Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.15 | 43.16 | 41.78 | 42.73 | 1,031,046 | +0.79(+1.88%) |
Sep 29, 2020 | 42.35 | 42.65 | 41.29 | 41.94 | 790,279 | -0.05(-0.12%) |
Sep 28, 2020 | 43.13 | 43.48 | 41.94 | 41.99 | 777,377 | -0.63(-1.48%) |
Sep 25, 2020 | 42.33 | 42.80 | 41.86 | 42.62 | 597,200 | +0.26(+0.61%) |
Sep 24, 2020 | 42.35 | 43.38 | 40.66 | 42.36 | 929,348 | -0.29(-0.68%) |
Sep 23, 2020 | 44.06 | 45.13 | 42.43 | 42.65 | 997,469 | -1.21(-2.76%) |
Sep 22, 2020 | 42.83 | 44.44 | 41.97 | 43.86 | 1,220,530 | +1.82(+4.33%) |
Sep 21, 2020 | 40.67 | 42.07 | 40.12 | 42.04 | 1,270,769 | +0.27(+0.65%) |
Sep 18, 2020 | 42.87 | 42.87 | 41.00 | 41.77 | 1,449,600 | -0.61(-1.44%) |
Sep 17, 2020 | 43.36 | 43.53 | 42.01 | 42.38 | 949,933 | -1.61(-3.66%) |
Sep 16, 2020 | 43.51 | 45.21 | 42.89 | 43.99 | 1,817,516 | +1.36(+3.19%) |
Sep 15, 2020 | 44.36 | 44.56 | 42.57 | 42.63 | 1,527,497 | -1.39(-3.16%) |
Sep 14, 2020 | 43.45 | 44.38 | 42.67 | 44.02 | 1,679,901 | +2.03(+4.83%) |
Sep 11, 2020 | 40.87 | 43.15 | 40.22 | 41.99 | 2,326,500 | +2.97(+7.61%) |
Sep 10, 2020 | 40.14 | 41.11 | 38.95 | 39.02 | 1,010,493 | -0.64(-1.61%) |
Sep 09, 2020 | 39.57 | 40.12 | 38.54 | 39.66 | 891,239 | +0.59(+1.51%) |
Sep 08, 2020 | 37.81 | 40.21 | 37.51 | 39.07 | 1,506,814 | +0.32(+0.83%) |
Sep 04, 2020 | 39.33 | 39.76 | 36.84 | 38.75 | 1,013,200 | -0.23(-0.59%) |
Sep 03, 2020 | 41.03 | 41.33 | 38.54 | 38.98 | 930,530 | -2.19(-5.32%) |
Sep 02, 2020 | 40.56 | 41.32 | 39.82 | 41.17 | 645,466 | +1.10(+2.75%) |
Sep 01, 2020 | 39.18 | 40.28 | 39.00 | 40.07 | 1,084,548 | +0.16(+0.40%) |
Aug 31, 2020 | 40.88 | 40.89 | 39.43 | 39.91 | 1,304,561 | -1.23(-2.99%) |
Aug 28, 2020 | 41.50 | 41.52 | 39.87 | 41.14 | 1,097,400 | +0.02(+0.05%) |
Aug 27, 2020 | 40.86 | 41.92 | 40.75 | 41.12 | 838,785 | +0.51(+1.26%) |
Aug 26, 2020 | 40.23 | 40.78 | 39.80 | 40.61 | 1,283,743 | +0.62(+1.55%) |
Aug 25, 2020 | 40.48 | 40.66 | 39.03 | 39.99 | 1,089,104 | +0.65(+1.65%) |
Aug 24, 2020 | 38.75 | 39.54 | 37.91 | 39.34 | 1,091,566 | +1.22(+3.19%) |
Aug 21, 2020 | 38.59 | 38.99 | 37.70 | 38.12 | 1,209,000 | -0.59(-1.51%) |
Aug 20, 2020 | 38.69 | 39.24 | 38.18 | 38.71 | 689,078 | -0.31(-0.79%) |
Aug 19, 2020 | 40.46 | 40.54 | 38.82 | 39.02 | 1,285,069 | -1.62(-3.99%) |
Aug 18, 2020 | 40.74 | 41.26 | 40.36 | 40.64 | 1,217,578 | -0.10(-0.25%) |
