Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.27 | 43.34 | 42.67 | 43.21 | 3,726,515 | -0.02(-0.04%) |
Nov 27, 2020 | 43.22 | 43.24 | 42.59 | 43.23 | 1,251,569 | +0.30(+0.70%) |
Nov 25, 2020 | 42.88 | 43.55 | 42.73 | 42.92 | 3,343,705 | -0.31(-0.72%) |
Nov 24, 2020 | 45.15 | 45.60 | 43.20 | 43.24 | 5,787,360 | -2.70(-5.88%) |
Nov 23, 2020 | 45.81 | 46.06 | 45.41 | 45.94 | 3,656,855 | +0.03(+0.06%) |
Nov 20, 2020 | 45.74 | 46.08 | 45.26 | 45.91 | 2,806,695 | +0.13(+0.28%) |
Nov 19, 2020 | 45.79 | 45.95 | 45.20 | 45.78 | 1,790,919 | -0.02(-0.04%) |
Nov 18, 2020 | 47.12 | 47.15 | 45.79 | 45.80 | 1,853,194 | -1.21(-2.57%) |
Nov 17, 2020 | 47.77 | 47.89 | 46.93 | 47.01 | 1,677,728 | -1.08(-2.25%) |
Nov 16, 2020 | 47.92 | 48.09 | 47.42 | 48.09 | 1,168,487 | +0.33(+0.69%) |
Nov 13, 2020 | 47.43 | 47.88 | 47.16 | 47.76 | 1,226,127 | +0.39(+0.83%) |
Nov 12, 2020 | 47.80 | 47.80 | 46.91 | 47.37 | 1,649,377 | -0.22(-0.46%) |
Nov 11, 2020 | 46.98 | 47.78 | 46.64 | 47.59 | 1,648,787 | +0.93(+2.00%) |
Nov 10, 2020 | 45.27 | 46.67 | 45.00 | 46.65 | 1,635,063 | +1.33(+2.93%) |
Nov 09, 2020 | 46.70 | 47.05 | 45.20 | 45.32 | 2,153,343 | -0.38(-0.82%) |
Nov 06, 2020 | 45.51 | 46.00 | 45.31 | 45.70 | 1,948,438 | +0.31(+0.69%) |
Nov 05, 2020 | 46.29 | 46.52 | 45.33 | 45.39 | 1,674,709 | -0.54(-1.18%) |
Nov 04, 2020 | 46.02 | 46.89 | 45.71 | 45.93 | 3,646,176 | +0.14(+0.30%) |
Nov 03, 2020 | 45.51 | 46.35 | 45.51 | 45.79 | 2,305,198 | +0.49(+1.09%) |
Nov 02, 2020 | 45.01 | 45.39 | 44.69 | 45.30 | 1,894,976 | +0.71(+1.58%) |
Oct 30, 2020 | 44.48 | 45.12 | 44.33 | 44.59 | 2,221,202 | -0.01(-0.02%) |
Oct 29, 2020 | 44.65 | 45.15 | 44.23 | 44.60 | 1,964,071 | +0.07(+0.16%) |
Oct 28, 2020 | 45.63 | 45.77 | 44.47 | 44.53 | 2,070,046 | -1.29(-2.82%) |
Oct 27, 2020 | 45.40 | 46.20 | 45.29 | 45.82 | 2,095,152 | +0.53(+1.17%) |
Oct 26, 2020 | 45.27 | 45.63 | 45.11 | 45.29 | 1,474,592 | -0.15(-0.32%) |
Oct 23, 2020 | 45.20 | 45.49 | 45.02 | 45.43 | 1,065,177 | +0.26(+0.57%) |
Oct 22, 2020 | 45.10 | 45.47 | 44.93 | 45.18 | 1,092,556 | +0.05(+0.12%) |
Oct 21, 2020 | 44.53 | 45.33 | 44.53 | 45.12 | 1,381,888 | +0.47(+1.05%) |
Oct 20, 2020 | 44.94 | 45.21 | 44.49 | 44.65 | 1,156,344 | -0.24(-0.53%) |
Oct 19, 2020 | 45.27 | 45.66 | 44.79 | 44.89 | 2,077,760 | -0.48(-1.05%) |
Oct 16, 2020 | 46.07 | 46.36 | 45.33 | 45.37 | 6,046,121 | -0.64(-1.39%) |
