Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 75.59 | 76.85 | 75.58 | 76.05 | 6,266,675 | +0.53(+0.70%) |
Sep 29, 2020 | 74.76 | 76.20 | 74.39 | 75.52 | 6,520,125 | +0.69(+0.93%) |
Sep 28, 2020 | 75.33 | 75.39 | 74.54 | 74.83 | 6,394,798 | +0.83(+1.13%) |
Sep 25, 2020 | 73.32 | 74.03 | 72.59 | 73.99 | 6,457,779 | +0.47(+0.64%) |
Sep 24, 2020 | 72.06 | 74.10 | 71.45 | 73.52 | 10,595,356 | +0.43(+0.59%) |
Sep 23, 2020 | 74.76 | 74.98 | 73.06 | 73.09 | 9,688,026 | -2.40(-3.18%) |
Sep 22, 2020 | 75.82 | 75.88 | 74.48 | 75.49 | 6,791,963 | -0.10(-0.14%) |
Sep 21, 2020 | 74.85 | 75.65 | 74.18 | 75.59 | 8,971,407 | +0.34(+0.45%) |
Sep 18, 2020 | 77.26 | 77.71 | 75.14 | 75.26 | 11,224,010 | -1.58(-2.05%) |
Sep 17, 2020 | 75.98 | 77.19 | 75.61 | 76.83 | 10,755,107 | -0.74(-0.95%) |
Sep 16, 2020 | 80.70 | 80.70 | 77.49 | 77.57 | 15,538,472 | -2.54(-3.17%) |
Sep 15, 2020 | 76.10 | 80.98 | 75.94 | 80.11 | 22,545,648 | +4.99(+6.65%) |
Sep 14, 2020 | 75.12 | 75.69 | 74.60 | 75.12 | 7,544,765 | +1.57(+2.13%) |
Sep 11, 2020 | 74.66 | 74.93 | 73.34 | 73.55 | 8,416,396 | -0.07(-0.10%) |
Sep 10, 2020 | 75.34 | 75.80 | 73.49 | 73.62 | 12,046,568 | -0.47(-0.63%) |
Sep 09, 2020 | 73.36 | 74.37 | 73.30 | 74.09 | 8,429,252 | +1.94(+2.69%) |
Sep 08, 2020 | 72.80 | 73.86 | 72.05 | 72.15 | 12,380,583 | -1.48(-2.01%) |
Sep 04, 2020 | 75.12 | 76.02 | 72.23 | 73.63 | 14,616,433 | -2.12(-2.80%) |
Sep 03, 2020 | 75.69 | 76.34 | 73.14 | 75.75 | 21,506,086 | -0.92(-1.20%) |
Sep 02, 2020 | 75.91 | 77.18 | 74.54 | 76.67 | 13,465,691 | +0.58(+0.76%) |
Sep 01, 2020 | 74.76 | 76.14 | 74.64 | 76.09 | 10,928,497 | +2.15(+2.90%) |
Aug 31, 2020 | 73.72 | 74.42 | 73.43 | 73.95 | 10,511,061 | -1.11(-1.48%) |
Aug 28, 2020 | 74.70 | 75.47 | 74.56 | 75.06 | 6,108,086 | -0.15(-0.20%) |
Aug 27, 2020 | 76.68 | 76.80 | 74.81 | 75.21 | 8,591,922 | -1.07(-1.41%) |
Aug 26, 2020 | 75.81 | 76.67 | 75.59 | 76.28 | 8,377,506 | +1.60(+2.14%) |
Aug 25, 2020 | 74.51 | 75.10 | 74.15 | 74.69 | 6,544,737 | +1.06(+1.44%) |
Aug 24, 2020 | 74.40 | 74.56 | 73.24 | 73.62 | 6,862,211 | +0.52(+0.71%) |
Aug 21, 2020 | 72.80 | 73.46 | 72.65 | 73.10 | 8,511,562 | +1.43(+1.99%) |
Aug 20, 2020 | 71.21 | 71.94 | 70.90 | 71.67 | 12,273,033 | -1.61(-2.20%) |
Aug 19, 2020 | 73.72 | 73.93 | 73.02 | 73.29 | 8,546,991 | -0.81(-1.10%) |
Aug 18, 2020 | 74.85 | 75.41 | 73.95 | 74.10 | 7,290,478 | -0.73(-0.97%) |
