Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.45 | 31.73 | 31.35 | 31.42 | 1,452,881 | +0.09(+0.29%) |
Sep 29, 2020 | 31.58 | 31.66 | 31.10 | 31.33 | 1,368,815 | -0.33(-1.05%) |
Sep 28, 2020 | 31.32 | 31.79 | 31.22 | 31.66 | 1,457,186 | +0.86(+2.80%) |
Sep 25, 2020 | 30.58 | 30.83 | 30.44 | 30.80 | 1,184,162 | +0.06(+0.20%) |
Sep 24, 2020 | 30.58 | 31.07 | 30.40 | 30.74 | 1,608,155 | -0.01(-0.02%) |
Sep 23, 2020 | 30.95 | 31.31 | 30.60 | 30.75 | 1,948,990 | -0.17(-0.54%) |
Sep 22, 2020 | 31.10 | 31.52 | 30.77 | 30.92 | 1,581,075 | -0.11(-0.34%) |
Sep 21, 2020 | 31.09 | 31.14 | 30.44 | 31.02 | 2,716,210 | -0.45(-1.44%) |
Sep 18, 2020 | 31.63 | 31.73 | 31.42 | 31.48 | 1,484,827 | -0.29(-0.91%) |
Sep 17, 2020 | 31.38 | 31.78 | 31.29 | 31.76 | 1,163,625 | +0.16(+0.50%) |
Sep 16, 2020 | 31.88 | 32.05 | 31.59 | 31.60 | 1,955,063 | -0.27(-0.85%) |
Sep 15, 2020 | 31.91 | 32.07 | 31.79 | 31.88 | 1,130,616 | +0.13(+0.41%) |
Sep 14, 2020 | 31.91 | 32.03 | 31.69 | 31.75 | 1,367,177 | -0.04(-0.12%) |
Sep 11, 2020 | 31.66 | 31.99 | 31.59 | 31.79 | 964,873 | +0.14(+0.43%) |
Sep 10, 2020 | 32.07 | 32.13 | 31.54 | 31.65 | 1,431,731 | -0.22(-0.69%) |
Sep 09, 2020 | 31.62 | 32.11 | 31.57 | 31.87 | 1,258,718 | +0.51(+1.64%) |
Sep 08, 2020 | 31.79 | 31.79 | 31.24 | 31.35 | 1,660,692 | -0.73(-2.29%) |
Sep 04, 2020 | 32.22 | 32.38 | 31.72 | 32.09 | 1,972,812 | +0.17(+0.55%) |
Sep 03, 2020 | 32.59 | 32.66 | 31.79 | 31.91 | 2,728,027 | -0.51(-1.56%) |
Sep 02, 2020 | 32.26 | 32.74 | 32.26 | 32.42 | 1,580,956 | +0.23(+0.71%) |
Sep 01, 2020 | 32.62 | 32.63 | 32.03 | 32.19 | 1,438,878 | -0.52(-1.60%) |
Aug 31, 2020 | 32.91 | 32.91 | 32.58 | 32.72 | 1,529,191 | -0.12(-0.37%) |
Aug 28, 2020 | 33.39 | 33.49 | 32.65 | 32.84 | 1,298,827 | -0.36(-1.07%) |
Aug 27, 2020 | 32.66 | 33.27 | 32.66 | 33.19 | 1,569,947 | +0.55(+1.69%) |
Aug 26, 2020 | 32.24 | 32.99 | 32.24 | 32.64 | 1,815,425 | +0.39(+1.22%) |
Aug 25, 2020 | 32.25 | 32.55 | 31.86 | 32.25 | 1,837,961 | +0.00(+0.00%) |
Aug 24, 2020 | 32.19 | 32.34 | 31.96 | 32.25 | 1,740,620 | +0.36(+1.12%) |
Aug 21, 2020 | 32.01 | 32.01 | 31.69 | 31.89 | 1,169,499 | -0.30(-0.92%) |
Aug 20, 2020 | 32.11 | 32.32 | 32.02 | 32.19 | 1,107,744 | -0.23(-0.72%) |
Aug 19, 2020 | 32.68 | 32.91 | 32.35 | 32.42 | 1,229,172 | -0.34(-1.04%) |
Aug 18, 2020 | 32.97 | 33.01 | 32.63 | 32.76 | 1,549,620 | -0.04(-0.12%) |
