Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 60.74 | 61.39 | 60.70 | 61.14 | 6,443,162 | +0.76(+1.26%) |
Sep 29, 2020 | 60.26 | 60.58 | 60.12 | 60.38 | 2,688,348 | +0.17(+0.28%) |
Sep 28, 2020 | 60.11 | 60.28 | 59.83 | 60.21 | 4,191,117 | +1.26(+2.14%) |
Sep 25, 2020 | 58.28 | 59.01 | 58.10 | 58.95 | 4,655,220 | +0.19(+0.32%) |
Sep 24, 2020 | 58.25 | 59.22 | 58.11 | 58.76 | 4,618,142 | -0.59(-0.99%) |
Sep 23, 2020 | 60.28 | 60.34 | 59.26 | 59.35 | 4,745,235 | -0.95(-1.58%) |
Sep 22, 2020 | 60.56 | 60.58 | 59.87 | 60.30 | 3,921,747 | -0.95(-1.56%) |
Sep 21, 2020 | 61.04 | 61.28 | 60.50 | 61.26 | 4,561,008 | -0.53(-0.86%) |
Sep 18, 2020 | 62.37 | 62.43 | 61.69 | 61.79 | 3,224,036 | -0.36(-0.59%) |
Sep 17, 2020 | 61.69 | 62.16 | 61.48 | 62.16 | 4,301,096 | -0.19(-0.30%) |
Sep 16, 2020 | 62.59 | 62.82 | 62.27 | 62.34 | 4,876,040 | +0.03(+0.05%) |
Sep 15, 2020 | 62.37 | 62.47 | 62.22 | 62.31 | 4,228,553 | +0.71(+1.15%) |
Sep 14, 2020 | 61.46 | 61.72 | 61.40 | 61.60 | 3,876,347 | +1.25(+2.08%) |
Sep 11, 2020 | 60.50 | 60.62 | 60.00 | 60.35 | 4,647,631 | +0.65(+1.08%) |
Sep 10, 2020 | 60.65 | 60.72 | 59.68 | 59.70 | 5,848,658 | -0.75(-1.24%) |
Sep 09, 2020 | 60.49 | 60.61 | 60.18 | 60.45 | 5,544,162 | +0.79(+1.32%) |
Sep 08, 2020 | 59.80 | 60.18 | 59.58 | 59.67 | 5,149,852 | +0.03(+0.05%) |
Sep 04, 2020 | 59.77 | 60.10 | 58.74 | 59.64 | 6,494,244 | +0.41(+0.70%) |
Sep 03, 2020 | 60.44 | 60.45 | 59.12 | 59.23 | 6,096,750 | -0.64(-1.06%) |
Sep 02, 2020 | 60.01 | 60.08 | 59.55 | 59.86 | 4,816,682 | +0.00(+0.00%) |
Sep 01, 2020 | 59.64 | 59.90 | 59.54 | 59.86 | 3,860,476 | +0.85(+1.44%) |
Aug 31, 2020 | 58.89 | 59.29 | 58.47 | 59.01 | 4,883,404 | -1.46(-2.41%) |
Aug 28, 2020 | 60.31 | 60.48 | 60.14 | 60.47 | 3,164,720 | +0.79(+1.32%) |
Aug 27, 2020 | 60.34 | 60.34 | 59.42 | 59.69 | 4,163,188 | -1.07(-1.76%) |
Aug 26, 2020 | 60.47 | 60.84 | 60.41 | 60.75 | 3,325,318 | +0.38(+0.64%) |
Aug 25, 2020 | 60.24 | 60.38 | 60.04 | 60.37 | 2,803,691 | +0.89(+1.49%) |
Aug 24, 2020 | 59.70 | 59.74 | 59.26 | 59.48 | 2,565,153 | +0.79(+1.34%) |
Aug 21, 2020 | 58.59 | 58.71 | 58.23 | 58.69 | 3,634,870 | +0.26(+0.45%) |
Aug 20, 2020 | 57.60 | 58.62 | 57.51 | 58.43 | 6,154,634 | -1.77(-2.94%) |
Aug 19, 2020 | 60.64 | 60.75 | 60.11 | 60.20 | 3,862,622 | -0.17(-0.28%) |
Aug 18, 2020 | 60.45 | 60.48 | 59.85 | 60.37 | 5,241,474 | -1.95(-3.12%) |