Aug 17, 2020 | 39.66 | 41.05 | 39.42 | 40.74 | 1,212,226 | +1.25(+3.17%) |
Aug 14, 2020 | 39.25 | 39.66 | 38.86 | 39.49 | 757,300 | +0.12(+0.30%) |
Aug 13, 2020 | 38.66 | 39.51 | 38.29 | 39.37 | 1,271,301 | +0.50(+1.29%) |
Aug 12, 2020 | 38.53 | 38.92 | 37.83 | 38.87 | 704,062 | +0.84(+2.21%) |
Aug 11, 2020 | 38.03 | 38.65 | 37.61 | 38.03 | 829,605 | +0.33(+0.88%) |
Aug 10, 2020 | 38.68 | 39.35 | 37.63 | 37.70 | 1,224,068 | -0.89(-2.31%) |
Aug 07, 2020 | 37.01 | 39.06 | 37.01 | 38.59 | 1,361,600 | +1.06(+2.82%) |
Aug 06, 2020 | 38.52 | 38.52 | 36.51 | 37.53 | 1,153,155 | -0.98(-2.54%) |
Aug 05, 2020 | 36.58 | 38.66 | 36.58 | 38.51 | 1,852,051 | +2.10(+5.77%) |
Aug 04, 2020 | 36.96 | 37.28 | 35.90 | 36.41 | 1,557,210 | -0.25(-0.68%) |
Aug 03, 2020 | 36.16 | 37.74 | 36.03 | 36.66 | 1,783,535 | +0.72(+2.00%) |
Jul 31, 2020 | 37.86 | 38.62 | 35.17 | 35.94 | 3,256,400 | -1.60(-4.26%) |
Jul 30, 2020 | 38.44 | 39.74 | 36.87 | 37.54 | 3,706,372 | +0.17(+0.45%) |
Jul 29, 2020 | 35.74 | 37.67 | 35.71 | 37.37 | 1,725,347 | +1.73(+4.85%) |
Jul 28, 2020 | 35.42 | 36.05 | 35.27 | 35.64 | 1,040,464 | -0.26(-0.72%) |
Jul 27, 2020 | 36.01 | 36.65 | 35.14 | 35.90 | 1,558,751 | +0.27(+0.76%) |
Jul 24, 2020 | 35.87 | 36.46 | 35.17 | 35.63 | 744,900 | -0.33(-0.92%) |
Jul 23, 2020 | 36.08 | 36.78 | 35.17 | 35.96 | 944,423 | -0.36(-0.99%) |
Jul 22, 2020 | 35.78 | 36.35 | 35.53 | 36.32 | 822,347 | +0.49(+1.37%) |
Jul 21, 2020 | 34.96 | 36.33 | 34.88 | 35.83 | 1,119,959 | +1.49(+4.34%) |
Jul 20, 2020 | 34.68 | 34.98 | 33.34 | 34.34 | 866,988 | -0.42(-1.21%) |
Jul 17, 2020 | 35.73 | 35.99 | 34.33 | 34.76 | 1,443,100 | -1.71(-4.69%) |
Jul 16, 2020 | 36.37 | 37.10 | 36.14 | 36.47 | 998,691 | -0.36(-0.98%) |
Jul 15, 2020 | 35.50 | 37.63 | 35.14 | 36.83 | 1,522,015 | +2.41(+7.00%) |
Jul 14, 2020 | 33.43 | 34.46 | 32.80 | 34.42 | 664,058 | +0.94(+2.81%) |
Jul 13, 2020 | 35.86 | 35.99 | 33.37 | 33.48 | 988,168 | -2.06(-5.80%) |
Jul 10, 2020 | 34.47 | 35.75 | 33.99 | 35.54 | 948,200 | +1.44(+4.22%) |
Jul 09, 2020 | 35.05 | 35.19 | 33.46 | 34.10 | 596,743 | -0.85(-2.43%) |
Jul 08, 2020 | 33.77 | 35.07 | 33.61 | 34.95 | 863,532 | +1.17(+3.46%) |
Jul 07, 2020 | 34.61 | 34.95 | 33.43 | 33.78 | 837,154 | -1.07(-3.07%) |
Jul 06, 2020 | 36.67 | 36.83 | 34.39 | 34.85 | 1,178,730 | -1.05(-2.92%) |
Jul 02, 2020 | 36.12 | 37.00 | 35.70 | 35.90 | 960,800 | +0.49(+1.38%) |