Aug 17, 2020 | 32.94 | 33.28 | 32.63 | 32.80 | 960,442 | -0.14(-0.44%) |
Aug 14, 2020 | 32.93 | 33.10 | 32.79 | 32.94 | 1,315,340 | -0.38(-1.14%) |
Aug 13, 2020 | 33.46 | 33.64 | 33.20 | 33.32 | 948,319 | -0.20(-0.59%) |
Aug 12, 2020 | 33.45 | 33.68 | 33.45 | 33.52 | 1,215,950 | +0.42(+1.26%) |
Aug 11, 2020 | 33.32 | 33.57 | 33.04 | 33.10 | 1,340,015 | +0.30(+0.92%) |
Aug 10, 2020 | 32.38 | 32.81 | 32.27 | 32.80 | 1,054,438 | +0.64(+1.98%) |
Aug 07, 2020 | 31.87 | 32.18 | 31.61 | 32.16 | 995,521 | +0.19(+0.59%) |
Aug 06, 2020 | 31.79 | 32.10 | 31.79 | 31.98 | 1,021,282 | +0.12(+0.38%) |
Aug 05, 2020 | 31.75 | 31.91 | 31.60 | 31.85 | 773,477 | +0.46(+1.47%) |
Aug 04, 2020 | 31.14 | 31.55 | 31.05 | 31.39 | 1,065,430 | +0.23(+0.73%) |
Aug 03, 2020 | 31.17 | 31.32 | 30.97 | 31.17 | 451,296 | +0.04(+0.12%) |
Jul 31, 2020 | 31.38 | 31.44 | 30.96 | 31.13 | 1,335,287 | -0.25(-0.80%) |
Jul 30, 2020 | 31.04 | 31.42 | 30.82 | 31.38 | 1,191,593 | -0.24(-0.77%) |
Jul 29, 2020 | 31.07 | 31.66 | 30.98 | 31.62 | 1,182,044 | +0.45(+1.43%) |
Jul 28, 2020 | 31.32 | 31.32 | 31.07 | 31.17 | 1,175,168 | -0.23(-0.72%) |
Jul 27, 2020 | 31.22 | 31.49 | 30.85 | 31.40 | 1,173,837 | +0.08(+0.24%) |
Jul 24, 2020 | 31.63 | 31.63 | 31.18 | 31.32 | 1,140,833 | -0.32(-1.00%) |
Jul 23, 2020 | 31.59 | 31.82 | 31.42 | 31.64 | 1,076,590 | -0.16(-0.50%) |
Jul 22, 2020 | 31.70 | 31.82 | 31.46 | 31.80 | 846,671 | +0.05(+0.14%) |
Jul 21, 2020 | 31.76 | 32.02 | 31.61 | 31.76 | 1,425,143 | +0.43(+1.38%) |
Jul 20, 2020 | 31.43 | 31.57 | 31.21 | 31.32 | 1,044,258 | -0.22(-0.70%) |
Jul 17, 2020 | 31.79 | 31.91 | 31.52 | 31.54 | 1,140,701 | -0.31(-0.97%) |
Jul 16, 2020 | 31.43 | 32.16 | 31.43 | 31.85 | 1,210,249 | +0.15(+0.48%) |
Jul 15, 2020 | 31.52 | 32.11 | 31.52 | 31.70 | 1,627,686 | +0.48(+1.55%) |
Jul 14, 2020 | 31.14 | 31.32 | 30.98 | 31.22 | 2,420,162 | -0.05(-0.15%) |
Jul 13, 2020 | 31.13 | 31.60 | 30.93 | 31.26 | 2,051,496 | +0.32(+1.03%) |
Jul 10, 2020 | 30.14 | 30.97 | 30.14 | 30.95 | 1,975,718 | +0.78(+2.58%) |
Jul 09, 2020 | 30.55 | 30.67 | 29.95 | 30.17 | 1,451,622 | -0.51(-1.65%) |
Jul 08, 2020 | 30.59 | 30.85 | 30.25 | 30.67 | 1,282,564 | +0.10(+0.32%) |
Jul 07, 2020 | 31.20 | 31.26 | 30.54 | 30.57 | 1,253,306 | -0.88(-2.79%) |
Jul 06, 2020 | 31.61 | 31.78 | 31.21 | 31.45 | 1,459,606 | +0.67(+2.19%) |