Oct 15, 2020 | 45.59 | 46.15 | 45.43 | 46.01 | 1,648,416 | +0.22(+0.48%) |
Oct 14, 2020 | 46.10 | 46.33 | 45.52 | 45.79 | 1,813,274 | -0.37(-0.81%) |
Oct 13, 2020 | 45.63 | 46.58 | 45.63 | 46.16 | 2,656,077 | +0.49(+1.08%) |
Oct 12, 2020 | 45.00 | 45.91 | 44.71 | 45.67 | 2,473,170 | +1.04(+2.33%) |
Oct 09, 2020 | 44.77 | 45.04 | 44.46 | 44.63 | 1,837,775 | -0.13(-0.29%) |
Oct 08, 2020 | 45.09 | 45.41 | 44.56 | 44.76 | 1,145,305 | -0.21(-0.47%) |
Oct 07, 2020 | 44.55 | 45.21 | 44.43 | 44.97 | 1,486,873 | +0.44(+0.98%) |
Oct 06, 2020 | 45.07 | 45.27 | 44.39 | 44.53 | 1,307,804 | -0.59(-1.31%) |
Oct 05, 2020 | 44.66 | 45.13 | 44.42 | 45.12 | 992,566 | +0.44(+0.98%) |
Oct 02, 2020 | 44.83 | 45.35 | 44.50 | 44.69 | 1,078,553 | -0.24(-0.53%) |
Oct 01, 2020 | 44.73 | 45.03 | 44.17 | 44.92 | 1,444,523 | +0.36(+0.80%) |
Sep 30, 2020 | 44.39 | 44.88 | 44.26 | 44.57 | 1,634,860 | +0.35(+0.78%) |
Sep 29, 2020 | 44.60 | 44.93 | 44.11 | 44.22 | 1,475,561 | -0.41(-0.92%) |
Sep 28, 2020 | 44.66 | 44.95 | 44.42 | 44.63 | 1,282,558 | +0.11(+0.25%) |
Sep 25, 2020 | 43.86 | 44.58 | 43.82 | 44.52 | 1,157,755 | +0.51(+1.16%) |
Sep 24, 2020 | 43.53 | 44.37 | 43.49 | 44.01 | 1,484,375 | +0.57(+1.30%) |
Sep 23, 2020 | 44.68 | 44.74 | 43.21 | 43.45 | 2,650,067 | -0.96(-2.16%) |
Sep 22, 2020 | 44.21 | 44.73 | 44.06 | 44.40 | 1,469,976 | +0.22(+0.50%) |
Sep 21, 2020 | 44.21 | 44.83 | 43.69 | 44.18 | 1,741,456 | -0.26(-0.57%) |
Sep 18, 2020 | 45.00 | 45.42 | 44.22 | 44.44 | 2,288,306 | -0.69(-1.54%) |
Sep 17, 2020 | 45.02 | 45.25 | 44.59 | 45.13 | 1,739,962 | +0.05(+0.12%) |
Sep 16, 2020 | 45.45 | 45.67 | 45.05 | 45.08 | 1,524,813 | -0.33(-0.72%) |
Sep 15, 2020 | 45.90 | 45.91 | 45.38 | 45.41 | 1,560,675 | -0.40(-0.88%) |
Sep 14, 2020 | 45.53 | 46.13 | 45.52 | 45.81 | 1,119,612 | +0.38(+0.84%) |
Sep 11, 2020 | 45.31 | 45.66 | 45.02 | 45.42 | 1,431,233 | +0.10(+0.22%) |
Sep 10, 2020 | 46.10 | 46.29 | 45.22 | 45.32 | 1,931,545 | -0.87(-1.87%) |
Sep 09, 2020 | 46.15 | 46.85 | 46.01 | 46.19 | 1,521,591 | +0.38(+0.84%) |
Sep 08, 2020 | 46.57 | 46.74 | 45.77 | 45.81 | 2,133,292 | -0.76(-1.62%) |
Sep 04, 2020 | 46.45 | 46.80 | 46.06 | 46.56 | 1,483,010 | +0.08(+0.18%) |
Sep 03, 2020 | 46.86 | 47.74 | 46.02 | 46.48 | 2,113,264 | -0.31(-0.66%) |
Sep 02, 2020 | 46.21 | 46.87 | 46.02 | 46.79 | 2,297,257 | +0.58(+1.26%) |
