Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.07 | 35.20 | 35.00 | 35.17 | 1,799,111 | +0.06(+0.16%) |
Oct 29, 2020 | 35.02 | 35.16 | 34.96 | 35.11 | 1,523,585 | +0.09(+0.25%) |
Oct 28, 2020 | 35.08 | 35.20 | 34.98 | 35.02 | 1,608,520 | -0.25(-0.70%) |
Oct 27, 2020 | 35.30 | 35.35 | 35.27 | 35.27 | 3,640,688 | +0.00(+0.00%) |
Oct 26, 2020 | 35.43 | 35.44 | 35.24 | 35.27 | 996,254 | -0.26(-0.72%) |
Oct 23, 2020 | 35.54 | 35.54 | 35.45 | 35.53 | 695,278 | +0.02(+0.07%) |
Oct 22, 2020 | 35.43 | 35.52 | 35.38 | 35.51 | 792,627 | +0.08(+0.23%) |
Oct 21, 2020 | 35.47 | 35.50 | 35.38 | 35.43 | 2,123,492 | +0.01(+0.02%) |
Oct 20, 2020 | 35.38 | 35.47 | 35.33 | 35.42 | 1,258,834 | +0.10(+0.27%) |
Oct 19, 2020 | 35.47 | 35.47 | 35.31 | 35.32 | 870,640 | -0.04(-0.11%) |
Oct 16, 2020 | 35.47 | 35.51 | 35.35 | 35.36 | 1,769,528 | -0.07(-0.20%) |
Oct 15, 2020 | 35.33 | 35.44 | 35.29 | 35.43 | 941,604 | -0.03(-0.09%) |
Oct 14, 2020 | 35.52 | 35.52 | 35.40 | 35.47 | 1,142,344 | -0.05(-0.14%) |
Oct 13, 2020 | 35.49 | 35.61 | 35.47 | 35.51 | 1,147,017 | -0.13(-0.36%) |
Oct 12, 2020 | 35.56 | 35.67 | 35.55 | 35.64 | 873,883 | +0.14(+0.38%) |
Oct 09, 2020 | 35.46 | 35.53 | 35.41 | 35.51 | 1,984,727 | +0.06(+0.18%) |
Oct 08, 2020 | 35.39 | 35.44 | 35.35 | 35.44 | 2,930,807 | +0.11(+0.32%) |
Oct 07, 2020 | 35.35 | 35.36 | 35.29 | 35.33 | 3,287,460 | +0.10(+0.27%) |
Oct 06, 2020 | 35.35 | 35.43 | 35.21 | 35.23 | 1,479,309 | -0.06(-0.18%) |
Oct 05, 2020 | 35.16 | 35.31 | 35.16 | 35.30 | 1,854,237 | +0.20(+0.57%) |
Oct 02, 2020 | 34.99 | 35.14 | 34.99 | 35.10 | 1,784,632 | -0.01(-0.02%) |
Oct 01, 2020 | 35.21 | 35.22 | 35.06 | 35.10 | 1,478,432 | +0.05(+0.15%) |
Sep 30, 2020 | 34.95 | 35.11 | 34.95 | 35.05 | 1,246,633 | +0.14(+0.41%) |
Sep 29, 2020 | 34.92 | 34.96 | 34.81 | 34.91 | 1,613,066 | +0.04(+0.11%) |
Sep 28, 2020 | 34.89 | 34.97 | 34.84 | 34.87 | 4,735,905 | +0.11(+0.32%) |
Sep 25, 2020 | 34.71 | 34.84 | 34.67 | 34.76 | 2,121,915 | +0.02(+0.05%) |
Sep 24, 2020 | 34.73 | 34.85 | 34.63 | 34.74 | 2,683,728 | +0.02(+0.05%) |
Sep 23, 2020 | 35.07 | 35.07 | 34.72 | 34.73 | 2,808,881 | -0.32(-0.91%) |
Sep 22, 2020 | 35.04 | 35.06 | 34.92 | 35.05 | 1,726,183 | +0.06(+0.18%) |
Sep 21, 2020 | 35.10 | 35.13 | 34.89 | 34.98 | 3,060,334 | -0.24(-0.68%) |
Sep 18, 2020 | 35.32 | 35.32 | 35.17 | 35.22 | 1,280,872 | -0.05(-0.14%) |
