Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.17 | 25.21 | 24.04 | 24.90 | 18,028,020 | -0.47(-1.85%) |
Oct 29, 2020 | 24.47 | 25.39 | 23.95 | 25.37 | 17,882,768 | +0.32(+1.28%) |
Oct 28, 2020 | 25.55 | 25.94 | 24.84 | 25.05 | 17,553,898 | -1.28(-4.86%) |
Oct 27, 2020 | 26.24 | 26.70 | 26.07 | 26.33 | 14,959,738 | -0.05(-0.20%) |
Oct 26, 2020 | 27.63 | 27.78 | 26.17 | 26.38 | 13,242,532 | -1.93(-6.82%) |
Oct 23, 2020 | 28.08 | 28.87 | 27.77 | 28.31 | 17,624,166 | +0.55(+1.97%) |
Oct 22, 2020 | 26.64 | 27.82 | 26.51 | 27.77 | 17,272,800 | +1.11(+4.15%) |
Oct 21, 2020 | 27.99 | 28.20 | 26.61 | 26.66 | 22,070,424 | -1.69(-5.95%) |
Oct 20, 2020 | 28.64 | 28.76 | 27.90 | 28.35 | 22,117,142 | -0.10(-0.37%) |
Oct 19, 2020 | 29.69 | 29.76 | 28.44 | 28.45 | 24,911,146 | -0.93(-3.17%) |
Oct 16, 2020 | 30.29 | 30.43 | 29.37 | 29.38 | 9,553,994 | -1.04(-3.43%) |
Oct 15, 2020 | 29.11 | 30.49 | 28.94 | 30.43 | 10,046,339 | +0.75(+2.52%) |
Oct 14, 2020 | 29.26 | 30.54 | 29.26 | 29.68 | 11,421,855 | -0.30(-1.00%) |
Oct 13, 2020 | 30.54 | 30.94 | 29.83 | 29.98 | 9,446,789 | -0.61(-1.99%) |
Oct 12, 2020 | 30.14 | 30.80 | 29.85 | 30.59 | 8,393,291 | +0.40(+1.31%) |
Oct 09, 2020 | 30.89 | 30.92 | 29.94 | 30.20 | 7,424,711 | -0.34(-1.13%) |
Oct 08, 2020 | 29.65 | 30.61 | 29.48 | 30.54 | 7,862,953 | +1.03(+3.50%) |
Oct 07, 2020 | 28.77 | 29.68 | 28.64 | 29.51 | 7,716,918 | +0.89(+3.09%) |
Oct 06, 2020 | 29.98 | 30.15 | 28.47 | 28.62 | 7,729,771 | -0.84(-2.86%) |
Oct 05, 2020 | 28.85 | 29.49 | 28.56 | 29.47 | 6,576,242 | +1.04(+3.66%) |
Oct 02, 2020 | 27.14 | 28.61 | 27.03 | 28.43 | 8,224,317 | +0.55(+1.97%) |
Oct 01, 2020 | 27.70 | 28.14 | 27.24 | 27.88 | 9,225,255 | -0.35(-1.25%) |
Sep 30, 2020 | 28.13 | 28.61 | 27.97 | 28.23 | 9,437,157 | +0.33(+1.17%) |
Sep 29, 2020 | 28.98 | 29.04 | 27.65 | 27.90 | 7,751,606 | -1.07(-3.71%) |
Sep 28, 2020 | 29.52 | 29.86 | 28.90 | 28.98 | 10,420,348 | +0.01(+0.03%) |
Sep 25, 2020 | 28.44 | 29.22 | 28.35 | 28.97 | 6,097,270 | +0.09(+0.30%) |
Sep 24, 2020 | 28.20 | 29.45 | 27.90 | 28.88 | 8,241,356 | +0.58(+2.07%) |
Sep 23, 2020 | 29.53 | 29.73 | 28.26 | 28.30 | 8,972,489 | -1.19(-4.02%) |
Sep 22, 2020 | 29.52 | 29.92 | 29.23 | 29.48 | 9,264,064 | -0.05(-0.17%) |
Sep 21, 2020 | 29.92 | 30.15 | 29.30 | 29.53 | 13,164,109 | -1.30(-4.21%) |
Sep 18, 2020 | 30.77 | 31.33 | 30.43 | 30.83 | 14,437,811 | -0.19(-0.61%) |
