Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.07 | 34.58 | 33.69 | 34.36 | 2,645,663 | +0.11(+0.32%) |
Oct 29, 2020 | 33.58 | 34.57 | 33.48 | 34.25 | 2,021,380 | +0.64(+1.91%) |
Oct 28, 2020 | 34.34 | 34.77 | 33.57 | 33.61 | 2,292,760 | -1.44(-4.10%) |
Oct 27, 2020 | 35.33 | 35.70 | 35.03 | 35.05 | 2,224,946 | -0.38(-1.06%) |
Oct 26, 2020 | 35.13 | 36.12 | 34.96 | 35.42 | 3,017,435 | -1.40(-3.80%) |
Oct 23, 2020 | 37.31 | 37.50 | 36.71 | 36.82 | 1,848,172 | -0.15(-0.40%) |
Oct 22, 2020 | 36.83 | 37.23 | 36.63 | 36.97 | 1,752,944 | +0.07(+0.20%) |
Oct 21, 2020 | 36.61 | 37.73 | 36.55 | 36.90 | 4,408,426 | +0.18(+0.50%) |
Oct 20, 2020 | 37.90 | 38.11 | 36.28 | 36.71 | 2,622,648 | -0.88(-2.34%) |
Oct 19, 2020 | 37.65 | 38.47 | 37.33 | 37.59 | 4,092,425 | +0.09(+0.24%) |
Oct 16, 2020 | 36.96 | 38.22 | 36.46 | 37.50 | 5,468,789 | +1.23(+3.38%) |
Oct 15, 2020 | 34.36 | 36.33 | 34.27 | 36.28 | 3,570,976 | +1.41(+4.04%) |
Oct 14, 2020 | 35.17 | 35.27 | 34.73 | 34.87 | 1,966,134 | +0.16(+0.47%) |
Oct 13, 2020 | 35.31 | 35.56 | 34.50 | 34.70 | 2,394,696 | -0.97(-2.72%) |
Oct 12, 2020 | 35.63 | 36.84 | 35.40 | 35.67 | 3,894,158 | +1.08(+3.12%) |
Oct 09, 2020 | 34.96 | 35.30 | 34.26 | 34.59 | 3,017,526 | +0.03(+0.08%) |
Oct 08, 2020 | 34.12 | 34.66 | 33.75 | 34.56 | 1,797,496 | +0.53(+1.56%) |
Oct 07, 2020 | 33.58 | 34.66 | 33.55 | 34.03 | 3,202,790 | +0.99(+2.99%) |
Oct 06, 2020 | 33.56 | 33.91 | 32.90 | 33.05 | 3,218,468 | -0.60(-1.80%) |
Oct 05, 2020 | 32.61 | 33.85 | 32.36 | 33.65 | 4,115,162 | +1.60(+5.00%) |
Oct 02, 2020 | 30.64 | 32.34 | 30.36 | 32.05 | 2,816,350 | +0.88(+2.82%) |
Oct 01, 2020 | 32.03 | 32.39 | 30.93 | 31.17 | 2,345,280 | -0.62(-1.96%) |
Sep 30, 2020 | 31.66 | 32.40 | 31.34 | 31.79 | 2,293,506 | +0.45(+1.43%) |
Sep 29, 2020 | 32.04 | 32.05 | 30.95 | 31.34 | 3,145,739 | -0.67(-2.09%) |
Sep 28, 2020 | 33.01 | 33.26 | 31.41 | 32.01 | 4,565,113 | -0.76(-2.32%) |
Sep 25, 2020 | 29.84 | 33.19 | 29.81 | 32.77 | 5,655,212 | +2.52(+8.32%) |
Sep 24, 2020 | 30.04 | 30.94 | 29.29 | 30.25 | 2,611,922 | +0.21(+0.70%) |
Sep 23, 2020 | 31.49 | 31.66 | 30.03 | 30.04 | 2,364,650 | -1.42(-4.51%) |
Sep 22, 2020 | 32.04 | 32.38 | 30.86 | 31.46 | 2,919,528 | -0.74(-2.30%) |
Sep 21, 2020 | 32.36 | 32.71 | 31.62 | 32.20 | 4,032,194 | -0.93(-2.82%) |
Sep 18, 2020 | 34.25 | 35.91 | 32.63 | 33.14 | 11,223,005 | -1.31(-3.80%) |