Sep 17, 2020 | 35.20 | 35.30 | 35.18 | 35.27 | 993,133 | -0.02(-0.05%) |
Sep 16, 2020 | 35.30 | 35.41 | 35.26 | 35.28 | 1,214,388 | +0.04(+0.11%) |
Sep 15, 2020 | 35.19 | 35.28 | 35.04 | 35.25 | 885,711 | +0.07(+0.20%) |
Sep 14, 2020 | 35.25 | 35.28 | 35.13 | 35.17 | 899,637 | +0.02(+0.05%) |
Sep 11, 2020 | 35.17 | 35.20 | 35.03 | 35.16 | 1,104,840 | +0.06(+0.16%) |
Sep 10, 2020 | 35.27 | 35.32 | 35.09 | 35.10 | 2,462,784 | -0.14(-0.38%) |
Sep 09, 2020 | 35.15 | 35.28 | 35.12 | 35.24 | 1,353,621 | +0.20(+0.57%) |
Sep 08, 2020 | 35.09 | 35.17 | 35.00 | 35.04 | 1,539,763 | -0.19(-0.54%) |
Sep 04, 2020 | 35.32 | 35.36 | 35.02 | 35.23 | 1,339,424 | +0.02(+0.07%) |
Sep 03, 2020 | 35.41 | 35.41 | 35.12 | 35.21 | 5,936,443 | -0.25(-0.70%) |
Sep 02, 2020 | 35.40 | 35.48 | 35.28 | 35.45 | 1,209,580 | +0.07(+0.20%) |
Sep 01, 2020 | 35.27 | 35.41 | 35.22 | 35.38 | 1,289,966 | +0.16(+0.45%) |
Aug 31, 2020 | 35.29 | 35.30 | 35.22 | 35.22 | 816,771 | -0.04(-0.11%) |
Aug 28, 2020 | 35.31 | 35.33 | 35.26 | 35.26 | 752,120 | -0.01(-0.02%) |
Aug 27, 2020 | 35.33 | 35.36 | 35.18 | 35.27 | 1,390,333 | -0.04(-0.11%) |
Aug 26, 2020 | 35.31 | 35.34 | 35.28 | 35.31 | 1,039,923 | +0.03(+0.09%) |
Aug 25, 2020 | 35.27 | 35.29 | 35.21 | 35.28 | 1,757,564 | +0.02(+0.07%) |
Aug 24, 2020 | 35.18 | 35.26 | 35.16 | 35.25 | 1,756,842 | +0.17(+0.48%) |
Aug 21, 2020 | 35.10 | 35.15 | 35.06 | 35.09 | 1,063,321 | -0.05(-0.14%) |
Aug 20, 2020 | 34.98 | 35.14 | 34.95 | 35.14 | 1,053,831 | +0.13(+0.36%) |
Aug 19, 2020 | 35.08 | 35.12 | 34.98 | 35.01 | 817,630 | -0.10(-0.27%) |
Aug 18, 2020 | 35.02 | 35.13 | 34.99 | 35.10 | 1,209,742 | +0.10(+0.27%) |
Aug 17, 2020 | 34.85 | 35.03 | 34.85 | 35.01 | 692,788 | +0.12(+0.34%) |
Aug 14, 2020 | 34.91 | 34.93 | 34.80 | 34.89 | 1,256,893 | -0.06(-0.16%) |
Aug 13, 2020 | 35.03 | 35.10 | 34.92 | 34.94 | 2,809,141 | -0.09(-0.25%) |
Aug 12, 2020 | 35.06 | 35.16 | 35.02 | 35.03 | 3,057,124 | +0.03(+0.09%) |
Aug 11, 2020 | 35.17 | 35.25 | 34.98 | 35.00 | 1,087,889 | -0.17(-0.47%) |
Aug 10, 2020 | 35.18 | 35.20 | 35.09 | 35.17 | 995,691 | +0.00(+0.00%) |
Aug 07, 2020 | 35.21 | 35.23 | 35.10 | 35.17 | 1,196,315 | +0.00(+0.00%) |
Aug 06, 2020 | 35.17 | 35.21 | 35.11 | 35.17 | 1,175,103 | +0.05(+0.14%) |
Aug 05, 2020 | 35.12 | 35.18 | 35.10 | 35.12 | 1,330,615 | +0.03(+0.09%) |
