Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.90 | 80.27 | 78.69 | 79.23 | 7,616,383 | +0.17(+0.21%) |
Sep 29, 2020 | 80.09 | 80.26 | 78.83 | 79.06 | 4,934,754 | -1.15(-1.43%) |
Sep 28, 2020 | 79.89 | 80.28 | 78.79 | 80.21 | 3,920,489 | +0.95(+1.20%) |
Sep 25, 2020 | 78.18 | 79.61 | 77.38 | 79.26 | 5,061,904 | +1.26(+1.62%) |
Sep 24, 2020 | 77.59 | 79.17 | 77.57 | 78.00 | 5,132,399 | -0.43(-0.55%) |
Sep 23, 2020 | 80.78 | 81.38 | 78.19 | 78.43 | 5,976,073 | -2.47(-3.05%) |
Sep 22, 2020 | 80.56 | 81.50 | 79.04 | 80.89 | 6,372,432 | +1.21(+1.52%) |
Sep 21, 2020 | 77.95 | 79.73 | 77.48 | 79.68 | 6,429,525 | +1.29(+1.65%) |
Sep 18, 2020 | 77.64 | 78.93 | 76.42 | 78.39 | 9,613,765 | +1.29(+1.68%) |
Sep 17, 2020 | 76.40 | 77.51 | 76.06 | 77.10 | 7,774,269 | -1.19(-1.53%) |
Sep 16, 2020 | 79.94 | 80.64 | 78.12 | 78.29 | 5,105,127 | -1.72(-2.15%) |
Sep 15, 2020 | 78.30 | 80.46 | 78.08 | 80.01 | 6,642,141 | +2.57(+3.32%) |
Sep 14, 2020 | 77.36 | 77.73 | 76.81 | 77.44 | 6,356,909 | +1.13(+1.47%) |
Sep 11, 2020 | 78.13 | 78.81 | 75.98 | 76.31 | 6,155,348 | -1.10(-1.42%) |
Sep 10, 2020 | 78.58 | 79.39 | 77.06 | 77.41 | 8,641,582 | -0.49(-0.63%) |
Sep 09, 2020 | 76.20 | 78.30 | 75.62 | 77.90 | 7,135,811 | +3.34(+4.48%) |
Sep 08, 2020 | 74.95 | 75.84 | 74.31 | 74.56 | 11,264,045 | -2.77(-3.58%) |
Sep 04, 2020 | 77.42 | 78.10 | 74.07 | 77.33 | 9,141,527 | -1.27(-1.62%) |
Sep 03, 2020 | 81.20 | 81.24 | 77.72 | 78.60 | 8,164,504 | -3.07(-3.76%) |
Sep 02, 2020 | 81.80 | 82.23 | 80.72 | 81.68 | 7,279,360 | +0.12(+0.14%) |
Sep 01, 2020 | 82.06 | 82.69 | 80.84 | 81.56 | 6,057,204 | -0.19(-0.23%) |
Aug 31, 2020 | 81.05 | 82.15 | 80.93 | 81.74 | 6,404,492 | +0.30(+0.37%) |
Aug 28, 2020 | 82.17 | 82.24 | 80.56 | 81.44 | 4,747,623 | -0.68(-0.82%) |
Aug 27, 2020 | 83.19 | 83.19 | 81.02 | 82.12 | 4,312,524 | -0.57(-0.69%) |
Aug 26, 2020 | 82.05 | 83.13 | 81.76 | 82.68 | 7,197,561 | +0.84(+1.03%) |
Aug 25, 2020 | 81.17 | 82.07 | 80.62 | 81.84 | 3,738,307 | +0.51(+0.63%) |
Aug 24, 2020 | 81.57 | 81.88 | 80.17 | 81.33 | 4,374,559 | -0.11(-0.13%) |
Aug 21, 2020 | 82.26 | 82.30 | 80.97 | 81.44 | 5,212,914 | -0.77(-0.94%) |
Aug 20, 2020 | 80.28 | 82.43 | 80.12 | 82.21 | 5,724,240 | +1.98(+2.46%) |
Aug 19, 2020 | 81.19 | 81.95 | 79.99 | 80.24 | 5,686,754 | -1.13(-1.38%) |
Aug 18, 2020 | 80.84 | 81.51 | 79.86 | 81.36 | 4,576,463 | +1.12(+1.39%) |