Jul 01, 2020 | 36.70 | 37.38 | 35.05 | 35.41 | 1,328,389 | -1.41(-3.83%) |
Jun 30, 2020 | 36.19 | 36.99 | 35.36 | 36.82 | 1,623,573 | +1.75(+4.99%) |
Jun 29, 2020 | 33.38 | 35.63 | 32.72 | 35.07 | 919,132 | +2.18(+6.63%) |
Jun 26, 2020 | 34.35 | 34.35 | 32.58 | 32.89 | 1,322,800 | -1.61(-4.67%) |
Jun 25, 2020 | 33.19 | 34.50 | 32.70 | 34.50 | 1,100,591 | +0.85(+2.53%) |
Jun 24, 2020 | 33.72 | 34.14 | 31.95 | 33.65 | 1,144,108 | -0.52(-1.52%) |
Jun 23, 2020 | 33.31 | 34.37 | 32.75 | 34.17 | 992,872 | +1.68(+5.17%) |
Jun 22, 2020 | 32.42 | 32.94 | 31.88 | 32.49 | 722,942 | -0.02(-0.05%) |
Jun 19, 2020 | 33.74 | 34.53 | 31.77 | 32.51 | 1,861,100 | -0.30(-0.93%) |
Jun 18, 2020 | 32.73 | 33.34 | 32.28 | 32.81 | 1,241,718 | -0.20(-0.61%) |
Jun 17, 2020 | 32.79 | 33.23 | 32.17 | 33.01 | 970,419 | +0.13(+0.40%) |
Jun 16, 2020 | 33.40 | 33.61 | 31.56 | 32.88 | 940,936 | +1.17(+3.69%) |
Jun 15, 2020 | 29.81 | 31.73 | 29.36 | 31.71 | 1,022,876 | +1.05(+3.42%) |
Jun 12, 2020 | 31.57 | 32.18 | 29.58 | 30.66 | 1,769,400 | +0.75(+2.52%) |
Jun 11, 2020 | 30.01 | 30.62 | 29.35 | 29.91 | 2,441,312 | -2.81(-8.60%) |
Jun 10, 2020 | 33.94 | 33.94 | 32.41 | 32.72 | 1,270,565 | -1.40(-4.10%) |
Jun 09, 2020 | 34.98 | 35.30 | 33.34 | 34.12 | 1,391,078 | -1.87(-5.20%) |
Jun 08, 2020 | 35.84 | 36.66 | 35.07 | 35.99 | 1,761,539 | +2.20(+6.51%) |
Jun 05, 2020 | 35.13 | 36.09 | 33.48 | 33.79 | 1,523,300 | +0.66(+1.99%) |
Jun 04, 2020 | 31.67 | 33.95 | 31.30 | 33.13 | 1,136,110 | +1.04(+3.24%) |
Jun 03, 2020 | 30.68 | 32.40 | 30.68 | 32.09 | 1,284,908 | +1.83(+6.05%) |
Jun 02, 2020 | 29.93 | 30.39 | 28.91 | 30.26 | 995,876 | +0.73(+2.47%) |
Jun 01, 2020 | 28.56 | 30.06 | 27.91 | 29.53 | 1,297,429 | +0.88(+3.07%) |
May 29, 2020 | 28.43 | 29.40 | 28.01 | 28.65 | 1,207,800 | -0.14(-0.49%) |
May 28, 2020 | 31.21 | 31.41 | 28.62 | 28.79 | 1,621,441 | -2.02(-6.56%) |
May 27, 2020 | 29.90 | 30.92 | 28.63 | 30.81 | 1,538,570 | +1.56(+5.33%) |
May 26, 2020 | 28.60 | 31.24 | 28.60 | 29.25 | 1,851,182 | +2.54(+9.51%) |
May 22, 2020 | 27.18 | 27.31 | 26.26 | 26.71 | 978,900 | -0.53(-1.95%) |
May 21, 2020 | 27.21 | 27.42 | 25.98 | 27.24 | 1,268,612 | -0.06(-0.22%) |
May 20, 2020 | 26.10 | 27.44 | 25.72 | 27.30 | 1,470,896 | +2.30(+9.20%) |
May 19, 2020 | 25.98 | 26.30 | 24.97 | 25.00 | 981,558 | -1.13(-4.32%) |
