Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 56.12 | 56.47 | 55.37 | 55.91 | 19,428,354 | -0.53(-0.94%) |
Oct 29, 2020 | 56.08 | 57.13 | 55.35 | 56.44 | 16,651,131 | +0.15(+0.27%) |
Oct 28, 2020 | 57.16 | 57.90 | 56.17 | 56.29 | 18,982,220 | -1.69(-2.91%) |
Oct 27, 2020 | 58.12 | 58.56 | 57.69 | 57.97 | 10,935,252 | -0.04(-0.08%) |
Oct 26, 2020 | 57.59 | 58.12 | 57.21 | 58.02 | 11,582,743 | -0.02(-0.03%) |
Oct 23, 2020 | 58.16 | 58.26 | 57.71 | 58.03 | 8,080,643 | +0.16(+0.28%) |
Oct 22, 2020 | 57.15 | 57.97 | 56.99 | 57.87 | 8,486,278 | +0.81(+1.41%) |
Oct 21, 2020 | 57.09 | 57.44 | 56.90 | 57.07 | 7,921,174 | -0.15(-0.27%) |
Oct 20, 2020 | 57.11 | 57.53 | 56.90 | 57.22 | 13,935,120 | +0.34(+0.60%) |
Oct 19, 2020 | 57.33 | 57.64 | 56.72 | 56.88 | 14,841,237 | -0.48(-0.84%) |
Oct 16, 2020 | 56.82 | 57.58 | 56.76 | 57.36 | 8,971,104 | +0.61(+1.07%) |
Oct 15, 2020 | 56.25 | 57.07 | 56.11 | 56.75 | 10,668,577 | -0.04(-0.06%) |
Oct 14, 2020 | 56.93 | 57.17 | 56.49 | 56.79 | 12,461,933 | -0.07(-0.13%) |
Oct 13, 2020 | 56.86 | 57.01 | 56.23 | 56.86 | 11,274,657 | -0.39(-0.69%) |
Oct 12, 2020 | 56.93 | 57.64 | 56.79 | 57.25 | 8,351,335 | +0.36(+0.63%) |
Oct 09, 2020 | 57.22 | 57.25 | 56.51 | 56.90 | 9,534,434 | -0.01(-0.02%) |
Oct 08, 2020 | 56.12 | 56.99 | 56.09 | 56.90 | 15,193,731 | +1.02(+1.83%) |
Oct 07, 2020 | 55.83 | 56.12 | 55.47 | 55.88 | 13,613,825 | +0.34(+0.61%) |
Oct 06, 2020 | 55.11 | 56.17 | 54.87 | 55.54 | 18,285,114 | +0.47(+0.85%) |
Oct 05, 2020 | 54.54 | 55.23 | 54.17 | 55.08 | 12,315,438 | +0.68(+1.25%) |
Oct 02, 2020 | 53.33 | 54.67 | 53.21 | 54.40 | 18,905,972 | +0.64(+1.18%) |
Oct 01, 2020 | 53.36 | 53.89 | 53.25 | 53.76 | 14,583,581 | +0.54(+1.01%) |
Sep 30, 2020 | 53.08 | 53.48 | 52.77 | 53.22 | 13,504,823 | +0.48(+0.90%) |
Sep 29, 2020 | 52.93 | 53.28 | 52.50 | 52.75 | 10,284,635 | -0.02(-0.03%) |
Sep 28, 2020 | 52.86 | 53.29 | 52.67 | 52.76 | 11,357,714 | +0.13(+0.26%) |
Sep 25, 2020 | 51.55 | 52.68 | 51.37 | 52.63 | 12,594,200 | +0.85(+1.64%) |
Sep 24, 2020 | 51.15 | 52.15 | 50.84 | 51.78 | 17,476,784 | +0.57(+1.12%) |
Sep 23, 2020 | 52.06 | 52.15 | 51.16 | 51.20 | 12,036,976 | -0.80(-1.53%) |
Sep 22, 2020 | 51.71 | 52.35 | 51.67 | 52.00 | 11,853,288 | +0.32(+0.62%) |
Sep 21, 2020 | 51.63 | 51.92 | 51.00 | 51.68 | 16,943,082 | -0.32(-0.62%) |
Sep 18, 2020 | 52.93 | 52.96 | 51.89 | 52.00 | 17,987,794 | -0.93(-1.76%) |
