Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.40 | 51.08 | 49.32 | 49.67 | 3,407,284 | -0.51(-1.01%) |
Sep 29, 2020 | 50.24 | 50.79 | 49.96 | 50.18 | 1,922,853 | -0.23(-0.46%) |
Sep 28, 2020 | 49.32 | 50.47 | 49.32 | 50.41 | 2,726,860 | +1.76(+3.62%) |
Sep 25, 2020 | 48.08 | 48.99 | 47.65 | 48.65 | 2,047,822 | +0.80(+1.67%) |
Sep 24, 2020 | 47.33 | 48.46 | 46.84 | 47.86 | 1,877,941 | +0.32(+0.67%) |
Sep 23, 2020 | 48.10 | 48.67 | 47.28 | 47.54 | 2,516,371 | -0.43(-0.89%) |
Sep 22, 2020 | 47.46 | 48.44 | 47.16 | 47.96 | 2,304,821 | +0.28(+0.59%) |
Sep 21, 2020 | 48.58 | 48.68 | 46.81 | 47.68 | 2,859,957 | -1.39(-2.83%) |
Sep 18, 2020 | 50.06 | 50.23 | 48.92 | 49.07 | 3,840,697 | -0.94(-1.89%) |
Sep 17, 2020 | 49.53 | 50.62 | 49.06 | 50.01 | 2,784,133 | -0.33(-0.65%) |
Sep 16, 2020 | 50.54 | 50.84 | 50.01 | 50.34 | 2,281,260 | +0.38(+0.76%) |
Sep 15, 2020 | 50.32 | 50.66 | 49.89 | 49.96 | 2,992,480 | -0.34(-0.68%) |
Sep 14, 2020 | 49.30 | 50.44 | 49.04 | 50.30 | 2,663,683 | +1.44(+2.94%) |
Sep 11, 2020 | 48.37 | 49.06 | 48.29 | 48.86 | 4,880,574 | +0.61(+1.27%) |
Sep 10, 2020 | 49.24 | 49.88 | 47.97 | 48.25 | 2,430,757 | -1.23(-2.50%) |
Sep 09, 2020 | 48.86 | 49.81 | 48.67 | 49.49 | 3,655,682 | +0.86(+1.76%) |
Sep 08, 2020 | 49.41 | 49.65 | 48.55 | 48.63 | 3,008,805 | -1.24(-2.49%) |
Sep 04, 2020 | 50.32 | 50.54 | 49.52 | 49.87 | 2,558,576 | +0.10(+0.20%) |
Sep 03, 2020 | 51.76 | 51.86 | 49.39 | 49.77 | 2,763,156 | -1.42(-2.77%) |
Sep 02, 2020 | 50.70 | 51.37 | 50.70 | 51.19 | 2,634,878 | +0.48(+0.95%) |
Sep 01, 2020 | 50.08 | 50.75 | 49.52 | 50.70 | 2,970,832 | +0.70(+1.41%) |
Aug 31, 2020 | 50.08 | 50.48 | 49.91 | 50.00 | 2,464,736 | -0.38(-0.75%) |
Aug 28, 2020 | 50.15 | 50.38 | 49.81 | 50.38 | 1,973,999 | +0.09(+0.19%) |
Aug 27, 2020 | 50.93 | 51.00 | 50.07 | 50.28 | 1,898,205 | -0.31(-0.62%) |
Aug 26, 2020 | 50.13 | 50.81 | 49.75 | 50.60 | 1,893,810 | +0.27(+0.53%) |
Aug 25, 2020 | 50.94 | 51.16 | 50.19 | 50.33 | 2,274,180 | -0.29(-0.56%) |
Aug 24, 2020 | 50.82 | 51.21 | 50.50 | 50.62 | 2,911,060 | -0.07(-0.14%) |
Aug 21, 2020 | 50.70 | 50.93 | 50.36 | 50.69 | 2,232,380 | -0.09(-0.18%) |
Aug 20, 2020 | 51.07 | 51.46 | 50.61 | 50.78 | 1,690,100 | -0.54(-1.06%) |
Aug 19, 2020 | 51.53 | 51.87 | 51.12 | 51.32 | 2,407,072 | -0.26(-0.51%) |
Aug 18, 2020 | 51.82 | 52.12 | 51.48 | 51.58 | 1,693,680 | -0.03(-0.06%) |
