Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 43.73 | 43.82 | 42.94 | 43.12 | 3,342,101 | -0.70(-1.60%) |
Sep 29, 2020 | 43.41 | 44.37 | 43.30 | 43.82 | 4,043,706 | +0.36(+0.83%) |
Sep 28, 2020 | 42.50 | 43.58 | 42.28 | 43.46 | 4,054,798 | +1.26(+2.99%) |
Sep 25, 2020 | 41.62 | 42.25 | 41.18 | 42.20 | 2,102,222 | +0.70(+1.69%) |
Sep 24, 2020 | 41.23 | 41.89 | 41.03 | 41.50 | 2,412,165 | -0.17(-0.42%) |
Sep 23, 2020 | 41.48 | 43.04 | 41.48 | 41.67 | 4,023,165 | -0.08(-0.19%) |
Sep 22, 2020 | 41.77 | 41.88 | 41.24 | 41.75 | 2,634,125 | +0.11(+0.27%) |
Sep 21, 2020 | 41.44 | 41.72 | 40.87 | 41.64 | 3,895,622 | -0.51(-1.21%) |
Sep 18, 2020 | 42.58 | 42.75 | 41.66 | 42.15 | 5,470,461 | -0.28(-0.65%) |
Sep 17, 2020 | 41.15 | 42.45 | 41.06 | 42.42 | 3,095,591 | +0.41(+0.97%) |
Sep 16, 2020 | 41.27 | 42.54 | 41.12 | 42.02 | 3,716,232 | +1.15(+2.81%) |
Sep 15, 2020 | 41.52 | 41.60 | 40.74 | 40.87 | 3,001,801 | -0.27(-0.65%) |
Sep 14, 2020 | 40.54 | 41.29 | 40.46 | 41.14 | 3,599,806 | +0.96(+2.39%) |
Sep 11, 2020 | 39.74 | 40.32 | 39.55 | 40.18 | 3,284,616 | +0.53(+1.33%) |
Sep 10, 2020 | 40.34 | 40.63 | 39.53 | 39.65 | 3,057,297 | -0.26(-0.65%) |
Sep 09, 2020 | 40.24 | 40.34 | 39.76 | 39.91 | 2,910,499 | +0.47(+1.18%) |
Sep 08, 2020 | 39.46 | 39.89 | 39.07 | 39.45 | 5,118,456 | -1.14(-2.81%) |
Sep 04, 2020 | 40.53 | 41.21 | 39.84 | 40.59 | 3,698,596 | -0.07(-0.17%) |
Sep 03, 2020 | 41.71 | 41.87 | 40.37 | 40.65 | 3,505,568 | -1.30(-3.09%) |
Sep 02, 2020 | 40.66 | 42.17 | 40.64 | 41.95 | 3,632,151 | +1.31(+3.23%) |
Sep 01, 2020 | 41.45 | 41.47 | 39.95 | 40.64 | 3,510,842 | -0.79(-1.92%) |
Aug 31, 2020 | 40.78 | 41.61 | 40.27 | 41.43 | 5,622,747 | +1.20(+2.98%) |
Aug 28, 2020 | 39.58 | 40.48 | 39.28 | 40.23 | 2,527,082 | +0.91(+2.31%) |
Aug 27, 2020 | 39.76 | 39.85 | 39.12 | 39.32 | 2,447,303 | -0.16(-0.39%) |
Aug 26, 2020 | 39.22 | 39.53 | 38.98 | 39.48 | 2,401,537 | +0.25(+0.64%) |
Aug 25, 2020 | 39.30 | 39.89 | 38.98 | 39.23 | 2,259,338 | -0.15(-0.37%) |
Aug 24, 2020 | 38.83 | 39.38 | 38.64 | 39.38 | 2,376,370 | +0.66(+1.72%) |
Aug 21, 2020 | 38.69 | 38.79 | 38.42 | 38.71 | 3,664,310 | -0.17(-0.44%) |
Aug 20, 2020 | 39.01 | 39.07 | 38.56 | 38.88 | 2,501,521 | -0.31(-0.79%) |
Aug 19, 2020 | 39.01 | 39.71 | 38.94 | 39.20 | 2,942,329 | +0.29(+0.75%) |
Aug 18, 2020 | 38.85 | 39.03 | 38.45 | 38.90 | 2,569,910 | +0.14(+0.36%) |
