Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.79 | 32.80 | 32.26 | 32.38 | 4,346,721 | +0.18(+0.56%) |
Sep 29, 2020 | 32.35 | 32.57 | 32.07 | 32.20 | 3,333,878 | -0.37(-1.14%) |
Sep 28, 2020 | 32.56 | 32.83 | 32.50 | 32.57 | 3,500,495 | +0.05(+0.16%) |
Sep 25, 2020 | 32.10 | 32.53 | 32.08 | 32.52 | 3,807,151 | +0.36(+1.12%) |
Sep 24, 2020 | 32.33 | 32.39 | 31.91 | 32.16 | 4,071,430 | -0.35(-1.08%) |
Sep 23, 2020 | 33.22 | 33.24 | 32.48 | 32.51 | 3,872,235 | -0.18(-0.55%) |
Sep 22, 2020 | 32.65 | 32.80 | 32.44 | 32.69 | 3,834,777 | -0.18(-0.55%) |
Sep 21, 2020 | 33.15 | 33.17 | 32.44 | 32.87 | 5,138,486 | -0.90(-2.67%) |
Sep 18, 2020 | 34.22 | 34.22 | 33.71 | 33.78 | 4,281,839 | -0.18(-0.53%) |
Sep 17, 2020 | 33.92 | 34.19 | 33.77 | 33.96 | 3,035,934 | +0.04(+0.13%) |
Sep 16, 2020 | 33.94 | 34.16 | 33.89 | 33.92 | 2,428,444 | +0.13(+0.38%) |
Sep 15, 2020 | 33.93 | 34.09 | 33.75 | 33.79 | 2,040,736 | +0.16(+0.49%) |
Sep 14, 2020 | 33.68 | 33.77 | 33.57 | 33.62 | 1,775,146 | -0.03(-0.08%) |
Sep 11, 2020 | 33.64 | 33.73 | 33.43 | 33.65 | 2,482,116 | +0.29(+0.88%) |
Sep 10, 2020 | 33.96 | 34.07 | 33.30 | 33.36 | 3,053,443 | -0.84(-2.47%) |
Sep 09, 2020 | 34.35 | 34.53 | 34.20 | 34.20 | 3,805,344 | +0.67(+2.00%) |
Sep 08, 2020 | 33.67 | 33.85 | 33.40 | 33.53 | 3,539,955 | +0.43(+1.30%) |
Sep 04, 2020 | 33.48 | 33.57 | 32.68 | 33.10 | 4,382,844 | -0.46(-1.38%) |
Sep 03, 2020 | 34.30 | 34.38 | 33.39 | 33.56 | 3,210,453 | -0.77(-2.23%) |
Sep 02, 2020 | 33.98 | 34.36 | 33.90 | 34.33 | 3,303,922 | +0.81(+2.41%) |
Sep 01, 2020 | 33.81 | 33.85 | 33.30 | 33.52 | 4,314,784 | -0.55(-1.62%) |
Aug 31, 2020 | 34.06 | 34.35 | 33.98 | 34.07 | 2,503,615 | +0.00(+0.00%) |
Aug 28, 2020 | 34.18 | 34.19 | 33.85 | 34.07 | 2,452,709 | -0.13(-0.38%) |
Aug 27, 2020 | 34.61 | 34.63 | 34.09 | 34.20 | 2,907,285 | -0.40(-1.14%) |
Aug 26, 2020 | 34.43 | 34.59 | 34.34 | 34.59 | 1,965,726 | +0.06(+0.17%) |
Aug 25, 2020 | 34.74 | 34.80 | 34.44 | 34.53 | 2,220,141 | -0.09(-0.25%) |
Aug 24, 2020 | 34.90 | 34.94 | 34.43 | 34.62 | 4,158,595 | +0.03(+0.07%) |
Aug 21, 2020 | 34.41 | 34.62 | 34.29 | 34.59 | 2,578,123 | -0.33(-0.94%) |
Aug 20, 2020 | 34.95 | 35.01 | 34.77 | 34.92 | 2,170,237 | -0.13(-0.37%) |
Aug 19, 2020 | 35.55 | 35.55 | 35.03 | 35.05 | 1,900,531 | -0.30(-0.85%) |
Aug 18, 2020 | 35.46 | 35.49 | 35.21 | 35.35 | 2,312,904 | -0.03(-0.10%) |