Aug 17, 2020 | 79.25 | 80.31 | 78.47 | 80.25 | 7,245,399 | +1.56(+1.98%) |
Aug 14, 2020 | 80.23 | 80.55 | 78.28 | 78.69 | 9,593,944 | -0.87(-1.09%) |
Aug 13, 2020 | 80.53 | 81.22 | 79.47 | 79.56 | 5,444,103 | -0.41(-0.51%) |
Aug 12, 2020 | 77.89 | 80.25 | 77.89 | 79.97 | 6,334,558 | +2.53(+3.27%) |
Aug 11, 2020 | 79.78 | 79.78 | 77.03 | 77.44 | 9,292,232 | -3.07(-3.82%) |
Aug 10, 2020 | 80.68 | 81.73 | 79.12 | 80.51 | 8,191,185 | -0.21(-0.25%) |
Aug 07, 2020 | 82.64 | 83.58 | 79.27 | 80.72 | 9,381,222 | -4.28(-5.03%) |
Aug 06, 2020 | 85.69 | 85.87 | 83.68 | 84.99 | 9,793,100 | +2.47(+2.99%) |
Aug 05, 2020 | 82.85 | 84.19 | 81.58 | 82.53 | 12,826,297 | -2.08(-2.46%) |
Aug 04, 2020 | 84.93 | 85.19 | 82.17 | 84.61 | 16,438,517 | +1.62(+1.96%) |
Aug 03, 2020 | 82.62 | 83.24 | 81.11 | 82.99 | 8,764,054 | +2.11(+2.61%) |
Jul 31, 2020 | 81.05 | 81.68 | 80.02 | 80.87 | 9,117,005 | +0.91(+1.14%) |
Jul 30, 2020 | 78.89 | 80.28 | 78.21 | 79.96 | 4,121,132 | +0.49(+0.62%) |
Jul 29, 2020 | 79.53 | 79.71 | 78.91 | 79.47 | 3,021,701 | +0.47(+0.59%) |
Jul 28, 2020 | 79.64 | 80.12 | 78.88 | 79.00 | 3,716,106 | -0.89(-1.11%) |
Jul 27, 2020 | 78.89 | 80.05 | 78.88 | 79.89 | 3,858,618 | +1.61(+2.05%) |
Jul 24, 2020 | 77.63 | 79.03 | 76.46 | 78.29 | 4,466,343 | +0.37(+0.48%) |
Jul 23, 2020 | 79.76 | 80.91 | 77.69 | 77.92 | 6,092,629 | -1.46(-1.84%) |
Jul 22, 2020 | 79.25 | 79.65 | 78.71 | 79.38 | 3,001,049 | +0.33(+0.42%) |
Jul 21, 2020 | 79.91 | 80.09 | 77.93 | 79.04 | 5,615,419 | -0.39(-0.49%) |
Jul 20, 2020 | 77.39 | 79.64 | 77.01 | 79.43 | 5,676,290 | +2.47(+3.20%) |
Jul 17, 2020 | 77.72 | 78.15 | 76.29 | 76.97 | 6,376,958 | -0.71(-0.92%) |
Jul 16, 2020 | 77.20 | 77.79 | 76.21 | 77.68 | 5,057,231 | +0.22(+0.28%) |
Jul 15, 2020 | 76.85 | 77.89 | 75.81 | 77.47 | 7,145,719 | -0.61(-0.78%) |
Jul 14, 2020 | 75.18 | 78.19 | 74.59 | 78.07 | 4,981,336 | +1.78(+2.33%) |
Jul 13, 2020 | 80.27 | 80.31 | 75.87 | 76.29 | 7,598,070 | -3.25(-4.09%) |
Jul 10, 2020 | 79.00 | 79.79 | 77.94 | 79.54 | 6,202,960 | +0.62(+0.78%) |
Jul 09, 2020 | 78.23 | 79.03 | 77.14 | 78.93 | 6,131,921 | +1.13(+1.45%) |
Jul 08, 2020 | 77.38 | 77.80 | 76.31 | 77.80 | 4,968,561 | +0.97(+1.26%) |
Jul 07, 2020 | 77.32 | 78.67 | 76.72 | 76.83 | 6,169,114 | -0.17(-0.22%) |
Jul 06, 2020 | 76.79 | 77.75 | 76.39 | 77.00 | 6,172,735 | +1.14(+1.50%) |
Jul 02, 2020 | 77.18 | 77.43 | 75.41 | 75.86 | 5,281,982 | -0.51(-0.67%) |