Aug 17, 2020 | 62.21 | 62.69 | 62.10 | 62.31 | 3,583,727 | +0.69(+1.12%) |
Aug 14, 2020 | 61.30 | 61.72 | 61.16 | 61.62 | 3,206,508 | -0.63(-1.01%) |
Aug 13, 2020 | 62.36 | 62.58 | 62.10 | 62.25 | 2,915,352 | -0.33(-0.52%) |
Aug 12, 2020 | 62.44 | 62.82 | 62.35 | 62.58 | 3,476,699 | +1.00(+1.63%) |
Aug 11, 2020 | 62.16 | 62.26 | 61.44 | 61.58 | 4,946,333 | +0.53(+0.87%) |
Aug 10, 2020 | 60.79 | 61.05 | 60.60 | 61.04 | 3,005,688 | +1.30(+2.18%) |
Aug 07, 2020 | 59.76 | 60.00 | 59.55 | 59.74 | 4,566,405 | -0.18(-0.30%) |
Aug 06, 2020 | 59.58 | 59.93 | 59.39 | 59.92 | 3,893,658 | +0.75(+1.26%) |
Aug 05, 2020 | 58.84 | 59.41 | 58.83 | 59.17 | 3,991,697 | +1.40(+2.43%) |
Aug 04, 2020 | 57.12 | 57.80 | 57.12 | 57.77 | 3,041,439 | +0.72(+1.26%) |
Aug 03, 2020 | 56.86 | 57.05 | 56.66 | 57.05 | 3,542,012 | +0.66(+1.18%) |
Jul 31, 2020 | 56.80 | 56.84 | 55.81 | 56.38 | 6,473,510 | -0.56(-0.99%) |
Jul 30, 2020 | 56.70 | 56.95 | 56.20 | 56.94 | 5,020,686 | -0.50(-0.86%) |
Jul 29, 2020 | 57.14 | 57.63 | 57.09 | 57.44 | 4,852,475 | +1.09(+1.93%) |
Jul 28, 2020 | 56.48 | 56.66 | 56.29 | 56.35 | 3,207,268 | +0.14(+0.25%) |
Jul 27, 2020 | 55.91 | 56.30 | 55.71 | 56.21 | 3,905,295 | +1.09(+1.99%) |
Jul 24, 2020 | 55.06 | 55.24 | 54.89 | 55.12 | 3,081,570 | -0.07(-0.14%) |
Jul 23, 2020 | 55.42 | 55.63 | 54.90 | 55.19 | 4,476,931 | -0.82(-1.47%) |
Jul 22, 2020 | 56.09 | 56.20 | 55.75 | 56.02 | 2,459,300 | -0.22(-0.38%) |
Jul 21, 2020 | 56.44 | 56.56 | 56.17 | 56.23 | 3,526,981 | +0.33(+0.59%) |
Jul 20, 2020 | 55.53 | 55.98 | 55.35 | 55.91 | 2,133,154 | +0.29(+0.52%) |
Jul 17, 2020 | 55.63 | 55.73 | 55.33 | 55.62 | 3,347,372 | +0.50(+0.90%) |
Jul 16, 2020 | 55.01 | 55.33 | 54.91 | 55.12 | 2,898,005 | -0.56(-1.01%) |
Jul 15, 2020 | 55.84 | 55.97 | 55.46 | 55.68 | 3,710,976 | +0.43(+0.78%) |
Jul 14, 2020 | 54.34 | 55.33 | 54.32 | 55.25 | 3,897,411 | +0.50(+0.91%) |
Jul 13, 2020 | 55.25 | 55.70 | 54.65 | 54.75 | 4,712,806 | +0.08(+0.15%) |
Jul 10, 2020 | 54.51 | 54.72 | 54.26 | 54.67 | 2,837,143 | -0.36(-0.66%) |
Jul 09, 2020 | 55.45 | 55.48 | 54.53 | 55.04 | 5,965,925 | -0.34(-0.61%) |
Jul 08, 2020 | 55.05 | 55.39 | 54.82 | 55.37 | 4,042,386 | +0.35(+0.63%) |
Jul 07, 2020 | 55.18 | 55.58 | 55.01 | 55.03 | 4,798,767 | -1.24(-2.20%) |
Jul 06, 2020 | 55.86 | 56.33 | 55.77 | 56.26 | 7,736,459 | +1.63(+2.98%) |
Jul 02, 2020 | 54.62 | 55.04 | 54.49 | 54.63 | 4,602,102 | +0.87(+1.62%) |
