Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.78 | 32.79 | 32.26 | 32.38 | 4,347,472 | +0.18(+0.56%) |
Sep 29, 2020 | 32.34 | 32.57 | 32.06 | 32.20 | 3,334,454 | -0.37(-1.14%) |
Sep 28, 2020 | 32.55 | 32.83 | 32.50 | 32.57 | 3,501,100 | +0.05(+0.16%) |
Sep 25, 2020 | 32.09 | 32.52 | 32.08 | 32.52 | 3,807,809 | +0.36(+1.12%) |
Sep 24, 2020 | 32.33 | 32.39 | 31.91 | 32.15 | 4,072,134 | -0.35(-1.08%) |
Sep 23, 2020 | 33.21 | 33.23 | 32.47 | 32.51 | 3,872,904 | -0.18(-0.55%) |
Sep 22, 2020 | 32.64 | 32.80 | 32.43 | 32.69 | 3,835,440 | -0.18(-0.55%) |
Sep 21, 2020 | 33.14 | 33.16 | 32.43 | 32.87 | 5,139,374 | -0.90(-2.67%) |
Sep 18, 2020 | 34.22 | 34.22 | 33.70 | 33.77 | 4,282,579 | -0.18(-0.53%) |
Sep 17, 2020 | 33.92 | 34.18 | 33.76 | 33.95 | 3,036,459 | +0.04(+0.13%) |
Sep 16, 2020 | 33.94 | 34.16 | 33.88 | 33.91 | 2,428,863 | +0.13(+0.38%) |
Sep 15, 2020 | 33.93 | 34.08 | 33.75 | 33.78 | 2,041,089 | +0.16(+0.49%) |
Sep 14, 2020 | 33.68 | 33.76 | 33.57 | 33.62 | 1,775,452 | -0.03(-0.08%) |
Sep 11, 2020 | 33.63 | 33.73 | 33.42 | 33.64 | 2,482,545 | +0.29(+0.88%) |
Sep 10, 2020 | 33.95 | 34.07 | 33.29 | 33.35 | 3,053,971 | -0.84(-2.47%) |
Sep 09, 2020 | 34.35 | 34.52 | 34.19 | 34.19 | 3,806,001 | +0.67(+2.00%) |
Sep 08, 2020 | 33.67 | 33.85 | 33.39 | 33.52 | 3,540,567 | +0.43(+1.30%) |
Sep 04, 2020 | 33.48 | 33.56 | 32.67 | 33.09 | 4,383,601 | -0.46(-1.38%) |
Sep 03, 2020 | 34.30 | 34.37 | 33.38 | 33.56 | 3,211,008 | -0.77(-2.23%) |
Sep 02, 2020 | 33.98 | 34.36 | 33.89 | 34.32 | 3,304,493 | +0.81(+2.41%) |
Sep 01, 2020 | 33.81 | 33.85 | 33.30 | 33.51 | 4,315,529 | -0.55(-1.62%) |
Aug 31, 2020 | 34.06 | 34.35 | 33.97 | 34.06 | 2,504,048 | +0.00(+0.00%) |
Aug 28, 2020 | 34.18 | 34.18 | 33.85 | 34.06 | 2,453,133 | -0.13(-0.38%) |
Aug 27, 2020 | 34.61 | 34.62 | 34.08 | 34.19 | 2,907,787 | -0.40(-1.14%) |
Aug 26, 2020 | 34.43 | 34.59 | 34.34 | 34.59 | 1,966,066 | +0.06(+0.17%) |
Aug 25, 2020 | 34.74 | 34.80 | 34.44 | 34.53 | 2,220,525 | -0.09(-0.25%) |
Aug 24, 2020 | 34.89 | 34.93 | 34.43 | 34.61 | 4,159,313 | +0.03(+0.07%) |
Aug 21, 2020 | 34.41 | 34.61 | 34.29 | 34.59 | 2,578,568 | -0.33(-0.94%) |
Aug 20, 2020 | 34.94 | 35.00 | 34.76 | 34.92 | 2,170,613 | -0.13(-0.37%) |
Aug 19, 2020 | 35.54 | 35.54 | 35.03 | 35.04 | 1,900,860 | -0.30(-0.85%) |
Aug 18, 2020 | 35.46 | 35.48 | 35.20 | 35.35 | 2,313,304 | -0.03(-0.10%) |
