Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.33 | 47.53 | 47.00 | 47.36 | 20,536,912 | +0.20(+0.42%) |
Sep 29, 2020 | 47.19 | 47.36 | 47.05 | 47.16 | 12,572,418 | -0.10(-0.20%) |
Sep 28, 2020 | 47.41 | 47.60 | 47.11 | 47.25 | 14,960,206 | -0.02(-0.05%) |
Sep 25, 2020 | 46.85 | 47.32 | 46.81 | 47.28 | 13,412,046 | +0.16(+0.34%) |
Sep 24, 2020 | 46.97 | 47.41 | 46.69 | 47.12 | 13,651,744 | +0.15(+0.32%) |
Sep 23, 2020 | 47.63 | 47.87 | 46.85 | 46.97 | 19,363,870 | -0.65(-1.37%) |
Sep 22, 2020 | 47.55 | 48.06 | 47.37 | 47.62 | 15,324,358 | +0.17(+0.35%) |
Sep 21, 2020 | 47.76 | 47.83 | 46.98 | 47.45 | 19,936,188 | -0.59(-1.23%) |
Sep 18, 2020 | 47.91 | 48.51 | 47.88 | 48.04 | 28,371,128 | -0.19(-0.40%) |
Sep 17, 2020 | 48.24 | 48.55 | 47.84 | 48.23 | 18,836,808 | +0.18(+0.36%) |
Sep 16, 2020 | 48.18 | 48.50 | 48.01 | 48.06 | 15,954,557 | -0.18(-0.38%) |
Sep 15, 2020 | 47.85 | 48.64 | 47.84 | 48.24 | 11,863,168 | +0.22(+0.46%) |
Sep 14, 2020 | 47.78 | 48.38 | 47.76 | 48.02 | 14,989,367 | +0.42(+0.89%) |
Sep 11, 2020 | 47.43 | 47.73 | 47.25 | 47.60 | 17,492,628 | +0.21(+0.44%) |
Sep 10, 2020 | 47.95 | 47.96 | 47.29 | 47.39 | 19,862,310 | -0.41(-0.85%) |
Sep 09, 2020 | 47.86 | 48.36 | 47.74 | 47.79 | 19,968,364 | +0.06(+0.13%) |
Sep 08, 2020 | 48.40 | 48.40 | 47.46 | 47.73 | 23,201,822 | -0.41(-0.86%) |
Sep 04, 2020 | 48.14 | 48.96 | 47.81 | 48.14 | 27,951,048 | -0.10(-0.21%) |
Sep 03, 2020 | 48.42 | 48.78 | 47.87 | 48.25 | 29,048,724 | +0.06(+0.13%) |
Sep 02, 2020 | 47.09 | 48.35 | 46.97 | 48.18 | 27,272,844 | +1.09(+2.32%) |
Sep 01, 2020 | 47.06 | 47.20 | 46.79 | 47.09 | 16,781,942 | -0.09(-0.19%) |
Aug 31, 2020 | 47.00 | 47.32 | 46.98 | 47.18 | 18,284,262 | +0.01(+0.02%) |
Aug 28, 2020 | 47.29 | 47.29 | 46.82 | 47.17 | 14,916,119 | -0.14(-0.29%) |
Aug 27, 2020 | 47.44 | 47.60 | 47.29 | 47.31 | 14,327,110 | -0.02(-0.05%) |
Aug 26, 2020 | 47.21 | 47.36 | 46.89 | 47.33 | 18,963,994 | +0.03(+0.07%) |
Aug 25, 2020 | 47.52 | 47.56 | 47.11 | 47.30 | 14,212,075 | -0.12(-0.25%) |
Aug 24, 2020 | 47.05 | 47.45 | 46.97 | 47.42 | 13,730,724 | +0.46(+0.98%) |
Aug 21, 2020 | 46.97 | 47.00 | 46.60 | 46.96 | 13,892,803 | +0.02(+0.05%) |
Aug 20, 2020 | 46.65 | 47.04 | 46.64 | 46.93 | 10,126,662 | -0.07(-0.15%) |
Aug 19, 2020 | 47.25 | 47.32 | 46.91 | 47.01 | 13,587,353 | -0.10(-0.22%) |
Aug 18, 2020 | 46.85 | 47.34 | 46.79 | 47.11 | 12,726,562 | +0.32(+0.68%) |