Aug 17, 2020 | 35.02 | 35.49 | 35.02 | 35.39 | 3,128,052 | +0.50(+1.43%) |
Aug 14, 2020 | 34.88 | 35.08 | 34.79 | 34.89 | 3,787,740 | -0.55(-1.55%) |
Aug 13, 2020 | 35.72 | 35.76 | 35.37 | 35.44 | 3,316,152 | -0.41(-1.15%) |
Aug 12, 2020 | 35.66 | 36.05 | 35.60 | 35.85 | 3,897,987 | +0.74(+2.11%) |
Aug 11, 2020 | 35.29 | 35.31 | 35.04 | 35.11 | 3,388,517 | +0.30(+0.85%) |
Aug 10, 2020 | 34.86 | 34.88 | 34.62 | 34.81 | 2,554,170 | +0.13(+0.37%) |
Aug 07, 2020 | 34.53 | 34.73 | 34.49 | 34.68 | 3,467,617 | -0.15(-0.44%) |
Aug 06, 2020 | 34.81 | 34.93 | 34.56 | 34.84 | 3,406,766 | -0.20(-0.58%) |
Aug 05, 2020 | 35.36 | 35.42 | 34.96 | 35.04 | 2,779,605 | -0.03(-0.07%) |
Aug 04, 2020 | 34.84 | 35.13 | 34.79 | 35.07 | 2,572,516 | -0.04(-0.12%) |
Aug 03, 2020 | 34.92 | 35.33 | 34.83 | 35.11 | 3,458,509 | +0.82(+2.41%) |
Jul 31, 2020 | 34.86 | 34.90 | 34.07 | 34.28 | 6,181,733 | +0.06(+0.17%) |
Jul 30, 2020 | 33.84 | 34.28 | 33.69 | 34.22 | 4,194,190 | -0.29(-0.84%) |
Jul 29, 2020 | 34.90 | 34.92 | 34.16 | 34.51 | 5,952,563 | -0.60(-1.72%) |
Jul 28, 2020 | 35.12 | 35.42 | 35.07 | 35.12 | 4,874,725 | +0.36(+1.03%) |
Jul 27, 2020 | 34.59 | 34.85 | 34.51 | 34.76 | 3,484,221 | +0.50(+1.46%) |
Jul 24, 2020 | 34.33 | 34.45 | 34.14 | 34.26 | 4,370,245 | -0.01(-0.02%) |
Jul 23, 2020 | 35.09 | 35.11 | 34.26 | 34.27 | 5,204,181 | -0.74(-2.11%) |
Jul 22, 2020 | 35.17 | 35.33 | 34.86 | 35.01 | 2,437,355 | -0.34(-0.96%) |
Jul 21, 2020 | 35.58 | 35.60 | 35.22 | 35.35 | 3,418,436 | -0.01(-0.02%) |
Jul 20, 2020 | 35.87 | 36.05 | 35.21 | 35.36 | 3,463,588 | -0.20(-0.57%) |
Jul 17, 2020 | 35.31 | 35.67 | 35.26 | 35.56 | 3,087,044 | +0.28(+0.80%) |
Jul 16, 2020 | 35.43 | 35.49 | 35.06 | 35.28 | 3,230,660 | -0.39(-1.10%) |
Jul 15, 2020 | 35.38 | 35.79 | 35.24 | 35.67 | 5,763,530 | +1.06(+3.07%) |
Jul 14, 2020 | 34.16 | 34.66 | 34.05 | 34.61 | 4,446,137 | +0.54(+1.57%) |
Jul 13, 2020 | 34.14 | 34.58 | 33.99 | 34.07 | 3,862,266 | +0.14(+0.40%) |
Jul 10, 2020 | 34.07 | 34.15 | 33.46 | 33.94 | 4,038,243 | -0.39(-1.14%) |
Jul 09, 2020 | 34.68 | 34.86 | 34.11 | 34.33 | 3,258,624 | -0.32(-0.93%) |
Jul 08, 2020 | 34.50 | 34.69 | 34.33 | 34.65 | 2,650,627 | +0.31(+0.92%) |
Jul 07, 2020 | 34.26 | 34.72 | 34.23 | 34.33 | 2,428,521 | -0.54(-1.54%) |
Jul 06, 2020 | 34.73 | 35.13 | 34.72 | 34.87 | 2,543,746 | -0.18(-0.51%) |
Jul 02, 2020 | 34.99 | 35.10 | 34.82 | 35.05 | 3,191,713 | +0.31(+0.88%) |
