Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.44 | 26.99 | 26.03 | 26.21 | 6,478,909 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.02 | 26.29 | 5,436,778 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,389,905 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.69 | 25.58 | 7,440,007 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,579,533 | -0.10(-0.38%) |
Sep 23, 2020 | 27.61 | 27.84 | 25.64 | 25.67 | 9,699,023 | -2.06(-7.44%) |
Sep 22, 2020 | 27.79 | 28.33 | 27.59 | 27.73 | 10,950,946 | -0.19(-0.67%) |
Sep 21, 2020 | 27.52 | 28.00 | 27.03 | 27.92 | 11,530,250 | -0.92(-3.19%) |
Sep 18, 2020 | 28.36 | 29.14 | 28.27 | 28.84 | 13,550,771 | +0.14(+0.50%) |
Sep 17, 2020 | 28.19 | 28.95 | 28.09 | 28.70 | 9,463,021 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.54 | 27.47 | 28.91 | 10,329,505 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.78 | 5,874,758 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.03 | 28.13 | 28.61 | 10,448,271 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,259,827 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,946,822 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.36 | 28.38 | 7,853,825 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.80 | 28.88 | 7,437,449 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.06 | 8,146,937 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,066,469 | -0.67(-2.14%) |
Sep 02, 2020 | 31.30 | 31.65 | 30.90 | 31.28 | 6,219,013 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,156 | -0.44(-1.38%) |
Aug 31, 2020 | 33.07 | 33.12 | 31.68 | 31.68 | 6,408,914 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.14 | 7,936,403 | +1.89(+6.03%) |
Aug 27, 2020 | 31.66 | 31.71 | 30.73 | 31.25 | 8,263,318 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.54 | 31.73 | 5,787,013 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.06 | 32.17 | 32.57 | 7,931,739 | -0.32(-0.98%) |
Aug 24, 2020 | 31.99 | 33.08 | 31.70 | 32.89 | 8,076,118 | +1.26(+3.98%) |
Aug 21, 2020 | 31.72 | 31.89 | 31.23 | 31.63 | 7,371,619 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,084,424 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.80 | 32.79 | 33.22 | 5,995,279 | -0.05(-0.16%) |
Aug 18, 2020 | 33.89 | 34.15 | 33.26 | 33.27 | 6,518,869 | -0.74(-2.18%) |
Aug 17, 2020 | 33.77 | 34.39 | 33.48 | 34.01 | 6,164,012 | +0.26(+0.78%) |
Aug 14, 2020 | 32.61 | 33.78 | 32.47 | 33.75 | 6,554,416 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.67 | 32.79 | 5,727,107 | -0.77(-2.28%) |