Jul 02, 2020 | 30.92 | 31.17 | 30.59 | 30.78 | 6,039,854 | +0.59(+1.96%) |
Jul 01, 2020 | 30.62 | 30.95 | 30.16 | 30.19 | 878,872 | -0.36(-1.16%) |
Jun 30, 2020 | 29.93 | 30.68 | 29.77 | 30.54 | 2,260,536 | +0.39(+1.28%) |
Jun 29, 2020 | 29.70 | 30.39 | 29.61 | 30.16 | 1,320,612 | +0.69(+2.34%) |
Jun 26, 2020 | 30.14 | 30.29 | 29.36 | 29.47 | 1,730,089 | -0.97(-3.19%) |
Jun 25, 2020 | 30.14 | 30.52 | 30.04 | 30.44 | 1,489,087 | +0.20(+0.66%) |
Jun 24, 2020 | 30.71 | 30.84 | 30.18 | 30.24 | 1,859,782 | -0.77(-2.48%) |
Jun 23, 2020 | 31.45 | 31.57 | 30.92 | 31.01 | 6,421,485 | -0.03(-0.10%) |
Jun 22, 2020 | 31.11 | 31.20 | 30.82 | 31.04 | 1,255,257 | -0.10(-0.33%) |
Jun 19, 2020 | 31.88 | 31.88 | 31.02 | 31.14 | 1,572,649 | -0.33(-1.04%) |
Jun 18, 2020 | 31.61 | 31.88 | 31.39 | 31.47 | 1,131,016 | -0.38(-1.19%) |
Jun 17, 2020 | 32.18 | 32.26 | 31.67 | 31.85 | 1,945,290 | -0.20(-0.62%) |
Jun 16, 2020 | 32.72 | 32.72 | 31.56 | 32.05 | 2,707,999 | +0.38(+1.19%) |
Jun 15, 2020 | 30.97 | 32.20 | 30.88 | 31.67 | 2,242,772 | -0.19(-0.60%) |
Jun 12, 2020 | 32.14 | 32.48 | 31.52 | 31.86 | 2,857,153 | +0.69(+2.21%) |
Jun 11, 2020 | 31.73 | 32.22 | 30.96 | 31.17 | 2,730,895 | -2.01(-6.05%) |
Jun 10, 2020 | 33.40 | 33.65 | 32.91 | 33.18 | 2,140,365 | -0.36(-1.08%) |
Jun 09, 2020 | 33.20 | 33.85 | 32.88 | 33.54 | 1,871,883 | -0.24(-0.70%) |
Jun 08, 2020 | 34.10 | 34.19 | 33.36 | 33.78 | 2,382,248 | +0.42(+1.27%) |
Jun 05, 2020 | 33.89 | 34.10 | 33.16 | 33.36 | 1,777,349 | +0.96(+2.95%) |
Jun 04, 2020 | 32.31 | 32.57 | 31.75 | 32.40 | 1,757,478 | +0.04(+0.11%) |
Jun 03, 2020 | 31.92 | 32.59 | 31.85 | 32.36 | 1,982,580 | +1.09(+3.48%) |
Jun 02, 2020 | 31.26 | 31.58 | 31.06 | 31.28 | 1,502,824 | +0.60(+1.96%) |
Jun 01, 2020 | 29.82 | 30.95 | 29.82 | 30.68 | 1,811,224 | +1.04(+3.50%) |
May 29, 2020 | 30.45 | 30.45 | 29.39 | 29.64 | 2,150,831 | -1.17(-3.80%) |
May 28, 2020 | 31.40 | 31.50 | 30.60 | 30.81 | 3,272,334 | -0.41(-1.31%) |
May 27, 2020 | 30.76 | 31.38 | 30.59 | 31.22 | 2,877,689 | +1.26(+4.20%) |
May 26, 2020 | 28.61 | 30.19 | 28.39 | 29.96 | 3,485,163 | +2.90(+10.70%) |
May 22, 2020 | 27.30 | 27.30 | 26.48 | 27.06 | 1,857,284 | -0.24(-0.87%) |
May 21, 2020 | 27.46 | 27.64 | 26.88 | 27.30 | 1,379,656 | -0.21(-0.75%) |
May 20, 2020 | 27.59 | 27.82 | 27.42 | 27.51 | 1,416,268 | +0.36(+1.34%) |
May 19, 2020 | 28.12 | 28.14 | 27.14 | 27.14 | 3,018,119 | -1.23(-4.33%) |