Jul 01, 2020 | 73.85 | 76.57 | 73.38 | 76.37 | 10,408,897 | +2.08(+2.81%) |
Jun 30, 2020 | 74.08 | 74.81 | 73.82 | 74.29 | 6,677,482 | +0.39(+0.53%) |
Jun 29, 2020 | 74.21 | 74.88 | 73.34 | 73.90 | 5,209,962 | -0.88(-1.18%) |
Jun 26, 2020 | 74.91 | 75.21 | 73.06 | 74.78 | 11,823,949 | +0.19(+0.25%) |
Jun 25, 2020 | 74.98 | 75.14 | 72.88 | 74.59 | 6,291,027 | +0.62(+0.83%) |
Jun 24, 2020 | 74.83 | 75.53 | 72.85 | 73.97 | 7,913,114 | -0.85(-1.14%) |
Jun 23, 2020 | 75.10 | 75.98 | 74.60 | 74.82 | 4,568,975 | +0.32(+0.43%) |
Jun 22, 2020 | 75.04 | 75.56 | 74.26 | 74.50 | 5,356,717 | -0.45(-0.60%) |
Jun 19, 2020 | 74.56 | 75.12 | 73.49 | 74.95 | 10,610,759 | +0.56(+0.75%) |
Jun 18, 2020 | 74.37 | 74.75 | 73.30 | 74.39 | 7,427,910 | +0.47(+0.64%) |
Jun 17, 2020 | 72.12 | 74.85 | 71.75 | 73.92 | 13,039,927 | +2.48(+3.47%) |
Jun 16, 2020 | 72.43 | 72.61 | 70.69 | 71.45 | 6,497,580 | -0.19(-0.26%) |
Jun 15, 2020 | 69.96 | 71.99 | 69.75 | 71.63 | 6,633,477 | +1.48(+2.11%) |
Jun 12, 2020 | 69.98 | 71.65 | 68.76 | 70.16 | 6,050,008 | +0.39(+0.56%) |
Jun 11, 2020 | 71.72 | 72.77 | 69.51 | 69.76 | 7,976,994 | -2.49(-3.44%) |
Jun 10, 2020 | 70.84 | 72.66 | 70.77 | 72.25 | 9,303,075 | +1.78(+2.53%) |
Jun 09, 2020 | 69.76 | 70.63 | 68.74 | 70.47 | 6,380,572 | +1.24(+1.80%) |
Jun 08, 2020 | 67.03 | 69.27 | 66.88 | 69.23 | 7,091,705 | +1.27(+1.87%) |
Jun 05, 2020 | 66.54 | 68.11 | 65.97 | 67.95 | 8,807,527 | -0.37(-0.54%) |
Jun 04, 2020 | 68.02 | 69.59 | 67.63 | 68.33 | 7,795,601 | -0.11(-0.16%) |
Jun 03, 2020 | 70.85 | 71.09 | 68.19 | 68.43 | 10,745,864 | -2.99(-4.19%) |
Jun 02, 2020 | 71.23 | 71.49 | 69.58 | 71.43 | 6,659,279 | -0.01(-0.01%) |
Jun 01, 2020 | 70.66 | 72.02 | 70.20 | 71.44 | 5,037,860 | +0.99(+1.40%) |
May 29, 2020 | 69.16 | 70.67 | 68.34 | 70.45 | 11,685,403 | +1.72(+2.51%) |
May 28, 2020 | 68.51 | 70.21 | 67.92 | 68.73 | 8,071,347 | +0.07(+0.10%) |
May 27, 2020 | 67.82 | 68.84 | 65.17 | 68.66 | 13,504,786 | +0.15(+0.21%) |
May 26, 2020 | 71.81 | 71.93 | 68.13 | 68.51 | 11,879,607 | -3.01(-4.21%) |
May 22, 2020 | 71.46 | 71.60 | 70.67 | 71.53 | 5,273,399 | +0.53(+0.74%) |
May 21, 2020 | 72.78 | 72.91 | 70.90 | 71.00 | 9,728,999 | -1.21(-1.68%) |
May 20, 2020 | 71.98 | 72.96 | 71.68 | 72.21 | 6,364,702 | +0.73(+1.03%) |
May 19, 2020 | 71.35 | 72.86 | 71.17 | 71.48 | 5,629,235 | +0.15(+0.21%) |