Aug 04, 2020 | 35.06 | 35.13 | 35.00 | 35.09 | 1,613,470 | +0.00(+0.00%) |
Aug 03, 2020 | 35.14 | 35.19 | 35.00 | 35.09 | 811,595 | -0.04(-0.11%) |
Jul 31, 2020 | 35.04 | 35.14 | 34.89 | 35.13 | 1,638,196 | +0.09(+0.27%) |
Jul 30, 2020 | 34.94 | 35.09 | 34.90 | 35.03 | 1,467,729 | +0.04(+0.11%) |
Jul 29, 2020 | 34.90 | 35.02 | 34.90 | 34.99 | 1,697,732 | +0.18(+0.52%) |
Jul 28, 2020 | 34.89 | 34.91 | 34.81 | 34.81 | 1,969,286 | -0.08(-0.23%) |
Jul 27, 2020 | 34.84 | 34.89 | 34.79 | 34.89 | 751,135 | +0.06(+0.16%) |
Jul 24, 2020 | 34.80 | 34.86 | 34.73 | 34.84 | 2,229,373 | +0.06(+0.18%) |
Jul 23, 2020 | 34.84 | 34.86 | 34.64 | 34.77 | 4,112,857 | -0.06(-0.16%) |
Jul 22, 2020 | 34.79 | 34.85 | 34.75 | 34.83 | 1,194,632 | +0.07(+0.20%) |
Jul 21, 2020 | 34.71 | 34.81 | 34.71 | 34.76 | 3,364,451 | +0.06(+0.16%) |
Jul 20, 2020 | 34.51 | 34.71 | 34.51 | 34.70 | 2,081,170 | +0.18(+0.53%) |
Jul 17, 2020 | 34.46 | 34.53 | 34.38 | 34.52 | 1,942,005 | +0.09(+0.25%) |
Jul 16, 2020 | 34.43 | 34.46 | 34.27 | 34.43 | 874,689 | +0.00(+0.00%) |
Jul 15, 2020 | 34.38 | 34.44 | 34.31 | 34.43 | 799,815 | +0.21(+0.62%) |
Jul 14, 2020 | 34.00 | 34.25 | 33.99 | 34.22 | 1,264,624 | +0.25(+0.74%) |
Jul 13, 2020 | 34.21 | 34.30 | 33.97 | 33.97 | 1,170,538 | -0.19(-0.56%) |
Jul 10, 2020 | 34.01 | 34.18 | 33.98 | 34.16 | 637,216 | +0.11(+0.33%) |
Jul 09, 2020 | 34.15 | 34.15 | 33.89 | 34.04 | 838,812 | -0.09(-0.28%) |
Jul 08, 2020 | 34.04 | 34.14 | 34.02 | 34.14 | 1,192,546 | +0.13(+0.40%) |
Jul 07, 2020 | 34.18 | 34.25 | 33.99 | 34.00 | 1,055,171 | -0.23(-0.67%) |
Jul 06, 2020 | 34.16 | 34.23 | 34.11 | 34.23 | 1,126,473 | +0.26(+0.77%) |
Jul 02, 2020 | 34.05 | 34.13 | 33.94 | 33.97 | 1,062,702 | +0.13(+0.37%) |
Jul 01, 2020 | 33.82 | 33.89 | 33.82 | 33.85 | 4,739,194 | +0.08(+0.25%) |
Jun 30, 2020 | 33.51 | 33.84 | 33.51 | 33.76 | 1,977,720 | +0.32(+0.97%) |
Jun 29, 2020 | 33.71 | 33.73 | 33.39 | 33.44 | 3,721,702 | -0.20(-0.58%) |
Jun 26, 2020 | 33.94 | 33.94 | 33.62 | 33.64 | 880,867 | -0.31(-0.90%) |
Jun 25, 2020 | 33.94 | 33.95 | 33.71 | 33.94 | 995,671 | +0.05(+0.14%) |
Jun 24, 2020 | 34.06 | 34.08 | 33.72 | 33.90 | 868,032 | -0.25(-0.74%) |
Jun 23, 2020 | 34.22 | 34.22 | 34.13 | 34.15 | 750,670 | +0.02(+0.07%) |
Jun 22, 2020 | 34.11 | 34.19 | 34.07 | 34.12 | 571,993 | +0.01(+0.02%) |
Jun 19, 2020 | 34.25 | 34.25 | 34.03 | 34.12 | 646,231 | -0.03(-0.09%) |