Aug 17, 2020 | 35.02 | 35.48 | 35.02 | 35.38 | 3,128,592 | +0.50(+1.43%) |
Aug 14, 2020 | 34.87 | 35.07 | 34.79 | 34.88 | 3,788,395 | -0.55(-1.55%) |
Aug 13, 2020 | 35.72 | 35.75 | 35.36 | 35.43 | 3,316,725 | -0.41(-1.15%) |
Aug 12, 2020 | 35.66 | 36.05 | 35.60 | 35.84 | 3,898,661 | +0.74(+2.11%) |
Aug 11, 2020 | 35.28 | 35.31 | 35.03 | 35.10 | 3,389,103 | +0.30(+0.85%) |
Aug 10, 2020 | 34.86 | 34.87 | 34.61 | 34.81 | 2,554,612 | +0.13(+0.37%) |
Aug 07, 2020 | 34.52 | 34.72 | 34.49 | 34.68 | 3,468,217 | -0.15(-0.44%) |
Aug 06, 2020 | 34.81 | 34.93 | 34.56 | 34.83 | 3,407,355 | -0.20(-0.58%) |
Aug 05, 2020 | 35.36 | 35.42 | 34.95 | 35.03 | 2,780,086 | -0.03(-0.07%) |
Aug 04, 2020 | 34.83 | 35.13 | 34.79 | 35.06 | 2,572,961 | -0.04(-0.12%) |
Aug 03, 2020 | 34.92 | 35.32 | 34.82 | 35.10 | 3,459,107 | +0.82(+2.41%) |
Jul 31, 2020 | 34.86 | 34.90 | 34.06 | 34.28 | 6,182,802 | +0.06(+0.17%) |
Jul 30, 2020 | 33.84 | 34.28 | 33.68 | 34.22 | 4,194,915 | -0.29(-0.84%) |
Jul 29, 2020 | 34.89 | 34.92 | 34.15 | 34.51 | 5,953,592 | -0.60(-1.72%) |
Jul 28, 2020 | 35.11 | 35.42 | 35.07 | 35.11 | 4,875,568 | +0.36(+1.03%) |
Jul 27, 2020 | 34.58 | 34.85 | 34.50 | 34.75 | 3,484,824 | +0.50(+1.46%) |
Jul 24, 2020 | 34.32 | 34.44 | 34.13 | 34.25 | 4,371,001 | -0.01(-0.02%) |
Jul 23, 2020 | 35.09 | 35.10 | 34.25 | 34.26 | 5,205,081 | -0.74(-2.11%) |
Jul 22, 2020 | 35.16 | 35.32 | 34.86 | 35.00 | 2,437,776 | -0.34(-0.96%) |
Jul 21, 2020 | 35.58 | 35.60 | 35.21 | 35.34 | 3,419,027 | -0.01(-0.02%) |
Jul 20, 2020 | 35.86 | 36.05 | 35.20 | 35.35 | 3,464,187 | -0.20(-0.57%) |
Jul 17, 2020 | 35.31 | 35.66 | 35.26 | 35.55 | 3,087,578 | +0.28(+0.80%) |
Jul 16, 2020 | 35.43 | 35.49 | 35.05 | 35.27 | 3,231,218 | -0.39(-1.10%) |
Jul 15, 2020 | 35.37 | 35.79 | 35.23 | 35.66 | 5,764,526 | +1.06(+3.07%) |
Jul 14, 2020 | 34.15 | 34.65 | 34.05 | 34.60 | 4,446,906 | +0.54(+1.57%) |
Jul 13, 2020 | 34.13 | 34.58 | 33.98 | 34.07 | 3,862,934 | +0.14(+0.40%) |
Jul 10, 2020 | 34.07 | 34.15 | 33.45 | 33.93 | 4,038,941 | -0.39(-1.14%) |
Jul 09, 2020 | 34.68 | 34.86 | 34.11 | 34.32 | 3,259,188 | -0.32(-0.93%) |
Jul 08, 2020 | 34.49 | 34.68 | 34.32 | 34.64 | 2,651,086 | +0.31(+0.92%) |
Jul 07, 2020 | 34.25 | 34.71 | 34.23 | 34.33 | 2,428,941 | -0.54(-1.54%) |
Jul 06, 2020 | 34.73 | 35.12 | 34.71 | 34.86 | 2,544,186 | -0.18(-0.51%) |
Jul 02, 2020 | 34.98 | 35.09 | 34.81 | 35.04 | 3,192,265 | +0.31(+0.88%) |
