Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.26 | 28.49 | 27.94 | 28.45 | 30,347,988 | +0.16(+0.57%) |
Oct 29, 2020 | 28.45 | 28.58 | 27.74 | 28.29 | 32,587,854 | -0.14(-0.48%) |
Oct 28, 2020 | 29.51 | 29.77 | 28.32 | 28.43 | 40,054,108 | -1.59(-5.29%) |
Oct 27, 2020 | 29.70 | 30.57 | 29.56 | 30.01 | 43,596,228 | -0.39(-1.29%) |
Oct 26, 2020 | 30.37 | 30.49 | 30.05 | 30.41 | 39,940,644 | -0.21(-0.68%) |
Oct 23, 2020 | 30.41 | 30.70 | 30.19 | 30.61 | 36,156,516 | +0.60(+2.00%) |
Oct 22, 2020 | 29.73 | 30.13 | 29.69 | 30.01 | 22,759,766 | +0.28(+0.94%) |
Oct 21, 2020 | 29.95 | 30.03 | 29.72 | 29.73 | 22,454,196 | -0.33(-1.09%) |
Oct 20, 2020 | 30.37 | 30.38 | 29.95 | 30.06 | 26,475,604 | -0.39(-1.29%) |
Oct 19, 2020 | 30.81 | 31.15 | 30.18 | 30.45 | 37,773,416 | +0.02(+0.08%) |
Oct 16, 2020 | 29.72 | 30.57 | 29.68 | 30.43 | 50,870,392 | +1.12(+3.83%) |
Oct 15, 2020 | 29.37 | 29.46 | 29.20 | 29.31 | 19,041,826 | -0.25(-0.84%) |
Oct 14, 2020 | 29.68 | 29.91 | 29.32 | 29.56 | 26,177,322 | -0.03(-0.11%) |
Oct 13, 2020 | 29.40 | 29.77 | 29.37 | 29.59 | 25,489,352 | +0.06(+0.22%) |
Oct 12, 2020 | 29.43 | 29.81 | 29.24 | 29.52 | 22,967,696 | +0.02(+0.08%) |
Oct 09, 2020 | 29.53 | 29.76 | 29.34 | 29.50 | 28,003,552 | -0.08(-0.27%) |
Oct 08, 2020 | 29.35 | 29.81 | 29.28 | 29.58 | 21,126,830 | +0.34(+1.15%) |
Oct 07, 2020 | 29.08 | 29.34 | 28.89 | 29.24 | 26,218,360 | +0.24(+0.83%) |
Oct 06, 2020 | 29.67 | 29.69 | 28.94 | 29.00 | 29,851,566 | -0.47(-1.58%) |
Oct 05, 2020 | 29.29 | 29.57 | 29.14 | 29.47 | 22,950,056 | +0.30(+1.02%) |
Oct 02, 2020 | 28.91 | 29.40 | 28.89 | 29.17 | 25,393,730 | +0.01(+0.03%) |
Oct 01, 2020 | 29.60 | 29.74 | 29.00 | 29.16 | 26,638,004 | -0.26(-0.90%) |
Sep 30, 2020 | 29.08 | 29.64 | 29.07 | 29.43 | 26,771,160 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,993,711 | -0.18(-0.60%) |
Sep 28, 2020 | 29.00 | 29.33 | 29.00 | 29.18 | 17,786,736 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.99 | 28.48 | 28.91 | 16,997,578 | +0.23(+0.81%) |
Sep 24, 2020 | 28.83 | 28.90 | 28.50 | 28.67 | 24,674,622 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.87 | 27,330,672 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.07 | 26,881,244 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,472,874 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,501,524 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.31 | 29.52 | 21,149,404 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.92 | 29.44 | 29.49 | 26,303,818 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.52 | 29.64 | 26,014,092 | -0.04(-0.14%) |