Jul 01, 2020 | 53.42 | 53.96 | 53.37 | 53.76 | 3,934,863 | +0.31(+0.58%) |
Jun 30, 2020 | 53.48 | 53.70 | 53.11 | 53.45 | 5,068,303 | -0.07(-0.12%) |
Jun 29, 2020 | 53.18 | 53.53 | 52.88 | 53.52 | 4,346,504 | +0.12(+0.23%) |
Jun 26, 2020 | 53.94 | 54.05 | 53.25 | 53.40 | 3,377,404 | -0.31(-0.57%) |
Jun 25, 2020 | 53.29 | 53.75 | 53.21 | 53.71 | 3,821,571 | -0.09(-0.17%) |
Jun 24, 2020 | 54.44 | 54.53 | 53.54 | 53.80 | 4,520,478 | -0.20(-0.36%) |
Jun 23, 2020 | 54.20 | 54.45 | 53.96 | 54.00 | 3,310,599 | -0.01(-0.02%) |
Jun 22, 2020 | 53.36 | 54.09 | 53.23 | 54.01 | 4,145,207 | +0.91(+1.71%) |
Jun 19, 2020 | 54.06 | 54.20 | 53.07 | 53.10 | 6,195,203 | -0.46(-0.86%) |
Jun 18, 2020 | 53.42 | 53.73 | 53.34 | 53.56 | 3,868,524 | -0.17(-0.31%) |
Jun 17, 2020 | 53.64 | 53.92 | 53.44 | 53.73 | 5,577,576 | +0.60(+1.13%) |
Jun 16, 2020 | 54.03 | 54.03 | 52.51 | 53.13 | 6,779,402 | +1.20(+2.31%) |
Jun 15, 2020 | 50.97 | 52.17 | 50.60 | 51.93 | 5,845,325 | -1.85(-3.44%) |
Jun 12, 2020 | 53.96 | 54.17 | 52.94 | 53.78 | 5,961,144 | +0.71(+1.34%) |
Jun 11, 2020 | 54.44 | 54.66 | 53.02 | 53.07 | 6,400,965 | -3.09(-5.50%) |
Jun 10, 2020 | 56.01 | 56.42 | 55.57 | 56.16 | 6,174,292 | +0.62(+1.11%) |
Jun 09, 2020 | 55.19 | 55.67 | 54.94 | 55.54 | 3,518,284 | -0.81(-1.44%) |
Jun 08, 2020 | 55.85 | 56.44 | 55.43 | 56.35 | 4,122,003 | +0.24(+0.43%) |
Jun 05, 2020 | 55.84 | 56.43 | 55.70 | 56.11 | 5,946,395 | +2.34(+4.35%) |
Jun 04, 2020 | 53.84 | 54.23 | 53.58 | 53.77 | 4,894,517 | -1.09(-1.98%) |
Jun 03, 2020 | 54.10 | 54.94 | 54.08 | 54.86 | 5,682,254 | +2.20(+4.18%) |
Jun 02, 2020 | 52.29 | 52.93 | 52.19 | 52.66 | 5,251,502 | +1.25(+2.44%) |
Jun 01, 2020 | 50.83 | 51.44 | 50.70 | 51.41 | 4,668,074 | +1.29(+2.58%) |
May 29, 2020 | 49.52 | 50.31 | 49.32 | 50.11 | 5,776,247 | +0.88(+1.79%) |
May 28, 2020 | 49.62 | 49.89 | 49.18 | 49.23 | 4,136,431 | -0.37(-0.75%) |
May 27, 2020 | 49.67 | 49.71 | 49.00 | 49.61 | 9,473,737 | +0.02(+0.04%) |
May 26, 2020 | 49.89 | 50.12 | 49.49 | 49.59 | 6,093,365 | +1.66(+3.45%) |
May 22, 2020 | 47.95 | 48.02 | 47.55 | 47.93 | 3,907,939 | -0.71(-1.46%) |
May 21, 2020 | 49.02 | 49.22 | 48.55 | 48.64 | 4,811,992 | -0.56(-1.14%) |
May 20, 2020 | 49.18 | 49.54 | 49.05 | 49.21 | 3,953,324 | +0.60(+1.23%) |
May 19, 2020 | 48.83 | 49.08 | 48.57 | 48.61 | 4,214,342 | +0.04(+0.08%) |