Aug 17, 2020 | 74.46 | 75.48 | 74.33 | 74.83 | 9,282,582 | +1.66(+2.27%) |
Aug 14, 2020 | 73.17 | 73.93 | 72.83 | 73.16 | 6,013,349 | +0.10(+0.14%) |
Aug 13, 2020 | 73.72 | 73.81 | 72.62 | 73.06 | 7,018,705 | -1.02(-1.37%) |
Aug 12, 2020 | 72.93 | 74.23 | 72.53 | 74.08 | 8,955,088 | +1.35(+1.86%) |
Aug 11, 2020 | 73.80 | 73.90 | 72.73 | 72.73 | 7,560,042 | -1.80(-2.42%) |
Aug 10, 2020 | 75.16 | 75.44 | 73.92 | 74.53 | 7,953,319 | -0.15(-0.20%) |
Aug 07, 2020 | 75.11 | 75.38 | 74.10 | 74.68 | 9,329,903 | -0.46(-0.61%) |
Aug 06, 2020 | 76.55 | 76.61 | 74.85 | 75.13 | 10,541,805 | -1.04(-1.36%) |
Aug 05, 2020 | 75.56 | 78.38 | 75.18 | 76.17 | 15,480,266 | +1.34(+1.80%) |
Aug 04, 2020 | 74.02 | 74.83 | 73.47 | 74.83 | 13,456,984 | +1.16(+1.57%) |
Aug 03, 2020 | 72.57 | 73.86 | 72.23 | 73.67 | 10,861,144 | +0.06(+0.08%) |
Jul 31, 2020 | 74.30 | 74.43 | 72.33 | 73.61 | 12,889,301 | -0.97(-1.30%) |
Jul 30, 2020 | 74.66 | 75.84 | 73.35 | 74.58 | 18,015,824 | -2.56(-3.31%) |
Jul 29, 2020 | 71.95 | 77.79 | 71.91 | 77.14 | 30,329,208 | +5.37(+7.48%) |
Jul 28, 2020 | 74.04 | 74.26 | 71.37 | 71.77 | 33,744,032 | -5.91(-7.60%) |
Jul 27, 2020 | 75.92 | 77.82 | 75.05 | 77.68 | 42,714,548 | +8.72(+12.65%) |
Jul 24, 2020 | 66.62 | 71.75 | 66.58 | 68.96 | 44,182,168 | +6.09(+9.69%) |
Jul 23, 2020 | 63.69 | 63.92 | 62.28 | 62.86 | 9,128,136 | -1.08(-1.69%) |
Jul 22, 2020 | 63.54 | 64.29 | 63.48 | 63.95 | 7,892,561 | +0.67(+1.06%) |
Jul 21, 2020 | 64.24 | 64.62 | 63.18 | 63.27 | 11,382,052 | +0.86(+1.38%) |
Jul 20, 2020 | 62.24 | 62.50 | 61.40 | 62.42 | 6,810,326 | +0.46(+0.74%) |
Jul 17, 2020 | 62.81 | 63.45 | 61.93 | 61.96 | 12,558,256 | -0.18(-0.29%) |
Jul 16, 2020 | 61.01 | 62.17 | 60.02 | 62.14 | 16,832,010 | +0.49(+0.80%) |
Jul 15, 2020 | 62.69 | 62.71 | 60.80 | 61.64 | 13,312,612 | -0.84(-1.34%) |
Jul 14, 2020 | 61.59 | 62.55 | 60.96 | 62.48 | 11,226,598 | +1.76(+2.90%) |
Jul 13, 2020 | 60.84 | 62.58 | 60.63 | 60.72 | 17,858,588 | +1.14(+1.91%) |
Jul 10, 2020 | 60.16 | 60.24 | 58.96 | 59.58 | 11,466,956 | -0.87(-1.44%) |
Jul 09, 2020 | 58.74 | 60.62 | 58.68 | 60.45 | 18,113,198 | +2.04(+3.50%) |
Jul 08, 2020 | 57.52 | 58.54 | 57.39 | 58.40 | 9,345,865 | +1.75(+3.10%) |
Jul 07, 2020 | 57.16 | 57.39 | 56.62 | 56.65 | 7,150,470 | -1.09(-1.89%) |
Jul 06, 2020 | 56.61 | 57.97 | 56.51 | 57.74 | 13,630,329 | +3.04(+5.56%) |
Jul 02, 2020 | 54.07 | 55.12 | 54.07 | 54.70 | 10,739,601 | +1.68(+3.17%) |
