Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 36.48 | 37.34 | 36.41 | 36.93 | 26,297,692 | +0.59(+1.63%) |
Sep 29, 2020 | 36.92 | 37.09 | 36.00 | 36.34 | 24,159,978 | -0.79(-2.12%) |
Sep 28, 2020 | 36.77 | 37.59 | 36.74 | 37.13 | 24,742,736 | +1.13(+3.14%) |
Sep 25, 2020 | 35.84 | 36.09 | 35.57 | 36.00 | 31,420,152 | -0.15(-0.40%) |
Sep 24, 2020 | 35.85 | 36.49 | 35.37 | 36.14 | 36,485,576 | +0.29(+0.81%) |
Sep 23, 2020 | 37.36 | 37.65 | 35.80 | 35.85 | 33,586,160 | -1.23(-3.33%) |
Sep 22, 2020 | 37.51 | 37.81 | 36.91 | 37.09 | 30,090,642 | -0.55(-1.46%) |
Sep 21, 2020 | 37.19 | 37.82 | 36.90 | 37.63 | 39,062,300 | -0.80(-2.07%) |
Sep 18, 2020 | 39.00 | 39.37 | 38.34 | 38.43 | 38,756,124 | -0.57(-1.47%) |
Sep 17, 2020 | 38.94 | 39.26 | 38.56 | 39.00 | 33,542,124 | -0.42(-1.06%) |
Sep 16, 2020 | 38.73 | 40.06 | 38.23 | 39.42 | 53,128,076 | +1.04(+2.70%) |
Sep 15, 2020 | 41.22 | 41.45 | 38.27 | 38.39 | 98,793,736 | -2.86(-6.94%) |
Sep 14, 2020 | 44.11 | 44.62 | 41.04 | 41.25 | 68,596,128 | -2.44(-5.59%) |
Sep 11, 2020 | 43.60 | 44.28 | 43.52 | 43.69 | 24,551,916 | +0.04(+0.10%) |
Sep 10, 2020 | 44.31 | 44.98 | 43.43 | 43.65 | 26,048,696 | -0.39(-0.88%) |
Sep 09, 2020 | 43.86 | 44.20 | 43.37 | 44.03 | 22,403,928 | +0.31(+0.71%) |
Sep 08, 2020 | 44.48 | 44.62 | 43.40 | 43.73 | 32,814,708 | -1.27(-2.82%) |
Sep 04, 2020 | 44.95 | 45.71 | 44.07 | 44.99 | 29,327,080 | +0.87(+1.98%) |
Sep 03, 2020 | 44.92 | 45.95 | 43.89 | 44.12 | 29,173,524 | -0.39(-0.87%) |
Sep 02, 2020 | 43.73 | 44.67 | 43.40 | 44.50 | 17,909,546 | +0.64(+1.46%) |
Sep 01, 2020 | 43.59 | 44.17 | 43.30 | 43.86 | 19,735,154 | +0.07(+0.16%) |
Aug 31, 2020 | 44.47 | 44.58 | 43.78 | 43.79 | 18,993,494 | -0.99(-2.22%) |
Aug 28, 2020 | 44.61 | 44.86 | 44.14 | 44.79 | 19,832,664 | +0.48(+1.08%) |
Aug 27, 2020 | 43.45 | 44.73 | 43.39 | 44.31 | 22,627,706 | +0.75(+1.71%) |
Aug 26, 2020 | 44.26 | 44.37 | 43.53 | 43.56 | 16,965,698 | -0.69(-1.55%) |
Aug 25, 2020 | 44.42 | 44.98 | 43.67 | 44.25 | 20,127,140 | +0.51(+1.16%) |
Aug 24, 2020 | 42.75 | 43.80 | 42.36 | 43.74 | 23,038,860 | +1.51(+3.57%) |
Aug 21, 2020 | 42.36 | 42.90 | 42.11 | 42.23 | 20,329,582 | -0.24(-0.56%) |
Aug 20, 2020 | 42.43 | 42.84 | 42.17 | 42.47 | 18,579,122 | -0.53(-1.24%) |
Aug 19, 2020 | 43.42 | 43.97 | 42.83 | 43.01 | 24,309,414 | -0.12(-0.28%) |
Aug 18, 2020 | 44.14 | 44.14 | 43.07 | 43.13 | 19,955,916 | -0.93(-2.10%) |