Aug 17, 2020 | 46.75 | 46.91 | 46.60 | 46.79 | 10,516,875 | -0.01(-0.02%) |
Aug 14, 2020 | 46.55 | 46.92 | 46.37 | 46.80 | 10,948,973 | +0.21(+0.46%) |
Aug 13, 2020 | 46.41 | 46.65 | 46.32 | 46.58 | 9,331,805 | -0.06(-0.14%) |
Aug 12, 2020 | 46.65 | 46.94 | 46.58 | 46.65 | 13,570,068 | +0.07(+0.15%) |
Aug 11, 2020 | 47.21 | 47.45 | 46.37 | 46.58 | 16,119,225 | -0.38(-0.81%) |
Aug 10, 2020 | 46.69 | 47.09 | 46.54 | 46.96 | 15,218,490 | +0.37(+0.79%) |
Aug 07, 2020 | 46.03 | 46.61 | 45.89 | 46.59 | 16,059,406 | +0.56(+1.21%) |
Aug 06, 2020 | 45.77 | 46.12 | 45.73 | 46.03 | 13,023,848 | +0.23(+0.50%) |
Aug 05, 2020 | 46.30 | 46.32 | 45.69 | 45.80 | 12,325,210 | -0.29(-0.64%) |
Aug 04, 2020 | 45.53 | 46.28 | 45.52 | 46.10 | 14,570,993 | +0.53(+1.17%) |
Aug 03, 2020 | 46.07 | 46.07 | 45.47 | 45.57 | 16,951,252 | -0.19(-0.42%) |
Jul 31, 2020 | 45.25 | 45.77 | 45.10 | 45.76 | 20,344,628 | +0.14(+0.31%) |
Jul 30, 2020 | 45.54 | 45.74 | 45.49 | 45.61 | 15,872,080 | -0.12(-0.26%) |
Jul 29, 2020 | 45.67 | 45.92 | 45.50 | 45.73 | 11,734,943 | -0.02(-0.05%) |
Jul 28, 2020 | 45.41 | 45.93 | 45.35 | 45.76 | 16,900,050 | +0.49(+1.07%) |
Jul 27, 2020 | 45.37 | 45.64 | 44.98 | 45.27 | 15,459,616 | +0.02(+0.04%) |
Jul 24, 2020 | 44.86 | 45.83 | 44.69 | 45.25 | 22,588,868 | +0.80(+1.79%) |
Jul 23, 2020 | 44.43 | 44.65 | 44.10 | 44.46 | 20,987,776 | +0.08(+0.18%) |
Jul 22, 2020 | 44.45 | 44.53 | 44.08 | 44.38 | 14,098,631 | -0.07(-0.16%) |
Jul 21, 2020 | 44.45 | 44.98 | 44.41 | 44.45 | 15,853,902 | -0.02(-0.05%) |
Jul 20, 2020 | 44.80 | 44.80 | 44.30 | 44.47 | 13,279,227 | -0.34(-0.76%) |
Jul 17, 2020 | 44.58 | 45.05 | 44.49 | 44.82 | 16,971,046 | +0.41(+0.93%) |
Jul 16, 2020 | 43.68 | 44.44 | 43.59 | 44.40 | 16,928,988 | +0.57(+1.31%) |
Jul 15, 2020 | 44.27 | 44.36 | 43.80 | 43.83 | 17,462,860 | -0.30(-0.69%) |
Jul 14, 2020 | 43.33 | 44.30 | 43.20 | 44.13 | 19,698,638 | +0.79(+1.82%) |
Jul 13, 2020 | 43.58 | 43.59 | 43.10 | 43.34 | 19,199,180 | -0.03(-0.07%) |
Jul 10, 2020 | 42.86 | 43.45 | 42.86 | 43.38 | 19,662,626 | +0.44(+1.02%) |
Jul 09, 2020 | 43.50 | 43.50 | 42.79 | 42.94 | 22,130,240 | -0.71(-1.63%) |
Jul 08, 2020 | 43.38 | 43.65 | 43.15 | 43.65 | 19,460,038 | +0.32(+0.74%) |
Jul 07, 2020 | 43.23 | 43.56 | 43.14 | 43.33 | 16,913,096 | -0.16(-0.36%) |
Jul 06, 2020 | 43.57 | 43.63 | 43.23 | 43.49 | 14,264,692 | +0.35(+0.82%) |
Jul 02, 2020 | 43.34 | 43.62 | 43.09 | 43.13 | 20,089,324 | +0.09(+0.22%) |
