 56.96 | 55.65 | 56.70 | 12,374,869 | +1.76(+3.20%) |
Jun 09, 2020 | 54.59 | 55.59 | 54.58 | 54.95 | 12,525,394 | -0.33(-0.59%) |
Jun 08, 2020 | 56.12 | 56.32 | 54.23 | 55.27 | 12,435,760 | +0.12(+0.22%) |
Jun 05, 2020 | 54.27 | 55.88 | 53.87 | 55.15 | 18,878,214 | +2.35(+4.46%) |
Jun 04, 2020 | 52.74 | 53.70 | 52.17 | 52.80 | 11,278,121 | -0.20(-0.37%) |
Jun 03, 2020 | 52.48 | 53.74 | 52.13 | 52.99 | 14,472,471 | +1.04(+2.00%) |
Jun 02, 2020 | 51.41 | 52.48 | 51.16 | 51.96 | 16,482,015 | +0.83(+1.63%) |
Jun 01, 2020 | 50.63 | 51.27 | 49.87 | 51.13 | 11,820,494 | +0.37(+0.74%) |
May 29, 2020 | 47.97 | 50.75 | 47.70 | 50.75 | 18,140,116 | +3.09(+6.49%) |
May 28, 2020 | 48.17 | 49.02 | 47.31 | 47.66 | 11,391,957 | -1.06(-2.19%) |
May 27, 2020 | 49.48 | 49.51 | 46.63 | 48.73 | 17,656,442 | -0.41(-0.84%) |
May 26, 2020 | 48.80 | 50.87 | 48.74 | 49.14 | 22,911,364 | +2.52(+5.41%) |
May 22, 2020 | 46.95 | 47.73 | 46.08 | 46.61 | 24,194,886 | -2.49(-5.08%) |
May 21, 2020 | 49.49 | 50.26 | 48.08 | 49.11 | 20,722,256 | -1.63(-3.20%) |
May 20, 2020 | 51.38 | 52.13 | 47.54 | 50.73 | 31,954,200 | +0.05(+0.09%) |
May 19, 2020 | 52.47 | 52.78 | 50.66 | 50.69 | 22,463,966 | -1.19(-2.29%) |
May 18, 2020 | 48.46 | 51.95 | 48.45 | 51.87 | 30,503,606 | +4.37(+9.20%) |
May 15, 2020 | 46.71 | 47.65 | 45.55 | 47.50 | 43,263,112 | +1.30(+2.81%) |
May 14, 2020 | 44.26 | 46.20 | 43.32 | 46.20 | 29,018,910 | +1.54(+3.45%) |
May 13, 2020 | 45.50 | 45.90 | 44.07 | 44.66 | 24,708,864 | +0.73(+1.66%) |
May 12, 2020 | 44.01 | 45.45 | 43.53 | 43.93 | 16,485,509 | +0.29(+0.66%) |
May 11, 2020 | 44.13 | 44.53 | 43.61 | 43.64 | 12,129,996 | -0.06(-0.13%) |
May 08, 2020 | 42.82 | 43.88 | 42.60 | 43.70 | 15,098,226 | +1.89(+4.51%) |
May 07, 2020 | 41.07 | 41.98 | 40.98 | 41.81 | 11,393,195 | +1.36(+3.37%) |
May 06, 2020 | 40.88 | 41.31 | 39.63 | 40.45 | 12,437,168 | +0.17(+0.42%) |
May 05, 2020 | 40.73 | 41.32 | 40.07 | 40.28 | 11,527,553 | +0.81(+2.06%) |
May 04, 2020 | 38.75 | 39.56 | 38.56 | 39.47 | 16,662,772 | +0.81(+2.10%) |
May 01, 2020 | 39.22 | 39.53 | 37.91 | 38.66 | 14,072,166 | -1.61(-3.99%) |
Apr 30, 2020 | 41.17 | 41.45 | 39.55 | 40.26 | 15,605,005 | -1.16(-2.80%) |
Apr 29, 2020 | 41.12 | 41.72 | 40.51 | 41.42 | 11,555,154 | +0.71(+1.74%) |