Aug 17, 2020 | 51.99 | 52.15 | 51.47 | 51.61 | 3,187,615 | -0.20(-0.38%) |
Aug 14, 2020 | 51.55 | 52.11 | 51.26 | 51.81 | 2,344,317 | +0.26(+0.51%) |
Aug 13, 2020 | 52.43 | 52.43 | 51.40 | 51.55 | 2,661,199 | -1.07(-2.03%) |
Aug 12, 2020 | 52.78 | 53.00 | 52.35 | 52.61 | 2,705,134 | -0.04(-0.07%) |
Aug 11, 2020 | 52.70 | 53.18 | 52.31 | 52.65 | 2,614,311 | +0.31(+0.60%) |
Aug 10, 2020 | 51.60 | 52.80 | 50.88 | 52.34 | 3,885,040 | +0.91(+1.78%) |
Aug 07, 2020 | 50.53 | 51.44 | 50.38 | 51.42 | 2,346,094 | +0.72(+1.42%) |
Aug 06, 2020 | 50.22 | 50.72 | 50.22 | 50.70 | 2,472,393 | +0.27(+0.53%) |
Aug 05, 2020 | 49.68 | 50.47 | 49.33 | 50.43 | 2,529,202 | +1.16(+2.34%) |
Aug 04, 2020 | 49.16 | 49.51 | 49.04 | 49.28 | 2,438,661 | -0.41(-0.82%) |
Aug 03, 2020 | 49.31 | 50.02 | 49.19 | 49.69 | 2,255,682 | +0.31(+0.62%) |
Jul 31, 2020 | 48.88 | 49.38 | 48.58 | 49.38 | 2,621,436 | +0.27(+0.56%) |
Jul 30, 2020 | 49.41 | 49.41 | 48.77 | 49.10 | 2,133,670 | -0.80(-1.60%) |
Jul 29, 2020 | 49.37 | 50.03 | 49.34 | 49.91 | 2,832,383 | +0.31(+0.63%) |
Jul 28, 2020 | 49.89 | 50.28 | 49.34 | 49.59 | 3,441,170 | -0.27(-0.55%) |
Jul 27, 2020 | 49.76 | 50.43 | 49.49 | 49.87 | 2,734,266 | +0.10(+0.21%) |
Jul 24, 2020 | 50.20 | 50.63 | 49.40 | 49.76 | 4,615,341 | -0.19(-0.37%) |
Jul 23, 2020 | 49.52 | 50.20 | 49.33 | 49.95 | 4,540,669 | +0.47(+0.95%) |
Jul 22, 2020 | 48.65 | 50.14 | 48.56 | 49.48 | 4,931,514 | +0.92(+1.90%) |
Jul 21, 2020 | 45.92 | 48.70 | 45.80 | 48.55 | 6,358,749 | +2.31(+5.00%) |
Jul 20, 2020 | 45.85 | 46.31 | 45.56 | 46.24 | 3,946,125 | +0.15(+0.31%) |
Jul 17, 2020 | 46.27 | 46.42 | 45.84 | 46.10 | 6,268,772 | -0.01(-0.03%) |
Jul 16, 2020 | 45.36 | 46.17 | 45.29 | 46.11 | 3,051,108 | +0.42(+0.93%) |
Jul 15, 2020 | 45.30 | 45.85 | 44.85 | 45.69 | 3,131,221 | +0.97(+2.17%) |
Jul 14, 2020 | 43.70 | 44.79 | 43.43 | 44.72 | 3,683,773 | +0.82(+1.86%) |
Jul 13, 2020 | 43.77 | 44.49 | 43.25 | 43.90 | 3,299,853 | +0.23(+0.53%) |
Jul 10, 2020 | 43.16 | 43.82 | 43.12 | 43.67 | 2,422,769 | +0.47(+1.09%) |
Jul 09, 2020 | 43.60 | 43.92 | 43.05 | 43.20 | 2,393,826 | -0.60(-1.37%) |
Jul 08, 2020 | 43.97 | 44.37 | 43.52 | 43.79 | 2,044,656 | -0.18(-0.41%) |
Jul 07, 2020 | 44.39 | 44.71 | 43.88 | 43.97 | 2,268,066 | -0.81(-1.80%) |
Jul 06, 2020 | 44.68 | 44.93 | 44.31 | 44.78 | 3,421,703 | +0.86(+1.96%) |
Jul 02, 2020 | 43.75 | 44.75 | 43.38 | 43.92 | 2,555,099 | +0.83(+1.93%) |
