Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.71 | 57.36 | 55.69 | 56.65 | 3,955,706 | +1.04(+1.87%) |
Sep 29, 2020 | 56.24 | 56.41 | 55.43 | 55.61 | 2,776,380 | -0.62(-1.10%) |
Sep 28, 2020 | 55.11 | 56.35 | 54.79 | 56.23 | 2,825,494 | +2.04(+3.76%) |
Sep 25, 2020 | 54.09 | 54.51 | 53.37 | 54.19 | 2,123,100 | -0.02(-0.04%) |
Sep 24, 2020 | 53.38 | 54.98 | 52.95 | 54.21 | 4,751,400 | +0.56(+1.04%) |
Sep 23, 2020 | 55.92 | 56.05 | 53.55 | 53.65 | 2,774,404 | -2.25(-4.03%) |
Sep 22, 2020 | 54.61 | 56.04 | 54.15 | 55.90 | 2,360,936 | +1.70(+3.14%) |
Sep 21, 2020 | 54.30 | 54.56 | 52.83 | 54.20 | 2,690,882 | -1.00(-1.81%) |
Sep 18, 2020 | 55.73 | 56.19 | 54.56 | 55.20 | 2,539,500 | -0.53(-0.95%) |
Sep 17, 2020 | 55.61 | 56.25 | 55.22 | 55.73 | 2,725,246 | -0.82(-1.45%) |
Sep 16, 2020 | 55.39 | 57.17 | 55.39 | 56.55 | 4,168,567 | +1.42(+2.58%) |
Sep 15, 2020 | 55.66 | 56.51 | 54.99 | 55.13 | 2,821,373 | -0.66(-1.18%) |
Sep 14, 2020 | 55.61 | 55.80 | 55.06 | 55.79 | 2,247,646 | +0.90(+1.64%) |
Sep 11, 2020 | 54.43 | 55.07 | 54.12 | 54.89 | 3,432,100 | +0.89(+1.65%) |
Sep 10, 2020 | 54.69 | 55.04 | 53.74 | 54.00 | 2,777,833 | -0.32(-0.59%) |
Sep 09, 2020 | 53.45 | 54.67 | 52.97 | 54.32 | 3,415,697 | +1.71(+3.25%) |
Sep 08, 2020 | 51.84 | 53.61 | 51.70 | 52.61 | 3,100,154 | -0.25(-0.47%) |
Sep 04, 2020 | 54.37 | 54.90 | 51.66 | 52.86 | 4,167,500 | -1.21(-2.24%) |
Sep 03, 2020 | 56.14 | 56.28 | 53.52 | 54.07 | 5,364,049 | -2.29(-4.06%) |
Sep 02, 2020 | 56.48 | 56.61 | 55.19 | 56.36 | 3,364,809 | +0.16(+0.28%) |
Sep 01, 2020 | 54.63 | 56.22 | 54.17 | 56.20 | 4,153,612 | +1.63(+2.99%) |
Aug 31, 2020 | 55.38 | 55.54 | 54.43 | 54.57 | 2,910,284 | -0.73(-1.32%) |
Aug 28, 2020 | 55.64 | 56.04 | 55.11 | 55.30 | 1,612,400 | +0.05(+0.09%) |
Aug 27, 2020 | 56.17 | 56.59 | 55.18 | 55.25 | 3,817,716 | -0.73(-1.30%) |
Aug 26, 2020 | 56.61 | 56.74 | 55.97 | 55.98 | 2,410,334 | -0.35(-0.62%) |
Aug 25, 2020 | 57.17 | 57.20 | 55.75 | 56.33 | 2,550,536 | -0.44(-0.78%) |
Aug 24, 2020 | 57.26 | 57.26 | 56.25 | 56.77 | 2,208,839 | +0.18(+0.32%) |
Aug 21, 2020 | 55.19 | 56.69 | 55.06 | 56.59 | 4,071,400 | +1.20(+2.17%) |
Aug 20, 2020 | 55.02 | 55.90 | 54.71 | 55.39 | 1,915,591 | -0.04(-0.07%) |
Aug 19, 2020 | 55.84 | 55.84 | 55.06 | 55.43 | 2,054,349 | -0.18(-0.32%) |
Aug 18, 2020 | 56.40 | 56.40 | 55.50 | 55.61 | 3,244,579 | -0.03(-0.05%) |