Sep 01, 2020 | 46.55 | 46.55 | 45.63 | 46.21 | 2,457,457 | -0.26(-0.57%) |
Aug 31, 2020 | 46.01 | 46.61 | 45.89 | 46.47 | 2,691,431 | +0.33(+0.71%) |
Aug 28, 2020 | 46.54 | 46.64 | 45.86 | 46.14 | 1,612,893 | -0.63(-1.34%) |
Aug 27, 2020 | 46.66 | 47.51 | 46.60 | 46.77 | 1,567,554 | +0.37(+0.81%) |
Aug 26, 2020 | 46.68 | 46.91 | 45.77 | 46.40 | 2,562,350 | -0.58(-1.24%) |
Aug 25, 2020 | 47.81 | 48.14 | 46.73 | 46.98 | 3,101,728 | -1.00(-2.09%) |
Aug 24, 2020 | 48.27 | 48.29 | 47.55 | 47.99 | 1,849,313 | -0.04(-0.08%) |
Aug 21, 2020 | 47.93 | 48.16 | 47.64 | 48.02 | 1,557,825 | +0.12(+0.25%) |
Aug 20, 2020 | 47.65 | 48.01 | 47.58 | 47.90 | 808,673 | +0.11(+0.23%) |
Aug 19, 2020 | 48.06 | 48.12 | 47.50 | 47.79 | 1,229,938 | -0.26(-0.53%) |
Aug 18, 2020 | 47.76 | 48.22 | 47.48 | 48.05 | 1,141,163 | +0.26(+0.55%) |
Aug 17, 2020 | 47.57 | 48.01 | 47.45 | 47.79 | 937,925 | +0.17(+0.36%) |
Aug 14, 2020 | 47.58 | 47.87 | 47.37 | 47.61 | 1,023,155 | +0.10(+0.21%) |
Aug 13, 2020 | 47.36 | 47.64 | 47.07 | 47.51 | 1,172,858 | +0.08(+0.17%) |
Aug 12, 2020 | 47.13 | 47.86 | 47.03 | 47.43 | 1,422,670 | +0.57(+1.21%) |
Aug 11, 2020 | 47.43 | 47.59 | 46.76 | 46.86 | 1,275,279 | -0.52(-1.10%) |
Aug 10, 2020 | 47.15 | 47.56 | 46.98 | 47.38 | 1,128,246 | +0.33(+0.70%) |
Aug 07, 2020 | 46.61 | 47.35 | 46.46 | 47.06 | 1,374,519 | +0.40(+0.86%) |
Aug 06, 2020 | 46.33 | 46.70 | 46.25 | 46.66 | 885,760 | +0.29(+0.63%) |
Aug 05, 2020 | 46.53 | 46.88 | 46.12 | 46.36 | 1,719,116 | -0.25(-0.53%) |
Aug 04, 2020 | 46.24 | 46.65 | 45.95 | 46.61 | 1,724,799 | +0.30(+0.65%) |
Aug 03, 2020 | 46.53 | 46.71 | 46.15 | 46.31 | 1,329,490 | -0.05(-0.12%) |
Jul 31, 2020 | 46.00 | 46.65 | 45.81 | 46.36 | 2,408,974 | +0.10(+0.22%) |
Jul 30, 2020 | 46.07 | 46.40 | 45.73 | 46.26 | 1,244,519 | -0.08(-0.18%) |
Jul 29, 2020 | 46.33 | 46.56 | 45.98 | 46.35 | 1,376,371 | +0.26(+0.55%) |
Jul 28, 2020 | 46.13 | 46.60 | 45.98 | 46.09 | 1,228,832 | +0.01(+0.02%) |
Jul 27, 2020 | 45.94 | 46.35 | 45.92 | 46.08 | 1,111,387 | +0.26(+0.56%) |
Jul 24, 2020 | 46.18 | 46.57 | 45.52 | 45.83 | 1,433,098 | -0.26(-0.55%) |
Jul 23, 2020 | 45.60 | 46.10 | 45.45 | 46.08 | 1,297,277 | +0.70(+1.55%) |
Jul 22, 2020 | 45.48 | 45.54 | 44.63 | 45.38 | 1,180,748 | +0.03(+0.06%) |
Jul 21, 2020 | 45.12 | 45.98 | 45.12 | 45.35 | 1,821,849 | +0.05(+0.10%) |
Jul 20, 2020 | 45.45 | 45.66 | 44.97 | 45.31 | 1,224,943 | -0.20(-0.44%) |