Jul 01, 2020 | 43.85 | 43.89 | 42.95 | 43.09 | 2,343,086 | -0.35(-0.80%) |
Jun 30, 2020 | 42.39 | 43.67 | 42.24 | 43.44 | 3,474,402 | +0.68(+1.59%) |
Jun 29, 2020 | 42.66 | 43.23 | 41.79 | 42.76 | 2,362,620 | +0.72(+1.71%) |
Jun 26, 2020 | 42.26 | 42.57 | 41.85 | 42.04 | 3,777,253 | -0.47(-1.11%) |
Jun 25, 2020 | 41.89 | 42.57 | 41.56 | 42.51 | 2,254,154 | +0.42(+1.01%) |
Jun 24, 2020 | 42.91 | 42.91 | 41.90 | 42.09 | 2,141,428 | -1.31(-3.01%) |
Jun 23, 2020 | 43.81 | 44.00 | 43.29 | 43.39 | 2,087,059 | +0.03(+0.07%) |
Jun 22, 2020 | 43.12 | 43.53 | 42.65 | 43.37 | 1,658,056 | -0.14(-0.32%) |
Jun 19, 2020 | 43.75 | 43.93 | 42.88 | 43.50 | 4,642,220 | +0.28(+0.66%) |
Jun 18, 2020 | 43.31 | 43.61 | 42.90 | 43.22 | 1,450,332 | +0.10(+0.23%) |
Jun 17, 2020 | 43.49 | 43.64 | 42.93 | 43.12 | 1,734,174 | -0.12(-0.28%) |
Jun 16, 2020 | 44.07 | 44.39 | 42.79 | 43.24 | 3,012,239 | +0.46(+1.07%) |
Jun 15, 2020 | 41.42 | 42.89 | 41.14 | 42.78 | 2,320,131 | +0.32(+0.75%) |
Jun 12, 2020 | 43.29 | 43.30 | 41.41 | 42.47 | 3,016,013 | +0.34(+0.81%) |
Jun 11, 2020 | 43.75 | 43.75 | 42.09 | 42.12 | 3,570,934 | -2.45(-5.49%) |
Jun 10, 2020 | 45.58 | 45.64 | 44.57 | 44.57 | 3,389,317 | -1.25(-2.72%) |
Jun 09, 2020 | 45.22 | 46.13 | 44.97 | 45.82 | 2,427,596 | +0.07(+0.15%) |
Jun 08, 2020 | 45.14 | 46.05 | 44.98 | 45.75 | 3,068,462 | +0.51(+1.13%) |
Jun 05, 2020 | 44.72 | 45.62 | 44.38 | 45.24 | 4,335,519 | +1.31(+2.99%) |
Jun 04, 2020 | 43.10 | 43.95 | 42.90 | 43.93 | 2,266,717 | +0.62(+1.42%) |
Jun 03, 2020 | 42.85 | 43.50 | 42.83 | 43.31 | 2,538,475 | +0.70(+1.63%) |
Jun 02, 2020 | 42.23 | 42.66 | 42.23 | 42.62 | 3,035,147 | +0.18(+0.42%) |
Jun 01, 2020 | 42.98 | 43.23 | 42.34 | 42.44 | 2,059,971 | -0.43(-1.00%) |
May 29, 2020 | 42.78 | 43.13 | 42.20 | 42.87 | 4,137,369 | -0.08(-0.20%) |
May 28, 2020 | 43.62 | 43.83 | 42.62 | 42.95 | 3,362,792 | -0.61(-1.41%) |
May 27, 2020 | 42.99 | 43.59 | 42.46 | 43.56 | 3,181,084 | +1.46(+3.47%) |
May 26, 2020 | 40.59 | 42.22 | 40.35 | 42.10 | 4,022,263 | +2.39(+6.02%) |
May 22, 2020 | 39.40 | 39.77 | 39.18 | 39.71 | 2,432,074 | +0.13(+0.34%) |
May 21, 2020 | 40.06 | 40.17 | 39.48 | 39.58 | 2,195,043 | -0.49(-1.22%) |
May 20, 2020 | 39.87 | 40.50 | 39.82 | 40.06 | 3,377,633 | +0.28(+0.70%) |
May 19, 2020 | 40.46 | 40.77 | 39.75 | 39.78 | 2,996,424 | -0.82(-2.03%) |