Aug 17, 2020 | 54.50 | 55.88 | 54.40 | 55.64 | 2,806,125 | +1.53(+2.83%) |
Aug 14, 2020 | 54.23 | 54.37 | 53.73 | 54.11 | 1,628,200 | -0.25(-0.46%) |
Aug 13, 2020 | 54.02 | 54.56 | 53.57 | 54.36 | 2,178,178 | +0.17(+0.31%) |
Aug 12, 2020 | 53.56 | 54.21 | 53.09 | 54.19 | 2,312,459 | +1.14(+2.15%) |
Aug 11, 2020 | 53.98 | 54.06 | 52.87 | 53.05 | 2,919,779 | -0.42(-0.79%) |
Aug 10, 2020 | 52.89 | 54.45 | 52.76 | 53.47 | 2,500,200 | +0.82(+1.56%) |
Aug 07, 2020 | 52.27 | 52.78 | 51.96 | 52.65 | 2,256,100 | +0.15(+0.29%) |
Aug 06, 2020 | 52.49 | 52.85 | 52.31 | 52.50 | 2,120,287 | -0.08(-0.15%) |
Aug 05, 2020 | 52.39 | 52.63 | 51.99 | 52.58 | 1,968,557 | +0.56(+1.08%) |
Aug 04, 2020 | 52.35 | 52.64 | 51.81 | 52.02 | 1,987,259 | -0.46(-0.88%) |
Aug 03, 2020 | 52.12 | 52.61 | 51.68 | 52.48 | 2,634,033 | +0.82(+1.59%) |
Jul 31, 2020 | 52.10 | 52.10 | 50.62 | 51.66 | 3,183,600 | -0.26(-0.50%) |
Jul 30, 2020 | 51.45 | 52.26 | 51.27 | 51.92 | 3,386,529 | -0.16(-0.31%) |
Jul 29, 2020 | 51.17 | 52.13 | 50.96 | 52.08 | 3,191,056 | +1.61(+3.19%) |
Jul 28, 2020 | 52.22 | 52.74 | 50.41 | 50.47 | 5,177,815 | -1.43(-2.76%) |
Jul 27, 2020 | 50.39 | 51.92 | 50.09 | 51.90 | 3,688,616 | +1.94(+3.88%) |
Jul 24, 2020 | 49.80 | 50.25 | 48.99 | 49.96 | 3,652,700 | +0.13(+0.26%) |
Jul 23, 2020 | 50.65 | 51.49 | 49.11 | 49.83 | 5,613,446 | -0.05(-0.10%) |
Jul 22, 2020 | 48.02 | 50.02 | 48.01 | 49.88 | 3,454,658 | +1.87(+3.90%) |
Jul 21, 2020 | 48.29 | 48.29 | 47.63 | 48.01 | 2,104,240 | -0.02(-0.04%) |
Jul 20, 2020 | 48.11 | 48.15 | 47.35 | 48.03 | 2,050,588 | -0.04(-0.08%) |
Jul 17, 2020 | 48.34 | 48.73 | 48.04 | 48.07 | 3,351,200 | +0.21(+0.44%) |
Jul 16, 2020 | 46.68 | 47.89 | 46.51 | 47.86 | 2,777,015 | +0.88(+1.87%) |
Jul 15, 2020 | 46.93 | 47.19 | 45.98 | 46.98 | 3,854,731 | +1.12(+2.44%) |
Jul 14, 2020 | 43.88 | 45.88 | 43.88 | 45.86 | 3,450,644 | +1.69(+3.83%) |
Jul 13, 2020 | 45.64 | 46.02 | 44.09 | 44.17 | 3,413,485 | -1.04(-2.30%) |
Jul 10, 2020 | 44.51 | 45.46 | 44.40 | 45.21 | 1,837,100 | +0.72(+1.62%) |
Jul 09, 2020 | 46.01 | 46.03 | 44.16 | 44.49 | 4,503,381 | -1.28(-2.80%) |
Jul 08, 2020 | 44.44 | 45.86 | 44.43 | 45.77 | 4,770,155 | +1.58(+3.58%) |
Jul 07, 2020 | 44.01 | 44.91 | 43.92 | 44.19 | 2,261,120 | -0.31(-0.70%) |
Jul 06, 2020 | 44.22 | 44.52 | 43.83 | 44.50 | 4,084,369 | +1.16(+2.68%) |
Jul 02, 2020 | 43.84 | 44.29 | 43.14 | 43.34 | 2,676,600 | +0.23(+0.53%) |
