Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.46 | 26.38 | 25.16 | 26.35 | 9,833,743 | +0.60(+2.32%) |
Oct 29, 2020 | 24.13 | 25.80 | 23.91 | 25.75 | 7,251,989 | +1.19(+4.84%) |
Oct 28, 2020 | 24.36 | 24.96 | 23.93 | 24.57 | 9,390,324 | -0.62(-2.45%) |
Oct 27, 2020 | 25.41 | 25.91 | 25.06 | 25.18 | 5,237,983 | -0.37(-1.43%) |
Oct 26, 2020 | 26.13 | 26.17 | 25.15 | 25.55 | 7,207,308 | -1.15(-4.32%) |
Oct 23, 2020 | 26.68 | 27.32 | 25.96 | 26.70 | 6,773,403 | +0.34(+1.29%) |
Oct 22, 2020 | 25.56 | 26.49 | 25.09 | 26.36 | 6,996,303 | +0.62(+2.39%) |
Oct 21, 2020 | 25.67 | 26.34 | 25.27 | 25.75 | 6,416,949 | -0.38(-1.44%) |
Oct 20, 2020 | 25.55 | 26.35 | 25.46 | 26.12 | 6,769,725 | +0.88(+3.50%) |
Oct 19, 2020 | 26.25 | 26.36 | 25.17 | 25.24 | 9,593,730 | -1.00(-3.81%) |
Oct 16, 2020 | 27.10 | 27.26 | 26.19 | 26.24 | 5,630,827 | -1.05(-3.83%) |
Oct 15, 2020 | 26.00 | 27.31 | 25.54 | 27.28 | 5,765,499 | +0.56(+2.11%) |
Oct 14, 2020 | 26.39 | 27.34 | 26.29 | 26.72 | 5,513,405 | +0.47(+1.80%) |
Oct 13, 2020 | 26.95 | 27.24 | 25.98 | 26.25 | 7,333,841 | -0.82(-3.04%) |
Oct 12, 2020 | 26.77 | 27.26 | 26.46 | 27.07 | 4,917,816 | +0.16(+0.60%) |
Oct 09, 2020 | 28.01 | 28.04 | 26.86 | 26.91 | 8,411,204 | -0.89(-3.21%) |
Oct 08, 2020 | 26.25 | 27.82 | 26.16 | 27.80 | 7,426,442 | +1.71(+6.54%) |
Oct 07, 2020 | 25.90 | 26.15 | 25.50 | 26.09 | 6,165,417 | +0.34(+1.32%) |
Oct 06, 2020 | 26.59 | 27.07 | 25.69 | 25.75 | 6,008,810 | -0.37(-1.40%) |
Oct 05, 2020 | 25.64 | 26.33 | 25.57 | 26.12 | 7,404,820 | +0.87(+3.43%) |
Oct 02, 2020 | 23.96 | 25.59 | 23.73 | 25.25 | 8,219,561 | +0.50(+2.02%) |
Oct 01, 2020 | 25.70 | 25.89 | 24.47 | 24.75 | 8,820,040 | -1.46(-5.56%) |
Sep 30, 2020 | 26.43 | 26.99 | 26.02 | 26.21 | 6,479,690 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.01 | 26.29 | 5,437,433 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,390,917 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.68 | 25.58 | 7,440,904 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,580,808 | -0.10(-0.38%) |
Sep 23, 2020 | 27.60 | 27.84 | 25.64 | 25.67 | 9,700,192 | -2.06(-7.44%) |
Sep 22, 2020 | 27.78 | 28.33 | 27.59 | 27.73 | 10,952,266 | -0.19(-0.67%) |
Sep 21, 2020 | 27.51 | 28.00 | 27.02 | 27.92 | 11,531,641 | -0.92(-3.19%) |
Sep 18, 2020 | 28.35 | 29.13 | 28.27 | 28.84 | 13,552,405 | +0.14(+0.50%) |