May 18, 2020 | 40.20 | 40.71 | 39.84 | 40.61 | 3,875,478 | +1.82(+4.70%) |
May 15, 2020 | 38.51 | 39.23 | 38.28 | 38.79 | 6,397,483 | +0.13(+0.33%) |
May 14, 2020 | 37.64 | 38.75 | 37.29 | 38.66 | 3,814,746 | +0.35(+0.92%) |
May 13, 2020 | 38.52 | 38.95 | 38.11 | 38.30 | 6,750,225 | -0.49(-1.26%) |
May 12, 2020 | 39.09 | 39.95 | 38.78 | 38.79 | 3,931,341 | -1.15(-2.89%) |
May 11, 2020 | 40.16 | 40.24 | 39.69 | 39.95 | 2,386,248 | -0.27(-0.68%) |
May 08, 2020 | 39.99 | 40.32 | 39.73 | 40.22 | 2,748,306 | +0.58(+1.47%) |
May 07, 2020 | 39.84 | 40.02 | 39.43 | 39.64 | 2,535,179 | +0.18(+0.45%) |
May 06, 2020 | 39.69 | 39.83 | 39.28 | 39.46 | 2,867,742 | +0.14(+0.35%) |
May 05, 2020 | 39.60 | 40.04 | 39.31 | 39.32 | 2,700,913 | -0.18(-0.45%) |
May 04, 2020 | 39.28 | 39.55 | 38.73 | 39.50 | 2,996,732 | +0.05(+0.12%) |
May 01, 2020 | 39.34 | 39.70 | 38.79 | 39.45 | 3,620,557 | -0.54(-1.36%) |
Apr 30, 2020 | 39.80 | 40.14 | 39.37 | 39.99 | 3,397,263 | -0.21(-0.52%) |
Apr 29, 2020 | 40.64 | 40.69 | 39.83 | 40.20 | 3,634,903 | +0.25(+0.62%) |
Apr 28, 2020 | 40.60 | 41.00 | 39.91 | 39.95 | 4,232,827 | +0.20(+0.51%) |
Apr 27, 2020 | 39.11 | 39.95 | 38.98 | 39.75 | 4,230,261 | +0.77(+1.97%) |
Apr 24, 2020 | 38.50 | 39.11 | 38.13 | 38.98 | 2,667,988 | +0.91(+2.38%) |
Apr 23, 2020 | 38.17 | 38.99 | 38.07 | 38.08 | 3,191,385 | -0.13(-0.35%) |
Apr 22, 2020 | 38.63 | 38.81 | 37.63 | 38.21 | 3,349,088 | +0.24(+0.63%) |
Apr 21, 2020 | 39.64 | 39.86 | 37.47 | 37.97 | 5,176,450 | -0.85(-2.19%) |
Apr 20, 2020 | 38.68 | 39.57 | 37.96 | 38.82 | 4,127,338 | -0.26(-0.67%) |
Apr 17, 2020 | 39.14 | 39.84 | 38.60 | 39.08 | 6,331,301 | +0.84(+2.21%) |
Apr 16, 2020 | 37.71 | 39.02 | 37.19 | 38.24 | 4,297,821 | +0.47(+1.24%) |
Apr 15, 2020 | 37.95 | 37.95 | 37.38 | 37.77 | 4,735,438 | -0.83(-2.14%) |
Apr 14, 2020 | 38.76 | 38.99 | 38.01 | 38.60 | 3,699,096 | +0.51(+1.33%) |
Apr 13, 2020 | 38.60 | 38.64 | 37.72 | 38.09 | 3,871,380 | -0.77(-1.99%) |
Apr 09, 2020 | 38.72 | 39.37 | 38.06 | 38.86 | 3,444,341 | +0.47(+1.22%) |
Apr 08, 2020 | 37.99 | 38.65 | 37.53 | 38.39 | 3,939,351 | +0.54(+1.42%) |
Apr 07, 2020 | 38.25 | 39.09 | 37.63 | 37.86 | 3,699,629 | +0.34(+0.91%) |
Apr 06, 2020 | 37.24 | 37.69 | 36.22 | 37.52 | 4,545,966 | +1.92(+5.40%) |
Apr 03, 2020 | 35.25 | 35.85 | 34.94 | 35.59 | 4,077,540 | +0.43(+1.22%) |
Apr 02, 2020 | 34.81 | 35.85 | 34.27 | 35.16 | 4,235,053 | +0.43(+1.25%) |