Jul 01, 2020 | 34.61 | 34.96 | 34.45 | 34.74 | 2,909,753 | +0.06(+0.17%) |
Jun 30, 2020 | 34.26 | 34.79 | 34.17 | 34.68 | 2,732,143 | +0.03(+0.10%) |
Jun 29, 2020 | 34.87 | 34.92 | 34.54 | 34.64 | 2,790,503 | +0.17(+0.49%) |
Jun 26, 2020 | 35.18 | 35.26 | 34.41 | 34.47 | 3,020,648 | -0.48(-1.39%) |
Jun 25, 2020 | 34.69 | 34.98 | 34.46 | 34.96 | 2,219,487 | +0.38(+1.11%) |
Jun 24, 2020 | 34.89 | 35.15 | 34.48 | 34.58 | 2,711,786 | -0.78(-2.21%) |
Jun 23, 2020 | 35.37 | 35.83 | 35.26 | 35.36 | 2,801,452 | +0.31(+0.90%) |
Jun 22, 2020 | 35.22 | 35.26 | 34.86 | 35.04 | 2,609,112 | +0.10(+0.29%) |
Jun 19, 2020 | 35.12 | 35.22 | 34.65 | 34.94 | 2,687,412 | +0.13(+0.37%) |
Jun 18, 2020 | 35.00 | 35.13 | 34.72 | 34.81 | 2,256,058 | -0.75(-2.10%) |
Jun 17, 2020 | 35.64 | 35.73 | 35.51 | 35.56 | 3,405,456 | +0.43(+1.23%) |
Jun 16, 2020 | 35.32 | 35.35 | 34.75 | 35.13 | 5,233,374 | +0.51(+1.47%) |
Jun 15, 2020 | 34.20 | 34.79 | 33.85 | 34.62 | 4,954,435 | +0.26(+0.74%) |
Jun 12, 2020 | 34.81 | 34.91 | 33.89 | 34.36 | 5,135,573 | +0.18(+0.52%) |
Jun 11, 2020 | 35.56 | 35.59 | 34.18 | 34.18 | 4,512,559 | -1.87(-5.19%) |
Jun 10, 2020 | 36.27 | 36.36 | 35.92 | 36.05 | 4,032,590 | +0.45(+1.27%) |
Jun 09, 2020 | 35.86 | 35.94 | 35.60 | 35.60 | 3,455,040 | -0.42(-1.16%) |
Jun 08, 2020 | 35.71 | 36.02 | 35.51 | 36.02 | 6,291,552 | +0.57(+1.61%) |
Jun 05, 2020 | 35.48 | 35.77 | 35.38 | 35.45 | 3,268,722 | +0.04(+0.12%) |
Jun 04, 2020 | 35.49 | 35.82 | 35.37 | 35.41 | 3,295,207 | -0.40(-1.12%) |
Jun 03, 2020 | 35.87 | 35.98 | 35.77 | 35.81 | 3,103,127 | +0.08(+0.21%) |
Jun 02, 2020 | 35.44 | 35.76 | 35.32 | 35.73 | 2,345,178 | +0.15(+0.43%) |
Jun 01, 2020 | 35.39 | 35.61 | 35.32 | 35.58 | 2,572,676 | -0.06(-0.17%) |
May 29, 2020 | 35.53 | 35.67 | 34.92 | 35.64 | 4,347,828 | +0.32(+0.91%) |
May 28, 2020 | 35.42 | 35.73 | 35.15 | 35.32 | 3,441,217 | +0.51(+1.47%) |
May 27, 2020 | 34.59 | 34.84 | 34.25 | 34.81 | 3,075,350 | +0.16(+0.47%) |
May 26, 2020 | 34.78 | 35.00 | 34.56 | 34.64 | 2,390,084 | -0.12(-0.34%) |
May 22, 2020 | 34.51 | 34.93 | 34.42 | 34.76 | 1,904,843 | -0.12(-0.34%) |
May 21, 2020 | 35.09 | 35.17 | 34.69 | 34.88 | 2,685,347 | -0.24(-0.68%) |
May 20, 2020 | 35.60 | 35.61 | 35.02 | 35.12 | 3,886,754 | +0.32(+0.93%) |
May 19, 2020 | 35.08 | 35.37 | 34.77 | 34.80 | 4,112,192 | -0.30(-0.85%) |
