Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.17 | 43.64 | 42.87 | 43.31 | 2,674,088 | +0.31(+0.73%) |
Sep 29, 2020 | 43.09 | 43.15 | 42.73 | 43.00 | 1,890,980 | +0.04(+0.08%) |
Sep 28, 2020 | 42.88 | 43.31 | 42.48 | 42.97 | 2,377,337 | +0.38(+0.88%) |
Sep 25, 2020 | 41.85 | 42.95 | 41.67 | 42.59 | 2,699,193 | +0.67(+1.60%) |
Sep 24, 2020 | 40.37 | 42.01 | 40.25 | 41.92 | 3,438,277 | +1.46(+3.61%) |
Sep 23, 2020 | 41.07 | 41.35 | 40.46 | 40.46 | 2,627,384 | -0.43(-1.05%) |
Sep 22, 2020 | 41.35 | 41.54 | 40.64 | 40.89 | 4,018,953 | -0.37(-0.89%) |
Sep 21, 2020 | 40.57 | 42.13 | 40.55 | 41.26 | 3,738,826 | +0.56(+1.39%) |
Sep 18, 2020 | 40.74 | 41.45 | 40.54 | 40.69 | 8,914,563 | -0.13(-0.33%) |
Sep 17, 2020 | 40.50 | 40.94 | 40.20 | 40.83 | 3,181,568 | +0.30(+0.73%) |
Sep 16, 2020 | 40.86 | 41.21 | 40.40 | 40.53 | 2,812,832 | -0.23(-0.57%) |
Sep 15, 2020 | 41.09 | 41.17 | 40.57 | 40.76 | 4,380,438 | -0.27(-0.65%) |
Sep 14, 2020 | 40.91 | 41.58 | 40.62 | 41.03 | 3,110,301 | +0.29(+0.70%) |
Sep 11, 2020 | 40.57 | 40.92 | 40.27 | 40.74 | 3,718,747 | +0.16(+0.40%) |
Sep 10, 2020 | 40.83 | 41.34 | 40.39 | 40.58 | 3,756,649 | -0.24(-0.59%) |
Sep 09, 2020 | 41.03 | 41.62 | 40.68 | 40.83 | 3,420,753 | +0.33(+0.82%) |
Sep 08, 2020 | 42.38 | 42.53 | 39.88 | 40.49 | 6,738,474 | -2.11(-4.96%) |
Sep 04, 2020 | 43.80 | 43.91 | 41.83 | 42.61 | 4,317,302 | -0.85(-1.96%) |
Sep 03, 2020 | 44.85 | 46.90 | 42.80 | 43.46 | 7,272,675 | -3.51(-7.47%) |
Sep 02, 2020 | 46.30 | 47.30 | 45.98 | 46.97 | 3,124,994 | +0.94(+2.04%) |
Sep 01, 2020 | 47.29 | 47.35 | 45.84 | 46.03 | 3,419,334 | -1.08(-2.30%) |
Aug 31, 2020 | 46.88 | 47.20 | 46.58 | 47.11 | 2,253,853 | +0.42(+0.90%) |
Aug 28, 2020 | 47.72 | 47.72 | 46.50 | 46.69 | 2,040,782 | -1.03(-2.16%) |
Aug 27, 2020 | 47.92 | 48.43 | 47.69 | 47.72 | 1,599,206 | -0.17(-0.36%) |
Aug 26, 2020 | 47.37 | 47.91 | 46.91 | 47.89 | 1,535,988 | +0.40(+0.85%) |
Aug 25, 2020 | 47.46 | 47.62 | 47.05 | 47.49 | 1,518,416 | +0.30(+0.65%) |
Aug 24, 2020 | 47.24 | 47.55 | 46.70 | 47.18 | 1,686,883 | +0.13(+0.29%) |
Aug 21, 2020 | 47.05 | 47.18 | 46.60 | 47.05 | 2,381,266 | +0.13(+0.27%) |
Aug 20, 2020 | 46.69 | 47.31 | 46.60 | 46.92 | 1,664,665 | +0.02(+0.04%) |
Aug 19, 2020 | 46.99 | 47.24 | 46.77 | 46.91 | 1,154,271 | -0.05(-0.11%) |
Aug 18, 2020 | 46.80 | 47.30 | 46.43 | 46.96 | 1,661,451 | +0.14(+0.31%) |