Jul 17, 2020 | 45.42 | 45.79 | 45.36 | 45.51 | 2,300,372 | +0.36(+0.79%) |
Jul 16, 2020 | 44.48 | 45.34 | 44.41 | 45.15 | 2,054,831 | +0.65(+1.45%) |
Jul 15, 2020 | 44.76 | 45.02 | 44.36 | 44.50 | 1,424,560 | -0.25(-0.55%) |
Jul 14, 2020 | 43.81 | 44.78 | 43.81 | 44.75 | 1,382,406 | +0.94(+2.14%) |
Jul 13, 2020 | 44.18 | 44.43 | 43.64 | 43.81 | 1,870,599 | -0.13(-0.29%) |
Jul 10, 2020 | 42.69 | 43.99 | 42.67 | 43.94 | 1,988,610 | +1.30(+3.04%) |
Jul 09, 2020 | 43.18 | 43.33 | 42.51 | 42.64 | 2,700,203 | -0.82(-1.88%) |
Jul 08, 2020 | 43.64 | 43.78 | 43.17 | 43.46 | 1,403,833 | -0.22(-0.50%) |
Jul 07, 2020 | 43.39 | 43.73 | 43.06 | 43.68 | 2,946,615 | +0.15(+0.33%) |
Jul 06, 2020 | 43.88 | 44.21 | 43.34 | 43.53 | 1,583,111 | -0.08(-0.19%) |
Jul 02, 2020 | 43.30 | 43.95 | 43.28 | 43.61 | 2,242,463 | +0.58(+1.35%) |
Jul 01, 2020 | 43.88 | 43.88 | 42.99 | 43.03 | 2,501,729 | -0.75(-1.72%) |
Jun 30, 2020 | 44.10 | 44.18 | 43.49 | 43.78 | 3,242,630 | -0.06(-0.14%) |
Jun 29, 2020 | 43.96 | 44.46 | 43.59 | 43.85 | 2,235,961 | +0.12(+0.27%) |
Jun 26, 2020 | 44.24 | 44.50 | 43.44 | 43.73 | 2,623,795 | -0.42(-0.95%) |
Jun 25, 2020 | 43.40 | 44.17 | 43.30 | 44.15 | 2,101,477 | +0.83(+1.91%) |
Jun 24, 2020 | 43.03 | 43.51 | 42.81 | 43.32 | 2,009,470 | +0.15(+0.34%) |
Jun 23, 2020 | 44.15 | 44.15 | 43.15 | 43.18 | 1,625,485 | -0.72(-1.63%) |
Jun 22, 2020 | 43.98 | 44.23 | 43.74 | 43.89 | 1,662,053 | -0.15(-0.33%) |
Jun 19, 2020 | 44.25 | 44.37 | 43.87 | 44.04 | 4,002,170 | +0.36(+0.83%) |
Jun 18, 2020 | 43.49 | 43.78 | 43.33 | 43.68 | 1,982,723 | +0.13(+0.29%) |
Jun 17, 2020 | 43.57 | 43.85 | 43.16 | 43.55 | 1,997,147 | +0.19(+0.44%) |
Jun 16, 2020 | 43.20 | 43.56 | 42.80 | 43.36 | 1,721,308 | +0.64(+1.51%) |
Jun 15, 2020 | 42.09 | 42.73 | 41.66 | 42.71 | 2,054,521 | +0.38(+0.90%) |
Jun 12, 2020 | 42.79 | 42.98 | 42.01 | 42.33 | 1,943,152 | -0.15(-0.36%) |
Jun 11, 2020 | 43.17 | 43.57 | 42.42 | 42.49 | 2,313,354 | -1.08(-2.48%) |
Jun 10, 2020 | 43.77 | 44.12 | 43.39 | 43.57 | 1,993,477 | +0.05(+0.10%) |
Jun 09, 2020 | 43.52 | 43.85 | 43.18 | 43.52 | 2,834,091 | -0.12(-0.27%) |
Jun 08, 2020 | 43.10 | 43.73 | 42.94 | 43.64 | 2,415,619 | +0.10(+0.23%) |
Jun 05, 2020 | 43.50 | 43.82 | 43.02 | 43.54 | 2,582,233 | +0.03(+0.06%) |
Jun 04, 2020 | 43.11 | 43.71 | 43.09 | 43.51 | 1,696,748 | +0.27(+0.63%) |