Sep 17, 2020 | 32.70 | 35.23 | 32.10 | 34.45 | 8,185,269 | +1.18(+3.55%) |
Sep 16, 2020 | 33.07 | 33.93 | 32.36 | 33.26 | 4,743,070 | +0.37(+1.11%) |
Sep 15, 2020 | 31.60 | 32.91 | 31.57 | 32.90 | 4,877,655 | +1.47(+4.69%) |
Sep 14, 2020 | 30.01 | 31.60 | 29.91 | 31.43 | 4,149,364 | +1.68(+5.66%) |
Sep 11, 2020 | 29.31 | 29.86 | 29.01 | 29.74 | 1,698,137 | +0.58(+1.98%) |
Sep 10, 2020 | 29.65 | 29.95 | 29.01 | 29.16 | 2,082,212 | -0.48(-1.64%) |
Sep 09, 2020 | 29.61 | 30.19 | 29.49 | 29.65 | 1,767,919 | +0.42(+1.44%) |
Sep 08, 2020 | 29.57 | 30.13 | 28.95 | 29.23 | 2,433,531 | -0.55(-1.84%) |
Sep 04, 2020 | 29.73 | 30.16 | 29.02 | 29.78 | 3,198,377 | +0.59(+2.01%) |
Sep 03, 2020 | 29.92 | 30.24 | 28.73 | 29.19 | 2,503,730 | -0.71(-2.39%) |
Sep 02, 2020 | 29.33 | 30.00 | 28.86 | 29.91 | 2,704,835 | +0.56(+1.90%) |
Sep 01, 2020 | 27.80 | 29.36 | 27.49 | 29.35 | 2,840,852 | +1.59(+5.74%) |
Aug 31, 2020 | 28.38 | 28.38 | 27.74 | 27.76 | 2,261,740 | -0.67(-2.35%) |
Aug 28, 2020 | 28.31 | 28.59 | 28.07 | 28.42 | 1,414,349 | +0.20(+0.71%) |
Aug 27, 2020 | 28.01 | 28.56 | 28.00 | 28.22 | 2,034,427 | +0.27(+0.98%) |
Aug 26, 2020 | 28.05 | 28.05 | 27.50 | 27.95 | 1,413,505 | -0.05(-0.16%) |
Aug 25, 2020 | 28.78 | 29.05 | 27.58 | 27.99 | 2,406,312 | -0.63(-2.21%) |
Aug 24, 2020 | 26.54 | 28.67 | 26.47 | 28.62 | 4,398,939 | +2.58(+9.91%) |
Aug 21, 2020 | 26.26 | 26.46 | 25.76 | 26.04 | 1,929,910 | -0.30(-1.15%) |
Aug 20, 2020 | 26.30 | 26.60 | 26.12 | 26.35 | 1,454,778 | -0.42(-1.57%) |
Aug 19, 2020 | 26.91 | 27.35 | 26.67 | 26.77 | 1,524,941 | +0.14(+0.52%) |
Aug 18, 2020 | 27.11 | 27.22 | 26.56 | 26.63 | 1,382,212 | -0.60(-2.22%) |
Aug 17, 2020 | 27.84 | 27.94 | 27.17 | 27.23 | 1,553,630 | -0.48(-1.75%) |
Aug 14, 2020 | 27.06 | 28.11 | 26.90 | 27.72 | 2,505,135 | +0.55(+2.02%) |
Aug 13, 2020 | 27.09 | 27.48 | 26.94 | 27.17 | 1,988,060 | -0.38(-1.36%) |
Aug 12, 2020 | 28.66 | 28.77 | 27.37 | 27.55 | 1,650,029 | -0.55(-1.94%) |
Aug 11, 2020 | 28.52 | 29.14 | 28.06 | 28.09 | 3,912,308 | +0.23(+0.82%) |
Aug 10, 2020 | 26.65 | 27.89 | 26.63 | 27.86 | 2,705,152 | +1.44(+5.43%) |
Aug 07, 2020 | 25.02 | 26.43 | 25.01 | 26.43 | 3,845,646 | -0.38(-1.42%) |
Aug 06, 2020 | 27.16 | 27.51 | 26.78 | 26.81 | 1,964,402 | -0.32(-1.17%) |
Aug 05, 2020 | 27.09 | 27.55 | 26.99 | 27.13 | 2,535,427 | +0.52(+1.95%) |