Sep 14, 2020 | 29.16 | 30.10 | 29.09 | 29.68 | 34,971,600 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.43 | 28.92 | 28,526,338 | +0.34(+1.18%) |
Sep 10, 2020 | 29.03 | 29.12 | 28.53 | 28.59 | 25,614,636 | -0.43(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,513,416 | +0.20(+0.70%) |
Sep 08, 2020 | 29.32 | 29.36 | 28.61 | 28.81 | 31,620,866 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.16 | 31,795,506 | -0.03(-0.11%) |
Sep 03, 2020 | 29.97 | 30.06 | 28.95 | 29.19 | 42,528,244 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.19 | 29.83 | 34,386,320 | +0.26(+0.87%) |
Sep 01, 2020 | 30.30 | 30.33 | 29.28 | 29.57 | 42,778,764 | -0.73(-2.41%) |
Aug 31, 2020 | 30.34 | 30.49 | 30.07 | 30.30 | 35,532,692 | -0.10(-0.32%) |
Aug 28, 2020 | 30.37 | 30.52 | 29.99 | 30.40 | 38,845,532 | +0.04(+0.13%) |
Aug 27, 2020 | 30.44 | 30.47 | 30.21 | 30.36 | 26,210,680 | -0.15(-0.50%) |
Aug 26, 2020 | 30.62 | 30.69 | 30.20 | 30.51 | 28,489,624 | -0.29(-0.94%) |
Aug 25, 2020 | 30.88 | 30.92 | 30.43 | 30.80 | 31,017,846 | -0.34(-1.11%) |
Aug 24, 2020 | 31.29 | 31.30 | 30.90 | 31.14 | 29,539,586 | -0.03(-0.10%) |
Aug 21, 2020 | 31.20 | 31.27 | 30.93 | 31.18 | 30,132,988 | +0.13(+0.41%) |
Aug 20, 2020 | 30.61 | 31.10 | 30.57 | 31.05 | 25,976,406 | +0.37(+1.20%) |
Aug 19, 2020 | 30.86 | 30.96 | 30.57 | 30.68 | 18,560,484 | -0.08(-0.26%) |
Aug 18, 2020 | 30.83 | 30.84 | 30.61 | 30.76 | 12,830,981 | +0.01(+0.03%) |
Aug 17, 2020 | 30.50 | 30.80 | 30.42 | 30.75 | 20,687,582 | +0.23(+0.76%) |
Aug 14, 2020 | 30.48 | 30.78 | 30.41 | 30.52 | 15,264,846 | -0.09(-0.29%) |
Aug 13, 2020 | 30.53 | 30.61 | 30.37 | 30.61 | 18,145,370 | -0.13(-0.42%) |
Aug 12, 2020 | 30.33 | 30.91 | 30.32 | 30.74 | 23,621,504 | +0.43(+1.43%) |
Aug 11, 2020 | 30.92 | 30.94 | 30.21 | 30.30 | 25,229,002 | -0.48(-1.56%) |
Aug 10, 2020 | 30.91 | 31.00 | 30.68 | 30.78 | 23,622,338 | -0.05(-0.16%) |
Aug 07, 2020 | 30.71 | 30.96 | 30.60 | 30.83 | 27,328,864 | +0.14(+0.47%) |
Aug 06, 2020 | 31.09 | 31.35 | 30.59 | 30.69 | 24,738,498 | -0.14(-0.47%) |
Aug 05, 2020 | 30.85 | 30.90 | 30.57 | 30.83 | 29,093,468 | +0.05(+0.16%) |
Aug 04, 2020 | 30.72 | 31.02 | 30.54 | 30.78 | 34,770,732 | +0.03(+0.10%) |