Aug 12, 2020 | 33.47 | 33.84 | 32.87 | 33.56 | 9,410,192 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.52 | 8,658,907 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.73 | 32.68 | 10,491,088 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,214,542 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.46 | 31.23 | 31.44 | 8,149,064 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.56 | 31.92 | 32.06 | 17,000,274 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.17 | 14,982,876 | -0.77(-2.28%) |
Aug 03, 2020 | 33.79 | 35.24 | 32.93 | 33.94 | 27,683,132 | +0.33(+0.97%) |
Jul 31, 2020 | 33.09 | 33.93 | 32.77 | 33.62 | 11,361,397 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.56 | 33.12 | 33.51 | 6,760,118 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.16 | 33.64 | 35.12 | 5,791,095 | +1.58(+4.70%) |
Jul 28, 2020 | 33.69 | 34.20 | 33.33 | 33.55 | 5,477,302 | -0.35(-1.04%) |
Jul 27, 2020 | 33.90 | 34.24 | 33.22 | 33.90 | 3,736,628 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.64 | 33.84 | 34.06 | 4,236,888 | -0.16(-0.46%) |
Jul 23, 2020 | 33.62 | 34.76 | 33.54 | 34.22 | 5,197,066 | +0.13(+0.39%) |
Jul 22, 2020 | 33.18 | 34.24 | 32.91 | 34.08 | 8,579,466 | +0.17(+0.49%) |
Jul 21, 2020 | 32.82 | 34.11 | 32.70 | 33.92 | 7,585,382 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,059,809 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.88 | 32.74 | 33.38 | 11,797,176 | +0.48(+1.44%) |
Jul 16, 2020 | 32.59 | 33.40 | 32.25 | 32.90 | 3,841,550 | -0.16(-0.48%) |
Jul 15, 2020 | 32.88 | 33.20 | 32.11 | 33.06 | 5,459,168 | +1.21(+3.78%) |
Jul 14, 2020 | 30.70 | 31.94 | 30.27 | 31.86 | 9,966,341 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.08 | 30.85 | 31.07 | 9,466,508 | -0.78(-2.46%) |
Jul 10, 2020 | 29.23 | 31.91 | 29.06 | 31.86 | 10,726,420 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,121,646 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.52 | 30.05 | 13,831,988 | -0.48(-1.56%) |
Jul 07, 2020 | 31.28 | 31.61 | 30.48 | 30.53 | 7,671,863 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.67 | 31.08 | 32.00 | 7,792,825 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,495,441 | +0.34(+1.09%) |
Jul 01, 2020 | 33.09 | 33.49 | 31.21 | 31.40 | 6,842,948 | -1.50(-4.55%) |
Jun 30, 2020 | 30.91 | 33.14 | 30.53 | 32.90 | 7,433,335 | +1.74(+5.59%) |
Jun 29, 2020 | 31.28 | 32.06 | 30.80 | 31.15 | 5,259,585 | +0.03(+0.08%) |
Jun 26, 2020 | 32.02 | 34.37 | 30.50 | 31.13 | 16,795,740 | -1.16(-3.60%) |
Jun 25, 2020 | 31.31 | 32.59 | 30.91 | 32.29 | 9,510,357 | +0.40(+1.27%) |
Jun 24, 2020 | 33.30 | 33.58 | 31.44 | 31.88 | 9,078,907 | -2.26(-6.62%) |
Jun 23, 2020 | 34.37 | 34.94 | 34.03 | 34.15 | 6,597,669 | +0.17(+0.49%) |
Jun 22, 2020 | 33.12 | 34.13 | 32.58 | 33.98 | 11,865,981 | +0.37(+1.10%) |
Jun 19, 2020 | 36.75 | 36.79 | 33.61 | 33.61 | 29,531,858 | -0.25(-0.73%) |
