Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.57 | 52.26 | 50.46 | 50.82 | 3,330,370 | -0.52(-1.01%) |
Sep 29, 2020 | 51.40 | 51.96 | 51.12 | 51.34 | 1,879,447 | -0.24(-0.46%) |
Sep 28, 2020 | 50.46 | 51.64 | 50.46 | 51.58 | 2,665,305 | +1.80(+3.62%) |
Sep 25, 2020 | 49.19 | 50.12 | 48.75 | 49.78 | 2,001,595 | +0.82(+1.67%) |
Sep 24, 2020 | 48.42 | 49.58 | 47.92 | 48.96 | 1,835,549 | +0.33(+0.67%) |
Sep 23, 2020 | 49.21 | 49.79 | 48.37 | 48.63 | 2,459,568 | -0.43(-0.89%) |
Sep 22, 2020 | 48.56 | 49.56 | 48.25 | 49.07 | 2,252,793 | +0.29(+0.59%) |
Sep 21, 2020 | 49.71 | 49.81 | 47.89 | 48.78 | 2,795,397 | -1.42(-2.83%) |
Sep 18, 2020 | 51.21 | 51.39 | 50.05 | 50.20 | 3,753,999 | -0.97(-1.89%) |
Sep 17, 2020 | 50.68 | 51.79 | 50.19 | 51.17 | 2,721,286 | -0.33(-0.65%) |
Sep 16, 2020 | 51.71 | 52.02 | 51.16 | 51.50 | 2,229,764 | +0.39(+0.76%) |
Sep 15, 2020 | 51.48 | 51.83 | 51.05 | 51.11 | 2,924,929 | -0.35(-0.68%) |
Sep 14, 2020 | 50.44 | 51.60 | 50.18 | 51.46 | 2,603,554 | +1.47(+2.94%) |
Sep 11, 2020 | 49.49 | 50.19 | 49.40 | 49.99 | 4,770,403 | +0.63(+1.27%) |
Sep 10, 2020 | 50.38 | 51.03 | 49.08 | 49.37 | 2,375,886 | -1.26(-2.50%) |
Sep 09, 2020 | 49.99 | 50.96 | 49.79 | 50.63 | 3,573,160 | +0.88(+1.76%) |
Sep 08, 2020 | 50.55 | 50.80 | 49.68 | 49.75 | 2,940,886 | -1.27(-2.49%) |
Sep 04, 2020 | 51.48 | 51.71 | 50.66 | 51.02 | 2,500,820 | +0.10(+0.20%) |
Sep 03, 2020 | 52.95 | 53.06 | 50.53 | 50.92 | 2,700,781 | -1.45(-2.77%) |
Sep 02, 2020 | 51.87 | 52.56 | 51.87 | 52.37 | 2,575,400 | +0.49(+0.95%) |
Sep 01, 2020 | 51.24 | 51.92 | 50.66 | 51.88 | 2,903,770 | +0.72(+1.41%) |
Aug 31, 2020 | 51.23 | 51.65 | 51.06 | 51.15 | 2,409,098 | -0.39(-0.75%) |
Aug 28, 2020 | 51.30 | 51.55 | 50.96 | 51.54 | 1,929,439 | +0.10(+0.19%) |
Aug 27, 2020 | 52.11 | 52.17 | 51.23 | 51.45 | 1,855,355 | -0.32(-0.62%) |
Aug 26, 2020 | 51.29 | 51.99 | 50.90 | 51.77 | 1,851,060 | +0.27(+0.53%) |
Aug 25, 2020 | 52.12 | 52.35 | 51.35 | 51.49 | 2,222,843 | -0.29(-0.56%) |
Aug 24, 2020 | 51.99 | 52.39 | 51.67 | 51.79 | 2,845,347 | -0.07(-0.14%) |
Aug 21, 2020 | 51.87 | 52.11 | 51.52 | 51.86 | 2,181,987 | -0.10(-0.18%) |
Aug 20, 2020 | 52.24 | 52.65 | 51.78 | 51.95 | 1,651,949 | -0.55(-1.06%) |
Aug 19, 2020 | 52.72 | 53.07 | 52.30 | 52.51 | 2,352,736 | -0.27(-0.51%) |
Aug 18, 2020 | 53.01 | 53.32 | 52.67 | 52.78 | 1,655,448 | -0.03(-0.06%) |