Aug 04, 2020 | 25.00 | 26.97 | 24.77 | 26.61 | 4,331,459 | +1.32(+5.21%) |
Aug 03, 2020 | 24.57 | 25.60 | 24.46 | 25.29 | 3,944,628 | +0.87(+3.57%) |
Jul 31, 2020 | 25.64 | 25.68 | 24.15 | 24.42 | 6,943,394 | -1.27(-4.95%) |
Jul 30, 2020 | 26.95 | 27.09 | 25.45 | 25.69 | 3,743,882 | -1.82(-6.61%) |
Jul 29, 2020 | 26.93 | 27.52 | 26.71 | 27.51 | 2,009,576 | +0.72(+2.68%) |
Jul 28, 2020 | 27.47 | 27.59 | 26.75 | 26.79 | 2,223,173 | -0.67(-2.45%) |
Jul 27, 2020 | 27.40 | 27.59 | 26.94 | 27.46 | 1,542,905 | +0.00(+0.00%) |
Jul 24, 2020 | 27.51 | 27.77 | 27.26 | 27.46 | 2,209,266 | +0.05(+0.20%) |
Jul 23, 2020 | 27.05 | 27.58 | 26.87 | 27.41 | 1,989,368 | +0.26(+0.97%) |
Jul 22, 2020 | 26.85 | 27.27 | 26.69 | 27.15 | 1,272,772 | +0.13(+0.47%) |
Jul 21, 2020 | 26.80 | 27.28 | 26.80 | 27.02 | 1,461,108 | +0.32(+1.19%) |
Jul 20, 2020 | 27.04 | 27.45 | 26.61 | 26.70 | 1,310,409 | -0.55(-2.00%) |
Jul 17, 2020 | 28.06 | 28.06 | 27.13 | 27.25 | 1,926,563 | -0.68(-2.44%) |
Jul 16, 2020 | 27.45 | 28.40 | 27.27 | 27.93 | 3,656,417 | +0.52(+1.89%) |
Jul 15, 2020 | 27.14 | 27.61 | 26.68 | 27.41 | 3,663,130 | +0.91(+3.43%) |
Jul 14, 2020 | 25.39 | 26.64 | 25.29 | 26.50 | 4,594,810 | +1.18(+4.67%) |
Jul 13, 2020 | 25.45 | 25.85 | 25.09 | 25.32 | 2,258,728 | +0.09(+0.36%) |
Jul 10, 2020 | 23.95 | 25.26 | 23.88 | 25.23 | 2,749,373 | +1.39(+5.84%) |
Jul 09, 2020 | 24.84 | 24.86 | 23.68 | 23.84 | 2,745,934 | -1.14(-4.55%) |
Jul 08, 2020 | 25.40 | 25.66 | 24.65 | 24.97 | 2,625,999 | -0.54(-2.10%) |
Jul 07, 2020 | 25.73 | 25.88 | 25.31 | 25.51 | 2,239,545 | -0.65(-2.50%) |
Jul 06, 2020 | 26.26 | 26.49 | 25.70 | 26.16 | 2,332,267 | +0.53(+2.06%) |
Jul 02, 2020 | 25.56 | 25.81 | 25.37 | 25.64 | 2,510,450 | +0.49(+1.95%) |
Jul 01, 2020 | 25.71 | 25.77 | 24.74 | 25.15 | 2,928,276 | -0.55(-2.12%) |
Jun 30, 2020 | 24.99 | 25.88 | 24.61 | 25.69 | 2,404,711 | +0.46(+1.84%) |
Jun 29, 2020 | 24.59 | 25.51 | 24.51 | 25.23 | 2,481,626 | +0.94(+3.85%) |
Jun 26, 2020 | 23.98 | 24.31 | 23.55 | 24.29 | 4,126,480 | +0.10(+0.41%) |
Jun 25, 2020 | 23.57 | 24.25 | 23.13 | 24.19 | 2,591,392 | +0.37(+1.56%) |
Jun 24, 2020 | 24.67 | 24.75 | 23.78 | 23.82 | 2,712,957 | -1.15(-4.62%) |
Jun 23, 2020 | 25.15 | 25.38 | 24.88 | 24.97 | 2,288,119 | +0.08(+0.33%) |
Jun 22, 2020 | 25.65 | 25.65 | 24.68 | 24.89 | 2,991,466 | -0.85(-3.32%) |
Jun 19, 2020 | 26.40 | 26.40 | 25.50 | 25.75 | 5,464,976 | -0.03(-0.11%) |