Apr 28, 2020 | 43.01 | 43.15 | 40.32 | 40.71 | 16,976,044 | -1.87(-4.39%) |
Apr 27, 2020 | 42.86 | 42.99 | 41.92 | 42.58 | 8,801,340 | +0.50(+1.18%) |
Apr 24, 2020 | 42.49 | 42.66 | 41.31 | 42.08 | 9,510,188 | +0.10(+0.24%) |
Apr 23, 2020 | 42.04 | 42.71 | 41.70 | 41.98 | 12,595,555 | -0.05(-0.11%) |
Apr 22, 2020 | 41.28 | 42.22 | 41.07 | 42.03 | 14,731,505 | +1.63(+4.05%) |
Apr 21, 2020 | 41.46 | 41.90 | 39.28 | 40.39 | 26,047,004 | -1.83(-4.34%) |
Apr 20, 2020 | 42.82 | 43.86 | 42.04 | 42.22 | 18,812,886 | -0.89(-2.06%) |
Apr 17, 2020 | 44.59 | 44.82 | 42.33 | 43.11 | 23,552,166 | -1.26(-2.84%) |
Apr 16, 2020 | 42.69 | 44.69 | 42.20 | 44.37 | 22,606,108 | +2.71(+6.50%) |
Apr 15, 2020 | 40.99 | 43.31 | 40.61 | 41.66 | 24,462,012 | +0.69(+1.69%) |
Apr 14, 2020 | 40.87 | 42.11 | 40.79 | 40.97 | 16,387,107 | +1.01(+2.52%) |
Apr 13, 2020 | 39.23 | 39.98 | 38.96 | 39.96 | 10,911,618 | +0.58(+1.47%) |
Apr 09, 2020 | 39.21 | 40.31 | 38.77 | 39.38 | 15,849,385 | +0.92(+2.40%) |
Apr 08, 2020 | 39.17 | 39.64 | 38.08 | 38.46 | 15,264,440 | -0.77(-1.95%) |
Apr 07, 2020 | 39.89 | 40.31 | 38.97 | 39.23 | 18,073,134 | +0.40(+1.03%) |
Apr 06, 2020 | 38.23 | 39.29 | 37.55 | 38.82 | 16,189,219 | +1.56(+4.19%) |
Apr 03, 2020 | 37.44 | 38.33 | 36.67 | 37.26 | 13,030,370 | -0.18(-0.47%) |
Apr 02, 2020 | 37.88 | 38.81 | 36.91 | 37.44 | 22,956,824 | -0.78(-2.03%) |
Apr 01, 2020 | 37.28 | 40.00 | 37.28 | 38.22 | 23,174,004 | +0.38(+1.01%) |
Mar 31, 2020 | 37.85 | 38.29 | 37.34 | 37.83 | 14,842,720 | +0.10(+0.27%) |
Mar 30, 2020 | 38.18 | 38.47 | 36.91 | 37.73 | 15,809,005 | +0.22(+0.60%) |
Mar 27, 2020 | 37.95 | 38.60 | 37.29 | 37.51 | 13,166,750 | -1.74(-4.43%) |
Mar 26, 2020 | 38.96 | 41.07 | 37.67 | 39.24 | 21,917,780 | +0.62(+1.60%) |
Mar 25, 2020 | 38.63 | 40.10 | 37.85 | 38.63 | 19,994,268 | +0.32(+0.83%) |
Mar 24, 2020 | 37.28 | 39.52 | 37.28 | 38.31 | 26,119,266 | +2.24(+6.22%) |
Mar 23, 2020 | 35.67 | 36.70 | 33.84 | 36.07 | 20,253,324 | +0.89(+2.52%) |
Mar 20, 2020 | 35.82 | 36.68 | 35.10 | 35.18 | 22,534,134 | +0.42(+1.21%) |
Mar 19, 2020 | 35.04 | 36.34 | 34.15 | 34.76 | 27,651,414 | -0.46(-1.30%) |
Mar 18, 2020 | 33.63 | 35.82 | 33.21 | 35.22 | 25,318,016 | -0.61(-1.69%) |
Mar 17, 2020 | 35.18 | 37.35 | 33.87 | 35.82 | 29,774,386 | +2.91(+8.83%) |