Aug 17, 2020 | 53.19 | 53.35 | 52.66 | 52.80 | 3,115,659 | -0.20(-0.38%) |
Aug 14, 2020 | 52.74 | 53.31 | 52.45 | 53.01 | 2,291,397 | +0.27(+0.51%) |
Aug 13, 2020 | 53.65 | 53.65 | 52.59 | 52.74 | 2,601,126 | -1.09(-2.03%) |
Aug 12, 2020 | 54.00 | 54.22 | 53.56 | 53.83 | 2,644,069 | -0.04(-0.07%) |
Aug 11, 2020 | 53.92 | 54.41 | 53.52 | 53.87 | 2,555,296 | +0.32(+0.60%) |
Aug 10, 2020 | 52.79 | 54.01 | 52.06 | 53.54 | 3,797,341 | +0.87(+1.66%) |
Aug 07, 2020 | 51.76 | 52.69 | 51.61 | 52.67 | 2,290,368 | +0.74(+1.42%) |
Aug 06, 2020 | 51.44 | 51.95 | 51.44 | 51.93 | 2,413,667 | +0.27(+0.53%) |
Aug 05, 2020 | 50.89 | 51.70 | 50.53 | 51.66 | 2,469,126 | +1.18(+2.34%) |
Aug 04, 2020 | 50.36 | 50.71 | 50.23 | 50.48 | 2,380,736 | -0.42(-0.82%) |
Aug 03, 2020 | 50.51 | 51.23 | 50.38 | 50.89 | 2,202,104 | +0.32(+0.62%) |
Jul 31, 2020 | 50.07 | 50.59 | 49.76 | 50.58 | 2,559,170 | +0.28(+0.56%) |
Jul 30, 2020 | 50.61 | 50.61 | 49.95 | 50.30 | 2,082,990 | -0.82(-1.60%) |
Jul 29, 2020 | 50.57 | 51.24 | 50.54 | 51.12 | 2,765,106 | +0.32(+0.63%) |
Jul 28, 2020 | 51.11 | 51.50 | 50.54 | 50.80 | 3,359,433 | -0.28(-0.55%) |
Jul 27, 2020 | 50.97 | 51.66 | 50.69 | 51.08 | 2,669,320 | +0.11(+0.21%) |
Jul 24, 2020 | 51.42 | 51.86 | 50.60 | 50.97 | 4,505,714 | -0.19(-0.37%) |
Jul 23, 2020 | 50.73 | 51.42 | 50.53 | 51.16 | 4,432,816 | +0.48(+0.95%) |
Jul 22, 2020 | 49.84 | 51.36 | 49.74 | 50.68 | 4,814,377 | +0.95(+1.90%) |
Jul 21, 2020 | 47.04 | 49.89 | 46.91 | 49.73 | 6,207,712 | +2.37(+5.00%) |
Jul 20, 2020 | 46.96 | 47.44 | 46.67 | 47.37 | 3,852,394 | +0.15(+0.31%) |
Jul 17, 2020 | 47.40 | 47.55 | 46.96 | 47.22 | 6,119,872 | -0.01(-0.03%) |
Jul 16, 2020 | 46.46 | 47.29 | 46.39 | 47.23 | 2,978,636 | +0.43(+0.93%) |
Jul 15, 2020 | 46.40 | 46.96 | 45.94 | 46.80 | 3,056,845 | +0.99(+2.17%) |
Jul 14, 2020 | 44.76 | 45.88 | 44.49 | 45.81 | 3,596,273 | +0.84(+1.86%) |
Jul 13, 2020 | 44.83 | 45.57 | 44.31 | 44.97 | 3,221,472 | +0.24(+0.53%) |
Jul 10, 2020 | 44.21 | 44.88 | 44.16 | 44.73 | 2,365,222 | +0.48(+1.09%) |
Jul 09, 2020 | 44.66 | 44.99 | 44.09 | 44.25 | 2,336,966 | -0.61(-1.36%) |
Jul 08, 2020 | 45.04 | 45.45 | 44.57 | 44.86 | 1,996,090 | -0.18(-0.41%) |
Jul 07, 2020 | 45.47 | 45.79 | 44.94 | 45.04 | 2,214,193 | -0.83(-1.80%) |
Jul 06, 2020 | 45.77 | 46.02 | 45.39 | 45.87 | 3,340,428 | +0.88(+1.96%) |
Jul 02, 2020 | 44.82 | 45.84 | 44.44 | 44.99 | 2,494,408 | +0.85(+1.93%) |
