Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.43 | 26.23 | 25.09 | 25.27 | 2,734,659 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.89 | 25.02 | 25.24 | 2,493,414 | -0.69(-2.65%) |
Sep 28, 2020 | 25.95 | 26.37 | 25.53 | 25.93 | 1,688,286 | +0.48(+1.88%) |
Sep 25, 2020 | 24.74 | 25.80 | 24.51 | 25.45 | 3,621,931 | +0.75(+3.02%) |
Sep 24, 2020 | 24.55 | 25.15 | 24.17 | 24.71 | 3,193,618 | -0.03(-0.12%) |
Sep 23, 2020 | 25.26 | 25.84 | 24.62 | 24.74 | 1,942,583 | -0.32(-1.26%) |
Sep 22, 2020 | 24.99 | 25.41 | 24.53 | 25.05 | 3,166,457 | +0.12(+0.50%) |
Sep 21, 2020 | 24.88 | 25.13 | 23.81 | 24.93 | 3,979,011 | -0.99(-3.83%) |
Sep 18, 2020 | 26.85 | 27.29 | 25.76 | 25.92 | 3,412,921 | -1.06(-3.93%) |
Sep 17, 2020 | 26.99 | 27.07 | 26.40 | 26.98 | 1,919,492 | -0.45(-1.64%) |
Sep 16, 2020 | 27.69 | 27.79 | 27.09 | 27.43 | 6,425,705 | -0.07(-0.24%) |
Sep 15, 2020 | 27.47 | 27.83 | 27.30 | 27.50 | 1,697,688 | +0.09(+0.31%) |
Sep 14, 2020 | 26.64 | 27.49 | 26.64 | 27.41 | 2,853,612 | +1.14(+4.33%) |
Sep 11, 2020 | 26.65 | 26.65 | 25.58 | 26.28 | 2,230,555 | -0.24(-0.90%) |
Sep 10, 2020 | 27.72 | 28.19 | 26.49 | 26.51 | 2,100,368 | -0.97(-3.55%) |
Sep 09, 2020 | 27.74 | 28.05 | 26.94 | 27.49 | 2,167,346 | +0.79(+2.97%) |
Sep 08, 2020 | 26.46 | 27.32 | 26.15 | 26.70 | 3,297,900 | -0.34(-1.27%) |
Sep 04, 2020 | 27.90 | 28.08 | 27.03 | 27.04 | 2,086,226 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.33 | 27.03 | 27.59 | 5,505,849 | -0.08(-0.28%) |
Sep 02, 2020 | 26.85 | 27.68 | 26.75 | 27.67 | 1,952,861 | +1.08(+4.06%) |
Sep 01, 2020 | 25.77 | 26.65 | 25.41 | 26.59 | 1,919,191 | +0.26(+0.98%) |
Aug 31, 2020 | 27.35 | 27.35 | 25.97 | 26.33 | 2,852,858 | -1.19(-4.34%) |
Aug 28, 2020 | 25.31 | 27.82 | 25.27 | 27.53 | 3,392,512 | +2.49(+9.96%) |
Aug 27, 2020 | 24.01 | 25.86 | 23.98 | 25.03 | 2,878,961 | +1.27(+5.35%) |
Aug 26, 2020 | 23.93 | 23.99 | 23.21 | 23.76 | 2,255,189 | -0.20(-0.84%) |
Aug 25, 2020 | 24.72 | 24.72 | 23.71 | 23.96 | 2,274,702 | -0.54(-2.22%) |
Aug 24, 2020 | 23.14 | 24.57 | 22.42 | 24.51 | 2,914,450 | +1.54(+6.70%) |
Aug 21, 2020 | 22.32 | 23.08 | 22.32 | 22.97 | 3,356,927 | +0.65(+2.91%) |
Aug 20, 2020 | 22.36 | 22.50 | 22.16 | 22.32 | 2,750,999 | -0.12(-0.55%) |
Aug 19, 2020 | 22.20 | 22.57 | 21.91 | 22.44 | 2,388,905 | +0.19(+0.86%) |
Aug 18, 2020 | 23.01 | 23.11 | 22.05 | 22.25 | 1,773,551 | -0.87(-3.76%) |