Jul 01, 2020 | 34.62 | 34.96 | 34.46 | 34.74 | 2,909,250 | +0.06(+0.17%) |
Jun 30, 2020 | 34.27 | 34.79 | 34.17 | 34.68 | 2,731,671 | +0.03(+0.10%) |
Jun 29, 2020 | 34.88 | 34.92 | 34.55 | 34.65 | 2,790,020 | +0.17(+0.49%) |
Jun 26, 2020 | 35.19 | 35.27 | 34.41 | 34.48 | 3,020,126 | -0.48(-1.39%) |
Jun 25, 2020 | 34.70 | 34.99 | 34.47 | 34.96 | 2,219,103 | +0.38(+1.11%) |
Jun 24, 2020 | 34.90 | 35.15 | 34.49 | 34.58 | 2,711,317 | -0.78(-2.21%) |
Jun 23, 2020 | 35.37 | 35.84 | 35.26 | 35.36 | 2,800,968 | +0.31(+0.90%) |
Jun 22, 2020 | 35.23 | 35.27 | 34.86 | 35.05 | 2,608,661 | +0.10(+0.29%) |
Jun 19, 2020 | 35.13 | 35.23 | 34.66 | 34.95 | 2,686,948 | +0.13(+0.37%) |
Jun 18, 2020 | 35.01 | 35.13 | 34.73 | 34.82 | 2,255,668 | -0.75(-2.10%) |
Jun 17, 2020 | 35.64 | 35.74 | 35.51 | 35.57 | 3,404,868 | +0.43(+1.23%) |
Jun 16, 2020 | 35.32 | 35.36 | 34.75 | 35.13 | 5,232,470 | +0.51(+1.47%) |
Jun 15, 2020 | 34.21 | 34.79 | 33.85 | 34.62 | 4,953,579 | +0.26(+0.74%) |
Jun 12, 2020 | 34.81 | 34.91 | 33.89 | 34.37 | 5,134,685 | +0.18(+0.52%) |
Jun 11, 2020 | 35.57 | 35.59 | 34.19 | 34.19 | 4,511,779 | -1.87(-5.19%) |
Jun 10, 2020 | 36.27 | 36.37 | 35.92 | 36.06 | 4,031,893 | +0.45(+1.27%) |
Jun 09, 2020 | 35.87 | 35.95 | 35.60 | 35.61 | 3,454,443 | -0.42(-1.16%) |
Jun 08, 2020 | 35.71 | 36.03 | 35.52 | 36.03 | 6,290,464 | +0.57(+1.61%) |
Jun 05, 2020 | 35.48 | 35.77 | 35.39 | 35.46 | 3,268,157 | +0.04(+0.12%) |
Jun 04, 2020 | 35.49 | 35.82 | 35.37 | 35.41 | 3,294,638 | -0.40(-1.12%) |
Jun 03, 2020 | 35.87 | 35.98 | 35.77 | 35.81 | 3,102,590 | +0.08(+0.21%) |
Jun 02, 2020 | 35.45 | 35.76 | 35.33 | 35.74 | 2,344,773 | +0.15(+0.43%) |
Jun 01, 2020 | 35.40 | 35.62 | 35.32 | 35.58 | 2,572,231 | -0.06(-0.17%) |
May 29, 2020 | 35.53 | 35.68 | 34.93 | 35.64 | 4,347,077 | +0.32(+0.91%) |
May 28, 2020 | 35.42 | 35.74 | 35.15 | 35.32 | 3,440,622 | +0.51(+1.47%) |
May 27, 2020 | 34.60 | 34.85 | 34.26 | 34.81 | 3,074,819 | +0.16(+0.47%) |
May 26, 2020 | 34.79 | 35.01 | 34.56 | 34.65 | 2,389,671 | -0.12(-0.34%) |
May 22, 2020 | 34.51 | 34.94 | 34.42 | 34.77 | 1,904,514 | -0.12(-0.34%) |
May 21, 2020 | 35.09 | 35.18 | 34.70 | 34.89 | 2,684,883 | -0.24(-0.68%) |
May 20, 2020 | 35.60 | 35.62 | 35.02 | 35.13 | 3,886,083 | +0.32(+0.93%) |
May 19, 2020 | 35.08 | 35.38 | 34.78 | 34.80 | 4,111,481 | -0.30(-0.85%) |