Sep 17, 2020 | 53.03 | 53.23 | 52.52 | 52.94 | 12,814,754 | -0.44(-0.82%) |
Sep 16, 2020 | 53.26 | 53.74 | 53.03 | 53.37 | 12,987,669 | -0.07(-0.13%) |
Sep 15, 2020 | 53.63 | 54.23 | 53.16 | 53.44 | 13,132,944 | +0.36(+0.67%) |
Sep 14, 2020 | 52.63 | 53.36 | 52.57 | 53.09 | 11,773,504 | +0.72(+1.37%) |
Sep 11, 2020 | 52.36 | 52.54 | 51.96 | 52.37 | 14,253,667 | +0.12(+0.24%) |
Sep 10, 2020 | 52.95 | 53.02 | 52.18 | 52.24 | 20,412,932 | -0.92(-1.72%) |
Sep 09, 2020 | 52.86 | 53.84 | 52.80 | 53.16 | 17,368,934 | +0.69(+1.32%) |
Sep 08, 2020 | 52.81 | 52.87 | 51.96 | 52.47 | 16,311,874 | -0.29(-0.56%) |
Sep 04, 2020 | 53.17 | 53.47 | 52.07 | 52.76 | 20,138,830 | -0.30(-0.57%) |
Sep 03, 2020 | 53.68 | 54.24 | 52.56 | 53.06 | 21,871,304 | -0.60(-1.13%) |
Sep 02, 2020 | 52.16 | 53.91 | 51.95 | 53.67 | 20,986,282 | +1.62(+3.11%) |
Sep 01, 2020 | 52.48 | 52.52 | 51.84 | 52.05 | 14,978,622 | -0.60(-1.15%) |
Aug 31, 2020 | 52.41 | 52.97 | 52.40 | 52.65 | 11,239,398 | +0.16(+0.30%) |
Aug 28, 2020 | 52.45 | 52.54 | 51.95 | 52.49 | 9,562,799 | +0.15(+0.29%) |
Aug 27, 2020 | 52.32 | 52.71 | 52.02 | 52.34 | 21,891,352 | +0.17(+0.32%) |
Aug 26, 2020 | 52.57 | 52.61 | 51.98 | 52.17 | 13,126,708 | -0.59(-1.11%) |
Aug 25, 2020 | 53.36 | 53.37 | 52.58 | 52.76 | 13,263,570 | -0.51(-0.95%) |
Aug 24, 2020 | 52.95 | 53.28 | 52.47 | 53.27 | 8,429,935 | +0.46(+0.88%) |
Aug 21, 2020 | 52.76 | 52.90 | 52.27 | 52.80 | 10,652,890 | +0.09(+0.17%) |
Aug 20, 2020 | 52.97 | 53.24 | 52.57 | 52.71 | 14,590,898 | -0.47(-0.89%) |
Aug 19, 2020 | 53.48 | 53.51 | 53.08 | 53.19 | 10,151,964 | -0.16(-0.30%) |
Aug 18, 2020 | 53.55 | 53.76 | 53.07 | 53.35 | 13,669,836 | -0.24(-0.45%) |
Aug 17, 2020 | 53.70 | 54.05 | 53.38 | 53.59 | 10,702,018 | -0.07(-0.13%) |
Aug 14, 2020 | 54.01 | 54.08 | 53.51 | 53.66 | 9,754,553 | -0.47(-0.87%) |
Aug 13, 2020 | 53.99 | 54.23 | 53.71 | 54.13 | 17,795,376 | -0.09(-0.16%) |
Aug 12, 2020 | 53.60 | 54.58 | 53.59 | 54.22 | 19,451,374 | +0.77(+1.45%) |
Aug 11, 2020 | 54.69 | 54.79 | 53.30 | 53.44 | 28,693,282 | -1.18(-2.16%) |
Aug 10, 2020 | 54.82 | 55.05 | 54.45 | 54.62 | 11,933,159 | -0.02(-0.03%) |
Aug 07, 2020 | 53.46 | 54.85 | 53.45 | 54.64 | 17,410,058 | +0.97(+1.80%) |
Aug 06, 2020 | 53.31 | 53.76 | 53.03 | 53.67 | 15,515,806 | +0.31(+0.58%) |
Aug 05, 2020 | 54.17 | 54.21 | 53.15 | 53.36 | 13,311,627 | -0.69(-1.28%) |