Sep 17, 2020 | 28.18 | 28.94 | 28.09 | 28.69 | 9,464,162 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.53 | 27.47 | 28.91 | 10,330,750 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.77 | 5,875,466 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.02 | 28.12 | 28.60 | 10,449,530 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,260,944 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,948,022 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.35 | 28.38 | 7,854,772 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.79 | 28.88 | 7,438,346 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.05 | 8,147,920 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,067,321 | -0.67(-2.14%) |
Sep 02, 2020 | 31.29 | 31.65 | 30.90 | 31.28 | 6,219,763 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,837 | -0.44(-1.38%) |
Aug 31, 2020 | 33.06 | 33.12 | 31.68 | 31.68 | 6,409,686 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.13 | 7,937,360 | +1.88(+6.03%) |
Aug 27, 2020 | 31.66 | 31.70 | 30.73 | 31.25 | 8,264,314 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.53 | 31.73 | 5,787,711 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.05 | 32.17 | 32.56 | 7,932,695 | -0.32(-0.98%) |
Aug 24, 2020 | 31.98 | 33.07 | 31.70 | 32.88 | 8,077,092 | +1.26(+3.98%) |
Aug 21, 2020 | 31.71 | 31.88 | 31.23 | 31.62 | 7,372,508 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,085,519 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.79 | 32.79 | 33.21 | 5,996,001 | -0.05(-0.16%) |
Aug 18, 2020 | 33.88 | 34.14 | 33.26 | 33.27 | 6,519,655 | -0.74(-2.18%) |
Aug 17, 2020 | 33.76 | 34.39 | 33.47 | 34.01 | 6,164,756 | +0.26(+0.78%) |
Aug 14, 2020 | 32.60 | 33.77 | 32.47 | 33.75 | 6,555,206 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.66 | 32.79 | 5,727,797 | -0.77(-2.28%) |
Aug 12, 2020 | 33.46 | 33.83 | 32.87 | 33.55 | 9,411,327 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.51 | 8,659,952 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.72 | 32.67 | 10,492,354 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,215,292 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.45 | 31.23 | 31.44 | 8,150,047 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.55 | 31.91 | 32.06 | 17,002,326 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.16 | 14,984,683 | -0.77(-2.28%) |
Aug 03, 2020 | 33.79 | 35.23 | 32.93 | 33.94 | 27,686,472 | +0.33(+0.97%) |
Jul 31, 2020 | 33.09 | 33.92 | 32.77 | 33.61 | 11,362,767 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.55 | 33.11 | 33.51 | 6,760,934 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.15 | 33.64 | 35.12 | 5,791,794 | +1.58(+4.70%) |
Jul 28, 2020 | 33.68 | 34.19 | 33.32 | 33.54 | 5,477,963 | -0.35(-1.04%) |
Jul 27, 2020 | 33.89 | 34.24 | 33.22 | 33.89 | 3,737,079 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.63 | 33.83 | 34.05 | 4,237,399 | -0.16(-0.46%) |
Jul 23, 2020 | 33.61 | 34.76 | 33.53 | 34.21 | 5,197,693 | +0.13(+0.39%) |
Jul 22, 2020 | 33.17 | 34.24 | 32.91 | 34.08 | 8,580,501 | +0.17(+0.49%) |