Jun 18, 2020 | 34.10 | 34.20 | 34.07 | 34.15 | 938,750 | +0.02(+0.05%) |
Jun 17, 2020 | 34.19 | 34.29 | 34.13 | 34.13 | 1,525,205 | -0.06(-0.16%) |
Jun 16, 2020 | 34.45 | 34.45 | 34.11 | 34.19 | 2,023,611 | +0.05(+0.14%) |
Jun 15, 2020 | 33.73 | 34.23 | 33.65 | 34.14 | 1,576,587 | +0.29(+0.86%) |
Jun 12, 2020 | 34.00 | 34.02 | 33.71 | 33.85 | 1,730,483 | +0.19(+0.56%) |
Jun 11, 2020 | 33.92 | 33.92 | 33.57 | 33.66 | 1,663,969 | -0.68(-1.97%) |
Jun 10, 2020 | 34.27 | 34.42 | 34.15 | 34.34 | 1,685,278 | +0.02(+0.05%) |
Jun 09, 2020 | 34.40 | 34.40 | 34.22 | 34.32 | 1,142,624 | -0.18(-0.52%) |
Jun 08, 2020 | 34.60 | 34.60 | 34.45 | 34.50 | 1,260,280 | +0.00(+0.00%) |
Jun 05, 2020 | 34.56 | 34.68 | 34.36 | 34.50 | 3,238,146 | +0.29(+0.85%) |
Jun 04, 2020 | 34.26 | 34.26 | 34.14 | 34.21 | 1,907,340 | -0.05(-0.14%) |
Jun 03, 2020 | 34.20 | 34.34 | 34.20 | 34.26 | 1,289,746 | +0.18(+0.53%) |
Jun 02, 2020 | 33.79 | 34.10 | 33.79 | 34.08 | 927,133 | +0.28(+0.84%) |
Jun 01, 2020 | 33.60 | 33.85 | 33.56 | 33.79 | 2,259,564 | +0.15(+0.44%) |
May 29, 2020 | 33.49 | 33.71 | 33.41 | 33.65 | 835,040 | +0.16(+0.47%) |
May 28, 2020 | 33.51 | 33.66 | 33.43 | 33.49 | 4,559,732 | +0.06(+0.19%) |
May 27, 2020 | 33.42 | 33.50 | 33.28 | 33.43 | 1,165,497 | +0.06(+0.19%) |
May 26, 2020 | 33.33 | 33.45 | 33.32 | 33.36 | 847,363 | +0.24(+0.73%) |
May 22, 2020 | 33.07 | 33.18 | 32.96 | 33.12 | 633,615 | +0.08(+0.24%) |
May 21, 2020 | 33.05 | 33.07 | 32.94 | 33.04 | 937,422 | +0.02(+0.05%) |
May 20, 2020 | 32.88 | 33.07 | 32.88 | 33.03 | 1,417,063 | +0.29(+0.89%) |
May 19, 2020 | 32.69 | 32.83 | 32.67 | 32.74 | 1,078,893 | +0.03(+0.10%) |
May 18, 2020 | 32.67 | 32.81 | 32.63 | 32.70 | 1,441,850 | +0.34(+1.07%) |
May 15, 2020 | 32.24 | 32.39 | 32.19 | 32.36 | 987,353 | +0.03(+0.10%) |
May 14, 2020 | 32.19 | 32.45 | 32.10 | 32.33 | 1,970,040 | -0.03(-0.10%) |
May 13, 2020 | 32.55 | 32.56 | 32.27 | 32.36 | 1,973,396 | -0.19(-0.58%) |
May 12, 2020 | 32.77 | 32.81 | 32.55 | 32.55 | 1,288,322 | -0.05(-0.14%) |
May 11, 2020 | 32.65 | 32.68 | 32.58 | 32.60 | 1,034,705 | -0.11(-0.34%) |
May 08, 2020 | 32.53 | 32.74 | 32.52 | 32.70 | 1,508,456 | +0.27(+0.82%) |
May 07, 2020 | 32.60 | 32.60 | 32.44 | 32.44 | 2,889,429 | +0.02(+0.07%) |
May 06, 2020 | 32.60 | 32.61 | 32.41 | 32.41 | 1,193,780 | -0.13(-0.41%) |