Aug 03, 2020 | 30.96 | 31.00 | 30.65 | 30.75 | 36,715,252 | -0.10(-0.34%) |
Jul 31, 2020 | 31.01 | 31.07 | 30.36 | 30.86 | 33,725,032 | -0.21(-0.67%) |
Jul 30, 2020 | 30.70 | 31.22 | 30.63 | 31.06 | 38,170,024 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,197,700 | +0.19(+0.62%) |
Jul 28, 2020 | 30.62 | 31.25 | 30.24 | 31.00 | 67,295,840 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.83 | 32,937,552 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,447,356 | -0.60(-1.95%) |
Jul 23, 2020 | 31.17 | 31.32 | 30.33 | 30.52 | 71,197,128 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.64 | 108,204,248 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,181,892 | +0.15(+0.52%) |
Jul 20, 2020 | 29.79 | 29.89 | 28.86 | 29.00 | 43,813,308 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,903,742 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.32 | 28.01 | 28.28 | 21,996,410 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,392,678 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,171,300 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.43 | 27.97 | 67,528,960 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.88 | 29,208,478 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.92 | 26.30 | 26.58 | 24,305,014 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.31 | 26.67 | 26.85 | 28,960,624 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.04 | 30,024,468 | -0.38(-1.39%) |
Jul 06, 2020 | 27.77 | 27.80 | 27.31 | 27.42 | 32,411,586 | +0.00(+0.00%) |
Jul 02, 2020 | 27.51 | 27.69 | 27.04 | 27.42 | 54,061,588 | +0.61(+2.28%) |
Jul 01, 2020 | 27.44 | 27.44 | 26.79 | 26.81 | 87,610,416 | +0.83(+3.18%) |
Jun 30, 2020 | 25.84 | 26.12 | 25.61 | 25.98 | 30,391,228 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.96 | 25.58 | 25.93 | 28,601,748 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.65 | 25.11 | 25.46 | 50,339,460 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.73 | 25.29 | 25.68 | 32,736,712 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,797,192 | -0.46(-1.77%) |
Jun 23, 2020 | 26.38 | 26.42 | 26.01 | 26.04 | 44,996,484 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.15 | 26.31 | 27,858,742 | -0.25(-0.93%) |
Jun 19, 2020 | 26.77 | 26.81 | 26.31 | 26.55 | 52,457,424 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,542,396 | -0.25(-0.95%) |