May 18, 2020 | 35.23 | 35.50 | 35.10 | 35.10 | 6,603,097 | +0.31(+0.90%) |
May 15, 2020 | 34.52 | 34.85 | 34.41 | 34.79 | 2,999,780 | +0.04(+0.12%) |
May 14, 2020 | 34.80 | 35.07 | 34.44 | 34.74 | 5,675,423 | -1.20(-3.33%) |
May 13, 2020 | 35.87 | 36.31 | 35.77 | 35.94 | 5,979,144 | +0.45(+1.26%) |
May 12, 2020 | 35.53 | 35.88 | 35.30 | 35.49 | 4,592,475 | +0.12(+0.33%) |
May 11, 2020 | 34.85 | 35.52 | 34.80 | 35.38 | 3,453,027 | +0.13(+0.38%) |
May 08, 2020 | 35.11 | 35.40 | 35.06 | 35.24 | 1,937,642 | +0.18(+0.50%) |
May 07, 2020 | 35.19 | 35.25 | 34.76 | 35.06 | 3,631,779 | -0.58(-1.63%) |
May 06, 2020 | 35.56 | 35.91 | 35.44 | 35.64 | 4,528,299 | +0.34(+0.95%) |
May 05, 2020 | 35.64 | 35.71 | 35.25 | 35.31 | 4,679,140 | -0.13(-0.38%) |
May 04, 2020 | 35.17 | 35.45 | 35.01 | 35.44 | 4,546,690 | +0.79(+2.28%) |
May 01, 2020 | 34.60 | 34.68 | 34.16 | 34.65 | 3,868,744 | -0.72(-2.04%) |
Apr 30, 2020 | 36.07 | 36.11 | 35.22 | 35.38 | 4,135,786 | +0.19(+0.53%) |
Apr 29, 2020 | 35.66 | 35.72 | 35.17 | 35.19 | 5,236,562 | -0.20(-0.57%) |
Apr 28, 2020 | 36.12 | 36.13 | 35.32 | 35.39 | 4,044,802 | -0.45(-1.27%) |
Apr 27, 2020 | 35.80 | 36.13 | 35.77 | 35.85 | 3,120,840 | +0.11(+0.31%) |
Apr 24, 2020 | 35.69 | 35.81 | 35.38 | 35.74 | 4,393,916 | +0.24(+0.69%) |
Apr 23, 2020 | 35.40 | 35.88 | 35.40 | 35.49 | 4,328,313 | +0.25(+0.72%) |
Apr 22, 2020 | 35.07 | 35.35 | 34.80 | 35.24 | 4,400,711 | +0.60(+1.72%) |
Apr 21, 2020 | 34.85 | 35.06 | 34.45 | 34.64 | 4,243,657 | -0.44(-1.25%) |
Apr 20, 2020 | 35.17 | 35.64 | 35.08 | 35.08 | 3,929,649 | -0.29(-0.83%) |
Apr 17, 2020 | 35.57 | 35.64 | 35.06 | 35.38 | 5,746,330 | +0.23(+0.65%) |
Apr 16, 2020 | 34.42 | 35.23 | 34.32 | 35.15 | 6,834,586 | +1.66(+4.97%) |
Apr 15, 2020 | 33.38 | 33.88 | 33.18 | 33.48 | 3,906,969 | -0.47(-1.39%) |
Apr 14, 2020 | 33.24 | 34.00 | 33.10 | 33.95 | 7,016,568 | +1.21(+3.70%) |
Apr 13, 2020 | 32.71 | 32.95 | 32.53 | 32.74 | 2,867,956 | +0.05(+0.15%) |
Apr 09, 2020 | 32.94 | 33.00 | 32.48 | 32.69 | 9,486,517 | +0.67(+2.10%) |
Apr 08, 2020 | 31.77 | 32.23 | 31.50 | 32.02 | 3,274,981 | +0.46(+1.47%) |
Apr 07, 2020 | 32.29 | 32.29 | 31.56 | 31.56 | 4,901,546 | -0.32(-1.00%) |
Apr 06, 2020 | 31.46 | 31.99 | 31.42 | 31.88 | 4,916,400 | +0.65(+2.07%) |
Apr 03, 2020 | 31.11 | 31.43 | 30.89 | 31.23 | 5,183,221 | -0.47(-1.49%) |
Apr 02, 2020 | 31.14 | 31.79 | 30.83 | 31.70 | 4,215,617 | +0.40(+1.29%) |