May 18, 2020 | 47.95 | 48.79 | 47.95 | 48.57 | 6,306,010 | +1.88(+4.03%) |
May 15, 2020 | 46.75 | 46.98 | 46.54 | 46.69 | 4,358,530 | -0.90(-1.89%) |
May 14, 2020 | 46.50 | 47.66 | 46.36 | 47.59 | 6,911,931 | +0.36(+0.77%) |
May 13, 2020 | 47.75 | 48.03 | 46.90 | 47.22 | 5,543,627 | +0.08(+0.18%) |
May 12, 2020 | 47.67 | 48.09 | 47.07 | 47.14 | 5,768,847 | -0.43(-0.90%) |
May 11, 2020 | 47.31 | 47.75 | 47.13 | 47.57 | 3,130,509 | -0.89(-1.83%) |
May 08, 2020 | 48.06 | 48.68 | 48.04 | 48.46 | 4,053,825 | +0.67(+1.41%) |
May 07, 2020 | 47.59 | 47.93 | 47.43 | 47.78 | 2,278,318 | +0.84(+1.79%) |
May 06, 2020 | 47.44 | 47.46 | 46.85 | 46.94 | 2,584,148 | -0.26(-0.56%) |
May 05, 2020 | 47.55 | 47.68 | 47.13 | 47.20 | 3,074,611 | +0.26(+0.56%) |
May 04, 2020 | 46.49 | 46.97 | 46.33 | 46.94 | 3,935,335 | +0.31(+0.66%) |
May 01, 2020 | 46.98 | 47.11 | 46.26 | 46.63 | 4,238,829 | -1.67(-3.45%) |
Apr 30, 2020 | 49.04 | 49.28 | 47.94 | 48.30 | 4,048,593 | -0.99(-2.01%) |
Apr 29, 2020 | 48.84 | 49.39 | 48.69 | 49.29 | 4,800,745 | +1.34(+2.79%) |
Apr 28, 2020 | 48.50 | 48.65 | 47.93 | 47.95 | 3,179,142 | +0.07(+0.14%) |
Apr 27, 2020 | 47.43 | 48.01 | 47.36 | 47.89 | 3,384,404 | +1.27(+2.73%) |
Apr 24, 2020 | 46.51 | 46.65 | 46.12 | 46.61 | 3,795,826 | +0.06(+0.12%) |
Apr 23, 2020 | 46.97 | 47.44 | 46.53 | 46.56 | 3,870,961 | +0.11(+0.24%) |
Apr 22, 2020 | 46.53 | 46.69 | 46.34 | 46.45 | 3,192,130 | +1.34(+2.97%) |
Apr 21, 2020 | 45.57 | 45.65 | 45.01 | 45.11 | 4,056,155 | -1.36(-2.92%) |
Apr 20, 2020 | 46.87 | 47.14 | 46.38 | 46.46 | 2,986,493 | -1.04(-2.19%) |
Apr 17, 2020 | 47.79 | 47.91 | 47.17 | 47.50 | 4,130,135 | +1.70(+3.72%) |
Apr 16, 2020 | 45.95 | 46.14 | 45.41 | 45.80 | 4,913,239 | +0.57(+1.26%) |
Apr 15, 2020 | 45.37 | 45.40 | 44.83 | 45.23 | 5,587,998 | -1.42(-3.05%) |
Apr 14, 2020 | 46.55 | 47.06 | 46.30 | 46.65 | 5,713,954 | +1.11(+2.45%) |
Apr 13, 2020 | 45.66 | 45.73 | 45.11 | 45.54 | 3,354,072 | -0.25(-0.55%) |
Apr 09, 2020 | 46.30 | 46.82 | 45.70 | 45.79 | 5,528,294 | -0.13(-0.29%) |
Apr 08, 2020 | 45.50 | 46.08 | 45.08 | 45.92 | 4,107,801 | +0.24(+0.53%) |
Apr 07, 2020 | 46.69 | 46.81 | 45.62 | 45.68 | 7,522,421 | +0.50(+1.10%) |
Apr 06, 2020 | 44.31 | 45.20 | 44.29 | 45.18 | 4,922,464 | +2.94(+6.95%) |
Apr 03, 2020 | 42.87 | 42.97 | 42.01 | 42.24 | 3,566,041 | -0.68(-1.59%) |
Apr 02, 2020 | 42.29 | 43.20 | 42.22 | 42.93 | 5,017,981 | +2.05(+5.01%) |