May 18, 2020 | 25.10 | 26.57 | 25.00 | 26.13 | 1,637,188 | +2.13(+8.87%) |
May 15, 2020 | 22.28 | 24.28 | 21.92 | 24.00 | 1,425,200 | +1.22(+5.36%) |
May 14, 2020 | 20.47 | 22.85 | 20.08 | 22.78 | 1,560,898 | +1.69(+8.01%) |
May 13, 2020 | 21.81 | 22.06 | 19.98 | 21.09 | 1,342,419 | -1.00(-4.53%) |
May 12, 2020 | 23.99 | 24.46 | 22.05 | 22.09 | 870,004 | -1.74(-7.30%) |
May 11, 2020 | 24.76 | 25.00 | 23.59 | 23.83 | 1,119,873 | -1.18(-4.72%) |
May 08, 2020 | 24.00 | 25.10 | 23.66 | 25.01 | 925,300 | +1.44(+6.11%) |
May 07, 2020 | 23.47 | 23.73 | 22.64 | 23.57 | 891,796 | +0.74(+3.24%) |
May 06, 2020 | 22.66 | 23.07 | 21.71 | 22.83 | 1,067,682 | +0.32(+1.42%) |
May 05, 2020 | 23.04 | 23.69 | 22.30 | 22.51 | 783,039 | +0.21(+0.94%) |
May 04, 2020 | 21.51 | 22.54 | 21.31 | 22.30 | 907,178 | +0.23(+1.04%) |
May 01, 2020 | 23.35 | 23.42 | 21.70 | 22.07 | 1,095,000 | -2.18(-8.99%) |
Apr 30, 2020 | 25.61 | 25.61 | 23.88 | 24.25 | 1,309,313 | -1.92(-7.34%) |
Apr 29, 2020 | 24.32 | 26.40 | 24.28 | 26.17 | 1,542,623 | +2.46(+10.38%) |
Apr 28, 2020 | 24.46 | 24.97 | 22.95 | 23.71 | 1,593,292 | +0.21(+0.89%) |
Apr 27, 2020 | 21.79 | 23.92 | 20.97 | 23.50 | 2,431,384 | +1.99(+9.25%) |
Apr 24, 2020 | 19.60 | 22.10 | 18.97 | 21.51 | 3,235,100 | +2.06(+10.59%) |
Apr 23, 2020 | 21.62 | 22.12 | 19.08 | 19.45 | 4,994,027 | -3.85(-16.52%) |
Apr 22, 2020 | 23.53 | 23.79 | 22.89 | 23.30 | 1,123,474 | +0.32(+1.39%) |
Apr 21, 2020 | 21.95 | 23.22 | 21.84 | 22.98 | 1,130,059 | +0.19(+0.83%) |
Apr 20, 2020 | 22.35 | 23.50 | 22.11 | 22.79 | 1,164,811 | -0.43(-1.85%) |
Apr 17, 2020 | 22.08 | 23.33 | 21.98 | 23.22 | 1,762,800 | +1.83(+8.56%) |
Apr 16, 2020 | 21.37 | 21.72 | 20.32 | 21.39 | 1,436,163 | -0.03(-0.14%) |
Apr 15, 2020 | 20.55 | 21.93 | 20.21 | 21.42 | 1,408,242 | -0.29(-1.34%) |
Apr 14, 2020 | 21.31 | 22.48 | 21.00 | 21.71 | 1,624,126 | +1.04(+5.03%) |
Apr 13, 2020 | 20.84 | 21.06 | 19.71 | 20.67 | 1,250,384 | -0.17(-0.82%) |
Apr 09, 2020 | 21.46 | 22.75 | 20.45 | 20.84 | 2,596,100 | +0.15(+0.72%) |
Apr 08, 2020 | 19.33 | 20.92 | 18.11 | 20.69 | 1,987,451 | +2.80(+15.65%) |
Apr 07, 2020 | 19.86 | 20.61 | 17.67 | 17.89 | 1,764,313 | -0.69(-3.71%) |
Apr 06, 2020 | 15.67 | 18.87 | 15.27 | 18.58 | 1,986,394 | +3.87(+26.31%) |
Apr 03, 2020 | 15.50 | 15.79 | 13.51 | 14.71 | 1,775,600 | -1.12(-7.08%) |
Apr 02, 2020 | 15.34 | 15.99 | 15.02 | 15.83 | 1,031,069 | +0.29(+1.87%) |