Aug 17, 2020 | 23.84 | 23.85 | 23.04 | 23.12 | 1,657,496 | -0.65(-2.72%) |
Aug 14, 2020 | 23.57 | 23.96 | 23.28 | 23.77 | 1,808,263 | +0.02(+0.08%) |
Aug 13, 2020 | 23.87 | 24.21 | 23.54 | 23.75 | 4,242,296 | -0.29(-1.23%) |
Aug 12, 2020 | 24.19 | 24.51 | 23.26 | 24.04 | 3,145,046 | +0.02(+0.08%) |
Aug 11, 2020 | 23.98 | 25.21 | 23.85 | 24.03 | 4,016,051 | +0.70(+3.02%) |
Aug 10, 2020 | 22.63 | 23.62 | 22.59 | 23.32 | 3,813,029 | +0.89(+3.99%) |
Aug 07, 2020 | 20.95 | 22.48 | 20.80 | 22.43 | 2,867,105 | +1.39(+6.60%) |
Aug 06, 2020 | 20.12 | 21.14 | 20.10 | 21.04 | 3,022,379 | +0.72(+3.56%) |
Aug 05, 2020 | 20.83 | 21.05 | 19.80 | 20.32 | 2,958,342 | -0.50(-2.42%) |
Aug 04, 2020 | 20.54 | 21.28 | 19.32 | 20.82 | 4,422,771 | +0.88(+4.39%) |
Aug 03, 2020 | 20.14 | 20.45 | 19.81 | 19.95 | 6,089,148 | -0.14(-0.71%) |
Jul 31, 2020 | 20.73 | 20.84 | 19.95 | 20.09 | 2,011,809 | -0.88(-4.22%) |
Jul 30, 2020 | 21.07 | 21.24 | 20.72 | 20.97 | 1,534,990 | -0.49(-2.30%) |
Jul 29, 2020 | 21.42 | 21.68 | 21.13 | 21.47 | 1,269,895 | +0.43(+2.03%) |
Jul 28, 2020 | 20.86 | 21.34 | 20.81 | 21.04 | 1,483,128 | +0.06(+0.27%) |
Jul 27, 2020 | 21.31 | 21.38 | 20.74 | 20.98 | 1,226,121 | -0.57(-2.65%) |
Jul 24, 2020 | 22.05 | 22.11 | 21.44 | 21.55 | 1,676,946 | -0.51(-2.33%) |
Jul 23, 2020 | 21.85 | 22.57 | 21.79 | 22.07 | 1,240,658 | -0.08(-0.34%) |
Jul 22, 2020 | 21.62 | 22.31 | 21.58 | 22.14 | 1,242,943 | +0.30(+1.39%) |
Jul 21, 2020 | 21.75 | 22.30 | 21.66 | 21.84 | 1,848,577 | +0.42(+1.95%) |
Jul 20, 2020 | 21.88 | 21.99 | 21.18 | 21.42 | 1,547,226 | -0.58(-2.64%) |
Jul 17, 2020 | 22.07 | 22.29 | 21.67 | 22.00 | 984,719 | -0.11(-0.52%) |
Jul 16, 2020 | 21.45 | 22.29 | 21.02 | 22.11 | 2,493,249 | -0.67(-2.92%) |
Jul 15, 2020 | 21.91 | 22.88 | 21.60 | 22.78 | 2,786,827 | +1.84(+8.76%) |
Jul 14, 2020 | 20.54 | 21.12 | 20.29 | 20.94 | 1,942,538 | +0.36(+1.76%) |
Jul 13, 2020 | 20.81 | 21.21 | 20.07 | 20.58 | 1,875,373 | +0.02(+0.09%) |
Jul 10, 2020 | 19.73 | 20.57 | 19.63 | 20.56 | 2,241,956 | +0.81(+4.09%) |
Jul 09, 2020 | 20.52 | 20.57 | 19.60 | 19.75 | 2,484,038 | -0.84(-4.06%) |
Jul 08, 2020 | 20.00 | 20.73 | 19.51 | 20.59 | 4,274,219 | +0.50(+2.51%) |
Jul 07, 2020 | 20.75 | 20.96 | 19.86 | 20.09 | 3,819,883 | -1.19(-5.59%) |
Jul 06, 2020 | 21.41 | 21.58 | 20.72 | 21.28 | 2,750,504 | +0.40(+1.91%) |