Jul 21, 2020 | 32.81 | 34.11 | 32.70 | 33.91 | 7,586,297 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,060,781 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.87 | 32.73 | 33.38 | 11,798,599 | +0.48(+1.44%) |
Jul 16, 2020 | 32.58 | 33.39 | 32.25 | 32.90 | 3,842,014 | -0.16(-0.48%) |
Jul 15, 2020 | 32.87 | 33.20 | 32.11 | 33.06 | 5,459,826 | +1.21(+3.78%) |
Jul 14, 2020 | 30.69 | 31.93 | 30.27 | 31.85 | 9,967,544 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.07 | 30.84 | 31.07 | 9,467,650 | -0.78(-2.46%) |
Jul 10, 2020 | 29.22 | 31.91 | 29.06 | 31.85 | 10,727,714 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,123,108 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.51 | 30.05 | 13,833,657 | -0.48(-1.56%) |
Jul 07, 2020 | 31.27 | 31.61 | 30.47 | 30.52 | 7,672,788 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.66 | 31.08 | 31.99 | 7,793,765 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,496,224 | +0.34(+1.09%) |
Jul 01, 2020 | 33.09 | 33.49 | 31.20 | 31.40 | 6,843,774 | -1.50(-4.55%) |
Jun 30, 2020 | 30.90 | 33.14 | 30.52 | 32.89 | 7,434,232 | +1.74(+5.59%) |
Jun 29, 2020 | 31.27 | 32.06 | 30.80 | 31.15 | 5,260,220 | +0.03(+0.08%) |
Jun 26, 2020 | 32.02 | 34.36 | 30.50 | 31.12 | 16,797,766 | -1.16(-3.60%) |
Jun 25, 2020 | 31.31 | 32.58 | 30.90 | 32.28 | 9,511,505 | +0.40(+1.27%) |
Jun 24, 2020 | 33.30 | 33.58 | 31.44 | 31.88 | 9,080,003 | -2.26(-6.62%) |
Jun 23, 2020 | 34.36 | 34.93 | 34.03 | 34.14 | 6,598,464 | +0.17(+0.49%) |
Jun 22, 2020 | 33.12 | 34.12 | 32.57 | 33.97 | 11,867,413 | +0.37(+1.10%) |
Jun 19, 2020 | 36.75 | 36.78 | 33.60 | 33.60 | 29,535,422 | -0.25(-0.73%) |
Jun 18, 2020 | 32.51 | 34.32 | 32.04 | 33.85 | 7,043,849 | +1.18(+3.61%) |
Jun 17, 2020 | 33.88 | 34.00 | 32.66 | 32.67 | 6,246,959 | -1.33(-3.91%) |
Jun 16, 2020 | 35.29 | 35.62 | 33.10 | 34.00 | 8,244,668 | +0.70(+2.11%) |
Jun 15, 2020 | 30.62 | 33.61 | 30.45 | 33.30 | 10,876,315 | +1.07(+3.33%) |
Jun 12, 2020 | 33.11 | 33.35 | 31.09 | 32.22 | 8,738,003 | +1.14(+3.65%) |
Jun 11, 2020 | 31.59 | 33.33 | 30.95 | 31.09 | 11,966,037 | -3.40(-9.85%) |
Jun 10, 2020 | 35.03 | 35.90 | 34.43 | 34.48 | 9,072,802 | -1.07(-3.02%) |
Jun 09, 2020 | 35.47 | 36.02 | 34.63 | 35.56 | 9,390,507 | -1.58(-4.26%) |
Jun 08, 2020 | 38.28 | 38.82 | 36.54 | 37.14 | 16,473,955 | +0.57(+1.56%) |
Jun 05, 2020 | 36.03 | 36.97 | 35.61 | 36.57 | 12,350,691 | +3.10(+9.25%) |
Jun 04, 2020 | 33.61 | 34.19 | 33.02 | 33.47 | 10,496,393 | -0.48(-1.43%) |
Jun 03, 2020 | 33.88 | 34.51 | 33.59 | 33.96 | 10,393,482 | +0.77(+2.31%) |
Jun 02, 2020 | 32.56 | 33.38 | 32.10 | 33.19 | 8,559,057 | +1.07(+3.34%) |
Jun 01, 2020 | 31.02 | 32.41 | 30.23 | 32.12 | 8,427,612 | +1.20(+3.87%) |