Jun 17, 2020 | 26.69 | 26.82 | 26.46 | 26.66 | 32,846,074 | +0.13(+0.48%) |
Jun 16, 2020 | 26.69 | 26.98 | 26.00 | 26.54 | 66,400,548 | +0.03(+0.12%) |
Jun 15, 2020 | 26.46 | 26.79 | 26.03 | 26.50 | 43,275,292 | -0.31(-1.16%) |
Jun 12, 2020 | 27.08 | 27.10 | 26.25 | 26.81 | 45,262,380 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.35 | 26.44 | 26.46 | 75,411,872 | -2.08(-7.29%) |
Jun 10, 2020 | 28.89 | 28.96 | 28.51 | 28.54 | 35,286,632 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.13 | 28.74 | 28.77 | 25,881,238 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.35 | 29.07 | 36,051,132 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.51 | 28.59 | 43,833,168 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,249,260 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.93 | 28.24 | 28.73 | 46,263,140 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.01 | 28.73 | 50,976,100 | +0.56(+1.97%) |
Jun 01, 2020 | 28.20 | 28.39 | 27.74 | 28.17 | 91,854,848 | -2.17(-7.15%) |
May 29, 2020 | 30.41 | 30.53 | 29.86 | 30.34 | 58,082,648 | +0.01(+0.03%) |
May 28, 2020 | 30.06 | 30.54 | 29.97 | 30.33 | 26,898,062 | +0.61(+2.06%) |
May 27, 2020 | 29.72 | 29.83 | 29.37 | 29.72 | 30,931,322 | -0.07(-0.24%) |
May 26, 2020 | 29.91 | 30.09 | 29.75 | 29.79 | 27,775,214 | +0.00(+0.00%) |
May 22, 2020 | 29.48 | 29.82 | 29.36 | 29.79 | 18,845,626 | +0.19(+0.64%) |
May 21, 2020 | 29.85 | 29.91 | 29.44 | 29.60 | 21,077,002 | -0.29(-0.98%) |
May 20, 2020 | 30.15 | 30.35 | 29.83 | 29.90 | 20,898,300 | -0.04(-0.13%) |
May 19, 2020 | 30.07 | 30.21 | 29.64 | 29.94 | 23,251,064 | -0.31(-1.02%) |
May 18, 2020 | 30.46 | 30.56 | 29.90 | 30.25 | 27,033,102 | +0.25(+0.82%) |
May 15, 2020 | 30.16 | 30.33 | 29.70 | 30.00 | 30,403,704 | -0.13(-0.42%) |
May 14, 2020 | 29.24 | 30.16 | 29.22 | 30.13 | 26,691,140 | +0.69(+2.35%) |
May 13, 2020 | 29.64 | 29.73 | 29.06 | 29.44 | 29,369,102 | -0.25(-0.83%) |
May 12, 2020 | 30.29 | 30.38 | 29.67 | 29.68 | 23,086,944 | -0.59(-1.94%) |
May 11, 2020 | 29.59 | 30.36 | 29.52 | 30.27 | 30,593,250 | +0.70(+2.36%) |
May 08, 2020 | 29.59 | 29.70 | 29.43 | 29.57 | 23,765,752 | +0.21(+0.70%) |
May 07, 2020 | 30.52 | 30.58 | 29.31 | 29.36 | 40,046,404 | -0.95(-3.12%) |
May 06, 2020 | 30.67 | 30.70 | 30.31 | 30.31 | 28,983,568 | +0.00(+0.00%) |
May 05, 2020 | 30.55 | 30.58 | 30.12 | 30.31 | 29,045,066 | +0.70(+2.37%) |