Jun 18, 2020 | 25.77 | 26.27 | 25.56 | 25.77 | 2,984,635 | -0.38(-1.46%) |
Jun 17, 2020 | 26.47 | 26.56 | 25.65 | 26.15 | 3,100,795 | -0.15(-0.55%) |
Jun 16, 2020 | 27.05 | 27.25 | 25.75 | 26.30 | 2,469,281 | +0.61(+2.37%) |
Jun 15, 2020 | 24.55 | 25.96 | 24.21 | 25.69 | 2,993,917 | +0.05(+0.18%) |
Jun 12, 2020 | 26.35 | 26.65 | 24.70 | 25.65 | 2,706,362 | +0.52(+2.06%) |
Jun 11, 2020 | 25.95 | 26.70 | 24.61 | 25.13 | 3,138,387 | -2.49(-9.02%) |
Jun 10, 2020 | 28.67 | 28.90 | 27.57 | 27.62 | 2,784,263 | -1.39(-4.79%) |
Jun 09, 2020 | 29.37 | 29.52 | 28.77 | 29.01 | 2,559,374 | -0.99(-3.30%) |
Jun 08, 2020 | 29.26 | 30.26 | 29.20 | 30.00 | 2,780,129 | +0.86(+2.96%) |
Jun 05, 2020 | 29.85 | 30.65 | 28.95 | 29.14 | 4,099,969 | +1.24(+4.43%) |
Jun 04, 2020 | 26.96 | 27.90 | 26.70 | 27.90 | 3,038,614 | +0.75(+2.75%) |
Jun 03, 2020 | 26.21 | 27.46 | 26.08 | 27.15 | 3,339,594 | +1.37(+5.32%) |
Jun 02, 2020 | 26.20 | 26.45 | 25.70 | 25.78 | 2,599,198 | -0.20(-0.77%) |
Jun 01, 2020 | 25.50 | 26.39 | 25.46 | 25.98 | 2,512,401 | +0.47(+1.85%) |
May 29, 2020 | 25.91 | 26.12 | 25.07 | 25.51 | 4,166,410 | -0.74(-2.81%) |
May 28, 2020 | 26.71 | 26.71 | 25.50 | 26.25 | 3,875,348 | -0.26(-0.99%) |
May 27, 2020 | 25.52 | 26.52 | 25.22 | 26.51 | 5,035,239 | +1.96(+8.00%) |
May 26, 2020 | 24.02 | 24.88 | 23.97 | 24.55 | 6,740,510 | +1.50(+6.51%) |
May 22, 2020 | 22.88 | 23.13 | 22.71 | 23.05 | 2,467,989 | +0.18(+0.80%) |
May 21, 2020 | 23.03 | 23.54 | 22.79 | 22.86 | 2,278,102 | -0.25(-1.10%) |
May 20, 2020 | 23.20 | 23.50 | 22.95 | 23.12 | 4,323,545 | +0.42(+1.84%) |
May 19, 2020 | 23.46 | 23.53 | 22.68 | 22.70 | 2,620,680 | -0.83(-3.52%) |
May 18, 2020 | 22.84 | 23.71 | 22.69 | 23.53 | 3,714,049 | +1.70(+7.79%) |
May 15, 2020 | 22.30 | 22.66 | 21.74 | 21.83 | 3,884,446 | -0.92(-4.04%) |
May 14, 2020 | 21.49 | 22.76 | 20.93 | 22.75 | 3,685,859 | +0.96(+4.43%) |
May 13, 2020 | 22.54 | 22.61 | 21.15 | 21.78 | 3,617,386 | -0.94(-4.13%) |
May 12, 2020 | 23.16 | 23.62 | 22.69 | 22.72 | 2,945,234 | -0.69(-2.96%) |
May 11, 2020 | 23.93 | 23.93 | 23.13 | 23.41 | 2,601,864 | -0.93(-3.81%) |
May 08, 2020 | 23.08 | 24.46 | 22.99 | 24.34 | 3,921,270 | +1.72(+7.61%) |
May 07, 2020 | 22.64 | 23.62 | 22.46 | 22.62 | 4,332,405 | +0.35(+1.58%) |
May 06, 2020 | 22.74 | 23.21 | 22.01 | 22.27 | 5,973,339 | -0.32(-1.44%) |