Jul 01, 2020 | 53.16 | 53.63 | 52.96 | 53.02 | 7,358,272 | +0.05(+0.09%) |
Jun 30, 2020 | 52.49 | 53.18 | 52.43 | 52.97 | 7,671,892 | +0.35(+0.67%) |
Jun 29, 2020 | 52.57 | 52.64 | 51.94 | 52.62 | 5,375,305 | +0.06(+0.11%) |
Jun 26, 2020 | 53.19 | 53.43 | 52.45 | 52.56 | 6,675,867 | -0.66(-1.24%) |
Jun 25, 2020 | 52.78 | 53.27 | 52.21 | 53.22 | 4,832,595 | +0.43(+0.81%) |
Jun 24, 2020 | 52.92 | 53.24 | 52.39 | 52.80 | 7,587,285 | -0.17(-0.32%) |
Jun 23, 2020 | 52.85 | 53.34 | 52.75 | 52.96 | 8,395,611 | +0.71(+1.36%) |
Jun 22, 2020 | 51.79 | 52.25 | 51.62 | 52.25 | 4,801,307 | +0.64(+1.25%) |
Jun 19, 2020 | 52.70 | 52.72 | 51.57 | 51.61 | 7,464,308 | -0.78(-1.50%) |
Jun 18, 2020 | 52.29 | 52.76 | 52.06 | 52.39 | 7,320,707 | -0.02(-0.05%) |
Jun 17, 2020 | 52.00 | 52.62 | 51.76 | 52.42 | 8,905,541 | +0.74(+1.43%) |
Jun 16, 2020 | 52.41 | 52.79 | 51.44 | 51.68 | 9,533,066 | -0.20(-0.39%) |
Jun 15, 2020 | 50.67 | 51.97 | 50.49 | 51.88 | 8,110,105 | +0.02(+0.04%) |
Jun 12, 2020 | 52.33 | 52.67 | 51.26 | 51.86 | 10,623,686 | +0.89(+1.74%) |
Jun 11, 2020 | 51.72 | 52.24 | 50.95 | 50.97 | 10,664,111 | -2.32(-4.36%) |
Jun 10, 2020 | 52.62 | 53.75 | 52.62 | 53.30 | 9,927,137 | +0.87(+1.66%) |
Jun 09, 2020 | 51.21 | 52.45 | 50.89 | 52.43 | 10,097,691 | +0.96(+1.87%) |
Jun 08, 2020 | 51.62 | 51.66 | 50.67 | 51.46 | 6,804,348 | +0.34(+0.67%) |
Jun 05, 2020 | 51.40 | 52.18 | 50.99 | 51.12 | 10,555,984 | +0.85(+1.69%) |
Jun 04, 2020 | 49.14 | 50.35 | 49.11 | 50.27 | 14,320,700 | +1.13(+2.30%) |
Jun 03, 2020 | 48.75 | 49.32 | 48.55 | 49.14 | 9,047,651 | +0.97(+2.02%) |
Jun 02, 2020 | 47.65 | 48.20 | 47.50 | 48.17 | 6,544,871 | +0.91(+1.92%) |
Jun 01, 2020 | 47.15 | 47.49 | 46.81 | 47.26 | 6,682,633 | +0.65(+1.39%) |
May 29, 2020 | 46.62 | 46.98 | 46.18 | 46.61 | 11,790,274 | +0.05(+0.10%) |
May 28, 2020 | 47.66 | 47.81 | 46.40 | 46.57 | 8,833,100 | -1.35(-2.82%) |
May 27, 2020 | 47.26 | 47.92 | 47.00 | 47.92 | 12,315,127 | +0.85(+1.81%) |
May 26, 2020 | 47.51 | 47.60 | 47.04 | 47.07 | 9,579,125 | +0.94(+2.05%) |
May 22, 2020 | 47.08 | 47.10 | 45.94 | 46.12 | 13,456,474 | -0.88(-1.87%) |
May 21, 2020 | 48.25 | 48.35 | 46.95 | 47.00 | 8,466,909 | -1.01(-2.10%) |
May 20, 2020 | 47.77 | 48.24 | 46.77 | 48.01 | 9,073,927 | +0.95(+2.03%) |
May 19, 2020 | 47.56 | 47.66 | 47.05 | 47.06 | 13,972,258 | -0.98(-2.04%) |