Jun 18, 2020 | 32.52 | 34.32 | 32.04 | 33.85 | 7,043,000 | +1.18(+3.61%) |
Jun 17, 2020 | 33.88 | 34.00 | 32.67 | 32.68 | 6,246,205 | -1.33(-3.91%) |
Jun 16, 2020 | 35.30 | 35.62 | 33.11 | 34.00 | 8,243,673 | +0.70(+2.11%) |
Jun 15, 2020 | 30.63 | 33.62 | 30.46 | 33.30 | 10,875,003 | +1.07(+3.33%) |
Jun 12, 2020 | 33.12 | 33.35 | 31.09 | 32.23 | 8,736,948 | +1.14(+3.65%) |
Jun 11, 2020 | 31.59 | 33.34 | 30.95 | 31.09 | 11,964,593 | -3.40(-9.85%) |
Jun 10, 2020 | 35.03 | 35.91 | 34.44 | 34.49 | 9,071,708 | -1.07(-3.02%) |
Jun 09, 2020 | 35.47 | 36.03 | 34.64 | 35.56 | 9,389,374 | -1.58(-4.26%) |
Jun 08, 2020 | 38.28 | 38.83 | 36.55 | 37.15 | 16,471,968 | +0.57(+1.56%) |
Jun 05, 2020 | 36.04 | 36.97 | 35.61 | 36.57 | 12,349,201 | +3.10(+9.25%) |
Jun 04, 2020 | 33.62 | 34.20 | 33.03 | 33.48 | 10,495,126 | -0.48(-1.43%) |
Jun 03, 2020 | 33.88 | 34.51 | 33.59 | 33.96 | 10,392,228 | +0.77(+2.31%) |
Jun 02, 2020 | 32.56 | 33.39 | 32.10 | 33.19 | 8,558,024 | +1.07(+3.34%) |
Jun 01, 2020 | 31.02 | 32.41 | 30.23 | 32.12 | 8,426,595 | +1.20(+3.87%) |
May 29, 2020 | 30.61 | 31.18 | 30.02 | 30.92 | 13,011,335 | -0.04(-0.11%) |
May 28, 2020 | 32.30 | 32.30 | 30.77 | 30.96 | 7,952,652 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.39 | 31.29 | 32.19 | 12,358,589 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.03 | 32.22 | 32.41 | 11,909,646 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.31 | 31.30 | 6,457,715 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.12 | 31.41 | 12,984,211 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.81 | 30.93 | 32.40 | 21,224,394 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.14 | 29.11 | 30.36 | 14,835,751 | +0.11(+0.38%) |
May 18, 2020 | 28.01 | 30.56 | 27.68 | 30.25 | 15,286,325 | +4.02(+15.35%) |
May 15, 2020 | 26.53 | 27.05 | 25.86 | 26.22 | 10,941,403 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,174,147 | -0.14(-0.52%) |
May 13, 2020 | 27.43 | 28.17 | 26.20 | 26.87 | 9,825,161 | -1.00(-3.60%) |
May 12, 2020 | 28.57 | 28.97 | 27.88 | 27.88 | 8,113,092 | -0.42(-1.50%) |
May 11, 2020 | 28.13 | 28.64 | 27.70 | 28.30 | 8,355,157 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.85 | 26.90 | 28.59 | 9,318,276 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.22 | 26.00 | 26.64 | 12,275,212 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.56 | 9,003,449 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,569,104 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.29 | 15,917,791 | +1.98(+7.83%) |
May 01, 2020 | 26.22 | 26.65 | 25.00 | 25.31 | 8,616,311 | -2.46(-8.85%) |
Apr 30, 2020 | 28.65 | 29.35 | 27.01 | 27.76 | 21,360,346 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.84 | 25.54 | 28.59 | 17,535,626 | +3.99(+16.22%) |