May 05, 2020 | 25.51 | 25.51 | 22.31 | 22.59 | 12,286,418 | -4.73(-17.32%) |
May 04, 2020 | 27.71 | 27.71 | 26.88 | 27.33 | 1,870,379 | -0.48(-1.72%) |
May 01, 2020 | 28.47 | 28.54 | 27.43 | 27.80 | 1,612,409 | -1.22(-4.19%) |
Apr 30, 2020 | 29.93 | 29.95 | 28.81 | 29.02 | 2,419,841 | -1.77(-5.74%) |
Apr 29, 2020 | 30.20 | 31.17 | 30.20 | 30.79 | 2,670,916 | +1.13(+3.80%) |
Apr 28, 2020 | 28.71 | 29.92 | 28.51 | 29.66 | 3,414,473 | +2.17(+7.90%) |
Apr 27, 2020 | 26.20 | 27.64 | 26.15 | 27.49 | 2,458,045 | +1.45(+5.58%) |
Apr 24, 2020 | 26.40 | 26.50 | 25.64 | 26.04 | 2,139,601 | +0.00(+0.00%) |
Apr 23, 2020 | 26.00 | 26.54 | 25.75 | 26.04 | 2,531,345 | +0.37(+1.44%) |
Apr 22, 2020 | 25.93 | 26.48 | 25.21 | 25.67 | 4,304,626 | -0.54(-2.06%) |
Apr 21, 2020 | 25.96 | 26.79 | 25.87 | 26.21 | 1,540,378 | -0.53(-1.99%) |
Apr 20, 2020 | 27.05 | 27.54 | 26.45 | 26.74 | 1,860,037 | -0.93(-3.36%) |
Apr 17, 2020 | 26.82 | 27.89 | 26.82 | 27.67 | 2,392,382 | +1.69(+6.49%) |
Apr 16, 2020 | 27.41 | 27.51 | 25.54 | 25.98 | 2,669,827 | -1.34(-4.92%) |
Apr 15, 2020 | 27.71 | 27.75 | 26.66 | 27.33 | 2,134,887 | -1.44(-5.01%) |
Apr 14, 2020 | 29.73 | 29.98 | 28.25 | 28.77 | 2,917,233 | -0.48(-1.63%) |
Apr 13, 2020 | 28.85 | 29.32 | 27.73 | 29.25 | 3,010,854 | +0.25(+0.87%) |
Apr 09, 2020 | 28.15 | 29.63 | 28.09 | 28.99 | 3,970,185 | +1.33(+4.79%) |
Apr 08, 2020 | 26.41 | 27.91 | 26.15 | 27.67 | 2,902,803 | +1.58(+6.05%) |
Apr 07, 2020 | 27.33 | 27.72 | 26.04 | 26.09 | 4,271,979 | -0.03(-0.10%) |
Apr 06, 2020 | 24.46 | 26.38 | 24.32 | 26.12 | 3,822,149 | +2.97(+12.81%) |
Apr 03, 2020 | 23.81 | 24.92 | 22.95 | 23.15 | 3,040,363 | -1.00(-4.14%) |
Apr 02, 2020 | 23.77 | 24.96 | 23.59 | 24.15 | 4,195,021 | +0.07(+0.30%) |
Apr 01, 2020 | 24.32 | 25.35 | 23.90 | 24.08 | 3,159,718 | -1.40(-5.49%) |
Mar 31, 2020 | 25.90 | 26.44 | 25.24 | 25.48 | 3,711,893 | -0.67(-2.55%) |
Mar 30, 2020 | 25.24 | 26.26 | 25.05 | 26.15 | 2,210,898 | +1.00(+3.98%) |
Mar 27, 2020 | 24.59 | 25.94 | 24.23 | 25.14 | 2,906,707 | -0.45(-1.76%) |
Mar 26, 2020 | 23.85 | 25.87 | 23.73 | 25.60 | 3,553,637 | +1.84(+7.74%) |
Mar 25, 2020 | 23.84 | 25.46 | 22.73 | 23.76 | 4,418,062 | +0.10(+0.42%) |
Mar 24, 2020 | 24.25 | 25.03 | 22.62 | 23.66 | 3,769,825 | +1.29(+5.76%) |
Mar 23, 2020 | 22.54 | 24.17 | 22.10 | 22.37 | 5,786,315 | -0.64(-2.78%) |
Mar 20, 2020 | 23.68 | 23.73 | 22.04 | 23.01 | 5,283,228 | +0.32(+1.43%) |