Aug 17, 2020 | 46.25 | 47.06 | 46.04 | 46.82 | 1,731,703 | +0.58(+1.26%) |
Aug 14, 2020 | 45.93 | 46.52 | 45.71 | 46.23 | 1,392,422 | +0.40(+0.88%) |
Aug 13, 2020 | 45.66 | 46.01 | 45.25 | 45.83 | 965,567 | +0.20(+0.43%) |
Aug 12, 2020 | 44.77 | 45.91 | 44.71 | 45.63 | 1,502,890 | +1.07(+2.39%) |
Aug 11, 2020 | 45.08 | 45.28 | 44.49 | 44.57 | 1,715,222 | -0.56(-1.25%) |
Aug 10, 2020 | 44.94 | 45.19 | 44.59 | 45.13 | 1,233,068 | +0.39(+0.86%) |
Aug 07, 2020 | 44.68 | 44.86 | 44.11 | 44.75 | 1,387,397 | +0.08(+0.18%) |
Aug 06, 2020 | 44.55 | 44.77 | 44.16 | 44.67 | 1,395,819 | +0.13(+0.28%) |
Aug 05, 2020 | 45.03 | 45.19 | 44.24 | 44.54 | 2,050,447 | -0.64(-1.41%) |
Aug 04, 2020 | 44.47 | 45.26 | 44.43 | 45.18 | 2,402,427 | +0.66(+1.49%) |
Aug 03, 2020 | 44.49 | 44.96 | 44.27 | 44.51 | 2,375,834 | +0.13(+0.28%) |
Jul 31, 2020 | 44.15 | 44.66 | 43.84 | 44.39 | 1,804,040 | +0.23(+0.53%) |
Jul 30, 2020 | 44.91 | 44.95 | 43.97 | 44.16 | 1,537,212 | -0.80(-1.77%) |
Jul 29, 2020 | 45.31 | 45.47 | 44.76 | 44.95 | 1,976,816 | -0.03(-0.06%) |
Jul 28, 2020 | 44.34 | 45.35 | 44.34 | 44.98 | 2,479,967 | +0.66(+1.50%) |
Jul 27, 2020 | 44.07 | 44.38 | 43.93 | 44.32 | 1,607,759 | +0.08(+0.18%) |
Jul 24, 2020 | 44.55 | 44.98 | 44.07 | 44.24 | 1,202,135 | -0.21(-0.46%) |
Jul 23, 2020 | 44.10 | 44.68 | 43.97 | 44.44 | 2,069,254 | +0.26(+0.59%) |
Jul 22, 2020 | 44.27 | 44.27 | 43.24 | 44.18 | 1,576,144 | -0.01(-0.02%) |
Jul 21, 2020 | 44.01 | 44.73 | 44.01 | 44.19 | 2,738,251 | +0.12(+0.26%) |
Jul 20, 2020 | 44.33 | 44.41 | 43.76 | 44.08 | 1,662,672 | -0.34(-0.77%) |
Jul 17, 2020 | 44.60 | 44.74 | 44.32 | 44.42 | 2,741,851 | +0.04(+0.10%) |
Jul 16, 2020 | 44.03 | 44.63 | 44.03 | 44.37 | 2,360,094 | +0.30(+0.69%) |
Jul 15, 2020 | 45.23 | 45.40 | 43.95 | 44.07 | 1,814,804 | -0.98(-2.19%) |
Jul 14, 2020 | 44.34 | 45.22 | 44.34 | 45.05 | 2,471,772 | +0.74(+1.68%) |
Jul 13, 2020 | 44.74 | 44.88 | 44.20 | 44.31 | 2,040,814 | -0.40(-0.90%) |
Jul 10, 2020 | 44.02 | 45.13 | 44.02 | 44.71 | 2,374,494 | +0.77(+1.76%) |
Jul 09, 2020 | 43.87 | 44.34 | 43.80 | 43.94 | 1,327,318 | -0.11(-0.24%) |
Jul 08, 2020 | 44.10 | 44.14 | 43.73 | 44.04 | 1,365,766 | -0.18(-0.40%) |
Jul 07, 2020 | 43.72 | 44.33 | 43.57 | 44.22 | 1,851,846 | +0.37(+0.85%) |
Jul 06, 2020 | 43.99 | 44.34 | 43.59 | 43.85 | 2,181,463 | -0.01(-0.02%) |
Jul 02, 2020 | 43.98 | 44.34 | 43.66 | 43.86 | 1,895,524 | +0.01(+0.02%) |