May 05, 2020 | 32.49 | 32.60 | 32.48 | 32.55 | 1,455,306 | +0.15(+0.46%) |
May 04, 2020 | 32.42 | 32.47 | 32.31 | 32.40 | 1,116,063 | -0.02(-0.07%) |
May 01, 2020 | 32.74 | 32.80 | 32.40 | 32.42 | 1,053,687 | -0.51(-1.56%) |
Apr 30, 2020 | 32.62 | 32.97 | 32.62 | 32.94 | 1,293,593 | +0.15(+0.45%) |
Apr 29, 2020 | 32.57 | 32.83 | 32.49 | 32.79 | 2,044,422 | +0.49(+1.52%) |
Apr 28, 2020 | 32.52 | 32.55 | 32.26 | 32.30 | 5,015,489 | -0.06(-0.19%) |
Apr 27, 2020 | 32.40 | 32.45 | 32.33 | 32.36 | 1,806,706 | +0.05(+0.17%) |
Apr 24, 2020 | 32.53 | 32.56 | 32.23 | 32.30 | 2,174,058 | -0.20(-0.60%) |
Apr 23, 2020 | 32.60 | 32.73 | 32.44 | 32.50 | 950,464 | -0.03(-0.10%) |
Apr 22, 2020 | 32.49 | 32.70 | 32.49 | 32.53 | 889,659 | +0.20(+0.60%) |
Apr 21, 2020 | 32.44 | 32.56 | 32.20 | 32.34 | 2,871,686 | -0.47(-1.43%) |
Apr 20, 2020 | 33.15 | 33.18 | 32.79 | 32.80 | 1,350,756 | -0.47(-1.41%) |
Apr 17, 2020 | 33.37 | 33.40 | 33.15 | 33.27 | 1,304,819 | +0.21(+0.64%) |
Apr 16, 2020 | 33.11 | 33.15 | 32.89 | 33.06 | 1,289,773 | -0.18(-0.54%) |
Apr 15, 2020 | 33.06 | 33.24 | 32.89 | 33.24 | 1,300,483 | -0.23(-0.70%) |
Apr 14, 2020 | 33.58 | 33.75 | 33.36 | 33.47 | 2,220,386 | +0.03(+0.09%) |
Apr 13, 2020 | 33.61 | 33.65 | 33.10 | 33.44 | 3,661,681 | -0.43(-1.27%) |
Apr 09, 2020 | 33.11 | 34.36 | 33.11 | 33.87 | 7,837,763 | +1.76(+5.47%) |
Apr 08, 2020 | 31.62 | 32.23 | 31.62 | 32.12 | 1,511,848 | +0.62(+1.98%) |
Apr 07, 2020 | 31.73 | 31.81 | 31.46 | 31.49 | 4,391,501 | +0.12(+0.40%) |
Apr 06, 2020 | 31.08 | 31.41 | 31.08 | 31.37 | 2,426,045 | +0.64(+2.08%) |
Apr 03, 2020 | 31.29 | 31.29 | 30.67 | 30.73 | 1,089,849 | -0.55(-1.77%) |
Apr 02, 2020 | 30.97 | 31.52 | 30.96 | 31.28 | 1,411,879 | +0.25(+0.80%) |
Apr 01, 2020 | 31.22 | 31.35 | 30.99 | 31.03 | 1,518,987 | -0.69(-2.17%) |
Mar 31, 2020 | 31.92 | 32.02 | 31.67 | 31.72 | 5,510,961 | -0.17(-0.54%) |
Mar 30, 2020 | 31.64 | 32.01 | 31.57 | 31.89 | 1,744,311 | +0.28(+0.88%) |
Mar 27, 2020 | 31.16 | 32.21 | 30.77 | 31.61 | 3,343,444 | +0.15(+0.47%) |
Mar 26, 2020 | 30.64 | 31.53 | 30.54 | 31.47 | 2,556,087 | +0.96(+3.16%) |
Mar 25, 2020 | 30.50 | 31.25 | 30.06 | 30.50 | 3,018,951 | +0.50(+1.68%) |
Mar 24, 2020 | 29.11 | 30.06 | 28.64 | 30.00 | 5,028,689 | +0.86(+2.96%) |
Mar 23, 2020 | 29.57 | 29.63 | 28.81 | 29.14 | 5,051,167 | -0.40(-1.37%) |