Apr 28, 2020 | 23.56 | 24.77 | 22.90 | 24.60 | 9,774,585 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,895,974 | +0.60(+2.68%) |
Apr 24, 2020 | 22.73 | 23.09 | 21.98 | 22.29 | 12,429,683 | -0.16(-0.69%) |
Apr 23, 2020 | 22.03 | 23.27 | 21.78 | 22.45 | 11,493,224 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.90 | 20.85 | 21.37 | 11,430,758 | +0.84(+4.09%) |
Apr 21, 2020 | 20.93 | 21.70 | 19.94 | 20.53 | 13,716,480 | -0.98(-4.55%) |
Apr 20, 2020 | 20.29 | 22.42 | 19.69 | 21.51 | 11,465,966 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.03 | 15,768,030 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.87 | 18.95 | 19.00 | 13,615,609 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.35 | 20.75 | 9,553,724 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,070,763 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,483,669 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.80 | 22.18 | 18,055,452 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,804,002 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.13 | 19.48 | 16,457,707 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,760,125 | +2.62(+15.10%) |
Apr 03, 2020 | 19.39 | 19.48 | 15.81 | 17.36 | 16,309,265 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,851,636 | +0.30(+1.68%) |
Apr 01, 2020 | 18.98 | 19.64 | 17.87 | 18.06 | 10,748,742 | -2.38(-11.64%) |
Mar 31, 2020 | 22.09 | 22.19 | 19.64 | 20.44 | 13,440,320 | -0.61(-2.92%) |
Mar 30, 2020 | 19.76 | 21.38 | 18.61 | 21.06 | 11,858,820 | +1.02(+5.10%) |
Mar 27, 2020 | 19.08 | 20.71 | 17.83 | 20.03 | 13,203,058 | +0.01(+0.04%) |
Mar 26, 2020 | 19.26 | 21.51 | 19.11 | 20.03 | 21,385,040 | +1.76(+9.62%) |
Mar 25, 2020 | 15.79 | 19.32 | 14.34 | 18.27 | 21,136,262 | +3.12(+20.63%) |
Mar 24, 2020 | 15.57 | 16.24 | 14.57 | 15.14 | 16,626,199 | +0.76(+5.29%) |
Mar 23, 2020 | 16.19 | 16.29 | 14.28 | 14.38 | 14,986,911 | -2.02(-12.30%) |
Mar 20, 2020 | 15.24 | 17.19 | 14.22 | 16.40 | 22,625,098 | +1.93(+13.34%) |
Mar 19, 2020 | 14.72 | 15.38 | 13.21 | 14.47 | 20,315,262 | -0.03(-0.18%) |
Mar 18, 2020 | 16.10 | 16.53 | 13.48 | 14.50 | 20,212,688 | -3.07(-17.49%) |
Mar 17, 2020 | 18.03 | 18.82 | 15.98 | 17.57 | 15,509,928 | +0.01(+0.05%) |
Mar 16, 2020 | 17.76 | 20.55 | 17.30 | 17.56 | 16,732,057 | -4.01(-18.58%) |
Mar 13, 2020 | 22.36 | 22.75 | 19.65 | 21.57 | 20,529,488 | +1.76(+8.87%) |
Mar 12, 2020 | 24.38 | 24.38 | 19.47 | 19.81 | 27,660,334 | -7.33(-27.01%) |
Mar 11, 2020 | 28.65 | 29.55 | 25.47 | 27.14 | 15,640,399 | -2.73(-9.15%) |
Mar 10, 2020 | 31.22 | 31.77 | 28.59 | 29.87 | 14,101,264 | +0.61(+2.07%) |
Mar 09, 2020 | 27.60 | 32.24 | 26.64 | 29.27 | 17,141,426 | -4.61(-13.61%) |