Apr 01, 2020 | 41.56 | 41.77 | 40.80 | 40.88 | 4,527,120 | -3.02(-6.88%) |
Mar 31, 2020 | 43.98 | 44.53 | 43.71 | 43.90 | 3,899,922 | +0.60(+1.38%) |
Mar 30, 2020 | 42.82 | 43.37 | 42.44 | 43.30 | 4,316,301 | +0.91(+2.14%) |
Mar 27, 2020 | 41.94 | 43.29 | 41.75 | 42.39 | 4,447,024 | -2.37(-5.29%) |
Mar 26, 2020 | 43.12 | 44.84 | 42.83 | 44.76 | 7,146,413 | +1.55(+3.59%) |
Mar 25, 2020 | 42.98 | 44.02 | 42.22 | 43.21 | 10,923,486 | +2.21(+5.39%) |
Mar 24, 2020 | 40.94 | 41.29 | 40.44 | 41.00 | 11,277,906 | +4.54(+12.45%) |
Mar 23, 2020 | 37.10 | 37.15 | 35.82 | 36.46 | 9,640,050 | -1.51(-3.97%) |
Mar 20, 2020 | 38.88 | 39.09 | 37.77 | 37.97 | 6,505,573 | +1.48(+4.05%) |
Mar 19, 2020 | 36.26 | 36.87 | 35.80 | 36.49 | 7,096,224 | -1.56(-4.11%) |
Mar 18, 2020 | 37.90 | 39.08 | 37.10 | 38.05 | 6,295,054 | -3.95(-9.40%) |
Mar 17, 2020 | 40.62 | 42.06 | 39.98 | 42.00 | 7,977,018 | +2.83(+7.21%) |
Mar 16, 2020 | 40.47 | 41.91 | 39.14 | 39.18 | 23,838,882 | -7.35(-15.81%) |
Mar 13, 2020 | 46.91 | 47.19 | 44.64 | 46.53 | 7,018,900 | +2.87(+6.58%) |
Mar 12, 2020 | 44.34 | 44.47 | 42.10 | 43.66 | 13,057,073 | -5.03(-10.34%) |
Mar 11, 2020 | 49.23 | 49.49 | 48.26 | 48.69 | 8,627,206 | -2.51(-4.90%) |
Mar 10, 2020 | 50.76 | 51.23 | 49.65 | 51.20 | 10,933,129 | +2.10(+4.27%) |
Mar 09, 2020 | 48.22 | 49.56 | 48.06 | 49.10 | 9,621,897 | -2.86(-5.51%) |
Mar 06, 2020 | 51.82 | 52.13 | 51.56 | 51.97 | 6,394,100 | -0.73(-1.38%) |
Mar 05, 2020 | 53.13 | 53.40 | 52.45 | 52.70 | 6,097,938 | -1.18(-2.19%) |
Mar 04, 2020 | 53.50 | 54.10 | 53.29 | 53.88 | 13,105,653 | +1.92(+3.69%) |
Mar 03, 2020 | 52.32 | 53.04 | 51.66 | 51.96 | 13,520,497 | -0.64(-1.21%) |
Mar 02, 2020 | 51.73 | 52.67 | 51.33 | 52.59 | 9,767,111 | +1.17(+2.27%) |
Feb 28, 2020 | 50.13 | 51.43 | 49.87 | 51.42 | 13,129,244 | +0.06(+0.11%) |
Feb 27, 2020 | 52.16 | 52.60 | 51.35 | 51.37 | 8,873,160 | -0.99(-1.89%) |
Feb 26, 2020 | 52.56 | 52.97 | 52.24 | 52.36 | 6,018,794 | +0.63(+1.21%) |
Feb 25, 2020 | 53.17 | 53.22 | 51.73 | 51.73 | 8,952,848 | -0.03(-0.05%) |
Feb 24, 2020 | 51.57 | 52.15 | 51.51 | 51.76 | 9,928,675 | -2.85(-5.23%) |
Feb 21, 2020 | 54.96 | 55.03 | 54.46 | 54.61 | 6,423,171 | -0.79(-1.42%) |
Feb 20, 2020 | 55.60 | 55.77 | 55.04 | 55.40 | 4,454,500 | -1.74(-3.05%) |
Feb 19, 2020 | 57.27 | 57.41 | 57.08 | 57.14 | 2,930,150 | -0.01(-0.02%) |