Jul 02, 2020 | 21.76 | 22.17 | 20.79 | 20.88 | 1,604,927 | -0.29(-1.35%) |
Jul 01, 2020 | 21.72 | 22.30 | 21.07 | 21.16 | 2,311,805 | -0.30(-1.42%) |
Jun 30, 2020 | 21.35 | 21.75 | 20.60 | 21.47 | 2,471,964 | +0.15(+0.71%) |
Jun 29, 2020 | 20.56 | 21.43 | 19.92 | 21.31 | 2,882,599 | +0.83(+4.04%) |
Jun 26, 2020 | 21.02 | 21.16 | 20.14 | 20.49 | 3,951,180 | -0.67(-3.15%) |
Jun 25, 2020 | 21.42 | 21.86 | 20.63 | 21.15 | 2,380,658 | -0.42(-1.94%) |
Jun 24, 2020 | 22.13 | 22.14 | 20.32 | 21.57 | 3,285,913 | -1.29(-5.66%) |
Jun 23, 2020 | 22.66 | 22.95 | 22.15 | 22.87 | 2,609,205 | +0.67(+3.00%) |
Jun 22, 2020 | 22.27 | 22.34 | 21.24 | 22.20 | 2,776,822 | -0.31(-1.39%) |
Jun 19, 2020 | 24.17 | 24.32 | 22.40 | 22.51 | 3,045,839 | -1.52(-6.33%) |
Jun 18, 2020 | 23.19 | 24.24 | 22.84 | 24.04 | 2,250,762 | +0.51(+2.18%) |
Jun 17, 2020 | 24.61 | 24.61 | 23.39 | 23.52 | 3,107,620 | -1.11(-4.52%) |
Jun 16, 2020 | 25.01 | 25.45 | 24.02 | 24.63 | 4,657,839 | +0.71(+2.98%) |
Jun 15, 2020 | 22.83 | 24.41 | 22.25 | 23.92 | 4,352,804 | -0.14(-0.59%) |
Jun 12, 2020 | 24.37 | 24.75 | 23.29 | 24.06 | 1,865,142 | +0.94(+4.07%) |
Jun 11, 2020 | 24.10 | 24.91 | 22.89 | 23.12 | 4,406,701 | -3.02(-11.54%) |
Jun 10, 2020 | 28.20 | 28.39 | 26.10 | 26.14 | 2,450,619 | -2.50(-8.73%) |
Jun 09, 2020 | 29.49 | 29.72 | 28.12 | 28.64 | 3,568,743 | -2.04(-6.64%) |
Jun 08, 2020 | 29.77 | 30.93 | 28.73 | 30.67 | 4,016,719 | +1.70(+5.88%) |
Jun 05, 2020 | 28.63 | 29.95 | 28.26 | 28.97 | 4,578,536 | +2.13(+7.94%) |
Jun 04, 2020 | 26.62 | 27.02 | 26.06 | 26.84 | 2,370,464 | +0.31(+1.18%) |
Jun 03, 2020 | 25.75 | 27.29 | 25.72 | 26.53 | 2,844,354 | +1.28(+5.09%) |
Jun 02, 2020 | 25.23 | 25.36 | 24.57 | 25.24 | 1,674,552 | +0.29(+1.18%) |
Jun 01, 2020 | 24.62 | 25.37 | 24.14 | 24.95 | 2,926,031 | +0.32(+1.31%) |
May 29, 2020 | 25.24 | 25.70 | 24.23 | 24.62 | 4,159,142 | -0.87(-3.40%) |
May 28, 2020 | 26.46 | 26.93 | 25.18 | 25.49 | 3,930,026 | -0.95(-3.60%) |
May 27, 2020 | 27.11 | 28.30 | 25.75 | 26.44 | 4,904,656 | +0.46(+1.76%) |
May 26, 2020 | 24.98 | 26.25 | 24.80 | 25.98 | 6,254,402 | +2.63(+11.24%) |
May 22, 2020 | 23.93 | 23.97 | 22.83 | 23.36 | 3,003,679 | -0.51(-2.15%) |
May 21, 2020 | 24.17 | 24.91 | 23.83 | 23.87 | 3,955,631 | -0.29(-1.22%) |
May 20, 2020 | 24.11 | 24.51 | 23.78 | 24.17 | 7,359,764 | +0.31(+1.32%) |
May 19, 2020 | 24.29 | 24.38 | 23.26 | 23.85 | 5,826,222 | -0.50(-2.07%) |