May 18, 2020 | 27.14 | 28.68 | 27.07 | 28.37 | 2,056,329 | +2.13(+8.10%) |
May 15, 2020 | 26.52 | 26.68 | 26.14 | 26.25 | 1,933,979 | -0.43(-1.61%) |
May 14, 2020 | 26.15 | 27.07 | 25.72 | 26.68 | 3,345,055 | +0.16(+0.59%) |
May 13, 2020 | 27.75 | 27.85 | 26.17 | 26.52 | 4,119,681 | -1.26(-4.53%) |
May 12, 2020 | 28.46 | 28.69 | 27.76 | 27.78 | 1,532,954 | -0.42(-1.50%) |
May 11, 2020 | 27.88 | 28.28 | 27.56 | 28.20 | 1,773,503 | +0.01(+0.05%) |
May 08, 2020 | 28.11 | 28.25 | 27.89 | 28.19 | 1,520,394 | +0.45(+1.63%) |
May 07, 2020 | 28.05 | 28.37 | 27.71 | 27.74 | 1,350,941 | +0.04(+0.13%) |
May 06, 2020 | 28.14 | 28.25 | 27.55 | 27.70 | 2,138,676 | -0.31(-1.11%) |
May 05, 2020 | 28.59 | 28.74 | 27.97 | 28.01 | 1,550,588 | -0.19(-0.68%) |
May 04, 2020 | 28.37 | 28.68 | 27.77 | 28.20 | 2,674,851 | -0.42(-1.47%) |
May 01, 2020 | 28.96 | 28.96 | 28.51 | 28.62 | 1,974,892 | -1.10(-3.71%) |
Apr 30, 2020 | 30.34 | 30.53 | 29.71 | 29.73 | 1,839,963 | -1.11(-3.60%) |
Apr 29, 2020 | 30.16 | 30.91 | 30.02 | 30.84 | 1,524,351 | +1.50(+5.10%) |
Apr 28, 2020 | 29.46 | 29.58 | 28.94 | 29.34 | 2,233,028 | +0.63(+2.19%) |
Apr 27, 2020 | 28.20 | 28.83 | 28.02 | 28.71 | 2,533,607 | +0.71(+2.54%) |
Apr 24, 2020 | 27.94 | 28.08 | 27.45 | 28.00 | 1,576,295 | +0.20(+0.72%) |
Apr 23, 2020 | 27.98 | 28.26 | 27.72 | 27.80 | 1,485,865 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.15 | 27.54 | 27.71 | 1,767,768 | +0.25(+0.92%) |
Apr 21, 2020 | 27.88 | 28.48 | 27.42 | 27.46 | 2,139,370 | -1.24(-4.31%) |
Apr 20, 2020 | 28.08 | 29.19 | 27.55 | 28.70 | 2,835,239 | -0.07(-0.23%) |
Apr 17, 2020 | 28.54 | 28.83 | 28.14 | 28.76 | 2,155,962 | +1.50(+5.49%) |
Apr 16, 2020 | 28.15 | 28.38 | 27.22 | 27.27 | 2,411,862 | -0.96(-3.41%) |
Apr 15, 2020 | 28.51 | 28.84 | 28.18 | 28.23 | 2,045,465 | -1.41(-4.77%) |
Apr 14, 2020 | 30.21 | 30.35 | 29.24 | 29.65 | 2,327,737 | -0.11(-0.37%) |
Apr 13, 2020 | 30.38 | 30.45 | 29.48 | 29.76 | 3,656,510 | -0.65(-2.14%) |
Apr 09, 2020 | 30.49 | 30.76 | 29.83 | 30.41 | 2,794,771 | +0.64(+2.14%) |
Apr 08, 2020 | 29.53 | 29.97 | 28.96 | 29.77 | 2,671,286 | +0.38(+1.28%) |
Apr 07, 2020 | 30.46 | 30.85 | 29.20 | 29.39 | 3,039,655 | +0.38(+1.30%) |
Apr 06, 2020 | 29.08 | 29.35 | 28.67 | 29.02 | 3,427,068 | +1.10(+3.93%) |
Apr 03, 2020 | 27.96 | 28.29 | 27.48 | 27.92 | 2,111,070 | -0.17(-0.62%) |