Feb 18, 2020 | 57.01 | 57.34 | 57.01 | 57.15 | 3,768,403 | -0.95(-1.63%) |
Feb 14, 2020 | 58.46 | 58.47 | 58.05 | 58.10 | 3,073,127 | +0.24(+0.42%) |
Feb 13, 2020 | 57.95 | 58.23 | 57.80 | 57.85 | 2,712,835 | -1.00(-1.70%) |
Feb 12, 2020 | 58.65 | 58.85 | 58.63 | 58.85 | 3,319,950 | +0.92(+1.58%) |
Feb 11, 2020 | 58.01 | 58.31 | 57.80 | 57.94 | 2,982,730 | +0.84(+1.47%) |
Feb 10, 2020 | 56.76 | 57.14 | 56.76 | 57.09 | 1,826,166 | +0.53(+0.94%) |
Feb 07, 2020 | 56.72 | 56.79 | 56.42 | 56.56 | 2,899,773 | -1.13(-1.96%) |
Feb 06, 2020 | 57.97 | 58.00 | 57.67 | 57.69 | 5,538,185 | +0.80(+1.41%) |
Feb 05, 2020 | 57.05 | 57.06 | 56.53 | 56.89 | 6,821,674 | +0.52(+0.93%) |
Feb 04, 2020 | 56.39 | 56.63 | 56.24 | 56.36 | 3,032,019 | +1.55(+2.83%) |
Feb 03, 2020 | 54.43 | 54.89 | 54.41 | 54.81 | 3,542,573 | +0.87(+1.61%) |
Jan 31, 2020 | 54.25 | 54.27 | 53.58 | 53.94 | 5,290,814 | -1.59(-2.86%) |
Jan 30, 2020 | 55.14 | 55.64 | 54.81 | 55.53 | 4,940,197 | -1.26(-2.22%) |
Jan 29, 2020 | 56.89 | 56.97 | 56.65 | 56.79 | 2,429,952 | +0.04(+0.07%) |
Jan 28, 2020 | 56.46 | 56.92 | 56.35 | 56.76 | 5,947,166 | -0.05(-0.08%) |
Jan 27, 2020 | 56.43 | 57.00 | 56.00 | 56.80 | 7,658,694 | -2.05(-3.48%) |
Jan 24, 2020 | 59.38 | 59.39 | 58.51 | 58.85 | 3,610,715 | -0.33(-0.55%) |
Jan 23, 2020 | 58.97 | 59.38 | 58.61 | 59.18 | 3,899,864 | -0.60(-1.00%) |
Jan 22, 2020 | 59.83 | 59.90 | 59.59 | 59.78 | 4,250,981 | +1.16(+1.98%) |
Jan 21, 2020 | 58.98 | 59.06 | 58.61 | 58.62 | 3,376,766 | -1.30(-2.17%) |
Jan 17, 2020 | 59.90 | 59.96 | 59.71 | 59.92 | 1,599,513 | +0.09(+0.16%) |
Jan 16, 2020 | 59.80 | 60.04 | 59.72 | 59.83 | 2,505,395 | +0.72(+1.22%) |
Jan 15, 2020 | 59.37 | 59.48 | 59.01 | 59.11 | 4,953,404 | -0.66(-1.11%) |
Jan 14, 2020 | 59.62 | 59.79 | 59.43 | 59.77 | 4,070,987 | -0.20(-0.33%) |
Jan 13, 2020 | 59.31 | 59.98 | 59.24 | 59.97 | 4,528,558 | +1.31(+2.23%) |
Jan 10, 2020 | 58.60 | 58.79 | 58.47 | 58.66 | 4,170,535 | +0.68(+1.18%) |
Jan 09, 2020 | 58.15 | 58.21 | 57.85 | 57.97 | 4,510,419 | +0.54(+0.94%) |
Jan 08, 2020 | 56.98 | 57.80 | 56.95 | 57.43 | 3,746,415 | +0.04(+0.07%) |
Jan 07, 2020 | 57.25 | 57.39 | 57.14 | 57.39 | 3,432,383 | +0.61(+1.07%) |
Jan 06, 2020 | 56.43 | 56.90 | 56.39 | 56.79 | 2,289,778 | -0.21(-0.36%) |
Jan 03, 2020 | 57.13 | 57.35 | 56.98 | 56.99 | 2,524,957 | -1.18(-2.03%) |
Jan 02, 2020 | 57.81 | 58.17 | 57.72 | 58.17 | 3,423,402 | -0.02(-0.03%) |