May 18, 2020 | 47.18 | 48.33 | 47.02 | 48.04 | 13,745,589 | +1.92(+4.16%) |
May 15, 2020 | 46.82 | 47.28 | 45.73 | 46.12 | 19,195,368 | -2.13(-4.41%) |
May 14, 2020 | 46.70 | 48.30 | 46.11 | 48.25 | 14,785,521 | +1.09(+2.32%) |
May 13, 2020 | 48.07 | 48.18 | 46.75 | 47.16 | 9,296,636 | -0.17(-0.35%) |
May 12, 2020 | 48.75 | 48.75 | 47.31 | 47.32 | 9,264,068 | -1.20(-2.48%) |
May 11, 2020 | 48.72 | 48.93 | 48.51 | 48.53 | 6,972,484 | -0.47(-0.96%) |
May 08, 2020 | 48.73 | 49.40 | 48.59 | 49.00 | 6,573,559 | +0.54(+1.11%) |
May 07, 2020 | 49.04 | 49.07 | 48.25 | 48.46 | 5,933,640 | +0.19(+0.38%) |
May 06, 2020 | 48.26 | 48.73 | 48.16 | 48.28 | 8,860,712 | +0.39(+0.81%) |
May 05, 2020 | 48.35 | 48.70 | 47.77 | 47.89 | 8,401,382 | -0.41(-0.84%) |
May 04, 2020 | 47.96 | 48.32 | 47.49 | 48.30 | 8,113,222 | +0.97(+2.05%) |
May 01, 2020 | 48.60 | 48.68 | 47.32 | 47.32 | 11,055,380 | -1.88(-3.82%) |
Apr 30, 2020 | 50.20 | 50.39 | 49.05 | 49.20 | 6,842,206 | -1.25(-2.48%) |
Apr 29, 2020 | 49.78 | 50.65 | 49.48 | 50.45 | 9,248,010 | +1.59(+3.26%) |
Apr 28, 2020 | 49.56 | 49.76 | 48.79 | 48.86 | 9,244,023 | -0.69(-1.40%) |
Apr 27, 2020 | 49.22 | 49.78 | 49.06 | 49.56 | 6,275,474 | +0.72(+1.48%) |
Apr 24, 2020 | 48.71 | 48.98 | 48.16 | 48.83 | 6,156,766 | +0.08(+0.17%) |
Apr 23, 2020 | 48.40 | 49.20 | 48.40 | 48.75 | 8,225,940 | -0.29(-0.59%) |
Apr 22, 2020 | 48.60 | 49.19 | 48.54 | 49.04 | 8,914,214 | +1.46(+3.08%) |
Apr 21, 2020 | 47.79 | 47.98 | 46.79 | 47.57 | 14,146,745 | -1.13(-2.32%) |
Apr 20, 2020 | 49.08 | 49.84 | 48.68 | 48.70 | 10,691,063 | -1.02(-2.05%) |
Apr 17, 2020 | 50.13 | 50.19 | 49.08 | 49.72 | 12,189,035 | +1.19(+2.46%) |
Apr 16, 2020 | 47.98 | 49.21 | 47.85 | 48.53 | 20,093,282 | +2.54(+5.52%) |
Apr 15, 2020 | 46.08 | 46.28 | 45.42 | 45.99 | 10,145,932 | -0.90(-1.92%) |
Apr 14, 2020 | 46.31 | 47.48 | 46.26 | 46.89 | 11,951,214 | +1.74(+3.86%) |
Apr 13, 2020 | 45.14 | 45.46 | 44.42 | 45.15 | 10,657,998 | +0.39(+0.87%) |
Apr 09, 2020 | 46.57 | 46.91 | 44.19 | 44.76 | 13,259,199 | -1.80(-3.86%) |
Apr 08, 2020 | 46.50 | 46.86 | 45.88 | 46.56 | 6,830,026 | +0.51(+1.11%) |
Apr 07, 2020 | 47.53 | 47.53 | 45.99 | 46.05 | 7,092,851 | -0.23(-0.50%) |
Apr 06, 2020 | 45.04 | 46.40 | 44.93 | 46.28 | 7,958,000 | +2.70(+6.18%) |
Apr 03, 2020 | 44.26 | 44.59 | 43.32 | 43.58 | 5,923,859 | -0.99(-2.22%) |
Apr 02, 2020 | 43.45 | 44.66 | 43.17 | 44.57 | 6,667,280 | +1.50(+3.48%) |