Aug 17, 2020 | 45.09 | 45.25 | 43.99 | 44.05 | 23,071,564 | -1.29(-2.85%) |
Aug 14, 2020 | 44.93 | 45.70 | 44.85 | 45.34 | 16,180,204 | +0.03(+0.08%) |
Aug 13, 2020 | 45.26 | 45.82 | 45.04 | 45.31 | 16,109,849 | -0.39(-0.86%) |
Aug 12, 2020 | 47.07 | 47.13 | 45.18 | 45.70 | 22,580,966 | -0.35(-0.76%) |
Aug 11, 2020 | 46.65 | 47.14 | 45.87 | 46.06 | 29,463,048 | +0.77(+1.70%) |
Aug 10, 2020 | 44.80 | 45.58 | 44.76 | 45.28 | 19,669,360 | +0.63(+1.42%) |
Aug 07, 2020 | 43.28 | 44.74 | 42.95 | 44.65 | 25,095,640 | +1.05(+2.42%) |
Aug 06, 2020 | 43.48 | 43.94 | 43.33 | 43.60 | 12,862,721 | -0.13(-0.29%) |
Aug 05, 2020 | 43.26 | 43.96 | 43.24 | 43.73 | 19,200,654 | +0.77(+1.79%) |
Aug 04, 2020 | 43.03 | 43.11 | 42.71 | 42.95 | 18,939,320 | -0.21(-0.50%) |
Aug 03, 2020 | 43.31 | 43.56 | 42.57 | 43.17 | 18,513,590 | +0.33(+0.76%) |
Jul 31, 2020 | 43.06 | 43.10 | 42.29 | 42.84 | 26,250,444 | -0.30(-0.69%) |
Jul 30, 2020 | 43.35 | 43.42 | 42.29 | 43.14 | 28,432,054 | -1.40(-3.14%) |
Jul 29, 2020 | 43.40 | 44.60 | 43.24 | 44.54 | 20,028,090 | +1.06(+2.44%) |
Jul 28, 2020 | 43.27 | 43.81 | 43.23 | 43.48 | 15,469,265 | -0.02(-0.04%) |
Jul 27, 2020 | 43.64 | 43.64 | 42.91 | 43.50 | 16,493,892 | -0.32(-0.74%) |
Jul 24, 2020 | 44.19 | 44.51 | 43.68 | 43.82 | 19,170,992 | -0.35(-0.79%) |
Jul 23, 2020 | 43.63 | 44.30 | 43.36 | 44.17 | 20,146,920 | +0.36(+0.81%) |
Jul 22, 2020 | 43.71 | 44.34 | 43.38 | 43.81 | 21,072,558 | -0.06(-0.14%) |
Jul 21, 2020 | 43.17 | 43.95 | 42.97 | 43.87 | 25,880,982 | +1.35(+3.17%) |
Jul 20, 2020 | 42.40 | 42.90 | 42.19 | 42.52 | 27,660,598 | -0.07(-0.16%) |
Jul 17, 2020 | 43.44 | 43.66 | 42.57 | 42.59 | 23,348,712 | -1.05(-2.41%) |
Jul 16, 2020 | 43.49 | 44.49 | 43.20 | 43.64 | 22,189,554 | -0.32(-0.73%) |
Jul 15, 2020 | 44.02 | 44.19 | 42.98 | 43.97 | 32,631,208 | +1.43(+3.37%) |
Jul 14, 2020 | 43.50 | 44.17 | 42.41 | 42.53 | 42,124,140 | -1.74(-3.93%) |
Jul 13, 2020 | 45.23 | 45.46 | 43.98 | 44.27 | 31,975,518 | -0.38(-0.85%) |
Jul 10, 2020 | 41.94 | 44.69 | 41.94 | 44.65 | 33,047,992 | +2.71(+6.47%) |
Jul 09, 2020 | 43.02 | 43.32 | 41.58 | 41.94 | 28,598,600 | -1.24(-2.87%) |
Jul 08, 2020 | 42.57 | 43.31 | 42.35 | 43.18 | 22,531,298 | +0.50(+1.17%) |
Jul 07, 2020 | 43.46 | 43.55 | 42.48 | 42.68 | 25,034,912 | -1.40(-3.17%) |
Jul 06, 2020 | 43.99 | 44.58 | 43.41 | 44.08 | 26,641,838 | +1.20(+2.81%) |
Jul 02, 2020 | 44.20 | 44.49 | 42.65 | 42.87 | 25,990,874 | +0.17(+0.40%) |
