Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.94 | 36.01 | 35.60 | 35.88 | 9,222,700 | -0.10(-0.28%) |
Oct 29, 2020 | 35.81 | 36.15 | 35.54 | 35.98 | 10,482,370 | +0.07(+0.19%) |
Oct 28, 2020 | 36.18 | 36.30 | 35.77 | 35.91 | 7,637,969 | -1.50(-4.01%) |
Oct 27, 2020 | 37.86 | 37.91 | 37.38 | 37.41 | 5,728,424 | -0.65(-1.71%) |
Oct 26, 2020 | 38.40 | 38.44 | 37.78 | 38.06 | 5,056,593 | -1.12(-2.86%) |
Oct 23, 2020 | 39.20 | 39.21 | 38.88 | 39.18 | 2,700,400 | +0.42(+1.08%) |
Oct 22, 2020 | 38.65 | 38.85 | 38.45 | 38.76 | 3,571,737 | +0.02(+0.05%) |
Oct 21, 2020 | 38.98 | 39.19 | 38.73 | 38.74 | 5,427,687 | -0.53(-1.35%) |
Oct 20, 2020 | 39.44 | 39.57 | 39.24 | 39.27 | 3,583,548 | +0.35(+0.90%) |
Oct 19, 2020 | 39.33 | 39.43 | 38.84 | 38.92 | 5,278,150 | -0.19(-0.49%) |
Oct 16, 2020 | 39.14 | 39.35 | 39.04 | 39.11 | 7,033,800 | +0.33(+0.85%) |
Oct 15, 2020 | 38.40 | 38.81 | 38.38 | 38.78 | 7,164,818 | -0.43(-1.10%) |
Oct 14, 2020 | 39.44 | 39.52 | 39.13 | 39.21 | 3,332,712 | -0.04(-0.10%) |
Oct 13, 2020 | 39.34 | 39.36 | 39.14 | 39.25 | 2,691,854 | -0.59(-1.48%) |
Oct 12, 2020 | 39.67 | 39.88 | 39.66 | 39.84 | 1,145,393 | +0.29(+0.73%) |
Oct 09, 2020 | 39.49 | 39.61 | 39.38 | 39.55 | 3,471,600 | +0.32(+0.82%) |
Oct 08, 2020 | 39.06 | 39.24 | 39.04 | 39.23 | 2,687,483 | +0.35(+0.90%) |
Oct 07, 2020 | 38.77 | 38.95 | 38.69 | 38.88 | 2,351,917 | +0.40(+1.04%) |
Oct 06, 2020 | 39.06 | 39.10 | 38.40 | 38.48 | 4,264,926 | -0.44(-1.12%) |
Oct 05, 2020 | 38.53 | 38.92 | 38.53 | 38.91 | 2,885,863 | +0.77(+2.01%) |
Oct 02, 2020 | 37.70 | 38.24 | 37.67 | 38.15 | 5,053,100 | -0.09(-0.24%) |
Oct 01, 2020 | 38.23 | 38.27 | 37.98 | 38.24 | 6,123,971 | +0.32(+0.84%) |
Sep 30, 2020 | 38.08 | 38.34 | 37.80 | 37.92 | 7,152,787 | -0.25(-0.65%) |
Sep 29, 2020 | 38.16 | 38.32 | 37.97 | 38.17 | 2,679,456 | +0.06(+0.16%) |
Sep 28, 2020 | 38.01 | 38.12 | 37.93 | 38.11 | 3,684,511 | +0.78(+2.09%) |
Sep 25, 2020 | 36.78 | 37.37 | 36.69 | 37.33 | 6,132,600 | -0.09(-0.24%) |
Sep 24, 2020 | 37.36 | 37.69 | 37.10 | 37.42 | 5,140,625 | +0.16(+0.43%) |
Sep 23, 2020 | 37.98 | 38.00 | 37.22 | 37.26 | 4,256,149 | -0.56(-1.48%) |
Sep 22, 2020 | 37.97 | 37.98 | 37.44 | 37.82 | 5,788,451 | -0.16(-0.41%) |
Sep 21, 2020 | 38.00 | 38.01 | 37.47 | 37.98 | 17,354,008 | -1.35(-3.43%) |
Sep 18, 2020 | 39.48 | 39.54 | 39.15 | 39.33 | 7,380,500 | -0.40(-1.02%) |