Mar 19, 2020 | 20.94 | 23.58 | 20.23 | 22.68 | 4,234,448 | +1.54(+7.29%) |
Mar 18, 2020 | 21.39 | 23.76 | 20.29 | 21.14 | 4,387,958 | -2.39(-10.15%) |
Mar 17, 2020 | 20.75 | 23.66 | 20.29 | 23.53 | 5,951,945 | +3.24(+15.95%) |
Mar 16, 2020 | 19.65 | 22.08 | 19.38 | 20.29 | 4,872,404 | -3.03(-12.99%) |
Mar 13, 2020 | 21.63 | 23.35 | 20.38 | 23.32 | 5,578,824 | +3.42(+17.16%) |
Mar 12, 2020 | 22.00 | 22.01 | 19.71 | 19.91 | 6,447,677 | -3.74(-15.82%) |
Mar 11, 2020 | 24.96 | 25.16 | 23.17 | 23.65 | 4,541,515 | -2.46(-9.43%) |
Mar 10, 2020 | 25.60 | 26.16 | 23.90 | 26.11 | 4,097,377 | +2.12(+8.83%) |
Mar 09, 2020 | 24.92 | 25.05 | 23.73 | 23.99 | 5,568,570 | -3.13(-11.54%) |
Mar 06, 2020 | 27.22 | 27.83 | 26.44 | 27.12 | 3,947,558 | -1.06(-3.77%) |
Mar 05, 2020 | 29.30 | 29.43 | 27.99 | 28.18 | 3,731,234 | -2.10(-6.94%) |
Mar 04, 2020 | 30.21 | 30.30 | 29.30 | 30.28 | 3,198,845 | +0.91(+3.10%) |
Mar 03, 2020 | 30.56 | 31.42 | 28.99 | 29.37 | 4,078,633 | -1.45(-4.71%) |
Mar 02, 2020 | 30.18 | 30.85 | 28.99 | 30.82 | 4,399,153 | +0.85(+2.83%) |
Feb 28, 2020 | 28.58 | 30.13 | 28.26 | 29.98 | 5,956,720 | +0.48(+1.62%) |
Feb 27, 2020 | 30.45 | 31.26 | 29.45 | 29.50 | 6,181,787 | -1.93(-6.14%) |
Feb 26, 2020 | 31.86 | 32.36 | 31.42 | 31.43 | 4,278,646 | -0.08(-0.26%) |
Feb 25, 2020 | 33.91 | 34.04 | 31.36 | 31.51 | 3,287,293 | -2.36(-6.97%) |
Feb 24, 2020 | 35.23 | 35.37 | 33.79 | 33.87 | 3,323,270 | -2.96(-8.03%) |
Feb 21, 2020 | 36.51 | 36.89 | 35.95 | 36.83 | 2,369,533 | +0.27(+0.74%) |
Feb 20, 2020 | 36.27 | 37.07 | 36.16 | 36.56 | 2,205,681 | +0.07(+0.20%) |
Feb 19, 2020 | 37.04 | 37.22 | 36.42 | 36.49 | 1,398,825 | -0.41(-1.10%) |
Feb 18, 2020 | 36.25 | 36.91 | 36.07 | 36.89 | 3,373,356 | +0.35(+0.96%) |
Feb 14, 2020 | 36.75 | 37.02 | 36.50 | 36.54 | 1,406,879 | -0.20(-0.54%) |
Feb 13, 2020 | 37.22 | 37.25 | 36.50 | 36.74 | 2,257,635 | -0.65(-1.75%) |
Feb 12, 2020 | 37.70 | 38.13 | 37.18 | 37.39 | 2,358,401 | -0.04(-0.10%) |
Feb 11, 2020 | 36.68 | 37.54 | 36.63 | 37.43 | 1,839,341 | +0.92(+2.52%) |
Feb 10, 2020 | 36.49 | 36.83 | 36.29 | 36.51 | 1,236,701 | -0.24(-0.65%) |
Feb 07, 2020 | 36.83 | 37.05 | 36.65 | 36.75 | 3,003,901 | -0.40(-1.08%) |
Feb 06, 2020 | 37.30 | 37.33 | 36.77 | 37.15 | 3,223,468 | -0.06(-0.17%) |
Feb 05, 2020 | 35.79 | 37.29 | 35.75 | 37.21 | 3,485,163 | +1.82(+5.14%) |