Apr 01, 2020 | 31.16 | 31.75 | 31.15 | 31.30 | 4,345,364 | -0.56(-1.77%) |
Mar 31, 2020 | 31.49 | 32.31 | 31.40 | 31.86 | 6,188,617 | +0.24(+0.77%) |
Mar 30, 2020 | 30.97 | 31.65 | 30.89 | 31.62 | 6,548,787 | +0.98(+3.18%) |
Mar 27, 2020 | 29.99 | 31.25 | 29.75 | 30.64 | 7,242,167 | -0.68(-2.17%) |
Mar 26, 2020 | 29.78 | 31.44 | 29.78 | 31.32 | 6,880,903 | +1.54(+5.17%) |
Mar 25, 2020 | 28.94 | 30.15 | 28.67 | 29.78 | 8,385,575 | +1.19(+4.18%) |
Mar 24, 2020 | 28.21 | 28.65 | 27.65 | 28.59 | 8,508,234 | +1.81(+6.75%) |
Mar 23, 2020 | 27.52 | 27.85 | 26.43 | 26.78 | 9,124,745 | -1.25(-4.47%) |
Mar 20, 2020 | 28.85 | 29.25 | 27.96 | 28.03 | 8,340,557 | -0.27(-0.95%) |
Mar 19, 2020 | 27.99 | 29.41 | 27.60 | 28.30 | 10,775,187 | -0.52(-1.81%) |
Mar 18, 2020 | 28.35 | 29.75 | 28.03 | 28.82 | 8,985,623 | -2.16(-6.97%) |
Mar 17, 2020 | 29.10 | 31.11 | 28.89 | 30.99 | 7,521,706 | +2.67(+9.44%) |
Mar 16, 2020 | 28.30 | 29.78 | 28.02 | 28.31 | 11,215,982 | -3.51(-11.04%) |
Mar 13, 2020 | 30.96 | 31.83 | 29.33 | 31.83 | 10,313,401 | +1.13(+3.67%) |
Mar 12, 2020 | 30.93 | 31.28 | 29.95 | 30.70 | 12,180,930 | -2.83(-8.43%) |
Mar 11, 2020 | 33.77 | 34.03 | 33.28 | 33.53 | 10,541,711 | -0.97(-2.80%) |
Mar 10, 2020 | 34.43 | 34.75 | 33.30 | 34.49 | 10,555,811 | +0.25(+0.74%) |
Mar 09, 2020 | 34.48 | 35.21 | 34.12 | 34.24 | 8,466,803 | -1.40(-3.92%) |
Mar 06, 2020 | 35.01 | 35.71 | 34.89 | 35.64 | 6,095,374 | -0.18(-0.49%) |
Mar 05, 2020 | 35.46 | 36.05 | 35.45 | 35.81 | 6,187,400 | -0.64(-1.75%) |
Mar 04, 2020 | 35.54 | 36.48 | 35.38 | 36.45 | 6,160,065 | +1.72(+4.96%) |
Mar 03, 2020 | 35.58 | 35.75 | 34.50 | 34.73 | 10,107,862 | -1.05(-2.94%) |
Mar 02, 2020 | 34.54 | 35.79 | 34.48 | 35.78 | 12,643,689 | +1.70(+4.98%) |
Feb 28, 2020 | 33.71 | 34.10 | 33.12 | 34.08 | 13,211,600 | -0.89(-2.55%) |
Feb 27, 2020 | 35.22 | 35.64 | 34.92 | 34.97 | 6,493,440 | -0.26(-0.74%) |
Feb 26, 2020 | 35.14 | 35.64 | 35.09 | 35.23 | 3,597,905 | +0.35(+1.01%) |
Feb 25, 2020 | 35.38 | 35.38 | 34.81 | 34.88 | 4,877,107 | -0.37(-1.05%) |
Feb 24, 2020 | 35.48 | 35.79 | 35.22 | 35.25 | 5,700,905 | -0.98(-2.69%) |
Feb 21, 2020 | 36.01 | 36.33 | 35.96 | 36.22 | 4,558,271 | +0.27(+0.75%) |
Feb 20, 2020 | 35.90 | 36.12 | 35.75 | 35.96 | 5,801,923 | -0.14(-0.38%) |
Feb 19, 2020 | 36.14 | 36.33 | 36.08 | 36.09 | 4,266,060 | -0.05(-0.14%) |
