Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.63 | 32.36 | 30.63 | 32.33 | 6,095,859 | +1.72(+5.63%) |
Oct 29, 2020 | 30.39 | 31.60 | 29.83 | 30.60 | 5,605,463 | +0.43(+1.43%) |
Oct 28, 2020 | 30.46 | 30.71 | 29.91 | 30.17 | 3,552,450 | -0.83(-2.66%) |
Oct 27, 2020 | 31.66 | 31.85 | 30.95 | 31.00 | 2,139,394 | -0.98(-3.07%) |
Oct 26, 2020 | 32.51 | 32.51 | 31.56 | 31.98 | 1,666,844 | -0.73(-2.24%) |
Oct 23, 2020 | 32.97 | 33.19 | 32.41 | 32.71 | 1,359,422 | +0.35(+1.08%) |
Oct 22, 2020 | 31.70 | 32.44 | 31.39 | 32.36 | 1,616,309 | +0.65(+2.05%) |
Oct 21, 2020 | 31.55 | 32.06 | 31.27 | 31.71 | 2,033,058 | -0.10(-0.32%) |
Oct 20, 2020 | 32.14 | 32.33 | 31.53 | 31.81 | 1,564,858 | -0.02(-0.06%) |
Oct 19, 2020 | 32.51 | 32.70 | 31.68 | 31.83 | 1,609,756 | -0.62(-1.92%) |
Oct 16, 2020 | 32.55 | 32.86 | 32.30 | 32.45 | 1,687,961 | -0.16(-0.48%) |
Oct 15, 2020 | 32.10 | 32.66 | 31.76 | 32.61 | 2,069,352 | +0.16(+0.48%) |
Oct 14, 2020 | 32.27 | 32.64 | 32.23 | 32.45 | 1,602,081 | +0.05(+0.17%) |
Oct 13, 2020 | 32.55 | 32.70 | 32.32 | 32.40 | 2,077,202 | -0.28(-0.87%) |
Oct 12, 2020 | 33.01 | 33.22 | 32.23 | 32.68 | 5,936,319 | -0.42(-1.27%) |
Oct 09, 2020 | 33.74 | 33.98 | 33.01 | 33.11 | 1,799,001 | -0.63(-1.87%) |
Oct 08, 2020 | 32.83 | 33.84 | 32.62 | 33.74 | 2,485,605 | +1.03(+3.14%) |
Oct 07, 2020 | 32.67 | 33.50 | 32.56 | 32.71 | 3,216,437 | +0.70(+2.18%) |
Oct 06, 2020 | 32.39 | 32.98 | 31.98 | 32.01 | 2,498,352 | -0.03(-0.09%) |
Oct 05, 2020 | 31.40 | 32.07 | 31.01 | 32.04 | 2,862,076 | +0.83(+2.67%) |
Oct 02, 2020 | 29.79 | 31.40 | 29.66 | 31.21 | 3,098,105 | +1.16(+3.84%) |
Oct 01, 2020 | 30.71 | 30.81 | 29.91 | 30.05 | 3,334,487 | -0.71(-2.32%) |
Sep 30, 2020 | 30.85 | 31.05 | 30.40 | 30.77 | 2,647,242 | +0.03(+0.09%) |
Sep 29, 2020 | 31.86 | 32.32 | 30.74 | 30.74 | 4,119,290 | -0.05(-0.15%) |
Sep 28, 2020 | 30.48 | 30.86 | 30.12 | 30.79 | 2,001,334 | +0.85(+2.85%) |
Sep 25, 2020 | 30.13 | 30.44 | 29.51 | 29.93 | 2,568,864 | -0.37(-1.21%) |
Sep 24, 2020 | 30.23 | 30.51 | 29.44 | 30.30 | 3,914,491 | -0.03(-0.09%) |
Sep 23, 2020 | 31.05 | 31.32 | 30.33 | 30.33 | 3,078,362 | -0.60(-1.93%) |
Sep 22, 2020 | 30.74 | 31.14 | 30.72 | 30.92 | 2,390,451 | +0.13(+0.42%) |
Sep 21, 2020 | 31.05 | 31.15 | 30.33 | 30.79 | 4,054,426 | -0.66(-2.10%) |
Sep 18, 2020 | 32.08 | 32.31 | 31.25 | 31.45 | 5,442,163 | -0.69(-2.14%) |