Feb 04, 2020 | 35.83 | 35.89 | 35.17 | 35.40 | 2,547,864 | +0.21(+0.58%) |
Feb 03, 2020 | 35.00 | 35.41 | 34.66 | 35.19 | 3,146,345 | +0.42(+1.21%) |
Jan 31, 2020 | 35.28 | 35.42 | 34.41 | 34.77 | 3,137,821 | -1.07(-2.99%) |
Jan 30, 2020 | 36.02 | 36.30 | 34.37 | 35.84 | 3,989,332 | -0.37(-1.01%) |
Jan 29, 2020 | 36.39 | 36.51 | 35.99 | 36.21 | 1,901,959 | +0.10(+0.27%) |
Jan 28, 2020 | 36.03 | 36.37 | 35.71 | 36.11 | 1,712,514 | +0.53(+1.48%) |
Jan 27, 2020 | 35.66 | 36.06 | 35.23 | 35.58 | 1,830,476 | -0.92(-2.52%) |
Jan 24, 2020 | 37.34 | 37.36 | 36.20 | 36.50 | 1,563,078 | -0.99(-2.64%) |
Jan 23, 2020 | 36.96 | 37.71 | 36.35 | 37.49 | 2,917,570 | +0.35(+0.94%) |
Jan 22, 2020 | 37.22 | 37.66 | 37.04 | 37.14 | 2,750,834 | +0.05(+0.14%) |
Jan 21, 2020 | 37.86 | 38.11 | 36.58 | 37.09 | 3,988,232 | -1.85(-4.76%) |
Jan 17, 2020 | 38.94 | 39.12 | 38.56 | 38.94 | 2,383,537 | +0.21(+0.55%) |
Jan 16, 2020 | 38.23 | 38.74 | 38.14 | 38.73 | 3,761,642 | +0.70(+1.85%) |
Jan 15, 2020 | 37.87 | 38.25 | 37.78 | 38.03 | 1,943,174 | +0.08(+0.21%) |
Jan 14, 2020 | 37.81 | 38.30 | 37.73 | 37.95 | 3,075,637 | +0.03(+0.07%) |
Jan 13, 2020 | 37.70 | 38.18 | 37.52 | 37.92 | 1,660,505 | +0.33(+0.88%) |
Jan 10, 2020 | 37.92 | 38.11 | 37.53 | 37.59 | 2,041,782 | -0.37(-0.96%) |
Jan 09, 2020 | 37.34 | 37.96 | 37.29 | 37.95 | 3,075,585 | +0.74(+1.99%) |
Jan 08, 2020 | 37.20 | 37.52 | 36.88 | 37.21 | 3,540,303 | +0.16(+0.43%) |
Jan 07, 2020 | 37.24 | 37.37 | 36.89 | 37.05 | 5,326,482 | -0.42(-1.12%) |
Jan 06, 2020 | 38.19 | 38.25 | 37.31 | 37.47 | 4,351,116 | -0.58(-1.52%) |
Jan 03, 2020 | 38.17 | 38.53 | 38.03 | 38.05 | 3,975,105 | -0.69(-1.77%) |
Jan 02, 2020 | 39.48 | 39.58 | 38.29 | 38.74 | 5,197,152 | +0.48(+1.26%) |
Dec 31, 2019 | 37.89 | 38.31 | 37.87 | 38.26 | 1,299,724 | +0.28(+0.73%) |
Dec 30, 2019 | 38.01 | 38.15 | 37.80 | 37.98 | 816,845 | -0.04(-0.09%) |
Dec 27, 2019 | 38.42 | 38.46 | 37.91 | 38.02 | 1,309,033 | -0.29(-0.77%) |
Dec 26, 2019 | 38.12 | 38.33 | 37.94 | 38.31 | 891,231 | +0.19(+0.49%) |
Dec 24, 2019 | 38.52 | 38.66 | 37.91 | 38.12 | 1,088,300 | -0.37(-0.97%) |
Dec 23, 2019 | 37.98 | 38.60 | 37.95 | 38.50 | 2,743,009 | +0.62(+1.65%) |
Dec 20, 2019 | 37.97 | 38.21 | 37.78 | 37.87 | 5,029,532 | +0.21(+0.57%) |
Dec 19, 2019 | 37.89 | 38.11 | 37.47 | 37.66 | 2,291,988 | +0.09(+0.24%) |
Dec 18, 2019 | 37.33 | 37.69 | 37.08 | 37.57 | 2,217,903 | +0.12(+0.31%) |