Jul 01, 2020 | 44.33 | 44.36 | 42.97 | 43.11 | 2,576,732 | -1.04(-2.36%) |
Jun 30, 2020 | 43.36 | 44.40 | 43.16 | 44.15 | 2,591,889 | +0.72(+1.66%) |
Jun 29, 2020 | 42.38 | 43.69 | 41.65 | 43.43 | 6,102,188 | +1.50(+3.58%) |
Jun 26, 2020 | 42.48 | 42.57 | 41.68 | 41.93 | 2,632,800 | -0.79(-1.85%) |
Jun 25, 2020 | 41.99 | 42.87 | 41.86 | 42.72 | 5,076,122 | -0.28(-0.65%) |
Jun 24, 2020 | 44.00 | 44.10 | 42.05 | 43.00 | 4,227,900 | -1.54(-3.46%) |
Jun 23, 2020 | 44.90 | 44.91 | 44.12 | 44.54 | 3,808,588 | +0.29(+0.66%) |
Jun 22, 2020 | 43.75 | 44.27 | 43.09 | 44.25 | 3,126,168 | +0.45(+1.03%) |
Jun 19, 2020 | 45.27 | 45.40 | 43.33 | 43.80 | 2,672,000 | -0.73(-1.64%) |
Jun 18, 2020 | 45.04 | 45.40 | 44.34 | 44.53 | 1,970,369 | -0.86(-1.89%) |
Jun 17, 2020 | 45.91 | 46.24 | 45.23 | 45.39 | 3,162,940 | -0.28(-0.61%) |
Jun 16, 2020 | 46.06 | 46.10 | 44.23 | 45.67 | 4,196,877 | +1.23(+2.77%) |
Jun 15, 2020 | 41.03 | 44.44 | 40.91 | 44.44 | 6,687,122 | +1.91(+4.49%) |
Jun 12, 2020 | 42.78 | 43.63 | 41.47 | 42.53 | 7,523,800 | +1.34(+3.25%) |
Jun 11, 2020 | 42.87 | 43.67 | 41.19 | 41.19 | 5,965,950 | -3.94(-8.73%) |
Jun 10, 2020 | 45.42 | 45.88 | 44.04 | 45.13 | 4,000,949 | -0.16(-0.35%) |
Jun 09, 2020 | 44.92 | 45.63 | 44.57 | 45.29 | 2,943,747 | -0.33(-0.72%) |
Jun 08, 2020 | 46.80 | 47.36 | 45.28 | 45.62 | 3,755,440 | -0.57(-1.22%) |
Jun 05, 2020 | 46.11 | 46.66 | 45.24 | 46.19 | 5,238,500 | +1.91(+4.30%) |
Jun 04, 2020 | 45.28 | 45.78 | 44.05 | 44.28 | 4,482,196 | -1.23(-2.70%) |
Jun 03, 2020 | 44.54 | 45.66 | 44.47 | 45.51 | 3,276,559 | +1.60(+3.64%) |
Jun 02, 2020 | 43.61 | 44.00 | 43.35 | 43.91 | 2,518,599 | +0.57(+1.32%) |
Jun 01, 2020 | 43.35 | 44.23 | 42.90 | 43.34 | 2,986,684 | +0.09(+0.21%) |
May 29, 2020 | 43.20 | 44.14 | 42.79 | 43.25 | 4,332,500 | -0.12(-0.28%) |
May 28, 2020 | 46.20 | 46.21 | 43.16 | 43.37 | 5,654,146 | -1.99(-4.39%) |
May 27, 2020 | 44.50 | 45.39 | 43.64 | 45.36 | 6,782,775 | +2.17(+5.02%) |
May 26, 2020 | 43.67 | 43.95 | 43.12 | 43.19 | 4,932,495 | +1.34(+3.20%) |
May 22, 2020 | 41.06 | 41.97 | 40.80 | 41.85 | 3,933,000 | +0.77(+1.87%) |
May 21, 2020 | 40.26 | 41.51 | 40.21 | 41.08 | 6,096,525 | +0.80(+1.99%) |
May 20, 2020 | 40.98 | 41.25 | 39.67 | 40.28 | 4,892,783 | +0.28(+0.70%) |
May 19, 2020 | 39.83 | 41.04 | 39.30 | 40.00 | 4,502,824 | -0.04(-0.10%) |