May 18, 2020 | 35.22 | 35.49 | 35.09 | 35.09 | 6,604,238 | +0.31(+0.90%) |
May 15, 2020 | 34.52 | 34.85 | 34.40 | 34.78 | 3,000,299 | +0.04(+0.12%) |
May 14, 2020 | 34.80 | 35.06 | 34.43 | 34.74 | 5,676,404 | -1.20(-3.33%) |
May 13, 2020 | 35.87 | 36.30 | 35.76 | 35.93 | 5,980,177 | +0.45(+1.26%) |
May 12, 2020 | 35.53 | 35.87 | 35.29 | 35.49 | 4,593,267 | +0.12(+0.33%) |
May 11, 2020 | 34.84 | 35.51 | 34.80 | 35.37 | 3,453,623 | +0.13(+0.38%) |
May 08, 2020 | 35.10 | 35.39 | 35.05 | 35.23 | 1,937,977 | +0.18(+0.50%) |
May 07, 2020 | 35.18 | 35.24 | 34.76 | 35.06 | 3,632,406 | -0.58(-1.63%) |
May 06, 2020 | 35.55 | 35.91 | 35.44 | 35.64 | 4,529,081 | +0.34(+0.95%) |
May 05, 2020 | 35.63 | 35.71 | 35.24 | 35.30 | 4,679,948 | -0.13(-0.38%) |
May 04, 2020 | 35.17 | 35.44 | 35.00 | 35.44 | 4,547,475 | +0.79(+2.28%) |
May 01, 2020 | 34.60 | 34.67 | 34.16 | 34.65 | 3,869,412 | -0.72(-2.04%) |
Apr 30, 2020 | 36.07 | 36.10 | 35.22 | 35.37 | 4,136,500 | +0.19(+0.53%) |
Apr 29, 2020 | 35.66 | 35.71 | 35.17 | 35.18 | 5,237,466 | -0.20(-0.57%) |
Apr 28, 2020 | 36.12 | 36.13 | 35.32 | 35.39 | 4,045,500 | -0.45(-1.27%) |
Apr 27, 2020 | 35.80 | 36.13 | 35.76 | 35.84 | 3,121,379 | +0.11(+0.31%) |
Apr 24, 2020 | 35.68 | 35.81 | 35.38 | 35.73 | 4,394,675 | +0.24(+0.69%) |
Apr 23, 2020 | 35.39 | 35.87 | 35.39 | 35.49 | 4,329,060 | +0.25(+0.72%) |
Apr 22, 2020 | 35.07 | 35.34 | 34.79 | 35.23 | 4,401,470 | +0.60(+1.72%) |
Apr 21, 2020 | 34.85 | 35.06 | 34.44 | 34.64 | 4,244,390 | -0.44(-1.25%) |
Apr 20, 2020 | 35.16 | 35.64 | 35.07 | 35.07 | 3,930,328 | -0.29(-0.83%) |
Apr 17, 2020 | 35.56 | 35.64 | 35.05 | 35.37 | 5,747,322 | +0.23(+0.65%) |
Apr 16, 2020 | 34.41 | 35.23 | 34.32 | 35.14 | 6,835,766 | +1.66(+4.97%) |
Apr 15, 2020 | 33.38 | 33.87 | 33.17 | 33.48 | 3,907,643 | -0.47(-1.39%) |
Apr 14, 2020 | 33.23 | 33.99 | 33.09 | 33.95 | 7,017,779 | +1.21(+3.70%) |
Apr 13, 2020 | 32.70 | 32.95 | 32.53 | 32.74 | 2,868,451 | +0.05(+0.15%) |
Apr 09, 2020 | 32.93 | 32.99 | 32.48 | 32.69 | 9,488,155 | +0.67(+2.10%) |
Apr 08, 2020 | 31.76 | 32.22 | 31.49 | 32.01 | 3,275,546 | +0.46(+1.47%) |
Apr 07, 2020 | 32.28 | 32.28 | 31.55 | 31.55 | 4,902,392 | -0.32(-1.00%) |
Apr 06, 2020 | 31.45 | 31.98 | 31.42 | 31.87 | 4,917,248 | +0.65(+2.07%) |
Apr 03, 2020 | 31.11 | 31.43 | 30.88 | 31.22 | 5,184,116 | -0.47(-1.49%) |
Apr 02, 2020 | 31.13 | 31.79 | 30.83 | 31.70 | 4,216,345 | +0.40(+1.29%) |