Apr 02, 2020 | 27.85 | 28.66 | 27.55 | 28.09 | 2,608,313 | +0.39(+1.41%) |
Apr 01, 2020 | 28.24 | 28.62 | 27.59 | 27.70 | 4,135,832 | -1.66(-5.67%) |
Mar 31, 2020 | 27.86 | 29.66 | 27.86 | 29.37 | 2,908,372 | +1.35(+4.83%) |
Mar 30, 2020 | 27.85 | 28.19 | 26.99 | 28.01 | 2,529,828 | -0.01(-0.03%) |
Mar 27, 2020 | 28.77 | 29.07 | 27.86 | 28.02 | 2,419,643 | -1.92(-6.42%) |
Mar 26, 2020 | 29.28 | 30.86 | 29.16 | 29.95 | 3,714,157 | +1.05(+3.63%) |
Mar 25, 2020 | 26.94 | 29.99 | 26.31 | 28.90 | 5,501,229 | +2.52(+9.54%) |
Mar 24, 2020 | 24.75 | 26.52 | 24.59 | 26.38 | 3,864,701 | +3.12(+13.40%) |
Mar 23, 2020 | 24.77 | 25.31 | 23.10 | 23.26 | 4,496,427 | -1.93(-7.67%) |
Mar 20, 2020 | 26.24 | 27.80 | 24.68 | 25.19 | 3,187,343 | -0.15(-0.60%) |
Mar 19, 2020 | 24.77 | 25.47 | 24.00 | 25.35 | 2,511,987 | +0.08(+0.32%) |
Mar 18, 2020 | 26.14 | 26.52 | 23.93 | 25.27 | 3,759,623 | -2.16(-7.89%) |
Mar 17, 2020 | 27.54 | 28.41 | 25.98 | 27.43 | 2,985,253 | +0.24(+0.88%) |
Mar 16, 2020 | 26.67 | 29.07 | 26.60 | 27.19 | 4,378,793 | -3.78(-12.19%) |
Mar 13, 2020 | 27.92 | 30.98 | 27.62 | 30.97 | 5,692,011 | +4.35(+16.33%) |
Mar 12, 2020 | 28.90 | 28.90 | 25.56 | 26.62 | 5,089,417 | -4.15(-13.49%) |
Mar 11, 2020 | 31.05 | 31.73 | 30.64 | 30.77 | 6,021,271 | -1.03(-3.25%) |
Mar 10, 2020 | 32.59 | 32.67 | 30.76 | 31.80 | 5,995,038 | +0.42(+1.34%) |
Mar 09, 2020 | 32.95 | 34.68 | 31.33 | 31.39 | 4,662,980 | -4.79(-13.24%) |
Mar 06, 2020 | 36.34 | 36.57 | 35.98 | 36.17 | 4,175,413 | -0.85(-2.31%) |
Mar 05, 2020 | 37.56 | 37.62 | 36.70 | 37.03 | 3,730,179 | -1.14(-2.99%) |
Mar 04, 2020 | 38.13 | 38.22 | 37.70 | 38.17 | 4,141,864 | +0.49(+1.31%) |
Mar 03, 2020 | 38.31 | 38.58 | 37.61 | 37.68 | 2,760,087 | -0.61(-1.59%) |
Mar 02, 2020 | 37.79 | 38.37 | 37.38 | 38.29 | 2,581,192 | +0.42(+1.11%) |
Feb 28, 2020 | 37.72 | 38.23 | 37.05 | 37.87 | 3,301,952 | -0.77(-1.98%) |
Feb 27, 2020 | 38.91 | 38.97 | 38.10 | 38.63 | 3,268,121 | -0.73(-1.86%) |
Feb 26, 2020 | 39.52 | 39.93 | 39.28 | 39.36 | 1,529,875 | +0.01(+0.02%) |
Feb 25, 2020 | 40.09 | 40.09 | 39.20 | 39.36 | 1,869,208 | -0.42(-1.05%) |
Feb 24, 2020 | 39.87 | 40.09 | 39.70 | 39.78 | 1,485,816 | -0.85(-2.08%) |
Feb 21, 2020 | 40.59 | 40.75 | 40.52 | 40.62 | 928,484 | -0.07(-0.18%) |
Feb 20, 2020 | 40.77 | 40.93 | 40.64 | 40.69 | 906,697 | -0.10(-0.25%) |