May 18, 2020 | 72.29 | 73.09 | 70.91 | 71.33 | 8,677,001 | -1.02(-1.41%) |
May 15, 2020 | 71.08 | 72.43 | 70.75 | 72.35 | 5,981,247 | +0.94(+1.32%) |
May 14, 2020 | 71.57 | 72.33 | 70.09 | 71.41 | 6,895,662 | -0.69(-0.96%) |
May 13, 2020 | 70.97 | 73.42 | 70.44 | 72.10 | 8,998,059 | +1.39(+1.97%) |
May 12, 2020 | 73.66 | 73.89 | 70.42 | 70.71 | 9,112,052 | -3.14(-4.25%) |
May 11, 2020 | 71.51 | 74.36 | 71.06 | 73.86 | 9,485,976 | +2.27(+3.17%) |
May 08, 2020 | 71.62 | 72.43 | 70.97 | 71.59 | 6,221,453 | +0.04(+0.05%) |
May 07, 2020 | 70.77 | 72.07 | 69.61 | 71.55 | 8,839,985 | +0.23(+0.32%) |
May 06, 2020 | 72.43 | 73.20 | 69.52 | 71.32 | 22,178,870 | +4.25(+6.33%) |
May 05, 2020 | 66.23 | 68.15 | 65.55 | 67.07 | 15,781,626 | +1.79(+2.74%) |
May 04, 2020 | 63.94 | 65.47 | 63.84 | 65.28 | 7,938,743 | +1.94(+3.06%) |
May 01, 2020 | 61.80 | 63.55 | 61.51 | 63.34 | 5,214,242 | +0.97(+1.55%) |
Apr 30, 2020 | 63.44 | 64.07 | 62.06 | 62.38 | 10,107,344 | -1.04(-1.64%) |
Apr 29, 2020 | 62.79 | 63.81 | 61.01 | 63.41 | 8,758,752 | +0.91(+1.46%) |
Apr 28, 2020 | 65.58 | 65.90 | 62.37 | 62.50 | 8,083,691 | -3.13(-4.77%) |
Apr 27, 2020 | 65.97 | 66.33 | 65.10 | 65.63 | 6,265,955 | +0.40(+0.62%) |
Apr 24, 2020 | 64.67 | 65.46 | 64.40 | 65.23 | 7,474,694 | +0.75(+1.17%) |
Apr 23, 2020 | 65.56 | 66.14 | 64.42 | 64.48 | 6,026,893 | -1.08(-1.64%) |
Apr 22, 2020 | 65.28 | 65.69 | 63.35 | 65.56 | 6,832,987 | +1.23(+1.92%) |
Apr 21, 2020 | 64.83 | 65.61 | 63.59 | 64.32 | 7,950,232 | -0.76(-1.17%) |
Apr 20, 2020 | 65.20 | 65.72 | 64.56 | 65.09 | 5,220,587 | -0.37(-0.57%) |
Apr 17, 2020 | 65.09 | 65.58 | 63.51 | 65.46 | 11,179,959 | -1.15(-1.72%) |
Apr 16, 2020 | 65.04 | 66.87 | 64.16 | 66.60 | 11,510,969 | +2.29(+3.56%) |
Apr 15, 2020 | 61.30 | 64.66 | 60.93 | 64.31 | 9,613,953 | +2.38(+3.84%) |
Apr 14, 2020 | 62.62 | 62.64 | 61.39 | 61.93 | 7,310,847 | +0.92(+1.51%) |
Apr 13, 2020 | 58.65 | 61.26 | 58.36 | 61.01 | 8,282,963 | +2.23(+3.79%) |
Apr 09, 2020 | 59.59 | 60.09 | 57.90 | 58.79 | 8,643,926 | -0.59(-1.00%) |
Apr 08, 2020 | 58.69 | 59.79 | 58.25 | 59.38 | 7,631,172 | +1.17(+2.00%) |
Apr 07, 2020 | 60.80 | 60.82 | 56.51 | 58.21 | 15,348,688 | -1.68(-2.81%) |
Apr 06, 2020 | 59.44 | 60.67 | 58.44 | 59.90 | 10,363,477 | +1.58(+2.70%) |
Apr 03, 2020 | 59.57 | 60.01 | 57.14 | 58.32 | 7,353,646 | -0.78(-1.32%) |
Apr 02, 2020 | 56.66 | 59.40 | 56.41 | 59.10 | 8,260,765 | +3.19(+5.70%) |