Aug 04, 2020 | 53.43 | 54.30 | 53.30 | 54.06 | 23,442,290 | +0.59(+1.10%) |
Aug 03, 2020 | 54.02 | 54.03 | 53.19 | 53.47 | 10,861,441 | -0.59(-1.08%) |
Jul 31, 2020 | 53.83 | 54.20 | 53.30 | 54.06 | 13,631,932 | +0.09(+0.16%) |
Jul 30, 2020 | 53.58 | 53.98 | 53.31 | 53.97 | 14,334,184 | +0.00(+0.00%) |
Jul 29, 2020 | 53.82 | 54.11 | 53.57 | 53.97 | 10,243,490 | +0.25(+0.46%) |
Jul 28, 2020 | 52.79 | 54.17 | 52.74 | 53.72 | 21,262,874 | +0.80(+1.51%) |
Jul 27, 2020 | 53.59 | 53.62 | 52.54 | 52.92 | 12,737,813 | -0.65(-1.21%) |
Jul 24, 2020 | 54.03 | 54.58 | 53.27 | 53.57 | 19,916,356 | -0.36(-0.66%) |
Jul 23, 2020 | 53.84 | 54.30 | 53.60 | 53.92 | 21,537,352 | +0.06(+0.12%) |
Jul 22, 2020 | 52.80 | 54.06 | 52.29 | 53.86 | 16,707,223 | +0.82(+1.54%) |
Jul 21, 2020 | 52.94 | 53.66 | 52.77 | 53.04 | 17,001,406 | +0.24(+0.45%) |
Jul 20, 2020 | 53.32 | 53.47 | 52.71 | 52.80 | 13,647,333 | -0.70(-1.31%) |
Jul 17, 2020 | 52.61 | 53.65 | 52.56 | 53.51 | 25,826,838 | +1.18(+2.26%) |
Jul 16, 2020 | 51.71 | 52.47 | 51.58 | 52.32 | 16,950,834 | +0.66(+1.27%) |
Jul 15, 2020 | 52.36 | 52.74 | 51.57 | 51.67 | 15,158,166 | -0.20(-0.39%) |
Jul 14, 2020 | 51.40 | 52.17 | 51.34 | 51.87 | 38,200,900 | +0.48(+0.93%) |
Jul 13, 2020 | 51.34 | 51.90 | 51.15 | 51.39 | 19,991,462 | +0.05(+0.10%) |
Jul 10, 2020 | 50.39 | 51.48 | 50.37 | 51.34 | 15,285,355 | +0.95(+1.89%) |
Jul 09, 2020 | 50.82 | 50.85 | 49.68 | 50.39 | 20,115,334 | -0.61(-1.20%) |
Jul 08, 2020 | 50.54 | 51.24 | 50.44 | 51.00 | 13,705,984 | +0.38(+0.75%) |
Jul 07, 2020 | 50.26 | 50.81 | 50.02 | 50.62 | 12,761,625 | -0.20(-0.40%) |
Jul 06, 2020 | 51.64 | 51.98 | 50.40 | 50.82 | 17,315,514 | -0.63(-1.23%) |
Jul 02, 2020 | 51.68 | 52.00 | 51.32 | 51.45 | 13,669,855 | +0.13(+0.26%) |
Jul 01, 2020 | 50.19 | 51.54 | 50.10 | 51.32 | 22,381,072 | +1.17(+2.34%) |
Jun 30, 2020 | 49.97 | 50.42 | 49.67 | 50.15 | 18,986,210 | +0.19(+0.37%) |
Jun 29, 2020 | 49.43 | 49.99 | 48.90 | 49.96 | 16,728,171 | +0.92(+1.88%) |
Jun 26, 2020 | 49.49 | 50.05 | 48.71 | 49.04 | 32,332,162 | -0.52(-1.06%) |
Jun 25, 2020 | 50.07 | 50.10 | 48.98 | 49.56 | 24,476,984 | -0.62(-1.24%) |
Jun 24, 2020 | 50.26 | 50.49 | 49.58 | 50.18 | 16,057,271 | -0.46(-0.91%) |
Jun 23, 2020 | 51.68 | 51.75 | 50.50 | 50.64 | 14,203,771 | -0.52(-1.01%) |
Jun 22, 2020 | 50.63 | 51.48 | 50.16 | 51.16 | 14,576,369 | +0.49(+0.97%) |
Jun 19, 2020 | 52.54 | 52.76 | 50.59 | 50.67 | 33,207,892 | -1.46(-2.81%) |