Aug 17, 2020 | 39.02 | 39.23 | 38.70 | 38.76 | 2,027,059 | -0.15(-0.38%) |
Aug 14, 2020 | 38.91 | 39.15 | 38.74 | 38.91 | 2,257,196 | +0.15(+0.38%) |
Aug 13, 2020 | 39.41 | 39.41 | 38.45 | 38.76 | 3,370,332 | -0.64(-1.62%) |
Aug 12, 2020 | 39.46 | 39.64 | 39.07 | 39.40 | 2,915,114 | -0.12(-0.31%) |
Aug 11, 2020 | 40.04 | 40.40 | 39.44 | 39.52 | 4,088,225 | -0.25(-0.63%) |
Aug 10, 2020 | 39.20 | 40.20 | 39.20 | 39.77 | 4,199,260 | +0.66(+1.68%) |
Aug 07, 2020 | 38.81 | 39.31 | 38.38 | 39.12 | 3,221,720 | +0.30(+0.78%) |
Aug 06, 2020 | 38.42 | 38.86 | 38.13 | 38.82 | 3,724,641 | -0.15(-0.38%) |
Aug 05, 2020 | 39.42 | 39.54 | 38.61 | 38.96 | 3,945,066 | -0.16(-0.40%) |
Aug 04, 2020 | 38.94 | 39.55 | 38.67 | 39.12 | 3,680,248 | +0.47(+1.23%) |
Aug 03, 2020 | 39.21 | 39.35 | 38.56 | 38.64 | 4,257,367 | -0.40(-1.02%) |
Jul 31, 2020 | 38.55 | 39.21 | 38.12 | 39.04 | 8,535,116 | +0.71(+1.85%) |
Jul 30, 2020 | 38.01 | 38.38 | 37.71 | 38.33 | 4,368,081 | +0.08(+0.20%) |
Jul 29, 2020 | 38.88 | 39.48 | 37.58 | 38.25 | 16,394,499 | -3.68(-8.77%) |
Jul 28, 2020 | 42.80 | 43.23 | 41.72 | 41.93 | 5,106,242 | -0.87(-2.04%) |
Jul 27, 2020 | 41.53 | 42.81 | 41.32 | 42.80 | 3,939,290 | +1.33(+3.21%) |
Jul 24, 2020 | 42.73 | 42.88 | 41.21 | 41.47 | 4,728,101 | -1.69(-3.92%) |
Jul 23, 2020 | 42.72 | 43.87 | 42.67 | 43.17 | 4,139,901 | +0.46(+1.07%) |
Jul 22, 2020 | 42.78 | 42.92 | 42.43 | 42.71 | 3,651,785 | +0.04(+0.10%) |
Jul 21, 2020 | 42.26 | 42.76 | 42.16 | 42.67 | 5,177,011 | +0.72(+1.71%) |
Jul 20, 2020 | 41.37 | 42.05 | 40.92 | 41.95 | 2,658,049 | +0.28(+0.66%) |
Jul 17, 2020 | 42.03 | 42.13 | 41.35 | 41.67 | 2,273,876 | -0.20(-0.47%) |
Jul 16, 2020 | 41.76 | 42.12 | 41.38 | 41.87 | 3,398,412 | +0.22(+0.54%) |
Jul 15, 2020 | 41.44 | 41.79 | 41.03 | 41.65 | 2,915,192 | +0.74(+1.81%) |
Jul 14, 2020 | 40.43 | 40.99 | 40.26 | 40.90 | 3,907,490 | +0.04(+0.11%) |
Jul 13, 2020 | 41.28 | 41.47 | 40.72 | 40.86 | 3,194,300 | -0.04(-0.11%) |
Jul 10, 2020 | 40.56 | 41.08 | 40.28 | 40.90 | 2,501,715 | +0.52(+1.28%) |
Jul 09, 2020 | 40.27 | 40.59 | 39.65 | 40.39 | 2,680,262 | +0.19(+0.47%) |
Jul 08, 2020 | 40.68 | 40.76 | 39.79 | 40.20 | 3,021,068 | -0.47(-1.17%) |
Jul 07, 2020 | 41.28 | 41.47 | 40.63 | 40.67 | 2,452,490 | -0.79(-1.92%) |
Jul 06, 2020 | 41.44 | 41.74 | 41.25 | 41.47 | 2,167,770 | +0.60(+1.46%) |
Jul 02, 2020 | 41.41 | 41.63 | 40.79 | 40.87 | 2,951,487 | +0.03(+0.08%) |