Feb 19, 2020 | 40.85 | 40.93 | 40.77 | 40.80 | 676,807 | +0.07(+0.16%) |
Feb 18, 2020 | 40.64 | 40.79 | 40.59 | 40.73 | 771,843 | -0.07(-0.16%) |
Feb 14, 2020 | 40.72 | 40.88 | 40.69 | 40.80 | 796,179 | +0.09(+0.23%) |
Feb 13, 2020 | 40.61 | 40.77 | 40.59 | 40.70 | 738,999 | -0.02(-0.05%) |
Feb 12, 2020 | 40.54 | 40.75 | 40.50 | 40.72 | 701,843 | +0.27(+0.66%) |
Feb 11, 2020 | 40.51 | 40.59 | 40.42 | 40.46 | 683,591 | +0.06(+0.14%) |
Feb 10, 2020 | 40.36 | 40.48 | 40.33 | 40.40 | 995,279 | -0.04(-0.11%) |
Feb 07, 2020 | 40.09 | 40.47 | 40.07 | 40.44 | 1,547,012 | +0.18(+0.45%) |
Feb 06, 2020 | 39.96 | 40.33 | 39.94 | 40.26 | 1,746,433 | +0.37(+0.92%) |
Feb 05, 2020 | 39.94 | 39.98 | 39.72 | 39.89 | 865,895 | +0.15(+0.38%) |
Feb 04, 2020 | 39.78 | 39.82 | 39.65 | 39.74 | 787,798 | +0.43(+1.09%) |
Feb 03, 2020 | 39.59 | 39.70 | 39.30 | 39.31 | 679,618 | -0.20(-0.49%) |
Jan 31, 2020 | 39.57 | 39.61 | 39.33 | 39.51 | 1,262,771 | -0.35(-0.89%) |
Jan 30, 2020 | 39.78 | 39.96 | 39.55 | 39.86 | 1,073,203 | -0.12(-0.29%) |
Jan 29, 2020 | 40.20 | 40.27 | 39.97 | 39.98 | 754,671 | -0.22(-0.56%) |
Jan 28, 2020 | 40.27 | 40.27 | 40.05 | 40.20 | 784,137 | +0.04(+0.09%) |
Jan 27, 2020 | 39.78 | 40.20 | 39.78 | 40.17 | 1,122,029 | -0.19(-0.47%) |
Jan 24, 2020 | 40.47 | 40.57 | 40.19 | 40.35 | 881,755 | -0.10(-0.25%) |
Jan 23, 2020 | 40.27 | 40.48 | 40.14 | 40.46 | 794,552 | +0.08(+0.20%) |
Jan 22, 2020 | 40.26 | 40.42 | 40.13 | 40.38 | 992,593 | +0.21(+0.52%) |
Jan 21, 2020 | 40.16 | 40.30 | 40.12 | 40.17 | 698,228 | +0.04(+0.11%) |
Jan 17, 2020 | 40.25 | 40.30 | 40.04 | 40.12 | 777,239 | -0.12(-0.29%) |
Jan 16, 2020 | 40.14 | 40.25 | 40.04 | 40.24 | 817,258 | +0.19(+0.47%) |
Jan 15, 2020 | 39.91 | 40.07 | 39.78 | 40.05 | 869,441 | +0.14(+0.36%) |
Jan 14, 2020 | 39.99 | 40.12 | 39.86 | 39.91 | 948,112 | -0.12(-0.31%) |
Jan 13, 2020 | 39.95 | 40.03 | 39.80 | 40.03 | 1,087,236 | +0.14(+0.34%) |
Jan 10, 2020 | 40.02 | 40.02 | 39.75 | 39.89 | 1,082,908 | -0.13(-0.33%) |
Jan 09, 2020 | 40.25 | 40.30 | 39.91 | 40.02 | 1,203,455 | -0.16(-0.40%) |
Jan 08, 2020 | 39.91 | 40.46 | 39.91 | 40.18 | 1,056,612 | +0.25(+0.63%) |
Jan 07, 2020 | 40.19 | 40.22 | 39.82 | 39.93 | 1,971,080 | -0.48(-1.18%) |
Jan 06, 2020 | 40.41 | 40.47 | 40.17 | 40.41 | 1,811,348 | +0.08(+0.20%) |
Jan 03, 2020 | 40.13 | 40.38 | 40.07 | 40.33 | 1,115,422 | -0.05(-0.12%) |