Jun 18, 2020 | 51.81 | 52.27 | 51.54 | 52.13 | 15,034,218 | -0.01(-0.02%) |
Jun 17, 2020 | 52.52 | 52.52 | 51.63 | 52.14 | 13,827,789 | -0.16(-0.30%) |
Jun 16, 2020 | 53.32 | 53.61 | 52.01 | 52.30 | 19,418,650 | +0.24(+0.46%) |
Jun 15, 2020 | 50.79 | 52.44 | 50.34 | 52.06 | 18,968,826 | +0.35(+0.68%) |
Jun 12, 2020 | 52.82 | 52.89 | 51.07 | 51.71 | 26,327,958 | -0.13(-0.26%) |
Jun 11, 2020 | 53.02 | 53.17 | 51.46 | 51.84 | 39,385,884 | -2.11(-3.90%) |
Jun 10, 2020 | 54.26 | 54.62 | 53.77 | 53.94 | 14,213,470 | -0.32(-0.58%) |
Jun 09, 2020 | 54.87 | 54.89 | 53.66 | 54.26 | 21,153,382 | -1.11(-2.01%) |
Jun 08, 2020 | 54.02 | 55.54 | 53.64 | 55.37 | 18,108,570 | +1.45(+2.68%) |
Jun 05, 2020 | 53.73 | 54.96 | 53.68 | 53.93 | 25,110,988 | +0.68(+1.27%) |
Jun 04, 2020 | 53.93 | 54.04 | 52.56 | 53.25 | 24,781,452 | -0.97(-1.79%) |
Jun 03, 2020 | 53.86 | 54.60 | 53.82 | 54.22 | 14,570,457 | +0.64(+1.20%) |
Jun 02, 2020 | 53.43 | 53.61 | 52.86 | 53.57 | 15,885,029 | +0.34(+0.65%) |
Jun 01, 2020 | 52.59 | 53.55 | 52.29 | 53.23 | 16,517,224 | +0.63(+1.19%) |
May 29, 2020 | 52.08 | 52.88 | 51.77 | 52.60 | 16,744,252 | +0.41(+0.78%) |
May 28, 2020 | 51.35 | 52.42 | 51.31 | 52.20 | 24,159,378 | +1.50(+2.96%) |
May 27, 2020 | 50.98 | 51.07 | 50.00 | 50.70 | 18,713,908 | +0.60(+1.20%) |
May 26, 2020 | 50.67 | 51.07 | 50.05 | 50.10 | 19,898,486 | +0.33(+0.66%) |
May 22, 2020 | 49.23 | 49.82 | 49.07 | 49.78 | 13,524,417 | +0.55(+1.11%) |
May 21, 2020 | 49.60 | 49.95 | 49.13 | 49.23 | 19,215,214 | -0.50(-1.01%) |
May 20, 2020 | 49.97 | 50.29 | 49.54 | 49.73 | 13,379,759 | +0.27(+0.55%) |
May 19, 2020 | 50.07 | 50.22 | 49.45 | 49.46 | 18,527,274 | -0.83(-1.65%) |
May 18, 2020 | 49.44 | 50.60 | 49.44 | 50.29 | 26,095,726 | +1.98(+4.11%) |
May 15, 2020 | 48.61 | 48.63 | 47.56 | 48.30 | 39,344,708 | -0.65(-1.33%) |
May 14, 2020 | 47.95 | 49.10 | 47.29 | 48.96 | 26,227,272 | +0.52(+1.07%) |
May 13, 2020 | 48.75 | 48.75 | 47.88 | 48.44 | 22,492,654 | -0.41(-0.85%) |
May 12, 2020 | 49.41 | 49.63 | 48.75 | 48.85 | 24,812,172 | -0.43(-0.88%) |
May 11, 2020 | 49.11 | 49.47 | 48.40 | 49.28 | 17,773,154 | -0.21(-0.43%) |
May 08, 2020 | 49.11 | 49.69 | 48.88 | 49.49 | 15,065,004 | +0.98(+2.02%) |
May 07, 2020 | 48.88 | 49.31 | 48.44 | 48.51 | 23,979,924 | +0.19(+0.40%) |
May 06, 2020 | 50.20 | 50.23 | 48.25 | 48.32 | 27,316,642 | -1.70(-3.40%) |