Apr 01, 2020 | 31.16 | 31.75 | 31.14 | 31.29 | 4,346,114 | -0.56(-1.77%) |
Mar 31, 2020 | 31.48 | 32.30 | 31.39 | 31.86 | 6,189,686 | +0.24(+0.77%) |
Mar 30, 2020 | 30.96 | 31.64 | 30.88 | 31.61 | 6,549,918 | +0.98(+3.18%) |
Mar 27, 2020 | 29.98 | 31.24 | 29.74 | 30.64 | 7,243,417 | -0.68(-2.17%) |
Mar 26, 2020 | 29.78 | 31.44 | 29.78 | 31.32 | 6,882,091 | +1.54(+5.17%) |
Mar 25, 2020 | 28.94 | 30.15 | 28.66 | 29.78 | 8,387,022 | +1.19(+4.18%) |
Mar 24, 2020 | 28.21 | 28.64 | 27.64 | 28.58 | 8,509,703 | +1.81(+6.75%) |
Mar 23, 2020 | 27.52 | 27.84 | 26.42 | 26.78 | 9,126,320 | -1.25(-4.47%) |
Mar 20, 2020 | 28.85 | 29.25 | 27.95 | 28.03 | 8,341,997 | -0.27(-0.95%) |
Mar 19, 2020 | 27.99 | 29.41 | 27.59 | 28.30 | 10,777,047 | -0.52(-1.81%) |
Mar 18, 2020 | 28.34 | 29.74 | 28.02 | 28.82 | 8,987,174 | -2.16(-6.97%) |
Mar 17, 2020 | 29.10 | 31.11 | 28.89 | 30.98 | 7,523,004 | +2.67(+9.44%) |
Mar 16, 2020 | 28.29 | 29.78 | 28.01 | 28.31 | 11,217,918 | -3.51(-11.04%) |
Mar 13, 2020 | 30.96 | 31.82 | 29.32 | 31.82 | 10,315,182 | +1.13(+3.67%) |
Mar 12, 2020 | 30.92 | 31.27 | 29.95 | 30.69 | 12,183,032 | -2.82(-8.43%) |
Mar 11, 2020 | 33.76 | 34.02 | 33.27 | 33.52 | 10,543,531 | -0.97(-2.80%) |
Mar 10, 2020 | 34.43 | 34.75 | 33.29 | 34.49 | 10,557,633 | +0.25(+0.74%) |
Mar 09, 2020 | 34.47 | 35.20 | 34.11 | 34.23 | 8,468,265 | -1.40(-3.92%) |
Mar 06, 2020 | 35.01 | 35.71 | 34.88 | 35.63 | 6,096,427 | -0.18(-0.49%) |
Mar 05, 2020 | 35.45 | 36.04 | 35.44 | 35.81 | 6,188,468 | -0.64(-1.75%) |
Mar 04, 2020 | 35.54 | 36.47 | 35.38 | 36.45 | 6,161,128 | +1.72(+4.96%) |
Mar 03, 2020 | 35.57 | 35.75 | 34.49 | 34.72 | 10,109,607 | -1.05(-2.94%) |
Mar 02, 2020 | 34.54 | 35.78 | 34.47 | 35.77 | 12,645,872 | +1.70(+4.98%) |
Feb 28, 2020 | 33.70 | 34.09 | 33.12 | 34.07 | 13,213,881 | -0.89(-2.55%) |
Feb 27, 2020 | 35.22 | 35.63 | 34.92 | 34.97 | 6,494,561 | -0.26(-0.74%) |
Feb 26, 2020 | 35.13 | 35.63 | 35.08 | 35.23 | 3,598,526 | +0.35(+1.01%) |
Feb 25, 2020 | 35.38 | 35.38 | 34.81 | 34.87 | 4,877,949 | -0.37(-1.05%) |
Feb 24, 2020 | 35.48 | 35.78 | 35.21 | 35.24 | 5,701,890 | -0.98(-2.69%) |
Feb 21, 2020 | 36.00 | 36.32 | 35.95 | 36.22 | 4,559,058 | +0.27(+0.75%) |
Feb 20, 2020 | 35.89 | 36.12 | 35.74 | 35.95 | 5,802,924 | -0.14(-0.38%) |
Feb 19, 2020 | 36.14 | 36.33 | 36.08 | 36.09 | 4,266,798 | -0.05(-0.14%) |