Apr 01, 2020 | 43.37 | 44.05 | 42.88 | 43.07 | 9,453,692 | -1.19(-2.68%) |
Mar 31, 2020 | 44.27 | 45.41 | 44.14 | 44.26 | 10,359,322 | -0.03(-0.06%) |
Mar 30, 2020 | 43.69 | 44.60 | 43.31 | 44.29 | 9,100,671 | +0.84(+1.94%) |
Mar 27, 2020 | 43.74 | 44.53 | 43.07 | 43.44 | 13,128,331 | -2.74(-5.94%) |
Mar 26, 2020 | 45.47 | 46.73 | 45.31 | 46.19 | 11,423,206 | +0.81(+1.78%) |
Mar 25, 2020 | 45.66 | 46.35 | 44.50 | 45.38 | 10,576,872 | +0.12(+0.27%) |
Mar 24, 2020 | 44.45 | 45.31 | 43.99 | 45.26 | 13,180,546 | +3.34(+7.98%) |
Mar 23, 2020 | 41.79 | 42.23 | 40.30 | 41.92 | 11,344,948 | +0.68(+1.64%) |
Mar 20, 2020 | 44.47 | 44.71 | 41.19 | 41.24 | 15,287,016 | +0.59(+1.46%) |
Mar 19, 2020 | 40.51 | 41.84 | 39.55 | 40.65 | 12,072,026 | -0.06(-0.14%) |
Mar 18, 2020 | 40.18 | 42.28 | 39.69 | 40.71 | 16,367,465 | -3.83(-8.59%) |
Mar 17, 2020 | 41.97 | 44.55 | 41.31 | 44.53 | 14,622,542 | +3.34(+8.11%) |
Mar 16, 2020 | 42.51 | 44.36 | 41.19 | 41.19 | 18,124,328 | -6.72(-14.03%) |
Mar 13, 2020 | 47.61 | 48.13 | 45.22 | 47.92 | 16,294,266 | +3.25(+7.27%) |
Mar 12, 2020 | 45.56 | 46.78 | 44.50 | 44.67 | 17,375,680 | -3.26(-6.80%) |
Mar 11, 2020 | 48.72 | 49.14 | 47.79 | 47.93 | 15,803,315 | -2.08(-4.16%) |
Mar 10, 2020 | 49.27 | 50.11 | 48.16 | 50.01 | 12,751,717 | +2.46(+5.17%) |
Mar 09, 2020 | 47.29 | 49.67 | 46.84 | 47.55 | 15,020,608 | -2.97(-5.88%) |
Mar 06, 2020 | 50.09 | 50.53 | 49.51 | 50.52 | 14,138,658 | -0.61(-1.18%) |
Mar 05, 2020 | 51.48 | 51.73 | 50.69 | 51.13 | 10,903,351 | -1.24(-2.37%) |
Mar 04, 2020 | 51.35 | 52.38 | 50.96 | 52.37 | 10,766,735 | +2.02(+4.01%) |
Mar 03, 2020 | 51.65 | 51.72 | 49.58 | 50.35 | 15,980,358 | -1.01(-1.96%) |
Mar 02, 2020 | 49.88 | 51.38 | 49.38 | 51.36 | 15,037,126 | +1.96(+3.97%) |
Feb 28, 2020 | 47.11 | 49.59 | 46.79 | 49.39 | 14,832,451 | +0.50(+1.03%) |
Feb 27, 2020 | 49.72 | 50.09 | 48.87 | 48.89 | 12,945,820 | -1.60(-3.16%) |
Feb 26, 2020 | 49.99 | 50.83 | 49.89 | 50.49 | 11,956,628 | +1.07(+2.17%) |
Feb 25, 2020 | 50.76 | 50.89 | 49.38 | 49.41 | 13,800,840 | -0.24(-0.48%) |
Feb 24, 2020 | 49.13 | 50.17 | 48.79 | 49.65 | 10,864,952 | -1.35(-2.64%) |
Feb 21, 2020 | 51.97 | 51.97 | 50.93 | 51.00 | 7,434,101 | -0.82(-1.58%) |
Feb 20, 2020 | 52.24 | 52.33 | 51.20 | 51.82 | 7,836,500 | -1.06(-2.01%) |
Feb 19, 2020 | 52.52 | 53.16 | 52.29 | 52.88 | 8,572,703 | +1.34(+2.60%) |