May 29, 2020 | 30.60 | 31.18 | 30.01 | 30.92 | 13,012,905 | -0.04(-0.11%) |
May 28, 2020 | 32.29 | 32.29 | 30.76 | 30.96 | 7,953,612 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.38 | 31.29 | 32.19 | 12,360,080 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.02 | 32.21 | 32.41 | 11,911,082 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.30 | 31.30 | 6,458,494 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.11 | 31.40 | 12,985,778 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.80 | 30.93 | 32.40 | 21,226,954 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.13 | 29.11 | 30.36 | 14,837,540 | +0.11(+0.38%) |
May 18, 2020 | 28.00 | 30.55 | 27.67 | 30.24 | 15,288,168 | +4.02(+15.35%) |
May 15, 2020 | 26.52 | 27.05 | 25.86 | 26.22 | 10,942,722 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,175,253 | -0.14(-0.52%) |
May 13, 2020 | 27.42 | 28.17 | 26.19 | 26.87 | 9,826,346 | -1.00(-3.60%) |
May 12, 2020 | 28.56 | 28.97 | 27.87 | 27.87 | 8,114,070 | -0.42(-1.50%) |
May 11, 2020 | 28.12 | 28.63 | 27.70 | 28.30 | 8,356,164 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.84 | 26.89 | 28.58 | 9,319,399 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.21 | 25.99 | 26.63 | 12,276,691 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.55 | 9,004,535 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,570,981 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.28 | 15,919,709 | +1.98(+7.83%) |
May 01, 2020 | 26.22 | 26.64 | 25.00 | 25.30 | 8,617,350 | -2.46(-8.85%) |
Apr 30, 2020 | 28.64 | 29.34 | 27.01 | 27.76 | 21,362,920 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.83 | 25.54 | 28.59 | 17,537,740 | +3.99(+16.22%) |
Apr 28, 2020 | 23.55 | 24.77 | 22.90 | 24.60 | 9,775,764 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,897,046 | +0.60(+2.68%) |
Apr 24, 2020 | 22.72 | 23.09 | 21.98 | 22.29 | 12,431,182 | -0.16(-0.69%) |
Apr 23, 2020 | 22.02 | 23.27 | 21.78 | 22.45 | 11,494,610 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.89 | 20.85 | 21.36 | 11,432,136 | +0.84(+4.09%) |
Apr 21, 2020 | 20.92 | 21.70 | 19.94 | 20.53 | 13,718,133 | -0.98(-4.55%) |
Apr 20, 2020 | 20.28 | 22.42 | 19.69 | 21.50 | 11,467,348 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.02 | 15,769,931 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.86 | 18.95 | 18.99 | 13,617,251 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.34 | 20.75 | 9,554,875 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,072,339 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,485,294 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.79 | 22.18 | 18,057,628 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,806,508 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.12 | 19.48 | 16,459,691 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,761,542 | +2.62(+15.10%) |