Mar 20, 2020 | 29.85 | 30.33 | 29.42 | 29.54 | 3,129,446 | -0.60(-1.98%) |
Mar 19, 2020 | 30.50 | 30.78 | 30.01 | 30.14 | 2,555,162 | -0.60(-1.94%) |
Mar 18, 2020 | 31.16 | 31.44 | 29.85 | 30.74 | 3,352,693 | -1.20(-3.74%) |
Mar 17, 2020 | 31.65 | 32.06 | 31.33 | 31.93 | 3,730,713 | +0.32(+1.01%) |
Mar 16, 2020 | 31.22 | 32.32 | 30.16 | 31.61 | 3,198,656 | -1.34(-4.07%) |
Mar 13, 2020 | 32.81 | 33.08 | 32.45 | 32.96 | 3,205,975 | +0.80(+2.49%) |
Mar 12, 2020 | 32.25 | 32.93 | 31.05 | 32.16 | 4,106,056 | -1.15(-3.45%) |
Mar 11, 2020 | 33.68 | 33.74 | 33.15 | 33.31 | 8,413,724 | -0.84(-2.46%) |
Mar 10, 2020 | 33.92 | 34.14 | 33.66 | 34.14 | 5,381,607 | +0.56(+1.66%) |
Mar 09, 2020 | 33.85 | 33.85 | 31.37 | 33.59 | 4,638,299 | -1.47(-4.19%) |
Mar 06, 2020 | 34.92 | 35.06 | 34.79 | 35.05 | 3,921,663 | -0.29(-0.81%) |
Mar 05, 2020 | 35.45 | 35.48 | 35.27 | 35.34 | 2,714,567 | -0.32(-0.89%) |
Mar 04, 2020 | 35.55 | 35.66 | 35.33 | 35.66 | 3,088,936 | +0.36(+1.01%) |
Mar 03, 2020 | 35.46 | 35.69 | 35.26 | 35.30 | 9,268,844 | -0.19(-0.52%) |
Mar 02, 2020 | 35.25 | 35.50 | 35.18 | 35.49 | 5,404,386 | +0.18(+0.50%) |
Feb 28, 2020 | 34.83 | 35.36 | 34.78 | 35.31 | 8,697,106 | +0.10(+0.29%) |
Feb 27, 2020 | 35.43 | 35.53 | 35.19 | 35.21 | 4,063,066 | -0.43(-1.21%) |
Feb 26, 2020 | 35.67 | 35.73 | 35.54 | 35.64 | 1,576,986 | +0.04(+0.11%) |
Feb 25, 2020 | 35.88 | 35.92 | 35.57 | 35.60 | 1,611,638 | -0.15(-0.43%) |
Feb 24, 2020 | 35.83 | 35.84 | 35.73 | 35.76 | 2,119,574 | -0.29(-0.79%) |
Feb 21, 2020 | 36.09 | 36.10 | 36.00 | 36.04 | 7,324,757 | -0.02(-0.06%) |
Feb 20, 2020 | 36.08 | 36.11 | 36.01 | 36.07 | 1,757,139 | +0.01(+0.02%) |
Feb 19, 2020 | 36.08 | 36.08 | 36.04 | 36.06 | 928,303 | +0.02(+0.04%) |
Feb 18, 2020 | 36.08 | 36.08 | 36.01 | 36.04 | 1,017,577 | -0.05(-0.13%) |
Feb 14, 2020 | 36.10 | 36.10 | 36.05 | 36.09 | 3,785,991 | +0.02(+0.04%) |
Feb 13, 2020 | 36.05 | 36.10 | 36.03 | 36.08 | 5,964,753 | +0.02(+0.06%) |
Feb 12, 2020 | 36.06 | 36.08 | 36.03 | 36.05 | 1,280,877 | +0.05(+0.13%) |
Feb 11, 2020 | 36.00 | 36.03 | 35.99 | 36.01 | 1,341,037 | +0.06(+0.17%) |
Feb 10, 2020 | 35.91 | 35.96 | 35.89 | 35.94 | 1,091,320 | +0.02(+0.06%) |
Feb 07, 2020 | 35.94 | 35.96 | 35.90 | 35.92 | 657,842 | -0.04(-0.11%) |
Feb 06, 2020 | 35.94 | 35.99 | 35.89 | 35.96 | 1,419,169 | +0.03(+0.09%) |
Feb 05, 2020 | 35.91 | 35.93 | 35.88 | 35.93 | 789,468 | +0.08(+0.22%) |