Sep 17, 2020 | 39.40 | 39.77 | 39.35 | 39.73 | 3,430,214 | +0.14(+0.35%) |
Sep 16, 2020 | 39.79 | 39.94 | 39.53 | 39.59 | 2,159,866 | -0.17(-0.43%) |
Sep 15, 2020 | 39.98 | 39.98 | 39.67 | 39.76 | 3,584,222 | +0.19(+0.48%) |
Sep 14, 2020 | 39.74 | 39.79 | 39.52 | 39.57 | 2,796,735 | +0.13(+0.33%) |
Sep 11, 2020 | 39.53 | 39.67 | 39.23 | 39.44 | 5,241,500 | +0.28(+0.72%) |
Sep 10, 2020 | 39.89 | 40.02 | 39.11 | 39.16 | 8,541,089 | -0.39(-0.99%) |
Sep 09, 2020 | 39.41 | 39.75 | 39.34 | 39.55 | 8,930,313 | +0.95(+2.46%) |
Sep 08, 2020 | 38.56 | 38.98 | 38.43 | 38.60 | 5,943,039 | -0.64(-1.63%) |
Sep 04, 2020 | 39.33 | 39.45 | 38.43 | 39.24 | 11,493,300 | +0.04(+0.10%) |
Sep 03, 2020 | 40.09 | 40.14 | 39.00 | 39.20 | 15,361,245 | -0.89(-2.22%) |
Sep 02, 2020 | 39.80 | 40.13 | 39.58 | 40.09 | 4,675,291 | +0.67(+1.70%) |
Sep 01, 2020 | 39.49 | 39.64 | 39.28 | 39.42 | 6,525,000 | +0.03(+0.08%) |
Aug 31, 2020 | 39.79 | 39.89 | 39.39 | 39.39 | 4,961,463 | -0.49(-1.23%) |
Aug 28, 2020 | 39.80 | 39.89 | 39.61 | 39.88 | 2,089,000 | +0.36(+0.91%) |
Aug 27, 2020 | 40.09 | 40.11 | 39.37 | 39.52 | 3,531,225 | -0.56(-1.40%) |
Aug 26, 2020 | 39.76 | 40.11 | 39.73 | 40.08 | 2,460,458 | +0.32(+0.80%) |
Aug 25, 2020 | 39.96 | 40.00 | 39.47 | 39.76 | 3,591,872 | +0.20(+0.51%) |
Aug 24, 2020 | 39.67 | 39.67 | 39.39 | 39.56 | 2,222,496 | +0.71(+1.83%) |
Aug 21, 2020 | 38.47 | 38.86 | 38.45 | 38.85 | 3,802,400 | -0.31(-0.79%) |
Aug 20, 2020 | 38.83 | 39.22 | 38.83 | 39.16 | 3,393,257 | -0.23(-0.58%) |
Aug 19, 2020 | 39.71 | 39.78 | 39.31 | 39.39 | 4,710,943 | -0.13(-0.33%) |
Aug 18, 2020 | 39.88 | 39.92 | 39.44 | 39.52 | 1,676,422 | -0.04(-0.10%) |
Aug 17, 2020 | 39.56 | 39.60 | 39.50 | 39.56 | 3,069,160 | +0.26(+0.66%) |
Aug 14, 2020 | 39.28 | 39.42 | 39.18 | 39.30 | 1,932,200 | -0.37(-0.93%) |
Aug 13, 2020 | 39.84 | 39.98 | 39.53 | 39.67 | 3,159,918 | -0.24(-0.60%) |
Aug 12, 2020 | 39.77 | 40.04 | 39.69 | 39.91 | 5,589,837 | +0.95(+2.45%) |
Aug 11, 2020 | 39.53 | 39.57 | 38.91 | 38.95 | 8,154,901 | +0.23(+0.61%) |
Aug 10, 2020 | 38.68 | 38.74 | 38.49 | 38.72 | 5,840,900 | +0.05(+0.13%) |
Aug 07, 2020 | 38.40 | 38.69 | 38.37 | 38.67 | 3,410,900 | -0.22(-0.57%) |
Aug 06, 2020 | 38.61 | 38.95 | 38.51 | 38.89 | 3,136,825 | +0.08(+0.21%) |
Aug 05, 2020 | 38.98 | 39.11 | 38.75 | 38.81 | 5,512,684 | +0.19(+0.49%) |