Jul 01, 2020 | 44.92 | 44.96 | 43.99 | 44.14 | 2,287,431 | -0.36(-0.80%) |
Jun 30, 2020 | 43.42 | 44.73 | 43.27 | 44.50 | 3,391,876 | +0.70(+1.59%) |
Jun 29, 2020 | 43.70 | 44.28 | 42.80 | 43.80 | 2,306,501 | +0.74(+1.71%) |
Jun 26, 2020 | 43.28 | 43.61 | 42.87 | 43.06 | 3,687,533 | -0.48(-1.11%) |
Jun 25, 2020 | 42.90 | 43.61 | 42.57 | 43.55 | 2,200,612 | +0.43(+1.01%) |
Jun 24, 2020 | 43.95 | 43.95 | 42.92 | 43.11 | 2,090,563 | -1.34(-3.01%) |
Jun 23, 2020 | 44.88 | 45.07 | 44.34 | 44.45 | 2,037,485 | +0.03(+0.07%) |
Jun 22, 2020 | 44.17 | 44.59 | 43.68 | 44.42 | 1,618,672 | -0.14(-0.32%) |
Jun 19, 2020 | 44.82 | 45.00 | 43.92 | 44.56 | 4,531,955 | +0.29(+0.66%) |
Jun 18, 2020 | 44.37 | 44.68 | 43.94 | 44.27 | 1,415,883 | +0.10(+0.23%) |
Jun 17, 2020 | 44.55 | 44.70 | 43.97 | 44.17 | 1,692,983 | -0.12(-0.28%) |
Jun 16, 2020 | 45.15 | 45.47 | 43.83 | 44.30 | 2,940,690 | +0.47(+1.07%) |
Jun 15, 2020 | 42.43 | 43.93 | 42.14 | 43.83 | 2,265,022 | +0.33(+0.75%) |
Jun 12, 2020 | 44.34 | 44.35 | 42.42 | 43.50 | 2,944,374 | +0.35(+0.81%) |
Jun 11, 2020 | 44.82 | 44.82 | 43.11 | 43.15 | 3,486,115 | -2.51(-5.49%) |
Jun 10, 2020 | 46.69 | 46.75 | 45.65 | 45.66 | 3,308,811 | -1.28(-2.72%) |
Jun 09, 2020 | 46.32 | 47.25 | 46.07 | 46.94 | 2,369,934 | +0.07(+0.15%) |
Jun 08, 2020 | 46.24 | 47.17 | 46.08 | 46.86 | 2,995,578 | +0.52(+1.13%) |
Jun 05, 2020 | 45.81 | 46.73 | 45.46 | 46.34 | 4,232,538 | +1.34(+2.99%) |
Jun 04, 2020 | 44.15 | 45.01 | 43.95 | 45.00 | 2,212,876 | +0.63(+1.42%) |
Jun 03, 2020 | 43.89 | 44.56 | 43.87 | 44.37 | 2,478,179 | +0.71(+1.63%) |
Jun 02, 2020 | 43.26 | 43.70 | 43.26 | 43.65 | 2,963,054 | +0.18(+0.42%) |
Jun 01, 2020 | 44.02 | 44.28 | 43.37 | 43.47 | 2,011,041 | -0.44(-1.00%) |
May 29, 2020 | 43.82 | 44.18 | 43.23 | 43.91 | 4,039,095 | -0.09(-0.20%) |
May 28, 2020 | 44.68 | 44.90 | 43.65 | 44.00 | 3,282,917 | -0.63(-1.41%) |
May 27, 2020 | 44.03 | 44.65 | 43.49 | 44.62 | 3,105,524 | +1.50(+3.47%) |
May 26, 2020 | 41.57 | 43.25 | 41.33 | 43.12 | 3,926,723 | +2.45(+6.02%) |
May 22, 2020 | 40.36 | 40.73 | 40.13 | 40.67 | 2,374,305 | +0.14(+0.34%) |
May 21, 2020 | 41.03 | 41.14 | 40.44 | 40.54 | 2,142,905 | -0.50(-1.22%) |
May 20, 2020 | 40.84 | 41.49 | 40.79 | 41.04 | 3,297,405 | +0.29(+0.70%) |
May 19, 2020 | 41.45 | 41.76 | 40.72 | 40.75 | 2,925,250 | -0.84(-2.03%) |