Feb 18, 2020 | 51.47 | 51.89 | 51.04 | 51.54 | 11,978,195 | -1.84(-3.45%) |
Feb 14, 2020 | 54.15 | 54.28 | 53.09 | 53.38 | 7,556,292 | -1.05(-1.92%) |
Feb 13, 2020 | 54.25 | 54.77 | 53.89 | 54.43 | 7,039,009 | -0.28(-0.50%) |
Feb 12, 2020 | 54.36 | 54.82 | 54.04 | 54.71 | 6,495,041 | +0.89(+1.65%) |
Feb 11, 2020 | 53.16 | 54.04 | 53.04 | 53.82 | 7,109,827 | +1.50(+2.88%) |
Feb 10, 2020 | 51.78 | 52.34 | 51.69 | 52.31 | 4,665,176 | +0.75(+1.46%) |
Feb 07, 2020 | 52.42 | 52.42 | 51.43 | 51.56 | 7,421,457 | -1.67(-3.14%) |
Feb 06, 2020 | 53.46 | 53.47 | 52.55 | 53.23 | 4,616,881 | +0.09(+0.17%) |
Feb 05, 2020 | 53.30 | 53.35 | 52.45 | 53.14 | 7,186,289 | +0.48(+0.91%) |
Feb 04, 2020 | 52.22 | 52.87 | 52.20 | 52.66 | 13,891,101 | +2.41(+4.80%) |
Feb 03, 2020 | 49.86 | 50.40 | 49.67 | 50.25 | 10,457,928 | +0.76(+1.54%) |
Jan 31, 2020 | 50.85 | 50.90 | 49.17 | 49.49 | 14,679,304 | -1.71(-3.33%) |
Jan 30, 2020 | 50.53 | 51.40 | 50.51 | 51.19 | 11,205,938 | -1.16(-2.21%) |
Jan 29, 2020 | 52.77 | 52.77 | 52.16 | 52.35 | 8,385,869 | -0.03(-0.05%) |
Jan 28, 2020 | 51.13 | 52.40 | 50.90 | 52.38 | 8,850,400 | +1.68(+3.31%) |
Jan 27, 2020 | 51.03 | 51.37 | 50.51 | 50.70 | 10,545,520 | -2.27(-4.28%) |
Jan 24, 2020 | 53.29 | 53.34 | 52.71 | 52.96 | 11,338,417 | +0.23(+0.43%) |
Jan 23, 2020 | 53.08 | 53.27 | 51.94 | 52.73 | 10,893,662 | -0.80(-1.49%) |
Jan 22, 2020 | 54.04 | 54.07 | 53.49 | 53.53 | 8,851,866 | +0.10(+0.19%) |
Jan 21, 2020 | 53.20 | 54.12 | 52.72 | 53.43 | 10,761,960 | -0.31(-0.58%) |
Jan 17, 2020 | 53.80 | 53.90 | 53.22 | 53.74 | 8,857,004 | -0.16(-0.29%) |
Jan 16, 2020 | 54.31 | 54.76 | 53.49 | 53.90 | 12,221,921 | +0.33(+0.62%) |
Jan 15, 2020 | 54.74 | 54.77 | 53.45 | 53.57 | 10,973,423 | -1.77(-3.20%) |
Jan 14, 2020 | 55.19 | 55.63 | 54.97 | 55.34 | 7,319,686 | +0.17(+0.30%) |
Jan 13, 2020 | 55.18 | 55.19 | 54.54 | 55.17 | 7,208,968 | +1.17(+2.17%) |
Jan 10, 2020 | 54.77 | 54.77 | 53.92 | 54.00 | 5,240,888 | -0.34(-0.62%) |
Jan 09, 2020 | 54.76 | 54.78 | 53.84 | 54.34 | 5,572,852 | +0.44(+0.82%) |
Jan 08, 2020 | 53.38 | 54.11 | 53.31 | 53.90 | 5,865,890 | +0.39(+0.74%) |
Jan 07, 2020 | 52.71 | 53.76 | 52.05 | 53.50 | 8,171,804 | +0.85(+1.62%) |
Jan 06, 2020 | 52.84 | 52.93 | 52.41 | 52.65 | 9,698,022 | -0.61(-1.15%) |
Jan 03, 2020 | 54.10 | 54.11 | 53.25 | 53.27 | 11,497,013 | -1.82(-3.30%) |
Jan 02, 2020 | 54.68 | 55.16 | 54.68 | 55.08 | 9,191,684 | +1.78(+3.34%) |