Jul 01, 2020 | 43.90 | 44.09 | 42.53 | 42.70 | 22,643,158 | -0.64(-1.47%) |
Jun 30, 2020 | 42.24 | 43.72 | 42.11 | 43.34 | 27,541,306 | +0.69(+1.61%) |
Jun 29, 2020 | 42.64 | 43.18 | 42.07 | 42.65 | 26,606,814 | +0.60(+1.43%) |
Jun 26, 2020 | 44.39 | 44.39 | 41.96 | 42.05 | 41,771,556 | -2.63(-5.88%) |
Jun 25, 2020 | 42.66 | 44.77 | 42.51 | 44.68 | 33,132,426 | +1.59(+3.68%) |
Jun 24, 2020 | 43.82 | 43.97 | 42.54 | 43.09 | 32,068,576 | -1.81(-4.04%) |
Jun 23, 2020 | 44.91 | 45.57 | 44.52 | 44.91 | 26,031,684 | +0.75(+1.71%) |
Jun 22, 2020 | 43.97 | 44.58 | 43.69 | 44.15 | 26,686,362 | -0.73(-1.62%) |
Jun 19, 2020 | 45.85 | 45.87 | 43.73 | 44.88 | 59,402,976 | -0.10(-0.23%) |
Jun 18, 2020 | 44.67 | 45.50 | 44.13 | 44.98 | 26,261,108 | +0.03(+0.08%) |
Jun 17, 2020 | 46.39 | 46.48 | 44.85 | 44.95 | 27,961,252 | -1.23(-2.66%) |
Jun 16, 2020 | 47.75 | 47.83 | 44.37 | 46.18 | 44,366,872 | +1.25(+2.77%) |
Jun 15, 2020 | 42.37 | 44.95 | 42.18 | 44.93 | 43,110,156 | +0.62(+1.40%) |
Jun 12, 2020 | 43.59 | 44.48 | 42.24 | 44.31 | 46,032,640 | +3.27(+7.98%) |
Jun 11, 2020 | 43.82 | 45.38 | 40.88 | 41.04 | 73,121,440 | -6.34(-13.37%) |
Jun 10, 2020 | 49.95 | 50.16 | 47.37 | 47.37 | 43,265,484 | -3.09(-6.12%) |
Jun 09, 2020 | 50.04 | 51.06 | 48.89 | 50.46 | 35,862,984 | -1.48(-2.84%) |
Jun 08, 2020 | 51.45 | 52.01 | 50.69 | 51.94 | 38,409,124 | +2.02(+4.04%) |
Jun 05, 2020 | 52.22 | 52.98 | 49.48 | 49.92 | 52,645,588 | +2.72(+5.77%) |
Jun 04, 2020 | 45.20 | 47.23 | 44.62 | 47.20 | 38,998,040 | +1.96(+4.33%) |
Jun 03, 2020 | 44.58 | 45.59 | 44.46 | 45.24 | 39,278,540 | +2.12(+4.92%) |
Jun 02, 2020 | 43.01 | 43.50 | 42.54 | 43.12 | 32,566,608 | +1.18(+2.81%) |
Jun 01, 2020 | 40.83 | 42.13 | 40.56 | 41.94 | 26,966,740 | +1.31(+3.21%) |
May 29, 2020 | 40.73 | 41.96 | 40.34 | 40.63 | 42,330,692 | -1.06(-2.54%) |
May 28, 2020 | 44.94 | 44.96 | 41.65 | 41.69 | 44,816,460 | -2.63(-5.93%) |
May 27, 2020 | 43.83 | 44.43 | 42.29 | 44.32 | 51,470,512 | +3.47(+8.49%) |
May 26, 2020 | 39.18 | 41.47 | 39.00 | 40.85 | 40,585,584 | +3.45(+9.23%) |
May 22, 2020 | 37.97 | 38.20 | 37.05 | 37.40 | 26,685,372 | -0.76(-2.00%) |
May 21, 2020 | 38.31 | 38.83 | 37.98 | 38.16 | 25,566,090 | -0.40(-1.03%) |
May 20, 2020 | 38.65 | 39.25 | 38.35 | 38.56 | 28,101,582 | +0.88(+2.34%) |
May 19, 2020 | 38.39 | 38.83 | 37.49 | 37.68 | 32,148,414 | -1.05(-2.72%) |