Apr 03, 2020 | 19.38 | 19.48 | 15.81 | 17.36 | 16,311,231 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,853,305 | +0.30(+1.68%) |
Apr 01, 2020 | 18.98 | 19.63 | 17.87 | 18.06 | 10,750,038 | -2.38(-11.64%) |
Mar 31, 2020 | 22.09 | 22.19 | 19.63 | 20.44 | 13,441,941 | -0.61(-2.92%) |
Mar 30, 2020 | 19.76 | 21.37 | 18.60 | 21.05 | 11,860,250 | +1.02(+5.10%) |
Mar 27, 2020 | 19.08 | 20.71 | 17.83 | 20.03 | 13,204,649 | +0.01(+0.04%) |
Mar 26, 2020 | 19.25 | 21.51 | 19.11 | 20.02 | 21,387,618 | +1.76(+9.62%) |
Mar 25, 2020 | 15.79 | 19.32 | 14.34 | 18.27 | 21,138,810 | +3.12(+20.63%) |
Mar 24, 2020 | 15.57 | 16.24 | 14.56 | 15.14 | 16,628,204 | +0.76(+5.29%) |
Mar 23, 2020 | 16.19 | 16.29 | 14.28 | 14.38 | 14,988,717 | -2.02(-12.30%) |
Mar 20, 2020 | 15.24 | 17.19 | 14.22 | 16.40 | 22,627,824 | +1.93(+13.34%) |
Mar 19, 2020 | 14.72 | 15.38 | 13.20 | 14.47 | 20,317,712 | -0.03(-0.18%) |
Mar 18, 2020 | 16.09 | 16.53 | 13.48 | 14.49 | 20,215,124 | -3.07(-17.49%) |
Mar 17, 2020 | 18.02 | 18.82 | 15.97 | 17.57 | 15,511,798 | +0.01(+0.05%) |
Mar 16, 2020 | 17.76 | 20.55 | 17.30 | 17.56 | 16,734,074 | -4.01(-18.58%) |
Mar 13, 2020 | 22.36 | 22.75 | 19.65 | 21.56 | 20,531,962 | +1.76(+8.87%) |
Mar 12, 2020 | 24.38 | 24.38 | 19.47 | 19.81 | 27,663,668 | -7.33(-27.01%) |
Mar 11, 2020 | 28.65 | 29.54 | 25.47 | 27.14 | 15,642,284 | -2.73(-9.15%) |
Mar 10, 2020 | 31.22 | 31.77 | 28.59 | 29.87 | 14,102,963 | +0.61(+2.07%) |
Mar 09, 2020 | 27.60 | 32.23 | 26.63 | 29.27 | 17,143,492 | -4.61(-13.61%) |
Mar 06, 2020 | 34.58 | 35.35 | 32.93 | 33.88 | 16,105,990 | -1.78(-5.00%) |
Mar 05, 2020 | 36.95 | 37.03 | 34.29 | 35.66 | 18,221,026 | -4.04(-10.18%) |
Mar 04, 2020 | 39.89 | 40.02 | 38.78 | 39.70 | 8,001,319 | +0.61(+1.57%) |
Mar 03, 2020 | 41.13 | 41.75 | 38.78 | 39.09 | 9,829,771 | -2.22(-5.36%) |
Mar 02, 2020 | 41.44 | 41.72 | 39.54 | 41.30 | 13,732,584 | +0.27(+0.65%) |
Feb 28, 2020 | 39.74 | 41.13 | 38.96 | 41.03 | 16,402,642 | -0.44(-1.06%) |
Feb 27, 2020 | 43.85 | 43.92 | 41.39 | 41.48 | 15,306,797 | -3.76(-8.30%) |
Feb 26, 2020 | 45.96 | 47.13 | 45.07 | 45.23 | 6,980,814 | -0.74(-1.60%) |
Feb 25, 2020 | 48.52 | 48.59 | 45.67 | 45.97 | 10,198,884 | -2.38(-4.92%) |
Feb 24, 2020 | 49.32 | 49.33 | 47.84 | 48.35 | 11,876,247 | -2.82(-5.51%) |
Feb 21, 2020 | 51.88 | 52.11 | 50.99 | 51.17 | 7,500,889 | -0.98(-1.88%) |
Feb 20, 2020 | 50.79 | 52.22 | 50.41 | 52.14 | 15,688,598 | +2.22(+4.45%) |
Feb 19, 2020 | 49.02 | 50.13 | 48.71 | 49.92 | 8,093,961 | +1.06(+2.16%) |