Apr 01, 2020 | 15.83 | 16.25 | 15.11 | 15.54 | 1,094,817 | -1.45(-8.53%) |
Mar 31, 2020 | 17.19 | 18.77 | 16.46 | 16.99 | 1,431,274 | -0.51(-2.91%) |
Mar 30, 2020 | 17.91 | 18.15 | 16.67 | 17.50 | 1,070,397 | -0.53(-2.94%) |
Mar 27, 2020 | 18.00 | 18.51 | 16.58 | 18.03 | 1,058,700 | -0.40(-2.17%) |
Mar 26, 2020 | 18.88 | 19.85 | 17.93 | 18.43 | 2,284,110 | -0.21(-1.13%) |
Mar 25, 2020 | 15.54 | 19.74 | 15.00 | 18.64 | 4,203,211 | +3.57(+23.69%) |
Mar 24, 2020 | 13.46 | 15.93 | 13.19 | 15.07 | 2,084,978 | +2.53(+20.18%) |
Mar 23, 2020 | 10.91 | 13.27 | 9.680 | 12.54 | 2,098,262 | +1.77(+16.43%) |
Mar 20, 2020 | 11.79 | 13.48 | 10.47 | 10.77 | 3,675,800 | -0.73(-6.35%) |
Mar 19, 2020 | 10.86 | 12.27 | 10.71 | 11.50 | 2,853,467 | +0.64(+5.89%) |
Mar 18, 2020 | 13.56 | 13.56 | 8.400 | 10.86 | 3,577,689 | -3.56(-24.69%) |
Mar 17, 2020 | 16.93 | 17.41 | 14.01 | 14.42 | 2,704,201 | -2.16(-13.03%) |
Mar 16, 2020 | 16.16 | 17.74 | 16.16 | 16.58 | 1,904,055 | -2.76(-14.27%) |
Mar 13, 2020 | 19.59 | 19.93 | 17.03 | 19.34 | 1,990,500 | +1.18(+6.50%) |
Mar 12, 2020 | 18.86 | 20.90 | 17.39 | 18.16 | 2,351,962 | -2.18(-10.72%) |
Mar 11, 2020 | 22.15 | 22.66 | 20.05 | 20.34 | 1,333,356 | -2.26(-10.00%) |
Mar 10, 2020 | 22.45 | 23.22 | 21.17 | 22.60 | 1,387,410 | +1.04(+4.82%) |
Mar 09, 2020 | 22.04 | 23.38 | 21.55 | 21.56 | 1,442,913 | -2.67(-11.02%) |
Mar 06, 2020 | 23.10 | 24.38 | 23.05 | 24.23 | 1,873,300 | +0.08(+0.33%) |
Mar 05, 2020 | 26.33 | 26.33 | 23.96 | 24.15 | 1,745,578 | -2.72(-10.12%) |
Mar 04, 2020 | 26.43 | 26.90 | 25.50 | 26.87 | 1,239,273 | +0.80(+3.07%) |
Mar 03, 2020 | 26.83 | 28.45 | 25.60 | 26.07 | 2,574,065 | -0.47(-1.77%) |
Mar 02, 2020 | 26.78 | 27.19 | 25.43 | 26.54 | 2,160,057 | +0.37(+1.41%) |
Feb 28, 2020 | 26.80 | 28.29 | 25.11 | 26.17 | 2,975,800 | -2.28(-8.01%) |
Feb 27, 2020 | 28.35 | 30.80 | 26.77 | 28.45 | 4,284,151 | -5.42(-16.00%) |
Feb 26, 2020 | 34.44 | 35.30 | 33.67 | 33.87 | 1,686,248 | -0.34(-0.99%) |
Feb 25, 2020 | 35.66 | 35.66 | 33.82 | 34.21 | 1,034,181 | -1.18(-3.33%) |
Feb 24, 2020 | 34.98 | 35.59 | 34.18 | 35.39 | 1,230,824 | -1.31(-3.57%) |
Feb 21, 2020 | 36.80 | 37.71 | 36.20 | 36.70 | 819,800 | -0.20(-0.54%) |
Feb 20, 2020 | 38.73 | 38.73 | 36.26 | 36.90 | 882,258 | -1.95(-5.02%) |
Feb 19, 2020 | 38.59 | 39.24 | 38.30 | 38.85 | 838,072 | +0.58(+1.52%) |