May 18, 2020 | 23.78 | 25.85 | 23.70 | 24.36 | 5,803,108 | +1.65(+7.24%) |
May 15, 2020 | 21.95 | 22.75 | 21.34 | 22.71 | 3,564,742 | +0.58(+2.61%) |
May 14, 2020 | 20.86 | 22.19 | 19.80 | 22.14 | 2,530,993 | +0.70(+3.27%) |
May 13, 2020 | 22.31 | 22.31 | 19.78 | 21.43 | 3,533,542 | -0.39(-1.78%) |
May 12, 2020 | 23.40 | 23.47 | 21.82 | 21.82 | 1,801,053 | -1.27(-5.49%) |
May 11, 2020 | 24.28 | 24.36 | 23.04 | 23.09 | 1,606,477 | -1.60(-6.48%) |
May 08, 2020 | 23.20 | 24.84 | 22.86 | 24.69 | 2,453,071 | +2.18(+9.67%) |
May 07, 2020 | 22.81 | 23.63 | 22.41 | 22.51 | 3,484,025 | +0.02(+0.08%) |
May 06, 2020 | 23.72 | 23.82 | 22.44 | 22.50 | 3,573,944 | -1.39(-5.83%) |
May 05, 2020 | 24.53 | 25.17 | 23.16 | 23.89 | 3,224,610 | -0.30(-1.25%) |
May 04, 2020 | 23.98 | 24.99 | 23.20 | 24.19 | 2,416,307 | -0.45(-1.81%) |
May 01, 2020 | 25.15 | 25.15 | 23.71 | 24.64 | 1,808,248 | -1.22(-4.72%) |
Apr 30, 2020 | 26.54 | 27.22 | 25.54 | 25.86 | 1,912,665 | -1.23(-4.54%) |
Apr 29, 2020 | 26.18 | 27.44 | 26.18 | 27.09 | 3,710,695 | +1.87(+7.44%) |
Apr 28, 2020 | 24.02 | 25.47 | 24.02 | 25.21 | 3,962,691 | +1.85(+7.90%) |
Apr 27, 2020 | 23.49 | 24.28 | 23.33 | 23.37 | 2,652,110 | +0.10(+0.45%) |
Apr 24, 2020 | 22.03 | 23.54 | 21.94 | 23.26 | 2,311,537 | +1.40(+6.41%) |
Apr 23, 2020 | 22.00 | 22.86 | 21.58 | 21.86 | 3,076,119 | +0.04(+0.17%) |
Apr 22, 2020 | 19.86 | 22.01 | 19.57 | 21.82 | 5,199,231 | +2.48(+12.82%) |
Apr 21, 2020 | 18.91 | 19.44 | 18.71 | 19.34 | 1,772,363 | -0.07(-0.34%) |
Apr 20, 2020 | 20.17 | 21.16 | 19.19 | 19.41 | 2,930,427 | -1.39(-6.69%) |
Apr 17, 2020 | 20.90 | 21.46 | 20.30 | 20.80 | 2,858,976 | +1.04(+5.27%) |
Apr 16, 2020 | 19.64 | 20.06 | 18.52 | 19.76 | 2,535,917 | -0.06(-0.29%) |
Apr 15, 2020 | 20.32 | 20.47 | 19.39 | 19.82 | 3,527,417 | -1.41(-6.65%) |
Apr 14, 2020 | 21.61 | 22.68 | 21.22 | 21.23 | 3,310,297 | +0.08(+0.36%) |
Apr 13, 2020 | 22.04 | 22.50 | 20.55 | 21.15 | 9,235,589 | -0.90(-4.08%) |
Apr 09, 2020 | 23.02 | 26.62 | 21.90 | 22.05 | 8,774,231 | -0.02(-0.09%) |
Apr 08, 2020 | 20.09 | 22.43 | 19.97 | 22.07 | 5,454,547 | +2.61(+13.43%) |
Apr 07, 2020 | 19.88 | 20.75 | 18.91 | 19.46 | 7,703,451 | +1.26(+6.92%) |
Apr 06, 2020 | 17.10 | 19.08 | 17.03 | 18.20 | 4,411,851 | +2.10(+13.06%) |
Apr 03, 2020 | 16.80 | 16.93 | 15.42 | 16.10 | 3,781,690 | -0.90(-5.29%) |
Apr 02, 2020 | 17.23 | 18.32 | 16.62 | 16.99 | 4,920,967 | -0.48(-2.76%) |