Jul 01, 2020 | 43.37 | 43.56 | 42.97 | 43.04 | 16,298,106 | -0.36(-0.83%) |
Jun 30, 2020 | 43.23 | 43.52 | 42.79 | 43.40 | 22,121,136 | +0.35(+0.80%) |
Jun 29, 2020 | 41.97 | 43.07 | 41.97 | 43.05 | 20,232,976 | +1.20(+2.88%) |
Jun 26, 2020 | 42.54 | 42.56 | 41.60 | 41.85 | 38,378,364 | -0.88(-2.06%) |
Jun 25, 2020 | 42.44 | 42.81 | 41.99 | 42.73 | 21,747,136 | +0.28(+0.65%) |
Jun 24, 2020 | 42.93 | 42.95 | 42.08 | 42.45 | 31,492,526 | -0.80(-1.84%) |
Jun 23, 2020 | 43.89 | 43.97 | 43.23 | 43.25 | 26,313,178 | -0.57(-1.29%) |
Jun 22, 2020 | 44.01 | 44.29 | 43.78 | 43.82 | 15,660,679 | -0.39(-0.89%) |
Jun 19, 2020 | 45.15 | 45.24 | 44.08 | 44.21 | 36,640,452 | -0.57(-1.28%) |
Jun 18, 2020 | 44.48 | 44.84 | 44.38 | 44.78 | 11,448,861 | +0.19(+0.42%) |
Jun 17, 2020 | 44.98 | 45.00 | 44.49 | 44.60 | 13,530,931 | -0.21(-0.47%) |
Jun 16, 2020 | 44.74 | 45.12 | 44.27 | 44.81 | 19,085,072 | +0.61(+1.37%) |
Jun 15, 2020 | 43.87 | 44.51 | 43.52 | 44.20 | 18,835,234 | -0.30(-0.67%) |
Jun 12, 2020 | 44.58 | 44.72 | 43.92 | 44.50 | 21,759,274 | +0.06(+0.14%) |
Jun 11, 2020 | 45.25 | 45.61 | 44.40 | 44.44 | 29,737,004 | -1.26(-2.76%) |
Jun 10, 2020 | 45.58 | 45.83 | 45.42 | 45.70 | 17,336,144 | +0.15(+0.33%) |
Jun 09, 2020 | 45.46 | 45.76 | 45.16 | 45.55 | 18,456,060 | -0.18(-0.40%) |
Jun 08, 2020 | 45.38 | 45.82 | 45.08 | 45.73 | 19,006,678 | +0.28(+0.61%) |
Jun 05, 2020 | 45.46 | 45.75 | 44.93 | 45.45 | 21,729,422 | +0.41(+0.91%) |
Jun 04, 2020 | 44.67 | 45.16 | 44.49 | 45.04 | 20,511,152 | +0.31(+0.69%) |
Jun 03, 2020 | 44.49 | 44.86 | 44.32 | 44.74 | 20,432,240 | +0.34(+0.76%) |
Jun 02, 2020 | 43.94 | 44.45 | 43.72 | 44.40 | 21,969,902 | +0.49(+1.11%) |
Jun 01, 2020 | 44.63 | 44.79 | 43.89 | 43.91 | 23,066,812 | -1.26(-2.79%) |
May 29, 2020 | 43.56 | 45.49 | 43.21 | 45.17 | 43,515,372 | +1.31(+2.98%) |
May 28, 2020 | 43.75 | 43.92 | 43.41 | 43.86 | 19,603,562 | +0.46(+1.05%) |
May 27, 2020 | 42.99 | 43.47 | 42.85 | 43.41 | 21,675,074 | +0.66(+1.55%) |
May 26, 2020 | 43.22 | 43.49 | 42.65 | 42.75 | 26,456,802 | +0.16(+0.37%) |
May 22, 2020 | 42.48 | 42.74 | 42.25 | 42.59 | 25,355,270 | +0.10(+0.24%) |
May 21, 2020 | 42.85 | 43.01 | 42.40 | 42.49 | 23,108,868 | -0.23(-0.53%) |
May 20, 2020 | 42.93 | 43.22 | 42.55 | 42.71 | 27,180,878 | -0.09(-0.22%) |
May 19, 2020 | 43.63 | 43.73 | 42.75 | 42.81 | 23,454,720 | -1.05(-2.40%) |