May 05, 2020 | 49.79 | 50.62 | 49.73 | 50.02 | 13,419,450 | +0.41(+0.82%) |
May 04, 2020 | 48.99 | 49.74 | 48.69 | 49.62 | 13,631,501 | +0.37(+0.75%) |
May 01, 2020 | 49.87 | 49.91 | 48.96 | 49.25 | 15,272,314 | -1.22(-2.41%) |
Apr 30, 2020 | 51.28 | 51.36 | 50.00 | 50.46 | 21,975,784 | -1.19(-2.30%) |
Apr 29, 2020 | 52.97 | 53.00 | 51.44 | 51.65 | 13,375,221 | -0.48(-0.91%) |
Apr 28, 2020 | 52.67 | 53.23 | 51.89 | 52.13 | 16,250,883 | +0.19(+0.37%) |
Apr 27, 2020 | 51.70 | 52.31 | 51.64 | 51.93 | 14,456,233 | +0.54(+1.05%) |
Apr 24, 2020 | 51.17 | 51.62 | 50.51 | 51.40 | 13,601,464 | +0.32(+0.62%) |
Apr 23, 2020 | 52.11 | 52.25 | 50.79 | 51.08 | 14,087,521 | -0.87(-1.68%) |
Apr 22, 2020 | 51.43 | 52.37 | 51.09 | 51.95 | 17,697,940 | +1.47(+2.92%) |
Apr 21, 2020 | 50.40 | 51.09 | 49.92 | 50.48 | 23,138,392 | -0.85(-1.65%) |
Apr 20, 2020 | 53.01 | 53.01 | 51.25 | 51.33 | 16,317,823 | -2.02(-3.78%) |
Apr 17, 2020 | 52.78 | 53.63 | 52.06 | 53.34 | 12,229,267 | +1.67(+3.22%) |
Apr 16, 2020 | 51.89 | 52.11 | 51.17 | 51.68 | 11,797,809 | +0.01(+0.02%) |
Apr 15, 2020 | 51.96 | 52.60 | 51.37 | 51.67 | 14,564,946 | -1.76(-3.30%) |
Apr 14, 2020 | 53.03 | 53.51 | 52.52 | 53.43 | 19,389,608 | +1.52(+2.94%) |
Apr 13, 2020 | 53.34 | 53.34 | 51.38 | 51.91 | 15,789,749 | -1.70(-3.17%) |
Apr 09, 2020 | 51.97 | 54.44 | 51.78 | 53.61 | 49,770,252 | +2.41(+4.72%) |
Apr 08, 2020 | 48.84 | 51.62 | 48.44 | 51.19 | 36,833,824 | +2.64(+5.45%) |
Apr 07, 2020 | 50.49 | 50.57 | 48.48 | 48.55 | 27,892,286 | -0.62(-1.25%) |
Apr 06, 2020 | 47.32 | 49.66 | 47.32 | 49.17 | 23,474,010 | +3.53(+7.72%) |
Apr 03, 2020 | 46.81 | 47.39 | 45.29 | 45.64 | 18,083,088 | -1.69(-3.57%) |
Apr 02, 2020 | 45.40 | 47.66 | 45.15 | 47.33 | 30,137,878 | +1.44(+3.13%) |
Apr 01, 2020 | 46.90 | 47.55 | 45.01 | 45.90 | 30,308,146 | -2.93(-6.01%) |
Mar 31, 2020 | 50.49 | 50.49 | 48.67 | 48.83 | 38,272,380 | -2.05(-4.04%) |
Mar 30, 2020 | 49.49 | 51.19 | 49.28 | 50.89 | 33,768,264 | +1.82(+3.70%) |
Mar 27, 2020 | 47.33 | 50.84 | 47.10 | 49.07 | 28,473,228 | +0.26(+0.54%) |
Mar 26, 2020 | 45.46 | 49.33 | 45.00 | 48.81 | 35,058,400 | +3.83(+8.52%) |
Mar 25, 2020 | 43.91 | 46.86 | 42.59 | 44.97 | 34,752,148 | +1.12(+2.55%) |
Mar 24, 2020 | 41.11 | 44.04 | 40.83 | 43.85 | 31,148,482 | +4.26(+10.75%) |
Mar 23, 2020 | 41.59 | 41.59 | 38.28 | 39.60 | 36,316,600 | -2.13(-5.10%) |
Mar 20, 2020 | 45.74 | 45.74 | 41.43 | 41.73 | 32,295,124 | -3.59(-7.93%) |