May 18, 2020 | 41.17 | 41.70 | 40.81 | 41.60 | 3,783,425 | +1.87(+4.70%) |
May 15, 2020 | 39.44 | 40.19 | 39.21 | 39.73 | 6,245,526 | +0.13(+0.33%) |
May 14, 2020 | 38.55 | 39.69 | 38.20 | 39.60 | 3,724,136 | +0.36(+0.92%) |
May 13, 2020 | 39.46 | 39.90 | 39.04 | 39.24 | 6,589,888 | -0.50(-1.26%) |
May 12, 2020 | 40.04 | 40.92 | 39.72 | 39.74 | 3,837,961 | -1.18(-2.89%) |
May 11, 2020 | 41.14 | 41.22 | 40.65 | 40.92 | 2,329,568 | -0.34(-0.83%) |
May 08, 2020 | 41.03 | 41.36 | 40.76 | 41.26 | 2,678,903 | +0.60(+1.47%) |
May 07, 2020 | 40.87 | 41.06 | 40.45 | 40.66 | 2,471,157 | +0.18(+0.45%) |
May 06, 2020 | 40.72 | 40.86 | 40.30 | 40.48 | 2,795,322 | +0.14(+0.35%) |
May 05, 2020 | 40.62 | 41.08 | 40.33 | 40.34 | 2,632,707 | -0.18(-0.45%) |
May 04, 2020 | 40.30 | 40.57 | 39.73 | 40.52 | 2,921,055 | +0.05(+0.12%) |
May 01, 2020 | 40.36 | 40.73 | 39.80 | 40.47 | 3,529,126 | -0.56(-1.36%) |
Apr 30, 2020 | 40.83 | 41.18 | 40.39 | 41.03 | 3,311,471 | -0.21(-0.52%) |
Apr 29, 2020 | 41.69 | 41.74 | 40.86 | 41.24 | 3,543,110 | +0.25(+0.62%) |
Apr 28, 2020 | 41.65 | 42.06 | 40.94 | 40.99 | 4,125,934 | +0.21(+0.51%) |
Apr 27, 2020 | 40.12 | 40.99 | 39.99 | 40.78 | 4,123,433 | +0.79(+1.97%) |
Apr 24, 2020 | 39.50 | 40.12 | 39.12 | 39.99 | 2,600,613 | +0.93(+2.38%) |
Apr 23, 2020 | 39.16 | 40.01 | 39.06 | 39.06 | 3,110,792 | -0.14(-0.35%) |
Apr 22, 2020 | 39.63 | 39.82 | 38.60 | 39.20 | 3,264,512 | +0.25(+0.63%) |
Apr 21, 2020 | 40.66 | 40.89 | 38.44 | 38.95 | 5,045,727 | -0.87(-2.19%) |
Apr 20, 2020 | 39.68 | 40.60 | 38.94 | 39.83 | 4,023,109 | -0.27(-0.67%) |
Apr 17, 2020 | 40.15 | 40.88 | 39.60 | 40.09 | 6,171,415 | +0.87(+2.21%) |
Apr 16, 2020 | 38.69 | 40.03 | 38.16 | 39.23 | 4,189,286 | +0.48(+1.24%) |
Apr 15, 2020 | 38.94 | 38.94 | 38.35 | 38.75 | 4,615,853 | -0.85(-2.14%) |
Apr 14, 2020 | 39.77 | 40.01 | 39.00 | 39.60 | 3,605,681 | +0.52(+1.33%) |
Apr 13, 2020 | 39.60 | 39.64 | 38.70 | 39.07 | 3,773,615 | -0.79(-1.99%) |
Apr 09, 2020 | 39.72 | 40.39 | 39.05 | 39.87 | 3,357,360 | +0.48(+1.22%) |
Apr 08, 2020 | 38.97 | 39.66 | 38.51 | 39.39 | 3,839,870 | +0.55(+1.42%) |
Apr 07, 2020 | 39.24 | 40.11 | 38.60 | 38.84 | 3,606,201 | +0.35(+0.91%) |
Apr 06, 2020 | 38.20 | 38.67 | 37.16 | 38.49 | 4,431,166 | +1.97(+5.41%) |
Apr 03, 2020 | 36.16 | 36.77 | 35.84 | 36.51 | 3,974,569 | +0.44(+1.22%) |
Apr 02, 2020 | 35.71 | 36.78 | 35.15 | 36.08 | 4,128,104 | +0.44(+1.25%) |