Mar 06, 2020 | 34.58 | 35.35 | 32.93 | 33.88 | 16,104,049 | -1.78(-5.00%) |
Mar 05, 2020 | 36.95 | 37.03 | 34.30 | 35.66 | 18,218,830 | -4.04(-10.18%) |
Mar 04, 2020 | 39.90 | 40.03 | 38.78 | 39.71 | 8,000,355 | +0.61(+1.57%) |
Mar 03, 2020 | 41.13 | 41.76 | 38.78 | 39.09 | 9,828,586 | -2.22(-5.36%) |
Mar 02, 2020 | 41.45 | 41.72 | 39.54 | 41.31 | 13,730,929 | +0.27(+0.65%) |
Feb 28, 2020 | 39.75 | 41.13 | 38.96 | 41.04 | 16,400,665 | -0.44(-1.06%) |
Feb 27, 2020 | 43.86 | 43.93 | 41.40 | 41.48 | 15,304,952 | -3.76(-8.30%) |
Feb 26, 2020 | 45.96 | 47.13 | 45.08 | 45.24 | 6,979,972 | -0.74(-1.60%) |
Feb 25, 2020 | 48.52 | 48.59 | 45.67 | 45.97 | 10,197,654 | -2.38(-4.92%) |
Feb 24, 2020 | 49.33 | 49.34 | 47.84 | 48.35 | 11,874,816 | -2.82(-5.51%) |
Feb 21, 2020 | 51.88 | 52.12 | 51.00 | 51.17 | 7,499,985 | -0.98(-1.88%) |
Feb 20, 2020 | 50.80 | 52.23 | 50.41 | 52.15 | 15,686,707 | +2.22(+4.45%) |
Feb 19, 2020 | 49.03 | 50.13 | 48.72 | 49.93 | 8,092,985 | +1.06(+2.16%) |
Feb 18, 2020 | 49.49 | 49.59 | 48.72 | 48.87 | 6,075,589 | -1.11(-2.22%) |
Feb 14, 2020 | 50.97 | 51.32 | 49.74 | 49.98 | 7,950,183 | -1.00(-1.97%) |
Feb 13, 2020 | 50.29 | 51.47 | 49.96 | 50.98 | 7,770,847 | +0.49(+0.97%) |
Feb 12, 2020 | 49.94 | 50.56 | 49.40 | 50.49 | 9,411,066 | +1.86(+3.82%) |
Feb 11, 2020 | 47.60 | 48.98 | 47.19 | 48.63 | 7,913,725 | +1.45(+3.07%) |
Feb 10, 2020 | 46.60 | 47.20 | 46.17 | 47.19 | 4,801,539 | +0.33(+0.69%) |
Feb 07, 2020 | 47.13 | 47.48 | 46.70 | 46.86 | 6,522,934 | -0.66(-1.39%) |
Feb 06, 2020 | 47.83 | 48.06 | 47.37 | 47.52 | 4,168,513 | -0.08(-0.16%) |
Feb 05, 2020 | 46.28 | 47.76 | 46.28 | 47.60 | 7,265,669 | +1.85(+4.05%) |
Feb 04, 2020 | 45.73 | 46.13 | 44.76 | 45.75 | 8,179,005 | +1.14(+2.55%) |
Feb 03, 2020 | 46.73 | 46.86 | 44.59 | 44.61 | 8,566,252 | -2.09(-4.48%) |
Jan 31, 2020 | 46.26 | 47.75 | 45.97 | 46.70 | 11,067,163 | +0.13(+0.28%) |
Jan 30, 2020 | 45.22 | 46.80 | 45.21 | 46.57 | 6,159,635 | +0.65(+1.42%) |
Jan 29, 2020 | 46.78 | 47.93 | 44.86 | 45.92 | 11,571,873 | +0.45(+0.98%) |
Jan 28, 2020 | 45.43 | 45.99 | 44.80 | 45.47 | 6,007,835 | +0.32(+0.70%) |
Jan 27, 2020 | 45.56 | 45.71 | 44.77 | 45.15 | 9,100,096 | -1.53(-3.28%) |
Jan 24, 2020 | 47.25 | 47.37 | 46.23 | 46.69 | 5,377,423 | -0.72(-1.52%) |
Jan 23, 2020 | 47.54 | 47.84 | 46.23 | 47.41 | 5,959,859 | -0.55(-1.14%) |
Jan 22, 2020 | 48.40 | 48.40 | 47.87 | 47.96 | 4,844,907 | -0.18(-0.37%) |
Jan 21, 2020 | 48.32 | 48.50 | 47.73 | 48.14 | 7,585,955 | -0.61(-1.25%) |
Jan 17, 2020 | 49.30 | 49.36 | 48.46 | 48.74 | 7,145,699 | -0.55(-1.11%) |
Jan 16, 2020 | 50.08 | 50.18 | 49.10 | 49.29 | 8,429,203 | -0.51(-1.03%) |
Jan 15, 2020 | 51.01 | 51.14 | 49.46 | 49.81 | 8,439,656 | -1.47(-2.86%) |