Jul 01, 2020 | 41.76 | 41.84 | 40.79 | 40.84 | 2,870,304 | -0.96(-2.29%) |
Jun 30, 2020 | 41.43 | 42.20 | 41.33 | 41.79 | 3,033,296 | +0.56(+1.36%) |
Jun 29, 2020 | 40.78 | 41.30 | 40.53 | 41.23 | 2,316,725 | +0.68(+1.68%) |
Jun 26, 2020 | 41.02 | 41.20 | 40.26 | 40.55 | 4,391,844 | -0.66(-1.59%) |
Jun 25, 2020 | 41.12 | 41.26 | 39.95 | 41.21 | 3,482,368 | +0.09(+0.23%) |
Jun 24, 2020 | 41.92 | 42.39 | 40.82 | 41.11 | 4,168,316 | -1.08(-2.56%) |
Jun 23, 2020 | 43.46 | 43.65 | 42.11 | 42.19 | 5,556,143 | -1.20(-2.77%) |
Jun 22, 2020 | 43.89 | 44.06 | 43.02 | 43.39 | 5,463,892 | -0.97(-2.19%) |
Jun 19, 2020 | 42.70 | 44.36 | 42.37 | 44.36 | 12,429,473 | +2.05(+4.86%) |
Jun 18, 2020 | 42.88 | 43.06 | 42.02 | 42.31 | 5,078,334 | -1.18(-2.70%) |
Jun 17, 2020 | 44.22 | 44.51 | 43.32 | 43.48 | 2,840,608 | -0.56(-1.28%) |
Jun 16, 2020 | 44.75 | 44.91 | 43.34 | 44.05 | 3,929,500 | +0.80(+1.85%) |
Jun 15, 2020 | 42.50 | 43.31 | 41.98 | 43.25 | 4,377,729 | +0.11(+0.26%) |
Jun 12, 2020 | 44.99 | 45.03 | 42.44 | 43.14 | 5,137,012 | -0.55(-1.27%) |
Jun 11, 2020 | 46.02 | 46.05 | 43.38 | 43.69 | 4,395,559 | -3.47(-7.36%) |
Jun 10, 2020 | 46.99 | 47.48 | 46.20 | 47.16 | 2,807,685 | +0.43(+0.91%) |
Jun 09, 2020 | 46.78 | 46.98 | 46.11 | 46.73 | 2,365,670 | -0.68(-1.44%) |
Jun 08, 2020 | 46.77 | 47.55 | 46.46 | 47.41 | 3,437,515 | +1.06(+2.28%) |
Jun 05, 2020 | 46.88 | 47.52 | 46.18 | 46.36 | 3,359,948 | +0.29(+0.63%) |
Jun 04, 2020 | 45.07 | 46.55 | 44.99 | 46.07 | 3,041,523 | +0.79(+1.75%) |
Jun 03, 2020 | 45.00 | 45.70 | 44.53 | 45.27 | 2,726,020 | +0.37(+0.82%) |
Jun 02, 2020 | 44.29 | 44.93 | 43.61 | 44.91 | 3,016,816 | +0.46(+1.05%) |
Jun 01, 2020 | 44.86 | 45.16 | 44.36 | 44.44 | 2,899,327 | -0.76(-1.69%) |
May 29, 2020 | 43.58 | 45.48 | 43.58 | 45.21 | 4,945,414 | +1.43(+3.27%) |
May 28, 2020 | 44.61 | 44.69 | 43.70 | 43.77 | 2,113,239 | -0.55(-1.25%) |
May 27, 2020 | 43.95 | 44.46 | 42.75 | 44.33 | 2,604,555 | +0.69(+1.58%) |
May 26, 2020 | 44.70 | 44.95 | 43.53 | 43.64 | 2,135,531 | +0.20(+0.47%) |
May 22, 2020 | 43.60 | 43.78 | 42.67 | 43.43 | 1,783,868 | -0.26(-0.59%) |
May 21, 2020 | 44.13 | 44.75 | 43.60 | 43.69 | 2,576,127 | -0.50(-1.14%) |
May 20, 2020 | 43.31 | 44.74 | 43.26 | 44.19 | 3,051,915 | +1.43(+3.35%) |
May 19, 2020 | 42.23 | 43.49 | 42.03 | 42.76 | 2,438,388 | +0.67(+1.60%) |