Apr 01, 2020 | 35.10 | 35.87 | 34.50 | 35.63 | 5,346,209 | -0.60(-1.65%) |
Mar 31, 2020 | 35.91 | 36.84 | 35.57 | 36.23 | 3,820,861 | -0.68(-1.83%) |
Mar 30, 2020 | 34.77 | 37.04 | 34.64 | 36.91 | 3,750,722 | +1.65(+4.67%) |
Mar 27, 2020 | 34.53 | 36.10 | 34.23 | 35.26 | 3,029,858 | -0.57(-1.59%) |
Mar 26, 2020 | 35.03 | 36.14 | 34.19 | 35.83 | 4,646,590 | +0.87(+2.49%) |
Mar 25, 2020 | 33.52 | 36.09 | 33.15 | 34.96 | 5,259,697 | +1.17(+3.47%) |
Mar 24, 2020 | 30.96 | 33.87 | 30.74 | 33.78 | 5,610,956 | +4.20(+14.21%) |
Mar 23, 2020 | 31.28 | 31.90 | 29.11 | 29.58 | 5,625,717 | -1.42(-4.57%) |
Mar 20, 2020 | 32.87 | 33.41 | 30.84 | 31.00 | 5,923,384 | -2.21(-6.66%) |
Mar 19, 2020 | 32.73 | 34.54 | 31.19 | 33.21 | 5,032,912 | +0.17(+0.50%) |
Mar 18, 2020 | 33.93 | 34.61 | 31.82 | 33.04 | 5,616,585 | -2.32(-6.57%) |
Mar 17, 2020 | 35.82 | 36.49 | 34.70 | 35.36 | 6,031,704 | -0.30(-0.83%) |
Mar 16, 2020 | 34.38 | 37.91 | 34.37 | 35.66 | 5,918,253 | -2.94(-7.62%) |
Mar 13, 2020 | 36.55 | 38.62 | 35.20 | 38.60 | 6,289,525 | +3.51(+10.00%) |
Mar 12, 2020 | 33.94 | 37.23 | 33.94 | 35.09 | 7,697,032 | -1.94(-5.25%) |
Mar 11, 2020 | 37.01 | 37.88 | 36.25 | 37.04 | 4,403,552 | -1.28(-3.34%) |
Mar 10, 2020 | 37.31 | 38.32 | 36.13 | 38.32 | 4,256,159 | +2.22(+6.14%) |
Mar 09, 2020 | 35.84 | 36.72 | 35.38 | 36.10 | 5,839,621 | -2.16(-5.65%) |
Mar 06, 2020 | 36.96 | 38.51 | 36.84 | 38.26 | 4,561,407 | -0.47(-1.22%) |
Mar 05, 2020 | 39.87 | 39.95 | 38.53 | 38.74 | 3,840,678 | -2.42(-5.89%) |
Mar 04, 2020 | 40.59 | 41.20 | 40.15 | 41.16 | 2,851,504 | +1.13(+2.81%) |
Mar 03, 2020 | 40.97 | 42.13 | 39.85 | 40.03 | 4,475,185 | -1.26(-3.06%) |
Mar 02, 2020 | 39.90 | 41.30 | 39.27 | 41.30 | 4,357,742 | +1.65(+4.16%) |
Feb 28, 2020 | 38.87 | 40.01 | 38.61 | 39.65 | 7,076,306 | -0.52(-1.28%) |
Feb 27, 2020 | 40.54 | 41.45 | 39.79 | 40.17 | 5,624,038 | -0.98(-2.38%) |
Feb 26, 2020 | 42.04 | 42.25 | 40.97 | 41.14 | 3,647,325 | -0.34(-0.81%) |
Feb 25, 2020 | 43.32 | 43.41 | 41.34 | 41.48 | 4,588,193 | -1.62(-3.77%) |
Feb 24, 2020 | 43.32 | 43.69 | 42.89 | 43.10 | 2,888,825 | -1.56(-3.49%) |
Feb 21, 2020 | 44.45 | 44.76 | 44.19 | 44.66 | 3,271,477 | -0.11(-0.24%) |
Feb 20, 2020 | 43.96 | 44.84 | 43.89 | 44.77 | 2,886,142 | +0.78(+1.76%) |
Feb 19, 2020 | 44.08 | 44.22 | 43.64 | 43.99 | 1,906,190 | -0.04(-0.09%) |