Sep 17, 2020 | 29.57 | 31.04 | 29.36 | 31.02 | 15,295,898 | +0.87(+2.88%) |
Sep 16, 2020 | 29.33 | 30.54 | 28.92 | 30.15 | 10,751,448 | +1.10(+3.79%) |
Sep 15, 2020 | 28.99 | 29.41 | 28.89 | 29.05 | 9,695,054 | +0.24(+0.84%) |
Sep 14, 2020 | 28.57 | 29.11 | 28.37 | 28.81 | 6,323,891 | +0.35(+1.24%) |
Sep 11, 2020 | 28.26 | 28.74 | 28.06 | 28.46 | 7,875,296 | +0.16(+0.58%) |
Sep 10, 2020 | 29.59 | 29.66 | 28.24 | 28.30 | 9,984,699 | -1.32(-4.47%) |
Sep 09, 2020 | 29.96 | 29.96 | 29.41 | 29.62 | 7,492,327 | +0.34(+1.17%) |
Sep 08, 2020 | 30.34 | 30.34 | 29.00 | 29.28 | 10,864,377 | -1.55(-5.02%) |
Sep 04, 2020 | 31.25 | 31.54 | 30.66 | 30.82 | 9,639,130 | -0.11(-0.36%) |
Sep 03, 2020 | 30.97 | 31.69 | 30.81 | 30.94 | 10,158,607 | -0.34(-1.07%) |
Sep 02, 2020 | 31.80 | 31.95 | 31.27 | 31.27 | 8,657,489 | -0.67(-2.10%) |
Sep 01, 2020 | 32.16 | 32.32 | 31.48 | 31.94 | 7,291,890 | -0.63(-1.93%) |
Aug 31, 2020 | 32.96 | 33.05 | 32.29 | 32.57 | 7,172,286 | -0.42(-1.28%) |
Aug 28, 2020 | 32.95 | 33.06 | 32.56 | 32.99 | 5,884,484 | +0.20(+0.60%) |
Aug 27, 2020 | 32.47 | 32.90 | 32.23 | 32.79 | 7,250,129 | +0.51(+1.57%) |
Aug 26, 2020 | 33.38 | 33.49 | 32.25 | 32.28 | 7,855,779 | -1.11(-3.32%) |
Aug 25, 2020 | 33.87 | 33.91 | 33.05 | 33.39 | 4,840,788 | -0.02(-0.05%) |
Aug 24, 2020 | 32.96 | 34.00 | 32.73 | 33.41 | 6,232,026 | +0.61(+1.86%) |
Aug 21, 2020 | 33.21 | 33.36 | 32.62 | 32.80 | 5,856,679 | -0.52(-1.57%) |
Aug 20, 2020 | 33.57 | 33.79 | 33.29 | 33.32 | 4,587,569 | -0.76(-2.22%) |
Aug 19, 2020 | 34.48 | 34.66 | 33.97 | 34.08 | 5,265,803 | -0.58(-1.69%) |
Aug 18, 2020 | 34.91 | 35.53 | 34.49 | 34.67 | 6,642,471 | -0.32(-0.91%) |
Aug 17, 2020 | 35.03 | 35.22 | 34.30 | 34.98 | 7,083,432 | -0.10(-0.29%) |
Aug 14, 2020 | 34.57 | 35.24 | 34.35 | 35.09 | 3,897,394 | +0.16(+0.47%) |
Aug 13, 2020 | 35.37 | 35.95 | 34.91 | 34.92 | 9,640,376 | -0.89(-2.47%) |
Aug 12, 2020 | 34.70 | 35.83 | 34.60 | 35.81 | 13,754,606 | +1.68(+4.91%) |
Aug 11, 2020 | 34.87 | 35.37 | 34.02 | 34.13 | 9,279,159 | +0.06(+0.18%) |
Aug 10, 2020 | 33.10 | 34.10 | 33.05 | 34.07 | 6,529,590 | +1.15(+3.50%) |
Aug 07, 2020 | 32.55 | 33.00 | 32.11 | 32.92 | 5,171,668 | +0.21(+0.66%) |
Aug 06, 2020 | 32.35 | 33.03 | 32.33 | 32.71 | 7,664,295 | +0.03(+0.08%) |
Aug 05, 2020 | 33.09 | 33.26 | 32.41 | 32.68 | 8,513,974 | +0.33(+1.01%) |