Apr 01, 2020 | 18.08 | 18.32 | 16.59 | 17.48 | 3,175,633 | -1.43(-7.56%) |
Mar 31, 2020 | 19.80 | 20.08 | 18.51 | 18.91 | 4,227,891 | -1.06(-5.31%) |
Mar 30, 2020 | 20.03 | 20.82 | 18.54 | 19.97 | 9,567,013 | -0.06(-0.28%) |
Mar 27, 2020 | 19.18 | 21.51 | 18.46 | 20.02 | 4,970,677 | -0.21(-1.03%) |
Mar 26, 2020 | 19.15 | 23.12 | 18.72 | 20.23 | 5,756,171 | +1.54(+8.26%) |
Mar 25, 2020 | 18.46 | 21.03 | 17.68 | 18.69 | 5,104,464 | +1.02(+5.79%) |
Mar 24, 2020 | 17.70 | 18.81 | 16.38 | 17.67 | 5,381,816 | +1.57(+9.77%) |
Mar 23, 2020 | 18.74 | 18.93 | 14.68 | 16.10 | 8,399,572 | -2.30(-12.51%) |
Mar 20, 2020 | 18.61 | 21.73 | 17.54 | 18.40 | 11,854,063 | +1.10(+6.35%) |
Mar 19, 2020 | 12.32 | 18.23 | 10.84 | 17.30 | 10,065,760 | +5.05(+41.19%) |
Mar 18, 2020 | 13.39 | 13.39 | 9.468 | 12.25 | 9,004,405 | -1.95(-13.73%) |
Mar 17, 2020 | 16.50 | 16.57 | 9.136 | 14.20 | 14,640,819 | -2.19(-13.34%) |
Mar 16, 2020 | 19.30 | 19.92 | 16.23 | 16.39 | 6,489,315 | -6.53(-28.50%) |
Mar 13, 2020 | 24.58 | 24.58 | 20.58 | 22.92 | 4,964,762 | -0.10(-0.45%) |
Mar 12, 2020 | 21.97 | 23.57 | 18.24 | 23.03 | 20,083,360 | -1.60(-6.50%) |
Mar 11, 2020 | 27.51 | 27.61 | 23.15 | 24.63 | 5,819,124 | -3.86(-13.56%) |
Mar 10, 2020 | 29.15 | 29.30 | 27.36 | 28.49 | 3,434,352 | +0.31(+1.11%) |
Mar 09, 2020 | 31.36 | 31.36 | 27.12 | 28.18 | 3,777,277 | -3.20(-10.20%) |
Mar 06, 2020 | 30.16 | 31.57 | 29.39 | 31.38 | 3,370,186 | -0.45(-1.40%) |
Mar 05, 2020 | 33.57 | 33.66 | 31.31 | 31.82 | 2,719,728 | -2.58(-7.49%) |
Mar 04, 2020 | 34.50 | 34.73 | 33.24 | 34.40 | 2,948,917 | +0.76(+2.25%) |
Mar 03, 2020 | 32.66 | 34.55 | 32.48 | 33.64 | 4,532,768 | +1.05(+3.22%) |
Mar 02, 2020 | 32.94 | 33.15 | 31.33 | 32.59 | 3,379,739 | -0.30(-0.92%) |
Feb 28, 2020 | 32.56 | 33.62 | 31.78 | 32.89 | 5,832,024 | -0.87(-2.58%) |
Feb 27, 2020 | 36.43 | 36.43 | 33.69 | 33.76 | 3,860,982 | -3.16(-8.56%) |
Feb 26, 2020 | 37.73 | 38.41 | 36.92 | 36.92 | 3,291,549 | -0.71(-1.89%) |
Feb 25, 2020 | 39.23 | 39.37 | 37.24 | 37.63 | 3,715,972 | -1.45(-3.71%) |
Feb 24, 2020 | 39.19 | 39.37 | 38.83 | 39.08 | 1,970,615 | -1.12(-2.78%) |
Feb 21, 2020 | 40.46 | 40.54 | 40.07 | 40.20 | 874,867 | -0.38(-0.93%) |
Feb 20, 2020 | 40.33 | 40.83 | 40.05 | 40.58 | 1,202,938 | +0.23(+0.56%) |
Feb 19, 2020 | 40.58 | 40.87 | 40.14 | 40.35 | 2,266,762 | -0.12(-0.30%) |