Feb 18, 2020 | 44.20 | 44.49 | 43.79 | 44.04 | 2,415,246 | -0.26(-0.59%) |
Feb 14, 2020 | 44.27 | 44.37 | 43.91 | 44.30 | 4,991,665 | -0.05(-0.12%) |
Feb 13, 2020 | 45.05 | 45.21 | 44.30 | 44.35 | 3,349,417 | -1.03(-2.26%) |
Feb 12, 2020 | 45.04 | 45.60 | 45.04 | 45.37 | 3,140,365 | +0.53(+1.19%) |
Feb 11, 2020 | 44.89 | 44.98 | 44.53 | 44.84 | 3,266,662 | +0.21(+0.46%) |
Feb 10, 2020 | 44.33 | 44.70 | 44.24 | 44.63 | 2,697,348 | +0.07(+0.15%) |
Feb 07, 2020 | 45.57 | 45.61 | 44.48 | 44.57 | 3,527,801 | -1.29(-2.81%) |
Feb 06, 2020 | 46.23 | 46.39 | 45.66 | 45.85 | 2,847,081 | -0.24(-0.51%) |
Feb 05, 2020 | 45.65 | 46.20 | 45.49 | 46.09 | 3,364,594 | +1.07(+2.38%) |
Feb 04, 2020 | 44.69 | 45.10 | 44.53 | 45.02 | 4,187,429 | +1.09(+2.48%) |
Feb 03, 2020 | 44.25 | 44.62 | 43.81 | 43.93 | 4,344,991 | +0.08(+0.18%) |
Jan 31, 2020 | 44.60 | 44.63 | 43.65 | 43.86 | 5,604,820 | -1.09(-2.43%) |
Jan 30, 2020 | 44.63 | 45.00 | 44.31 | 44.95 | 3,494,045 | -0.03(-0.07%) |
Jan 29, 2020 | 45.64 | 46.14 | 44.90 | 44.98 | 4,037,748 | -0.39(-0.86%) |
Jan 28, 2020 | 45.12 | 45.83 | 44.31 | 45.37 | 5,432,715 | +0.95(+2.13%) |
Jan 27, 2020 | 44.51 | 44.83 | 44.24 | 44.42 | 4,007,292 | -0.96(-2.11%) |
Jan 24, 2020 | 45.64 | 45.66 | 45.05 | 45.38 | 2,606,976 | -0.48(-1.04%) |
Jan 23, 2020 | 45.34 | 45.96 | 44.73 | 45.86 | 2,033,316 | +0.39(+0.86%) |
Jan 22, 2020 | 46.02 | 46.04 | 45.40 | 45.47 | 1,677,160 | -0.35(-0.77%) |
Jan 21, 2020 | 46.38 | 46.38 | 45.66 | 45.83 | 2,585,287 | -0.58(-1.25%) |
Jan 17, 2020 | 46.56 | 46.83 | 46.23 | 46.40 | 2,912,733 | -0.02(-0.05%) |
Jan 16, 2020 | 46.04 | 46.43 | 45.77 | 46.43 | 2,251,045 | +0.65(+1.42%) |
Jan 15, 2020 | 46.03 | 46.12 | 45.66 | 45.78 | 2,477,024 | -0.44(-0.95%) |
Jan 14, 2020 | 46.52 | 46.68 | 46.13 | 46.22 | 2,435,548 | +0.08(+0.18%) |
Jan 13, 2020 | 46.05 | 46.17 | 45.74 | 46.13 | 1,832,802 | +0.15(+0.32%) |
Jan 10, 2020 | 46.43 | 46.53 | 45.93 | 45.98 | 2,039,793 | -0.38(-0.82%) |
Jan 09, 2020 | 46.59 | 46.78 | 45.85 | 46.36 | 3,100,536 | -0.30(-0.65%) |
Jan 08, 2020 | 46.24 | 46.81 | 45.65 | 46.66 | 3,101,419 | +0.61(+1.33%) |
Jan 07, 2020 | 45.98 | 46.16 | 45.67 | 46.05 | 2,945,476 | -0.31(-0.66%) |
Jan 06, 2020 | 46.26 | 46.40 | 45.75 | 46.36 | 3,046,569 | -0.17(-0.37%) |
Jan 03, 2020 | 46.28 | 46.59 | 45.90 | 46.53 | 2,715,268 | -0.46(-0.98%) |
Jan 02, 2020 | 46.80 | 47.08 | 46.47 | 46.99 | 2,929,601 | +0.24(+0.52%) |