May 18, 2020 | 37.36 | 38.94 | 36.88 | 38.73 | 46,451,288 | +3.18(+8.95%) |
May 15, 2020 | 35.26 | 36.00 | 34.86 | 35.55 | 33,598,640 | -0.12(-0.33%) |
May 14, 2020 | 33.92 | 35.70 | 32.87 | 35.67 | 48,299,140 | +1.24(+3.60%) |
May 13, 2020 | 35.62 | 35.79 | 34.12 | 34.43 | 41,677,176 | -1.48(-4.13%) |
May 12, 2020 | 37.65 | 37.90 | 35.89 | 35.92 | 39,239,752 | -1.46(-3.90%) |
May 11, 2020 | 38.34 | 38.38 | 37.16 | 37.38 | 40,984,540 | -1.91(-4.86%) |
May 08, 2020 | 38.44 | 39.37 | 38.38 | 39.28 | 27,024,132 | +1.42(+3.76%) |
May 07, 2020 | 36.91 | 38.30 | 36.84 | 37.86 | 35,187,068 | +1.43(+3.93%) |
May 06, 2020 | 37.73 | 38.18 | 36.23 | 36.43 | 29,502,248 | -0.85(-2.28%) |
May 05, 2020 | 39.27 | 39.31 | 37.25 | 37.27 | 32,225,942 | -0.99(-2.59%) |
May 04, 2020 | 38.19 | 38.47 | 37.30 | 38.27 | 31,051,746 | -0.34(-0.88%) |
May 01, 2020 | 39.28 | 39.41 | 38.35 | 38.61 | 33,108,246 | -2.15(-5.27%) |
Apr 30, 2020 | 41.18 | 41.77 | 40.31 | 40.75 | 34,170,556 | -1.43(-3.38%) |
Apr 29, 2020 | 41.71 | 42.50 | 40.67 | 42.18 | 39,242,872 | +2.56(+6.46%) |
Apr 28, 2020 | 41.07 | 41.62 | 39.38 | 39.62 | 34,507,856 | +0.55(+1.40%) |
Apr 27, 2020 | 37.07 | 39.29 | 36.70 | 39.07 | 36,848,728 | +2.90(+8.03%) |
Apr 24, 2020 | 36.09 | 36.37 | 35.02 | 36.17 | 31,352,130 | +0.54(+1.51%) |
Apr 23, 2020 | 35.79 | 36.71 | 35.46 | 35.63 | 28,552,762 | +0.18(+0.52%) |
Apr 22, 2020 | 36.09 | 36.19 | 35.12 | 35.45 | 26,086,504 | +0.56(+1.61%) |
Apr 21, 2020 | 35.54 | 36.18 | 34.47 | 34.88 | 42,095,016 | -2.05(-5.54%) |
Apr 20, 2020 | 36.42 | 38.13 | 35.98 | 36.93 | 39,866,496 | -1.21(-3.17%) |
Apr 17, 2020 | 36.21 | 38.28 | 35.79 | 38.14 | 49,158,172 | +4.14(+12.17%) |
Apr 16, 2020 | 35.84 | 35.95 | 33.65 | 34.00 | 44,840,380 | -1.96(-5.46%) |
Apr 15, 2020 | 36.40 | 37.15 | 35.76 | 35.97 | 38,399,236 | -2.15(-5.64%) |
Apr 14, 2020 | 40.00 | 40.06 | 36.53 | 38.12 | 48,175,744 | -1.06(-2.70%) |
Apr 13, 2020 | 39.86 | 39.92 | 37.99 | 39.17 | 33,283,414 | -0.61(-1.54%) |
Apr 09, 2020 | 39.39 | 41.30 | 38.91 | 39.79 | 52,025,588 | +2.64(+7.12%) |
Apr 08, 2020 | 35.96 | 37.29 | 35.22 | 37.14 | 39,244,872 | +2.53(+7.30%) |
Apr 07, 2020 | 37.60 | 38.26 | 34.51 | 34.62 | 41,958,456 | +0.11(+0.32%) |
Apr 06, 2020 | 33.40 | 34.69 | 33.16 | 34.51 | 35,813,936 | +3.05(+9.68%) |
Apr 03, 2020 | 32.73 | 33.11 | 30.77 | 31.46 | 30,180,400 | -1.46(-4.44%) |
Apr 02, 2020 | 32.19 | 33.28 | 31.30 | 32.92 | 35,186,380 | +0.60(+1.87%) |