Feb 18, 2020 | 37.06 | 38.34 | 37.06 | 38.27 | 928,645 | +0.96(+2.57%) |
Feb 14, 2020 | 38.70 | 38.96 | 37.16 | 37.31 | 614,100 | -1.26(-3.27%) |
Feb 13, 2020 | 37.41 | 39.06 | 37.40 | 38.57 | 723,869 | +0.71(+1.88%) |
Feb 12, 2020 | 36.76 | 38.48 | 36.76 | 37.86 | 1,040,117 | +1.34(+3.67%) |
Feb 11, 2020 | 36.56 | 37.20 | 36.11 | 36.52 | 811,301 | +0.03(+0.08%) |
Feb 10, 2020 | 37.78 | 38.00 | 36.44 | 36.49 | 1,049,511 | -1.35(-3.57%) |
Feb 07, 2020 | 39.14 | 39.47 | 37.70 | 37.84 | 931,100 | -1.33(-3.40%) |
Feb 06, 2020 | 39.44 | 39.75 | 39.09 | 39.17 | 337,840 | -0.24(-0.61%) |
Feb 05, 2020 | 39.09 | 39.71 | 38.69 | 39.41 | 490,249 | +0.57(+1.47%) |
Feb 04, 2020 | 38.23 | 39.78 | 38.16 | 38.84 | 869,092 | +1.36(+3.61%) |
Feb 03, 2020 | 37.88 | 38.18 | 37.35 | 37.48 | 1,102,097 | -0.42(-1.12%) |
Jan 31, 2020 | 39.17 | 39.29 | 37.76 | 37.91 | 824,100 | -1.34(-3.41%) |
Jan 30, 2020 | 39.62 | 40.34 | 38.10 | 39.25 | 867,872 | -1.35(-3.33%) |
Jan 29, 2020 | 40.71 | 41.24 | 40.40 | 40.60 | 377,505 | +0.03(+0.07%) |
Jan 28, 2020 | 40.88 | 41.09 | 40.23 | 40.57 | 783,033 | +0.09(+0.22%) |
Jan 27, 2020 | 40.15 | 41.31 | 39.29 | 40.48 | 872,287 | -0.79(-1.91%) |
Jan 24, 2020 | 42.22 | 42.45 | 41.03 | 41.27 | 607,800 | -0.85(-2.02%) |
Jan 23, 2020 | 42.13 | 42.44 | 41.54 | 42.12 | 777,689 | -0.25(-0.59%) |
Jan 22, 2020 | 41.98 | 42.63 | 41.94 | 42.37 | 591,879 | +0.66(+1.58%) |
Jan 21, 2020 | 41.21 | 41.85 | 40.03 | 41.71 | 1,121,000 | +0.13(+0.31%) |
Jan 17, 2020 | 43.17 | 43.19 | 41.18 | 41.58 | 925,100 | -1.33(-3.10%) |
Jan 16, 2020 | 42.92 | 43.51 | 42.65 | 42.91 | 627,729 | +0.11(+0.26%) |
Jan 15, 2020 | 43.03 | 43.79 | 42.54 | 42.80 | 853,486 | -0.10(-0.23%) |
Jan 14, 2020 | 42.77 | 43.19 | 41.88 | 42.90 | 972,989 | +0.67(+1.59%) |
Jan 13, 2020 | 43.04 | 43.04 | 40.52 | 42.23 | 1,961,878 | -0.66(-1.54%) |
Jan 10, 2020 | 43.28 | 43.58 | 42.38 | 42.89 | 1,477,500 | -0.51(-1.18%) |
Jan 09, 2020 | 42.80 | 43.43 | 42.58 | 43.40 | 1,067,712 | +0.72(+1.69%) |
Jan 08, 2020 | 41.64 | 43.30 | 41.50 | 42.68 | 1,420,772 | +1.07(+2.57%) |
Jan 07, 2020 | 42.51 | 42.81 | 41.43 | 41.61 | 1,127,540 | -0.80(-1.89%) |
Jan 06, 2020 | 41.97 | 42.59 | 41.53 | 42.41 | 824,198 | +0.33(+0.80%) |
Jan 03, 2020 | 41.31 | 42.14 | 41.16 | 42.08 | 662,800 | +0.33(+0.78%) |
Jan 02, 2020 | 42.23 | 42.23 | 41.26 | 41.75 | 1,024,347 | -0.14(-0.33%) |