Dec 31, 2019 | 52.92 | 53.33 | 52.72 | 53.30 | 3,215,972 | +0.23(+0.43%) |
Dec 30, 2019 | 53.82 | 53.84 | 52.86 | 53.07 | 3,836,704 | -0.56(-1.04%) |
Dec 27, 2019 | 53.70 | 53.86 | 53.51 | 53.63 | 3,104,246 | +0.19(+0.36%) |
Dec 26, 2019 | 53.03 | 53.53 | 52.99 | 53.44 | 2,714,610 | +0.45(+0.85%) |
Dec 24, 2019 | 53.20 | 53.29 | 52.79 | 52.99 | 2,934,531 | -0.42(-0.79%) |
Dec 23, 2019 | 53.24 | 53.52 | 53.16 | 53.41 | 4,384,037 | +0.27(+0.50%) |
Dec 20, 2019 | 53.01 | 53.49 | 52.59 | 53.15 | 8,768,713 | -0.03(-0.05%) |
Dec 19, 2019 | 53.67 | 53.67 | 53.10 | 53.17 | 7,879,393 | -0.66(-1.23%) |
Dec 18, 2019 | 54.29 | 54.33 | 53.49 | 53.84 | 11,001,196 | -0.12(-0.22%) |
Dec 17, 2019 | 54.39 | 54.39 | 53.55 | 53.96 | 9,229,422 | +0.63(+1.18%) |
Dec 16, 2019 | 53.10 | 53.47 | 53.10 | 53.33 | 6,344,314 | +0.26(+0.50%) |
Dec 13, 2019 | 53.79 | 54.22 | 53.06 | 53.06 | 10,853,840 | -0.33(-0.61%) |
Dec 12, 2019 | 52.15 | 53.40 | 51.94 | 53.39 | 17,332,138 | +2.47(+4.85%) |
Dec 11, 2019 | 50.14 | 51.20 | 50.13 | 50.92 | 12,106,023 | +1.26(+2.53%) |
Dec 10, 2019 | 49.81 | 50.16 | 49.49 | 49.66 | 4,791,525 | +0.05(+0.11%) |
Dec 09, 2019 | 50.15 | 50.28 | 49.48 | 49.61 | 7,181,303 | -0.44(-0.87%) |
Dec 06, 2019 | 49.65 | 50.13 | 49.65 | 50.05 | 5,959,825 | +0.49(+0.99%) |
Dec 05, 2019 | 48.85 | 49.68 | 48.73 | 49.56 | 8,369,671 | +1.11(+2.29%) |
Dec 04, 2019 | 48.53 | 48.80 | 48.38 | 48.44 | 4,286,978 | +0.36(+0.76%) |
Dec 03, 2019 | 47.75 | 48.21 | 47.53 | 48.08 | 6,055,857 | -0.18(-0.38%) |
Dec 02, 2019 | 48.78 | 48.82 | 48.08 | 48.26 | 4,913,375 | -0.10(-0.21%) |
Nov 29, 2019 | 48.34 | 48.43 | 48.10 | 48.36 | 3,723,258 | -0.73(-1.48%) |
Nov 27, 2019 | 49.22 | 49.25 | 48.77 | 49.09 | 3,059,116 | +0.24(+0.48%) |
Nov 26, 2019 | 48.74 | 49.00 | 48.62 | 48.85 | 6,227,390 | -0.12(-0.24%) |
Nov 25, 2019 | 48.36 | 49.14 | 48.10 | 48.97 | 5,512,377 | +0.88(+1.84%) |
Nov 22, 2019 | 48.21 | 48.43 | 48.04 | 48.09 | 4,580,056 | -0.17(-0.36%) |
Nov 21, 2019 | 48.74 | 48.74 | 48.23 | 48.26 | 6,626,776 | -0.47(-0.97%) |
Nov 20, 2019 | 48.78 | 48.99 | 48.47 | 48.74 | 5,779,462 | -0.24(-0.48%) |
Nov 19, 2019 | 49.24 | 49.32 | 48.89 | 48.97 | 5,193,624 | +0.31(+0.64%) |
Nov 18, 2019 | 48.64 | 49.15 | 48.64 | 48.66 | 5,242,210 | +0.12(+0.24%) |
Nov 15, 2019 | 48.29 | 48.64 | 48.17 | 48.54 | 6,571,714 | +0.74(+1.54%) |