Jun 03, 2020 | 44.19 | 44.20 | 42.96 | 43.24 | 2,134,062 | -0.99(-2.24%) |
Jun 02, 2020 | 44.45 | 44.45 | 43.96 | 44.23 | 2,647,510 | -0.08(-0.18%) |
Jun 01, 2020 | 44.43 | 44.71 | 43.88 | 44.31 | 2,142,912 | +0.02(+0.04%) |
May 29, 2020 | 43.54 | 44.43 | 43.03 | 44.29 | 3,529,225 | +0.86(+1.98%) |
May 28, 2020 | 43.00 | 43.58 | 42.78 | 43.43 | 4,496,535 | +0.87(+2.05%) |
May 27, 2020 | 41.43 | 42.59 | 40.73 | 42.56 | 3,267,474 | +1.08(+2.60%) |
May 26, 2020 | 42.63 | 42.93 | 41.34 | 41.48 | 3,301,105 | -1.09(-2.56%) |
May 22, 2020 | 41.25 | 42.82 | 41.19 | 42.57 | 2,710,336 | +0.83(+2.00%) |
May 21, 2020 | 43.44 | 43.44 | 41.05 | 41.73 | 4,937,640 | -1.80(-4.13%) |
May 20, 2020 | 43.09 | 43.73 | 42.82 | 43.53 | 2,355,683 | +0.54(+1.27%) |
May 19, 2020 | 43.72 | 44.13 | 42.95 | 42.99 | 1,887,849 | -0.69(-1.58%) |
May 18, 2020 | 43.78 | 43.91 | 43.15 | 43.68 | 2,629,942 | +0.21(+0.48%) |
May 15, 2020 | 43.03 | 43.64 | 42.97 | 43.47 | 4,529,134 | +0.31(+0.71%) |
May 14, 2020 | 44.12 | 44.38 | 42.54 | 43.16 | 2,187,419 | -0.92(-2.08%) |
May 13, 2020 | 43.88 | 44.80 | 43.59 | 44.08 | 2,659,754 | +0.31(+0.70%) |
May 12, 2020 | 43.60 | 44.34 | 43.55 | 43.77 | 2,204,815 | +0.36(+0.84%) |
May 11, 2020 | 43.00 | 43.89 | 42.81 | 43.40 | 1,742,973 | +0.55(+1.29%) |
May 08, 2020 | 42.71 | 42.99 | 42.52 | 42.85 | 1,258,429 | +0.59(+1.40%) |
May 07, 2020 | 42.52 | 42.78 | 42.03 | 42.26 | 2,047,892 | +0.09(+0.22%) |
May 06, 2020 | 42.40 | 42.46 | 42.09 | 42.17 | 1,913,360 | +0.18(+0.43%) |
May 05, 2020 | 41.98 | 42.55 | 41.76 | 41.99 | 1,718,600 | -0.15(-0.37%) |
May 04, 2020 | 42.22 | 42.59 | 41.80 | 42.14 | 1,580,042 | -0.13(-0.30%) |
May 01, 2020 | 42.32 | 42.88 | 41.97 | 42.27 | 1,847,571 | -0.23(-0.53%) |
Apr 30, 2020 | 43.30 | 43.42 | 41.90 | 42.50 | 5,555,573 | -0.68(-1.58%) |
Apr 29, 2020 | 41.69 | 43.35 | 41.64 | 43.18 | 4,179,626 | -0.15(-0.34%) |
Apr 28, 2020 | 42.12 | 43.47 | 42.08 | 43.32 | 4,027,352 | +1.01(+2.38%) |
Apr 27, 2020 | 42.71 | 42.72 | 41.59 | 42.32 | 4,746,066 | +0.04(+0.09%) |
Apr 24, 2020 | 43.00 | 43.25 | 41.91 | 42.28 | 5,573,581 | -0.54(-1.25%) |
Apr 23, 2020 | 43.54 | 43.78 | 42.79 | 42.81 | 3,659,396 | -1.09(-2.48%) |
Apr 22, 2020 | 44.27 | 44.66 | 43.85 | 43.90 | 2,485,187 | -0.48(-1.08%) |
Apr 21, 2020 | 45.25 | 45.46 | 44.17 | 44.38 | 1,911,738 | -0.90(-1.98%) |
Apr 20, 2020 | 45.82 | 46.11 | 45.25 | 45.28 | 2,023,407 | -0.54(-1.17%) |