Feb 18, 2020 | 40.15 | 40.58 | 40.01 | 40.47 | 2,380,867 | +0.26(+0.64%) |
Feb 14, 2020 | 39.53 | 40.25 | 39.29 | 40.22 | 2,581,190 | +0.77(+1.94%) |
Feb 13, 2020 | 39.17 | 39.73 | 39.07 | 39.45 | 2,234,915 | +0.07(+0.17%) |
Feb 12, 2020 | 39.34 | 39.54 | 39.10 | 39.39 | 3,974,062 | +0.14(+0.36%) |
Feb 11, 2020 | 38.57 | 39.46 | 38.48 | 39.24 | 2,662,404 | +0.83(+2.16%) |
Feb 10, 2020 | 38.13 | 38.43 | 37.76 | 38.41 | 2,937,321 | -0.08(-0.22%) |
Feb 07, 2020 | 38.99 | 39.05 | 38.45 | 38.50 | 3,627,789 | -0.59(-1.50%) |
Feb 06, 2020 | 40.57 | 40.75 | 39.06 | 39.08 | 3,235,972 | -1.54(-3.79%) |
Feb 05, 2020 | 40.74 | 40.89 | 39.42 | 40.62 | 3,253,151 | -0.11(-0.28%) |
Feb 04, 2020 | 41.05 | 41.73 | 40.43 | 40.74 | 3,833,140 | -0.66(-1.60%) |
Feb 03, 2020 | 41.93 | 42.16 | 41.38 | 41.40 | 3,042,196 | -0.28(-0.68%) |
Jan 31, 2020 | 42.75 | 42.87 | 41.65 | 41.68 | 2,163,478 | -1.10(-2.56%) |
Jan 30, 2020 | 43.01 | 43.21 | 42.51 | 42.78 | 1,143,351 | -0.68(-1.56%) |
Jan 29, 2020 | 43.09 | 43.72 | 43.07 | 43.46 | 1,083,567 | +0.43(+1.01%) |
Jan 28, 2020 | 42.99 | 43.20 | 42.84 | 43.02 | 1,441,969 | +0.23(+0.53%) |
Jan 27, 2020 | 42.76 | 43.01 | 42.14 | 42.79 | 2,799,898 | -0.73(-1.67%) |
Jan 24, 2020 | 44.03 | 44.06 | 43.14 | 43.52 | 1,408,394 | -0.59(-1.35%) |
Jan 23, 2020 | 44.00 | 44.15 | 43.68 | 44.12 | 1,481,113 | -0.06(-0.13%) |
Jan 22, 2020 | 44.38 | 44.59 | 44.09 | 44.17 | 2,317,554 | +0.03(+0.06%) |
Jan 21, 2020 | 43.65 | 44.33 | 43.50 | 44.14 | 2,346,794 | +0.31(+0.71%) |
Jan 17, 2020 | 43.40 | 43.86 | 43.27 | 43.83 | 4,122,035 | -0.18(-0.41%) |
Jan 16, 2020 | 43.20 | 44.25 | 43.06 | 44.01 | 5,296,489 | +0.86(+1.99%) |
Jan 15, 2020 | 43.15 | 43.34 | 42.77 | 43.15 | 2,290,426 | -0.03(-0.07%) |
Jan 14, 2020 | 42.51 | 43.20 | 42.45 | 43.18 | 2,175,677 | +0.57(+1.33%) |
Jan 13, 2020 | 42.40 | 42.82 | 42.12 | 42.61 | 5,304,618 | +0.22(+0.51%) |
Jan 10, 2020 | 42.27 | 42.68 | 42.01 | 42.40 | 2,185,400 | +0.16(+0.38%) |
Jan 09, 2020 | 41.83 | 42.30 | 41.63 | 42.24 | 1,836,132 | +0.43(+1.04%) |
Jan 08, 2020 | 41.05 | 41.80 | 41.05 | 41.80 | 1,312,753 | +0.66(+1.61%) |
Jan 07, 2020 | 41.44 | 41.64 | 41.08 | 41.14 | 2,560,103 | -0.48(-1.16%) |
Jan 06, 2020 | 40.93 | 41.63 | 40.81 | 41.62 | 2,525,853 | +0.76(+1.87%) |
Jan 03, 2020 | 40.78 | 41.03 | 40.64 | 40.86 | 1,030,429 | -0.25(-0.60%) |
Jan 02, 2020 | 40.98 | 41.40 | 40.84 | 41.10 | 2,316,198 | +0.12(+0.30%) |