Sep 17, 2020 | 31.60 | 32.18 | 31.13 | 32.14 | 2,314,929 | +0.46(+1.45%) |
Sep 16, 2020 | 31.80 | 32.32 | 31.63 | 31.68 | 2,696,135 | +0.25(+0.79%) |
Sep 15, 2020 | 31.86 | 32.03 | 31.10 | 31.44 | 4,076,842 | -0.66(-2.06%) |
Sep 14, 2020 | 32.39 | 32.56 | 32.00 | 32.10 | 1,843,916 | -0.07(-0.23%) |
Sep 11, 2020 | 32.64 | 32.67 | 31.71 | 32.17 | 3,061,673 | -0.47(-1.43%) |
Sep 10, 2020 | 34.63 | 34.63 | 32.50 | 32.64 | 3,666,475 | -1.76(-5.12%) |
Sep 09, 2020 | 34.84 | 35.20 | 34.37 | 34.40 | 2,645,009 | -0.22(-0.64%) |
Sep 08, 2020 | 35.05 | 35.25 | 34.40 | 34.62 | 1,985,924 | -0.51(-1.46%) |
Sep 04, 2020 | 35.03 | 35.38 | 34.46 | 35.13 | 1,788,421 | +0.29(+0.84%) |
Sep 03, 2020 | 35.11 | 35.49 | 34.49 | 34.84 | 2,551,269 | +0.07(+0.21%) |
Sep 02, 2020 | 34.08 | 34.87 | 33.96 | 34.76 | 1,726,626 | +0.83(+2.46%) |
Sep 01, 2020 | 34.33 | 34.35 | 33.63 | 33.93 | 2,035,190 | -0.58(-1.67%) |
Aug 31, 2020 | 34.55 | 34.77 | 34.36 | 34.51 | 2,078,360 | -0.23(-0.66%) |
Aug 28, 2020 | 34.63 | 34.83 | 34.32 | 34.74 | 1,389,636 | +0.29(+0.85%) |
Aug 27, 2020 | 34.42 | 35.09 | 34.32 | 34.44 | 946,870 | +0.06(+0.19%) |
Aug 26, 2020 | 34.49 | 34.83 | 34.12 | 34.38 | 934,470 | -0.11(-0.32%) |
Aug 25, 2020 | 35.07 | 35.22 | 34.48 | 34.49 | 1,013,408 | -0.37(-1.05%) |
Aug 24, 2020 | 33.90 | 34.87 | 33.63 | 34.86 | 1,145,505 | +1.12(+3.32%) |
Aug 21, 2020 | 33.89 | 33.94 | 33.21 | 33.74 | 1,977,342 | -0.33(-0.97%) |
Aug 20, 2020 | 34.38 | 34.59 | 34.04 | 34.07 | 1,077,182 | -0.63(-1.82%) |
Aug 19, 2020 | 34.73 | 35.11 | 34.52 | 34.70 | 1,243,750 | +0.08(+0.24%) |
Aug 18, 2020 | 34.66 | 34.85 | 34.28 | 34.62 | 1,146,375 | +0.02(+0.05%) |
Aug 17, 2020 | 34.51 | 34.91 | 34.16 | 34.60 | 1,773,089 | +0.05(+0.16%) |
Aug 14, 2020 | 34.34 | 34.90 | 34.25 | 34.54 | 982,344 | -0.12(-0.34%) |
Aug 13, 2020 | 34.96 | 35.22 | 34.47 | 34.66 | 1,168,535 | -0.57(-1.61%) |
Aug 12, 2020 | 35.51 | 35.84 | 34.98 | 35.23 | 1,857,630 | +0.20(+0.58%) |
Aug 11, 2020 | 35.50 | 35.97 | 34.94 | 35.03 | 2,008,811 | +0.28(+0.82%) |
Aug 10, 2020 | 34.31 | 34.79 | 34.29 | 34.75 | 1,902,951 | +0.58(+1.69%) |
Aug 07, 2020 | 33.24 | 34.21 | 33.24 | 34.17 | 1,558,051 | +0.64(+1.91%) |
Aug 06, 2020 | 33.16 | 33.70 | 33.11 | 33.53 | 1,723,406 | +0.04(+0.11%) |
Aug 05, 2020 | 33.99 | 34.18 | 33.31 | 33.49 | 1,778,192 | -0.20(-0.60%) |