Aug 04, 2020 | 31.51 | 32.72 | 31.35 | 32.35 | 6,757,375 | +0.80(+2.53%) |
Aug 03, 2020 | 32.04 | 32.14 | 31.54 | 31.55 | 9,382,660 | -0.58(-1.82%) |
Jul 31, 2020 | 31.85 | 32.32 | 31.55 | 32.14 | 8,982,738 | -0.21(-0.66%) |
Jul 30, 2020 | 32.77 | 33.07 | 30.86 | 32.35 | 15,613,289 | -1.98(-5.76%) |
Jul 29, 2020 | 33.50 | 34.33 | 33.18 | 34.33 | 7,332,341 | +0.84(+2.52%) |
Jul 28, 2020 | 34.01 | 34.35 | 33.35 | 33.49 | 7,199,705 | -0.70(-2.04%) |
Jul 27, 2020 | 34.31 | 34.79 | 33.90 | 34.18 | 6,180,836 | -0.44(-1.27%) |
Jul 24, 2020 | 35.02 | 35.55 | 34.52 | 34.62 | 6,052,712 | -0.15(-0.44%) |
Jul 23, 2020 | 34.84 | 35.35 | 34.57 | 34.78 | 6,925,107 | -0.37(-1.05%) |
Jul 22, 2020 | 35.30 | 35.45 | 34.66 | 35.15 | 6,000,775 | -0.66(-1.85%) |
Jul 21, 2020 | 34.47 | 36.17 | 34.38 | 35.81 | 9,250,406 | +2.00(+5.92%) |
Jul 20, 2020 | 34.35 | 34.67 | 33.73 | 33.81 | 7,453,844 | -0.54(-1.58%) |
Jul 17, 2020 | 35.54 | 35.82 | 34.19 | 34.35 | 7,794,905 | -1.04(-2.94%) |
Jul 16, 2020 | 35.13 | 35.79 | 34.60 | 35.39 | 5,468,689 | -0.03(-0.07%) |
Jul 15, 2020 | 35.90 | 36.09 | 34.93 | 35.41 | 6,789,531 | +0.26(+0.75%) |
Jul 14, 2020 | 33.56 | 35.17 | 33.41 | 35.15 | 5,821,150 | +1.40(+4.16%) |
Jul 13, 2020 | 34.15 | 34.47 | 33.18 | 33.75 | 6,918,849 | -0.03(-0.08%) |
Jul 10, 2020 | 32.64 | 33.88 | 32.52 | 33.77 | 10,833,874 | +1.14(+3.49%) |
Jul 09, 2020 | 34.60 | 34.79 | 32.58 | 32.63 | 10,800,089 | -2.30(-6.58%) |
Jul 08, 2020 | 34.53 | 35.37 | 34.29 | 34.93 | 5,754,241 | +0.35(+1.01%) |
Jul 07, 2020 | 35.01 | 35.42 | 34.52 | 34.58 | 7,046,233 | -0.84(-2.38%) |
Jul 06, 2020 | 36.27 | 36.48 | 35.19 | 35.42 | 6,845,311 | -0.13(-0.36%) |
Jul 02, 2020 | 35.58 | 36.17 | 35.38 | 35.55 | 5,611,797 | +0.88(+2.55%) |
Jul 01, 2020 | 36.03 | 36.44 | 34.61 | 34.66 | 6,580,607 | -1.09(-3.05%) |
Jun 30, 2020 | 34.77 | 36.03 | 34.27 | 35.75 | 7,418,416 | +0.61(+1.74%) |
Jun 29, 2020 | 34.38 | 35.18 | 33.97 | 35.14 | 6,769,102 | +0.81(+2.35%) |
Jun 26, 2020 | 35.37 | 35.41 | 34.17 | 34.33 | 9,871,916 | -1.45(-4.07%) |
Jun 25, 2020 | 34.60 | 35.84 | 34.47 | 35.79 | 7,027,954 | +0.91(+2.61%) |
Jun 24, 2020 | 36.59 | 36.73 | 34.83 | 34.88 | 8,385,817 | -2.40(-6.44%) |
Jun 23, 2020 | 37.54 | 37.89 | 37.09 | 37.28 | 5,832,061 | +0.21(+0.57%) |
Jun 22, 2020 | 36.79 | 37.42 | 36.30 | 37.06 | 5,887,072 | -0.12(-0.32%) |
Jun 19, 2020 | 39.05 | 39.05 | 36.91 | 37.18 | 16,104,373 | -0.64(-1.69%) |