Jul 01, 2020 | 44.06 | 44.32 | 43.72 | 43.85 | 1,612,791 | -0.28(-0.64%) |
Jun 30, 2020 | 43.99 | 44.21 | 43.71 | 44.13 | 1,590,086 | +0.34(+0.77%) |
Jun 29, 2020 | 43.28 | 44.27 | 42.90 | 43.79 | 1,676,958 | +0.76(+1.76%) |
Jun 26, 2020 | 44.14 | 44.31 | 42.82 | 43.04 | 2,488,641 | -1.07(-2.42%) |
Jun 25, 2020 | 43.46 | 44.31 | 43.46 | 44.10 | 2,110,463 | +0.66(+1.51%) |
Jun 24, 2020 | 43.57 | 43.60 | 42.90 | 43.45 | 1,783,504 | -0.21(-0.49%) |
Jun 23, 2020 | 44.36 | 44.38 | 43.58 | 43.66 | 2,430,838 | -0.63(-1.43%) |
Jun 22, 2020 | 44.31 | 44.77 | 43.88 | 44.29 | 2,483,472 | +0.60(+1.36%) |
Jun 19, 2020 | 43.86 | 44.34 | 43.50 | 43.70 | 2,274,516 | +0.08(+0.18%) |
Jun 18, 2020 | 43.81 | 44.26 | 43.19 | 43.62 | 1,465,526 | -0.32(-0.73%) |
Jun 17, 2020 | 43.66 | 44.20 | 43.49 | 43.94 | 1,528,425 | +0.21(+0.49%) |
Jun 16, 2020 | 42.98 | 44.12 | 42.79 | 43.72 | 2,525,388 | +0.70(+1.63%) |
Jun 15, 2020 | 42.02 | 43.04 | 41.51 | 43.02 | 2,353,746 | +1.16(+2.78%) |
Jun 12, 2020 | 42.82 | 43.08 | 41.74 | 41.85 | 2,700,630 | -0.80(-1.88%) |
Jun 11, 2020 | 43.03 | 43.79 | 42.54 | 42.65 | 2,429,946 | -0.86(-1.98%) |
Jun 10, 2020 | 43.96 | 44.36 | 43.46 | 43.52 | 2,311,313 | -0.52(-1.19%) |
Jun 09, 2020 | 44.46 | 44.55 | 43.56 | 44.04 | 2,786,940 | -0.32(-0.72%) |
Jun 08, 2020 | 42.27 | 44.37 | 42.09 | 44.36 | 3,548,210 | +1.52(+3.55%) |
Jun 05, 2020 | 42.95 | 43.10 | 41.84 | 42.84 | 5,298,246 | -0.52(-1.21%) |
Jun 04, 2020 | 43.62 | 44.50 | 42.97 | 43.37 | 4,438,431 | -0.04(-0.10%) |
Jun 03, 2020 | 46.20 | 46.23 | 43.26 | 43.41 | 9,804,270 | -2.84(-6.13%) |
Jun 02, 2020 | 45.53 | 46.29 | 45.33 | 46.25 | 3,591,994 | +0.26(+0.56%) |
Jun 01, 2020 | 45.78 | 46.63 | 44.92 | 45.99 | 3,562,684 | +0.66(+1.45%) |
May 29, 2020 | 44.04 | 45.40 | 43.79 | 45.33 | 3,753,711 | +1.30(+2.95%) |
May 28, 2020 | 43.69 | 44.37 | 43.29 | 44.03 | 2,335,768 | +0.76(+1.77%) |
May 27, 2020 | 41.79 | 43.30 | 41.73 | 43.27 | 2,423,646 | +1.16(+2.75%) |
May 26, 2020 | 43.08 | 43.08 | 41.77 | 42.11 | 2,924,356 | -0.88(-2.05%) |
May 22, 2020 | 41.97 | 43.10 | 41.88 | 42.99 | 2,102,114 | +1.04(+2.48%) |
May 21, 2020 | 42.83 | 42.86 | 41.70 | 41.95 | 4,797,191 | -0.88(-2.06%) |
May 20, 2020 | 44.06 | 44.06 | 42.37 | 42.83 | 5,244,662 | -1.29(-2.92%) |
May 19, 2020 | 45.39 | 45.46 | 43.73 | 44.12 | 3,007,912 | -1.17(-2.59%) |