Mar 19, 2020 | 47.68 | 47.89 | 45.18 | 45.32 | 37,508,832 | -2.80(-5.82%) |
Mar 18, 2020 | 47.30 | 48.87 | 45.57 | 48.12 | 49,103,856 | -2.19(-4.35%) |
Mar 17, 2020 | 45.91 | 50.74 | 45.41 | 50.31 | 44,660,192 | +5.71(+12.79%) |
Mar 16, 2020 | 45.77 | 49.31 | 44.43 | 44.60 | 32,256,126 | -5.72(-11.36%) |
Mar 13, 2020 | 50.41 | 50.41 | 46.81 | 50.32 | 31,102,532 | +2.60(+5.45%) |
Mar 12, 2020 | 50.17 | 51.08 | 47.13 | 47.72 | 44,561,864 | -5.36(-10.09%) |
Mar 11, 2020 | 54.64 | 54.67 | 52.33 | 53.08 | 36,850,472 | -2.81(-5.03%) |
Mar 10, 2020 | 56.28 | 56.93 | 53.39 | 55.89 | 46,768,908 | +0.51(+0.93%) |
Mar 09, 2020 | 55.93 | 56.93 | 54.50 | 55.37 | 42,596,972 | -3.18(-5.44%) |
Mar 06, 2020 | 57.48 | 58.79 | 56.38 | 58.56 | 40,684,072 | -0.48(-0.81%) |
Mar 05, 2020 | 58.98 | 59.84 | 58.34 | 59.04 | 38,432,408 | -0.92(-1.54%) |
Mar 04, 2020 | 57.49 | 60.04 | 57.46 | 59.96 | 36,013,876 | +3.22(+5.67%) |
Mar 03, 2020 | 57.48 | 58.67 | 56.52 | 56.74 | 72,518,288 | -0.71(-1.23%) |
Mar 02, 2020 | 54.53 | 57.53 | 54.40 | 57.45 | 48,333,376 | +3.19(+5.89%) |
Feb 28, 2020 | 54.85 | 54.91 | 52.96 | 54.26 | 103,457,584 | -1.88(-3.34%) |
Feb 27, 2020 | 58.54 | 58.86 | 56.11 | 56.13 | 49,942,284 | -2.64(-4.50%) |
Feb 26, 2020 | 59.38 | 59.91 | 58.77 | 58.78 | 30,014,310 | -0.60(-1.01%) |
Feb 25, 2020 | 60.71 | 60.82 | 59.27 | 59.38 | 32,247,444 | -1.27(-2.10%) |
Feb 24, 2020 | 61.10 | 61.45 | 60.63 | 60.65 | 23,427,926 | -0.72(-1.17%) |
Feb 21, 2020 | 61.37 | 61.76 | 61.31 | 61.37 | 13,442,167 | -0.11(-0.18%) |
Feb 20, 2020 | 61.28 | 61.52 | 60.98 | 61.48 | 16,509,106 | +0.22(+0.36%) |
Feb 19, 2020 | 61.69 | 61.77 | 61.26 | 61.26 | 12,830,733 | -0.67(-1.08%) |
Feb 18, 2020 | 61.65 | 62.04 | 61.48 | 61.93 | 17,230,780 | +0.51(+0.84%) |
Feb 14, 2020 | 61.12 | 61.47 | 61.04 | 61.42 | 12,095,544 | +0.41(+0.67%) |
Feb 13, 2020 | 60.39 | 61.04 | 60.29 | 61.01 | 15,571,700 | +0.67(+1.11%) |
Feb 12, 2020 | 60.20 | 60.52 | 60.01 | 60.34 | 9,222,707 | +0.04(+0.07%) |
Feb 11, 2020 | 60.18 | 60.49 | 60.15 | 60.29 | 11,769,691 | +0.22(+0.36%) |
Feb 10, 2020 | 59.94 | 60.08 | 59.73 | 60.08 | 9,328,775 | +0.23(+0.38%) |
Feb 07, 2020 | 60.18 | 60.27 | 59.83 | 59.85 | 12,258,628 | -0.19(-0.32%) |
Feb 06, 2020 | 60.08 | 60.38 | 59.89 | 60.04 | 17,138,300 | +0.02(+0.03%) |
Feb 05, 2020 | 59.65 | 60.17 | 59.52 | 60.02 | 18,686,716 | +0.24(+0.41%) |