May 04, 2020 | 29.59 | 29.85 | 29.44 | 29.61 | 23,979,574 | -0.02(-0.05%) |
May 01, 2020 | 29.79 | 29.86 | 29.42 | 29.62 | 27,339,808 | -0.57(-1.88%) |
Apr 30, 2020 | 29.91 | 30.31 | 29.40 | 30.19 | 35,496,768 | +0.19(+0.63%) |
Apr 29, 2020 | 30.27 | 30.34 | 29.68 | 30.00 | 31,956,360 | +0.17(+0.55%) |
Apr 28, 2020 | 30.73 | 30.87 | 29.42 | 29.84 | 42,986,452 | -0.33(-1.10%) |
Apr 27, 2020 | 29.59 | 30.33 | 29.57 | 30.17 | 28,184,458 | +0.75(+2.54%) |
Apr 24, 2020 | 29.00 | 29.46 | 28.95 | 29.42 | 20,926,142 | +0.54(+1.88%) |
Apr 23, 2020 | 28.55 | 29.44 | 28.55 | 28.88 | 24,331,952 | +0.35(+1.21%) |
Apr 22, 2020 | 29.09 | 29.12 | 28.43 | 28.53 | 24,331,172 | +0.50(+1.77%) |
Apr 21, 2020 | 28.16 | 28.28 | 27.84 | 28.03 | 28,899,228 | -0.36(-1.27%) |
Apr 20, 2020 | 28.63 | 29.05 | 28.40 | 28.40 | 27,151,196 | -0.65(-2.25%) |
Apr 17, 2020 | 28.73 | 29.12 | 28.42 | 29.05 | 29,419,080 | +0.81(+2.87%) |
Apr 16, 2020 | 28.43 | 28.54 | 28.00 | 28.24 | 24,881,530 | -0.07(-0.25%) |
Apr 15, 2020 | 28.18 | 28.52 | 28.00 | 28.31 | 25,689,826 | -0.37(-1.29%) |
Apr 14, 2020 | 28.28 | 28.83 | 27.81 | 28.68 | 26,330,814 | +0.93(+3.35%) |
Apr 13, 2020 | 28.30 | 28.32 | 27.33 | 27.75 | 22,022,470 | -0.10(-0.37%) |
Apr 09, 2020 | 27.57 | 28.15 | 27.43 | 27.85 | 37,025,804 | +0.62(+2.28%) |
Apr 08, 2020 | 26.75 | 27.39 | 26.32 | 27.23 | 30,764,904 | +0.78(+2.95%) |
Apr 07, 2020 | 27.55 | 27.68 | 26.44 | 26.45 | 29,196,774 | -0.76(-2.78%) |
Apr 06, 2020 | 26.70 | 27.47 | 26.59 | 27.21 | 48,819,504 | +0.73(+2.76%) |
Apr 03, 2020 | 25.68 | 26.67 | 25.68 | 26.48 | 39,584,204 | +0.61(+2.34%) |
Apr 02, 2020 | 25.11 | 25.97 | 24.99 | 25.87 | 32,756,362 | +0.88(+3.53%) |
Apr 01, 2020 | 25.12 | 25.41 | 24.82 | 24.99 | 32,195,714 | -0.70(-2.73%) |
Mar 31, 2020 | 25.50 | 25.97 | 25.37 | 25.69 | 35,522,636 | -0.02(-0.09%) |
Mar 30, 2020 | 24.44 | 25.85 | 24.44 | 25.71 | 36,094,776 | +1.39(+5.73%) |
Mar 27, 2020 | 24.24 | 24.98 | 24.13 | 24.32 | 46,157,708 | -0.67(-2.68%) |
Mar 26, 2020 | 23.52 | 25.18 | 23.52 | 24.99 | 52,170,372 | +1.57(+6.72%) |
Mar 25, 2020 | 23.22 | 24.18 | 22.82 | 23.41 | 53,755,544 | +0.04(+0.17%) |
Mar 24, 2020 | 23.23 | 23.65 | 22.75 | 23.38 | 53,578,048 | +0.95(+4.25%) |
Mar 23, 2020 | 22.64 | 23.28 | 21.94 | 22.42 | 63,702,480 | -0.41(-1.79%) |
Mar 20, 2020 | 23.83 | 24.14 | 22.75 | 22.83 | 63,273,564 | -1.11(-4.64%) |