Aug 04, 2020 | 33.72 | 34.14 | 33.56 | 33.69 | 1,704,744 | -0.05(-0.16%) |
Aug 03, 2020 | 34.42 | 34.43 | 33.63 | 33.75 | 1,918,953 | -0.65(-1.89%) |
Jul 31, 2020 | 34.41 | 35.12 | 33.90 | 34.40 | 4,813,335 | +0.07(+0.21%) |
Jul 30, 2020 | 35.22 | 35.77 | 34.04 | 34.32 | 4,680,983 | +0.65(+1.93%) |
Jul 29, 2020 | 33.47 | 33.86 | 33.02 | 33.67 | 2,803,720 | +0.38(+1.13%) |
Jul 28, 2020 | 33.00 | 33.77 | 33.00 | 33.30 | 2,305,001 | +0.16(+0.47%) |
Jul 27, 2020 | 33.31 | 33.45 | 32.82 | 33.14 | 1,760,276 | -0.31(-0.93%) |
Jul 24, 2020 | 33.37 | 33.69 | 33.22 | 33.45 | 1,717,412 | -0.05(-0.16%) |
Jul 23, 2020 | 32.77 | 33.71 | 32.71 | 33.51 | 2,097,261 | +0.69(+2.10%) |
Jul 22, 2020 | 32.64 | 33.00 | 32.34 | 32.82 | 1,552,087 | -0.05(-0.14%) |
Jul 21, 2020 | 32.37 | 33.22 | 32.37 | 32.87 | 1,980,783 | +0.78(+2.43%) |
Jul 20, 2020 | 32.93 | 32.93 | 31.89 | 32.09 | 2,025,553 | -0.99(-2.99%) |
Jul 17, 2020 | 33.01 | 33.37 | 32.70 | 33.08 | 1,627,642 | +0.01(+0.03%) |
Jul 16, 2020 | 32.70 | 33.42 | 32.53 | 33.07 | 1,323,408 | +0.28(+0.84%) |
Jul 15, 2020 | 32.85 | 33.54 | 32.62 | 32.79 | 2,343,772 | +0.63(+1.97%) |
Jul 14, 2020 | 31.23 | 32.29 | 30.90 | 32.16 | 1,969,483 | +0.70(+2.21%) |
Jul 13, 2020 | 31.74 | 31.85 | 30.87 | 31.46 | 2,276,471 | -0.31(-0.98%) |
Jul 10, 2020 | 30.58 | 31.81 | 30.46 | 31.78 | 1,643,458 | +1.29(+4.24%) |
Jul 09, 2020 | 31.65 | 31.75 | 30.42 | 30.48 | 2,346,679 | -1.37(-4.29%) |
Jul 08, 2020 | 31.90 | 32.20 | 31.54 | 31.85 | 2,324,623 | +0.07(+0.23%) |
Jul 07, 2020 | 32.23 | 32.41 | 31.77 | 31.78 | 2,191,274 | -0.92(-2.80%) |
Jul 06, 2020 | 33.00 | 33.27 | 32.23 | 32.69 | 1,706,553 | +0.29(+0.91%) |
Jul 02, 2020 | 32.75 | 33.13 | 32.23 | 32.40 | 1,572,013 | +0.26(+0.80%) |
Jul 01, 2020 | 31.66 | 32.60 | 31.18 | 32.14 | 3,192,011 | +0.64(+2.04%) |
Jun 30, 2020 | 32.48 | 32.50 | 30.76 | 31.50 | 7,114,659 | -0.97(-2.99%) |
Jun 29, 2020 | 32.08 | 32.73 | 31.91 | 32.47 | 3,054,091 | +0.91(+2.88%) |
Jun 26, 2020 | 32.41 | 32.47 | 31.36 | 31.57 | 3,930,469 | -1.05(-3.23%) |
Jun 25, 2020 | 33.13 | 33.13 | 32.11 | 32.62 | 3,619,281 | -0.84(-2.52%) |
Jun 24, 2020 | 34.27 | 34.31 | 33.07 | 33.46 | 3,296,753 | -1.35(-3.87%) |
Jun 23, 2020 | 35.27 | 35.32 | 34.52 | 34.81 | 2,062,875 | +0.02(+0.05%) |
Jun 22, 2020 | 34.66 | 34.91 | 34.17 | 34.79 | 1,917,135 | -0.07(-0.21%) |
Jun 19, 2020 | 36.23 | 36.58 | 34.76 | 34.87 | 4,155,712 | -0.96(-2.69%) |