Apr 01, 2020 | 56.40 | 57.96 | 55.48 | 55.91 | 7,523,720 | -1.93(-3.33%) |
Mar 31, 2020 | 56.44 | 58.44 | 56.23 | 57.84 | 10,416,829 | +0.98(+1.73%) |
Mar 30, 2020 | 56.73 | 58.10 | 55.92 | 56.85 | 9,575,900 | +1.47(+2.65%) |
Mar 27, 2020 | 54.99 | 57.01 | 54.22 | 55.38 | 8,755,717 | -0.74(-1.32%) |
Mar 26, 2020 | 51.59 | 56.18 | 51.59 | 56.12 | 10,278,206 | +4.72(+9.17%) |
Mar 25, 2020 | 53.49 | 54.17 | 51.07 | 51.41 | 11,512,471 | -1.52(-2.87%) |
Mar 24, 2020 | 56.73 | 59.56 | 52.33 | 52.92 | 15,306,203 | -1.98(-3.61%) |
Mar 23, 2020 | 51.35 | 56.07 | 50.88 | 54.91 | 20,158,644 | +4.30(+8.49%) |
Mar 20, 2020 | 53.72 | 54.06 | 49.96 | 50.61 | 13,283,420 | -2.02(-3.84%) |
Mar 19, 2020 | 54.08 | 56.55 | 52.23 | 52.63 | 10,439,569 | -1.42(-2.63%) |
Mar 18, 2020 | 51.53 | 56.61 | 50.61 | 54.05 | 14,963,127 | -0.55(-1.01%) |
Mar 17, 2020 | 52.18 | 55.42 | 49.11 | 54.61 | 11,106,115 | +3.31(+6.44%) |
Mar 16, 2020 | 51.64 | 55.49 | 51.03 | 51.30 | 10,753,976 | -6.11(-10.64%) |
Mar 13, 2020 | 55.42 | 57.42 | 51.63 | 57.41 | 10,225,665 | +5.14(+9.84%) |
Mar 12, 2020 | 53.58 | 55.90 | 51.37 | 52.26 | 11,973,391 | -5.43(-9.41%) |
Mar 11, 2020 | 57.13 | 58.79 | 56.79 | 57.69 | 10,830,257 | -1.34(-2.27%) |
Mar 10, 2020 | 57.81 | 59.43 | 56.33 | 59.03 | 15,815,350 | +3.27(+5.86%) |
Mar 09, 2020 | 55.03 | 57.49 | 53.87 | 55.76 | 13,544,046 | -2.55(-4.37%) |
Mar 06, 2020 | 58.00 | 59.19 | 56.74 | 58.31 | 10,022,240 | -1.51(-2.52%) |
Mar 05, 2020 | 59.10 | 60.58 | 58.67 | 59.82 | 7,176,607 | -1.00(-1.65%) |
Mar 04, 2020 | 58.34 | 60.86 | 57.94 | 60.82 | 7,514,208 | +3.69(+6.47%) |
Mar 03, 2020 | 58.89 | 60.11 | 56.53 | 57.13 | 10,103,520 | -1.79(-3.04%) |
Mar 02, 2020 | 56.69 | 58.97 | 56.31 | 58.91 | 9,749,813 | +2.39(+4.23%) |
Feb 28, 2020 | 54.73 | 56.57 | 54.38 | 56.52 | 10,753,460 | -0.19(-0.34%) |
Feb 27, 2020 | 56.20 | 58.62 | 55.93 | 56.72 | 9,268,646 | -1.01(-1.75%) |
Feb 26, 2020 | 58.09 | 58.83 | 57.33 | 57.73 | 8,507,976 | -0.14(-0.24%) |
Feb 25, 2020 | 60.09 | 60.30 | 57.67 | 57.86 | 10,745,471 | -2.72(-4.49%) |
Feb 24, 2020 | 59.52 | 61.45 | 59.32 | 60.59 | 6,274,336 | -1.04(-1.68%) |
Feb 21, 2020 | 62.06 | 62.16 | 61.33 | 61.62 | 3,575,676 | -0.61(-0.98%) |
Feb 20, 2020 | 62.25 | 62.75 | 61.19 | 62.23 | 4,339,710 | -0.36(-0.57%) |
Feb 19, 2020 | 62.23 | 62.65 | 62.03 | 62.59 | 5,004,299 | +0.61(+0.99%) |