Feb 18, 2020 | 35.95 | 36.25 | 35.94 | 36.14 | 6,585,168 | -0.16(-0.43%) |
Feb 14, 2020 | 36.12 | 36.36 | 36.05 | 36.29 | 3,891,842 | -0.03(-0.09%) |
Feb 13, 2020 | 36.18 | 36.53 | 36.08 | 36.33 | 3,477,036 | -0.37(-1.02%) |
Feb 12, 2020 | 36.67 | 36.70 | 36.47 | 36.70 | 3,831,898 | -0.16(-0.43%) |
Feb 11, 2020 | 36.87 | 36.90 | 36.68 | 36.86 | 4,560,141 | -0.16(-0.43%) |
Feb 10, 2020 | 36.72 | 37.05 | 36.67 | 37.02 | 2,767,101 | +0.55(+1.50%) |
Feb 07, 2020 | 36.50 | 36.61 | 36.43 | 36.47 | 5,191,734 | -0.16(-0.43%) |
Feb 06, 2020 | 36.57 | 36.69 | 36.13 | 36.63 | 8,174,042 | -0.77(-2.06%) |
Feb 05, 2020 | 38.18 | 38.47 | 37.31 | 37.40 | 11,616,041 | -1.70(-4.35%) |
Feb 04, 2020 | 39.10 | 39.29 | 39.08 | 39.10 | 3,115,080 | +0.32(+0.83%) |
Feb 03, 2020 | 38.91 | 39.09 | 38.76 | 38.77 | 3,034,305 | -0.06(-0.15%) |
Jan 31, 2020 | 39.16 | 39.19 | 38.73 | 38.83 | 3,927,153 | -0.15(-0.38%) |
Jan 30, 2020 | 38.95 | 39.04 | 38.86 | 38.98 | 2,628,339 | -0.17(-0.44%) |
Jan 29, 2020 | 39.07 | 39.18 | 38.97 | 39.16 | 2,660,539 | +0.32(+0.83%) |
Jan 28, 2020 | 38.52 | 38.85 | 38.49 | 38.83 | 3,602,981 | +0.27(+0.69%) |
Jan 27, 2020 | 38.47 | 38.79 | 38.47 | 38.57 | 4,317,709 | -0.62(-1.59%) |
Jan 24, 2020 | 40.02 | 40.04 | 39.19 | 39.19 | 8,397,354 | -0.49(-1.23%) |
Jan 23, 2020 | 39.77 | 39.78 | 39.46 | 39.68 | 4,000,940 | +0.02(+0.06%) |
Jan 22, 2020 | 39.69 | 39.70 | 39.50 | 39.65 | 3,143,730 | +0.24(+0.61%) |
Jan 21, 2020 | 39.55 | 39.76 | 39.39 | 39.41 | 4,365,643 | -0.32(-0.81%) |
Jan 17, 2020 | 39.95 | 40.01 | 39.66 | 39.74 | 3,960,898 | +0.61(+1.55%) |
Jan 16, 2020 | 39.05 | 39.29 | 38.94 | 39.13 | 3,719,443 | -0.37(-0.95%) |
Jan 15, 2020 | 39.40 | 39.65 | 39.38 | 39.50 | 2,647,373 | +0.47(+1.21%) |
Jan 14, 2020 | 38.82 | 39.07 | 38.75 | 39.03 | 2,130,374 | +0.07(+0.19%) |
Jan 13, 2020 | 38.86 | 39.02 | 38.76 | 38.96 | 2,239,199 | +0.13(+0.34%) |
Jan 10, 2020 | 38.94 | 39.10 | 38.82 | 38.82 | 2,330,067 | +0.12(+0.30%) |
Jan 09, 2020 | 38.71 | 38.77 | 38.58 | 38.71 | 2,614,427 | +0.20(+0.52%) |
Jan 08, 2020 | 38.34 | 38.63 | 38.31 | 38.51 | 2,129,183 | +0.17(+0.43%) |
Jan 07, 2020 | 38.31 | 38.43 | 38.20 | 38.34 | 2,079,630 | -0.24(-0.62%) |
Jan 06, 2020 | 38.52 | 38.65 | 38.52 | 38.58 | 2,451,955 | +0.02(+0.04%) |
Jan 03, 2020 | 38.43 | 38.82 | 38.40 | 38.57 | 2,590,022 | -0.37(-0.94%) |
Jan 02, 2020 | 38.84 | 38.99 | 38.73 | 38.93 | 2,967,594 | -0.06(-0.15%) |