Dec 31, 2019 | 41.41 | 42.20 | 41.18 | 41.89 | 773,400 | +0.40(+0.95%) |
Dec 30, 2019 | 41.62 | 42.27 | 41.21 | 41.49 | 864,543 | +0.23(+0.57%) |
Dec 27, 2019 | 40.73 | 41.38 | 40.63 | 41.26 | 693,100 | +0.51(+1.25%) |
Dec 26, 2019 | 40.12 | 40.79 | 40.05 | 40.75 | 622,153 | +0.85(+2.13%) |
Dec 24, 2019 | 40.22 | 40.22 | 39.46 | 39.90 | 402,700 | -0.13(-0.32%) |
Dec 23, 2019 | 40.48 | 40.49 | 39.11 | 40.03 | 965,127 | -0.28(-0.69%) |
Dec 20, 2019 | 39.42 | 40.85 | 39.29 | 40.31 | 2,363,700 | +1.05(+2.67%) |
Dec 19, 2019 | 39.21 | 40.05 | 39.20 | 39.26 | 1,412,640 | -0.04(-0.10%) |
Dec 18, 2019 | 38.70 | 39.36 | 38.64 | 39.30 | 1,189,768 | +0.73(+1.89%) |
Dec 17, 2019 | 38.03 | 38.99 | 37.65 | 38.57 | 1,192,071 | +0.69(+1.82%) |
Dec 16, 2019 | 36.31 | 38.19 | 36.12 | 37.88 | 1,605,852 | +1.76(+4.87%) |
Dec 13, 2019 | 35.83 | 36.35 | 35.73 | 36.12 | 596,200 | +0.21(+0.58%) |
Dec 12, 2019 | 35.65 | 36.19 | 35.29 | 35.91 | 900,396 | +0.25(+0.70%) |
Dec 11, 2019 | 35.57 | 35.71 | 35.07 | 35.66 | 663,280 | +0.06(+0.18%) |
Dec 10, 2019 | 36.15 | 36.45 | 35.37 | 35.59 | 822,290 | -0.68(-1.86%) |
Dec 09, 2019 | 35.46 | 36.39 | 35.30 | 36.27 | 938,142 | +0.81(+2.28%) |
Dec 06, 2019 | 36.70 | 36.98 | 35.41 | 35.46 | 1,149,100 | -1.20(-3.27%) |
Dec 05, 2019 | 36.16 | 36.99 | 35.63 | 36.66 | 1,488,169 | +0.77(+2.15%) |
Dec 04, 2019 | 34.33 | 36.14 | 33.97 | 35.89 | 1,745,675 | +1.67(+4.88%) |
Dec 03, 2019 | 33.21 | 34.27 | 32.75 | 34.22 | 1,724,591 | +0.79(+2.36%) |
Dec 02, 2019 | 34.98 | 35.30 | 33.31 | 33.43 | 1,417,964 | -1.47(-4.21%) |
Nov 29, 2019 | 35.10 | 35.30 | 34.89 | 34.90 | 421,100 | -0.38(-1.09%) |
Nov 27, 2019 | 35.77 | 35.86 | 34.96 | 35.28 | 813,800 | -0.20(-0.55%) |
Nov 26, 2019 | 35.16 | 35.69 | 35.00 | 35.48 | 1,140,927 | +0.42(+1.20%) |
Nov 25, 2019 | 34.32 | 35.22 | 34.32 | 35.06 | 992,268 | +0.85(+2.48%) |
Nov 22, 2019 | 34.48 | 34.56 | 33.90 | 34.21 | 941,900 | -0.20(-0.58%) |
Nov 21, 2019 | 34.73 | 35.01 | 34.12 | 34.41 | 945,814 | -0.32(-0.92%) |
Nov 20, 2019 | 35.03 | 35.35 | 34.51 | 34.73 | 1,357,671 | -0.07(-0.20%) |
Nov 19, 2019 | 35.44 | 35.62 | 34.61 | 34.80 | 1,773,981 | -0.67(-1.89%) |
Nov 18, 2019 | 36.68 | 36.81 | 35.22 | 35.47 | 1,235,354 | -1.19(-3.25%) |
Nov 15, 2019 | 36.24 | 37.00 | 36.05 | 36.66 | 2,501,600 | +0.58(+1.61%) |
Nov 14, 2019 | 35.68 | 36.18 | 35.41 | 36.08 | 1,052,758 | +0.57(+1.61%) |