May 18, 2020 | 38.10 | 40.40 | 38.10 | 40.04 | 4,026,270 | +3.46(+9.46%) |
May 15, 2020 | 35.18 | 36.78 | 35.04 | 36.58 | 4,370,400 | +0.89(+2.49%) |
May 14, 2020 | 34.55 | 35.69 | 33.66 | 35.69 | 3,388,221 | +0.42(+1.19%) |
May 13, 2020 | 36.33 | 36.38 | 34.79 | 35.27 | 3,734,313 | -1.24(-3.40%) |
May 12, 2020 | 38.20 | 38.23 | 36.51 | 36.51 | 2,084,241 | -1.55(-4.07%) |
May 11, 2020 | 38.09 | 38.47 | 37.42 | 38.06 | 2,103,649 | -0.57(-1.48%) |
May 08, 2020 | 37.42 | 38.79 | 37.27 | 38.63 | 2,856,800 | +1.75(+4.75%) |
May 07, 2020 | 37.07 | 37.59 | 36.83 | 36.88 | 3,013,314 | +0.28(+0.77%) |
May 06, 2020 | 36.94 | 37.26 | 36.26 | 36.60 | 2,682,964 | -0.22(-0.60%) |
May 05, 2020 | 36.49 | 37.44 | 36.49 | 36.82 | 3,597,932 | +0.78(+2.16%) |
May 04, 2020 | 35.17 | 36.09 | 34.78 | 36.04 | 2,323,329 | +0.22(+0.61%) |
May 01, 2020 | 35.39 | 35.82 | 35.03 | 35.82 | 2,730,900 | -0.70(-1.92%) |
Apr 30, 2020 | 37.41 | 37.41 | 36.20 | 36.52 | 4,037,116 | -1.54(-4.05%) |
Apr 29, 2020 | 37.58 | 38.35 | 37.35 | 38.06 | 4,060,705 | +2.01(+5.58%) |
Apr 28, 2020 | 35.14 | 36.42 | 35.14 | 36.05 | 4,615,530 | +2.21(+6.53%) |
Apr 27, 2020 | 32.75 | 34.06 | 32.50 | 33.84 | 3,236,573 | +1.52(+4.70%) |
Apr 24, 2020 | 31.30 | 32.52 | 31.18 | 32.32 | 1,394,800 | +1.29(+4.16%) |
Apr 23, 2020 | 30.85 | 31.88 | 30.57 | 31.03 | 1,887,238 | +0.15(+0.49%) |
Apr 22, 2020 | 31.18 | 31.35 | 30.69 | 30.88 | 1,623,786 | +0.38(+1.25%) |
Apr 21, 2020 | 30.10 | 30.78 | 29.90 | 30.50 | 2,083,873 | -0.38(-1.23%) |
Apr 20, 2020 | 31.38 | 31.81 | 30.72 | 30.88 | 3,157,772 | -1.29(-4.01%) |
Apr 17, 2020 | 32.27 | 32.86 | 31.57 | 32.17 | 3,281,400 | +1.48(+4.82%) |
Apr 16, 2020 | 30.64 | 30.98 | 30.00 | 30.69 | 2,149,391 | +0.04(+0.13%) |
Apr 15, 2020 | 31.45 | 31.46 | 30.31 | 30.65 | 2,447,162 | -1.81(-5.58%) |
Apr 14, 2020 | 32.48 | 32.97 | 31.86 | 32.46 | 2,911,893 | +0.99(+3.15%) |
Apr 13, 2020 | 33.38 | 33.38 | 31.07 | 31.47 | 3,248,580 | -2.02(-6.03%) |
Apr 09, 2020 | 33.06 | 35.03 | 32.81 | 33.49 | 4,959,600 | +1.16(+3.59%) |
Apr 08, 2020 | 30.12 | 32.56 | 30.12 | 32.33 | 2,653,801 | +2.48(+8.31%) |
Apr 07, 2020 | 30.59 | 31.83 | 29.76 | 29.85 | 2,376,225 | +0.52(+1.77%) |
Apr 06, 2020 | 26.95 | 29.59 | 26.95 | 29.33 | 3,559,941 | +3.58(+13.90%) |
Apr 03, 2020 | 26.11 | 26.52 | 25.27 | 25.75 | 1,567,500 | -0.60(-2.28%) |
Apr 02, 2020 | 26.26 | 27.30 | 25.67 | 26.35 | 2,122,835 | -0.23(-0.87%) |