May 18, 2020 | 41.91 | 42.36 | 41.60 | 42.09 | 1,875,871 | +1.37(+3.37%) |
May 15, 2020 | 40.21 | 40.75 | 39.90 | 40.71 | 2,125,061 | -0.26(-0.62%) |
May 14, 2020 | 39.89 | 40.97 | 39.28 | 40.97 | 2,083,125 | +0.55(+1.35%) |
May 13, 2020 | 41.56 | 41.56 | 39.96 | 40.42 | 2,074,172 | -1.01(-2.45%) |
May 12, 2020 | 42.67 | 42.91 | 41.42 | 41.44 | 1,943,567 | -1.06(-2.49%) |
May 11, 2020 | 42.98 | 43.04 | 42.30 | 42.50 | 1,700,230 | -1.02(-2.35%) |
May 08, 2020 | 42.25 | 43.65 | 42.06 | 43.52 | 3,170,931 | +1.99(+4.80%) |
May 07, 2020 | 41.05 | 41.60 | 40.84 | 41.52 | 3,016,500 | +1.02(+2.53%) |
May 06, 2020 | 40.35 | 40.66 | 39.73 | 40.50 | 2,743,015 | +0.66(+1.65%) |
May 05, 2020 | 40.06 | 40.66 | 39.79 | 39.85 | 2,091,464 | +0.26(+0.67%) |
May 04, 2020 | 40.28 | 40.57 | 39.33 | 39.58 | 2,970,826 | -1.08(-2.66%) |
May 01, 2020 | 41.38 | 41.90 | 40.17 | 40.66 | 3,851,439 | -1.91(-4.48%) |
Apr 30, 2020 | 43.26 | 43.47 | 42.44 | 42.57 | 3,140,019 | -0.95(-2.17%) |
Apr 29, 2020 | 42.56 | 43.89 | 41.92 | 43.52 | 3,511,084 | +1.76(+4.23%) |
Apr 28, 2020 | 42.50 | 42.50 | 41.66 | 41.75 | 2,778,703 | -0.03(-0.08%) |
Apr 27, 2020 | 41.79 | 42.93 | 41.58 | 41.79 | 2,998,748 | +0.34(+0.82%) |
Apr 24, 2020 | 41.23 | 41.47 | 40.50 | 41.45 | 3,657,025 | +0.63(+1.55%) |
Apr 23, 2020 | 42.13 | 42.75 | 40.67 | 40.82 | 6,726,340 | -2.43(-5.62%) |
Apr 22, 2020 | 43.38 | 43.42 | 42.60 | 43.25 | 3,490,774 | +0.85(+2.01%) |
Apr 21, 2020 | 42.20 | 42.84 | 41.72 | 42.39 | 3,191,815 | -0.92(-2.13%) |
Apr 20, 2020 | 43.42 | 43.95 | 42.74 | 43.32 | 2,421,692 | -0.55(-1.25%) |
Apr 17, 2020 | 44.00 | 44.31 | 43.16 | 43.87 | 2,306,217 | +0.72(+1.66%) |
Apr 16, 2020 | 43.04 | 43.32 | 41.85 | 43.15 | 2,663,820 | +0.34(+0.80%) |
Apr 15, 2020 | 43.42 | 43.42 | 42.14 | 42.81 | 2,732,402 | -1.02(-2.33%) |
Apr 14, 2020 | 44.36 | 44.83 | 43.49 | 43.83 | 3,296,617 | +0.44(+1.02%) |
Apr 13, 2020 | 43.29 | 43.47 | 42.23 | 43.39 | 2,349,066 | -0.29(-0.66%) |
Apr 09, 2020 | 44.02 | 45.40 | 43.55 | 43.68 | 3,857,070 | +0.19(+0.43%) |
Apr 08, 2020 | 42.17 | 43.77 | 41.99 | 43.49 | 2,541,496 | +1.67(+3.99%) |
Apr 07, 2020 | 42.67 | 43.40 | 41.79 | 41.82 | 3,264,060 | +0.37(+0.88%) |
Apr 06, 2020 | 40.80 | 41.78 | 40.22 | 41.46 | 2,738,608 | +2.45(+6.29%) |
Apr 03, 2020 | 40.45 | 40.99 | 38.74 | 39.00 | 2,924,658 | -1.55(-3.83%) |
Apr 02, 2020 | 40.42 | 41.60 | 39.33 | 40.55 | 3,283,208 | -0.24(-0.58%) |