Jan 14, 2020 | 50.96 | 51.51 | 50.66 | 51.27 | 6,316,204 | +0.19(+0.37%) |
Jan 13, 2020 | 51.63 | 51.83 | 50.82 | 51.08 | 4,720,120 | -0.51(-1.00%) |
Jan 10, 2020 | 51.12 | 52.33 | 50.92 | 51.60 | 5,767,118 | +0.71(+1.40%) |
Jan 09, 2020 | 50.06 | 50.91 | 49.66 | 50.89 | 7,212,378 | +0.75(+1.49%) |
Jan 08, 2020 | 50.48 | 50.65 | 49.52 | 50.14 | 6,518,460 | -0.53(-1.05%) |
Jan 07, 2020 | 49.42 | 50.70 | 49.04 | 50.67 | 7,677,174 | +0.79(+1.58%) |
Jan 06, 2020 | 49.46 | 50.32 | 48.86 | 49.88 | 9,194,447 | -0.01(-0.02%) |
Jan 03, 2020 | 52.32 | 52.57 | 49.84 | 49.89 | 11,290,780 | -3.15(-5.94%) |
Jan 02, 2020 | 52.16 | 53.05 | 51.73 | 53.05 | 5,248,935 | +1.42(+2.76%) |
Dec 31, 2019 | 50.98 | 51.70 | 50.57 | 51.62 | 3,917,845 | +0.50(+0.97%) |
Dec 30, 2019 | 51.72 | 52.00 | 51.08 | 51.13 | 3,925,088 | -0.61(-1.18%) |
Dec 27, 2019 | 52.00 | 52.14 | 51.42 | 51.73 | 4,298,204 | -0.08(-0.15%) |
Dec 26, 2019 | 52.28 | 52.55 | 51.70 | 51.81 | 4,266,147 | -0.43(-0.82%) |
Dec 24, 2019 | 51.91 | 52.27 | 51.70 | 52.24 | 1,833,050 | +0.27(+0.51%) |
Dec 23, 2019 | 52.65 | 52.75 | 51.81 | 51.97 | 7,527,121 | -0.81(-1.54%) |
Dec 20, 2019 | 52.85 | 53.25 | 52.29 | 52.79 | 10,395,496 | +0.41(+0.79%) |
Dec 19, 2019 | 52.30 | 52.62 | 51.68 | 52.38 | 6,129,789 | +0.19(+0.36%) |
Dec 18, 2019 | 52.56 | 52.98 | 52.02 | 52.19 | 5,586,898 | -0.26(-0.49%) |
Dec 17, 2019 | 52.25 | 52.85 | 52.04 | 52.45 | 6,441,759 | +0.39(+0.76%) |
Dec 16, 2019 | 50.73 | 52.76 | 50.52 | 52.05 | 9,530,559 | +1.83(+3.65%) |
Dec 13, 2019 | 50.76 | 51.85 | 49.93 | 50.22 | 5,644,806 | -0.32(-0.63%) |
Dec 12, 2019 | 48.82 | 50.68 | 48.71 | 50.54 | 5,112,449 | +1.60(+3.27%) |
Dec 11, 2019 | 50.21 | 50.41 | 48.59 | 48.93 | 9,000,642 | -1.34(-2.66%) |
Dec 10, 2019 | 49.98 | 50.59 | 49.46 | 50.27 | 4,661,304 | +0.21(+0.41%) |
Dec 09, 2019 | 50.65 | 51.20 | 49.87 | 50.06 | 6,546,965 | -1.52(-2.94%) |
Dec 06, 2019 | 51.64 | 52.27 | 51.51 | 51.58 | 4,633,862 | +0.30(+0.58%) |
Dec 05, 2019 | 51.55 | 51.70 | 51.08 | 51.28 | 3,740,767 | -0.15(-0.30%) |
Dec 04, 2019 | 52.14 | 52.26 | 51.39 | 51.44 | 4,533,183 | +0.00(+0.00%) |
Dec 03, 2019 | 51.49 | 51.78 | 50.76 | 51.44 | 6,254,454 | -0.72(-1.38%) |
Dec 02, 2019 | 52.16 | 52.71 | 51.82 | 52.15 | 5,050,870 | +0.20(+0.38%) |
Nov 29, 2019 | 52.47 | 52.69 | 51.74 | 51.96 | 4,137,493 | -0.71(-1.35%) |
Nov 27, 2019 | 53.06 | 53.35 | 52.22 | 52.67 | 4,899,144 | -0.17(-0.32%) |
Nov 26, 2019 | 53.56 | 53.68 | 52.61 | 52.84 | 11,515,440 | -0.65(-1.22%) |
Nov 25, 2019 | 53.52 | 54.03 | 53.22 | 53.49 | 8,001,471 | +0.06(+0.11%) |
Nov 22, 2019 | 54.28 | 54.49 | 53.34 | 53.43 | 2,777,119 | -0.75(-1.39%) |
Nov 21, 2019 | 53.17 | 54.25 | 53.07 | 54.19 | 4,483,704 | +1.23(+2.33%) |