Apr 17, 2020 | 45.64 | 46.03 | 45.15 | 45.82 | 2,724,668 | +0.27(+0.60%) |
Apr 16, 2020 | 44.31 | 45.78 | 44.17 | 45.54 | 2,982,520 | +1.41(+3.19%) |
Apr 15, 2020 | 44.36 | 44.74 | 43.79 | 44.14 | 2,992,930 | +0.14(+0.31%) |
Apr 14, 2020 | 43.58 | 44.50 | 43.24 | 44.00 | 3,477,647 | +1.28(+2.99%) |
Apr 13, 2020 | 43.20 | 43.53 | 42.27 | 42.72 | 2,155,377 | -0.40(-0.93%) |
Apr 09, 2020 | 42.42 | 44.01 | 42.24 | 43.12 | 3,233,773 | +0.37(+0.85%) |
Apr 08, 2020 | 43.18 | 43.32 | 42.40 | 42.76 | 2,397,711 | -0.49(-1.13%) |
Apr 07, 2020 | 43.47 | 43.94 | 42.84 | 43.24 | 3,044,840 | -0.58(-1.32%) |
Apr 06, 2020 | 43.94 | 44.23 | 42.90 | 43.82 | 3,173,402 | +0.15(+0.35%) |
Apr 03, 2020 | 42.53 | 44.38 | 42.47 | 43.67 | 4,293,561 | +0.72(+1.68%) |
Apr 02, 2020 | 41.23 | 43.18 | 41.23 | 42.95 | 3,149,027 | +1.11(+2.65%) |
Apr 01, 2020 | 41.37 | 42.29 | 40.89 | 41.84 | 2,552,720 | -0.26(-0.62%) |
Mar 31, 2020 | 42.27 | 42.71 | 41.50 | 42.10 | 3,627,389 | -0.13(-0.30%) |
Mar 30, 2020 | 41.28 | 42.65 | 41.28 | 42.23 | 2,644,540 | +1.64(+4.05%) |
Mar 27, 2020 | 39.94 | 41.73 | 39.81 | 40.58 | 2,722,597 | +0.10(+0.25%) |
Mar 26, 2020 | 37.91 | 40.60 | 37.78 | 40.48 | 3,863,467 | +2.63(+6.94%) |
Mar 25, 2020 | 39.72 | 40.05 | 37.64 | 37.86 | 6,977,827 | -2.63(-6.49%) |
Mar 24, 2020 | 38.35 | 40.74 | 38.33 | 40.48 | 3,784,126 | +2.29(+6.00%) |
Mar 23, 2020 | 40.89 | 40.89 | 37.78 | 38.19 | 5,484,297 | -2.54(-6.23%) |
Mar 20, 2020 | 42.72 | 43.07 | 40.26 | 40.73 | 5,716,845 | -1.90(-4.45%) |
Mar 19, 2020 | 43.71 | 44.50 | 41.12 | 42.62 | 6,618,642 | -0.95(-2.18%) |
Mar 18, 2020 | 41.36 | 46.51 | 41.11 | 43.57 | 9,354,897 | -0.23(-0.54%) |
Mar 17, 2020 | 39.09 | 43.89 | 38.74 | 43.80 | 9,199,698 | +5.33(+13.84%) |
Mar 16, 2020 | 35.92 | 39.04 | 35.48 | 38.48 | 7,222,425 | +0.21(+0.54%) |
Mar 13, 2020 | 37.30 | 38.32 | 35.92 | 38.27 | 5,802,151 | +2.09(+5.79%) |
Mar 12, 2020 | 35.78 | 37.38 | 35.21 | 36.18 | 4,708,971 | -1.98(-5.18%) |
Mar 11, 2020 | 38.73 | 38.88 | 37.83 | 38.15 | 3,575,200 | -1.34(-3.40%) |
Mar 10, 2020 | 39.61 | 40.02 | 37.92 | 39.50 | 3,861,870 | +0.32(+0.81%) |
Mar 09, 2020 | 38.07 | 39.82 | 37.91 | 39.18 | 2,847,468 | -0.49(-1.23%) |
Mar 06, 2020 | 38.62 | 39.84 | 38.52 | 39.67 | 2,892,988 | +0.14(+0.34%) |
Mar 05, 2020 | 39.95 | 40.17 | 39.17 | 39.54 | 2,609,740 | -1.13(-2.77%) |