May 18, 2020 | 43.81 | 44.24 | 43.33 | 43.86 | 19,991,398 | +0.80(+1.85%) |
May 15, 2020 | 43.01 | 43.11 | 42.67 | 43.07 | 12,924,011 | -0.16(-0.36%) |
May 14, 2020 | 42.90 | 43.24 | 42.39 | 43.23 | 20,139,152 | +0.05(+0.11%) |
May 13, 2020 | 43.42 | 43.73 | 42.95 | 43.18 | 26,172,124 | -0.48(-1.10%) |
May 12, 2020 | 44.67 | 44.67 | 43.65 | 43.66 | 16,659,296 | -0.74(-1.67%) |
May 11, 2020 | 44.77 | 44.79 | 44.27 | 44.40 | 16,052,346 | -0.47(-1.05%) |
May 08, 2020 | 44.26 | 44.89 | 44.11 | 44.87 | 14,100,827 | +1.12(+2.55%) |
May 07, 2020 | 44.16 | 44.20 | 43.43 | 43.75 | 17,891,034 | -0.05(-0.11%) |
May 06, 2020 | 44.37 | 44.60 | 43.72 | 43.80 | 15,825,790 | -0.68(-1.54%) |
May 05, 2020 | 44.08 | 44.82 | 44.08 | 44.49 | 13,849,026 | +0.21(+0.48%) |
May 04, 2020 | 44.75 | 44.89 | 43.93 | 44.27 | 15,030,507 | -0.46(-1.04%) |
May 01, 2020 | 45.47 | 45.49 | 44.50 | 44.74 | 17,603,200 | -0.49(-1.08%) |
Apr 30, 2020 | 45.52 | 45.63 | 45.04 | 45.23 | 22,270,452 | -0.53(-1.15%) |
Apr 29, 2020 | 45.96 | 46.13 | 45.42 | 45.75 | 22,633,456 | +0.23(+0.50%) |
Apr 28, 2020 | 45.52 | 45.96 | 45.36 | 45.52 | 17,011,662 | +0.02(+0.03%) |
Apr 27, 2020 | 45.60 | 45.89 | 45.03 | 45.51 | 20,388,538 | -0.09(-0.21%) |
Apr 24, 2020 | 45.37 | 45.65 | 44.73 | 45.60 | 19,529,244 | +0.27(+0.59%) |
Apr 23, 2020 | 45.75 | 46.18 | 45.24 | 45.34 | 19,920,842 | -0.31(-0.69%) |
Apr 22, 2020 | 45.19 | 46.11 | 45.05 | 45.65 | 16,135,966 | +0.92(+2.06%) |
Apr 21, 2020 | 45.18 | 45.69 | 44.65 | 44.73 | 18,081,142 | -1.03(-2.25%) |
Apr 20, 2020 | 45.74 | 46.37 | 45.63 | 45.76 | 17,786,416 | -0.26(-0.56%) |
Apr 17, 2020 | 45.71 | 46.19 | 45.45 | 46.02 | 19,123,508 | +0.63(+1.39%) |
Apr 16, 2020 | 45.10 | 45.66 | 44.75 | 45.39 | 22,633,772 | +0.57(+1.28%) |
Apr 15, 2020 | 45.31 | 45.67 | 44.64 | 44.82 | 23,336,050 | -0.95(-2.08%) |
Apr 14, 2020 | 45.12 | 45.97 | 44.84 | 45.77 | 21,295,716 | +1.16(+2.59%) |
Apr 13, 2020 | 45.18 | 45.34 | 44.37 | 44.61 | 16,483,322 | -0.61(-1.34%) |
Apr 09, 2020 | 44.80 | 45.74 | 44.78 | 45.22 | 25,017,366 | +0.20(+0.45%) |
Apr 08, 2020 | 44.60 | 45.19 | 44.10 | 45.02 | 23,406,974 | +0.64(+1.44%) |
Apr 07, 2020 | 44.42 | 45.08 | 43.93 | 44.38 | 27,967,078 | +0.22(+0.49%) |
Apr 06, 2020 | 43.44 | 44.35 | 42.82 | 44.16 | 26,039,570 | +1.56(+3.66%) |
Apr 03, 2020 | 42.84 | 43.02 | 42.28 | 42.60 | 22,613,830 | -0.43(-1.00%) |
Apr 02, 2020 | 41.71 | 43.23 | 41.35 | 43.03 | 25,878,986 | +1.81(+4.40%) |