Aug 04, 2020 | 38.12 | 38.62 | 38.11 | 38.62 | 3,425,873 | +0.19(+0.49%) |
Aug 03, 2020 | 38.11 | 38.45 | 37.97 | 38.43 | 4,921,978 | +0.76(+2.02%) |
Jul 31, 2020 | 38.42 | 38.46 | 37.37 | 37.67 | 6,102,000 | -0.82(-2.13%) |
Jul 30, 2020 | 38.09 | 38.52 | 37.66 | 38.49 | 4,270,836 | -0.70(-1.77%) |
Jul 29, 2020 | 38.93 | 39.26 | 38.89 | 39.19 | 5,493,255 | +0.48(+1.23%) |
Jul 28, 2020 | 38.74 | 38.98 | 38.69 | 38.71 | 1,906,209 | -0.30(-0.78%) |
Jul 27, 2020 | 38.90 | 39.15 | 38.86 | 39.02 | 2,730,181 | +0.38(+1.00%) |
Jul 24, 2020 | 38.62 | 38.74 | 38.51 | 38.63 | 2,804,600 | -0.28(-0.72%) |
Jul 23, 2020 | 39.18 | 39.34 | 38.82 | 38.91 | 3,864,708 | -0.36(-0.92%) |
Jul 22, 2020 | 39.15 | 39.34 | 39.10 | 39.27 | 3,450,251 | +0.21(+0.54%) |
Jul 21, 2020 | 39.22 | 39.33 | 38.99 | 39.06 | 3,560,973 | +0.14(+0.36%) |
Jul 20, 2020 | 38.68 | 38.96 | 38.55 | 38.92 | 3,221,020 | +0.31(+0.80%) |
Jul 17, 2020 | 38.49 | 38.62 | 38.35 | 38.61 | 2,518,400 | +0.17(+0.44%) |
Jul 16, 2020 | 38.34 | 38.59 | 38.30 | 38.44 | 2,658,187 | -0.05(-0.13%) |
Jul 15, 2020 | 38.63 | 38.75 | 38.31 | 38.49 | 4,889,214 | +0.44(+1.14%) |
Jul 14, 2020 | 37.52 | 38.13 | 37.47 | 38.05 | 8,413,728 | +0.59(+1.59%) |
Jul 13, 2020 | 37.94 | 38.20 | 37.36 | 37.46 | 4,715,902 | -0.13(-0.35%) |
Jul 10, 2020 | 37.32 | 37.63 | 37.16 | 37.59 | 4,695,800 | +0.44(+1.18%) |
Jul 09, 2020 | 37.64 | 37.68 | 36.87 | 37.15 | 11,749,730 | -0.56(-1.49%) |
Jul 08, 2020 | 37.31 | 37.71 | 37.27 | 37.71 | 2,988,620 | +0.43(+1.15%) |
Jul 07, 2020 | 37.52 | 37.69 | 37.26 | 37.28 | 3,591,389 | -0.62(-1.64%) |
Jul 06, 2020 | 37.91 | 38.02 | 37.69 | 37.90 | 5,047,734 | +0.77(+2.06%) |
Jul 02, 2020 | 37.31 | 37.55 | 37.07 | 37.13 | 6,439,300 | +0.54(+1.49%) |
Jul 01, 2020 | 36.32 | 36.70 | 36.32 | 36.59 | 3,947,427 | +0.11(+0.30%) |
Jun 30, 2020 | 36.18 | 36.66 | 36.09 | 36.48 | 4,045,958 | -0.03(-0.08%) |
Jun 29, 2020 | 36.33 | 36.60 | 36.10 | 36.51 | 3,659,642 | +0.53(+1.47%) |
Jun 26, 2020 | 36.54 | 36.55 | 35.91 | 35.98 | 4,680,200 | -0.66(-1.80%) |
Jun 25, 2020 | 36.02 | 36.67 | 35.86 | 36.64 | 5,539,853 | +0.58(+1.61%) |
Jun 24, 2020 | 36.58 | 36.67 | 35.89 | 36.06 | 5,008,983 | -1.02(-2.75%) |
Jun 23, 2020 | 37.34 | 37.41 | 37.03 | 37.08 | 6,891,285 | +0.36(+0.98%) |
Jun 22, 2020 | 36.44 | 36.79 | 36.29 | 36.72 | 4,535,335 | +0.57(+1.58%) |
Jun 19, 2020 | 36.94 | 36.98 | 36.09 | 36.15 | 7,651,900 | -0.25(-0.69%) |