Feb 18, 2020 | 61.61 | 62.35 | 61.51 | 61.98 | 5,469,100 | +0.21(+0.35%) |
Feb 14, 2020 | 60.96 | 61.78 | 60.59 | 61.76 | 4,363,255 | +0.90(+1.49%) |
Feb 13, 2020 | 60.53 | 61.20 | 60.29 | 60.86 | 3,745,941 | -0.20(-0.33%) |
Feb 12, 2020 | 59.80 | 61.37 | 59.74 | 61.06 | 5,391,580 | +1.57(+2.63%) |
Feb 11, 2020 | 60.22 | 60.22 | 58.90 | 59.50 | 5,502,410 | -0.43(-0.71%) |
Feb 10, 2020 | 59.72 | 60.23 | 59.09 | 59.93 | 5,429,446 | +0.10(+0.16%) |
Feb 07, 2020 | 59.63 | 61.10 | 58.71 | 59.83 | 13,303,989 | +1.23(+2.11%) |
Feb 06, 2020 | 57.55 | 58.96 | 57.37 | 58.59 | 9,854,007 | +1.37(+2.40%) |
Feb 05, 2020 | 58.48 | 58.48 | 56.82 | 57.22 | 6,154,517 | -0.35(-0.61%) |
Feb 04, 2020 | 57.23 | 57.74 | 55.78 | 57.57 | 6,842,037 | +0.97(+1.72%) |
Feb 03, 2020 | 57.02 | 57.27 | 56.48 | 56.60 | 4,962,453 | -0.26(-0.46%) |
Jan 31, 2020 | 58.54 | 58.63 | 56.73 | 56.86 | 8,416,847 | -2.34(-3.96%) |
Jan 30, 2020 | 58.26 | 59.22 | 58.26 | 59.21 | 5,436,132 | +0.48(+0.81%) |
Jan 29, 2020 | 58.82 | 58.90 | 58.24 | 58.73 | 4,461,305 | +0.36(+0.62%) |
Jan 28, 2020 | 57.16 | 58.70 | 56.99 | 58.37 | 5,803,939 | +1.66(+2.93%) |
Jan 27, 2020 | 56.58 | 57.07 | 56.18 | 56.71 | 6,602,552 | -1.05(-1.82%) |
Jan 24, 2020 | 58.55 | 58.68 | 57.32 | 57.76 | 7,907,358 | -0.71(-1.21%) |
Jan 23, 2020 | 58.65 | 58.88 | 58.40 | 58.47 | 5,447,833 | -0.18(-0.31%) |
Jan 22, 2020 | 59.95 | 60.19 | 58.57 | 58.65 | 6,283,191 | -1.07(-1.79%) |
Jan 21, 2020 | 59.31 | 59.94 | 59.13 | 59.72 | 7,110,756 | +0.18(+0.29%) |
Jan 17, 2020 | 58.93 | 59.59 | 58.77 | 59.55 | 9,001,720 | +0.79(+1.34%) |
Jan 16, 2020 | 58.34 | 58.78 | 58.07 | 58.76 | 7,389,382 | +0.77(+1.32%) |
Jan 15, 2020 | 58.39 | 58.78 | 57.64 | 57.99 | 5,865,437 | -0.40(-0.68%) |
Jan 14, 2020 | 57.93 | 58.90 | 57.28 | 58.39 | 7,518,409 | +0.79(+1.37%) |
Jan 13, 2020 | 57.49 | 57.93 | 57.19 | 57.60 | 4,658,414 | +0.28(+0.49%) |
Jan 10, 2020 | 58.11 | 58.11 | 57.11 | 57.32 | 4,550,842 | -0.38(-0.66%) |
Jan 09, 2020 | 58.57 | 58.76 | 57.23 | 57.70 | 7,987,473 | -0.53(-0.90%) |
Jan 08, 2020 | 58.34 | 59.20 | 58.20 | 58.22 | 5,164,289 | -0.44(-0.75%) |
Jan 07, 2020 | 58.04 | 58.74 | 57.57 | 58.66 | 5,060,272 | +0.57(+0.99%) |
Jan 06, 2020 | 56.85 | 58.21 | 56.82 | 58.09 | 5,050,450 | +1.04(+1.82%) |
Jan 03, 2020 | 56.43 | 57.30 | 56.06 | 57.05 | 4,593,831 | +0.02(+0.03%) |
Jan 02, 2020 | 58.25 | 58.39 | 56.94 | 57.03 | 5,337,025 | -0.75(-1.30%) |