Dec 31, 2019 | 38.81 | 39.04 | 38.81 | 38.99 | 2,481,798 | -0.07(-0.19%) |
Dec 30, 2019 | 39.37 | 39.38 | 38.95 | 39.07 | 1,921,910 | -0.17(-0.44%) |
Dec 27, 2019 | 39.45 | 39.47 | 39.21 | 39.24 | 2,514,458 | +0.32(+0.81%) |
Dec 26, 2019 | 38.97 | 38.99 | 38.86 | 38.92 | 1,395,291 | +0.01(+0.02%) |
Dec 24, 2019 | 38.91 | 38.94 | 38.81 | 38.92 | 789,865 | +0.04(+0.11%) |
Dec 23, 2019 | 38.92 | 39.02 | 38.77 | 38.87 | 2,568,491 | -0.39(-0.99%) |
Dec 20, 2019 | 39.30 | 39.38 | 39.18 | 39.26 | 3,266,240 | +0.26(+0.66%) |
Dec 19, 2019 | 39.02 | 39.09 | 38.80 | 39.01 | 2,201,844 | +0.11(+0.28%) |
Dec 18, 2019 | 38.63 | 38.93 | 38.63 | 38.90 | 2,854,041 | +0.20(+0.51%) |
Dec 17, 2019 | 38.53 | 38.78 | 38.48 | 38.70 | 2,570,017 | -0.20(-0.51%) |
Dec 16, 2019 | 39.11 | 39.21 | 38.81 | 38.90 | 4,661,917 | +0.75(+1.96%) |
Dec 13, 2019 | 38.31 | 38.49 | 38.12 | 38.15 | 2,889,867 | +0.04(+0.11%) |
Dec 12, 2019 | 38.09 | 38.36 | 37.99 | 38.11 | 2,953,228 | -0.30(-0.78%) |
Dec 11, 2019 | 38.38 | 38.53 | 38.27 | 38.41 | 2,538,179 | +0.12(+0.30%) |
Dec 10, 2019 | 38.17 | 38.32 | 38.02 | 38.29 | 2,724,705 | +0.43(+1.14%) |
Dec 09, 2019 | 37.84 | 37.90 | 37.75 | 37.86 | 4,328,964 | +0.10(+0.26%) |
Dec 06, 2019 | 37.67 | 37.81 | 37.56 | 37.76 | 3,073,172 | +0.25(+0.66%) |
Dec 05, 2019 | 37.42 | 37.53 | 37.21 | 37.51 | 5,624,162 | +0.12(+0.31%) |
Dec 04, 2019 | 36.93 | 37.43 | 36.92 | 37.40 | 3,680,487 | +0.35(+0.94%) |
Dec 03, 2019 | 36.69 | 37.07 | 36.65 | 37.05 | 3,209,172 | -0.23(-0.62%) |
Dec 02, 2019 | 37.55 | 37.62 | 37.14 | 37.28 | 3,464,509 | -0.46(-1.21%) |
Nov 29, 2019 | 37.61 | 37.81 | 37.58 | 37.74 | 4,207,836 | +0.02(+0.07%) |
Nov 27, 2019 | 37.52 | 37.78 | 37.51 | 37.71 | 7,503,965 | +0.53(+1.43%) |
Nov 26, 2019 | 36.77 | 37.22 | 36.75 | 37.18 | 6,345,471 | +0.27(+0.74%) |
Nov 25, 2019 | 36.92 | 37.00 | 36.82 | 36.91 | 3,614,068 | +0.39(+1.07%) |
Nov 22, 2019 | 36.62 | 36.68 | 36.47 | 36.52 | 2,592,793 | -0.02(-0.05%) |
Nov 21, 2019 | 36.50 | 36.59 | 36.29 | 36.53 | 3,026,829 | +0.09(+0.25%) |
Nov 20, 2019 | 36.55 | 36.70 | 36.32 | 36.44 | 3,057,670 | -0.48(-1.30%) |
Nov 19, 2019 | 37.03 | 37.09 | 36.75 | 36.92 | 2,613,722 | +0.14(+0.38%) |
Nov 18, 2019 | 36.87 | 36.98 | 36.73 | 36.78 | 3,868,329 | +0.20(+0.54%) |
Nov 15, 2019 | 36.04 | 36.61 | 36.02 | 36.58 | 2,778,268 | +0.20(+0.55%) |