Dec 31, 2019 | 46.75 | 47.00 | 46.52 | 46.75 | 1,769,907 | +0.08(+0.16%) |
Dec 30, 2019 | 46.88 | 46.96 | 46.45 | 46.67 | 1,328,040 | -0.26(-0.55%) |
Dec 27, 2019 | 47.13 | 47.18 | 46.81 | 46.93 | 1,171,590 | -0.06(-0.13%) |
Dec 26, 2019 | 47.05 | 47.08 | 46.62 | 46.99 | 868,374 | +0.01(+0.03%) |
Dec 24, 2019 | 47.04 | 47.04 | 46.74 | 46.98 | 558,722 | -0.04(-0.08%) |
Dec 23, 2019 | 47.26 | 47.55 | 46.91 | 47.01 | 1,948,815 | -0.37(-0.77%) |
Dec 20, 2019 | 47.42 | 47.43 | 46.80 | 47.38 | 8,687,777 | +0.28(+0.60%) |
Dec 19, 2019 | 47.66 | 47.79 | 46.92 | 47.10 | 2,889,953 | -0.83(-1.72%) |
Dec 18, 2019 | 47.67 | 48.00 | 47.48 | 47.92 | 3,076,358 | +0.27(+0.57%) |
Dec 17, 2019 | 47.99 | 48.21 | 47.60 | 47.65 | 3,972,693 | -0.39(-0.81%) |
Dec 16, 2019 | 48.00 | 48.38 | 47.91 | 48.04 | 3,295,496 | +0.47(+0.99%) |
Dec 13, 2019 | 47.93 | 48.30 | 47.31 | 47.57 | 2,493,349 | -0.55(-1.13%) |
Dec 12, 2019 | 47.23 | 48.25 | 47.09 | 48.11 | 2,838,183 | +0.90(+1.90%) |
Dec 11, 2019 | 47.27 | 47.46 | 47.00 | 47.21 | 1,979,774 | +0.12(+0.25%) |
Dec 10, 2019 | 47.03 | 47.19 | 46.71 | 47.10 | 2,433,796 | +0.08(+0.16%) |
Dec 09, 2019 | 47.03 | 47.09 | 46.74 | 47.02 | 1,591,503 | -0.03(-0.06%) |
Dec 06, 2019 | 47.02 | 47.30 | 46.97 | 47.05 | 1,568,385 | +0.59(+1.26%) |
Dec 05, 2019 | 46.42 | 46.56 | 46.14 | 46.47 | 2,729,698 | +0.16(+0.34%) |
Dec 04, 2019 | 46.59 | 46.98 | 46.31 | 46.31 | 2,317,014 | -0.15(-0.31%) |
Dec 03, 2019 | 46.18 | 46.53 | 45.75 | 46.45 | 2,867,110 | -0.35(-0.76%) |
Dec 02, 2019 | 47.42 | 47.56 | 46.78 | 46.81 | 2,579,673 | -0.39(-0.82%) |
Nov 29, 2019 | 47.33 | 47.57 | 47.14 | 47.20 | 1,454,597 | -0.46(-0.96%) |
Nov 27, 2019 | 47.37 | 47.71 | 46.98 | 47.65 | 1,920,095 | +0.22(+0.47%) |
Nov 26, 2019 | 47.35 | 47.46 | 46.94 | 47.43 | 2,514,791 | +0.15(+0.32%) |
Nov 25, 2019 | 46.80 | 47.38 | 46.51 | 47.28 | 2,462,502 | +0.63(+1.34%) |
Nov 22, 2019 | 46.39 | 46.69 | 46.25 | 46.66 | 1,792,170 | +0.38(+0.81%) |
Nov 21, 2019 | 45.98 | 46.40 | 45.81 | 46.28 | 2,697,547 | +0.55(+1.19%) |
Nov 20, 2019 | 45.82 | 46.09 | 45.46 | 45.73 | 1,823,544 | -0.34(-0.73%) |
Nov 19, 2019 | 46.36 | 46.58 | 45.83 | 46.07 | 1,922,425 | -0.35(-0.75%) |
Nov 18, 2019 | 46.13 | 46.50 | 45.94 | 46.42 | 1,940,026 | -0.11(-0.24%) |
Nov 15, 2019 | 46.55 | 46.68 | 46.22 | 46.53 | 2,250,944 | +0.40(+0.87%) |