Apr 01, 2020 | 32.85 | 33.78 | 31.89 | 32.32 | 34,809,632 | -3.03(-8.57%) |
Mar 31, 2020 | 36.61 | 37.11 | 34.95 | 35.35 | 31,230,922 | -1.64(-4.45%) |
Mar 30, 2020 | 36.97 | 37.14 | 34.88 | 36.99 | 32,717,572 | +0.23(+0.64%) |
Mar 27, 2020 | 37.03 | 38.18 | 36.09 | 36.76 | 30,368,082 | -1.86(-4.82%) |
Mar 26, 2020 | 36.66 | 38.85 | 36.09 | 38.62 | 37,606,148 | +3.49(+9.94%) |
Mar 25, 2020 | 35.51 | 37.51 | 33.09 | 35.13 | 45,524,844 | +1.01(+2.95%) |
Mar 24, 2020 | 31.60 | 34.34 | 31.34 | 34.12 | 40,595,736 | +4.42(+14.89%) |
Mar 23, 2020 | 31.51 | 32.02 | 29.05 | 29.70 | 39,330,356 | -2.24(-7.02%) |
Mar 20, 2020 | 33.95 | 34.40 | 31.22 | 31.94 | 45,477,228 | -1.33(-3.99%) |
Mar 19, 2020 | 29.77 | 34.61 | 28.70 | 33.27 | 51,703,264 | +2.69(+8.81%) |
Mar 18, 2020 | 31.10 | 31.88 | 26.85 | 30.57 | 57,585,512 | -3.21(-9.49%) |
Mar 17, 2020 | 35.25 | 36.91 | 32.56 | 33.78 | 61,496,996 | -0.79(-2.28%) |
Mar 16, 2020 | 33.98 | 37.96 | 33.21 | 34.57 | 41,845,504 | -8.27(-19.30%) |
Mar 13, 2020 | 40.13 | 43.00 | 38.02 | 42.83 | 48,284,588 | +6.53(+17.98%) |
Mar 12, 2020 | 38.02 | 41.12 | 35.93 | 36.30 | 54,737,880 | -6.32(-14.83%) |
Mar 11, 2020 | 45.27 | 45.59 | 41.98 | 42.62 | 43,758,660 | -4.02(-8.62%) |
Mar 10, 2020 | 45.93 | 46.74 | 43.22 | 46.64 | 38,754,816 | +3.53(+8.20%) |
Mar 09, 2020 | 45.58 | 46.67 | 42.80 | 43.11 | 42,445,248 | -8.32(-16.17%) |
Mar 06, 2020 | 50.74 | 52.29 | 50.13 | 51.43 | 35,649,384 | -1.85(-3.48%) |
Mar 05, 2020 | 54.38 | 54.65 | 52.88 | 53.28 | 32,496,156 | -3.27(-5.79%) |
Mar 04, 2020 | 55.43 | 56.66 | 54.01 | 56.55 | 28,805,950 | +1.96(+3.60%) |
Mar 03, 2020 | 56.95 | 57.43 | 54.10 | 54.59 | 35,202,512 | -2.13(-3.76%) |
Mar 02, 2020 | 53.58 | 56.74 | 52.97 | 56.72 | 34,560,916 | +3.47(+6.51%) |
Feb 28, 2020 | 52.03 | 54.09 | 51.48 | 53.25 | 54,850,348 | -0.83(-1.54%) |
Feb 27, 2020 | 55.47 | 56.13 | 54.04 | 54.09 | 41,291,612 | -3.13(-5.47%) |
Feb 26, 2020 | 58.76 | 59.26 | 57.20 | 57.22 | 30,448,686 | -1.05(-1.80%) |
Feb 25, 2020 | 60.95 | 61.44 | 57.90 | 58.26 | 32,704,686 | -2.60(-4.27%) |
Feb 24, 2020 | 61.58 | 62.14 | 60.79 | 60.87 | 25,128,134 | -3.28(-5.12%) |
Feb 21, 2020 | 65.09 | 65.42 | 63.90 | 64.15 | 16,706,645 | -1.49(-2.28%) |
Feb 20, 2020 | 65.17 | 66.04 | 64.88 | 65.64 | 14,009,798 | +0.14(+0.22%) |
Feb 19, 2020 | 65.35 | 65.78 | 65.14 | 65.50 | 10,892,888 | +0.39(+0.61%) |