Apr 01, 2020 | 40.89 | 41.63 | 40.62 | 41.22 | 23,974,562 | -0.63(-1.51%) |
Mar 31, 2020 | 42.11 | 42.48 | 41.71 | 41.85 | 27,278,988 | -0.81(-1.90%) |
Mar 30, 2020 | 41.66 | 42.86 | 41.23 | 42.66 | 26,523,324 | +1.56(+3.79%) |
Mar 27, 2020 | 40.62 | 41.93 | 40.14 | 41.10 | 32,566,154 | -0.60(-1.44%) |
Mar 26, 2020 | 38.62 | 41.98 | 38.56 | 41.70 | 41,877,088 | +2.80(+7.21%) |
Mar 25, 2020 | 38.44 | 40.43 | 38.04 | 38.89 | 49,494,356 | -0.04(-0.10%) |
Mar 24, 2020 | 40.47 | 40.47 | 38.30 | 38.93 | 52,146,588 | -0.25(-0.64%) |
Mar 23, 2020 | 39.42 | 41.49 | 38.26 | 39.18 | 50,330,992 | -1.16(-2.88%) |
Mar 20, 2020 | 41.06 | 41.31 | 39.49 | 40.34 | 59,080,304 | -1.42(-3.39%) |
Mar 19, 2020 | 41.87 | 42.77 | 41.11 | 41.76 | 42,386,608 | -0.55(-1.29%) |
Mar 18, 2020 | 42.05 | 43.56 | 39.63 | 42.31 | 49,320,336 | +0.01(+0.02%) |
Mar 17, 2020 | 40.11 | 43.21 | 40.10 | 42.30 | 43,513,700 | +2.59(+6.51%) |
Mar 16, 2020 | 39.64 | 41.43 | 38.18 | 39.71 | 47,486,936 | -2.48(-5.87%) |
Mar 13, 2020 | 41.28 | 42.35 | 40.07 | 42.19 | 58,733,888 | +2.60(+6.57%) |
Mar 12, 2020 | 40.46 | 42.06 | 39.53 | 39.59 | 58,547,512 | -3.12(-7.30%) |
Mar 11, 2020 | 43.12 | 43.25 | 42.20 | 42.70 | 27,178,792 | -1.32(-2.99%) |
Mar 10, 2020 | 43.67 | 44.31 | 41.99 | 44.02 | 44,073,980 | +0.54(+1.24%) |
Mar 09, 2020 | 42.35 | 44.85 | 42.06 | 43.48 | 40,902,008 | -0.81(-1.83%) |
Mar 06, 2020 | 43.06 | 44.56 | 42.91 | 44.29 | 28,903,238 | -0.23(-0.51%) |
Mar 05, 2020 | 44.29 | 44.80 | 44.00 | 44.52 | 27,281,704 | -0.75(-1.65%) |
Mar 04, 2020 | 44.09 | 45.37 | 43.70 | 45.27 | 22,628,708 | +1.88(+4.34%) |
Mar 03, 2020 | 44.56 | 45.21 | 43.01 | 43.38 | 35,300,948 | -1.26(-2.83%) |
Mar 02, 2020 | 42.96 | 44.81 | 42.74 | 44.64 | 39,449,688 | +2.46(+5.83%) |
Feb 28, 2020 | 41.85 | 42.20 | 40.64 | 42.18 | 58,910,180 | -0.70(-1.63%) |
Feb 27, 2020 | 44.22 | 44.69 | 42.86 | 42.88 | 33,250,690 | -1.62(-3.64%) |
Feb 26, 2020 | 44.69 | 45.07 | 44.32 | 44.50 | 21,575,320 | +0.02(+0.04%) |
Feb 25, 2020 | 45.20 | 45.48 | 44.28 | 44.49 | 24,885,366 | -0.68(-1.50%) |
Feb 24, 2020 | 45.30 | 45.71 | 45.16 | 45.16 | 23,777,468 | -0.16(-0.36%) |
Feb 21, 2020 | 45.10 | 45.37 | 45.02 | 45.33 | 20,163,882 | +0.09(+0.19%) |
Feb 20, 2020 | 45.24 | 45.45 | 45.13 | 45.24 | 21,503,414 | -0.10(-0.22%) |
Feb 19, 2020 | 45.27 | 45.62 | 44.99 | 45.34 | 17,514,236 | +0.24(+0.54%) |