Jun 18, 2020 | 36.29 | 36.59 | 36.23 | 36.40 | 4,199,514 | -0.23(-0.63%) |
Jun 17, 2020 | 36.83 | 36.87 | 36.51 | 36.63 | 5,150,558 | +0.05(+0.14%) |
Jun 16, 2020 | 36.87 | 36.98 | 36.11 | 36.58 | 7,876,078 | +0.43(+1.19%) |
Jun 15, 2020 | 35.17 | 36.27 | 35.04 | 36.15 | 3,187,118 | +0.05(+0.14%) |
Jun 12, 2020 | 36.48 | 36.62 | 35.51 | 36.10 | 6,666,200 | +0.68(+1.92%) |
Jun 11, 2020 | 36.67 | 36.79 | 35.32 | 35.42 | 8,301,494 | -2.33(-6.17%) |
Jun 10, 2020 | 38.17 | 38.21 | 37.63 | 37.75 | 5,956,213 | -0.27(-0.71%) |
Jun 09, 2020 | 37.83 | 38.24 | 37.79 | 38.02 | 4,984,489 | -0.76(-1.96%) |
Jun 08, 2020 | 38.51 | 38.78 | 38.23 | 38.78 | 4,899,518 | +0.49(+1.28%) |
Jun 05, 2020 | 38.43 | 38.65 | 38.22 | 38.29 | 9,514,300 | +0.76(+2.03%) |
Jun 04, 2020 | 37.30 | 37.77 | 37.23 | 37.53 | 3,345,862 | +0.08(+0.21%) |
Jun 03, 2020 | 36.88 | 37.61 | 36.84 | 37.45 | 6,456,147 | +1.29(+3.57%) |
Jun 02, 2020 | 35.92 | 36.17 | 35.84 | 36.16 | 4,494,067 | +0.58(+1.63%) |
Jun 01, 2020 | 35.03 | 35.59 | 35.03 | 35.58 | 7,430,633 | +0.80(+2.29%) |
May 29, 2020 | 34.87 | 34.93 | 34.41 | 34.78 | 5,916,300 | +0.06(+0.19%) |
May 28, 2020 | 34.77 | 35.16 | 34.70 | 34.72 | 4,669,324 | +0.23(+0.67%) |
May 27, 2020 | 34.32 | 34.53 | 33.98 | 34.49 | 15,205,253 | +0.83(+2.47%) |
May 26, 2020 | 33.69 | 33.90 | 33.64 | 33.66 | 2,176,836 | +1.08(+3.33%) |
May 22, 2020 | 32.46 | 32.59 | 32.30 | 32.58 | 2,263,500 | +0.07(+0.20%) |
May 21, 2020 | 32.81 | 32.94 | 32.40 | 32.51 | 3,978,053 | -0.31(-0.94%) |
May 20, 2020 | 32.65 | 32.99 | 32.57 | 32.82 | 2,704,248 | +0.82(+2.56%) |
May 19, 2020 | 32.25 | 32.42 | 32.00 | 32.00 | 3,267,346 | -0.62(-1.90%) |
May 18, 2020 | 31.95 | 32.76 | 31.91 | 32.62 | 5,609,587 | +1.69(+5.46%) |
May 15, 2020 | 30.79 | 31.02 | 30.66 | 30.93 | 7,125,500 | +0.03(+0.10%) |
May 14, 2020 | 30.33 | 30.92 | 30.08 | 30.90 | 6,698,105 | -0.22(-0.71%) |
May 13, 2020 | 31.65 | 31.67 | 30.92 | 31.12 | 6,535,520 | -0.48(-1.52%) |
May 12, 2020 | 32.16 | 32.22 | 31.60 | 31.60 | 5,681,834 | -0.49(-1.53%) |
May 11, 2020 | 32.05 | 32.16 | 31.82 | 32.09 | 4,081,011 | -0.21(-0.65%) |
May 08, 2020 | 32.15 | 32.34 | 32.12 | 32.30 | 3,085,300 | +0.54(+1.70%) |
May 07, 2020 | 31.64 | 31.88 | 31.54 | 31.76 | 2,998,480 | +0.61(+1.96%) |
May 06, 2020 | 31.70 | 31.70 | 31.14 | 31.15 | 2,574,882 | -0.32(-1.00%) |