Apr 01, 2020 | 40.39 | 41.51 | 39.77 | 40.79 | 3,544,226 | -0.80(-1.93%) |
Mar 31, 2020 | 42.13 | 43.14 | 41.47 | 41.59 | 4,248,405 | -0.91(-2.15%) |
Mar 30, 2020 | 41.09 | 43.14 | 40.63 | 42.50 | 3,502,769 | +1.62(+3.96%) |
Mar 27, 2020 | 39.69 | 42.16 | 39.30 | 40.89 | 4,009,481 | +0.00(+0.00%) |
Mar 26, 2020 | 38.05 | 41.00 | 37.93 | 40.89 | 4,295,156 | +2.94(+7.75%) |
Mar 25, 2020 | 37.42 | 41.05 | 36.69 | 37.94 | 5,057,702 | +0.90(+2.44%) |
Mar 24, 2020 | 36.19 | 37.53 | 35.45 | 37.04 | 4,249,617 | +2.84(+8.30%) |
Mar 23, 2020 | 34.00 | 34.66 | 32.73 | 34.20 | 5,713,182 | +0.04(+0.12%) |
Mar 20, 2020 | 36.13 | 36.31 | 34.05 | 34.16 | 4,551,580 | -1.62(-4.52%) |
Mar 19, 2020 | 35.61 | 38.99 | 35.12 | 35.78 | 4,115,900 | -0.28(-0.77%) |
Mar 18, 2020 | 35.56 | 37.43 | 33.87 | 36.06 | 5,018,077 | -1.81(-4.78%) |
Mar 17, 2020 | 34.92 | 37.99 | 33.76 | 37.87 | 5,333,714 | +3.51(+10.20%) |
Mar 16, 2020 | 35.84 | 37.25 | 34.36 | 34.36 | 5,530,029 | -6.68(-16.27%) |
Mar 13, 2020 | 38.82 | 41.08 | 37.09 | 41.04 | 6,245,829 | +3.67(+9.83%) |
Mar 12, 2020 | 35.30 | 37.94 | 34.09 | 37.37 | 7,774,375 | -0.65(-1.72%) |
Mar 11, 2020 | 39.02 | 39.28 | 37.23 | 38.02 | 4,233,786 | -2.16(-5.37%) |
Mar 10, 2020 | 39.54 | 40.21 | 37.47 | 40.17 | 4,636,671 | +2.17(+5.72%) |
Mar 09, 2020 | 38.30 | 39.50 | 37.52 | 38.00 | 5,277,694 | -3.31(-8.02%) |
Mar 06, 2020 | 40.69 | 41.66 | 40.28 | 41.32 | 3,589,518 | -0.85(-2.01%) |
Mar 05, 2020 | 42.01 | 42.66 | 41.65 | 42.16 | 2,628,518 | -0.98(-2.27%) |
Mar 04, 2020 | 43.06 | 43.29 | 42.14 | 43.14 | 3,472,132 | +1.03(+2.45%) |
Mar 03, 2020 | 42.09 | 43.15 | 40.97 | 42.11 | 4,942,647 | -0.13(-0.32%) |
Mar 02, 2020 | 41.11 | 42.29 | 40.54 | 42.25 | 4,835,220 | +2.03(+5.05%) |
Feb 28, 2020 | 39.55 | 40.28 | 38.75 | 40.22 | 7,195,133 | -0.34(-0.85%) |
Feb 27, 2020 | 41.66 | 42.10 | 40.54 | 40.56 | 5,340,548 | -2.28(-5.32%) |
Feb 26, 2020 | 42.81 | 43.77 | 42.64 | 42.84 | 3,644,544 | +0.55(+1.31%) |
Feb 25, 2020 | 44.16 | 44.31 | 42.05 | 42.29 | 4,085,848 | -1.36(-3.11%) |
Feb 24, 2020 | 43.71 | 44.49 | 43.58 | 43.65 | 3,714,968 | -1.68(-3.70%) |
Feb 21, 2020 | 45.68 | 45.71 | 44.91 | 45.32 | 2,808,685 | -0.60(-1.30%) |
Feb 20, 2020 | 45.31 | 46.03 | 44.89 | 45.92 | 2,647,088 | +0.67(+1.48%) |
Feb 19, 2020 | 45.56 | 45.84 | 45.11 | 45.25 | 2,511,989 | -0.21(-0.46%) |