Jun 18, 2020 | 35.08 | 36.03 | 34.89 | 35.83 | 1,480,277 | +0.28(+0.80%) |
Jun 17, 2020 | 36.61 | 36.69 | 35.33 | 35.54 | 2,185,904 | -0.94(-2.59%) |
Jun 16, 2020 | 36.44 | 36.65 | 34.97 | 36.49 | 4,643,156 | +1.41(+4.03%) |
Jun 15, 2020 | 33.77 | 35.44 | 33.47 | 35.08 | 2,694,599 | +0.19(+0.55%) |
Jun 12, 2020 | 34.52 | 34.93 | 33.69 | 34.88 | 3,558,299 | +1.38(+4.10%) |
Jun 11, 2020 | 34.84 | 35.30 | 33.35 | 33.51 | 3,435,977 | -2.70(-7.47%) |
Jun 10, 2020 | 38.25 | 38.26 | 36.19 | 36.21 | 2,280,243 | -2.06(-5.39%) |
Jun 09, 2020 | 38.74 | 38.99 | 38.16 | 38.28 | 2,955,215 | -1.49(-3.74%) |
Jun 08, 2020 | 39.65 | 40.05 | 39.07 | 39.76 | 3,063,284 | +0.89(+2.29%) |
Jun 05, 2020 | 40.07 | 40.60 | 38.77 | 38.87 | 3,219,071 | +0.08(+0.21%) |
Jun 04, 2020 | 37.22 | 38.79 | 37.05 | 38.79 | 8,091,169 | +1.62(+4.37%) |
Jun 03, 2020 | 36.67 | 38.13 | 36.58 | 37.17 | 4,496,244 | +1.12(+3.10%) |
Jun 02, 2020 | 35.41 | 36.12 | 35.11 | 36.05 | 2,292,884 | +1.24(+3.56%) |
Jun 01, 2020 | 34.98 | 35.20 | 34.59 | 34.81 | 2,082,276 | +0.01(+0.03%) |
May 29, 2020 | 34.47 | 34.87 | 34.02 | 34.80 | 3,867,095 | -0.36(-1.02%) |
May 28, 2020 | 36.99 | 37.08 | 35.09 | 35.16 | 3,157,536 | -1.27(-3.50%) |
May 27, 2020 | 34.50 | 36.49 | 34.21 | 36.43 | 5,300,003 | +2.62(+7.75%) |
May 26, 2020 | 34.23 | 34.60 | 33.34 | 33.81 | 6,263,570 | +0.05(+0.14%) |
May 22, 2020 | 33.50 | 34.04 | 33.11 | 33.77 | 3,110,103 | +0.04(+0.11%) |
May 21, 2020 | 34.51 | 34.73 | 33.65 | 33.73 | 6,088,376 | -1.01(-2.90%) |
May 20, 2020 | 35.09 | 35.36 | 34.58 | 34.74 | 1,845,666 | +0.05(+0.16%) |
May 19, 2020 | 35.30 | 35.42 | 34.40 | 34.68 | 1,613,091 | -0.66(-1.87%) |
May 18, 2020 | 34.28 | 35.59 | 34.28 | 35.34 | 2,043,649 | +2.02(+6.05%) |
May 15, 2020 | 33.29 | 33.88 | 32.96 | 33.33 | 2,132,885 | +0.05(+0.17%) |
May 14, 2020 | 32.60 | 33.46 | 31.75 | 33.27 | 2,664,199 | +0.06(+0.19%) |
May 13, 2020 | 34.23 | 34.31 | 32.78 | 33.21 | 2,599,227 | -1.35(-3.90%) |
May 12, 2020 | 35.38 | 35.55 | 34.55 | 34.55 | 2,294,241 | -0.78(-2.21%) |
May 11, 2020 | 35.39 | 35.77 | 35.03 | 35.33 | 2,054,542 | -0.32(-0.90%) |
May 08, 2020 | 35.18 | 35.81 | 34.80 | 35.65 | 1,738,791 | +1.18(+3.43%) |
May 07, 2020 | 34.97 | 35.42 | 34.06 | 34.47 | 2,236,248 | -0.07(-0.21%) |
May 06, 2020 | 34.73 | 35.10 | 34.05 | 34.54 | 2,203,965 | +0.22(+0.64%) |