Dec 17, 2019 | 36.41 | 37.50 | 36.40 | 37.45 | 2,311,860 | +0.99(+2.71%) |
Dec 16, 2019 | 36.84 | 37.00 | 36.44 | 36.47 | 2,662,461 | +0.01(+0.02%) |
Dec 13, 2019 | 36.72 | 36.90 | 36.17 | 36.46 | 2,305,473 | -0.31(-0.85%) |
Dec 12, 2019 | 36.06 | 36.88 | 35.83 | 36.77 | 2,027,441 | +0.74(+2.05%) |
Dec 11, 2019 | 35.75 | 36.10 | 35.56 | 36.03 | 1,923,470 | +0.30(+0.85%) |
Dec 10, 2019 | 36.27 | 36.43 | 35.61 | 35.73 | 1,551,390 | -0.73(-2.01%) |
Dec 09, 2019 | 36.85 | 36.91 | 36.38 | 36.46 | 1,946,789 | -0.30(-0.82%) |
Dec 06, 2019 | 36.10 | 36.83 | 35.91 | 36.76 | 2,882,655 | +1.11(+3.13%) |
Dec 05, 2019 | 35.29 | 35.74 | 35.20 | 35.65 | 1,659,399 | +0.53(+1.52%) |
Dec 04, 2019 | 35.36 | 35.98 | 35.08 | 35.11 | 2,834,385 | -0.11(-0.30%) |
Dec 03, 2019 | 35.40 | 35.58 | 34.91 | 35.22 | 3,040,397 | -0.80(-2.23%) |
Dec 02, 2019 | 36.19 | 36.55 | 35.98 | 36.02 | 2,742,729 | +0.06(+0.17%) |
Nov 29, 2019 | 36.19 | 36.20 | 35.87 | 35.96 | 1,849,201 | -0.29(-0.81%) |
Nov 27, 2019 | 36.20 | 36.45 | 35.99 | 36.25 | 3,877,525 | +0.15(+0.42%) |
Nov 26, 2019 | 35.35 | 36.18 | 35.15 | 36.10 | 3,167,930 | +0.67(+1.89%) |
Nov 25, 2019 | 34.86 | 35.48 | 34.76 | 35.43 | 4,040,173 | +0.83(+2.40%) |
Nov 22, 2019 | 34.25 | 34.74 | 34.14 | 34.60 | 5,635,876 | +0.44(+1.28%) |
Nov 21, 2019 | 34.75 | 34.86 | 34.10 | 34.17 | 2,039,505 | -0.37(-1.08%) |
Nov 20, 2019 | 35.40 | 35.45 | 34.33 | 34.54 | 3,912,358 | -1.07(-3.00%) |
Nov 19, 2019 | 35.75 | 35.88 | 35.53 | 35.61 | 3,300,202 | -0.07(-0.20%) |
Nov 18, 2019 | 35.97 | 35.98 | 35.34 | 35.68 | 5,365,612 | +0.47(+1.33%) |
Nov 15, 2019 | 35.91 | 35.99 | 35.14 | 35.21 | 4,944,626 | -0.48(-1.33%) |
Nov 14, 2019 | 35.58 | 36.20 | 35.47 | 35.69 | 2,886,774 | +0.11(+0.32%) |
Nov 13, 2019 | 35.75 | 35.94 | 35.34 | 35.57 | 3,610,438 | -0.24(-0.66%) |
Nov 12, 2019 | 34.76 | 36.16 | 34.65 | 35.81 | 5,188,870 | +1.10(+3.17%) |
Nov 11, 2019 | 34.89 | 35.00 | 34.45 | 34.71 | 1,747,426 | -0.32(-0.91%) |
Nov 08, 2019 | 34.16 | 35.05 | 33.74 | 35.03 | 2,288,699 | +0.63(+1.82%) |
Nov 07, 2019 | 35.00 | 35.23 | 33.27 | 34.40 | 4,569,365 | -0.18(-0.51%) |
Nov 06, 2019 | 34.74 | 35.05 | 34.17 | 34.58 | 2,897,335 | -0.33(-0.96%) |
Nov 05, 2019 | 34.59 | 35.25 | 34.41 | 34.91 | 2,530,193 | +0.40(+1.15%) |
Nov 04, 2019 | 34.28 | 34.60 | 34.12 | 34.52 | 2,018,220 | +0.33(+0.95%) |