Mar 04, 2020 | 39.57 | 40.66 | 39.19 | 40.66 | 2,221,723 | +1.86(+4.79%) |
Mar 03, 2020 | 39.04 | 40.01 | 38.47 | 38.80 | 4,530,451 | -0.18(-0.46%) |
Mar 02, 2020 | 37.78 | 39.00 | 37.69 | 38.98 | 4,222,656 | +1.44(+3.82%) |
Feb 28, 2020 | 37.59 | 37.81 | 36.23 | 37.55 | 4,565,544 | -0.84(-2.19%) |
Feb 27, 2020 | 39.34 | 39.65 | 38.38 | 38.39 | 2,956,552 | -1.27(-3.21%) |
Feb 26, 2020 | 40.56 | 40.93 | 39.63 | 39.66 | 3,487,342 | -0.70(-1.74%) |
Feb 25, 2020 | 40.35 | 40.77 | 40.27 | 40.37 | 2,793,195 | +0.14(+0.34%) |
Feb 24, 2020 | 39.86 | 40.45 | 39.78 | 40.23 | 3,804,181 | -0.18(-0.45%) |
Feb 21, 2020 | 40.77 | 41.06 | 40.37 | 40.41 | 4,014,266 | -0.69(-1.67%) |
Feb 20, 2020 | 42.37 | 42.50 | 40.55 | 41.10 | 5,007,874 | -2.63(-6.01%) |
Feb 19, 2020 | 43.63 | 43.99 | 43.54 | 43.72 | 2,317,929 | +0.16(+0.37%) |
Feb 18, 2020 | 43.69 | 43.80 | 43.43 | 43.56 | 2,342,866 | -0.29(-0.66%) |
Feb 14, 2020 | 43.75 | 44.10 | 43.68 | 43.85 | 1,624,806 | +0.12(+0.27%) |
Feb 13, 2020 | 43.09 | 43.76 | 42.87 | 43.73 | 2,014,277 | +0.62(+1.44%) |
Feb 12, 2020 | 42.86 | 43.19 | 42.76 | 43.11 | 1,547,861 | +0.25(+0.59%) |
Feb 11, 2020 | 42.78 | 43.08 | 42.58 | 42.86 | 1,675,440 | +0.14(+0.32%) |
Feb 10, 2020 | 42.50 | 42.74 | 42.42 | 42.72 | 1,790,331 | +0.22(+0.51%) |
Feb 07, 2020 | 42.32 | 42.64 | 42.07 | 42.50 | 1,832,864 | +0.18(+0.43%) |
Feb 06, 2020 | 42.48 | 42.87 | 41.98 | 42.32 | 4,221,008 | -0.45(-1.06%) |
Feb 05, 2020 | 43.08 | 43.19 | 42.75 | 42.78 | 2,363,935 | -0.14(-0.34%) |
Feb 04, 2020 | 42.99 | 43.31 | 42.91 | 42.92 | 1,870,851 | +0.11(+0.25%) |
Feb 03, 2020 | 42.79 | 43.13 | 42.69 | 42.81 | 2,102,922 | +0.15(+0.36%) |
Jan 31, 2020 | 43.15 | 43.34 | 42.55 | 42.66 | 3,963,415 | -0.56(-1.30%) |
Jan 30, 2020 | 42.70 | 43.31 | 42.50 | 43.22 | 2,743,564 | +0.51(+1.18%) |
Jan 29, 2020 | 42.50 | 42.89 | 42.35 | 42.71 | 2,527,415 | +0.24(+0.57%) |
Jan 28, 2020 | 42.20 | 42.60 | 42.14 | 42.47 | 1,597,202 | +0.21(+0.49%) |
Jan 27, 2020 | 42.56 | 42.87 | 42.16 | 42.26 | 2,569,047 | -0.37(-0.87%) |
Jan 24, 2020 | 42.57 | 42.63 | 42.19 | 42.63 | 1,847,045 | +0.22(+0.51%) |
Jan 23, 2020 | 42.03 | 42.63 | 41.85 | 42.41 | 3,182,094 | +0.38(+0.90%) |
Jan 22, 2020 | 42.41 | 42.76 | 41.91 | 42.04 | 2,506,125 | -0.34(-0.81%) |
Jan 21, 2020 | 41.83 | 42.48 | 41.82 | 42.38 | 4,499,369 | +0.59(+1.40%) |
Jan 17, 2020 | 41.61 | 42.15 | 41.52 | 41.79 | 3,737,187 | +0.25(+0.61%) |