Feb 18, 2020 | 65.97 | 66.18 | 65.05 | 65.10 | 12,325,820 | -1.02(-1.54%) |
Feb 14, 2020 | 66.20 | 66.37 | 65.83 | 66.12 | 10,791,992 | -0.18(-0.27%) |
Feb 13, 2020 | 66.20 | 66.53 | 65.98 | 66.30 | 10,659,329 | -0.28(-0.42%) |
Feb 12, 2020 | 67.05 | 67.77 | 66.55 | 66.57 | 11,300,512 | +0.20(+0.30%) |
Feb 11, 2020 | 66.09 | 66.76 | 65.99 | 66.37 | 11,245,631 | +0.51(+0.78%) |
Feb 10, 2020 | 65.52 | 66.08 | 65.50 | 65.86 | 10,028,303 | -0.18(-0.27%) |
Feb 07, 2020 | 65.57 | 66.34 | 65.51 | 66.04 | 9,940,216 | -0.23(-0.35%) |
Feb 06, 2020 | 66.97 | 67.02 | 65.79 | 66.27 | 15,277,211 | +0.10(+0.15%) |
Feb 05, 2020 | 65.39 | 66.28 | 65.30 | 66.17 | 15,574,351 | +1.97(+3.07%) |
Feb 04, 2020 | 64.41 | 64.84 | 64.14 | 64.20 | 14,502,572 | +1.15(+1.82%) |
Feb 03, 2020 | 62.69 | 63.95 | 62.69 | 63.05 | 13,222,907 | +0.60(+0.97%) |
Jan 31, 2020 | 63.74 | 63.93 | 62.02 | 62.44 | 20,378,174 | -2.11(-3.26%) |
Jan 30, 2020 | 63.14 | 64.64 | 62.94 | 64.55 | 14,986,081 | +0.79(+1.24%) |
Jan 29, 2020 | 64.64 | 64.94 | 63.70 | 63.76 | 11,370,102 | -0.63(-0.98%) |
Jan 28, 2020 | 64.37 | 65.13 | 64.01 | 64.39 | 13,141,256 | +0.44(+0.69%) |
Jan 27, 2020 | 63.57 | 64.19 | 63.23 | 63.95 | 19,023,400 | -1.43(-2.18%) |
Jan 24, 2020 | 66.38 | 66.42 | 64.73 | 65.38 | 18,036,140 | -1.15(-1.73%) |
Jan 23, 2020 | 66.34 | 66.76 | 65.79 | 66.53 | 13,936,412 | -0.25(-0.37%) |
Jan 22, 2020 | 66.86 | 67.09 | 66.58 | 66.78 | 9,650,991 | +0.17(+0.25%) |
Jan 21, 2020 | 67.09 | 67.45 | 66.58 | 66.61 | 12,620,361 | -1.02(-1.50%) |
Jan 17, 2020 | 67.66 | 67.86 | 67.36 | 67.63 | 14,889,773 | +0.10(+0.15%) |
Jan 16, 2020 | 68.33 | 68.47 | 67.40 | 67.53 | 12,490,422 | -0.20(-0.30%) |
Jan 15, 2020 | 68.14 | 68.40 | 67.30 | 67.73 | 19,265,632 | -0.56(-0.82%) |
Jan 14, 2020 | 67.69 | 69.29 | 67.50 | 68.29 | 29,954,420 | +1.05(+1.56%) |
Jan 13, 2020 | 66.28 | 67.28 | 65.86 | 67.23 | 19,871,662 | +1.17(+1.77%) |
Jan 10, 2020 | 66.69 | 66.70 | 65.92 | 66.07 | 12,070,635 | -0.69(-1.04%) |
Jan 09, 2020 | 67.51 | 67.51 | 66.47 | 66.76 | 15,469,022 | +0.60(+0.91%) |
Jan 08, 2020 | 65.67 | 66.69 | 65.59 | 66.16 | 13,545,561 | +0.63(+0.95%) |
Jan 07, 2020 | 66.11 | 66.11 | 65.63 | 65.53 | 12,563,555 | -0.70(-1.06%) |
Jan 06, 2020 | 65.63 | 66.32 | 65.63 | 66.23 | 12,066,535 | -0.21(-0.31%) |
Jan 03, 2020 | 66.53 | 67.12 | 66.23 | 66.44 | 15,182,456 | -1.28(-1.88%) |
Jan 02, 2020 | 66.80 | 67.74 | 66.72 | 67.72 | 15,268,694 | +1.12(+1.68%) |