Feb 18, 2020 | 44.86 | 45.54 | 44.51 | 45.46 | 3,301,770 | +0.18(+0.39%) |
Feb 14, 2020 | 46.85 | 46.97 | 45.06 | 45.28 | 4,115,081 | -1.52(-3.24%) |
Feb 13, 2020 | 46.73 | 47.10 | 46.47 | 46.80 | 2,751,430 | -0.35(-0.75%) |
Feb 12, 2020 | 46.93 | 47.72 | 46.90 | 47.15 | 1,989,218 | +0.39(+0.84%) |
Feb 11, 2020 | 46.31 | 47.22 | 46.26 | 46.76 | 2,902,576 | +0.68(+1.47%) |
Feb 10, 2020 | 45.27 | 46.15 | 45.04 | 46.08 | 2,756,096 | +0.70(+1.55%) |
Feb 07, 2020 | 46.01 | 46.07 | 45.13 | 45.37 | 3,439,528 | -0.89(-1.92%) |
Feb 06, 2020 | 46.21 | 46.69 | 45.84 | 46.26 | 4,824,547 | +0.36(+0.79%) |
Feb 05, 2020 | 47.83 | 48.44 | 45.58 | 45.90 | 7,867,617 | -3.56(-7.19%) |
Feb 04, 2020 | 49.94 | 50.20 | 48.68 | 49.46 | 5,599,235 | +0.86(+1.76%) |
Feb 03, 2020 | 48.50 | 49.11 | 48.33 | 48.60 | 4,303,756 | +0.81(+1.68%) |
Jan 31, 2020 | 48.85 | 48.85 | 47.62 | 47.80 | 3,458,962 | -1.17(-2.38%) |
Jan 30, 2020 | 49.02 | 49.53 | 47.92 | 48.96 | 3,313,072 | -0.53(-1.07%) |
Jan 29, 2020 | 51.09 | 51.55 | 49.01 | 49.49 | 3,454,241 | -2.48(-4.78%) |
Jan 28, 2020 | 51.65 | 52.15 | 51.14 | 51.98 | 2,080,614 | +1.09(+2.14%) |
Jan 27, 2020 | 51.91 | 52.13 | 50.53 | 50.89 | 2,859,136 | -2.15(-4.05%) |
Jan 24, 2020 | 52.98 | 53.82 | 52.55 | 53.03 | 3,460,631 | +0.39(+0.75%) |
Jan 23, 2020 | 51.67 | 52.66 | 51.30 | 52.64 | 3,576,572 | +1.27(+2.47%) |
Jan 22, 2020 | 51.56 | 51.72 | 51.15 | 51.37 | 1,481,385 | +0.17(+0.33%) |
Jan 21, 2020 | 51.16 | 51.52 | 50.98 | 51.20 | 2,803,384 | -0.03(-0.05%) |
Jan 17, 2020 | 51.59 | 51.71 | 51.11 | 51.23 | 2,400,802 | -0.38(-0.73%) |
Jan 16, 2020 | 51.22 | 51.61 | 51.00 | 51.61 | 1,783,313 | +0.86(+1.69%) |
Jan 15, 2020 | 50.79 | 51.35 | 50.57 | 50.75 | 2,325,419 | -0.23(-0.44%) |
Jan 14, 2020 | 51.12 | 51.26 | 50.58 | 50.98 | 2,393,947 | -0.18(-0.34%) |
Jan 13, 2020 | 50.52 | 51.16 | 50.37 | 51.15 | 2,518,121 | +0.85(+1.68%) |
Jan 10, 2020 | 50.72 | 50.80 | 50.04 | 50.31 | 2,068,390 | -0.40(-0.79%) |
Jan 09, 2020 | 50.23 | 50.89 | 50.00 | 50.71 | 2,758,777 | +0.91(+1.84%) |
Jan 08, 2020 | 49.40 | 50.24 | 49.06 | 49.79 | 3,029,888 | +0.39(+0.78%) |
Jan 07, 2020 | 49.07 | 49.52 | 48.66 | 49.41 | 2,282,503 | +0.59(+1.20%) |
Jan 06, 2020 | 48.98 | 49.24 | 48.56 | 48.82 | 2,381,097 | -0.59(-1.19%) |
Jan 03, 2020 | 50.21 | 50.37 | 49.33 | 49.41 | 1,966,926 | -1.33(-2.63%) |
Jan 02, 2020 | 50.16 | 50.86 | 50.13 | 50.74 | 2,406,322 | +0.84(+1.68%) |