Feb 04, 2020 | 60.35 | 60.53 | 59.72 | 59.78 | 23,714,438 | -0.60(-1.00%) |
Feb 03, 2020 | 60.28 | 60.45 | 60.14 | 60.38 | 15,526,754 | +0.19(+0.32%) |
Jan 31, 2020 | 60.35 | 60.59 | 59.87 | 60.19 | 23,465,056 | -0.27(-0.45%) |
Jan 30, 2020 | 59.87 | 60.49 | 59.72 | 60.46 | 16,506,638 | +0.56(+0.93%) |
Jan 29, 2020 | 59.78 | 59.99 | 59.54 | 59.90 | 12,373,614 | +0.16(+0.26%) |
Jan 28, 2020 | 59.56 | 60.00 | 59.41 | 59.74 | 20,088,624 | +0.24(+0.41%) |
Jan 27, 2020 | 59.61 | 60.03 | 59.33 | 59.50 | 12,918,607 | -0.15(-0.25%) |
Jan 24, 2020 | 59.33 | 59.87 | 59.24 | 59.65 | 16,505,134 | +0.16(+0.26%) |
Jan 23, 2020 | 58.96 | 59.51 | 58.90 | 59.49 | 14,862,711 | +0.52(+0.89%) |
Jan 22, 2020 | 58.90 | 59.13 | 58.81 | 58.97 | 12,425,111 | +0.18(+0.31%) |
Jan 21, 2020 | 58.38 | 58.81 | 58.15 | 58.78 | 27,363,968 | +0.53(+0.91%) |
Jan 17, 2020 | 57.83 | 58.33 | 57.68 | 58.25 | 15,195,299 | +0.40(+0.69%) |
Jan 16, 2020 | 57.54 | 57.91 | 57.52 | 57.85 | 12,486,899 | +0.36(+0.62%) |
Jan 15, 2020 | 56.82 | 57.59 | 56.81 | 57.49 | 18,206,254 | +0.79(+1.40%) |
Jan 14, 2020 | 56.53 | 56.72 | 56.28 | 56.70 | 13,174,033 | +0.17(+0.29%) |
Jan 13, 2020 | 56.17 | 56.70 | 56.17 | 56.53 | 14,521,841 | +0.34(+0.61%) |
Jan 10, 2020 | 56.12 | 56.39 | 56.10 | 56.19 | 12,128,665 | +0.15(+0.26%) |
Jan 09, 2020 | 55.67 | 56.11 | 55.66 | 56.04 | 13,343,748 | +0.31(+0.55%) |
Jan 08, 2020 | 55.79 | 55.98 | 55.65 | 55.74 | 14,602,386 | -0.03(-0.05%) |
Jan 07, 2020 | 55.70 | 55.79 | 55.45 | 55.76 | 14,979,375 | -0.08(-0.14%) |
Jan 06, 2020 | 55.72 | 56.01 | 55.63 | 55.84 | 11,970,082 | +0.05(+0.09%) |
Jan 03, 2020 | 55.72 | 55.99 | 55.59 | 55.79 | 20,616,748 | +0.11(+0.20%) |
Jan 02, 2020 | 56.48 | 56.50 | 55.46 | 55.68 | 21,898,660 | -0.71(-1.25%) |
Dec 31, 2019 | 56.16 | 56.45 | 56.09 | 56.38 | 12,386,987 | +0.22(+0.39%) |
Dec 30, 2019 | 55.94 | 56.17 | 55.87 | 56.17 | 13,677,415 | -0.01(-0.02%) |
Dec 27, 2019 | 56.01 | 56.17 | 55.90 | 56.17 | 11,806,278 | +0.17(+0.30%) |
Dec 26, 2019 | 55.97 | 56.06 | 55.77 | 56.01 | 7,631,016 | +0.10(+0.17%) |
Dec 24, 2019 | 55.90 | 55.94 | 55.62 | 55.91 | 5,171,951 | +0.08(+0.14%) |
Dec 23, 2019 | 56.45 | 56.48 | 55.69 | 55.83 | 18,884,764 | -0.52(-0.93%) |
Dec 20, 2019 | 55.96 | 56.66 | 55.96 | 56.36 | 26,326,432 | +0.38(+0.69%) |
Dec 19, 2019 | 55.96 | 56.05 | 55.63 | 55.97 | 19,521,650 | +0.02(+0.03%) |
Dec 18, 2019 | 55.77 | 56.03 | 55.48 | 55.96 | 14,793,324 | +0.23(+0.40%) |