Jan 02, 2020 | 40.29 | 40.42 | 40.23 | 40.38 | 1,036,887 | +0.16(+0.41%) |
Dec 31, 2019 | 40.06 | 40.26 | 40.01 | 40.21 | 875,480 | +0.21(+0.53%) |
Dec 30, 2019 | 40.01 | 40.10 | 39.84 | 40.00 | 946,950 | +0.06(+0.16%) |
Dec 27, 2019 | 39.88 | 39.99 | 39.83 | 39.93 | 826,311 | +0.19(+0.47%) |
Dec 26, 2019 | 39.73 | 39.76 | 39.59 | 39.75 | 356,562 | +0.05(+0.13%) |
Dec 24, 2019 | 39.69 | 39.71 | 39.51 | 39.70 | 376,209 | +0.01(+0.02%) |
Dec 23, 2019 | 39.86 | 39.90 | 39.65 | 39.69 | 1,142,848 | -0.16(-0.39%) |
Dec 20, 2019 | 39.77 | 40.00 | 39.76 | 39.85 | 867,191 | +0.06(+0.16%) |
Dec 19, 2019 | 39.92 | 40.08 | 39.74 | 39.78 | 986,477 | -0.17(-0.43%) |
Dec 18, 2019 | 40.34 | 40.35 | 39.82 | 39.96 | 1,132,069 | -0.32(-0.80%) |
Dec 17, 2019 | 40.04 | 40.28 | 39.91 | 40.28 | 1,082,225 | +0.21(+0.53%) |
Dec 16, 2019 | 40.16 | 40.28 | 40.06 | 40.06 | 958,892 | +0.22(+0.55%) |
Dec 13, 2019 | 40.24 | 40.36 | 39.69 | 39.84 | 1,785,799 | -0.54(-1.34%) |
Dec 12, 2019 | 40.33 | 40.64 | 40.23 | 40.38 | 1,366,433 | +0.11(+0.28%) |
Dec 11, 2019 | 40.23 | 40.30 | 40.13 | 40.27 | 692,570 | +0.14(+0.35%) |
Dec 10, 2019 | 40.33 | 40.33 | 39.91 | 40.13 | 939,077 | -0.21(-0.53%) |
Dec 09, 2019 | 40.32 | 40.40 | 40.16 | 40.34 | 835,907 | -0.03(-0.07%) |
Dec 06, 2019 | 40.45 | 40.59 | 40.30 | 40.37 | 930,548 | -0.08(-0.19%) |
Dec 05, 2019 | 40.18 | 40.46 | 40.01 | 40.45 | 2,066,546 | +0.42(+1.05%) |
Dec 04, 2019 | 39.73 | 40.03 | 39.59 | 40.03 | 1,062,285 | +0.45(+1.13%) |
Dec 03, 2019 | 39.68 | 39.71 | 39.38 | 39.58 | 1,329,865 | -0.38(-0.96%) |
Dec 02, 2019 | 40.06 | 40.11 | 39.80 | 39.96 | 1,053,047 | +0.01(+0.04%) |
Nov 29, 2019 | 40.10 | 40.17 | 39.93 | 39.95 | 615,730 | -0.21(-0.51%) |
Nov 27, 2019 | 40.28 | 40.46 | 40.14 | 40.15 | 1,631,270 | -0.14(-0.34%) |
Nov 26, 2019 | 40.46 | 40.77 | 40.08 | 40.29 | 1,463,644 | -0.28(-0.68%) |
Nov 25, 2019 | 40.53 | 40.64 | 40.38 | 40.57 | 1,196,890 | +0.10(+0.25%) |
Nov 22, 2019 | 40.85 | 40.86 | 40.43 | 40.47 | 1,657,118 | -0.31(-0.77%) |
Nov 21, 2019 | 40.88 | 40.90 | 40.66 | 40.78 | 1,760,032 | -0.01(-0.02%) |
Nov 20, 2019 | 40.89 | 40.94 | 40.73 | 40.79 | 976,845 | -0.23(-0.56%) |
Nov 19, 2019 | 41.14 | 41.19 | 40.99 | 41.02 | 577,489 | -0.09(-0.23%) |
Nov 18, 2019 | 40.86 | 41.17 | 40.84 | 41.11 | 796,730 | +0.19(+0.47%) |
Nov 15, 2019 | 40.94 | 41.01 | 40.85 | 40.92 | 999,946 | +0.02(+0.05%) |