Apr 01, 2020 | 34.22 | 34.97 | 33.63 | 34.73 | 5,484,716 | -0.58(-1.65%) |
Mar 31, 2020 | 35.00 | 35.91 | 34.67 | 35.31 | 3,919,850 | -0.66(-1.83%) |
Mar 30, 2020 | 33.89 | 36.11 | 33.77 | 35.97 | 3,847,894 | +1.61(+4.67%) |
Mar 27, 2020 | 33.66 | 35.19 | 33.36 | 34.37 | 3,108,354 | -0.55(-1.59%) |
Mar 26, 2020 | 34.15 | 35.23 | 33.32 | 34.92 | 4,766,971 | +0.85(+2.49%) |
Mar 25, 2020 | 32.67 | 35.18 | 32.31 | 34.07 | 5,395,963 | +1.14(+3.47%) |
Mar 24, 2020 | 30.18 | 33.01 | 29.97 | 32.93 | 5,756,322 | +4.10(+14.21%) |
Mar 23, 2020 | 30.49 | 31.09 | 28.37 | 28.83 | 5,771,465 | -1.38(-4.57%) |
Mar 20, 2020 | 32.04 | 32.57 | 30.06 | 30.21 | 6,076,844 | -2.15(-6.66%) |
Mar 19, 2020 | 31.90 | 33.67 | 30.40 | 32.37 | 5,163,303 | +0.16(+0.50%) |
Mar 18, 2020 | 33.07 | 33.73 | 31.02 | 32.21 | 5,762,097 | -2.26(-6.57%) |
Mar 17, 2020 | 34.92 | 35.57 | 33.82 | 34.47 | 6,187,971 | -0.29(-0.83%) |
Mar 16, 2020 | 33.51 | 36.95 | 33.51 | 34.76 | 6,071,580 | -2.87(-7.62%) |
Mar 13, 2020 | 35.63 | 37.65 | 34.32 | 37.63 | 6,452,471 | +3.42(+10.00%) |
Mar 12, 2020 | 33.08 | 36.29 | 33.08 | 34.21 | 7,896,442 | -1.89(-5.25%) |
Mar 11, 2020 | 36.07 | 36.92 | 35.34 | 36.10 | 4,517,637 | -1.25(-3.34%) |
Mar 10, 2020 | 36.37 | 37.35 | 35.22 | 37.35 | 4,366,425 | +2.16(+6.14%) |
Mar 09, 2020 | 34.94 | 35.79 | 34.49 | 35.19 | 5,990,910 | -2.11(-5.65%) |
Mar 06, 2020 | 36.03 | 37.54 | 35.91 | 37.30 | 4,679,582 | -0.46(-1.22%) |
Mar 05, 2020 | 38.86 | 38.94 | 37.56 | 37.76 | 3,940,180 | -2.36(-5.89%) |
Mar 04, 2020 | 39.56 | 40.16 | 39.14 | 40.12 | 2,925,379 | +1.10(+2.81%) |
Mar 03, 2020 | 39.93 | 41.06 | 38.84 | 39.02 | 4,591,126 | -1.23(-3.06%) |
Mar 02, 2020 | 38.89 | 40.26 | 38.28 | 40.25 | 4,470,640 | +1.61(+4.16%) |
Feb 28, 2020 | 37.89 | 39.00 | 37.64 | 38.65 | 7,259,636 | -0.50(-1.28%) |
Feb 27, 2020 | 39.51 | 40.40 | 38.78 | 39.15 | 5,769,742 | -0.95(-2.38%) |
Feb 26, 2020 | 40.98 | 41.18 | 39.94 | 40.10 | 3,741,818 | -0.33(-0.81%) |
Feb 25, 2020 | 42.23 | 42.32 | 40.29 | 40.43 | 4,707,062 | -1.58(-3.77%) |
Feb 24, 2020 | 42.22 | 42.59 | 41.80 | 42.02 | 2,963,667 | -1.52(-3.49%) |
Feb 21, 2020 | 43.33 | 43.63 | 43.07 | 43.54 | 3,356,233 | -0.10(-0.24%) |
Feb 20, 2020 | 42.85 | 43.70 | 42.78 | 43.64 | 2,960,915 | +0.76(+1.76%) |
Feb 19, 2020 | 42.96 | 43.10 | 42.54 | 42.88 | 1,955,575 | -0.04(-0.09%) |