Dec 31, 2019 | 57.47 | 57.83 | 57.03 | 57.78 | 3,535,464 | +0.53(+0.92%) |
Dec 30, 2019 | 57.71 | 57.90 | 57.00 | 57.25 | 3,114,647 | -0.30(-0.52%) |
Dec 27, 2019 | 57.57 | 57.94 | 57.15 | 57.55 | 3,482,705 | +0.29(+0.50%) |
Dec 26, 2019 | 57.18 | 57.63 | 57.09 | 57.26 | 2,391,621 | +0.08(+0.14%) |
Dec 24, 2019 | 57.15 | 57.40 | 56.90 | 57.18 | 1,607,244 | -0.08(-0.14%) |
Dec 23, 2019 | 57.95 | 58.09 | 57.20 | 57.26 | 4,520,773 | -0.32(-0.56%) |
Dec 20, 2019 | 57.76 | 58.06 | 57.16 | 57.58 | 9,221,292 | +0.09(+0.15%) |
Dec 19, 2019 | 57.09 | 57.59 | 56.91 | 57.49 | 4,506,785 | +0.11(+0.19%) |
Dec 18, 2019 | 56.73 | 57.49 | 56.36 | 57.39 | 6,869,305 | +0.74(+1.30%) |
Dec 17, 2019 | 57.08 | 57.12 | 56.49 | 56.65 | 4,512,352 | -0.34(-0.60%) |
Dec 16, 2019 | 57.59 | 57.70 | 56.95 | 56.99 | 4,705,414 | -0.04(-0.07%) |
Dec 13, 2019 | 56.88 | 57.12 | 56.19 | 57.03 | 5,920,105 | +0.09(+0.15%) |
Dec 12, 2019 | 55.03 | 57.18 | 54.92 | 56.94 | 9,268,201 | +2.02(+3.68%) |
Dec 11, 2019 | 54.39 | 55.40 | 54.39 | 54.92 | 5,733,995 | +0.53(+0.97%) |
Dec 10, 2019 | 52.95 | 54.44 | 52.60 | 54.39 | 4,819,223 | +1.51(+2.85%) |
Dec 09, 2019 | 53.60 | 53.87 | 52.87 | 52.89 | 4,674,808 | -0.80(-1.49%) |
Dec 06, 2019 | 53.60 | 53.89 | 53.28 | 53.68 | 5,195,159 | +0.21(+0.40%) |
Dec 05, 2019 | 52.59 | 53.52 | 52.25 | 53.47 | 5,422,355 | +1.08(+2.06%) |
Dec 04, 2019 | 53.24 | 53.35 | 52.27 | 52.39 | 4,887,381 | -0.69(-1.30%) |
Dec 03, 2019 | 52.13 | 53.10 | 52.04 | 53.08 | 5,553,216 | +0.35(+0.66%) |
Dec 02, 2019 | 53.41 | 53.46 | 51.88 | 52.73 | 4,767,781 | -0.58(-1.09%) |
Nov 29, 2019 | 52.63 | 53.65 | 52.51 | 53.31 | 2,461,260 | +0.34(+0.64%) |
Nov 27, 2019 | 52.83 | 53.05 | 52.41 | 52.97 | 3,740,329 | +0.37(+0.70%) |
Nov 26, 2019 | 52.44 | 52.73 | 52.08 | 52.60 | 4,346,865 | +0.36(+0.69%) |
Nov 25, 2019 | 51.76 | 52.27 | 51.55 | 52.24 | 4,243,088 | +0.67(+1.30%) |
Nov 22, 2019 | 52.28 | 52.41 | 51.14 | 51.57 | 4,713,335 | -0.63(-1.21%) |
Nov 21, 2019 | 52.46 | 52.79 | 51.84 | 52.21 | 4,072,911 | -0.38(-0.72%) |
Nov 20, 2019 | 51.77 | 52.69 | 51.68 | 52.58 | 7,632,172 | +0.78(+1.50%) |
Nov 19, 2019 | 51.63 | 51.90 | 51.03 | 51.81 | 5,237,340 | +0.53(+1.04%) |
Nov 18, 2019 | 51.95 | 51.97 | 50.82 | 51.27 | 6,625,527 | -0.69(-1.33%) |
Nov 15, 2019 | 51.68 | 52.22 | 51.24 | 51.96 | 5,478,802 | +0.72(+1.40%) |