Mar 16, 2020 | 33.72 | 36.36 | 30.55 | 32.92 | 26,967,732 | -4.18(-11.26%) |
Mar 13, 2020 | 38.31 | 38.50 | 34.97 | 37.10 | 24,602,740 | +1.35(+3.79%) |
Mar 12, 2020 | 36.29 | 37.17 | 34.91 | 35.74 | 32,919,188 | -3.05(-7.87%) |
Mar 11, 2020 | 37.75 | 40.24 | 37.75 | 38.80 | 28,990,632 | -0.25(-0.65%) |
Mar 10, 2020 | 38.66 | 39.78 | 37.93 | 39.05 | 22,693,500 | +1.77(+4.74%) |
Mar 09, 2020 | 37.46 | 39.04 | 36.62 | 37.28 | 28,063,160 | -2.10(-5.34%) |
Mar 06, 2020 | 40.17 | 40.96 | 38.49 | 39.38 | 27,183,572 | -2.30(-5.51%) |
Mar 05, 2020 | 39.75 | 42.35 | 39.75 | 41.68 | 25,832,786 | +0.66(+1.62%) |
Mar 04, 2020 | 39.69 | 41.81 | 39.62 | 41.02 | 23,693,338 | +2.29(+5.91%) |
Mar 03, 2020 | 40.69 | 41.15 | 37.47 | 38.73 | 31,041,402 | -1.72(-4.25%) |
Mar 02, 2020 | 38.66 | 41.22 | 37.60 | 40.45 | 49,000,084 | +4.47(+12.44%) |
Feb 28, 2020 | 34.57 | 36.18 | 34.39 | 35.97 | 24,598,562 | +0.10(+0.29%) |
Feb 27, 2020 | 36.65 | 37.07 | 35.52 | 35.87 | 18,333,878 | -1.42(-3.81%) |
Feb 26, 2020 | 36.80 | 37.54 | 36.67 | 37.29 | 16,484,624 | +1.01(+2.78%) |
Feb 25, 2020 | 37.37 | 37.69 | 35.87 | 36.28 | 15,791,578 | -0.50(-1.35%) |
Feb 24, 2020 | 35.97 | 36.97 | 35.85 | 36.78 | 15,233,425 | -0.98(-2.60%) |
Feb 21, 2020 | 38.74 | 38.75 | 37.52 | 37.76 | 11,826,075 | -0.99(-2.56%) |
Feb 20, 2020 | 40.16 | 40.17 | 38.61 | 38.75 | 14,497,949 | -1.37(-3.42%) |
Feb 19, 2020 | 40.01 | 40.25 | 39.73 | 40.12 | 11,461,780 | +0.59(+1.49%) |
Feb 18, 2020 | 39.63 | 39.97 | 38.92 | 39.53 | 12,687,090 | +0.33(+0.83%) |
Feb 14, 2020 | 39.36 | 39.77 | 38.85 | 39.21 | 9,811,957 | -0.12(-0.31%) |
Feb 13, 2020 | 38.44 | 39.62 | 38.36 | 39.33 | 16,381,223 | +0.43(+1.10%) |
Feb 12, 2020 | 38.83 | 39.55 | 38.52 | 38.90 | 16,295,198 | +0.80(+2.11%) |
Feb 11, 2020 | 37.88 | 39.10 | 37.83 | 38.09 | 12,137,905 | +0.64(+1.70%) |
Feb 10, 2020 | 37.41 | 37.52 | 36.96 | 37.46 | 7,731,652 | +0.10(+0.28%) |
Feb 07, 2020 | 37.20 | 37.71 | 37.16 | 37.36 | 10,169,820 | -0.36(-0.97%) |
Feb 06, 2020 | 37.75 | 38.27 | 37.42 | 37.72 | 9,714,254 | +0.41(+1.10%) |
Feb 05, 2020 | 38.17 | 38.26 | 36.85 | 37.31 | 13,375,975 | -0.38(-1.02%) |
Feb 04, 2020 | 37.66 | 38.56 | 37.42 | 37.69 | 17,428,980 | +1.07(+2.93%) |
Feb 03, 2020 | 35.50 | 36.94 | 35.50 | 36.62 | 14,520,422 | +1.41(+4.01%) |
Jan 31, 2020 | 35.54 | 35.92 | 35.10 | 35.21 | 12,926,212 | -0.75(-2.08%) |