May 05, 2020 | 35.23 | 35.39 | 34.32 | 34.32 | 2,173,402 | -0.69(-1.96%) |
May 04, 2020 | 35.30 | 35.57 | 34.18 | 35.01 | 3,196,763 | -0.67(-1.88%) |
May 01, 2020 | 36.96 | 37.10 | 35.60 | 35.68 | 2,901,330 | -1.92(-5.10%) |
Apr 30, 2020 | 38.39 | 39.26 | 37.18 | 37.60 | 5,954,139 | -4.73(-11.18%) |
Apr 29, 2020 | 42.39 | 43.31 | 42.10 | 42.33 | 3,295,863 | +0.67(+1.61%) |
Apr 28, 2020 | 42.29 | 42.42 | 41.20 | 41.66 | 2,916,252 | +0.78(+1.91%) |
Apr 27, 2020 | 39.61 | 41.11 | 39.39 | 40.88 | 1,796,954 | +1.43(+3.63%) |
Apr 24, 2020 | 38.57 | 39.62 | 38.40 | 39.45 | 1,477,770 | +1.06(+2.77%) |
Apr 23, 2020 | 38.70 | 39.66 | 38.32 | 38.39 | 1,636,865 | -0.21(-0.55%) |
Apr 22, 2020 | 39.33 | 39.33 | 38.37 | 38.60 | 1,585,905 | +0.00(+0.00%) |
Apr 21, 2020 | 38.97 | 39.22 | 38.25 | 38.60 | 1,996,769 | -1.27(-3.20%) |
Apr 20, 2020 | 39.88 | 40.88 | 39.62 | 39.87 | 1,778,873 | -0.82(-2.01%) |
Apr 17, 2020 | 40.47 | 41.04 | 39.89 | 40.69 | 2,547,049 | +1.11(+2.80%) |
Apr 16, 2020 | 41.09 | 41.09 | 38.88 | 39.58 | 2,940,709 | -1.31(-3.21%) |
Apr 15, 2020 | 41.72 | 41.95 | 39.83 | 40.89 | 1,723,191 | -1.81(-4.23%) |
Apr 14, 2020 | 41.86 | 43.35 | 41.65 | 42.69 | 1,981,311 | +1.42(+3.44%) |
Apr 13, 2020 | 43.31 | 43.55 | 40.40 | 41.27 | 1,843,088 | -2.18(-5.02%) |
Apr 09, 2020 | 42.05 | 44.23 | 41.91 | 43.46 | 2,266,177 | +1.63(+3.90%) |
Apr 08, 2020 | 40.10 | 42.23 | 39.94 | 41.82 | 1,863,831 | +1.92(+4.80%) |
Apr 07, 2020 | 40.95 | 41.47 | 39.83 | 39.91 | 2,313,760 | +0.58(+1.47%) |
Apr 06, 2020 | 38.88 | 39.63 | 37.72 | 39.33 | 2,181,625 | +1.73(+4.61%) |
Apr 03, 2020 | 36.49 | 38.08 | 36.47 | 37.60 | 2,014,646 | +0.93(+2.52%) |
Apr 02, 2020 | 34.35 | 36.87 | 33.97 | 36.67 | 2,791,714 | +1.97(+5.68%) |
Apr 01, 2020 | 33.95 | 35.18 | 33.66 | 34.70 | 1,707,689 | -1.06(-2.97%) |
Mar 31, 2020 | 36.58 | 37.31 | 35.43 | 35.76 | 2,431,260 | -1.18(-3.20%) |
Mar 30, 2020 | 34.98 | 37.34 | 33.99 | 36.95 | 2,411,945 | +2.05(+5.89%) |
Mar 27, 2020 | 34.13 | 35.61 | 32.46 | 34.89 | 3,349,308 | -0.51(-1.45%) |
Mar 26, 2020 | 34.66 | 35.66 | 34.24 | 35.41 | 3,171,578 | +0.99(+2.88%) |
Mar 25, 2020 | 34.04 | 36.01 | 33.88 | 34.42 | 3,351,022 | +0.06(+0.19%) |
Mar 24, 2020 | 33.31 | 35.80 | 33.00 | 34.35 | 3,346,077 | +2.67(+8.42%) |
Mar 23, 2020 | 33.60 | 34.17 | 31.18 | 31.68 | 3,278,550 | -2.18(-6.44%) |
Mar 20, 2020 | 35.51 | 37.77 | 33.53 | 33.87 | 4,550,133 | -1.44(-4.08%) |