Nov 14, 2019 | 46.56 | 46.56 | 45.97 | 46.13 | 2,050,451 | +0.23(+0.49%) |
Nov 13, 2019 | 45.90 | 45.99 | 45.38 | 45.90 | 2,273,888 | -0.17(-0.37%) |
Nov 12, 2019 | 46.35 | 46.39 | 45.98 | 46.07 | 2,071,846 | -0.28(-0.61%) |
Nov 11, 2019 | 46.16 | 46.49 | 46.07 | 46.35 | 1,452,759 | -0.09(-0.19%) |
Nov 08, 2019 | 46.02 | 46.47 | 45.89 | 46.44 | 1,896,131 | +0.24(+0.52%) |
Nov 07, 2019 | 46.28 | 46.61 | 46.03 | 46.20 | 3,220,240 | +0.11(+0.24%) |
Nov 06, 2019 | 45.96 | 46.16 | 45.43 | 46.09 | 2,244,485 | +0.01(+0.01%) |
Nov 05, 2019 | 45.91 | 46.49 | 45.46 | 46.09 | 3,359,112 | +0.21(+0.47%) |
Nov 04, 2019 | 45.35 | 45.94 | 45.18 | 45.87 | 3,215,849 | +0.72(+1.60%) |
Nov 01, 2019 | 44.21 | 45.16 | 44.00 | 45.15 | 3,813,828 | +1.15(+2.62%) |
Oct 31, 2019 | 44.04 | 44.23 | 43.25 | 44.00 | 4,072,698 | -0.23(-0.53%) |
Oct 30, 2019 | 44.11 | 44.43 | 43.88 | 44.23 | 3,099,344 | -0.49(-1.11%) |
Oct 29, 2019 | 44.55 | 44.92 | 44.20 | 44.73 | 3,059,415 | -0.11(-0.25%) |
Oct 28, 2019 | 44.54 | 45.01 | 44.50 | 44.84 | 2,580,609 | +0.36(+0.80%) |
Oct 25, 2019 | 43.55 | 44.65 | 43.47 | 44.48 | 3,331,005 | +0.92(+2.12%) |
Oct 24, 2019 | 43.61 | 43.74 | 42.90 | 43.56 | 3,168,796 | +0.11(+0.25%) |
Oct 23, 2019 | 43.59 | 43.96 | 42.98 | 43.45 | 5,122,310 | -0.73(-1.65%) |
Oct 22, 2019 | 42.84 | 44.19 | 42.23 | 44.18 | 7,395,771 | +1.95(+4.62%) |
Oct 21, 2019 | 41.96 | 43.07 | 41.93 | 42.23 | 6,067,438 | +0.56(+1.34%) |
Oct 18, 2019 | 41.00 | 41.89 | 40.67 | 41.67 | 4,485,249 | +0.73(+1.77%) |
Oct 17, 2019 | 40.78 | 41.01 | 40.53 | 40.94 | 2,940,080 | +0.41(+1.01%) |
Oct 16, 2019 | 40.57 | 40.99 | 40.40 | 40.53 | 2,819,226 | -0.16(-0.39%) |
Oct 15, 2019 | 39.97 | 40.90 | 39.79 | 40.69 | 2,456,999 | +0.50(+1.24%) |
Oct 14, 2019 | 39.72 | 40.26 | 39.50 | 40.19 | 2,601,647 | +0.22(+0.55%) |
Oct 11, 2019 | 39.63 | 40.42 | 39.63 | 39.97 | 4,449,811 | +1.03(+2.64%) |
Oct 10, 2019 | 39.03 | 39.39 | 38.75 | 38.94 | 1,936,953 | +0.25(+0.64%) |
Oct 09, 2019 | 38.92 | 38.93 | 38.28 | 38.69 | 2,215,023 | +0.19(+0.50%) |
Oct 08, 2019 | 38.65 | 38.98 | 38.36 | 38.50 | 2,563,040 | -0.68(-1.73%) |
Oct 07, 2019 | 39.05 | 39.72 | 38.79 | 39.18 | 2,598,355 | -0.06(-0.16%) |
Oct 04, 2019 | 38.72 | 39.30 | 38.67 | 39.24 | 1,944,080 | +0.49(+1.27%) |
Oct 03, 2019 | 38.29 | 38.76 | 37.70 | 38.75 | 2,584,470 | +0.45(+1.16%) |
Oct 02, 2019 | 38.86 | 38.88 | 37.94 | 38.31 | 3,362,692 | -0.76(-1.95%) |