May 05, 2020 | 31.63 | 31.81 | 31.41 | 31.46 | 3,603,890 | -0.07(-0.24%) |
May 04, 2020 | 31.36 | 31.55 | 31.16 | 31.54 | 5,233,674 | -0.21(-0.66%) |
May 01, 2020 | 31.98 | 32.12 | 31.59 | 31.75 | 4,210,300 | -0.64(-1.98%) |
Apr 30, 2020 | 32.58 | 32.66 | 32.20 | 32.39 | 6,392,396 | -0.61(-1.85%) |
Apr 29, 2020 | 32.62 | 33.10 | 32.58 | 33.00 | 4,142,393 | +1.16(+3.64%) |
Apr 28, 2020 | 32.31 | 32.36 | 31.81 | 31.84 | 3,578,867 | +0.16(+0.51%) |
Apr 27, 2020 | 31.41 | 31.77 | 31.32 | 31.68 | 2,571,134 | +0.53(+1.70%) |
Apr 24, 2020 | 31.01 | 31.19 | 30.71 | 31.15 | 5,446,800 | +0.41(+1.33%) |
Apr 23, 2020 | 30.94 | 31.51 | 30.62 | 30.74 | 6,478,444 | -0.27(-0.87%) |
Apr 22, 2020 | 30.99 | 31.06 | 30.82 | 31.01 | 4,315,650 | +0.41(+1.34%) |
Apr 21, 2020 | 30.71 | 31.06 | 30.46 | 30.60 | 4,069,378 | -0.65(-2.08%) |
Apr 20, 2020 | 31.24 | 31.77 | 31.22 | 31.25 | 8,399,817 | -0.46(-1.45%) |
Apr 17, 2020 | 31.65 | 31.81 | 31.34 | 31.71 | 8,610,000 | +1.06(+3.46%) |
Apr 16, 2020 | 31.01 | 31.01 | 30.37 | 30.65 | 8,510,519 | -0.13(-0.42%) |
Apr 15, 2020 | 30.92 | 31.04 | 30.67 | 30.78 | 4,905,567 | -1.38(-4.29%) |
Apr 14, 2020 | 32.12 | 32.49 | 32.05 | 32.16 | 5,616,277 | +0.58(+1.84%) |
Apr 13, 2020 | 31.83 | 32.01 | 31.31 | 31.58 | 2,683,527 | -0.47(-1.47%) |
Apr 09, 2020 | 31.73 | 32.23 | 31.66 | 32.05 | 4,453,900 | +0.84(+2.69%) |
Apr 08, 2020 | 31.03 | 31.32 | 30.78 | 31.21 | 4,372,989 | +0.42(+1.36%) |
Apr 07, 2020 | 31.65 | 31.73 | 30.79 | 30.79 | 8,132,922 | +0.19(+0.62%) |
Apr 06, 2020 | 30.01 | 30.79 | 29.99 | 30.60 | 8,233,427 | +1.71(+5.92%) |
Apr 03, 2020 | 29.13 | 29.18 | 28.69 | 28.89 | 5,999,600 | -0.59(-2.00%) |
Apr 02, 2020 | 28.97 | 29.72 | 28.89 | 29.48 | 7,453,099 | +0.44(+1.52%) |
Apr 01, 2020 | 29.46 | 29.72 | 28.95 | 29.04 | 4,987,297 | -1.47(-4.82%) |
Mar 31, 2020 | 30.39 | 30.79 | 30.15 | 30.51 | 9,874,412 | -0.17(-0.55%) |
Mar 30, 2020 | 30.05 | 30.72 | 29.92 | 30.68 | 6,155,734 | +0.37(+1.22%) |
Mar 27, 2020 | 30.01 | 30.85 | 29.75 | 30.31 | 8,414,300 | -1.29(-4.08%) |
Mar 26, 2020 | 30.25 | 31.60 | 30.25 | 31.60 | 12,863,492 | +1.35(+4.46%) |
Mar 25, 2020 | 29.32 | 30.73 | 28.97 | 30.25 | 14,001,937 | +1.13(+3.88%) |
Mar 24, 2020 | 28.61 | 29.40 | 28.40 | 29.12 | 6,132,832 | +2.33(+8.70%) |
Mar 23, 2020 | 27.01 | 27.39 | 26.52 | 26.79 | 7,489,066 | +0.30(+1.13%) |
Mar 20, 2020 | 27.41 | 27.90 | 26.49 | 26.49 | 10,220,600 | +0.10(+0.38%) |