Feb 04, 2020 | 35.80 | 35.85 | 35.77 | 35.85 | 1,269,585 | +0.15(+0.41%) |
Feb 03, 2020 | 35.76 | 35.79 | 35.70 | 35.70 | 1,505,807 | +0.00(+0.00%) |
Jan 31, 2020 | 35.78 | 35.78 | 35.67 | 35.70 | 1,024,532 | -0.11(-0.30%) |
Jan 30, 2020 | 35.74 | 35.83 | 35.70 | 35.81 | 1,057,236 | +0.02(+0.06%) |
Jan 29, 2020 | 35.82 | 35.82 | 35.77 | 35.79 | 1,268,077 | +0.00(+0.00%) |
Jan 28, 2020 | 35.73 | 35.81 | 35.69 | 35.79 | 1,869,324 | +0.15(+0.41%) |
Jan 27, 2020 | 35.70 | 35.70 | 35.58 | 35.64 | 5,942,835 | -0.18(-0.52%) |
Jan 24, 2020 | 35.93 | 35.93 | 35.79 | 35.83 | 6,688,750 | -0.07(-0.19%) |
Jan 23, 2020 | 35.94 | 35.94 | 35.88 | 35.90 | 4,264,598 | -0.04(-0.11%) |
Jan 22, 2020 | 35.97 | 35.97 | 35.92 | 35.94 | 2,590,450 | +0.02(+0.06%) |
Jan 21, 2020 | 35.95 | 35.98 | 35.90 | 35.91 | 5,299,675 | -0.04(-0.11%) |
Jan 17, 2020 | 35.99 | 35.99 | 35.94 | 35.95 | 3,823,776 | -0.02(-0.04%) |
Jan 16, 2020 | 35.98 | 35.98 | 35.94 | 35.97 | 3,656,219 | +0.02(+0.04%) |
Jan 15, 2020 | 35.92 | 35.98 | 35.92 | 35.95 | 18,318,214 | +0.05(+0.15%) |
Jan 14, 2020 | 35.90 | 35.92 | 35.88 | 35.90 | 832,976 | +0.00(+0.00%) |
Jan 13, 2020 | 35.93 | 35.93 | 35.90 | 35.90 | 1,059,679 | -0.01(-0.02%) |
Jan 10, 2020 | 35.93 | 35.93 | 35.88 | 35.90 | 1,457,233 | +0.01(+0.02%) |
Jan 09, 2020 | 35.87 | 35.90 | 35.81 | 35.90 | 424,550 | +0.08(+0.24%) |
Jan 08, 2020 | 35.80 | 35.84 | 35.68 | 35.81 | 589,732 | +0.03(+0.09%) |
Jan 07, 2020 | 35.81 | 35.82 | 35.77 | 35.78 | 797,813 | -0.02(-0.06%) |
Jan 06, 2020 | 35.81 | 35.81 | 35.77 | 35.80 | 3,676,968 | -0.02(-0.06%) |
Jan 03, 2020 | 35.75 | 35.85 | 35.75 | 35.83 | 1,091,041 | +0.02(+0.06%) |
Jan 02, 2020 | 35.74 | 35.82 | 35.74 | 35.80 | 1,584,315 | +0.06(+0.17%) |
Dec 31, 2019 | 35.72 | 35.74 | 35.70 | 35.74 | 973,870 | +0.04(+0.11%) |
Dec 30, 2019 | 35.75 | 35.75 | 35.67 | 35.70 | 389,581 | -0.02(-0.06%) |
Dec 27, 2019 | 35.75 | 35.75 | 35.70 | 35.73 | 609,497 | +0.01(+0.02%) |
Dec 26, 2019 | 35.73 | 35.77 | 35.69 | 35.72 | 406,131 | +0.05(+0.15%) |
Dec 24, 2019 | 35.64 | 35.67 | 35.63 | 35.67 | 340,861 | +0.02(+0.06%) |
Dec 23, 2019 | 35.67 | 35.67 | 35.63 | 35.64 | 1,083,276 | +0.02(+0.04%) |
Dec 20, 2019 | 35.70 | 35.72 | 35.62 | 35.63 | 3,028,650 | -0.05(-0.15%) |
Dec 19, 2019 | 35.70 | 35.70 | 35.63 | 35.68 | 949,226 | +0.02(+0.05%) |