Feb 18, 2020 | 43.08 | 43.36 | 42.69 | 42.92 | 2,477,819 | -0.25(-0.59%) |
Feb 14, 2020 | 43.15 | 43.25 | 42.80 | 43.18 | 5,120,987 | -0.05(-0.12%) |
Feb 13, 2020 | 43.91 | 44.07 | 43.18 | 43.23 | 3,436,191 | -1.00(-2.26%) |
Feb 12, 2020 | 43.91 | 44.45 | 43.91 | 44.23 | 3,221,724 | +0.52(+1.19%) |
Feb 11, 2020 | 43.76 | 43.85 | 43.40 | 43.71 | 3,351,293 | +0.20(+0.46%) |
Feb 10, 2020 | 43.21 | 43.57 | 43.12 | 43.51 | 2,767,230 | +0.13(+0.29%) |
Feb 07, 2020 | 44.35 | 44.40 | 43.30 | 43.38 | 3,624,339 | -1.25(-2.81%) |
Feb 06, 2020 | 45.00 | 45.16 | 44.44 | 44.63 | 2,924,990 | -0.23(-0.51%) |
Feb 05, 2020 | 44.43 | 44.97 | 44.28 | 44.86 | 3,456,665 | +1.04(+2.38%) |
Feb 04, 2020 | 43.50 | 43.90 | 43.34 | 43.82 | 4,302,017 | +1.06(+2.47%) |
Feb 03, 2020 | 43.07 | 43.43 | 42.64 | 42.76 | 4,463,891 | +0.07(+0.18%) |
Jan 31, 2020 | 43.41 | 43.44 | 42.49 | 42.69 | 5,758,195 | -1.06(-2.43%) |
Jan 30, 2020 | 43.44 | 43.81 | 43.13 | 43.75 | 3,589,658 | -0.03(-0.07%) |
Jan 29, 2020 | 44.43 | 44.92 | 43.70 | 43.78 | 4,148,240 | -0.38(-0.86%) |
Jan 28, 2020 | 43.91 | 44.60 | 43.13 | 44.16 | 5,581,379 | +0.92(+2.13%) |
Jan 27, 2020 | 43.33 | 43.64 | 43.06 | 43.24 | 4,116,951 | -0.93(-2.11%) |
Jan 24, 2020 | 44.43 | 44.44 | 43.85 | 44.17 | 2,678,315 | -0.47(-1.04%) |
Jan 23, 2020 | 44.13 | 44.73 | 43.54 | 44.64 | 2,088,957 | +0.38(+0.86%) |
Jan 22, 2020 | 44.79 | 44.81 | 44.19 | 44.26 | 1,723,055 | -0.35(-0.77%) |
Jan 21, 2020 | 45.15 | 45.15 | 44.44 | 44.60 | 2,656,032 | -0.56(-1.25%) |
Jan 17, 2020 | 45.32 | 45.58 | 45.00 | 45.17 | 2,992,439 | -0.02(-0.05%) |
Jan 16, 2020 | 44.82 | 45.20 | 44.55 | 45.19 | 2,312,644 | +0.63(+1.42%) |
Jan 15, 2020 | 44.81 | 44.89 | 44.44 | 44.56 | 2,544,807 | -0.43(-0.95%) |
Jan 14, 2020 | 45.28 | 45.43 | 44.90 | 44.98 | 2,502,196 | +0.08(+0.18%) |
Jan 13, 2020 | 44.82 | 44.94 | 44.52 | 44.90 | 1,882,956 | +0.14(+0.32%) |
Jan 10, 2020 | 45.20 | 45.30 | 44.71 | 44.76 | 2,095,611 | -0.37(-0.82%) |
Jan 09, 2020 | 45.35 | 45.54 | 44.63 | 45.13 | 3,185,381 | -0.29(-0.65%) |
Jan 08, 2020 | 45.01 | 45.56 | 44.44 | 45.42 | 3,186,289 | +0.60(+1.33%) |
Jan 07, 2020 | 44.76 | 44.93 | 44.46 | 44.82 | 3,026,078 | -0.30(-0.66%) |
Jan 06, 2020 | 45.02 | 45.17 | 44.54 | 45.12 | 3,129,938 | -0.17(-0.37%) |
Jan 03, 2020 | 45.05 | 45.35 | 44.68 | 45.29 | 2,789,571 | -0.45(-0.98%) |
Jan 02, 2020 | 45.55 | 45.82 | 45.23 | 45.74 | 3,009,769 | +0.24(+0.52%) |