Nov 14, 2019 | 36.34 | 36.43 | 36.14 | 36.38 | 2,179,543 | -0.26(-0.70%) |
Nov 13, 2019 | 36.63 | 36.68 | 36.49 | 36.64 | 1,618,904 | +0.11(+0.31%) |
Nov 12, 2019 | 36.39 | 36.63 | 36.35 | 36.53 | 2,632,494 | +0.21(+0.59%) |
Nov 11, 2019 | 36.13 | 36.33 | 36.09 | 36.31 | 2,406,110 | -0.13(-0.36%) |
Nov 08, 2019 | 36.22 | 36.47 | 36.22 | 36.45 | 2,463,573 | +0.17(+0.48%) |
Nov 07, 2019 | 36.39 | 36.40 | 36.19 | 36.27 | 1,987,776 | -0.12(-0.34%) |
Nov 06, 2019 | 36.22 | 36.45 | 36.20 | 36.40 | 2,816,791 | +0.07(+0.20%) |
Nov 05, 2019 | 36.60 | 36.68 | 36.27 | 36.32 | 4,756,829 | -0.62(-1.69%) |
Nov 04, 2019 | 37.23 | 37.27 | 36.88 | 36.95 | 3,410,113 | -0.20(-0.53%) |
Nov 01, 2019 | 37.44 | 37.46 | 37.13 | 37.14 | 3,384,747 | -0.43(-1.16%) |
Oct 31, 2019 | 37.59 | 37.75 | 37.47 | 37.58 | 5,055,684 | +0.13(+0.35%) |
Oct 30, 2019 | 37.14 | 37.61 | 36.84 | 37.45 | 7,444,362 | +0.86(+2.35%) |
Oct 29, 2019 | 36.36 | 36.76 | 36.22 | 36.59 | 3,869,242 | +0.16(+0.43%) |
Oct 28, 2019 | 36.39 | 36.68 | 36.38 | 36.43 | 4,702,425 | +0.48(+1.32%) |
Oct 25, 2019 | 35.90 | 36.07 | 35.70 | 35.95 | 3,603,645 | -0.16(-0.45%) |
Oct 24, 2019 | 35.97 | 36.18 | 35.95 | 36.12 | 4,373,076 | +0.62(+1.73%) |
Oct 23, 2019 | 35.36 | 35.53 | 35.25 | 35.50 | 4,065,224 | +0.62(+1.76%) |
Oct 22, 2019 | 35.16 | 35.35 | 34.87 | 34.89 | 3,550,618 | -0.07(-0.19%) |
Oct 21, 2019 | 34.95 | 35.03 | 34.83 | 34.95 | 2,353,816 | +0.06(+0.16%) |
Oct 18, 2019 | 34.89 | 34.98 | 34.76 | 34.89 | 1,740,577 | +0.05(+0.14%) |
Oct 17, 2019 | 34.98 | 35.03 | 34.81 | 34.85 | 1,984,215 | +0.16(+0.45%) |
Oct 16, 2019 | 34.83 | 34.88 | 34.35 | 34.69 | 3,383,056 | +0.01(+0.02%) |
Oct 15, 2019 | 34.32 | 34.72 | 34.28 | 34.68 | 2,827,285 | +0.08(+0.24%) |
Oct 14, 2019 | 34.79 | 34.93 | 34.59 | 34.60 | 1,737,876 | -0.01(-0.02%) |
Oct 11, 2019 | 34.58 | 34.89 | 34.54 | 34.61 | 3,634,603 | -0.06(-0.17%) |
Oct 10, 2019 | 34.54 | 34.74 | 34.50 | 34.67 | 3,227,898 | +0.14(+0.40%) |
Oct 09, 2019 | 34.47 | 34.61 | 34.38 | 34.53 | 1,930,238 | +0.16(+0.48%) |
Oct 08, 2019 | 34.51 | 34.57 | 34.29 | 34.36 | 2,360,314 | -0.26(-0.76%) |
Oct 07, 2019 | 34.53 | 34.77 | 34.49 | 34.62 | 1,808,734 | +0.17(+0.50%) |
Oct 04, 2019 | 34.18 | 34.49 | 34.12 | 34.45 | 1,979,098 | +0.44(+1.30%) |
Oct 03, 2019 | 33.76 | 34.04 | 33.61 | 34.01 | 2,458,586 | +0.21(+0.63%) |
Oct 02, 2019 | 33.95 | 34.10 | 33.50 | 33.80 | 3,604,731 | -0.92(-2.65%) |