Jan 16, 2020 | 40.95 | 41.66 | 40.89 | 41.54 | 2,283,381 | +0.65(+1.59%) |
Jan 15, 2020 | 41.13 | 41.39 | 40.89 | 40.89 | 1,727,061 | -0.14(-0.33%) |
Jan 14, 2020 | 41.37 | 41.38 | 40.65 | 41.02 | 2,964,862 | -0.41(-0.98%) |
Jan 13, 2020 | 40.64 | 41.43 | 40.62 | 41.43 | 2,635,730 | +0.90(+2.23%) |
Jan 10, 2020 | 40.08 | 40.84 | 40.01 | 40.53 | 2,610,702 | +0.58(+1.45%) |
Jan 09, 2020 | 40.15 | 40.19 | 39.78 | 39.95 | 2,497,913 | -0.09(-0.22%) |
Jan 08, 2020 | 39.97 | 40.20 | 39.97 | 40.04 | 2,246,023 | +0.04(+0.11%) |
Jan 07, 2020 | 39.69 | 40.11 | 39.62 | 39.99 | 2,312,492 | +0.30(+0.75%) |
Jan 06, 2020 | 39.78 | 40.09 | 39.70 | 39.70 | 2,535,035 | -0.04(-0.09%) |
Jan 03, 2020 | 39.71 | 40.02 | 39.52 | 39.73 | 2,070,020 | -0.05(-0.14%) |
Jan 02, 2020 | 40.53 | 40.72 | 39.54 | 39.79 | 2,679,216 | -0.72(-1.77%) |
Dec 31, 2019 | 40.37 | 40.56 | 40.23 | 40.50 | 1,665,527 | +0.10(+0.24%) |
Dec 30, 2019 | 40.50 | 40.80 | 40.39 | 40.41 | 1,443,027 | -0.23(-0.57%) |
Dec 27, 2019 | 40.73 | 40.88 | 40.50 | 40.64 | 1,867,328 | -0.04(-0.09%) |
Dec 26, 2019 | 40.66 | 40.87 | 40.62 | 40.68 | 2,493,555 | -0.04(-0.11%) |
Dec 24, 2019 | 40.67 | 40.83 | 40.60 | 40.72 | 670,777 | -0.04(-0.11%) |
Dec 23, 2019 | 40.46 | 40.78 | 40.28 | 40.77 | 1,982,408 | +0.40(+0.98%) |
Dec 20, 2019 | 40.44 | 40.56 | 40.15 | 40.37 | 6,305,171 | +0.23(+0.58%) |
Dec 19, 2019 | 40.06 | 40.33 | 39.96 | 40.14 | 2,098,497 | +0.25(+0.63%) |
Dec 18, 2019 | 40.06 | 40.17 | 39.64 | 39.89 | 2,142,544 | -0.07(-0.18%) |
Dec 17, 2019 | 40.28 | 40.59 | 39.88 | 39.96 | 2,537,378 | -0.33(-0.82%) |
Dec 16, 2019 | 40.34 | 40.47 | 39.92 | 40.29 | 2,826,415 | -0.03(-0.07%) |
Dec 13, 2019 | 40.60 | 40.92 | 40.27 | 40.32 | 2,055,208 | -0.40(-0.99%) |
Dec 12, 2019 | 40.91 | 41.09 | 40.69 | 40.72 | 2,020,482 | -0.19(-0.46%) |
Dec 11, 2019 | 41.04 | 41.08 | 40.67 | 40.91 | 1,344,674 | -0.04(-0.09%) |
Dec 10, 2019 | 40.72 | 40.99 | 40.50 | 40.94 | 2,543,679 | +0.22(+0.53%) |
Dec 09, 2019 | 40.73 | 40.92 | 40.61 | 40.73 | 2,159,362 | +0.02(+0.04%) |
Dec 06, 2019 | 41.12 | 41.16 | 40.69 | 40.71 | 2,368,156 | -0.38(-0.92%) |
Dec 05, 2019 | 40.62 | 41.09 | 40.52 | 41.09 | 3,657,458 | +0.46(+1.13%) |
Dec 04, 2019 | 40.74 | 41.11 | 40.54 | 40.63 | 2,751,485 | -0.26(-0.64%) |
Dec 03, 2019 | 40.57 | 40.90 | 40.14 | 40.89 | 2,333,306 | +0.10(+0.24%) |