Dec 17, 2019 | 55.58 | 56.08 | 55.53 | 55.73 | 19,458,862 | +0.18(+0.33%) |
Dec 16, 2019 | 54.87 | 55.58 | 54.87 | 55.55 | 23,994,264 | +0.68(+1.25%) |
Dec 13, 2019 | 54.47 | 54.96 | 54.25 | 54.87 | 22,331,662 | +0.42(+0.78%) |
Dec 12, 2019 | 54.61 | 54.82 | 54.21 | 54.44 | 27,855,694 | -0.23(-0.43%) |
Dec 11, 2019 | 54.60 | 54.77 | 54.40 | 54.67 | 13,848,748 | +0.15(+0.27%) |
Dec 10, 2019 | 54.53 | 54.64 | 54.39 | 54.53 | 14,551,801 | -0.01(-0.02%) |
Dec 09, 2019 | 54.85 | 54.86 | 54.44 | 54.54 | 13,378,738 | -0.19(-0.35%) |
Dec 06, 2019 | 54.68 | 55.05 | 54.68 | 54.73 | 11,067,597 | -0.16(-0.30%) |
Dec 05, 2019 | 54.71 | 54.90 | 54.57 | 54.89 | 14,379,571 | +0.10(+0.17%) |
Dec 04, 2019 | 54.36 | 54.88 | 54.32 | 54.80 | 22,635,650 | +0.42(+0.76%) |
Dec 03, 2019 | 54.37 | 54.48 | 54.16 | 54.38 | 14,929,759 | +0.15(+0.27%) |
Dec 02, 2019 | 54.33 | 54.47 | 54.12 | 54.23 | 21,599,516 | -0.36(-0.65%) |
Nov 29, 2019 | 54.74 | 54.95 | 54.53 | 54.59 | 5,915,300 | -0.05(-0.09%) |
Nov 27, 2019 | 54.41 | 54.70 | 54.37 | 54.64 | 14,470,275 | +0.10(+0.17%) |
Nov 26, 2019 | 54.45 | 54.62 | 54.33 | 54.54 | 18,653,636 | +0.18(+0.33%) |
Nov 25, 2019 | 54.60 | 54.75 | 54.24 | 54.36 | 23,560,872 | -0.18(-0.33%) |
Nov 22, 2019 | 54.65 | 54.67 | 54.15 | 54.54 | 13,265,593 | +0.02(+0.03%) |
Nov 21, 2019 | 54.71 | 54.76 | 54.35 | 54.53 | 16,410,551 | -0.19(-0.35%) |
Nov 20, 2019 | 54.47 | 54.80 | 54.34 | 54.72 | 22,730,180 | +0.33(+0.60%) |
Nov 19, 2019 | 54.37 | 54.69 | 54.10 | 54.39 | 20,850,818 | -0.14(-0.25%) |
Nov 18, 2019 | 54.53 | 54.98 | 54.43 | 54.53 | 19,047,160 | +0.11(+0.21%) |
Nov 15, 2019 | 54.27 | 54.44 | 54.10 | 54.41 | 11,511,701 | +0.17(+0.32%) |
Nov 14, 2019 | 54.22 | 54.52 | 54.07 | 54.24 | 19,445,880 | +0.19(+0.35%) |
Nov 13, 2019 | 53.45 | 54.17 | 53.38 | 54.05 | 19,973,812 | +0.79(+1.48%) |
Nov 12, 2019 | 53.14 | 53.37 | 53.11 | 53.26 | 14,632,340 | +0.13(+0.24%) |
Nov 11, 2019 | 53.48 | 53.54 | 53.08 | 53.13 | 10,710,645 | -0.33(-0.62%) |
Nov 08, 2019 | 53.52 | 53.76 | 53.23 | 53.46 | 18,447,458 | -0.23(-0.42%) |
Nov 07, 2019 | 54.14 | 54.41 | 53.33 | 53.69 | 26,386,014 | -0.74(-1.35%) |
Nov 06, 2019 | 54.31 | 54.65 | 54.22 | 54.42 | 20,526,866 | +0.21(+0.38%) |
Nov 05, 2019 | 54.51 | 54.68 | 54.07 | 54.22 | 25,405,540 | -0.56(-1.03%) |
Nov 04, 2019 | 55.44 | 55.47 | 54.58 | 54.78 | 28,114,008 | -0.71(-1.28%) |