Jun 18, 2020 | 37.04 | 38.15 | 36.74 | 37.82 | 8,570,741 | +0.37(+0.98%) |
Jun 17, 2020 | 38.28 | 38.37 | 37.36 | 37.46 | 7,012,431 | -0.93(-2.42%) |
Jun 16, 2020 | 38.54 | 38.87 | 37.09 | 38.38 | 8,147,962 | +1.50(+4.06%) |
Jun 15, 2020 | 34.95 | 37.36 | 34.76 | 36.89 | 9,392,874 | -0.32(-0.87%) |
Jun 12, 2020 | 37.97 | 38.64 | 35.83 | 37.21 | 10,493,281 | +1.37(+3.82%) |
Jun 11, 2020 | 35.80 | 37.65 | 35.57 | 35.84 | 9,913,646 | -3.20(-8.20%) |
Jun 10, 2020 | 40.88 | 41.09 | 39.03 | 39.04 | 9,261,256 | -2.34(-5.65%) |
Jun 09, 2020 | 41.05 | 41.85 | 40.74 | 41.38 | 9,641,320 | -1.43(-3.34%) |
Jun 08, 2020 | 42.72 | 43.22 | 41.53 | 42.81 | 12,036,660 | +1.46(+3.54%) |
Jun 05, 2020 | 40.32 | 41.50 | 40.02 | 41.34 | 13,608,099 | +3.30(+8.68%) |
Jun 04, 2020 | 38.02 | 38.40 | 37.58 | 38.04 | 6,554,304 | -0.35(-0.91%) |
Jun 03, 2020 | 38.38 | 38.48 | 37.46 | 38.39 | 9,428,646 | +0.78(+2.08%) |
Jun 02, 2020 | 37.46 | 38.03 | 37.18 | 37.61 | 6,882,762 | +0.69(+1.87%) |
Jun 01, 2020 | 35.96 | 37.18 | 35.43 | 36.92 | 7,456,262 | +1.03(+2.87%) |
May 29, 2020 | 36.26 | 36.40 | 35.46 | 35.89 | 11,962,251 | -0.71(-1.93%) |
May 28, 2020 | 38.05 | 38.05 | 36.40 | 36.60 | 6,900,863 | -1.41(-3.72%) |
May 27, 2020 | 37.73 | 38.02 | 36.55 | 38.01 | 6,778,558 | +0.85(+2.29%) |
May 26, 2020 | 38.13 | 38.39 | 37.00 | 37.16 | 9,051,893 | +0.33(+0.90%) |
May 22, 2020 | 36.51 | 36.89 | 35.99 | 36.83 | 5,493,447 | -0.37(-1.01%) |
May 21, 2020 | 37.77 | 38.18 | 37.11 | 37.20 | 7,809,702 | -0.37(-0.97%) |
May 20, 2020 | 37.09 | 38.12 | 36.84 | 37.57 | 8,460,656 | +1.26(+3.47%) |
May 19, 2020 | 37.18 | 37.34 | 36.26 | 36.31 | 7,200,332 | -0.79(-2.13%) |
May 18, 2020 | 36.97 | 37.96 | 36.73 | 37.10 | 10,635,277 | +2.32(+6.68%) |
May 15, 2020 | 33.92 | 35.35 | 33.80 | 34.77 | 8,511,776 | +0.80(+2.35%) |
May 14, 2020 | 33.12 | 34.43 | 32.15 | 33.98 | 7,896,163 | +0.03(+0.10%) |
May 13, 2020 | 34.90 | 35.04 | 33.64 | 33.94 | 9,007,528 | -1.44(-4.06%) |
May 12, 2020 | 36.26 | 36.72 | 35.34 | 35.38 | 8,667,360 | -0.59(-1.63%) |
May 11, 2020 | 35.93 | 36.83 | 35.80 | 35.97 | 8,316,647 | -0.69(-1.88%) |
May 08, 2020 | 36.69 | 36.89 | 35.79 | 36.66 | 8,198,096 | +0.92(+2.57%) |
May 07, 2020 | 35.38 | 36.52 | 35.31 | 35.74 | 11,301,722 | +1.63(+4.77%) |
May 06, 2020 | 34.62 | 35.24 | 33.55 | 34.11 | 9,747,406 | -0.36(-1.05%) |