Mar 19, 2020 | 25.87 | 26.93 | 25.71 | 26.39 | 8,722,014 | +0.38(+1.46%) |
Mar 18, 2020 | 26.20 | 26.76 | 25.32 | 26.01 | 8,045,681 | -1.92(-6.87%) |
Mar 17, 2020 | 26.94 | 27.99 | 26.51 | 27.93 | 7,853,269 | +1.14(+4.26%) |
Mar 16, 2020 | 26.41 | 27.95 | 25.72 | 26.79 | 6,716,341 | -3.64(-11.96%) |
Mar 13, 2020 | 30.74 | 30.84 | 28.50 | 30.43 | 7,486,100 | +1.85(+6.47%) |
Mar 12, 2020 | 30.07 | 30.35 | 28.37 | 28.58 | 14,318,552 | -4.15(-12.68%) |
Mar 11, 2020 | 33.75 | 33.90 | 32.46 | 32.73 | 7,609,378 | -1.95(-5.62%) |
Mar 10, 2020 | 34.93 | 34.93 | 33.47 | 34.68 | 16,175,606 | +1.04(+3.09%) |
Mar 09, 2020 | 34.52 | 35.14 | 33.63 | 33.64 | 6,654,439 | -3.37(-9.11%) |
Mar 06, 2020 | 36.85 | 37.32 | 36.64 | 37.01 | 8,635,500 | -0.64(-1.70%) |
Mar 05, 2020 | 37.83 | 38.17 | 37.46 | 37.65 | 4,827,219 | -1.38(-3.54%) |
Mar 04, 2020 | 38.38 | 39.03 | 38.08 | 39.03 | 10,054,245 | +1.33(+3.53%) |
Mar 03, 2020 | 38.50 | 38.97 | 37.44 | 37.70 | 15,592,483 | -0.52(-1.36%) |
Mar 02, 2020 | 37.46 | 38.23 | 37.13 | 38.22 | 19,064,714 | +0.73(+1.95%) |
Feb 28, 2020 | 36.76 | 37.51 | 36.47 | 37.49 | 14,907,900 | -0.22(-0.58%) |
Feb 27, 2020 | 38.19 | 38.76 | 37.70 | 37.71 | 10,123,164 | -1.10(-2.83%) |
Feb 26, 2020 | 39.04 | 39.45 | 38.75 | 38.81 | 8,552,892 | +0.04(+0.10%) |
Feb 25, 2020 | 39.65 | 39.70 | 38.72 | 38.77 | 8,179,304 | -0.94(-2.37%) |
Feb 24, 2020 | 39.74 | 40.02 | 39.59 | 39.71 | 7,719,466 | -1.80(-4.34%) |
Feb 21, 2020 | 41.57 | 41.62 | 41.40 | 41.51 | 2,885,700 | -0.25(-0.60%) |
Feb 20, 2020 | 41.95 | 42.01 | 41.56 | 41.76 | 5,454,048 | -0.27(-0.64%) |
Feb 19, 2020 | 41.88 | 42.03 | 41.88 | 42.03 | 3,787,088 | +0.28(+0.67%) |
Feb 18, 2020 | 41.65 | 41.81 | 41.65 | 41.75 | 1,603,374 | -0.19(-0.45%) |
Feb 14, 2020 | 41.96 | 42.01 | 41.83 | 41.94 | 3,445,500 | +0.02(+0.05%) |
Feb 13, 2020 | 41.75 | 41.99 | 41.72 | 41.92 | 3,493,437 | -0.28(-0.66%) |
Feb 12, 2020 | 42.22 | 42.24 | 42.10 | 42.20 | 2,382,797 | +0.22(+0.52%) |
Feb 11, 2020 | 41.89 | 42.03 | 41.88 | 41.98 | 3,247,045 | +0.27(+0.65%) |
Feb 10, 2020 | 41.50 | 41.71 | 41.50 | 41.71 | 1,541,645 | +0.08(+0.19%) |
Feb 07, 2020 | 41.73 | 41.78 | 41.59 | 41.63 | 3,294,100 | -0.36(-0.86%) |
Feb 06, 2020 | 41.96 | 42.01 | 41.88 | 41.99 | 5,217,784 | +0.21(+0.50%) |
Feb 05, 2020 | 41.75 | 41.83 | 41.65 | 41.78 | 5,124,500 | +0.46(+1.11%) |