May 18, 2020 | 47.77 | 47.90 | 45.21 | 45.30 | 3,692,137 | -2.30(-4.84%) |
May 15, 2020 | 47.13 | 47.95 | 47.13 | 47.60 | 6,280,590 | +0.50(+1.06%) |
May 14, 2020 | 46.90 | 47.59 | 46.76 | 47.10 | 2,321,575 | +0.42(+0.90%) |
May 13, 2020 | 46.53 | 47.17 | 46.19 | 46.68 | 1,727,117 | +0.09(+0.19%) |
May 12, 2020 | 46.39 | 47.09 | 46.24 | 46.59 | 1,556,272 | +0.39(+0.85%) |
May 11, 2020 | 45.69 | 46.67 | 45.59 | 46.20 | 1,599,748 | +0.62(+1.37%) |
May 08, 2020 | 45.08 | 45.67 | 44.77 | 45.58 | 1,329,959 | +0.91(+2.03%) |
May 07, 2020 | 45.31 | 45.34 | 44.58 | 44.67 | 2,225,124 | -0.28(-0.63%) |
May 06, 2020 | 45.30 | 45.53 | 44.91 | 44.96 | 2,092,975 | -0.28(-0.63%) |
May 05, 2020 | 44.95 | 45.69 | 44.69 | 45.24 | 1,749,495 | +0.09(+0.20%) |
May 04, 2020 | 44.91 | 45.39 | 44.32 | 45.15 | 2,169,377 | +0.33(+0.73%) |
May 01, 2020 | 44.14 | 45.12 | 43.73 | 44.82 | 2,149,685 | +0.38(+0.86%) |
Apr 30, 2020 | 45.23 | 45.33 | 44.09 | 44.44 | 2,894,796 | -0.18(-0.40%) |
Apr 29, 2020 | 44.23 | 45.36 | 43.90 | 44.62 | 2,917,429 | -0.71(-1.57%) |
Apr 28, 2020 | 45.61 | 45.95 | 45.06 | 45.33 | 1,881,789 | -0.23(-0.51%) |
Apr 27, 2020 | 45.01 | 45.78 | 44.98 | 45.56 | 1,556,990 | +0.44(+0.97%) |
Apr 24, 2020 | 45.19 | 45.25 | 44.40 | 45.13 | 2,255,398 | +0.19(+0.42%) |
Apr 23, 2020 | 44.74 | 45.40 | 44.31 | 44.94 | 2,730,560 | -0.23(-0.51%) |
Apr 22, 2020 | 44.82 | 45.36 | 44.44 | 45.17 | 1,445,492 | +0.32(+0.71%) |
Apr 21, 2020 | 45.70 | 46.06 | 44.10 | 44.85 | 1,888,845 | -0.76(-1.68%) |
Apr 20, 2020 | 44.98 | 46.65 | 44.46 | 45.62 | 2,767,786 | +0.85(+1.91%) |
Apr 17, 2020 | 45.68 | 45.78 | 43.74 | 44.76 | 4,143,162 | -1.04(-2.27%) |
Apr 16, 2020 | 45.37 | 46.36 | 44.85 | 45.80 | 4,895,528 | +0.90(+2.00%) |
Apr 15, 2020 | 45.72 | 45.77 | 44.04 | 44.90 | 3,903,543 | +0.38(+0.86%) |
Apr 14, 2020 | 44.02 | 44.79 | 43.62 | 44.52 | 3,090,044 | +1.40(+3.24%) |
Apr 13, 2020 | 42.23 | 43.16 | 41.64 | 43.13 | 1,952,330 | +0.67(+1.57%) |
Apr 09, 2020 | 40.61 | 43.31 | 40.57 | 42.46 | 3,955,466 | +1.41(+3.44%) |
Apr 08, 2020 | 41.35 | 42.00 | 40.56 | 41.05 | 3,472,806 | -0.20(-0.50%) |
Apr 07, 2020 | 42.12 | 42.64 | 40.74 | 41.25 | 3,828,769 | -0.77(-1.83%) |
Apr 06, 2020 | 43.84 | 43.92 | 41.96 | 42.02 | 4,253,564 | -1.69(-3.88%) |
Apr 03, 2020 | 41.46 | 43.99 | 41.46 | 43.71 | 4,059,186 | +1.84(+4.38%) |
Apr 02, 2020 | 40.10 | 41.96 | 40.10 | 41.88 | 2,549,337 | +1.30(+3.20%) |