Feb 18, 2020 | 45.76 | 45.76 | 45.02 | 45.10 | 15,956,305 | -0.47(-1.03%) |
Feb 14, 2020 | 45.72 | 45.80 | 45.39 | 45.57 | 11,734,092 | -0.11(-0.24%) |
Feb 13, 2020 | 45.46 | 45.82 | 45.13 | 45.68 | 24,984,068 | +0.33(+0.72%) |
Feb 12, 2020 | 45.62 | 45.84 | 45.27 | 45.35 | 26,872,180 | -0.40(-0.88%) |
Feb 11, 2020 | 46.88 | 47.00 | 45.37 | 45.76 | 28,867,980 | -1.16(-2.47%) |
Feb 10, 2020 | 46.68 | 46.92 | 46.55 | 46.92 | 10,552,340 | +0.23(+0.50%) |
Feb 07, 2020 | 46.47 | 46.85 | 46.37 | 46.68 | 12,092,834 | +0.39(+0.84%) |
Feb 06, 2020 | 46.11 | 46.47 | 46.00 | 46.29 | 13,202,784 | +0.24(+0.52%) |
Feb 05, 2020 | 45.59 | 46.10 | 45.50 | 46.05 | 13,187,753 | +0.65(+1.44%) |
Feb 04, 2020 | 45.23 | 45.62 | 44.90 | 45.40 | 17,877,424 | +0.19(+0.41%) |
Feb 03, 2020 | 46.43 | 46.48 | 45.18 | 45.21 | 19,986,808 | -1.08(-2.34%) |
Jan 31, 2020 | 46.22 | 46.77 | 46.04 | 46.29 | 18,339,744 | +0.06(+0.13%) |
Jan 30, 2020 | 45.72 | 46.25 | 45.44 | 46.23 | 21,463,628 | -0.13(-0.29%) |
Jan 29, 2020 | 47.39 | 47.45 | 46.29 | 46.36 | 17,216,542 | -0.91(-1.93%) |
Jan 28, 2020 | 46.71 | 47.51 | 46.63 | 47.28 | 19,730,646 | +0.62(+1.32%) |
Jan 27, 2020 | 46.61 | 47.01 | 46.43 | 46.66 | 14,741,788 | -0.29(-0.61%) |
Jan 24, 2020 | 47.12 | 47.24 | 46.82 | 46.95 | 13,074,687 | -0.18(-0.38%) |
Jan 23, 2020 | 47.03 | 47.14 | 46.73 | 47.13 | 14,259,140 | +0.02(+0.05%) |
Jan 22, 2020 | 47.08 | 47.37 | 46.95 | 47.10 | 11,358,744 | +0.12(+0.27%) |
Jan 21, 2020 | 46.89 | 47.10 | 46.81 | 46.98 | 16,508,757 | +0.15(+0.32%) |
Jan 17, 2020 | 46.49 | 46.85 | 46.45 | 46.83 | 20,050,636 | +0.36(+0.77%) |
Jan 16, 2020 | 46.25 | 46.61 | 46.12 | 46.47 | 13,725,122 | +0.44(+0.96%) |
Jan 15, 2020 | 46.15 | 46.28 | 45.85 | 46.03 | 13,211,614 | +0.05(+0.10%) |
Jan 14, 2020 | 45.95 | 46.05 | 45.76 | 45.98 | 16,302,661 | -0.09(-0.19%) |
Jan 13, 2020 | 45.97 | 46.24 | 45.78 | 46.07 | 18,178,990 | +0.12(+0.27%) |
Jan 10, 2020 | 45.97 | 46.18 | 45.83 | 45.94 | 15,135,719 | +0.11(+0.24%) |
Jan 09, 2020 | 45.87 | 46.26 | 45.80 | 45.83 | 25,852,220 | -0.19(-0.41%) |
Jan 08, 2020 | 45.99 | 46.33 | 45.96 | 46.03 | 20,661,976 | +0.08(+0.18%) |
Jan 07, 2020 | 46.33 | 46.38 | 45.92 | 45.94 | 19,163,844 | -0.52(-1.11%) |
Jan 06, 2020 | 46.33 | 46.70 | 46.31 | 46.46 | 19,580,608 | -0.10(-0.22%) |
Jan 03, 2020 | 46.70 | 46.86 | 46.30 | 46.56 | 17,207,194 | -0.50(-1.06%) |
Jan 02, 2020 | 47.31 | 47.37 | 46.87 | 47.06 | 14,851,802 | -0.27(-0.57%) |