Dec 31, 2019 | 49.61 | 50.10 | 49.51 | 49.90 | 1,509,681 | +0.18(+0.35%) |
Dec 30, 2019 | 49.99 | 50.05 | 49.39 | 49.73 | 1,264,206 | -0.24(-0.49%) |
Dec 27, 2019 | 50.32 | 50.54 | 49.86 | 49.97 | 1,548,431 | -0.29(-0.57%) |
Dec 26, 2019 | 49.93 | 50.29 | 49.90 | 50.26 | 1,276,982 | +0.36(+0.72%) |
Dec 24, 2019 | 50.22 | 50.30 | 49.61 | 49.90 | 977,561 | -0.19(-0.39%) |
Dec 23, 2019 | 49.62 | 50.47 | 49.33 | 50.09 | 3,089,675 | +0.62(+1.26%) |
Dec 20, 2019 | 48.75 | 49.54 | 48.40 | 49.47 | 5,025,254 | +0.97(+2.00%) |
Dec 19, 2019 | 49.34 | 49.36 | 48.34 | 48.50 | 3,159,038 | -0.29(-0.60%) |
Dec 18, 2019 | 49.16 | 49.24 | 48.44 | 48.79 | 3,062,726 | -0.31(-0.63%) |
Dec 17, 2019 | 49.31 | 49.31 | 48.68 | 49.09 | 3,081,240 | +0.09(+0.19%) |
Dec 16, 2019 | 49.31 | 49.51 | 48.96 | 49.00 | 2,992,632 | +0.25(+0.51%) |
Dec 13, 2019 | 48.84 | 49.67 | 48.61 | 48.75 | 3,802,748 | -0.24(-0.49%) |
Dec 12, 2019 | 48.27 | 49.12 | 48.10 | 48.99 | 2,918,379 | +0.92(+1.92%) |
Dec 11, 2019 | 47.99 | 48.84 | 47.92 | 48.07 | 2,826,709 | +0.27(+0.56%) |
Dec 10, 2019 | 47.55 | 48.45 | 47.39 | 47.81 | 4,161,367 | +0.41(+0.88%) |
Dec 09, 2019 | 48.30 | 48.51 | 46.47 | 47.39 | 8,922,163 | -1.55(-3.17%) |
Dec 06, 2019 | 49.20 | 49.73 | 48.89 | 48.94 | 2,711,858 | +0.33(+0.68%) |
Dec 05, 2019 | 49.08 | 49.08 | 48.48 | 48.61 | 1,779,108 | -0.04(-0.09%) |
Dec 04, 2019 | 48.77 | 48.98 | 48.30 | 48.65 | 2,562,171 | +0.36(+0.74%) |
Dec 03, 2019 | 48.74 | 48.84 | 47.95 | 48.30 | 3,166,467 | -0.93(-1.89%) |
Dec 02, 2019 | 49.78 | 50.00 | 49.15 | 49.23 | 2,371,801 | -0.29(-0.59%) |
Nov 29, 2019 | 49.89 | 50.10 | 49.46 | 49.52 | 1,250,950 | -0.46(-0.93%) |
Nov 27, 2019 | 49.47 | 50.02 | 49.23 | 49.98 | 1,759,694 | +0.41(+0.82%) |
Nov 26, 2019 | 49.71 | 49.71 | 49.17 | 49.57 | 2,922,676 | -0.08(-0.17%) |
Nov 25, 2019 | 49.54 | 49.76 | 49.21 | 49.66 | 2,205,201 | +0.47(+0.96%) |
Nov 22, 2019 | 49.06 | 49.40 | 48.87 | 49.18 | 1,803,325 | -0.17(-0.34%) |
Nov 21, 2019 | 49.44 | 49.84 | 49.13 | 49.35 | 2,253,032 | -0.11(-0.22%) |
Nov 20, 2019 | 49.12 | 49.62 | 48.95 | 49.46 | 1,694,515 | -0.03(-0.07%) |
Nov 19, 2019 | 50.06 | 50.11 | 49.43 | 49.49 | 2,433,689 | -0.37(-0.73%) |
Nov 18, 2019 | 49.21 | 50.25 | 49.07 | 49.86 | 3,271,090 | +0.84(+1.71%) |
Nov 15, 2019 | 48.54 | 49.35 | 48.40 | 49.02 | 2,856,370 | +0.72(+1.49%) |