Apr 01, 2020 | 39.81 | 41.91 | 39.49 | 40.58 | 3,092,366 | -0.16(-0.39%) |
Mar 31, 2020 | 41.06 | 41.66 | 40.44 | 40.74 | 2,592,231 | -0.33(-0.80%) |
Mar 30, 2020 | 39.67 | 41.31 | 39.29 | 41.06 | 3,874,476 | +2.07(+5.30%) |
Mar 27, 2020 | 37.94 | 39.98 | 37.73 | 39.00 | 3,656,939 | +0.53(+1.38%) |
Mar 26, 2020 | 36.77 | 39.03 | 35.92 | 38.47 | 5,740,453 | +1.92(+5.26%) |
Mar 25, 2020 | 38.06 | 38.64 | 36.34 | 36.55 | 5,578,683 | -1.84(-4.80%) |
Mar 24, 2020 | 38.77 | 39.77 | 37.11 | 38.39 | 4,916,634 | +0.50(+1.33%) |
Mar 23, 2020 | 39.78 | 40.21 | 37.10 | 37.89 | 4,191,728 | -2.09(-5.23%) |
Mar 20, 2020 | 41.59 | 42.98 | 39.86 | 39.98 | 4,415,430 | -1.94(-4.63%) |
Mar 19, 2020 | 44.36 | 44.44 | 40.61 | 41.92 | 5,696,663 | -2.63(-5.90%) |
Mar 18, 2020 | 47.22 | 48.32 | 42.64 | 44.55 | 5,768,844 | -2.97(-6.24%) |
Mar 17, 2020 | 44.38 | 50.78 | 44.26 | 47.52 | 11,732,932 | +4.01(+9.21%) |
Mar 16, 2020 | 41.06 | 45.49 | 40.34 | 43.51 | 6,476,651 | +0.02(+0.04%) |
Mar 13, 2020 | 42.84 | 43.57 | 40.09 | 43.49 | 5,963,800 | +1.41(+3.36%) |
Mar 12, 2020 | 42.22 | 44.80 | 41.85 | 42.08 | 5,391,845 | -2.46(-5.53%) |
Mar 11, 2020 | 44.55 | 44.82 | 43.77 | 44.54 | 3,326,716 | -0.70(-1.54%) |
Mar 10, 2020 | 44.93 | 45.42 | 43.17 | 45.24 | 6,298,587 | +0.94(+2.11%) |
Mar 09, 2020 | 43.85 | 45.89 | 43.45 | 44.30 | 4,537,640 | -1.38(-3.01%) |
Mar 06, 2020 | 45.74 | 46.64 | 44.66 | 45.68 | 3,902,140 | -1.18(-2.52%) |
Mar 05, 2020 | 46.51 | 47.51 | 45.88 | 46.86 | 5,468,584 | +0.34(+0.72%) |
Mar 04, 2020 | 44.02 | 46.62 | 43.93 | 46.53 | 10,670,794 | +4.27(+10.11%) |
Mar 03, 2020 | 42.36 | 43.25 | 41.86 | 42.26 | 4,049,304 | -0.09(-0.21%) |
Mar 02, 2020 | 40.01 | 42.36 | 39.98 | 42.34 | 5,182,357 | +2.52(+6.34%) |
Feb 28, 2020 | 39.63 | 39.93 | 38.26 | 39.82 | 5,156,699 | -0.51(-1.27%) |
Feb 27, 2020 | 40.91 | 41.33 | 40.32 | 40.33 | 1,942,920 | -0.83(-2.02%) |
Feb 26, 2020 | 42.48 | 42.48 | 41.15 | 41.16 | 2,788,013 | -1.09(-2.59%) |
Feb 25, 2020 | 42.46 | 42.66 | 42.00 | 42.26 | 2,031,867 | -0.12(-0.29%) |
Feb 24, 2020 | 41.96 | 42.56 | 41.91 | 42.38 | 2,679,329 | +0.05(+0.12%) |
Feb 21, 2020 | 42.12 | 42.60 | 42.12 | 42.33 | 1,114,395 | +0.19(+0.46%) |
Feb 20, 2020 | 42.11 | 42.20 | 41.78 | 42.13 | 1,433,870 | -0.04(-0.10%) |
Feb 19, 2020 | 42.49 | 42.63 | 41.91 | 42.18 | 2,084,860 | -0.36(-0.85%) |