May 05, 2020 | 36.31 | 36.71 | 34.25 | 34.47 | 11,984,150 | +0.47(+1.39%) |
May 04, 2020 | 32.54 | 34.03 | 32.14 | 34.00 | 14,855,228 | +1.03(+3.12%) |
May 01, 2020 | 34.15 | 34.79 | 32.61 | 32.97 | 10,987,795 | -2.49(-7.03%) |
Apr 30, 2020 | 35.87 | 36.71 | 34.41 | 35.47 | 13,959,085 | -0.09(-0.26%) |
Apr 29, 2020 | 33.76 | 35.84 | 33.39 | 35.56 | 15,378,026 | +3.14(+9.69%) |
Apr 28, 2020 | 31.92 | 32.85 | 31.64 | 32.42 | 11,212,193 | +1.12(+3.58%) |
Apr 27, 2020 | 30.22 | 31.52 | 29.22 | 31.30 | 9,851,547 | +0.89(+2.94%) |
Apr 24, 2020 | 31.15 | 31.42 | 30.14 | 30.40 | 10,310,836 | -0.08(-0.25%) |
Apr 23, 2020 | 30.84 | 31.34 | 29.80 | 30.48 | 11,689,587 | +1.01(+3.43%) |
Apr 22, 2020 | 29.65 | 29.93 | 29.10 | 29.47 | 14,303,537 | +1.51(+5.39%) |
Apr 21, 2020 | 27.76 | 28.75 | 27.47 | 27.96 | 16,190,026 | -1.16(-3.99%) |
Apr 20, 2020 | 27.35 | 30.05 | 27.30 | 29.12 | 15,699,205 | -0.58(-1.96%) |
Apr 17, 2020 | 26.94 | 29.79 | 26.83 | 29.70 | 15,624,306 | +3.53(+13.49%) |
Apr 16, 2020 | 26.82 | 27.15 | 25.71 | 26.17 | 15,684,001 | -0.95(-3.51%) |
Apr 15, 2020 | 27.10 | 27.80 | 25.89 | 27.13 | 13,475,593 | -1.58(-5.52%) |
Apr 14, 2020 | 28.95 | 29.04 | 28.37 | 28.71 | 13,154,096 | -0.19(-0.64%) |
Apr 13, 2020 | 30.28 | 30.31 | 28.45 | 28.90 | 12,133,286 | -0.36(-1.24%) |
Apr 09, 2020 | 31.95 | 32.00 | 28.04 | 29.26 | 16,855,960 | -0.80(-2.66%) |
Apr 08, 2020 | 28.69 | 30.24 | 28.53 | 30.06 | 9,694,803 | +2.03(+7.24%) |
Apr 07, 2020 | 29.38 | 30.28 | 27.82 | 28.03 | 13,892,471 | +0.40(+1.43%) |
Apr 06, 2020 | 28.20 | 28.47 | 26.78 | 27.63 | 16,062,025 | -0.09(-0.33%) |
Apr 03, 2020 | 29.16 | 29.47 | 26.63 | 27.72 | 13,656,578 | -0.80(-2.81%) |
Apr 02, 2020 | 26.33 | 29.84 | 25.87 | 28.53 | 17,438,476 | +3.57(+14.31%) |
Apr 01, 2020 | 24.70 | 25.72 | 24.28 | 24.95 | 13,173,200 | -0.99(-3.83%) |
Mar 31, 2020 | 25.30 | 26.89 | 25.03 | 25.95 | 16,008,011 | +1.27(+5.16%) |
Mar 30, 2020 | 24.02 | 25.39 | 23.18 | 24.68 | 13,163,571 | +0.03(+0.14%) |
Mar 27, 2020 | 25.37 | 25.50 | 24.26 | 24.64 | 12,638,469 | -2.39(-8.85%) |
Mar 26, 2020 | 26.22 | 27.35 | 25.61 | 27.03 | 16,116,870 | +0.97(+3.72%) |
Mar 25, 2020 | 26.31 | 27.43 | 24.84 | 26.07 | 16,969,288 | +0.17(+0.65%) |
Mar 24, 2020 | 22.28 | 26.01 | 22.28 | 25.90 | 19,849,694 | +5.21(+25.21%) |
Mar 23, 2020 | 22.54 | 22.72 | 19.67 | 20.68 | 19,274,876 | -1.93(-8.53%) |
Mar 20, 2020 | 22.80 | 23.92 | 21.81 | 22.61 | 28,239,984 | +1.05(+4.88%) |