Jan 30, 2020 | 35.68 | 36.14 | 35.07 | 35.96 | 13,474,668 | -0.61(-1.66%) |
Jan 29, 2020 | 36.61 | 36.92 | 36.24 | 36.56 | 10,412,127 | +0.21(+0.59%) |
Jan 28, 2020 | 35.85 | 36.54 | 35.20 | 36.35 | 15,185,640 | +1.18(+3.35%) |
Jan 27, 2020 | 34.55 | 36.28 | 33.96 | 35.17 | 24,602,448 | -1.77(-4.80%) |
Jan 24, 2020 | 38.08 | 38.27 | 36.61 | 36.95 | 15,331,591 | -1.14(-2.99%) |
Jan 23, 2020 | 37.36 | 38.14 | 37.31 | 38.09 | 15,632,617 | -0.19(-0.49%) |
Jan 22, 2020 | 37.86 | 39.23 | 37.83 | 38.27 | 17,182,436 | +0.85(+2.27%) |
Jan 21, 2020 | 36.69 | 37.52 | 36.48 | 37.42 | 14,095,649 | -0.27(-0.72%) |
Jan 17, 2020 | 37.21 | 37.73 | 37.10 | 37.69 | 10,642,654 | +0.74(+2.00%) |
Jan 16, 2020 | 37.53 | 37.62 | 36.81 | 36.96 | 9,165,343 | -0.21(-0.55%) |
Jan 15, 2020 | 37.38 | 37.79 | 36.95 | 37.16 | 10,237,111 | -0.48(-1.27%) |
Jan 14, 2020 | 37.39 | 37.80 | 36.98 | 37.64 | 13,272,385 | -0.02(-0.05%) |
Jan 13, 2020 | 37.07 | 38.29 | 37.02 | 37.66 | 22,308,404 | +1.12(+3.07%) |
Jan 10, 2020 | 36.80 | 36.90 | 36.18 | 36.53 | 11,059,072 | +0.20(+0.54%) |
Jan 09, 2020 | 36.28 | 36.53 | 36.15 | 36.34 | 11,543,177 | +0.56(+1.57%) |
Jan 08, 2020 | 35.52 | 36.29 | 35.48 | 35.78 | 12,240,982 | -0.02(-0.05%) |
Jan 07, 2020 | 35.57 | 36.07 | 35.16 | 35.80 | 10,852,371 | +0.30(+0.84%) |
Jan 06, 2020 | 34.99 | 35.57 | 34.92 | 35.50 | 10,426,590 | +0.01(+0.03%) |
Jan 03, 2020 | 34.36 | 36.00 | 34.26 | 35.49 | 18,125,878 | +0.24(+0.69%) |
Jan 02, 2020 | 33.59 | 35.27 | 33.54 | 35.25 | 24,289,142 | +2.34(+7.10%) |
Dec 31, 2019 | 32.98 | 33.17 | 32.88 | 32.91 | 5,155,562 | -0.16(-0.48%) |
Dec 30, 2019 | 33.63 | 33.63 | 33.02 | 33.07 | 7,312,181 | -0.50(-1.48%) |
Dec 27, 2019 | 33.97 | 34.02 | 33.47 | 33.56 | 5,522,845 | -0.29(-0.86%) |
Dec 26, 2019 | 33.79 | 33.98 | 33.63 | 33.85 | 4,694,247 | -0.04(-0.11%) |
Dec 24, 2019 | 34.15 | 34.15 | 33.69 | 33.89 | 3,432,188 | +0.02(+0.06%) |
Dec 23, 2019 | 33.65 | 34.38 | 33.59 | 33.87 | 15,735,272 | +0.89(+2.69%) |
Dec 20, 2019 | 32.64 | 33.18 | 32.57 | 32.99 | 16,024,623 | +0.50(+1.52%) |
Dec 19, 2019 | 32.18 | 32.58 | 32.12 | 32.49 | 8,688,633 | +0.32(+0.99%) |
Dec 18, 2019 | 32.42 | 32.46 | 32.07 | 32.17 | 7,704,762 | -0.23(-0.72%) |
Dec 17, 2019 | 32.47 | 32.55 | 32.24 | 32.41 | 6,834,074 | +0.05(+0.14%) |