Nov 14, 2019 | 50.87 | 51.52 | 50.66 | 51.24 | 7,390,052 | +0.36(+0.71%) |
Nov 13, 2019 | 50.17 | 51.17 | 50.04 | 50.88 | 11,913,936 | +0.37(+0.73%) |
Nov 12, 2019 | 51.24 | 51.58 | 50.26 | 50.51 | 12,921,945 | -0.55(-1.09%) |
Nov 11, 2019 | 52.36 | 52.44 | 50.80 | 51.07 | 7,020,446 | -1.73(-3.28%) |
Nov 08, 2019 | 52.02 | 53.32 | 51.19 | 52.80 | 16,351,973 | -0.24(-0.46%) |
Nov 07, 2019 | 55.18 | 55.25 | 52.85 | 53.04 | 12,857,059 | -1.76(-3.21%) |
Nov 06, 2019 | 54.24 | 55.03 | 53.94 | 54.80 | 6,412,829 | +0.80(+1.48%) |
Nov 05, 2019 | 54.26 | 54.71 | 53.49 | 54.00 | 5,178,632 | -0.17(-0.31%) |
Nov 04, 2019 | 54.02 | 54.46 | 52.67 | 54.17 | 10,595,074 | -0.11(-0.20%) |
Nov 01, 2019 | 54.66 | 55.84 | 53.93 | 54.28 | 10,493,059 | -0.20(-0.37%) |
Oct 31, 2019 | 54.38 | 54.52 | 53.23 | 54.48 | 6,809,743 | +0.16(+0.29%) |
Oct 30, 2019 | 53.72 | 54.40 | 52.90 | 54.33 | 8,780,229 | +1.82(+3.46%) |
Oct 29, 2019 | 52.96 | 53.12 | 52.14 | 52.51 | 5,834,105 | -0.54(-1.03%) |
Oct 28, 2019 | 54.44 | 54.63 | 52.71 | 53.05 | 7,717,170 | -0.68(-1.27%) |
Oct 25, 2019 | 54.66 | 54.72 | 53.50 | 53.73 | 6,499,939 | -0.17(-0.32%) |
Oct 24, 2019 | 53.65 | 54.20 | 53.11 | 53.91 | 5,861,253 | +0.62(+1.17%) |
Oct 23, 2019 | 53.05 | 53.80 | 52.85 | 53.28 | 3,464,077 | +0.27(+0.51%) |
Oct 22, 2019 | 54.13 | 54.18 | 52.98 | 53.01 | 4,619,584 | -0.96(-1.78%) |
Oct 21, 2019 | 53.72 | 54.28 | 53.21 | 53.98 | 6,116,005 | +0.94(+1.78%) |
Oct 18, 2019 | 54.12 | 54.15 | 51.90 | 53.03 | 8,773,612 | -1.02(-1.89%) |
Oct 17, 2019 | 54.45 | 54.90 | 53.98 | 54.05 | 6,165,758 | +0.00(+0.00%) |
Oct 16, 2019 | 53.87 | 54.39 | 53.62 | 54.05 | 5,928,497 | +0.03(+0.05%) |
Oct 15, 2019 | 53.62 | 54.06 | 52.66 | 54.02 | 7,073,878 | +0.53(+1.00%) |
Oct 14, 2019 | 52.85 | 53.67 | 52.52 | 53.49 | 6,139,567 | +0.18(+0.35%) |
Oct 11, 2019 | 52.85 | 53.85 | 52.65 | 53.30 | 8,877,999 | +1.10(+2.10%) |
Oct 10, 2019 | 51.47 | 52.35 | 50.03 | 52.21 | 9,040,380 | +0.25(+0.49%) |
Oct 09, 2019 | 52.27 | 53.24 | 51.73 | 51.95 | 9,337,173 | -0.68(-1.29%) |
Oct 08, 2019 | 53.24 | 53.77 | 52.60 | 52.63 | 7,544,119 | -1.24(-2.31%) |
Oct 07, 2019 | 53.54 | 54.34 | 53.05 | 53.88 | 6,811,946 | -0.03(-0.05%) |
Oct 04, 2019 | 53.24 | 53.96 | 53.04 | 53.91 | 9,032,676 | +1.33(+2.53%) |
Oct 03, 2019 | 50.75 | 53.26 | 50.63 | 52.57 | 15,112,667 | +1.77(+3.48%) |
Oct 02, 2019 | 50.46 | 51.09 | 48.86 | 50.81 | 13,979,331 | -0.63(-1.23%) |