Mar 19, 2020 | 36.66 | 38.58 | 34.23 | 35.31 | 3,004,159 | -1.78(-4.80%) |
Mar 18, 2020 | 38.13 | 41.61 | 35.31 | 37.08 | 4,479,553 | -3.25(-8.05%) |
Mar 17, 2020 | 38.84 | 40.69 | 37.71 | 40.33 | 4,940,870 | +1.96(+5.11%) |
Mar 16, 2020 | 34.38 | 40.54 | 34.32 | 38.37 | 4,337,244 | -0.65(-1.67%) |
Mar 13, 2020 | 37.08 | 39.04 | 34.70 | 39.02 | 4,732,182 | +3.81(+10.83%) |
Mar 12, 2020 | 35.34 | 35.97 | 33.30 | 35.20 | 4,319,373 | -2.33(-6.20%) |
Mar 11, 2020 | 38.95 | 39.62 | 37.06 | 37.53 | 2,896,270 | -2.70(-6.72%) |
Mar 10, 2020 | 40.45 | 41.42 | 38.23 | 40.24 | 3,169,447 | +0.81(+2.05%) |
Mar 09, 2020 | 41.65 | 42.17 | 39.12 | 39.43 | 3,459,232 | -4.61(-10.47%) |
Mar 06, 2020 | 44.15 | 45.32 | 43.24 | 44.04 | 3,347,999 | -1.38(-3.05%) |
Mar 05, 2020 | 46.15 | 46.65 | 44.78 | 45.43 | 2,595,146 | -2.14(-4.50%) |
Mar 04, 2020 | 46.08 | 47.57 | 45.83 | 47.57 | 2,386,048 | +1.86(+4.07%) |
Mar 03, 2020 | 46.59 | 47.34 | 45.05 | 45.71 | 1,823,432 | -0.95(-2.04%) |
Mar 02, 2020 | 44.96 | 46.66 | 44.73 | 46.66 | 2,732,525 | +1.69(+3.77%) |
Feb 28, 2020 | 44.15 | 44.97 | 43.16 | 44.96 | 3,409,242 | -0.36(-0.80%) |
Feb 27, 2020 | 46.04 | 46.92 | 44.41 | 45.33 | 3,466,691 | -1.57(-3.34%) |
Feb 26, 2020 | 46.71 | 48.15 | 46.60 | 46.90 | 3,387,310 | +0.29(+0.62%) |
Feb 25, 2020 | 49.10 | 49.10 | 46.59 | 46.60 | 2,513,131 | -2.52(-5.13%) |
Feb 24, 2020 | 49.25 | 49.49 | 48.46 | 49.12 | 1,883,138 | -0.99(-1.97%) |
Feb 21, 2020 | 49.88 | 50.28 | 49.73 | 50.11 | 1,805,684 | -0.11(-0.22%) |
Feb 20, 2020 | 49.61 | 50.24 | 49.47 | 50.22 | 1,228,024 | +0.48(+0.97%) |
Feb 19, 2020 | 49.29 | 49.93 | 48.87 | 49.74 | 1,863,047 | +0.39(+0.79%) |
Feb 18, 2020 | 49.99 | 50.26 | 48.93 | 49.35 | 2,632,344 | -0.73(-1.45%) |
Feb 14, 2020 | 50.28 | 50.57 | 49.74 | 50.08 | 2,342,888 | -0.10(-0.20%) |
Feb 13, 2020 | 50.10 | 50.51 | 49.37 | 50.18 | 2,463,583 | -0.13(-0.25%) |
Feb 12, 2020 | 55.37 | 56.14 | 50.29 | 50.30 | 7,139,079 | -2.31(-4.39%) |
Feb 11, 2020 | 52.81 | 53.19 | 52.46 | 52.61 | 2,085,253 | +0.19(+0.36%) |
Feb 10, 2020 | 52.19 | 52.61 | 52.03 | 52.42 | 1,451,998 | +0.05(+0.10%) |
Feb 07, 2020 | 51.75 | 52.49 | 51.68 | 52.37 | 1,080,476 | +0.25(+0.49%) |
Feb 06, 2020 | 52.81 | 52.91 | 52.12 | 52.12 | 1,386,537 | -0.47(-0.90%) |
Feb 05, 2020 | 51.69 | 52.64 | 51.69 | 52.59 | 1,642,993 | +1.01(+1.95%) |