Nov 13, 2019 | 35.11 | 35.77 | 35.11 | 35.51 | 830,916 | +0.13(+0.37%) |
Nov 12, 2019 | 35.56 | 35.83 | 35.08 | 35.38 | 1,380,262 | -0.12(-0.34%) |
Nov 11, 2019 | 35.40 | 35.67 | 34.96 | 35.50 | 1,532,457 | -0.06(-0.17%) |
Nov 08, 2019 | 35.51 | 35.96 | 35.20 | 35.56 | 1,024,200 | +0.04(+0.11%) |
Nov 07, 2019 | 35.39 | 35.87 | 35.29 | 35.52 | 1,184,902 | +0.45(+1.28%) |
Nov 06, 2019 | 35.54 | 35.67 | 35.02 | 35.07 | 1,813,938 | -0.35(-0.99%) |
Nov 05, 2019 | 35.84 | 36.31 | 34.71 | 35.42 | 2,376,366 | -0.36(-1.01%) |
Nov 04, 2019 | 36.38 | 36.75 | 35.72 | 35.78 | 1,867,474 | -0.24(-0.67%) |
Nov 01, 2019 | 35.52 | 36.82 | 35.44 | 36.02 | 3,070,100 | +1.03(+2.94%) |
Oct 31, 2019 | 36.06 | 36.06 | 34.33 | 34.99 | 8,487,331 | -3.54(-9.19%) |
Oct 30, 2019 | 36.36 | 39.13 | 35.75 | 38.53 | 8,602,112 | +5.20(+15.60%) |
Oct 29, 2019 | 34.37 | 34.50 | 33.15 | 33.33 | 3,477,659 | -1.00(-2.91%) |
Oct 28, 2019 | 33.84 | 34.53 | 33.78 | 34.33 | 1,327,251 | +0.63(+1.87%) |
Oct 25, 2019 | 33.21 | 33.90 | 32.96 | 33.70 | 1,038,300 | +0.39(+1.17%) |
Oct 24, 2019 | 33.42 | 33.43 | 32.69 | 33.31 | 726,645 | -0.01(-0.03%) |
Oct 23, 2019 | 33.10 | 33.40 | 32.58 | 33.32 | 1,011,016 | +0.25(+0.76%) |
Oct 22, 2019 | 32.76 | 33.36 | 31.84 | 33.07 | 1,486,675 | +0.22(+0.67%) |
Oct 21, 2019 | 33.00 | 33.77 | 32.78 | 32.85 | 1,394,005 | +0.06(+0.18%) |
Oct 18, 2019 | 32.43 | 32.90 | 31.66 | 32.79 | 1,557,300 | +0.05(+0.15%) |
Oct 17, 2019 | 31.80 | 32.89 | 31.66 | 32.74 | 1,804,330 | +1.07(+3.36%) |
Oct 16, 2019 | 31.70 | 31.72 | 30.91 | 31.68 | 1,217,370 | +0.05(+0.14%) |
Oct 15, 2019 | 31.24 | 31.79 | 30.71 | 31.63 | 1,655,453 | +0.45(+1.44%) |
Oct 14, 2019 | 30.76 | 31.30 | 30.40 | 31.18 | 1,364,471 | +0.32(+1.05%) |
Oct 11, 2019 | 30.46 | 31.24 | 30.18 | 30.86 | 1,048,700 | +0.70(+2.32%) |
Oct 10, 2019 | 30.19 | 30.99 | 30.14 | 30.16 | 1,065,285 | -0.34(-1.11%) |
Oct 09, 2019 | 30.48 | 30.79 | 29.76 | 30.50 | 1,134,607 | +0.17(+0.54%) |
Oct 08, 2019 | 29.14 | 30.45 | 28.78 | 30.33 | 1,599,811 | +1.35(+4.66%) |
Oct 07, 2019 | 28.77 | 29.15 | 28.50 | 28.98 | 916,045 | +0.18(+0.64%) |
Oct 04, 2019 | 28.75 | 29.08 | 28.30 | 28.80 | 871,400 | +0.04(+0.12%) |
Oct 03, 2019 | 28.22 | 28.76 | 27.54 | 28.76 | 719,285 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.63 | 27.73 | 28.30 | 1,153,315 | -0.29(-1.03%) |