Feb 18, 2020 | 49.48 | 49.58 | 48.72 | 48.86 | 6,076,321 | -1.11(-2.22%) |
Feb 14, 2020 | 50.97 | 51.32 | 49.73 | 49.97 | 7,951,141 | -1.00(-1.97%) |
Feb 13, 2020 | 50.28 | 51.46 | 49.96 | 50.97 | 7,771,784 | +0.49(+0.97%) |
Feb 12, 2020 | 49.94 | 50.55 | 49.39 | 50.49 | 9,412,200 | +1.86(+3.82%) |
Feb 11, 2020 | 47.59 | 48.97 | 47.19 | 48.63 | 7,914,679 | +1.45(+3.07%) |
Feb 10, 2020 | 46.60 | 47.20 | 46.17 | 47.18 | 4,802,117 | +0.33(+0.69%) |
Feb 07, 2020 | 47.12 | 47.47 | 46.69 | 46.85 | 6,523,720 | -0.66(-1.39%) |
Feb 06, 2020 | 47.82 | 48.05 | 47.36 | 47.51 | 4,169,015 | -0.08(-0.16%) |
Feb 05, 2020 | 46.27 | 47.75 | 46.27 | 47.59 | 7,266,545 | +1.85(+4.05%) |
Feb 04, 2020 | 45.72 | 46.13 | 44.76 | 45.74 | 8,179,991 | +1.14(+2.55%) |
Feb 03, 2020 | 46.73 | 46.85 | 44.58 | 44.60 | 8,567,284 | -2.09(-4.48%) |
Jan 31, 2020 | 46.25 | 47.74 | 45.96 | 46.69 | 11,068,496 | +0.13(+0.28%) |
Jan 30, 2020 | 45.22 | 46.79 | 45.20 | 46.56 | 6,160,377 | +0.65(+1.42%) |
Jan 29, 2020 | 46.78 | 47.92 | 44.86 | 45.91 | 11,573,267 | +0.45(+0.98%) |
Jan 28, 2020 | 45.42 | 45.98 | 44.80 | 45.47 | 6,008,559 | +0.32(+0.70%) |
Jan 27, 2020 | 45.55 | 45.71 | 44.76 | 45.15 | 9,101,193 | -1.53(-3.29%) |
Jan 24, 2020 | 47.24 | 47.36 | 46.23 | 46.68 | 5,378,071 | -0.72(-1.52%) |
Jan 23, 2020 | 47.53 | 47.84 | 46.22 | 47.40 | 5,960,578 | -0.55(-1.14%) |
Jan 22, 2020 | 48.40 | 48.40 | 47.86 | 47.95 | 4,845,491 | -0.18(-0.37%) |
Jan 21, 2020 | 48.32 | 48.49 | 47.72 | 48.13 | 7,586,869 | -0.61(-1.25%) |
Jan 17, 2020 | 49.30 | 49.36 | 48.45 | 48.74 | 7,146,560 | -0.55(-1.11%) |
Jan 16, 2020 | 50.08 | 50.17 | 49.09 | 49.29 | 8,430,218 | -0.51(-1.03%) |
Jan 15, 2020 | 51.00 | 51.14 | 49.45 | 49.80 | 8,440,673 | -1.47(-2.86%) |
Jan 14, 2020 | 50.95 | 51.51 | 50.66 | 51.27 | 6,316,965 | +0.19(+0.37%) |
Jan 13, 2020 | 51.63 | 51.82 | 50.81 | 51.08 | 4,720,689 | -0.51(-1.00%) |
Jan 10, 2020 | 51.11 | 52.32 | 50.91 | 51.59 | 5,767,813 | +0.71(+1.40%) |
Jan 09, 2020 | 50.05 | 50.91 | 49.66 | 50.88 | 7,213,247 | +0.75(+1.49%) |
Jan 08, 2020 | 50.48 | 50.64 | 49.51 | 50.14 | 6,519,246 | -0.53(-1.05%) |
Jan 07, 2020 | 49.42 | 50.69 | 49.03 | 50.67 | 7,678,099 | +0.79(+1.58%) |
Jan 06, 2020 | 49.45 | 50.32 | 48.85 | 49.88 | 9,195,555 | -0.01(-0.02%) |
Jan 03, 2020 | 52.31 | 52.57 | 49.83 | 49.89 | 11,292,140 | -3.15(-5.94%) |
Jan 02, 2020 | 52.16 | 53.05 | 51.73 | 53.04 | 5,249,568 | +1.42(+2.76%) |
Dec 31, 2019 | 50.97 | 51.70 | 50.56 | 51.62 | 3,918,317 | +0.50(+0.97%) |
Dec 30, 2019 | 51.71 | 51.99 | 51.08 | 51.12 | 3,925,561 | -0.61(-1.18%) |
Dec 27, 2019 | 51.99 | 52.13 | 51.41 | 51.73 | 4,298,721 | -0.08(-0.15%) |
Dec 26, 2019 | 52.28 | 52.54 | 51.69 | 51.81 | 4,266,661 | -0.43(-0.82%) |