Dec 31, 2019 | 41.13 | 41.40 | 40.58 | 40.98 | 1,770,368 | -0.11(-0.28%) |
Dec 30, 2019 | 41.13 | 41.33 | 40.97 | 41.09 | 2,998,866 | +0.01(+0.02%) |
Dec 27, 2019 | 41.43 | 41.43 | 41.03 | 41.09 | 1,602,937 | -0.23(-0.55%) |
Dec 26, 2019 | 41.24 | 41.50 | 41.04 | 41.31 | 1,935,126 | +0.07(+0.16%) |
Dec 24, 2019 | 41.10 | 41.30 | 41.09 | 41.25 | 334,545 | +0.14(+0.34%) |
Dec 23, 2019 | 41.20 | 41.43 | 40.99 | 41.10 | 2,109,094 | -0.14(-0.34%) |
Dec 20, 2019 | 41.42 | 41.59 | 41.11 | 41.25 | 3,925,480 | -0.02(-0.05%) |
Dec 19, 2019 | 41.15 | 41.77 | 41.13 | 41.26 | 1,294,007 | +0.03(+0.07%) |
Dec 18, 2019 | 41.69 | 41.72 | 41.22 | 41.24 | 1,399,123 | -0.38(-0.91%) |
Dec 17, 2019 | 41.26 | 41.67 | 41.03 | 41.61 | 1,010,922 | +0.30(+0.73%) |
Dec 16, 2019 | 41.50 | 41.70 | 41.26 | 41.31 | 1,490,631 | -0.03(-0.07%) |
Dec 13, 2019 | 40.70 | 41.37 | 40.62 | 41.34 | 1,843,441 | +0.50(+1.23%) |
Dec 12, 2019 | 40.30 | 40.97 | 40.21 | 40.84 | 1,399,508 | +0.41(+1.00%) |
Dec 11, 2019 | 40.17 | 40.48 | 39.95 | 40.43 | 728,267 | +0.19(+0.47%) |
Dec 10, 2019 | 40.00 | 40.28 | 39.53 | 40.24 | 1,062,464 | +0.32(+0.80%) |
Dec 09, 2019 | 40.41 | 40.62 | 39.91 | 39.92 | 1,512,731 | -0.71(-1.74%) |
Dec 06, 2019 | 40.21 | 40.77 | 40.21 | 40.63 | 2,968,335 | +0.66(+1.65%) |
Dec 05, 2019 | 40.00 | 40.15 | 39.81 | 39.97 | 1,693,644 | +0.08(+0.21%) |
Dec 04, 2019 | 39.62 | 40.05 | 39.45 | 39.89 | 2,125,536 | +0.24(+0.60%) |
Dec 03, 2019 | 39.77 | 40.03 | 39.63 | 39.65 | 2,498,798 | -0.61(-1.52%) |
Dec 02, 2019 | 41.26 | 41.39 | 40.18 | 40.26 | 1,559,716 | -0.94(-2.29%) |
Nov 29, 2019 | 41.68 | 41.82 | 41.12 | 41.21 | 1,174,880 | -0.47(-1.13%) |
Nov 27, 2019 | 41.47 | 42.04 | 41.20 | 41.68 | 2,260,809 | +0.35(+0.84%) |
Nov 26, 2019 | 41.64 | 41.82 | 41.32 | 41.33 | 4,045,470 | -0.50(-1.19%) |
Nov 25, 2019 | 40.92 | 42.01 | 40.88 | 41.83 | 4,187,477 | +1.24(+3.06%) |
Nov 22, 2019 | 39.94 | 40.73 | 39.81 | 40.59 | 1,772,551 | +0.62(+1.56%) |
Nov 21, 2019 | 41.06 | 41.22 | 39.87 | 39.97 | 3,159,360 | -1.26(-3.06%) |
Nov 20, 2019 | 42.31 | 42.48 | 40.75 | 41.23 | 3,871,066 | -1.27(-2.99%) |
Nov 19, 2019 | 41.50 | 43.04 | 41.26 | 42.50 | 4,292,854 | +1.11(+2.69%) |
Nov 18, 2019 | 41.21 | 41.41 | 40.83 | 41.39 | 3,344,200 | +0.26(+0.64%) |
Nov 15, 2019 | 40.99 | 41.35 | 40.79 | 41.12 | 1,955,794 | +0.33(+0.81%) |