Feb 18, 2020 | 35.95 | 36.26 | 35.94 | 36.14 | 6,584,030 | -0.16(-0.43%) |
Feb 14, 2020 | 36.13 | 36.37 | 36.06 | 36.30 | 3,891,169 | -0.03(-0.09%) |
Feb 13, 2020 | 36.18 | 36.54 | 36.08 | 36.33 | 3,476,435 | -0.37(-1.02%) |
Feb 12, 2020 | 36.67 | 36.71 | 36.47 | 36.71 | 3,831,236 | -0.16(-0.43%) |
Feb 11, 2020 | 36.87 | 36.91 | 36.69 | 36.86 | 4,559,353 | -0.16(-0.43%) |
Feb 10, 2020 | 36.72 | 37.06 | 36.67 | 37.02 | 2,766,623 | +0.55(+1.50%) |
Feb 07, 2020 | 36.51 | 36.62 | 36.43 | 36.47 | 5,190,837 | -0.16(-0.43%) |
Feb 06, 2020 | 36.57 | 36.70 | 36.13 | 36.63 | 8,172,629 | -0.77(-2.06%) |
Feb 05, 2020 | 38.18 | 38.47 | 37.31 | 37.40 | 11,614,034 | -1.70(-4.35%) |
Feb 04, 2020 | 39.11 | 39.30 | 39.09 | 39.11 | 3,114,541 | +0.32(+0.83%) |
Feb 03, 2020 | 38.91 | 39.10 | 38.76 | 38.78 | 3,033,780 | -0.06(-0.15%) |
Jan 31, 2020 | 39.17 | 39.20 | 38.74 | 38.84 | 3,926,474 | -0.15(-0.38%) |
Jan 30, 2020 | 38.96 | 39.05 | 38.86 | 38.99 | 2,627,884 | -0.17(-0.45%) |
Jan 29, 2020 | 39.07 | 39.19 | 38.98 | 39.16 | 2,660,080 | +0.32(+0.83%) |
Jan 28, 2020 | 38.52 | 38.86 | 38.50 | 38.84 | 3,602,359 | +0.27(+0.69%) |
Jan 27, 2020 | 38.47 | 38.80 | 38.47 | 38.57 | 4,316,963 | -0.62(-1.59%) |
Jan 24, 2020 | 40.03 | 40.04 | 39.20 | 39.20 | 8,395,903 | -0.49(-1.23%) |
Jan 23, 2020 | 39.78 | 39.79 | 39.46 | 39.69 | 4,000,249 | +0.02(+0.06%) |
Jan 22, 2020 | 39.69 | 39.70 | 39.50 | 39.66 | 3,143,187 | +0.24(+0.61%) |
Jan 21, 2020 | 39.55 | 39.77 | 39.40 | 39.42 | 4,364,889 | -0.32(-0.81%) |
Jan 17, 2020 | 39.96 | 40.02 | 39.67 | 39.74 | 3,960,213 | +0.61(+1.55%) |
Jan 16, 2020 | 39.06 | 39.30 | 38.95 | 39.14 | 3,718,800 | -0.37(-0.95%) |
Jan 15, 2020 | 39.40 | 39.66 | 39.39 | 39.51 | 2,646,915 | +0.47(+1.21%) |
Jan 14, 2020 | 38.82 | 39.08 | 38.75 | 39.04 | 2,130,006 | +0.07(+0.19%) |
Jan 13, 2020 | 38.86 | 39.03 | 38.76 | 38.96 | 2,238,812 | +0.13(+0.34%) |
Jan 10, 2020 | 38.95 | 39.11 | 38.82 | 38.83 | 2,329,665 | +0.12(+0.30%) |
Jan 09, 2020 | 38.72 | 38.78 | 38.59 | 38.72 | 2,613,976 | +0.20(+0.52%) |
Jan 08, 2020 | 38.34 | 38.63 | 38.32 | 38.52 | 2,128,815 | +0.17(+0.43%) |
Jan 07, 2020 | 38.32 | 38.44 | 38.21 | 38.35 | 2,079,271 | -0.24(-0.62%) |
Jan 06, 2020 | 38.52 | 38.66 | 38.52 | 38.59 | 2,451,532 | +0.02(+0.04%) |
Jan 03, 2020 | 38.43 | 38.82 | 38.41 | 38.57 | 2,589,574 | -0.37(-0.94%) |
Jan 02, 2020 | 38.85 | 39.00 | 38.73 | 38.94 | 2,967,081 | -0.06(-0.15%) |