Feb 04, 2020 | 51.54 | 51.94 | 51.50 | 51.58 | 1,525,614 | +0.54(+1.07%) |
Feb 03, 2020 | 50.53 | 51.41 | 50.52 | 51.04 | 1,828,001 | +0.66(+1.31%) |
Jan 31, 2020 | 50.83 | 50.91 | 50.20 | 50.38 | 4,249,416 | -0.62(-1.21%) |
Jan 30, 2020 | 50.85 | 51.09 | 50.51 | 50.99 | 1,253,821 | -0.04(-0.07%) |
Jan 29, 2020 | 51.05 | 51.53 | 50.86 | 51.03 | 1,151,178 | +0.19(+0.37%) |
Jan 28, 2020 | 50.78 | 51.27 | 50.66 | 50.84 | 1,405,977 | +0.14(+0.27%) |
Jan 27, 2020 | 50.12 | 51.12 | 50.09 | 50.70 | 1,427,701 | -0.16(-0.32%) |
Jan 24, 2020 | 51.56 | 51.59 | 50.36 | 50.86 | 1,561,300 | -0.56(-1.09%) |
Jan 23, 2020 | 50.95 | 51.71 | 50.72 | 51.43 | 1,398,484 | +0.24(+0.46%) |
Jan 22, 2020 | 51.16 | 51.35 | 50.77 | 51.19 | 1,038,353 | -0.02(-0.04%) |
Jan 21, 2020 | 51.05 | 51.47 | 50.66 | 51.21 | 1,650,144 | -0.06(-0.12%) |
Jan 17, 2020 | 51.41 | 51.72 | 51.15 | 51.27 | 1,125,380 | +0.00(+0.00%) |
Jan 16, 2020 | 50.70 | 51.39 | 50.52 | 51.27 | 1,256,690 | +0.59(+1.16%) |
Jan 15, 2020 | 50.42 | 51.29 | 50.30 | 50.68 | 1,380,516 | -0.03(-0.05%) |
Jan 14, 2020 | 50.08 | 50.71 | 49.90 | 50.71 | 2,437,811 | +0.51(+1.01%) |
Jan 13, 2020 | 50.00 | 50.20 | 49.63 | 50.20 | 1,962,589 | +0.29(+0.58%) |
Jan 10, 2020 | 49.87 | 50.24 | 49.85 | 49.91 | 1,152,412 | +0.10(+0.20%) |
Jan 09, 2020 | 49.96 | 50.02 | 49.22 | 49.81 | 1,479,685 | -0.05(-0.11%) |
Jan 08, 2020 | 49.51 | 50.28 | 49.02 | 49.87 | 2,183,499 | +0.48(+0.97%) |
Jan 07, 2020 | 49.30 | 49.67 | 49.06 | 49.39 | 2,633,836 | -0.13(-0.26%) |
Jan 06, 2020 | 48.68 | 49.83 | 48.54 | 49.51 | 2,680,995 | +1.13(+2.34%) |
Jan 03, 2020 | 48.15 | 48.46 | 47.76 | 48.38 | 2,157,311 | -0.14(-0.30%) |
Jan 02, 2020 | 49.17 | 49.32 | 48.12 | 48.53 | 1,954,363 | -0.33(-0.67%) |
Dec 31, 2019 | 48.73 | 48.98 | 48.29 | 48.85 | 1,814,621 | +0.22(+0.45%) |
Dec 30, 2019 | 48.81 | 48.92 | 48.45 | 48.64 | 1,539,565 | -0.15(-0.32%) |
Dec 27, 2019 | 48.76 | 48.92 | 48.51 | 48.79 | 1,196,875 | +0.20(+0.41%) |
Dec 26, 2019 | 48.29 | 48.59 | 48.23 | 48.59 | 877,134 | +0.30(+0.62%) |
Dec 24, 2019 | 48.01 | 48.60 | 47.87 | 48.29 | 824,838 | +0.21(+0.43%) |
Dec 23, 2019 | 48.98 | 49.17 | 47.91 | 48.08 | 3,057,199 | -0.73(-1.50%) |
Dec 20, 2019 | 48.91 | 49.79 | 48.66 | 48.82 | 7,003,179 | +0.55(+1.15%) |
Dec 19, 2019 | 47.88 | 48.44 | 47.53 | 48.26 | 3,093,202 | +0.27(+0.57%) |
Dec 18, 2019 | 47.62 | 48.01 | 47.43 | 47.99 | 2,812,826 | +0.45(+0.95%) |