Dec 31, 2019 | 66.13 | 66.64 | 65.94 | 66.60 | 9,634,629 | +0.32(+0.48%) |
Dec 30, 2019 | 66.82 | 67.04 | 66.14 | 66.28 | 12,097,159 | -0.13(-0.20%) |
Dec 27, 2019 | 66.69 | 66.84 | 66.34 | 66.42 | 13,036,257 | -0.13(-0.20%) |
Dec 26, 2019 | 65.65 | 66.56 | 65.57 | 66.55 | 14,385,697 | +1.03(+1.58%) |
Dec 24, 2019 | 65.61 | 65.81 | 65.41 | 65.52 | 5,489,291 | -0.14(-0.22%) |
Dec 23, 2019 | 65.58 | 65.83 | 65.39 | 65.66 | 11,103,438 | +0.21(+0.32%) |
Dec 20, 2019 | 65.81 | 65.90 | 65.06 | 65.45 | 38,408,244 | +0.26(+0.40%) |
Dec 19, 2019 | 65.03 | 65.46 | 64.98 | 65.19 | 15,601,274 | +0.23(+0.36%) |
Dec 18, 2019 | 64.78 | 65.30 | 64.74 | 64.96 | 15,165,685 | +0.15(+0.23%) |
Dec 17, 2019 | 64.43 | 65.13 | 64.30 | 64.81 | 17,284,252 | +0.69(+1.08%) |
Dec 16, 2019 | 64.49 | 64.69 | 64.11 | 64.12 | 16,754,075 | +0.43(+0.68%) |
Dec 13, 2019 | 64.23 | 64.88 | 63.41 | 63.68 | 16,130,206 | -0.55(-0.86%) |
Dec 12, 2019 | 63.20 | 64.63 | 63.04 | 64.23 | 18,987,382 | +1.25(+1.99%) |
Dec 11, 2019 | 63.46 | 63.53 | 62.94 | 62.98 | 12,576,946 | -0.19(-0.30%) |
Dec 10, 2019 | 62.58 | 63.58 | 62.42 | 63.17 | 15,617,419 | +0.38(+0.60%) |
Dec 09, 2019 | 62.67 | 63.29 | 62.59 | 62.80 | 10,576,375 | -0.40(-0.63%) |
Dec 06, 2019 | 63.30 | 63.54 | 63.02 | 63.20 | 11,850,761 | +0.92(+1.47%) |
Dec 05, 2019 | 62.23 | 62.40 | 61.98 | 62.28 | 11,492,930 | +0.40(+0.65%) |
Dec 04, 2019 | 61.55 | 62.18 | 61.21 | 61.88 | 9,915,775 | +0.75(+1.23%) |
Dec 03, 2019 | 61.17 | 61.25 | 60.44 | 61.13 | 16,538,704 | -0.99(-1.60%) |
Dec 02, 2019 | 62.87 | 63.30 | 62.05 | 62.12 | 13,297,100 | -0.50(-0.80%) |
Nov 29, 2019 | 62.88 | 63.19 | 62.52 | 62.62 | 7,493,227 | -0.50(-0.79%) |
Nov 27, 2019 | 63.22 | 63.47 | 62.94 | 63.12 | 9,108,395 | +0.22(+0.34%) |
Nov 26, 2019 | 63.22 | 63.22 | 62.37 | 62.91 | 13,562,591 | -0.18(-0.29%) |
Nov 25, 2019 | 62.47 | 63.23 | 62.42 | 63.09 | 13,791,892 | +0.68(+1.08%) |
Nov 22, 2019 | 61.77 | 62.46 | 61.67 | 62.42 | 9,489,006 | +0.81(+1.31%) |
Nov 21, 2019 | 61.76 | 62.22 | 61.28 | 61.61 | 10,297,015 | -0.01(-0.01%) |
Nov 20, 2019 | 62.22 | 62.29 | 61.04 | 61.62 | 15,353,839 | -0.76(-1.22%) |
Nov 19, 2019 | 62.50 | 62.72 | 62.08 | 62.37 | 10,910,387 | +0.35(+0.56%) |
Nov 18, 2019 | 61.93 | 62.22 | 61.32 | 62.02 | 10,226,785 | +0.00(+0.00%) |
Nov 15, 2019 | 61.97 | 62.07 | 61.42 | 62.02 | 12,349,166 | +0.47(+0.76%) |