Dec 31, 2019 | 45.50 | 45.75 | 45.28 | 45.50 | 1,818,340 | +0.07(+0.16%) |
Dec 30, 2019 | 45.63 | 45.71 | 45.21 | 45.43 | 1,364,381 | -0.25(-0.55%) |
Dec 27, 2019 | 45.88 | 45.93 | 45.56 | 45.68 | 1,203,651 | -0.06(-0.13%) |
Dec 26, 2019 | 45.80 | 45.83 | 45.38 | 45.74 | 892,137 | +0.01(+0.03%) |
Dec 24, 2019 | 45.78 | 45.79 | 45.50 | 45.73 | 574,011 | -0.03(-0.08%) |
Dec 23, 2019 | 46.00 | 46.28 | 45.66 | 45.76 | 2,002,144 | -0.36(-0.77%) |
Dec 20, 2019 | 46.15 | 46.17 | 45.55 | 46.12 | 8,925,515 | +0.28(+0.60%) |
Dec 19, 2019 | 46.39 | 46.52 | 45.67 | 45.84 | 2,969,035 | -0.36(-0.78%) |
Dec 18, 2019 | 45.96 | 46.28 | 45.78 | 46.20 | 3,190,709 | +0.26(+0.57%) |
Dec 17, 2019 | 46.27 | 46.48 | 45.89 | 45.94 | 4,120,362 | -0.37(-0.81%) |
Dec 16, 2019 | 46.28 | 46.65 | 46.19 | 46.32 | 3,417,993 | +0.45(+0.99%) |
Dec 13, 2019 | 46.22 | 46.56 | 45.61 | 45.86 | 2,586,029 | -0.53(-1.13%) |
Dec 12, 2019 | 45.53 | 46.52 | 45.40 | 46.39 | 2,943,681 | +0.87(+1.90%) |
Dec 11, 2019 | 45.58 | 45.76 | 45.31 | 45.52 | 2,053,364 | +0.11(+0.25%) |
Dec 10, 2019 | 45.34 | 45.50 | 45.04 | 45.41 | 2,524,262 | +0.07(+0.16%) |
Dec 09, 2019 | 45.34 | 45.40 | 45.07 | 45.34 | 1,650,661 | -0.03(-0.06%) |
Dec 06, 2019 | 45.34 | 45.61 | 45.29 | 45.37 | 1,626,684 | +0.56(+1.26%) |
Dec 05, 2019 | 44.76 | 44.89 | 44.49 | 44.80 | 2,831,163 | +0.15(+0.34%) |
Dec 04, 2019 | 44.92 | 45.29 | 44.65 | 44.65 | 2,403,140 | -0.14(-0.31%) |
Dec 03, 2019 | 44.52 | 44.86 | 44.11 | 44.79 | 2,973,683 | -0.34(-0.76%) |
Dec 02, 2019 | 45.72 | 45.85 | 45.10 | 45.13 | 2,675,562 | -0.37(-0.82%) |
Nov 29, 2019 | 45.63 | 45.86 | 45.45 | 45.51 | 1,508,666 | -0.44(-0.96%) |
Nov 27, 2019 | 45.67 | 46.00 | 45.30 | 45.95 | 1,991,467 | +0.21(+0.47%) |
Nov 26, 2019 | 45.66 | 45.76 | 45.26 | 45.73 | 2,608,268 | +0.14(+0.32%) |
Nov 25, 2019 | 45.12 | 45.68 | 44.84 | 45.59 | 2,554,035 | +0.60(+1.34%) |
Nov 22, 2019 | 44.73 | 45.02 | 44.59 | 44.98 | 1,858,786 | +0.36(+0.81%) |
Nov 21, 2019 | 44.33 | 44.74 | 44.17 | 44.62 | 2,797,818 | +0.53(+1.19%) |
Nov 20, 2019 | 44.18 | 44.44 | 43.83 | 44.10 | 1,891,327 | -0.32(-0.73%) |
Nov 19, 2019 | 44.70 | 44.91 | 44.19 | 44.42 | 1,993,883 | -0.34(-0.75%) |
Nov 18, 2019 | 44.48 | 44.83 | 44.29 | 44.76 | 2,012,138 | -0.11(-0.24%) |
Nov 15, 2019 | 44.88 | 45.01 | 44.57 | 44.86 | 2,334,614 | +0.39(+0.87%) |