Dec 17, 2019 | 46.95 | 47.69 | 46.95 | 47.54 | 1,412,249 | +0.43(+0.90%) |
Dec 16, 2019 | 46.41 | 47.31 | 46.22 | 47.11 | 3,196,036 | +1.06(+2.30%) |
Dec 13, 2019 | 46.73 | 47.05 | 45.93 | 46.05 | 1,758,131 | -0.50(-1.07%) |
Dec 12, 2019 | 46.37 | 46.98 | 46.30 | 46.55 | 1,463,492 | +0.17(+0.37%) |
Dec 11, 2019 | 46.66 | 46.73 | 46.09 | 46.38 | 1,240,634 | -0.04(-0.08%) |
Dec 10, 2019 | 46.55 | 46.62 | 46.02 | 46.41 | 1,869,134 | -0.29(-0.62%) |
Dec 09, 2019 | 46.28 | 46.80 | 46.22 | 46.70 | 1,782,934 | +0.43(+0.92%) |
Dec 06, 2019 | 45.94 | 46.41 | 45.80 | 46.28 | 1,171,940 | +0.64(+1.41%) |
Dec 05, 2019 | 46.29 | 46.54 | 45.35 | 45.64 | 1,664,077 | -0.71(-1.53%) |
Dec 04, 2019 | 45.44 | 46.81 | 45.41 | 46.34 | 2,076,115 | +0.93(+2.06%) |
Dec 03, 2019 | 45.83 | 46.00 | 45.15 | 45.41 | 1,820,147 | -0.52(-1.12%) |
Dec 02, 2019 | 45.70 | 46.12 | 45.59 | 45.93 | 1,940,980 | +0.17(+0.38%) |
Nov 29, 2019 | 45.95 | 45.95 | 45.52 | 45.75 | 768,679 | +0.29(+0.64%) |
Nov 27, 2019 | 45.89 | 46.11 | 45.36 | 45.46 | 2,631,514 | -0.30(-0.65%) |
Nov 26, 2019 | 46.16 | 46.69 | 45.36 | 45.76 | 2,460,867 | -1.22(-2.59%) |
Nov 25, 2019 | 46.36 | 47.14 | 46.29 | 46.98 | 1,220,554 | +0.13(+0.27%) |
Nov 22, 2019 | 47.33 | 47.52 | 46.67 | 46.85 | 894,913 | -0.24(-0.51%) |
Nov 21, 2019 | 46.95 | 47.27 | 46.78 | 47.09 | 1,522,820 | +0.14(+0.31%) |
Nov 20, 2019 | 47.68 | 47.79 | 46.87 | 46.95 | 2,446,915 | -0.02(-0.04%) |
Nov 19, 2019 | 46.57 | 46.99 | 46.31 | 46.97 | 1,195,311 | +0.40(+0.87%) |
Nov 18, 2019 | 47.09 | 47.35 | 46.45 | 46.57 | 1,304,731 | -0.50(-1.07%) |
Nov 15, 2019 | 46.04 | 47.25 | 45.95 | 47.07 | 2,038,885 | +1.09(+2.38%) |
Nov 14, 2019 | 46.70 | 46.80 | 45.97 | 45.97 | 1,676,282 | -0.58(-1.25%) |
Nov 13, 2019 | 47.34 | 47.34 | 46.35 | 46.56 | 1,936,243 | -0.65(-1.37%) |
Nov 12, 2019 | 47.95 | 47.97 | 47.16 | 47.20 | 1,652,928 | -0.57(-1.20%) |
Nov 11, 2019 | 48.16 | 48.21 | 47.54 | 47.78 | 1,155,178 | -0.43(-0.89%) |
Nov 08, 2019 | 47.99 | 48.25 | 47.67 | 48.21 | 1,184,923 | +0.25(+0.52%) |
Nov 07, 2019 | 49.03 | 49.34 | 47.86 | 47.95 | 1,460,176 | -0.87(-1.78%) |
Nov 06, 2019 | 49.04 | 49.22 | 48.50 | 48.82 | 1,555,714 | +0.09(+0.18%) |
Nov 05, 2019 | 48.26 | 49.34 | 48.08 | 48.73 | 2,307,543 | +0.69(+1.44%) |
Nov 04, 2019 | 47.61 | 48.46 | 47.34 | 48.04 | 1,433,506 | +0.82(+1.73%) |