Nov 14, 2019 | 61.37 | 61.70 | 61.13 | 61.56 | 11,331,699 | -0.06(-0.09%) |
Nov 13, 2019 | 61.90 | 62.45 | 61.45 | 61.62 | 16,860,148 | -0.97(-1.55%) |
Nov 12, 2019 | 62.98 | 63.32 | 62.53 | 62.58 | 13,274,726 | -0.44(-0.70%) |
Nov 11, 2019 | 62.90 | 63.42 | 62.72 | 63.02 | 7,221,490 | -0.43(-0.68%) |
Nov 08, 2019 | 62.92 | 63.46 | 62.57 | 63.46 | 9,509,278 | +0.26(+0.41%) |
Nov 07, 2019 | 62.87 | 63.59 | 62.87 | 63.20 | 17,192,914 | +1.16(+1.87%) |
Nov 06, 2019 | 62.04 | 62.57 | 61.67 | 62.04 | 15,147,930 | -0.34(-0.55%) |
Nov 05, 2019 | 62.68 | 63.33 | 62.22 | 62.38 | 17,276,052 | -0.27(-0.43%) |
Nov 04, 2019 | 62.47 | 62.75 | 61.78 | 62.65 | 15,093,632 | +1.09(+1.77%) |
Nov 01, 2019 | 60.23 | 61.68 | 60.11 | 61.56 | 15,516,166 | +2.08(+3.49%) |
Oct 31, 2019 | 59.90 | 60.40 | 59.04 | 59.48 | 20,373,338 | -0.92(-1.52%) |
Oct 30, 2019 | 60.22 | 60.71 | 59.68 | 60.40 | 15,018,286 | -0.10(-0.16%) |
Oct 29, 2019 | 60.54 | 61.08 | 60.19 | 60.50 | 11,586,560 | -0.41(-0.68%) |
Oct 28, 2019 | 61.03 | 61.48 | 60.79 | 60.91 | 15,810,182 | +0.35(+0.57%) |
Oct 25, 2019 | 59.57 | 60.77 | 59.44 | 60.57 | 12,682,077 | +0.72(+1.20%) |
Oct 24, 2019 | 60.05 | 60.31 | 59.48 | 59.85 | 9,019,597 | -0.12(-0.21%) |
Oct 23, 2019 | 59.51 | 59.99 | 59.37 | 59.97 | 12,477,589 | +0.32(+0.54%) |
Oct 22, 2019 | 59.37 | 60.32 | 59.16 | 59.65 | 13,361,508 | +0.21(+0.35%) |
Oct 21, 2019 | 58.37 | 59.51 | 58.37 | 59.44 | 15,836,571 | +1.71(+2.97%) |
Oct 18, 2019 | 57.38 | 58.02 | 57.23 | 57.73 | 12,586,274 | +0.12(+0.20%) |
Oct 17, 2019 | 57.97 | 58.22 | 57.26 | 57.61 | 13,756,647 | +0.08(+0.14%) |
Oct 16, 2019 | 58.62 | 59.15 | 57.46 | 57.53 | 20,969,270 | -1.42(-2.42%) |
Oct 15, 2019 | 58.08 | 59.66 | 56.87 | 58.95 | 26,624,506 | +0.81(+1.40%) |
Oct 14, 2019 | 57.55 | 58.36 | 57.49 | 58.14 | 13,880,368 | +0.12(+0.20%) |
Oct 11, 2019 | 57.93 | 58.71 | 57.93 | 58.02 | 18,035,308 | +1.23(+2.16%) |
Oct 10, 2019 | 56.10 | 57.35 | 55.91 | 56.80 | 11,982,286 | +0.98(+1.76%) |
Oct 09, 2019 | 55.46 | 56.10 | 55.28 | 55.81 | 10,131,058 | +0.85(+1.55%) |
Oct 08, 2019 | 55.48 | 55.61 | 54.66 | 54.96 | 16,324,254 | -1.45(-2.57%) |
Oct 07, 2019 | 56.18 | 56.98 | 56.17 | 56.41 | 9,472,411 | -0.02(-0.04%) |
Oct 04, 2019 | 55.26 | 56.49 | 55.18 | 56.44 | 13,318,626 | +1.22(+2.22%) |
Oct 03, 2019 | 54.70 | 55.24 | 53.63 | 55.21 | 15,352,546 | +0.36(+0.66%) |
Oct 02, 2019 | 56.09 | 56.12 | 54.79 | 54.85 | 18,255,452 | -1.56(-2.77%) |