Feb 04, 2020 | 41.31 | 41.38 | 41.24 | 41.32 | 2,800,121 | +0.68(+1.67%) |
Feb 03, 2020 | 40.60 | 40.82 | 40.58 | 40.64 | 2,119,976 | +0.16(+0.40%) |
Jan 31, 2020 | 40.81 | 40.84 | 40.35 | 40.48 | 4,541,900 | -0.71(-1.72%) |
Jan 30, 2020 | 40.83 | 41.21 | 40.81 | 41.19 | 3,159,042 | -0.03(-0.07%) |
Jan 29, 2020 | 41.28 | 41.38 | 41.15 | 41.22 | 1,739,007 | +0.07(+0.17%) |
Jan 28, 2020 | 40.86 | 41.18 | 40.86 | 41.15 | 4,801,889 | +0.46(+1.13%) |
Jan 27, 2020 | 40.75 | 40.90 | 40.66 | 40.69 | 4,301,469 | -0.92(-2.21%) |
Jan 24, 2020 | 41.89 | 41.91 | 41.53 | 41.61 | 3,557,800 | -0.12(-0.29%) |
Jan 23, 2020 | 41.66 | 41.76 | 41.40 | 41.73 | 3,483,668 | -0.11(-0.26%) |
Jan 22, 2020 | 42.00 | 42.00 | 41.82 | 41.84 | 4,840,428 | -0.11(-0.26%) |
Jan 21, 2020 | 42.09 | 42.14 | 41.93 | 41.95 | 5,387,576 | -0.35(-0.83%) |
Jan 17, 2020 | 42.27 | 42.31 | 42.20 | 42.30 | 3,623,600 | +0.13(+0.32%) |
Jan 16, 2020 | 42.08 | 42.17 | 42.01 | 42.16 | 6,524,046 | +0.21(+0.51%) |
Jan 15, 2020 | 41.95 | 42.07 | 41.93 | 41.95 | 6,109,929 | -0.11(-0.26%) |
Jan 14, 2020 | 41.94 | 42.09 | 41.88 | 42.06 | 5,038,190 | -0.01(-0.02%) |
Jan 13, 2020 | 41.87 | 42.10 | 41.83 | 42.07 | 2,659,750 | +0.17(+0.41%) |
Jan 10, 2020 | 42.00 | 42.10 | 41.85 | 41.90 | 3,013,500 | -0.16(-0.37%) |
Jan 09, 2020 | 42.07 | 42.08 | 41.94 | 42.05 | 4,164,275 | +0.16(+0.37%) |
Jan 08, 2020 | 41.75 | 42.05 | 41.71 | 41.90 | 4,608,124 | +0.18(+0.43%) |
Jan 07, 2020 | 41.82 | 41.86 | 41.70 | 41.72 | 1,740,991 | -0.23(-0.55%) |
Jan 06, 2020 | 41.67 | 41.97 | 41.64 | 41.95 | 2,499,843 | +0.11(+0.26%) |
Jan 03, 2020 | 41.81 | 42.04 | 41.77 | 41.84 | 2,927,600 | -0.60(-1.41%) |
Jan 02, 2020 | 42.33 | 42.44 | 42.20 | 42.44 | 7,985,594 | +0.52(+1.24%) |
Dec 31, 2019 | 41.70 | 41.93 | 41.56 | 41.92 | 1,812,000 | +0.21(+0.50%) |
Dec 30, 2019 | 41.86 | 42.02 | 41.68 | 41.71 | 2,991,161 | -0.31(-0.74%) |
Dec 27, 2019 | 42.06 | 42.10 | 41.98 | 42.02 | 1,491,200 | +0.15(+0.36%) |
Dec 26, 2019 | 41.68 | 41.88 | 41.68 | 41.87 | 2,939,234 | +0.22(+0.53%) |
Dec 24, 2019 | 41.67 | 41.71 | 41.59 | 41.65 | 1,244,700 | -0.06(-0.14%) |
Dec 23, 2019 | 41.71 | 41.77 | 41.67 | 41.71 | 2,105,095 | +0.09(+0.22%) |
Dec 20, 2019 | 41.66 | 41.70 | 41.59 | 41.62 | 4,362,100 | +0.09(+0.22%) |
Dec 19, 2019 | 41.44 | 41.55 | 41.37 | 41.53 | 3,417,112 | +0.04(+0.10%) |
Dec 18, 2019 | 41.54 | 41.61 | 41.43 | 41.49 | 3,142,790 | -0.13(-0.31%) |