Mar 19, 2020 | 25.36 | 25.38 | 23.62 | 23.94 | 72,095,960 | -1.53(-6.00%) |
Mar 18, 2020 | 24.22 | 25.67 | 23.86 | 25.47 | 52,888,036 | +0.16(+0.62%) |
Mar 17, 2020 | 24.90 | 25.70 | 24.08 | 25.31 | 65,350,204 | +1.56(+6.56%) |
Mar 16, 2020 | 23.56 | 25.41 | 23.34 | 23.75 | 61,460,660 | -1.99(-7.73%) |
Mar 13, 2020 | 24.61 | 25.88 | 23.79 | 25.74 | 72,994,624 | +2.12(+8.96%) |
Mar 12, 2020 | 23.99 | 25.19 | 23.61 | 23.63 | 75,610,624 | -1.69(-6.68%) |
Mar 11, 2020 | 26.57 | 26.67 | 24.92 | 25.32 | 78,807,432 | -1.90(-7.00%) |
Mar 10, 2020 | 27.21 | 27.28 | 25.98 | 27.22 | 48,878,292 | +0.65(+2.46%) |
Mar 09, 2020 | 26.33 | 27.30 | 26.10 | 26.57 | 52,047,380 | -0.99(-3.60%) |
Mar 06, 2020 | 27.31 | 27.68 | 26.85 | 27.56 | 49,341,100 | -0.35(-1.24%) |
Mar 05, 2020 | 28.06 | 28.48 | 27.66 | 27.91 | 42,303,592 | -0.74(-2.58%) |
Mar 04, 2020 | 27.63 | 28.70 | 27.51 | 28.65 | 46,660,276 | +1.65(+6.12%) |
Mar 03, 2020 | 27.69 | 28.16 | 26.65 | 27.00 | 55,653,324 | -0.46(-1.66%) |
Mar 02, 2020 | 26.69 | 27.51 | 26.32 | 27.45 | 50,652,204 | +1.15(+4.37%) |
Feb 28, 2020 | 26.36 | 26.71 | 25.60 | 26.30 | 79,647,536 | -0.54(-1.99%) |
Feb 27, 2020 | 27.11 | 28.11 | 26.84 | 26.84 | 66,801,124 | -0.49(-1.79%) |
Feb 26, 2020 | 26.95 | 27.71 | 26.78 | 27.33 | 57,765,888 | +0.62(+2.33%) |
Feb 25, 2020 | 27.30 | 27.34 | 26.53 | 26.70 | 50,472,980 | -0.58(-2.13%) |
Feb 24, 2020 | 27.58 | 27.86 | 27.23 | 27.29 | 45,762,004 | -0.83(-2.94%) |
Feb 21, 2020 | 28.14 | 28.19 | 27.96 | 28.11 | 39,087,416 | -0.10(-0.36%) |
Feb 20, 2020 | 28.11 | 28.38 | 27.87 | 28.22 | 51,770,316 | -0.30(-1.05%) |
Feb 19, 2020 | 28.65 | 28.73 | 28.50 | 28.52 | 21,390,064 | -0.01(-0.03%) |
Feb 18, 2020 | 28.77 | 28.86 | 28.55 | 28.52 | 21,695,432 | -0.21(-0.74%) |
Feb 14, 2020 | 29.10 | 29.15 | 28.66 | 28.74 | 25,322,918 | -0.33(-1.14%) |
Feb 13, 2020 | 29.58 | 29.58 | 29.03 | 29.07 | 26,635,948 | -0.64(-2.15%) |
Feb 12, 2020 | 29.98 | 30.06 | 29.69 | 29.70 | 27,650,584 | -0.28(-0.92%) |
Feb 11, 2020 | 29.82 | 30.01 | 29.72 | 29.98 | 19,317,160 | +0.22(+0.74%) |
Feb 10, 2020 | 30.07 | 30.08 | 29.69 | 29.76 | 24,106,602 | -0.19(-0.63%) |
Feb 07, 2020 | 30.19 | 30.22 | 29.85 | 29.95 | 26,404,040 | -0.17(-0.55%) |
Feb 06, 2020 | 30.25 | 30.30 | 29.93 | 30.11 | 25,366,852 | +0.07(+0.24%) |
Feb 05, 2020 | 29.79 | 30.36 | 29.77 | 30.04 | 35,493,056 | +0.38(+1.27%) |