Apr 01, 2020 | 27.95 | 27.95 | 26.36 | 26.58 | 3,547,226 | -2.35(-8.12%) |
Mar 31, 2020 | 29.86 | 30.10 | 28.76 | 28.93 | 4,007,868 | -1.29(-4.27%) |
Mar 30, 2020 | 30.61 | 30.61 | 29.56 | 30.22 | 1,749,524 | -0.31(-1.02%) |
Mar 27, 2020 | 30.79 | 31.49 | 30.04 | 30.53 | 1,905,800 | -1.41(-4.41%) |
Mar 26, 2020 | 30.78 | 32.15 | 30.68 | 31.94 | 2,693,139 | +1.33(+4.34%) |
Mar 25, 2020 | 28.55 | 31.45 | 27.95 | 30.61 | 4,660,370 | +2.45(+8.70%) |
Mar 24, 2020 | 25.30 | 28.21 | 25.30 | 28.16 | 5,232,004 | +4.02(+16.65%) |
Mar 23, 2020 | 25.30 | 25.30 | 23.37 | 24.14 | 8,171,955 | -1.28(-5.04%) |
Mar 20, 2020 | 26.50 | 27.17 | 25.14 | 25.42 | 5,356,700 | -0.66(-2.53%) |
Mar 19, 2020 | 24.04 | 26.77 | 23.13 | 26.08 | 3,912,285 | +1.71(+7.02%) |
Mar 18, 2020 | 25.15 | 25.75 | 22.39 | 24.37 | 6,134,361 | -2.58(-9.57%) |
Mar 17, 2020 | 27.78 | 28.12 | 25.25 | 26.95 | 4,192,878 | -0.44(-1.61%) |
Mar 16, 2020 | 30.36 | 30.76 | 27.30 | 27.39 | 3,504,285 | -6.93(-20.19%) |
Mar 13, 2020 | 35.20 | 35.75 | 31.83 | 34.32 | 4,039,700 | +0.83(+2.48%) |
Mar 12, 2020 | 35.45 | 35.91 | 33.13 | 33.49 | 4,955,993 | -4.97(-12.92%) |
Mar 11, 2020 | 40.67 | 41.12 | 38.27 | 38.46 | 5,174,571 | -3.55(-8.45%) |
Mar 10, 2020 | 41.58 | 42.05 | 39.59 | 42.01 | 3,901,819 | +1.65(+4.09%) |
Mar 09, 2020 | 41.41 | 41.91 | 39.16 | 40.36 | 4,652,832 | -4.06(-9.14%) |
Mar 06, 2020 | 44.37 | 44.84 | 43.36 | 44.42 | 4,328,300 | -1.47(-3.20%) |
Mar 05, 2020 | 46.33 | 46.93 | 45.63 | 45.89 | 3,581,252 | -1.60(-3.37%) |
Mar 04, 2020 | 46.26 | 47.51 | 45.88 | 47.49 | 4,377,027 | +2.23(+4.93%) |
Mar 03, 2020 | 45.11 | 46.34 | 44.55 | 45.26 | 6,809,567 | +0.27(+0.61%) |
Mar 02, 2020 | 43.47 | 45.00 | 43.13 | 44.98 | 5,735,669 | +1.58(+3.63%) |
Feb 28, 2020 | 43.44 | 44.00 | 42.33 | 43.41 | 6,043,500 | -1.29(-2.89%) |
Feb 27, 2020 | 44.93 | 46.36 | 44.43 | 44.70 | 4,876,245 | -1.17(-2.55%) |
Feb 26, 2020 | 46.76 | 47.30 | 45.83 | 45.87 | 4,696,674 | -1.27(-2.69%) |
Feb 25, 2020 | 49.50 | 49.50 | 47.07 | 47.14 | 4,723,555 | -1.98(-4.03%) |
Feb 24, 2020 | 48.96 | 49.55 | 48.92 | 49.12 | 3,507,864 | -1.02(-2.03%) |
Feb 21, 2020 | 50.30 | 50.52 | 50.01 | 50.14 | 1,500,200 | -0.26(-0.52%) |
Feb 20, 2020 | 49.95 | 50.46 | 49.55 | 50.40 | 2,848,671 | +0.53(+1.06%) |
Feb 19, 2020 | 49.85 | 50.21 | 49.85 | 49.87 | 1,352,741 | +0.20(+0.40%) |