Feb 18, 2020 | 42.66 | 43.19 | 42.38 | 42.54 | 2,946,888 | -0.39(-0.90%) |
Feb 14, 2020 | 42.75 | 43.09 | 42.60 | 42.93 | 1,505,991 | +0.25(+0.58%) |
Feb 13, 2020 | 42.45 | 42.69 | 42.20 | 42.68 | 1,521,448 | +0.16(+0.37%) |
Feb 12, 2020 | 42.93 | 42.96 | 42.41 | 42.52 | 1,141,139 | -0.49(-1.13%) |
Feb 11, 2020 | 42.99 | 43.30 | 42.94 | 43.01 | 1,366,775 | +0.03(+0.06%) |
Feb 10, 2020 | 43.24 | 43.31 | 42.82 | 42.98 | 1,177,765 | -0.16(-0.37%) |
Feb 07, 2020 | 42.59 | 43.24 | 42.34 | 43.14 | 1,826,883 | +0.64(+1.49%) |
Feb 06, 2020 | 42.91 | 43.04 | 42.17 | 42.50 | 2,035,850 | -0.74(-1.71%) |
Feb 05, 2020 | 43.01 | 43.32 | 42.93 | 43.24 | 1,679,998 | +0.30(+0.70%) |
Feb 04, 2020 | 43.33 | 43.51 | 42.89 | 42.94 | 1,376,571 | -0.19(-0.43%) |
Feb 03, 2020 | 42.90 | 43.22 | 42.77 | 43.13 | 1,288,677 | +0.42(+0.99%) |
Jan 31, 2020 | 43.18 | 43.47 | 42.66 | 42.71 | 2,263,690 | -0.56(-1.31%) |
Jan 30, 2020 | 42.72 | 43.28 | 42.61 | 43.27 | 1,850,268 | +0.61(+1.43%) |
Jan 29, 2020 | 43.13 | 43.13 | 42.59 | 42.66 | 1,457,318 | -0.48(-1.10%) |
Jan 28, 2020 | 43.03 | 43.40 | 42.98 | 43.14 | 1,501,524 | +0.10(+0.23%) |
Jan 27, 2020 | 42.78 | 43.39 | 42.75 | 43.04 | 2,105,724 | -0.02(-0.04%) |
Jan 24, 2020 | 43.34 | 43.64 | 42.79 | 43.06 | 2,340,740 | -0.15(-0.35%) |
Jan 23, 2020 | 42.75 | 43.42 | 42.54 | 43.21 | 4,838,035 | +0.34(+0.80%) |
Jan 22, 2020 | 42.86 | 43.09 | 42.74 | 42.87 | 1,834,520 | +0.01(+0.02%) |
Jan 21, 2020 | 42.38 | 42.97 | 42.27 | 42.86 | 2,679,158 | +0.48(+1.12%) |
Jan 17, 2020 | 42.42 | 42.64 | 42.34 | 42.38 | 2,440,452 | -0.06(-0.15%) |
Jan 16, 2020 | 42.22 | 42.45 | 42.11 | 42.44 | 1,750,487 | +0.27(+0.65%) |
Jan 15, 2020 | 41.95 | 42.34 | 41.93 | 42.17 | 2,976,322 | +0.21(+0.50%) |
Jan 14, 2020 | 42.13 | 42.18 | 41.88 | 41.96 | 2,324,717 | -0.16(-0.38%) |
Jan 13, 2020 | 42.12 | 42.39 | 41.90 | 42.11 | 1,715,362 | -0.01(-0.02%) |
Jan 10, 2020 | 41.96 | 42.35 | 41.81 | 42.12 | 1,516,869 | +0.10(+0.23%) |
Jan 09, 2020 | 41.77 | 42.08 | 41.34 | 42.03 | 2,298,784 | +0.24(+0.57%) |
Jan 08, 2020 | 42.61 | 42.61 | 41.65 | 41.79 | 2,544,455 | -0.74(-1.74%) |
Jan 07, 2020 | 42.51 | 42.81 | 42.41 | 42.53 | 2,163,306 | +0.03(+0.06%) |
Jan 06, 2020 | 42.46 | 42.54 | 42.02 | 42.50 | 4,940,633 | +0.07(+0.17%) |
Jan 03, 2020 | 42.46 | 42.60 | 42.33 | 42.43 | 1,892,661 | -0.05(-0.12%) |
Jan 02, 2020 | 43.33 | 43.42 | 42.37 | 42.49 | 1,974,876 | -0.81(-1.88%) |