Feb 04, 2020 | 29.97 | 30.10 | 29.62 | 29.66 | 37,550,148 | +0.14(+0.48%) |
Feb 03, 2020 | 29.48 | 29.94 | 29.36 | 29.52 | 25,165,270 | +0.21(+0.73%) |
Jan 31, 2020 | 29.07 | 29.48 | 29.04 | 29.31 | 40,857,944 | +0.13(+0.46%) |
Jan 30, 2020 | 29.20 | 29.25 | 28.88 | 29.18 | 38,951,700 | -0.20(-0.70%) |
Jan 29, 2020 | 29.72 | 29.92 | 29.27 | 29.38 | 41,581,200 | -0.35(-1.18%) |
Jan 28, 2020 | 30.65 | 30.78 | 29.58 | 29.73 | 85,430,352 | -1.57(-5.03%) |
Jan 27, 2020 | 30.72 | 31.52 | 30.60 | 31.31 | 38,895,188 | +0.27(+0.85%) |
Jan 24, 2020 | 31.91 | 31.94 | 30.90 | 31.04 | 41,556,460 | -0.69(-2.19%) |
Jan 23, 2020 | 31.33 | 31.83 | 31.28 | 31.73 | 33,042,720 | +0.41(+1.29%) |
Jan 22, 2020 | 31.43 | 31.50 | 31.16 | 31.33 | 22,027,022 | -0.12(-0.37%) |
Jan 21, 2020 | 31.48 | 31.70 | 31.33 | 31.45 | 28,132,004 | -0.13(-0.42%) |
Jan 17, 2020 | 31.63 | 31.81 | 31.51 | 31.58 | 28,095,572 | -0.08(-0.25%) |
Jan 16, 2020 | 31.80 | 31.80 | 31.43 | 31.66 | 19,733,708 | -0.05(-0.15%) |
Jan 15, 2020 | 31.33 | 31.86 | 31.31 | 31.70 | 29,116,984 | +0.47(+1.50%) |
Jan 14, 2020 | 30.74 | 31.24 | 30.64 | 31.24 | 25,460,894 | +0.51(+1.67%) |
Jan 13, 2020 | 30.88 | 31.00 | 30.57 | 30.72 | 18,734,276 | -0.06(-0.20%) |
Jan 10, 2020 | 30.39 | 30.89 | 30.38 | 30.78 | 26,237,900 | +0.47(+1.54%) |
Jan 09, 2020 | 30.61 | 30.61 | 30.24 | 30.32 | 26,742,186 | -0.13(-0.44%) |
Jan 08, 2020 | 30.21 | 30.57 | 30.21 | 30.45 | 19,964,836 | +0.24(+0.80%) |
Jan 07, 2020 | 30.50 | 30.50 | 30.15 | 30.21 | 24,480,388 | -0.10(-0.33%) |
Jan 06, 2020 | 30.26 | 30.40 | 30.17 | 30.31 | 19,196,236 | -0.04(-0.13%) |
Jan 03, 2020 | 30.18 | 30.59 | 30.14 | 30.35 | 18,165,548 | -0.16(-0.54%) |
Jan 02, 2020 | 30.64 | 30.67 | 30.31 | 30.51 | 20,099,432 | -0.03(-0.10%) |
Dec 31, 2019 | 30.24 | 30.56 | 30.18 | 30.54 | 18,471,248 | +0.21(+0.69%) |
Dec 30, 2019 | 30.64 | 30.73 | 30.32 | 30.33 | 14,062,770 | -0.32(-1.04%) |
Dec 27, 2019 | 30.74 | 30.88 | 30.60 | 30.65 | 12,314,935 | -0.05(-0.15%) |
Dec 26, 2019 | 30.64 | 30.85 | 30.56 | 30.70 | 11,421,427 | +0.07(+0.23%) |
Dec 24, 2019 | 30.66 | 30.74 | 30.56 | 30.63 | 6,313,973 | -0.02(-0.08%) |
Dec 23, 2019 | 30.73 | 30.80 | 30.50 | 30.65 | 21,243,850 | +0.07(+0.23%) |
Dec 20, 2019 | 30.67 | 30.82 | 30.38 | 30.58 | 70,835,952 | +0.20(+0.67%) |
Dec 19, 2019 | 30.40 | 30.52 | 30.25 | 30.38 | 26,803,464 | +0.06(+0.21%) |
Dec 18, 2019 | 30.41 | 30.46 | 30.12 | 30.32 | 33,275,014 | -0.01(-0.03%) |