Dec 17, 2019 | 41.74 | 41.74 | 41.62 | 41.62 | 5,370,744 | -0.15(-0.36%) |
Dec 16, 2019 | 41.77 | 41.87 | 41.74 | 41.77 | 5,880,689 | +0.25(+0.60%) |
Dec 13, 2019 | 41.54 | 41.86 | 41.41 | 41.52 | 4,777,100 | +0.14(+0.34%) |
Dec 12, 2019 | 41.03 | 41.41 | 41.02 | 41.38 | 4,604,673 | +0.35(+0.85%) |
Dec 11, 2019 | 40.78 | 41.06 | 40.78 | 41.03 | 4,334,449 | +0.27(+0.67%) |
Dec 10, 2019 | 40.67 | 40.83 | 40.55 | 40.76 | 2,066,845 | +0.12(+0.31%) |
Dec 09, 2019 | 40.77 | 40.87 | 40.62 | 40.63 | 3,361,058 | -0.27(-0.66%) |
Dec 06, 2019 | 40.92 | 40.95 | 40.82 | 40.90 | 4,229,100 | +0.25(+0.62%) |
Dec 05, 2019 | 40.73 | 40.79 | 40.55 | 40.65 | 3,149,141 | -0.02(-0.05%) |
Dec 04, 2019 | 40.56 | 40.71 | 40.56 | 40.67 | 3,117,837 | +0.33(+0.82%) |
Dec 03, 2019 | 40.04 | 40.37 | 39.96 | 40.34 | 4,118,569 | -0.06(-0.15%) |
Dec 02, 2019 | 40.60 | 40.63 | 40.26 | 40.40 | 4,036,102 | -0.39(-0.96%) |
Nov 29, 2019 | 40.90 | 40.91 | 40.77 | 40.79 | 3,269,700 | -0.18(-0.44%) |
Nov 27, 2019 | 40.90 | 40.98 | 40.89 | 40.97 | 5,673,700 | -0.03(-0.07%) |
Nov 26, 2019 | 40.88 | 41.03 | 40.88 | 41.00 | 3,908,169 | +0.10(+0.24%) |
Nov 25, 2019 | 40.80 | 40.93 | 40.80 | 40.90 | 4,381,820 | +0.14(+0.34%) |
Nov 22, 2019 | 40.81 | 40.88 | 40.66 | 40.76 | 2,403,000 | +0.04(+0.10%) |
Nov 21, 2019 | 40.77 | 40.80 | 40.62 | 40.72 | 2,451,348 | -0.03(-0.07%) |
Nov 20, 2019 | 40.83 | 40.89 | 40.60 | 40.75 | 3,489,049 | -0.21(-0.51%) |
Nov 19, 2019 | 41.16 | 41.19 | 40.91 | 40.96 | 2,021,584 | -0.10(-0.24%) |
Nov 18, 2019 | 40.91 | 41.12 | 40.85 | 41.06 | 2,951,848 | +0.02(+0.05%) |
Nov 15, 2019 | 40.90 | 41.05 | 40.85 | 41.04 | 2,871,200 | +0.29(+0.71%) |
Nov 14, 2019 | 40.63 | 40.76 | 40.56 | 40.75 | 5,157,134 | -0.02(-0.05%) |
Nov 13, 2019 | 40.63 | 40.78 | 40.63 | 40.77 | 7,493,113 | -0.14(-0.34%) |
Nov 12, 2019 | 40.93 | 41.00 | 40.85 | 40.91 | 4,146,854 | +0.00(+0.00%) |
Nov 11, 2019 | 40.81 | 40.92 | 40.79 | 40.91 | 2,905,315 | -0.02(-0.05%) |
Nov 08, 2019 | 40.84 | 40.94 | 40.72 | 40.93 | 2,964,500 | -0.02(-0.05%) |
Nov 07, 2019 | 41.08 | 41.10 | 40.92 | 40.95 | 10,741,765 | +0.04(+0.10%) |
Nov 06, 2019 | 41.00 | 41.02 | 40.81 | 40.91 | 6,884,269 | -0.01(-0.02%) |
Nov 05, 2019 | 40.89 | 40.95 | 40.79 | 40.92 | 3,810,407 | -0.08(-0.20%) |
Nov 04, 2019 | 41.11 | 41.18 | 40.94 | 41.00 | 4,124,696 | +0.28(+0.69%) |