Nov 14, 2019 | 47.82 | 48.03 | 47.49 | 47.81 | 5,827,530 | -0.36(-0.76%) |
Nov 13, 2019 | 47.90 | 48.23 | 47.51 | 48.17 | 5,892,673 | +0.66(+1.40%) |
Nov 12, 2019 | 48.00 | 48.00 | 47.40 | 47.51 | 9,468,266 | -0.41(-0.86%) |
Nov 11, 2019 | 47.72 | 48.05 | 47.52 | 47.92 | 4,442,034 | -0.21(-0.44%) |
Nov 08, 2019 | 48.76 | 48.76 | 47.85 | 48.13 | 7,202,265 | -0.77(-1.57%) |
Nov 07, 2019 | 49.10 | 49.53 | 48.75 | 48.89 | 8,662,260 | +0.03(+0.06%) |
Nov 06, 2019 | 48.92 | 48.96 | 48.37 | 48.86 | 4,989,406 | +0.08(+0.17%) |
Nov 05, 2019 | 48.85 | 49.16 | 48.73 | 48.78 | 5,803,974 | +0.05(+0.11%) |
Nov 04, 2019 | 48.78 | 49.00 | 48.39 | 48.73 | 8,407,129 | +1.27(+2.67%) |
Nov 01, 2019 | 47.27 | 47.46 | 47.10 | 47.46 | 5,738,408 | +0.43(+0.91%) |
Oct 31, 2019 | 47.27 | 47.31 | 46.78 | 47.03 | 5,643,387 | -0.26(-0.54%) |
Oct 30, 2019 | 47.18 | 47.42 | 46.97 | 47.29 | 5,707,635 | +0.40(+0.85%) |
Oct 29, 2019 | 46.91 | 47.22 | 46.86 | 46.89 | 5,827,877 | +0.15(+0.31%) |
Oct 28, 2019 | 46.82 | 46.89 | 46.50 | 46.74 | 8,480,687 | +0.16(+0.35%) |
Oct 25, 2019 | 46.28 | 46.67 | 46.18 | 46.58 | 6,920,032 | +0.16(+0.35%) |
Oct 24, 2019 | 45.99 | 46.50 | 45.76 | 46.41 | 7,704,772 | +0.71(+1.55%) |
Oct 23, 2019 | 45.64 | 45.91 | 45.47 | 45.70 | 7,826,328 | -0.43(-0.93%) |
Oct 22, 2019 | 45.82 | 46.30 | 45.71 | 46.13 | 11,769,156 | +0.48(+1.06%) |
Oct 21, 2019 | 45.12 | 45.65 | 44.94 | 45.65 | 7,552,051 | +0.76(+1.68%) |
Oct 18, 2019 | 45.23 | 45.63 | 44.75 | 44.89 | 10,065,871 | -0.43(-0.94%) |
Oct 17, 2019 | 46.59 | 46.65 | 44.87 | 45.32 | 13,634,103 | -0.35(-0.76%) |
Oct 16, 2019 | 45.86 | 46.58 | 45.61 | 45.67 | 15,050,198 | -0.24(-0.52%) |
Oct 15, 2019 | 45.73 | 46.13 | 45.65 | 45.90 | 10,572,204 | +0.44(+0.96%) |
Oct 14, 2019 | 45.02 | 45.67 | 44.91 | 45.47 | 8,775,163 | +0.45(+0.99%) |
Oct 11, 2019 | 45.05 | 45.36 | 44.94 | 45.02 | 8,251,610 | +0.45(+1.00%) |
Oct 10, 2019 | 44.55 | 44.99 | 44.17 | 44.57 | 10,509,923 | +0.23(+0.51%) |
Oct 09, 2019 | 43.91 | 44.69 | 43.88 | 44.34 | 12,610,863 | +0.75(+1.71%) |
Oct 08, 2019 | 43.96 | 44.09 | 43.36 | 43.60 | 14,466,613 | -0.08(-0.19%) |
Oct 07, 2019 | 43.48 | 43.86 | 43.21 | 43.68 | 12,525,584 | +0.48(+1.12%) |
Oct 04, 2019 | 42.84 | 43.22 | 42.61 | 43.20 | 6,277,516 | +0.26(+0.62%) |
Oct 03, 2019 | 42.31 | 42.94 | 42.12 | 42.93 | 6,816,932 | +0.64(+1.51%) |
Oct 02, 2019 | 42.55 | 42.76 | 42.20 | 42.30 | 6,359,989 | -0.69(-1.61%) |