Nov 14, 2019 | 40.80 | 40.90 | 40.72 | 40.90 | 604,429 | +0.03(+0.07%) |
Nov 13, 2019 | 40.92 | 41.02 | 40.81 | 40.87 | 1,412,391 | -0.21(-0.50%) |
Nov 12, 2019 | 41.17 | 41.29 | 41.01 | 41.07 | 450,598 | -0.11(-0.28%) |
Nov 11, 2019 | 41.08 | 41.27 | 41.05 | 41.19 | 1,663,534 | +0.02(+0.05%) |
Nov 08, 2019 | 41.08 | 41.19 | 40.99 | 41.17 | 548,439 | -0.11(-0.28%) |
Nov 07, 2019 | 41.34 | 41.44 | 41.24 | 41.28 | 542,046 | -0.01(-0.02%) |
Nov 06, 2019 | 41.22 | 41.33 | 41.12 | 41.29 | 665,145 | +0.01(+0.03%) |
Nov 05, 2019 | 41.32 | 41.43 | 41.22 | 41.27 | 751,815 | -0.01(-0.03%) |
Nov 04, 2019 | 41.14 | 41.36 | 41.14 | 41.29 | 3,125,225 | +0.23(+0.55%) |
Nov 01, 2019 | 40.92 | 41.09 | 40.82 | 41.06 | 578,642 | +0.25(+0.61%) |
Oct 31, 2019 | 40.85 | 41.02 | 40.69 | 40.81 | 788,922 | -0.14(-0.35%) |
Oct 30, 2019 | 41.06 | 41.06 | 40.77 | 40.95 | 608,469 | -0.10(-0.24%) |
Oct 29, 2019 | 40.90 | 41.19 | 40.87 | 41.05 | 713,786 | +0.08(+0.19%) |
Oct 28, 2019 | 41.07 | 41.15 | 40.87 | 40.97 | 760,092 | +0.01(+0.03%) |
Oct 25, 2019 | 40.83 | 41.04 | 40.77 | 40.96 | 703,249 | +0.06(+0.16%) |
Oct 24, 2019 | 40.94 | 40.94 | 40.72 | 40.90 | 655,189 | +0.01(+0.03%) |
Oct 23, 2019 | 40.93 | 40.96 | 40.78 | 40.88 | 979,616 | +0.01(+0.03%) |
Oct 22, 2019 | 40.99 | 41.06 | 40.80 | 40.87 | 1,057,070 | -0.11(-0.26%) |
Oct 21, 2019 | 41.12 | 41.17 | 40.69 | 40.97 | 2,082,886 | -0.02(-0.05%) |
Oct 18, 2019 | 40.94 | 41.06 | 40.90 | 40.99 | 762,533 | +0.11(+0.28%) |
Oct 17, 2019 | 41.01 | 41.03 | 40.80 | 40.88 | 668,472 | +0.04(+0.10%) |
Oct 16, 2019 | 40.75 | 40.99 | 40.75 | 40.84 | 642,425 | +0.09(+0.23%) |
Oct 15, 2019 | 40.60 | 41.04 | 40.52 | 40.75 | 859,701 | +0.28(+0.70%) |
Oct 14, 2019 | 40.43 | 40.51 | 40.23 | 40.46 | 1,093,687 | -0.06(-0.16%) |
Oct 11, 2019 | 40.36 | 40.82 | 40.36 | 40.52 | 992,220 | +0.48(+1.19%) |
Oct 10, 2019 | 39.98 | 40.28 | 39.94 | 40.05 | 899,815 | +0.11(+0.29%) |
Oct 09, 2019 | 39.83 | 40.05 | 39.72 | 39.93 | 2,139,475 | +0.31(+0.77%) |
Oct 08, 2019 | 39.60 | 39.73 | 39.44 | 39.63 | 1,161,733 | -0.08(-0.20%) |
Oct 07, 2019 | 39.71 | 39.83 | 39.64 | 39.71 | 587,893 | -0.03(-0.07%) |
Oct 04, 2019 | 39.47 | 39.76 | 39.35 | 39.73 | 1,148,154 | +0.33(+0.83%) |
Oct 03, 2019 | 39.44 | 39.44 | 39.02 | 39.41 | 1,100,617 | -0.09(-0.22%) |
Oct 02, 2019 | 39.85 | 39.89 | 39.34 | 39.49 | 3,257,793 | -0.66(-1.65%) |