Dec 31, 2019 | 38.81 | 39.05 | 38.81 | 39.00 | 2,481,369 | -0.07(-0.19%) |
Dec 30, 2019 | 39.38 | 39.39 | 38.96 | 39.07 | 1,921,578 | -0.17(-0.44%) |
Dec 27, 2019 | 39.45 | 39.48 | 39.22 | 39.25 | 2,514,023 | +0.32(+0.81%) |
Dec 26, 2019 | 38.97 | 39.00 | 38.86 | 38.93 | 1,395,050 | +0.01(+0.02%) |
Dec 24, 2019 | 38.91 | 38.95 | 38.81 | 38.92 | 789,729 | +0.04(+0.11%) |
Dec 23, 2019 | 38.92 | 39.03 | 38.78 | 38.88 | 2,568,047 | -0.39(-0.99%) |
Dec 20, 2019 | 39.30 | 39.39 | 39.18 | 39.27 | 3,265,676 | +0.26(+0.66%) |
Dec 19, 2019 | 39.02 | 39.10 | 38.81 | 39.01 | 2,201,463 | +0.11(+0.28%) |
Dec 18, 2019 | 38.64 | 38.94 | 38.64 | 38.91 | 2,853,548 | +0.20(+0.51%) |
Dec 17, 2019 | 38.54 | 38.79 | 38.48 | 38.71 | 2,569,573 | -0.20(-0.51%) |
Dec 16, 2019 | 39.12 | 39.22 | 38.82 | 38.91 | 4,661,112 | +0.75(+1.96%) |
Dec 13, 2019 | 38.32 | 38.50 | 38.12 | 38.16 | 2,889,367 | +0.04(+0.11%) |
Dec 12, 2019 | 38.09 | 38.37 | 37.99 | 38.12 | 2,952,718 | -0.30(-0.78%) |
Dec 11, 2019 | 38.38 | 38.53 | 38.28 | 38.42 | 2,537,740 | +0.12(+0.30%) |
Dec 10, 2019 | 38.18 | 38.33 | 38.03 | 38.30 | 2,724,234 | +0.43(+1.14%) |
Dec 09, 2019 | 37.84 | 37.90 | 37.75 | 37.87 | 4,328,216 | +0.10(+0.26%) |
Dec 06, 2019 | 37.68 | 37.82 | 37.57 | 37.77 | 3,072,641 | +0.25(+0.66%) |
Dec 05, 2019 | 37.43 | 37.54 | 37.22 | 37.52 | 5,623,190 | +0.12(+0.31%) |
Dec 04, 2019 | 36.94 | 37.44 | 36.93 | 37.40 | 3,679,851 | +0.35(+0.94%) |
Dec 03, 2019 | 36.70 | 37.07 | 36.66 | 37.06 | 3,208,617 | -0.23(-0.62%) |
Dec 02, 2019 | 37.56 | 37.63 | 37.15 | 37.29 | 3,463,910 | -0.46(-1.21%) |
Nov 29, 2019 | 37.62 | 37.82 | 37.59 | 37.74 | 4,207,109 | +0.02(+0.07%) |
Nov 27, 2019 | 37.53 | 37.79 | 37.51 | 37.72 | 7,502,668 | +0.53(+1.43%) |
Nov 26, 2019 | 36.77 | 37.23 | 36.76 | 37.19 | 6,344,375 | +0.27(+0.74%) |
Nov 25, 2019 | 36.92 | 37.01 | 36.82 | 36.91 | 3,613,443 | +0.39(+1.07%) |
Nov 22, 2019 | 36.62 | 36.68 | 36.47 | 36.52 | 2,592,345 | -0.02(-0.05%) |
Nov 21, 2019 | 36.51 | 36.60 | 36.30 | 36.54 | 3,026,306 | +0.09(+0.25%) |
Nov 20, 2019 | 36.56 | 36.71 | 36.32 | 36.45 | 3,057,142 | -0.48(-1.30%) |
Nov 19, 2019 | 37.04 | 37.10 | 36.76 | 36.93 | 2,613,271 | +0.14(+0.38%) |
Nov 18, 2019 | 36.87 | 36.99 | 36.74 | 36.79 | 3,867,660 | +0.20(+0.54%) |
Nov 15, 2019 | 36.04 | 36.62 | 36.03 | 36.59 | 2,777,788 | +0.20(+0.55%) |