Dec 17, 2019 | 30.74 | 30.74 | 30.28 | 30.32 | 35,342,152 | -0.19(-0.61%) |
Dec 16, 2019 | 30.17 | 30.71 | 30.14 | 30.51 | 29,439,088 | +0.63(+2.11%) |
Dec 13, 2019 | 30.02 | 30.15 | 29.68 | 29.88 | 20,299,668 | -0.16(-0.54%) |
Dec 12, 2019 | 29.75 | 30.11 | 29.75 | 30.04 | 16,326,862 | +0.25(+0.84%) |
Dec 11, 2019 | 29.91 | 30.07 | 29.78 | 29.79 | 18,949,656 | -0.20(-0.68%) |
Dec 10, 2019 | 29.83 | 30.07 | 29.77 | 30.00 | 23,333,542 | +0.12(+0.42%) |
Dec 09, 2019 | 29.70 | 29.92 | 29.70 | 29.87 | 19,037,536 | +0.02(+0.08%) |
Dec 06, 2019 | 29.84 | 30.03 | 29.79 | 29.85 | 15,667,616 | +0.20(+0.68%) |
Dec 05, 2019 | 29.91 | 29.91 | 29.46 | 29.65 | 15,941,647 | -0.09(-0.29%) |
Dec 04, 2019 | 29.80 | 29.82 | 29.54 | 29.73 | 17,649,572 | +0.07(+0.24%) |
Dec 03, 2019 | 29.59 | 29.78 | 29.50 | 29.66 | 25,451,282 | -0.19(-0.63%) |
Dec 02, 2019 | 30.24 | 30.25 | 29.82 | 29.85 | 19,042,832 | -0.18(-0.60%) |
Nov 29, 2019 | 30.04 | 30.31 | 30.02 | 30.03 | 11,920,079 | -0.09(-0.28%) |
Nov 27, 2019 | 29.92 | 30.18 | 29.88 | 30.11 | 23,370,512 | +0.26(+0.86%) |
Nov 26, 2019 | 30.04 | 30.08 | 29.66 | 29.86 | 42,137,032 | -0.30(-0.98%) |
Nov 25, 2019 | 30.00 | 30.31 | 29.97 | 30.15 | 38,451,412 | +0.27(+0.91%) |
Nov 22, 2019 | 29.46 | 29.94 | 29.38 | 29.88 | 31,089,828 | +0.46(+1.56%) |
Nov 21, 2019 | 29.01 | 29.58 | 28.87 | 29.42 | 25,489,370 | +0.54(+1.86%) |
Nov 20, 2019 | 29.29 | 29.38 | 28.85 | 28.88 | 24,278,378 | -0.48(-1.62%) |
Nov 19, 2019 | 29.18 | 29.37 | 29.09 | 29.36 | 32,222,872 | +0.34(+1.18%) |
Nov 18, 2019 | 29.15 | 29.19 | 28.81 | 29.01 | 22,023,806 | -0.05(-0.16%) |
Nov 15, 2019 | 28.55 | 29.21 | 28.47 | 29.06 | 44,277,604 | +0.57(+2.00%) |
Nov 14, 2019 | 28.50 | 28.66 | 28.31 | 28.49 | 30,659,680 | -0.04(-0.14%) |
Nov 13, 2019 | 28.80 | 28.80 | 28.30 | 28.53 | 31,629,742 | -0.29(-1.00%) |
Nov 12, 2019 | 28.71 | 28.91 | 28.61 | 28.82 | 16,234,273 | +0.03(+0.11%) |
Nov 11, 2019 | 28.77 | 28.85 | 28.65 | 28.79 | 15,266,074 | -0.09(-0.32%) |
Nov 08, 2019 | 28.75 | 28.97 | 28.71 | 28.88 | 32,408,966 | +0.11(+0.38%) |
Nov 07, 2019 | 29.15 | 29.29 | 28.75 | 28.77 | 27,658,554 | -0.28(-0.96%) |
Nov 06, 2019 | 29.05 | 29.14 | 28.85 | 29.05 | 23,038,888 | +0.10(+0.35%) |
Nov 05, 2019 | 29.38 | 29.43 | 28.94 | 28.95 | 26,637,264 | -0.42(-1.45%) |
Nov 04, 2019 | 29.90 | 29.92 | 29.38 | 29.38 | 21,748,900 | -0.28(-0.94%) |