Dec 31, 2019 | 47.18 | 47.33 | 46.97 | 47.33 | 10,987,514 | +0.15(+0.31%) |
Dec 30, 2019 | 47.52 | 47.55 | 47.08 | 47.18 | 8,776,988 | -0.25(-0.52%) |
Dec 27, 2019 | 47.32 | 47.50 | 47.21 | 47.43 | 10,595,330 | +0.18(+0.39%) |
Dec 26, 2019 | 47.24 | 47.30 | 47.10 | 47.24 | 10,531,490 | +0.01(+0.02%) |
Dec 24, 2019 | 47.37 | 47.37 | 47.03 | 47.24 | 8,614,430 | -0.09(-0.20%) |
Dec 23, 2019 | 47.80 | 47.91 | 47.27 | 47.33 | 12,295,472 | -0.52(-1.08%) |
Dec 20, 2019 | 47.37 | 47.96 | 47.13 | 47.84 | 55,757,356 | +0.98(+2.09%) |
Dec 19, 2019 | 46.94 | 47.12 | 46.78 | 46.87 | 15,440,365 | -0.05(-0.10%) |
Dec 18, 2019 | 47.41 | 47.56 | 46.88 | 46.91 | 22,434,220 | -0.49(-1.02%) |
Dec 17, 2019 | 47.33 | 47.57 | 47.29 | 47.40 | 17,706,930 | +0.20(+0.42%) |
Dec 16, 2019 | 46.81 | 47.23 | 46.80 | 47.20 | 14,910,169 | +0.32(+0.69%) |
Dec 13, 2019 | 47.11 | 47.17 | 46.44 | 46.87 | 13,733,452 | -0.28(-0.59%) |
Dec 12, 2019 | 47.10 | 47.51 | 47.10 | 47.15 | 11,120,228 | +0.07(+0.15%) |
Dec 11, 2019 | 47.30 | 47.34 | 47.01 | 47.08 | 12,528,892 | -0.12(-0.24%) |
Dec 10, 2019 | 47.14 | 47.20 | 46.86 | 47.20 | 10,756,051 | +0.17(+0.36%) |
Dec 09, 2019 | 47.00 | 47.10 | 46.92 | 47.03 | 12,156,286 | -0.14(-0.29%) |
Dec 06, 2019 | 47.02 | 47.24 | 46.95 | 47.17 | 12,061,707 | +0.29(+0.61%) |
Dec 05, 2019 | 46.73 | 46.96 | 46.49 | 46.88 | 12,730,152 | +0.22(+0.48%) |
Dec 04, 2019 | 46.26 | 46.73 | 46.13 | 46.66 | 10,686,781 | +0.30(+0.65%) |
Dec 03, 2019 | 46.24 | 46.40 | 45.92 | 46.36 | 13,712,892 | +0.14(+0.30%) |
Dec 02, 2019 | 46.40 | 46.43 | 45.96 | 46.22 | 11,860,183 | -0.22(-0.46%) |
Nov 29, 2019 | 46.37 | 46.66 | 46.37 | 46.43 | 8,810,716 | +0.11(+0.23%) |
Nov 27, 2019 | 46.26 | 46.46 | 46.24 | 46.33 | 11,411,872 | +0.16(+0.35%) |
Nov 26, 2019 | 45.90 | 46.18 | 45.58 | 46.16 | 15,486,097 | +0.45(+0.99%) |
Nov 25, 2019 | 46.12 | 46.13 | 45.65 | 45.71 | 13,809,487 | -0.35(-0.75%) |
Nov 22, 2019 | 45.99 | 46.27 | 45.99 | 46.06 | 13,934,928 | +0.11(+0.23%) |
Nov 21, 2019 | 45.95 | 46.01 | 45.69 | 45.95 | 10,450,840 | +0.10(+0.22%) |
Nov 20, 2019 | 45.86 | 45.99 | 45.55 | 45.85 | 16,037,716 | -0.02(-0.03%) |
Nov 19, 2019 | 45.81 | 46.06 | 45.69 | 45.86 | 13,612,487 | +0.05(+0.10%) |
Nov 18, 2019 | 45.83 | 45.83 | 45.51 | 45.82 | 13,187,555 | -0.05(-0.12%) |
Nov 15, 2019 | 45.85 | 45.89 | 45.52 | 45.87 | 15,255,355 | +0.13(+0.29%) |