Nov 14, 2019 | 44.90 | 44.90 | 44.32 | 44.48 | 2,126,668 | +0.22(+0.49%) |
Nov 13, 2019 | 44.25 | 44.34 | 43.75 | 44.26 | 2,358,411 | -0.16(-0.37%) |
Nov 12, 2019 | 44.69 | 44.73 | 44.34 | 44.42 | 2,148,859 | -0.27(-0.61%) |
Nov 11, 2019 | 44.50 | 44.82 | 44.42 | 44.69 | 1,506,759 | -0.09(-0.19%) |
Nov 08, 2019 | 44.38 | 44.80 | 44.25 | 44.78 | 1,966,612 | +0.29(+0.65%) |
Nov 07, 2019 | 44.56 | 44.88 | 44.32 | 44.49 | 3,344,418 | +0.11(+0.24%) |
Nov 06, 2019 | 44.25 | 44.44 | 43.74 | 44.38 | 2,331,036 | +0.01(+0.01%) |
Nov 05, 2019 | 44.20 | 44.76 | 43.77 | 44.38 | 3,488,645 | +0.21(+0.47%) |
Nov 04, 2019 | 43.66 | 44.24 | 43.51 | 44.17 | 3,339,858 | +0.70(+1.60%) |
Nov 01, 2019 | 42.57 | 43.48 | 42.37 | 43.47 | 3,960,895 | +1.11(+2.62%) |
Oct 31, 2019 | 42.40 | 42.59 | 41.65 | 42.37 | 4,229,749 | -0.23(-0.53%) |
Oct 30, 2019 | 42.47 | 42.78 | 42.25 | 42.59 | 3,218,860 | -0.48(-1.11%) |
Oct 29, 2019 | 42.90 | 43.26 | 42.56 | 43.07 | 3,177,391 | -0.11(-0.25%) |
Oct 28, 2019 | 42.88 | 43.33 | 42.85 | 43.17 | 2,680,121 | +0.34(+0.80%) |
Oct 25, 2019 | 41.93 | 42.99 | 41.85 | 42.83 | 3,459,455 | +0.89(+2.12%) |
Oct 24, 2019 | 41.99 | 42.12 | 41.31 | 41.94 | 3,290,990 | +0.11(+0.25%) |
Oct 23, 2019 | 41.98 | 42.33 | 41.38 | 41.84 | 5,319,835 | -0.70(-1.65%) |
Oct 22, 2019 | 41.25 | 42.55 | 40.66 | 42.54 | 7,680,965 | +1.88(+4.62%) |
Oct 21, 2019 | 40.40 | 41.47 | 40.38 | 40.66 | 6,301,409 | +0.54(+1.34%) |
Oct 18, 2019 | 39.47 | 40.34 | 39.16 | 40.12 | 4,658,209 | +0.70(+1.77%) |
Oct 17, 2019 | 39.27 | 39.49 | 39.03 | 39.42 | 3,053,455 | +0.40(+1.01%) |
Oct 16, 2019 | 39.06 | 39.47 | 38.90 | 39.03 | 2,927,940 | -0.15(-0.39%) |
Oct 15, 2019 | 38.48 | 39.39 | 38.32 | 39.18 | 2,551,745 | +0.48(+1.24%) |
Oct 14, 2019 | 38.24 | 38.76 | 38.03 | 38.70 | 2,701,971 | +0.21(+0.55%) |
Oct 11, 2019 | 38.16 | 38.92 | 38.16 | 38.49 | 4,621,404 | +0.99(+2.64%) |
Oct 10, 2019 | 37.58 | 37.93 | 37.31 | 37.50 | 2,011,645 | +0.24(+0.64%) |
Oct 09, 2019 | 37.47 | 37.48 | 36.86 | 37.26 | 2,300,438 | +0.18(+0.50%) |
Oct 08, 2019 | 37.22 | 37.54 | 36.93 | 37.07 | 2,661,875 | -0.65(-1.73%) |
Oct 07, 2019 | 37.60 | 38.25 | 37.35 | 37.73 | 2,698,552 | -0.06(-0.16%) |
Oct 04, 2019 | 37.29 | 37.84 | 37.23 | 37.79 | 2,019,047 | +0.47(+1.27%) |
Oct 03, 2019 | 36.87 | 37.32 | 36.30 | 37.31 | 2,684,132 | +0.43(+1.16%) |
Oct 02, 2019 | 37.42 | 37.44 | 36.53 | 36.88 | 3,492,364 | -0.74(-1.95%) |