Dec 18, 2019 | 35.64 | 35.68 | 35.57 | 35.66 | 2,710,915 | +0.06(+0.17%) |
Dec 17, 2019 | 35.57 | 35.62 | 35.54 | 35.60 | 646,032 | +0.05(+0.15%) |
Dec 16, 2019 | 35.52 | 35.55 | 35.49 | 35.55 | 469,319 | +0.08(+0.22%) |
Dec 13, 2019 | 35.49 | 35.49 | 35.44 | 35.47 | 523,861 | +0.02(+0.06%) |
Dec 12, 2019 | 35.38 | 35.47 | 35.38 | 35.45 | 683,413 | +0.05(+0.15%) |
Dec 11, 2019 | 35.36 | 35.40 | 35.32 | 35.39 | 595,082 | +0.06(+0.17%) |
Dec 10, 2019 | 35.30 | 35.35 | 35.26 | 35.33 | 702,469 | +0.05(+0.13%) |
Dec 09, 2019 | 35.29 | 35.29 | 35.27 | 35.29 | 553,530 | +0.01(+0.02%) |
Dec 06, 2019 | 35.29 | 35.29 | 35.27 | 35.28 | 323,711 | +0.05(+0.13%) |
Dec 05, 2019 | 35.20 | 35.23 | 35.18 | 35.23 | 475,050 | +0.06(+0.17%) |
Dec 04, 2019 | 35.17 | 35.21 | 35.13 | 35.17 | 993,558 | +0.04(+0.11%) |
Dec 03, 2019 | 35.15 | 35.16 | 35.09 | 35.13 | 690,360 | -0.02(-0.04%) |
Dec 02, 2019 | 35.17 | 35.22 | 35.11 | 35.15 | 749,754 | -0.04(-0.12%) |
Nov 29, 2019 | 35.20 | 35.24 | 35.19 | 35.19 | 660,943 | -0.02(-0.07%) |
Nov 27, 2019 | 35.19 | 35.24 | 35.19 | 35.21 | 339,580 | +0.01(+0.02%) |
Nov 26, 2019 | 35.23 | 35.24 | 35.19 | 35.20 | 579,216 | +0.00(+0.00%) |
Nov 25, 2019 | 35.15 | 35.21 | 35.15 | 35.20 | 337,431 | +0.06(+0.17%) |
Nov 22, 2019 | 35.11 | 35.17 | 35.10 | 35.14 | 557,405 | +0.07(+0.20%) |
Nov 21, 2019 | 35.11 | 35.11 | 35.05 | 35.08 | 815,870 | +0.02(+0.04%) |
Nov 20, 2019 | 35.09 | 35.14 | 35.06 | 35.06 | 659,453 | -0.06(-0.17%) |
Nov 19, 2019 | 35.17 | 35.18 | 35.12 | 35.12 | 1,003,033 | -0.09(-0.26%) |
Nov 18, 2019 | 35.23 | 35.27 | 35.20 | 35.21 | 4,143,469 | -0.05(-0.13%) |
Nov 15, 2019 | 35.24 | 35.27 | 35.21 | 35.26 | 773,263 | +0.08(+0.22%) |
Nov 14, 2019 | 35.20 | 35.23 | 35.17 | 35.18 | 554,899 | -0.02(-0.04%) |
Nov 13, 2019 | 35.18 | 35.21 | 35.17 | 35.20 | 670,558 | -0.02(-0.07%) |
Nov 12, 2019 | 35.21 | 35.24 | 35.20 | 35.22 | 582,756 | +0.02(+0.04%) |
Nov 11, 2019 | 35.20 | 35.24 | 35.20 | 35.20 | 218,528 | -0.03(-0.09%) |
Nov 08, 2019 | 35.24 | 35.24 | 35.18 | 35.24 | 1,040,105 | +0.02(+0.07%) |
Nov 07, 2019 | 35.28 | 35.28 | 35.21 | 35.21 | 596,465 | -0.02(-0.06%) |
Nov 06, 2019 | 35.24 | 35.26 | 35.22 | 35.24 | 518,886 | -0.02(-0.06%) |
Nov 05, 2019 | 35.30 | 35.30 | 35.24 | 35.26 | 1,999,372 | -0.02(-0.04%) |
Nov 04, 2019 | 35.28 | 35.31 | 35.26 | 35.27 | 4,131,901 | +0.04(+0.11%) |