Nov 14, 2019 | 48.04 | 48.46 | 47.90 | 48.30 | 1,544,147 | +0.07(+0.14%) |
Nov 13, 2019 | 47.84 | 48.33 | 47.67 | 48.23 | 1,826,278 | +0.13(+0.28%) |
Nov 12, 2019 | 48.40 | 48.66 | 48.05 | 48.10 | 2,041,896 | -0.23(-0.48%) |
Nov 11, 2019 | 48.60 | 48.77 | 48.17 | 48.33 | 1,734,551 | -0.45(-0.92%) |
Nov 08, 2019 | 48.19 | 48.79 | 47.76 | 48.78 | 1,861,299 | +0.56(+1.15%) |
Nov 07, 2019 | 48.31 | 48.74 | 48.11 | 48.22 | 2,060,414 | +0.23(+0.48%) |
Nov 06, 2019 | 47.71 | 48.11 | 47.58 | 47.99 | 1,864,943 | +0.14(+0.29%) |
Nov 05, 2019 | 48.11 | 48.24 | 47.61 | 47.85 | 2,734,281 | -0.34(-0.71%) |
Nov 04, 2019 | 47.97 | 48.28 | 46.92 | 48.19 | 3,836,976 | +0.38(+0.80%) |
Nov 01, 2019 | 46.05 | 48.28 | 45.31 | 47.81 | 5,876,416 | -0.34(-0.71%) |
Oct 31, 2019 | 47.75 | 48.19 | 46.89 | 48.15 | 5,749,116 | +0.15(+0.31%) |
Oct 30, 2019 | 48.09 | 48.09 | 47.23 | 48.00 | 2,267,266 | -0.10(-0.21%) |
Oct 29, 2019 | 47.93 | 48.23 | 47.41 | 48.10 | 2,594,860 | +0.18(+0.38%) |
Oct 28, 2019 | 47.53 | 47.95 | 47.38 | 47.91 | 2,123,224 | +0.69(+1.47%) |
Oct 25, 2019 | 46.84 | 47.40 | 46.61 | 47.22 | 1,955,069 | +0.56(+1.20%) |
Oct 24, 2019 | 46.85 | 47.28 | 46.28 | 46.66 | 1,665,113 | +0.12(+0.25%) |
Oct 23, 2019 | 46.30 | 46.61 | 45.86 | 46.55 | 2,214,706 | +0.20(+0.43%) |
Oct 22, 2019 | 46.35 | 47.05 | 46.10 | 46.35 | 1,930,867 | +0.32(+0.68%) |
Oct 21, 2019 | 45.96 | 46.35 | 45.59 | 46.03 | 2,072,743 | +0.41(+0.91%) |
Oct 18, 2019 | 45.69 | 45.89 | 45.28 | 45.62 | 2,183,106 | -0.17(-0.36%) |
Oct 17, 2019 | 45.67 | 46.26 | 45.30 | 45.78 | 1,379,953 | +0.23(+0.51%) |
Oct 16, 2019 | 45.63 | 45.77 | 45.20 | 45.55 | 1,667,172 | -0.03(-0.07%) |
Oct 15, 2019 | 44.69 | 45.61 | 44.31 | 45.58 | 2,651,367 | +0.88(+1.97%) |
Oct 14, 2019 | 44.60 | 44.89 | 44.36 | 44.70 | 1,410,988 | +0.06(+0.13%) |
Oct 11, 2019 | 44.68 | 45.15 | 44.45 | 44.65 | 2,859,624 | +0.76(+1.72%) |
Oct 10, 2019 | 43.49 | 44.31 | 43.38 | 43.89 | 2,599,961 | +0.61(+1.40%) |
Oct 09, 2019 | 42.75 | 43.51 | 42.60 | 43.28 | 1,825,643 | +0.80(+1.87%) |
Oct 08, 2019 | 43.72 | 43.82 | 42.41 | 42.49 | 3,796,890 | -2.00(-4.49%) |
Oct 07, 2019 | 44.55 | 44.89 | 44.21 | 44.49 | 2,006,669 | -0.05(-0.11%) |
Oct 04, 2019 | 44.00 | 44.60 | 43.90 | 44.54 | 1,851,777 | +0.49(+1.11%) |
Oct 03, 2019 | 43.49 | 44.06 | 42.81 | 44.05 | 2,452,221 | +0.70(+1.61%) |
Oct 02, 2019 | 43.47 | 43.67 | 43.00 | 43.35 | 3,901,180 | -0.51(-1.15%) |