Feb 18, 2020 | 49.80 | 50.20 | 49.52 | 49.67 | 3,151,123 | -0.22(-0.44%) |
Feb 14, 2020 | 49.88 | 49.95 | 49.45 | 49.89 | 1,695,100 | +0.11(+0.22%) |
Feb 13, 2020 | 49.51 | 49.94 | 49.37 | 49.78 | 1,976,453 | +0.08(+0.16%) |
Feb 12, 2020 | 49.88 | 49.88 | 49.27 | 49.70 | 2,280,239 | -0.03(-0.06%) |
Feb 11, 2020 | 49.44 | 49.78 | 49.39 | 49.73 | 2,095,216 | +0.32(+0.65%) |
Feb 10, 2020 | 48.93 | 49.42 | 48.86 | 49.41 | 2,046,268 | +0.49(+1.00%) |
Feb 07, 2020 | 48.82 | 49.23 | 48.82 | 48.92 | 2,398,100 | +0.09(+0.18%) |
Feb 06, 2020 | 49.00 | 49.12 | 48.60 | 48.83 | 2,834,057 | +0.03(+0.06%) |
Feb 05, 2020 | 47.89 | 48.83 | 47.58 | 48.80 | 3,417,801 | +1.14(+2.39%) |
Feb 04, 2020 | 48.25 | 48.43 | 47.63 | 47.66 | 2,221,657 | -0.13(-0.27%) |
Feb 03, 2020 | 47.68 | 48.08 | 47.64 | 47.79 | 1,555,478 | +0.29(+0.61%) |
Jan 31, 2020 | 48.46 | 48.60 | 47.39 | 47.50 | 2,406,600 | -1.12(-2.30%) |
Jan 30, 2020 | 48.30 | 48.91 | 48.30 | 48.62 | 1,836,215 | -0.09(-0.18%) |
Jan 29, 2020 | 49.48 | 49.53 | 48.34 | 48.71 | 2,924,039 | -0.61(-1.24%) |
Jan 28, 2020 | 48.78 | 49.62 | 48.60 | 49.32 | 2,898,631 | +0.91(+1.88%) |
Jan 27, 2020 | 47.90 | 48.82 | 47.88 | 48.41 | 3,353,282 | +0.00(+0.00%) |
Jan 24, 2020 | 49.20 | 49.33 | 48.18 | 48.41 | 3,777,900 | -0.59(-1.20%) |
Jan 23, 2020 | 48.21 | 49.19 | 48.06 | 49.00 | 8,503,402 | +0.87(+1.81%) |
Jan 22, 2020 | 48.00 | 48.46 | 47.80 | 48.13 | 2,555,871 | +0.33(+0.69%) |
Jan 21, 2020 | 47.22 | 47.84 | 47.16 | 47.80 | 3,205,834 | +0.60(+1.27%) |
Jan 17, 2020 | 47.36 | 47.55 | 47.12 | 47.20 | 2,041,400 | +0.13(+0.28%) |
Jan 16, 2020 | 46.96 | 47.11 | 46.72 | 47.07 | 1,886,168 | +0.24(+0.51%) |
Jan 15, 2020 | 46.15 | 46.90 | 46.03 | 46.83 | 3,123,459 | +0.80(+1.74%) |
Jan 14, 2020 | 45.71 | 46.17 | 45.62 | 46.03 | 1,760,003 | +0.32(+0.70%) |
Jan 13, 2020 | 45.34 | 45.77 | 45.25 | 45.71 | 2,188,947 | +0.30(+0.66%) |
Jan 10, 2020 | 45.04 | 45.67 | 44.86 | 45.41 | 2,820,000 | +0.29(+0.64%) |
Jan 09, 2020 | 45.25 | 45.56 | 44.95 | 45.12 | 3,307,713 | -0.03(-0.07%) |
Jan 08, 2020 | 45.17 | 45.79 | 45.06 | 45.15 | 4,170,713 | +0.42(+0.94%) |
Jan 07, 2020 | 44.88 | 45.02 | 44.68 | 44.73 | 1,529,445 | -0.11(-0.25%) |
Jan 06, 2020 | 44.35 | 44.97 | 44.27 | 44.84 | 3,336,640 | +0.40(+0.90%) |
Jan 03, 2020 | 44.04 | 44.52 | 44.01 | 44.44 | 2,696,500 | +0.13(+0.29%) |
Jan 02, 2020 | 44.63 | 44.63 | 43.99 | 44.31 | 2,204,365 | -0.11(-0.25%) |