Nov 14, 2019 | 36.35 | 36.43 | 36.15 | 36.39 | 2,179,167 | -0.26(-0.70%) |
Nov 13, 2019 | 36.64 | 36.68 | 36.49 | 36.65 | 1,618,624 | +0.11(+0.31%) |
Nov 12, 2019 | 36.39 | 36.63 | 36.35 | 36.53 | 2,632,039 | +0.21(+0.59%) |
Nov 11, 2019 | 36.13 | 36.34 | 36.10 | 36.32 | 2,405,694 | -0.13(-0.36%) |
Nov 08, 2019 | 36.22 | 36.47 | 36.22 | 36.45 | 2,463,148 | +0.17(+0.47%) |
Nov 07, 2019 | 36.39 | 36.40 | 36.20 | 36.28 | 1,987,432 | -0.12(-0.34%) |
Nov 06, 2019 | 36.23 | 36.46 | 36.21 | 36.40 | 2,816,304 | +0.07(+0.20%) |
Nov 05, 2019 | 36.61 | 36.69 | 36.27 | 36.33 | 4,756,007 | -0.62(-1.69%) |
Nov 04, 2019 | 37.24 | 37.27 | 36.89 | 36.95 | 3,409,524 | -0.20(-0.53%) |
Nov 01, 2019 | 37.44 | 37.47 | 37.13 | 37.15 | 3,384,162 | -0.43(-1.16%) |
Oct 31, 2019 | 37.60 | 37.76 | 37.48 | 37.58 | 5,054,810 | +0.13(+0.35%) |
Oct 30, 2019 | 37.15 | 37.62 | 36.85 | 37.45 | 7,443,075 | +0.86(+2.35%) |
Oct 29, 2019 | 36.37 | 36.76 | 36.23 | 36.59 | 3,868,574 | +0.16(+0.43%) |
Oct 28, 2019 | 36.39 | 36.69 | 36.39 | 36.44 | 4,701,612 | +0.48(+1.32%) |
Oct 25, 2019 | 35.91 | 36.07 | 35.70 | 35.96 | 3,603,022 | -0.16(-0.45%) |
Oct 24, 2019 | 35.98 | 36.19 | 35.95 | 36.12 | 4,372,321 | +0.62(+1.73%) |
Oct 23, 2019 | 35.37 | 35.54 | 35.25 | 35.51 | 4,064,522 | +0.62(+1.76%) |
Oct 22, 2019 | 35.16 | 35.36 | 34.88 | 34.89 | 3,550,005 | -0.07(-0.19%) |
Oct 21, 2019 | 34.96 | 35.03 | 34.84 | 34.96 | 2,353,409 | +0.06(+0.16%) |
Oct 18, 2019 | 34.89 | 34.99 | 34.77 | 34.90 | 1,740,276 | +0.05(+0.14%) |
Oct 17, 2019 | 34.98 | 35.03 | 34.82 | 34.85 | 1,983,873 | +0.16(+0.45%) |
Oct 16, 2019 | 34.84 | 34.88 | 34.36 | 34.70 | 3,382,471 | +0.01(+0.02%) |
Oct 15, 2019 | 34.33 | 34.73 | 34.29 | 34.69 | 2,826,796 | +0.08(+0.24%) |
Oct 14, 2019 | 34.79 | 34.94 | 34.60 | 34.61 | 1,737,576 | -0.01(-0.02%) |
Oct 11, 2019 | 34.59 | 34.90 | 34.55 | 34.61 | 3,633,975 | -0.06(-0.17%) |
Oct 10, 2019 | 34.55 | 34.74 | 34.51 | 34.67 | 3,227,340 | +0.14(+0.40%) |
Oct 09, 2019 | 34.47 | 34.61 | 34.38 | 34.53 | 1,929,905 | +0.16(+0.48%) |
Oct 08, 2019 | 34.52 | 34.58 | 34.30 | 34.37 | 2,359,906 | -0.26(-0.76%) |
Oct 07, 2019 | 34.54 | 34.78 | 34.50 | 34.63 | 1,808,422 | +0.17(+0.50%) |
Oct 04, 2019 | 34.19 | 34.50 | 34.12 | 34.46 | 1,978,756 | +0.44(+1.30%) |
Oct 03, 2019 | 33.77 | 34.05 | 33.62 | 34.01 | 2,458,161 | +0.21(+0.63%) |
Oct 02, 2019 | 33.96 | 34.10 | 33.51 | 33.80 | 3,604,108 | -0.92(-2.65%) |