Dec 31, 2019 | 58.10 | 58.31 | 57.94 | 58.19 | 1,381,271 | +0.27(+0.47%) |
Dec 30, 2019 | 58.53 | 58.60 | 57.86 | 57.92 | 2,722,513 | -0.55(-0.94%) |
Dec 27, 2019 | 58.53 | 58.65 | 58.25 | 58.47 | 2,514,804 | +0.83(+1.44%) |
Dec 26, 2019 | 57.57 | 57.68 | 57.55 | 57.64 | 1,068,180 | +0.36(+0.64%) |
Dec 24, 2019 | 57.31 | 57.31 | 57.13 | 57.27 | 1,351,239 | -0.44(-0.76%) |
Dec 23, 2019 | 57.65 | 57.73 | 57.55 | 57.71 | 3,781,963 | -0.22(-0.39%) |
Dec 20, 2019 | 57.97 | 58.02 | 57.85 | 57.94 | 2,505,078 | +0.36(+0.63%) |
Dec 19, 2019 | 57.22 | 57.62 | 57.17 | 57.57 | 2,802,561 | +0.16(+0.28%) |
Dec 18, 2019 | 57.23 | 57.41 | 57.15 | 57.41 | 5,248,586 | -0.01(-0.02%) |
Dec 17, 2019 | 57.10 | 57.51 | 57.03 | 57.42 | 5,890,093 | +0.99(+1.76%) |
Dec 16, 2019 | 56.38 | 56.64 | 56.36 | 56.43 | 3,158,369 | +0.41(+0.73%) |
Dec 13, 2019 | 55.90 | 56.46 | 55.59 | 56.02 | 5,344,990 | +0.14(+0.25%) |
Dec 12, 2019 | 54.56 | 56.06 | 54.50 | 55.88 | 8,155,164 | +1.91(+3.55%) |
Dec 11, 2019 | 53.40 | 54.10 | 53.36 | 53.97 | 6,063,641 | +0.65(+1.22%) |
Dec 10, 2019 | 53.19 | 53.38 | 53.09 | 53.32 | 2,472,756 | +0.49(+0.92%) |
Dec 09, 2019 | 52.99 | 53.09 | 52.80 | 52.83 | 2,177,010 | -0.39(-0.74%) |
Dec 06, 2019 | 53.06 | 53.34 | 53.04 | 53.23 | 2,626,736 | +0.71(+1.36%) |
Dec 05, 2019 | 52.40 | 52.60 | 52.28 | 52.51 | 2,634,989 | -0.17(-0.33%) |
Dec 04, 2019 | 52.70 | 52.85 | 52.64 | 52.69 | 3,808,558 | +0.10(+0.19%) |
Dec 03, 2019 | 52.32 | 52.59 | 52.16 | 52.59 | 4,061,414 | -0.61(-1.15%) |
Dec 02, 2019 | 53.30 | 53.34 | 53.00 | 53.20 | 3,378,165 | -0.34(-0.63%) |
Nov 29, 2019 | 53.65 | 53.65 | 53.48 | 53.54 | 2,179,299 | -1.24(-2.26%) |
Nov 27, 2019 | 54.66 | 54.84 | 54.59 | 54.77 | 2,391,605 | -0.17(-0.32%) |
Nov 26, 2019 | 54.68 | 55.05 | 54.61 | 54.95 | 2,751,194 | +0.04(+0.07%) |
Nov 25, 2019 | 54.73 | 54.99 | 54.71 | 54.91 | 3,981,712 | +0.88(+1.63%) |
Nov 22, 2019 | 54.19 | 54.24 | 53.94 | 54.03 | 1,894,259 | +0.05(+0.10%) |
Nov 21, 2019 | 54.01 | 54.06 | 53.81 | 53.98 | 3,264,615 | -0.99(-1.80%) |
Nov 20, 2019 | 54.99 | 55.14 | 54.63 | 54.97 | 4,724,045 | -0.64(-1.15%) |
Nov 19, 2019 | 55.87 | 55.92 | 55.51 | 55.61 | 3,151,287 | -0.37(-0.65%) |
Nov 18, 2019 | 56.00 | 56.09 | 55.78 | 55.97 | 3,245,239 | -0.38(-0.67%) |
Nov 15, 2019 | 56.31 | 56.43 | 56.25 | 56.35 | 2,643,117 | +1.10(+1.99%) |