Nov 14, 2019 | 45.42 | 45.74 | 45.35 | 45.74 | 12,363,803 | -0.05(-0.12%) |
Nov 13, 2019 | 45.59 | 45.88 | 45.32 | 45.79 | 13,361,189 | +0.07(+0.15%) |
Nov 12, 2019 | 46.18 | 46.20 | 45.59 | 45.72 | 10,001,693 | -0.22(-0.49%) |
Nov 11, 2019 | 45.71 | 46.01 | 45.64 | 45.95 | 10,059,510 | +0.20(+0.44%) |
Nov 08, 2019 | 46.29 | 46.37 | 45.45 | 45.75 | 22,891,984 | -0.91(-1.95%) |
Nov 07, 2019 | 46.45 | 46.70 | 46.22 | 46.66 | 18,946,134 | +0.31(+0.67%) |
Nov 06, 2019 | 46.02 | 46.35 | 45.96 | 46.35 | 12,047,195 | +0.49(+1.06%) |
Nov 05, 2019 | 46.02 | 46.15 | 45.75 | 45.86 | 13,792,150 | -0.29(-0.62%) |
Nov 04, 2019 | 46.00 | 46.72 | 45.90 | 46.15 | 13,139,890 | -0.39(-0.83%) |
Nov 01, 2019 | 47.24 | 47.28 | 46.37 | 46.53 | 12,492,032 | -0.08(-0.17%) |
Oct 31, 2019 | 46.87 | 46.88 | 46.33 | 46.61 | 15,861,864 | -0.27(-0.58%) |
Oct 30, 2019 | 46.60 | 47.07 | 46.56 | 46.88 | 15,745,116 | +0.49(+1.05%) |
Oct 29, 2019 | 46.33 | 46.50 | 46.30 | 46.40 | 13,777,270 | +0.01(+0.02%) |
Oct 28, 2019 | 46.60 | 46.76 | 46.27 | 46.39 | 18,968,544 | -0.15(-0.31%) |
Oct 25, 2019 | 46.71 | 46.93 | 45.64 | 46.53 | 19,507,108 | -0.16(-0.35%) |
Oct 24, 2019 | 46.93 | 47.03 | 46.56 | 46.70 | 14,541,970 | -0.23(-0.49%) |
Oct 23, 2019 | 46.71 | 47.27 | 46.67 | 46.93 | 13,572,416 | +0.08(+0.18%) |
Oct 22, 2019 | 47.20 | 47.20 | 46.64 | 46.84 | 12,715,925 | +0.02(+0.03%) |
Oct 21, 2019 | 47.03 | 47.20 | 44.65 | 46.83 | 14,840,740 | -0.23(-0.49%) |
Oct 18, 2019 | 46.52 | 47.25 | 46.49 | 47.06 | 16,017,279 | +0.49(+1.06%) |
Oct 17, 2019 | 46.43 | 46.58 | 46.37 | 46.56 | 9,517,906 | +0.09(+0.20%) |
Oct 16, 2019 | 46.36 | 46.56 | 46.21 | 46.47 | 12,105,285 | -0.20(-0.43%) |
Oct 15, 2019 | 46.00 | 46.78 | 45.94 | 46.67 | 15,337,240 | +0.73(+1.59%) |
Oct 14, 2019 | 46.19 | 46.23 | 45.91 | 45.94 | 9,906,798 | -0.25(-0.55%) |
Oct 11, 2019 | 46.25 | 46.54 | 46.16 | 46.19 | 14,731,102 | +0.08(+0.17%) |
Oct 10, 2019 | 45.68 | 46.26 | 45.63 | 46.12 | 15,699,960 | +0.47(+1.03%) |
Oct 09, 2019 | 45.79 | 45.82 | 45.42 | 45.65 | 13,832,875 | +0.09(+0.19%) |
Oct 08, 2019 | 45.86 | 45.92 | 45.23 | 45.56 | 18,779,458 | -0.40(-0.88%) |
Oct 07, 2019 | 45.71 | 46.22 | 45.70 | 45.96 | 18,196,870 | +0.27(+0.58%) |
Oct 04, 2019 | 44.99 | 45.76 | 44.98 | 45.70 | 13,347,430 | +0.68(+1.51%) |
Oct 03, 2019 | 45.01 | 45.10 | 44.50 | 45.02 | 13,298,353 | +0.08(+0.17%) |
Oct 02, 2019 | 45.54 | 45.56 | 44.80 | 44.94 | 15,940,434 | -0.72(-1.57%) |