Dec 31, 2019 | 43.15 | 43.31 | 42.82 | 43.30 | 1,676,950 | +0.15(+0.35%) |
Dec 30, 2019 | 43.20 | 43.41 | 43.00 | 43.15 | 1,467,086 | -0.18(-0.42%) |
Dec 27, 2019 | 43.04 | 43.36 | 42.93 | 43.34 | 949,126 | +0.39(+0.90%) |
Dec 26, 2019 | 43.14 | 43.24 | 42.84 | 42.95 | 2,205,163 | -0.18(-0.43%) |
Dec 24, 2019 | 43.10 | 43.28 | 42.96 | 43.13 | 479,927 | +0.11(+0.24%) |
Dec 23, 2019 | 43.27 | 43.32 | 42.86 | 43.03 | 1,287,256 | -0.05(-0.12%) |
Dec 20, 2019 | 42.42 | 43.16 | 42.25 | 43.08 | 7,153,717 | +0.83(+1.97%) |
Dec 19, 2019 | 42.49 | 42.72 | 42.11 | 42.25 | 2,652,223 | +0.00(+0.00%) |
Dec 18, 2019 | 42.19 | 42.33 | 42.08 | 42.25 | 1,943,972 | +0.40(+0.96%) |
Dec 17, 2019 | 41.92 | 42.20 | 41.75 | 41.85 | 1,716,531 | -0.18(-0.42%) |
Dec 16, 2019 | 42.01 | 42.07 | 41.70 | 42.02 | 1,557,652 | +0.09(+0.21%) |
Dec 13, 2019 | 41.70 | 42.18 | 41.68 | 41.93 | 1,498,675 | +0.13(+0.31%) |
Dec 12, 2019 | 41.97 | 42.16 | 41.70 | 41.80 | 1,674,165 | -0.24(-0.56%) |
Dec 11, 2019 | 42.42 | 42.45 | 41.98 | 42.04 | 2,276,154 | -0.36(-0.85%) |
Dec 10, 2019 | 42.16 | 42.76 | 42.01 | 42.40 | 2,487,656 | +0.13(+0.31%) |
Dec 09, 2019 | 41.84 | 42.34 | 41.79 | 42.27 | 2,560,319 | +0.43(+1.03%) |
Dec 06, 2019 | 41.91 | 42.32 | 41.72 | 41.84 | 2,714,187 | +0.11(+0.25%) |
Dec 05, 2019 | 42.50 | 42.87 | 41.69 | 41.73 | 5,164,097 | -0.74(-1.73%) |
Dec 04, 2019 | 41.61 | 42.84 | 41.61 | 42.47 | 6,454,975 | +0.78(+1.87%) |
Dec 03, 2019 | 41.15 | 41.92 | 41.03 | 41.69 | 5,616,803 | +0.39(+0.93%) |
Dec 02, 2019 | 40.72 | 41.32 | 40.44 | 41.30 | 2,836,748 | +0.50(+1.22%) |
Nov 29, 2019 | 41.16 | 41.19 | 40.66 | 40.80 | 1,301,225 | -0.43(-1.04%) |
Nov 27, 2019 | 41.42 | 41.80 | 41.14 | 41.23 | 1,988,190 | -0.04(-0.09%) |
Nov 26, 2019 | 41.10 | 41.29 | 40.75 | 41.27 | 3,237,986 | +0.26(+0.64%) |
Nov 25, 2019 | 41.15 | 41.15 | 40.61 | 41.00 | 1,588,760 | -0.03(-0.06%) |
Nov 22, 2019 | 41.06 | 41.25 | 40.39 | 41.03 | 2,196,710 | -0.01(-0.02%) |
Nov 21, 2019 | 42.08 | 42.23 | 41.04 | 41.04 | 2,890,980 | -1.26(-2.98%) |
Nov 20, 2019 | 42.26 | 42.40 | 41.98 | 42.30 | 1,379,099 | +0.11(+0.25%) |
Nov 19, 2019 | 42.06 | 42.24 | 41.95 | 42.20 | 1,269,308 | +0.11(+0.25%) |
Nov 18, 2019 | 41.32 | 42.16 | 41.24 | 42.09 | 2,156,992 | +0.67(+1.61%) |
Nov 15, 2019 | 41.12 | 41.50 | 40.78 | 41.43 | 1,540,219 | +0.18(+0.45%) |