Mar 19, 2020 | 19.49 | 21.90 | 17.69 | 21.56 | 18,582,030 | +2.46(+12.88%) |
Mar 18, 2020 | 20.43 | 21.57 | 17.56 | 19.10 | 20,222,172 | -3.02(-13.64%) |
Mar 17, 2020 | 22.21 | 22.62 | 20.55 | 22.11 | 22,189,244 | +0.14(+0.65%) |
Mar 16, 2020 | 23.16 | 26.24 | 21.83 | 21.97 | 16,349,625 | -4.46(-16.89%) |
Mar 13, 2020 | 25.78 | 26.74 | 23.24 | 26.44 | 20,781,088 | +2.68(+11.28%) |
Mar 12, 2020 | 25.56 | 26.46 | 23.44 | 23.76 | 19,679,296 | -3.67(-13.39%) |
Mar 11, 2020 | 28.30 | 28.59 | 26.55 | 27.43 | 21,913,552 | -1.95(-6.65%) |
Mar 10, 2020 | 30.87 | 31.52 | 27.80 | 29.38 | 24,124,864 | +0.68(+2.38%) |
Mar 09, 2020 | 28.60 | 30.50 | 26.96 | 28.70 | 35,397,988 | -9.49(-24.84%) |
Mar 06, 2020 | 38.74 | 39.17 | 37.64 | 38.19 | 17,217,410 | -2.00(-4.97%) |
Mar 05, 2020 | 40.42 | 40.98 | 39.41 | 40.18 | 11,399,287 | -1.46(-3.50%) |
Mar 04, 2020 | 41.07 | 41.74 | 40.22 | 41.64 | 10,593,194 | +1.10(+2.72%) |
Mar 03, 2020 | 41.73 | 43.38 | 39.97 | 40.54 | 13,989,544 | -0.94(-2.25%) |
Mar 02, 2020 | 41.55 | 41.60 | 39.49 | 41.47 | 12,666,479 | +0.68(+1.67%) |
Feb 28, 2020 | 38.36 | 40.81 | 38.01 | 40.79 | 19,656,028 | +1.09(+2.74%) |
Feb 27, 2020 | 41.79 | 41.79 | 39.70 | 39.70 | 17,419,854 | -3.40(-7.90%) |
Feb 26, 2020 | 45.51 | 45.70 | 43.06 | 43.11 | 13,824,854 | -2.24(-4.94%) |
Feb 25, 2020 | 47.61 | 47.75 | 45.10 | 45.35 | 12,400,842 | -2.15(-4.52%) |
Feb 24, 2020 | 47.30 | 47.97 | 47.17 | 47.50 | 12,284,456 | -1.74(-3.52%) |
Feb 21, 2020 | 49.13 | 49.37 | 48.67 | 49.23 | 6,191,985 | -0.37(-0.75%) |
Feb 20, 2020 | 49.91 | 50.17 | 49.35 | 49.60 | 6,831,356 | -0.32(-0.64%) |
Feb 19, 2020 | 49.49 | 50.01 | 49.43 | 49.92 | 6,208,459 | +0.81(+1.65%) |
Feb 18, 2020 | 49.21 | 49.34 | 48.62 | 49.11 | 4,674,314 | -0.27(-0.55%) |
Feb 14, 2020 | 49.59 | 49.78 | 49.01 | 49.38 | 4,990,837 | -0.17(-0.34%) |
Feb 13, 2020 | 49.78 | 50.08 | 49.37 | 49.55 | 7,116,912 | -0.44(-0.88%) |
Feb 12, 2020 | 50.11 | 51.15 | 49.81 | 49.99 | 7,055,654 | +0.88(+1.79%) |
Feb 11, 2020 | 49.23 | 49.36 | 48.69 | 49.11 | 7,343,472 | +0.70(+1.45%) |
Feb 10, 2020 | 48.07 | 48.64 | 47.86 | 48.41 | 8,075,688 | -0.10(-0.21%) |
Feb 07, 2020 | 48.36 | 48.83 | 48.15 | 48.51 | 6,074,906 | -0.35(-0.72%) |
Feb 06, 2020 | 49.41 | 49.41 | 48.46 | 48.86 | 7,055,258 | -0.31(-0.63%) |
Feb 05, 2020 | 47.92 | 49.31 | 47.53 | 49.17 | 15,411,210 | +1.92(+4.05%) |