Dec 16, 2019 | 32.19 | 32.62 | 32.14 | 32.36 | 12,600,476 | +0.60(+1.88%) |
Dec 13, 2019 | 31.76 | 32.45 | 31.70 | 31.76 | 13,156,259 | +0.17(+0.53%) |
Dec 12, 2019 | 31.00 | 31.94 | 30.90 | 31.59 | 13,485,576 | +0.58(+1.87%) |
Dec 11, 2019 | 31.12 | 31.15 | 30.58 | 31.01 | 8,708,284 | -0.06(-0.18%) |
Dec 10, 2019 | 31.08 | 31.50 | 30.99 | 31.07 | 8,277,842 | +0.01(+0.03%) |
Dec 09, 2019 | 30.83 | 31.43 | 30.78 | 31.06 | 9,999,557 | +0.30(+0.97%) |
Dec 06, 2019 | 30.80 | 31.00 | 30.62 | 30.76 | 9,120,317 | +0.36(+1.20%) |
Dec 05, 2019 | 29.71 | 30.50 | 29.62 | 30.40 | 12,516,163 | +0.92(+3.10%) |
Dec 04, 2019 | 30.05 | 30.35 | 29.45 | 29.48 | 13,402,487 | -0.44(-1.47%) |
Dec 03, 2019 | 29.46 | 29.99 | 28.81 | 29.92 | 12,891,226 | -0.24(-0.81%) |
Dec 02, 2019 | 30.54 | 30.54 | 29.63 | 30.16 | 11,919,644 | -0.34(-1.10%) |
Nov 29, 2019 | 30.57 | 30.79 | 30.36 | 30.50 | 6,384,265 | -0.47(-1.51%) |
Nov 27, 2019 | 30.76 | 31.00 | 30.46 | 30.97 | 7,649,685 | +0.27(+0.88%) |
Nov 26, 2019 | 30.43 | 30.78 | 30.17 | 30.70 | 12,737,350 | +0.21(+0.67%) |
Nov 25, 2019 | 30.56 | 30.60 | 30.14 | 30.49 | 10,294,892 | +0.64(+2.16%) |
Nov 22, 2019 | 30.11 | 30.17 | 29.69 | 29.85 | 6,481,786 | -0.21(-0.68%) |
Nov 21, 2019 | 29.56 | 30.05 | 29.44 | 30.05 | 8,450,824 | +0.46(+1.55%) |
Nov 20, 2019 | 29.88 | 30.19 | 29.35 | 29.59 | 15,055,863 | -0.71(-2.34%) |
Nov 19, 2019 | 30.91 | 31.24 | 30.04 | 30.30 | 13,318,838 | -0.34(-1.10%) |
Nov 18, 2019 | 31.71 | 32.00 | 30.57 | 30.64 | 19,364,044 | -0.70(-2.24%) |
Nov 15, 2019 | 32.74 | 33.10 | 30.76 | 31.34 | 42,189,520 | -0.02(-0.06%) |
Nov 14, 2019 | 31.16 | 31.38 | 30.71 | 31.36 | 16,357,339 | +0.19(+0.60%) |
Nov 13, 2019 | 31.20 | 31.39 | 30.83 | 31.17 | 9,745,190 | -0.19(-0.60%) |
Nov 12, 2019 | 31.28 | 31.85 | 31.06 | 31.36 | 14,886,189 | +0.34(+1.08%) |
Nov 11, 2019 | 30.61 | 31.34 | 30.29 | 31.02 | 11,522,249 | -0.02(-0.06%) |
Nov 08, 2019 | 31.04 | 31.25 | 30.79 | 31.04 | 6,818,239 | -0.05(-0.15%) |
Nov 07, 2019 | 31.43 | 31.54 | 30.88 | 31.09 | 10,354,786 | +0.38(+1.25%) |
Nov 06, 2019 | 30.96 | 30.97 | 30.46 | 30.71 | 7,266,749 | -0.03(-0.09%) |
Nov 05, 2019 | 31.07 | 31.57 | 30.58 | 30.73 | 13,768,574 | -0.21(-0.66%) |
Nov 04, 2019 | 29.93 | 31.10 | 29.91 | 30.94 | 19,862,630 | +1.52(+5.18%) |