Dec 31, 2019 | 44.14 | 44.55 | 44.03 | 44.42 | 1,305,000 | +0.10(+0.23%) |
Dec 30, 2019 | 44.26 | 44.43 | 43.98 | 44.32 | 1,707,075 | -0.13(-0.29%) |
Dec 27, 2019 | 44.69 | 44.69 | 44.38 | 44.45 | 404,200 | -0.06(-0.13%) |
Dec 26, 2019 | 44.66 | 44.74 | 44.26 | 44.51 | 786,619 | -0.16(-0.36%) |
Dec 24, 2019 | 44.22 | 44.67 | 44.22 | 44.67 | 1,059,100 | +0.40(+0.90%) |
Dec 23, 2019 | 44.87 | 44.92 | 44.25 | 44.27 | 2,405,140 | -0.50(-1.12%) |
Dec 20, 2019 | 44.06 | 44.80 | 44.06 | 44.77 | 2,177,600 | +0.78(+1.77%) |
Dec 19, 2019 | 44.41 | 44.41 | 43.77 | 43.99 | 3,781,347 | -0.38(-0.86%) |
Dec 18, 2019 | 44.94 | 45.02 | 44.16 | 44.37 | 3,756,207 | -0.44(-0.98%) |
Dec 17, 2019 | 45.06 | 45.39 | 44.72 | 44.81 | 4,019,608 | -0.35(-0.78%) |
Dec 16, 2019 | 45.37 | 45.51 | 44.96 | 45.16 | 1,240,262 | -0.06(-0.13%) |
Dec 13, 2019 | 45.10 | 45.32 | 44.95 | 45.22 | 1,570,100 | +0.15(+0.33%) |
Dec 12, 2019 | 45.82 | 45.94 | 45.04 | 45.07 | 2,372,635 | -0.70(-1.53%) |
Dec 11, 2019 | 45.23 | 45.77 | 45.14 | 45.77 | 1,538,525 | +0.46(+1.02%) |
Dec 10, 2019 | 45.60 | 45.60 | 45.11 | 45.31 | 1,609,426 | -0.25(-0.55%) |
Dec 09, 2019 | 45.40 | 45.67 | 45.23 | 45.56 | 1,203,839 | +0.25(+0.55%) |
Dec 06, 2019 | 45.66 | 45.99 | 45.23 | 45.31 | 1,950,500 | -0.36(-0.79%) |
Dec 05, 2019 | 45.19 | 45.71 | 45.16 | 45.67 | 1,457,942 | +0.56(+1.24%) |
Dec 04, 2019 | 45.00 | 45.32 | 44.78 | 45.11 | 1,120,154 | +0.29(+0.65%) |
Dec 03, 2019 | 44.56 | 44.85 | 44.45 | 44.82 | 1,183,798 | -0.02(-0.04%) |
Dec 02, 2019 | 45.40 | 45.54 | 44.73 | 44.84 | 2,281,331 | -0.69(-1.52%) |
Nov 29, 2019 | 45.68 | 45.85 | 45.48 | 45.53 | 452,900 | -0.26(-0.57%) |
Nov 27, 2019 | 45.84 | 46.20 | 45.61 | 45.79 | 1,080,000 | -0.10(-0.22%) |
Nov 26, 2019 | 45.28 | 45.91 | 45.28 | 45.89 | 2,578,774 | +0.61(+1.35%) |
Nov 25, 2019 | 44.83 | 45.35 | 44.83 | 45.28 | 924,919 | +0.54(+1.21%) |
Nov 22, 2019 | 44.83 | 45.01 | 44.64 | 44.74 | 1,674,500 | +0.03(+0.07%) |
Nov 21, 2019 | 45.13 | 45.31 | 44.66 | 44.71 | 1,430,256 | -0.42(-0.93%) |
Nov 20, 2019 | 45.10 | 45.60 | 44.88 | 45.13 | 1,232,382 | +0.08(+0.18%) |
Nov 19, 2019 | 45.27 | 45.51 | 44.98 | 45.05 | 1,331,128 | -0.32(-0.71%) |
Nov 18, 2019 | 45.01 | 45.60 | 44.99 | 45.37 | 2,281,914 | +0.46(+1.02%) |
Nov 15, 2019 | 45.54 | 45.60 | 44.84 | 44.91 | 2,182,700 | -0.41(-0.90%) |