Nov 14, 2019 | 41.58 | 41.67 | 41.08 | 41.24 | 2,392,590 | -0.26(-0.63%) |
Nov 13, 2019 | 40.75 | 41.54 | 40.54 | 41.50 | 2,011,217 | +0.87(+2.13%) |
Nov 12, 2019 | 40.47 | 40.67 | 40.39 | 40.64 | 1,428,810 | +0.27(+0.67%) |
Nov 11, 2019 | 40.51 | 40.52 | 40.17 | 40.37 | 1,110,254 | -0.16(-0.39%) |
Nov 08, 2019 | 40.64 | 40.65 | 40.23 | 40.52 | 1,435,560 | -0.15(-0.37%) |
Nov 07, 2019 | 41.15 | 41.29 | 40.46 | 40.67 | 2,311,859 | -0.16(-0.39%) |
Nov 06, 2019 | 40.82 | 41.23 | 40.77 | 40.83 | 1,576,266 | +0.10(+0.24%) |
Nov 05, 2019 | 40.54 | 41.00 | 40.52 | 40.73 | 1,621,194 | +0.13(+0.32%) |
Nov 04, 2019 | 40.69 | 40.84 | 40.37 | 40.60 | 1,357,608 | -0.18(-0.43%) |
Nov 01, 2019 | 40.54 | 41.06 | 40.47 | 40.78 | 1,431,222 | +0.20(+0.50%) |
Oct 31, 2019 | 40.61 | 40.99 | 40.31 | 40.58 | 1,868,356 | +0.04(+0.09%) |
Oct 30, 2019 | 40.86 | 41.01 | 40.33 | 40.54 | 1,253,876 | -0.19(-0.47%) |
Oct 29, 2019 | 40.97 | 41.19 | 40.61 | 40.73 | 2,252,644 | -0.06(-0.15%) |
Oct 28, 2019 | 40.66 | 40.80 | 40.37 | 40.79 | 1,813,623 | +0.09(+0.22%) |
Oct 25, 2019 | 41.34 | 41.34 | 40.54 | 40.71 | 1,762,892 | -0.54(-1.32%) |
Oct 24, 2019 | 41.73 | 41.83 | 40.93 | 41.25 | 2,121,494 | -0.63(-1.51%) |
Oct 23, 2019 | 41.80 | 42.12 | 41.57 | 41.88 | 2,044,060 | +0.11(+0.27%) |
Oct 22, 2019 | 42.06 | 42.06 | 41.57 | 41.77 | 2,466,513 | -0.19(-0.46%) |
Oct 21, 2019 | 41.67 | 42.23 | 41.67 | 41.96 | 2,120,082 | +0.29(+0.69%) |
Oct 18, 2019 | 41.97 | 42.26 | 41.65 | 41.67 | 2,551,206 | -0.35(-0.83%) |
Oct 17, 2019 | 41.62 | 42.39 | 41.49 | 42.02 | 3,350,199 | +0.69(+1.67%) |
Oct 16, 2019 | 40.84 | 41.35 | 40.77 | 41.33 | 1,720,260 | +0.49(+1.20%) |
Oct 15, 2019 | 41.03 | 41.03 | 40.10 | 40.84 | 1,823,583 | -0.19(-0.47%) |
Oct 14, 2019 | 41.08 | 41.20 | 40.79 | 41.03 | 2,574,726 | -0.04(-0.09%) |
Oct 11, 2019 | 41.46 | 41.59 | 41.02 | 41.07 | 2,235,743 | -0.39(-0.95%) |
Oct 10, 2019 | 40.82 | 41.51 | 40.77 | 41.46 | 2,754,253 | +0.43(+1.05%) |
Oct 09, 2019 | 40.82 | 41.04 | 40.64 | 41.03 | 1,147,442 | +0.36(+0.88%) |
Oct 08, 2019 | 40.88 | 41.06 | 40.58 | 40.67 | 1,850,649 | -0.20(-0.49%) |
Oct 07, 2019 | 40.92 | 41.20 | 40.70 | 40.87 | 1,046,136 | -0.30(-0.72%) |
Oct 04, 2019 | 40.82 | 41.24 | 40.68 | 41.17 | 1,831,955 | +0.50(+1.22%) |
Oct 03, 2019 | 40.25 | 40.82 | 39.96 | 40.67 | 1,838,182 | +0.53(+1.32%) |
Oct 02, 2019 | 40.56 | 40.70 | 40.10 | 40.14 | 2,228,280 | -0.57(-1.41%) |