Nov 14, 2019 | 40.79 | 40.93 | 40.56 | 40.79 | 3,167,431 | +0.07(+0.16%) |
Nov 13, 2019 | 40.23 | 40.87 | 40.04 | 40.73 | 3,103,188 | +0.44(+1.10%) |
Nov 12, 2019 | 40.31 | 40.44 | 40.04 | 40.29 | 3,731,822 | -0.06(-0.14%) |
Nov 11, 2019 | 40.47 | 40.68 | 40.28 | 40.34 | 817,775 | -0.15(-0.37%) |
Nov 08, 2019 | 40.79 | 41.13 | 40.48 | 40.49 | 2,006,435 | -0.32(-0.78%) |
Nov 07, 2019 | 40.87 | 40.98 | 40.62 | 40.81 | 3,199,495 | +0.11(+0.28%) |
Nov 06, 2019 | 41.06 | 41.13 | 40.55 | 40.70 | 3,035,337 | -0.29(-0.71%) |
Nov 05, 2019 | 40.46 | 41.11 | 40.46 | 40.99 | 1,956,360 | +0.56(+1.37%) |
Nov 04, 2019 | 40.77 | 40.97 | 40.24 | 40.44 | 3,344,960 | -0.30(-0.74%) |
Nov 01, 2019 | 41.55 | 41.68 | 40.70 | 40.74 | 2,057,926 | -0.48(-1.17%) |
Oct 31, 2019 | 41.33 | 41.55 | 40.94 | 41.22 | 12,658,011 | -0.04(-0.09%) |
Oct 30, 2019 | 41.73 | 41.73 | 41.15 | 41.26 | 5,022,130 | -0.51(-1.22%) |
Oct 29, 2019 | 41.73 | 42.42 | 41.63 | 41.76 | 3,547,317 | +0.08(+0.18%) |
Oct 28, 2019 | 41.83 | 41.98 | 41.44 | 41.69 | 3,170,169 | +0.04(+0.09%) |
Oct 25, 2019 | 41.94 | 42.33 | 41.58 | 41.65 | 2,415,175 | -0.44(-1.05%) |
Oct 24, 2019 | 41.92 | 42.19 | 41.82 | 42.09 | 2,421,263 | +0.34(+0.81%) |
Oct 23, 2019 | 41.56 | 41.79 | 41.36 | 41.76 | 4,803,706 | +0.08(+0.20%) |
Oct 22, 2019 | 41.75 | 41.97 | 41.37 | 41.67 | 1,729,103 | -0.16(-0.38%) |
Oct 21, 2019 | 42.08 | 42.20 | 41.64 | 41.83 | 2,053,444 | -0.14(-0.34%) |
Oct 18, 2019 | 41.56 | 41.99 | 41.40 | 41.97 | 2,478,132 | +0.31(+0.75%) |
Oct 17, 2019 | 41.43 | 41.83 | 41.17 | 41.66 | 3,147,886 | +0.39(+0.94%) |
Oct 16, 2019 | 41.39 | 41.53 | 40.94 | 41.27 | 3,700,748 | -0.23(-0.54%) |
Oct 15, 2019 | 41.28 | 41.66 | 41.16 | 41.50 | 2,807,684 | +0.13(+0.32%) |
Oct 14, 2019 | 41.51 | 41.59 | 41.16 | 41.37 | 3,885,681 | -0.24(-0.57%) |
Oct 11, 2019 | 41.21 | 41.82 | 41.13 | 41.60 | 1,781,681 | +0.73(+1.77%) |
Oct 10, 2019 | 40.33 | 40.95 | 40.07 | 40.88 | 1,741,014 | +0.61(+1.52%) |
Oct 09, 2019 | 40.43 | 40.62 | 40.10 | 40.27 | 1,482,827 | +0.07(+0.16%) |
Oct 08, 2019 | 41.14 | 41.39 | 40.06 | 40.20 | 2,681,110 | -1.19(-2.87%) |
Oct 07, 2019 | 40.25 | 41.60 | 40.12 | 41.39 | 5,545,188 | +1.16(+2.88%) |
Oct 04, 2019 | 39.86 | 40.33 | 39.81 | 40.23 | 968,129 | +0.42(+1.06%) |
Oct 03, 2019 | 39.83 | 40.01 | 39.37 | 39.81 | 1,769,012 | +0.01(+0.02%) |
Oct 02, 2019 | 40.14 | 40.14 | 39.49 | 39.80 | 2,257,792 | -0.40(-1.01%) |