Nov 14, 2019 | 45.07 | 45.44 | 44.97 | 45.32 | 1,717,502 | +0.25(+0.55%) |
Nov 13, 2019 | 44.80 | 45.23 | 44.70 | 45.07 | 2,294,152 | +0.22(+0.49%) |
Nov 12, 2019 | 44.86 | 45.27 | 44.12 | 44.85 | 7,320,648 | +0.27(+0.61%) |
Nov 11, 2019 | 43.74 | 44.58 | 43.69 | 44.58 | 1,696,913 | +0.67(+1.53%) |
Nov 08, 2019 | 43.66 | 43.99 | 43.62 | 43.91 | 1,751,300 | +0.22(+0.50%) |
Nov 07, 2019 | 44.54 | 44.64 | 43.52 | 43.69 | 5,592,870 | -0.89(-2.00%) |
Nov 06, 2019 | 44.06 | 44.63 | 43.79 | 44.58 | 3,100,793 | +0.62(+1.41%) |
Nov 05, 2019 | 44.28 | 44.41 | 43.76 | 43.96 | 3,915,274 | -0.39(-0.88%) |
Nov 04, 2019 | 45.70 | 45.73 | 44.22 | 44.35 | 3,521,872 | -1.13(-2.48%) |
Nov 01, 2019 | 44.80 | 45.52 | 44.80 | 45.48 | 3,146,100 | +0.83(+1.87%) |
Oct 31, 2019 | 44.79 | 44.96 | 44.45 | 44.65 | 3,422,610 | -0.13(-0.30%) |
Oct 30, 2019 | 44.51 | 44.78 | 43.69 | 44.78 | 6,412,126 | +0.24(+0.54%) |
Oct 29, 2019 | 44.62 | 45.21 | 44.49 | 44.54 | 3,792,781 | +0.00(+0.00%) |
Oct 28, 2019 | 45.70 | 45.73 | 44.75 | 44.54 | 5,199,792 | -1.01(-2.22%) |
Oct 25, 2019 | 45.66 | 46.10 | 45.51 | 45.55 | 1,437,500 | +0.01(+0.02%) |
Oct 24, 2019 | 45.28 | 45.58 | 45.15 | 45.54 | 1,727,982 | +0.37(+0.82%) |
Oct 23, 2019 | 45.30 | 45.30 | 44.95 | 45.17 | 1,008,693 | -0.05(-0.11%) |
Oct 22, 2019 | 45.19 | 45.52 | 44.85 | 45.22 | 3,412,836 | +0.28(+0.62%) |
Oct 21, 2019 | 45.61 | 45.65 | 44.93 | 44.94 | 2,332,452 | -0.33(-0.73%) |
Oct 18, 2019 | 44.94 | 45.32 | 44.81 | 45.27 | 941,800 | +0.32(+0.71%) |
Oct 17, 2019 | 44.84 | 45.24 | 44.82 | 44.95 | 1,809,888 | +0.28(+0.63%) |
Oct 16, 2019 | 44.00 | 44.67 | 43.92 | 44.67 | 2,130,713 | +0.67(+1.52%) |
Oct 15, 2019 | 43.59 | 44.03 | 43.59 | 44.00 | 1,955,164 | +0.60(+1.38%) |
Oct 14, 2019 | 43.26 | 43.52 | 43.13 | 43.40 | 964,508 | +0.17(+0.39%) |
Oct 11, 2019 | 43.52 | 43.86 | 43.22 | 43.23 | 1,984,200 | +0.05(+0.12%) |
Oct 10, 2019 | 43.25 | 43.27 | 42.99 | 43.18 | 2,904,560 | -0.03(-0.07%) |
Oct 09, 2019 | 43.40 | 43.49 | 43.09 | 43.21 | 748,864 | +0.06(+0.14%) |
Oct 08, 2019 | 43.07 | 43.65 | 42.97 | 43.15 | 1,472,583 | -0.15(-0.35%) |
Oct 07, 2019 | 43.45 | 43.54 | 43.19 | 43.30 | 1,625,546 | -0.20(-0.46%) |
Oct 04, 2019 | 42.77 | 43.52 | 42.73 | 43.50 | 2,793,100 | +0.86(+2.02%) |
Oct 03, 2019 | 42.58 | 42.86 | 42.11 | 42.64 | 2,804,270 | +0.07(+0.16%) |
Oct 02, 2019 | 42.90 | 43.08 | 42.08 | 42.57 | 4,062,517 | -0.31(-0.72%) |