Feb 04, 2020 | 49.30 | 50.04 | 47.20 | 47.26 | 16,018,026 | -2.25(-4.55%) |
Feb 03, 2020 | 49.70 | 50.48 | 49.24 | 49.51 | 8,386,286 | -0.21(-0.42%) |
Jan 31, 2020 | 50.19 | 50.53 | 49.45 | 49.71 | 9,172,489 | -1.22(-2.40%) |
Jan 30, 2020 | 49.98 | 51.02 | 49.85 | 50.94 | 8,284,857 | +0.33(+0.66%) |
Jan 29, 2020 | 51.52 | 51.60 | 50.42 | 50.60 | 4,904,197 | -0.58(-1.13%) |
Jan 28, 2020 | 51.54 | 51.60 | 50.94 | 51.18 | 5,767,548 | +0.12(+0.23%) |
Jan 27, 2020 | 51.34 | 51.72 | 50.89 | 51.06 | 8,751,807 | -1.32(-2.52%) |
Jan 24, 2020 | 52.45 | 52.45 | 51.91 | 52.38 | 6,801,365 | -0.44(-0.82%) |
Jan 23, 2020 | 51.87 | 52.99 | 51.55 | 52.82 | 7,410,005 | +0.11(+0.21%) |
Jan 22, 2020 | 53.37 | 53.37 | 52.56 | 52.71 | 8,068,369 | -0.85(-1.59%) |
Jan 21, 2020 | 54.01 | 54.25 | 53.49 | 53.56 | 8,336,909 | -0.87(-1.60%) |
Jan 17, 2020 | 54.61 | 54.73 | 54.24 | 54.43 | 5,696,794 | +0.00(+0.00%) |
Jan 16, 2020 | 54.70 | 54.88 | 54.16 | 54.43 | 5,158,463 | +0.06(+0.11%) |
Jan 15, 2020 | 54.37 | 54.65 | 53.91 | 54.37 | 4,701,951 | -0.12(-0.21%) |
Jan 14, 2020 | 54.56 | 54.65 | 54.09 | 54.49 | 7,315,320 | +0.01(+0.02%) |
Jan 13, 2020 | 54.68 | 54.80 | 54.27 | 54.48 | 4,393,573 | -0.24(-0.44%) |
Jan 10, 2020 | 55.09 | 55.38 | 54.65 | 54.73 | 8,646,742 | -0.54(-0.98%) |
Jan 09, 2020 | 54.01 | 55.34 | 53.78 | 55.27 | 7,178,614 | +0.95(+1.74%) |
Jan 08, 2020 | 55.59 | 55.74 | 53.97 | 54.32 | 7,734,476 | -1.29(-2.32%) |
Jan 07, 2020 | 55.58 | 55.62 | 54.99 | 55.61 | 7,144,888 | +0.00(+0.00%) |
Jan 06, 2020 | 55.44 | 56.00 | 55.11 | 55.61 | 10,548,166 | +0.65(+1.19%) |
Jan 03, 2020 | 56.08 | 56.16 | 54.43 | 54.96 | 7,572,055 | +0.20(+0.37%) |
Jan 02, 2020 | 54.61 | 54.94 | 54.25 | 54.76 | 4,928,523 | +0.36(+0.66%) |
Dec 31, 2019 | 53.66 | 54.52 | 53.45 | 54.40 | 4,351,105 | +0.35(+0.65%) |
Dec 30, 2019 | 54.43 | 54.58 | 53.98 | 54.05 | 4,381,508 | -0.31(-0.57%) |
Dec 27, 2019 | 54.54 | 54.90 | 54.05 | 54.36 | 6,472,504 | -0.02(-0.03%) |
Dec 26, 2019 | 54.45 | 54.99 | 54.25 | 54.37 | 5,780,164 | +0.28(+0.51%) |
Dec 24, 2019 | 54.17 | 54.80 | 54.05 | 54.10 | 3,811,490 | +0.06(+0.11%) |
Dec 23, 2019 | 53.26 | 54.23 | 53.09 | 54.04 | 8,391,634 | +0.74(+1.38%) |
Dec 20, 2019 | 53.48 | 53.55 | 52.89 | 53.30 | 13,159,349 | +0.44(+0.84%) |
Dec 19, 2019 | 52.68 | 53.01 | 52.62 | 52.86 | 6,212,739 | -0.01(-0.02%) |