Nov 14, 2019 | 55.13 | 55.27 | 54.96 | 55.25 | 3,852,923 | +0.56(+1.02%) |
Nov 13, 2019 | 54.67 | 54.87 | 54.54 | 54.69 | 3,314,128 | -0.50(-0.91%) |
Nov 12, 2019 | 55.51 | 55.59 | 55.19 | 55.20 | 2,709,836 | +0.00(+0.00%) |
Nov 11, 2019 | 54.97 | 55.24 | 54.94 | 55.20 | 2,160,713 | -0.75(-1.34%) |
Nov 08, 2019 | 55.91 | 55.97 | 55.72 | 55.95 | 3,784,369 | -0.38(-0.67%) |
Nov 07, 2019 | 56.50 | 56.63 | 56.29 | 56.32 | 3,235,787 | +0.69(+1.23%) |
Nov 06, 2019 | 56.10 | 56.11 | 55.57 | 55.64 | 6,721,657 | -0.57(-1.01%) |
Nov 05, 2019 | 56.21 | 56.28 | 55.96 | 56.20 | 4,968,128 | +0.67(+1.20%) |
Nov 04, 2019 | 55.86 | 55.93 | 55.50 | 55.53 | 5,491,781 | +0.51(+0.93%) |
Nov 01, 2019 | 54.71 | 55.06 | 54.67 | 55.02 | 3,807,959 | +1.06(+1.97%) |
Oct 31, 2019 | 54.16 | 54.16 | 53.69 | 53.96 | 2,891,255 | -0.42(-0.77%) |
Oct 30, 2019 | 54.05 | 54.38 | 53.81 | 54.38 | 2,301,152 | +0.08(+0.15%) |
Oct 29, 2019 | 54.24 | 54.39 | 54.18 | 54.30 | 1,728,861 | -0.22(-0.40%) |
Oct 28, 2019 | 54.28 | 54.57 | 54.22 | 54.52 | 2,086,916 | +0.36(+0.66%) |
Oct 25, 2019 | 53.85 | 54.24 | 53.85 | 54.16 | 2,502,891 | +0.09(+0.17%) |
Oct 24, 2019 | 54.28 | 54.30 | 53.98 | 54.07 | 2,241,524 | +0.03(+0.05%) |
Oct 23, 2019 | 53.98 | 54.08 | 53.87 | 54.04 | 2,334,072 | -0.05(-0.10%) |
Oct 22, 2019 | 54.12 | 54.28 | 54.02 | 54.10 | 4,728,151 | +0.42(+0.78%) |
Oct 21, 2019 | 53.62 | 53.69 | 53.55 | 53.68 | 2,606,064 | +0.94(+1.79%) |
Oct 18, 2019 | 52.85 | 52.91 | 52.61 | 52.73 | 2,593,863 | -0.75(-1.40%) |
Oct 17, 2019 | 53.51 | 53.58 | 53.39 | 53.48 | 1,922,893 | +0.24(+0.45%) |
Oct 16, 2019 | 53.07 | 53.25 | 52.97 | 53.25 | 2,236,432 | +0.00(+0.00%) |
Oct 15, 2019 | 52.72 | 53.31 | 52.72 | 53.25 | 5,631,828 | +0.61(+1.17%) |
Oct 14, 2019 | 52.75 | 52.90 | 52.61 | 52.63 | 1,922,781 | -0.31(-0.59%) |
Oct 11, 2019 | 52.77 | 53.36 | 52.72 | 52.94 | 6,288,571 | +0.75(+1.44%) |
Oct 10, 2019 | 51.64 | 52.20 | 51.62 | 52.19 | 5,839,012 | +0.59(+1.14%) |
Oct 09, 2019 | 51.62 | 51.88 | 51.54 | 51.61 | 2,757,584 | +0.29(+0.57%) |
Oct 08, 2019 | 51.43 | 51.49 | 51.21 | 51.31 | 6,132,843 | +0.24(+0.47%) |
Oct 07, 2019 | 51.11 | 51.32 | 51.02 | 51.08 | 2,462,511 | -0.31(-0.61%) |
Oct 04, 2019 | 50.86 | 51.42 | 50.86 | 51.39 | 3,885,280 | +0.35(+0.68%) |
Oct 03, 2019 | 50.51 | 51.06 | 50.42 | 51.04 | 3,770,894 | +0.66(+1.31%) |
Oct 02, 2019 | 50.25 | 50.43 | 50.10 | 50.38 | 6,486,643 | -0.93(-1.82%) |