Dec 24, 2019 | 51.91 | 52.26 | 51.69 | 52.23 | 1,833,271 | +0.27(+0.51%) |
Dec 23, 2019 | 52.65 | 52.74 | 51.81 | 51.97 | 7,528,028 | -0.81(-1.54%) |
Dec 20, 2019 | 52.84 | 53.24 | 52.29 | 52.78 | 10,396,748 | +0.41(+0.79%) |
Dec 19, 2019 | 52.29 | 52.61 | 51.68 | 52.37 | 6,130,528 | +0.19(+0.36%) |
Dec 18, 2019 | 52.55 | 52.97 | 52.01 | 52.18 | 5,587,571 | -0.26(-0.49%) |
Dec 17, 2019 | 52.24 | 52.84 | 52.04 | 52.44 | 6,442,536 | +0.39(+0.76%) |
Dec 16, 2019 | 50.73 | 52.76 | 50.51 | 52.05 | 9,531,707 | +1.83(+3.65%) |
Dec 13, 2019 | 50.75 | 51.84 | 49.92 | 50.21 | 5,645,486 | -0.32(-0.63%) |
Dec 12, 2019 | 48.82 | 50.67 | 48.70 | 50.53 | 5,113,065 | +1.60(+3.27%) |
Dec 11, 2019 | 50.20 | 50.40 | 48.58 | 48.93 | 9,001,726 | -1.34(-2.66%) |
Dec 10, 2019 | 49.97 | 50.58 | 49.45 | 50.26 | 4,661,866 | +0.21(+0.41%) |
Dec 09, 2019 | 50.64 | 51.19 | 49.86 | 50.06 | 6,547,754 | -1.52(-2.94%) |
Dec 06, 2019 | 51.63 | 52.26 | 51.51 | 51.57 | 4,634,421 | +0.30(+0.58%) |
Dec 05, 2019 | 51.54 | 51.69 | 51.07 | 51.27 | 3,741,218 | -0.15(-0.30%) |
Dec 04, 2019 | 52.13 | 52.25 | 51.39 | 51.43 | 4,533,729 | +0.00(+0.00%) |
Dec 03, 2019 | 51.48 | 51.77 | 50.75 | 51.43 | 6,255,207 | -0.72(-1.38%) |
Dec 02, 2019 | 52.16 | 52.71 | 51.81 | 52.15 | 5,051,479 | +0.20(+0.38%) |
Nov 29, 2019 | 52.47 | 52.68 | 51.74 | 51.95 | 4,137,992 | -0.71(-1.35%) |
Nov 27, 2019 | 53.06 | 53.34 | 52.22 | 52.66 | 4,899,735 | -0.17(-0.32%) |
Nov 26, 2019 | 53.55 | 53.67 | 52.60 | 52.83 | 11,516,827 | -0.65(-1.22%) |
Nov 25, 2019 | 53.51 | 54.02 | 53.21 | 53.48 | 8,002,435 | +0.06(+0.11%) |
Nov 22, 2019 | 54.27 | 54.48 | 53.34 | 53.42 | 2,777,454 | -0.75(-1.39%) |
Nov 21, 2019 | 53.17 | 54.25 | 53.07 | 54.18 | 4,484,244 | +1.23(+2.33%) |
Nov 20, 2019 | 52.90 | 53.25 | 51.25 | 52.95 | 10,037,863 | -0.04(-0.08%) |
Nov 19, 2019 | 54.64 | 54.74 | 52.88 | 52.99 | 5,552,557 | -1.85(-3.37%) |
Nov 18, 2019 | 54.81 | 55.01 | 54.28 | 54.84 | 3,896,342 | -0.13(-0.23%) |
Nov 15, 2019 | 55.16 | 55.48 | 54.70 | 54.97 | 5,260,070 | +0.20(+0.37%) |
Nov 14, 2019 | 54.80 | 55.41 | 54.52 | 54.76 | 5,225,910 | +0.17(+0.31%) |
Nov 13, 2019 | 54.63 | 55.14 | 54.18 | 54.59 | 5,120,670 | -0.55(-1.00%) |
Nov 12, 2019 | 56.02 | 56.28 | 54.73 | 55.14 | 6,494,769 | -0.69(-1.23%) |
Nov 11, 2019 | 55.60 | 56.46 | 55.28 | 55.83 | 2,653,851 | -0.44(-0.79%) |
Nov 08, 2019 | 55.97 | 56.47 | 55.12 | 56.27 | 5,282,196 | -0.02(-0.03%) |
Nov 07, 2019 | 55.32 | 56.78 | 55.17 | 56.29 | 7,038,246 | +1.67(+3.06%) |
Nov 06, 2019 | 56.08 | 56.09 | 54.44 | 54.62 | 5,980,382 | -1.84(-3.25%) |
Nov 05, 2019 | 57.97 | 58.40 | 56.18 | 56.45 | 8,259,984 | -1.27(-2.21%) |
Nov 04, 2019 | 56.86 | 58.20 | 56.69 | 57.73 | 7,229,975 | +1.25(+2.21%) |