Dec 18, 2019 | 53.09 | 53.50 | 52.83 | 52.87 | 6,692,517 | -0.27(-0.50%) |
Dec 17, 2019 | 52.62 | 53.35 | 52.62 | 53.14 | 7,424,885 | +0.59(+1.11%) |
Dec 16, 2019 | 52.74 | 53.18 | 52.31 | 52.55 | 6,682,375 | +0.10(+0.19%) |
Dec 13, 2019 | 53.08 | 53.60 | 52.27 | 52.45 | 8,326,129 | +0.09(+0.18%) |
Dec 12, 2019 | 51.44 | 52.66 | 51.34 | 52.36 | 6,171,513 | +0.76(+1.48%) |
Dec 11, 2019 | 51.34 | 51.73 | 51.05 | 51.60 | 4,732,881 | -0.07(-0.13%) |
Dec 10, 2019 | 51.73 | 51.87 | 51.30 | 51.66 | 5,535,081 | -0.06(-0.11%) |
Dec 09, 2019 | 51.51 | 52.05 | 51.35 | 51.72 | 6,283,791 | -0.12(-0.23%) |
Dec 06, 2019 | 50.45 | 51.97 | 50.30 | 51.84 | 9,935,648 | +1.78(+3.56%) |
Dec 05, 2019 | 51.03 | 51.25 | 49.72 | 50.06 | 6,033,316 | -0.66(-1.30%) |
Dec 04, 2019 | 49.66 | 51.07 | 49.51 | 50.72 | 9,607,305 | +1.46(+2.95%) |
Dec 03, 2019 | 49.97 | 50.12 | 49.03 | 49.26 | 7,334,788 | -1.24(-2.45%) |
Dec 02, 2019 | 50.39 | 51.28 | 50.21 | 50.50 | 8,572,946 | +0.36(+0.72%) |
Nov 29, 2019 | 49.87 | 50.44 | 49.71 | 50.14 | 3,236,132 | -0.33(-0.66%) |
Nov 27, 2019 | 50.48 | 50.59 | 49.58 | 50.48 | 7,170,512 | +0.19(+0.38%) |
Nov 26, 2019 | 50.86 | 51.33 | 50.25 | 50.28 | 9,743,982 | -0.79(-1.54%) |
Nov 25, 2019 | 50.19 | 51.16 | 49.53 | 51.07 | 9,230,079 | +0.96(+1.92%) |
Nov 22, 2019 | 50.60 | 51.35 | 49.89 | 50.11 | 7,864,815 | -0.26(-0.52%) |
Nov 21, 2019 | 49.81 | 50.65 | 49.69 | 50.37 | 12,584,577 | +0.71(+1.43%) |
Nov 20, 2019 | 47.77 | 49.81 | 47.61 | 49.66 | 12,070,807 | +1.83(+3.83%) |
Nov 19, 2019 | 47.54 | 48.13 | 47.10 | 47.82 | 7,875,510 | +0.39(+0.83%) |
Nov 18, 2019 | 48.27 | 48.33 | 47.17 | 47.43 | 6,925,436 | -1.30(-2.66%) |
Nov 15, 2019 | 48.15 | 48.76 | 48.14 | 48.73 | 5,094,778 | +0.84(+1.75%) |
Nov 14, 2019 | 48.32 | 48.56 | 47.65 | 47.89 | 4,747,267 | -0.26(-0.54%) |
Nov 13, 2019 | 48.38 | 48.54 | 47.87 | 48.15 | 5,574,970 | -0.56(-1.15%) |
Nov 12, 2019 | 49.34 | 49.73 | 48.47 | 48.71 | 5,905,290 | -0.57(-1.15%) |
Nov 11, 2019 | 49.07 | 49.56 | 48.77 | 49.28 | 4,442,452 | -0.21(-0.42%) |
Nov 08, 2019 | 49.26 | 49.60 | 48.45 | 49.49 | 5,701,097 | -0.32(-0.64%) |
Nov 07, 2019 | 48.77 | 49.88 | 48.77 | 49.81 | 11,347,259 | +1.60(+3.31%) |
Nov 06, 2019 | 48.73 | 49.42 | 47.97 | 48.21 | 6,532,822 | -0.74(-1.50%) |
Nov 05, 2019 | 49.04 | 49.63 | 48.82 | 48.95 | 9,018,983 | +0.43(+0.88%) |
Nov 04, 2019 | 48.32 | 49.00 | 47.86 | 48.52 | 6,749,288 | +0.71(+1.49%) |