Nov 20, 2019 | 52.91 | 53.25 | 51.26 | 52.95 | 10,036,654 | -0.04(-0.08%) |
Nov 19, 2019 | 54.65 | 54.74 | 52.88 | 52.99 | 5,551,888 | -1.85(-3.37%) |
Nov 18, 2019 | 54.82 | 55.02 | 54.28 | 54.85 | 3,895,873 | -0.13(-0.23%) |
Nov 15, 2019 | 55.17 | 55.48 | 54.71 | 54.97 | 5,259,436 | +0.20(+0.37%) |
Nov 14, 2019 | 54.80 | 55.41 | 54.52 | 54.77 | 5,225,280 | +0.17(+0.31%) |
Nov 13, 2019 | 54.64 | 55.15 | 54.18 | 54.60 | 5,120,053 | -0.55(-1.00%) |
Nov 12, 2019 | 56.03 | 56.29 | 54.73 | 55.15 | 6,493,986 | -0.69(-1.23%) |
Nov 11, 2019 | 55.61 | 56.47 | 55.29 | 55.84 | 2,653,531 | -0.44(-0.79%) |
Nov 08, 2019 | 55.98 | 56.48 | 55.13 | 56.28 | 5,281,559 | -0.02(-0.03%) |
Nov 07, 2019 | 55.33 | 56.78 | 55.18 | 56.30 | 7,037,398 | +1.67(+3.06%) |
Nov 06, 2019 | 56.09 | 56.09 | 54.45 | 54.62 | 5,979,661 | -1.84(-3.25%) |
Nov 05, 2019 | 57.97 | 58.41 | 56.19 | 56.46 | 8,258,988 | -1.27(-2.21%) |
Nov 04, 2019 | 56.87 | 58.21 | 56.70 | 57.73 | 7,229,104 | +1.25(+2.21%) |
Nov 01, 2019 | 55.11 | 56.79 | 55.01 | 56.49 | 8,681,588 | +2.14(+3.94%) |
Oct 31, 2019 | 56.60 | 56.88 | 52.16 | 54.34 | 18,747,366 | -1.90(-3.38%) |
Oct 30, 2019 | 58.37 | 58.54 | 55.39 | 56.25 | 8,086,706 | -1.56(-2.69%) |
Oct 29, 2019 | 57.59 | 59.19 | 57.45 | 57.80 | 8,555,987 | +0.37(+0.65%) |
Oct 28, 2019 | 58.03 | 58.29 | 57.12 | 57.43 | 5,588,020 | -0.37(-0.63%) |
Oct 25, 2019 | 56.38 | 58.21 | 55.87 | 57.79 | 7,352,666 | +1.41(+2.50%) |
Oct 24, 2019 | 56.30 | 56.74 | 55.58 | 56.38 | 5,777,612 | +0.41(+0.73%) |
Oct 23, 2019 | 55.31 | 56.05 | 55.02 | 55.98 | 6,994,631 | +0.59(+1.06%) |
Oct 22, 2019 | 55.27 | 55.98 | 55.12 | 55.39 | 4,093,885 | +0.43(+0.79%) |
Oct 21, 2019 | 55.62 | 56.13 | 54.96 | 54.96 | 5,520,926 | -0.40(-0.72%) |
Oct 18, 2019 | 54.30 | 55.70 | 54.20 | 55.36 | 15,002,584 | +0.88(+1.62%) |
Oct 17, 2019 | 53.78 | 55.58 | 53.60 | 54.47 | 8,295,838 | +1.20(+2.25%) |
Oct 16, 2019 | 54.17 | 54.52 | 53.21 | 53.27 | 5,147,594 | -1.16(-2.12%) |
Oct 15, 2019 | 53.49 | 54.86 | 52.96 | 54.43 | 5,826,783 | +0.77(+1.44%) |
Oct 14, 2019 | 53.31 | 54.16 | 53.07 | 53.66 | 4,491,057 | -0.24(-0.44%) |
Oct 11, 2019 | 53.46 | 54.47 | 52.93 | 53.89 | 9,879,418 | +1.27(+2.41%) |
Oct 10, 2019 | 51.67 | 52.69 | 51.61 | 52.63 | 5,324,752 | +1.16(+2.26%) |
Oct 09, 2019 | 51.24 | 52.02 | 51.19 | 51.46 | 6,467,719 | +0.63(+1.24%) |
Oct 08, 2019 | 50.89 | 51.41 | 50.61 | 50.83 | 5,713,146 | -0.49(-0.96%) |
Oct 07, 2019 | 51.84 | 52.24 | 51.21 | 51.33 | 4,076,975 | -0.29(-0.56%) |
Oct 04, 2019 | 51.20 | 51.83 | 50.75 | 51.62 | 7,283,237 | +0.63(+1.23%) |
Oct 03, 2019 | 49.95 | 51.05 | 49.49 | 50.99 | 5,308,566 | +0.68(+1.35%) |
Oct 02, 2019 | 50.59 | 50.99 | 49.85 | 50.31 | 7,301,349 | -1.00(-1.95%) |