Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.01 | 25.28 | 24.69 | 24.78 | 15,287,431 | +0.02(+0.09%) |
Sep 29, 2020 | 25.19 | 25.35 | 24.75 | 24.76 | 11,917,622 | -0.55(-2.18%) |
Sep 28, 2020 | 25.26 | 25.44 | 25.05 | 25.31 | 9,078,191 | +0.40(+1.60%) |
Sep 25, 2020 | 24.64 | 24.99 | 24.46 | 24.91 | 10,841,810 | +0.48(+1.96%) |
Sep 24, 2020 | 24.27 | 24.74 | 24.05 | 24.43 | 13,307,397 | +0.03(+0.10%) |
Sep 23, 2020 | 25.10 | 25.20 | 24.28 | 24.41 | 14,062,684 | -0.46(-1.83%) |
Sep 22, 2020 | 24.78 | 24.98 | 24.61 | 24.86 | 11,390,576 | +0.11(+0.45%) |
Sep 21, 2020 | 24.98 | 25.13 | 24.35 | 24.75 | 13,660,056 | -0.72(-2.82%) |
Sep 18, 2020 | 25.45 | 25.71 | 25.29 | 25.47 | 21,121,658 | +0.11(+0.41%) |
Sep 17, 2020 | 24.88 | 25.52 | 24.69 | 25.37 | 14,475,706 | +0.05(+0.19%) |
Sep 16, 2020 | 25.91 | 25.97 | 25.25 | 25.32 | 15,625,426 | -0.29(-1.15%) |
Sep 15, 2020 | 25.44 | 25.88 | 25.29 | 25.61 | 15,658,959 | +0.42(+1.66%) |
Sep 14, 2020 | 24.84 | 25.33 | 24.65 | 25.19 | 10,963,849 | +0.57(+2.32%) |
Sep 11, 2020 | 24.33 | 24.70 | 24.27 | 24.62 | 9,066,288 | +0.43(+1.78%) |
Sep 10, 2020 | 24.36 | 24.57 | 24.02 | 24.19 | 11,674,979 | -0.27(-1.10%) |
Sep 09, 2020 | 24.16 | 24.85 | 24.15 | 24.46 | 11,480,120 | +0.45(+1.86%) |
Sep 08, 2020 | 24.05 | 24.43 | 23.66 | 24.01 | 12,852,788 | -0.08(-0.33%) |
Sep 04, 2020 | 24.32 | 24.56 | 23.74 | 24.09 | 13,097,490 | -0.04(-0.19%) |
Sep 03, 2020 | 24.99 | 25.02 | 23.96 | 24.14 | 14,786,728 | -0.65(-2.61%) |
Sep 02, 2020 | 24.87 | 25.09 | 24.62 | 24.78 | 25,437,432 | -0.11(-0.46%) |
Sep 01, 2020 | 24.32 | 24.91 | 24.17 | 24.90 | 10,402,386 | +0.50(+2.07%) |
Aug 31, 2020 | 24.63 | 24.75 | 24.30 | 24.40 | 10,078,053 | -0.19(-0.79%) |
Aug 28, 2020 | 24.24 | 24.63 | 24.18 | 24.59 | 8,319,722 | +0.36(+1.50%) |
Aug 27, 2020 | 24.16 | 24.40 | 23.94 | 24.23 | 7,994,357 | +0.25(+1.03%) |
Aug 26, 2020 | 24.00 | 24.10 | 23.84 | 23.98 | 8,869,141 | -0.13(-0.55%) |
Aug 25, 2020 | 24.04 | 24.14 | 23.79 | 24.11 | 7,967,770 | +0.23(+0.96%) |
Aug 24, 2020 | 23.71 | 23.91 | 23.65 | 23.88 | 8,185,037 | +0.31(+1.32%) |
Aug 21, 2020 | 23.50 | 23.61 | 23.35 | 23.57 | 9,513,405 | +0.07(+0.30%) |
Aug 20, 2020 | 23.31 | 23.58 | 23.29 | 23.50 | 8,013,752 | -0.04(-0.19%) |
Aug 19, 2020 | 23.76 | 23.80 | 23.50 | 23.55 | 8,535,084 | -0.11(-0.48%) |
Aug 18, 2020 | 23.91 | 23.91 | 23.63 | 23.66 | 7,594,772 | -0.18(-0.77%) |
Aug 17, 2020 | 23.66 | 23.94 | 23.64 | 23.84 | 9,399,137 | +0.24(+1.00%) |
Aug 14, 2020 | 23.43 | 23.74 | 23.37 | 23.61 | 7,494,676 | +0.08(+0.34%) |
Aug 13, 2020 | 23.69 | 23.84 | 23.45 | 23.53 | 8,046,569 | -0.33(-1.37%) |
Aug 12, 2020 | 24.03 | 24.26 | 23.83 | 23.86 | 9,513,795 | -0.03(-0.15%) |
Aug 11, 2020 | 23.88 | 24.32 | 23.74 | 23.89 | 17,232,506 | +0.34(+1.43%) |
Aug 10, 2020 | 23.32 | 23.67 | 23.19 | 23.56 | 12,277,862 | +0.37(+1.58%) |
Aug 07, 2020 | 22.88 | 23.29 | 22.84 | 23.19 | 10,780,810 | +0.21(+0.91%) |
Aug 06, 2020 | 22.72 | 23.10 | 22.65 | 22.98 | 7,474,042 | +0.27(+1.18%) |
Aug 05, 2020 | 22.63 | 22.74 | 22.52 | 22.71 | 6,830,558 | +0.21(+0.95%) |
Aug 04, 2020 | 22.31 | 22.51 | 22.19 | 22.50 | 9,810,172 | +0.13(+0.58%) |
Aug 03, 2020 | 22.64 | 22.78 | 22.35 | 22.37 | 8,625,551 | -0.31(-1.39%) |
Jul 31, 2020 | 22.23 | 22.70 | 21.64 | 22.68 | 17,537,058 | +0.35(+1.57%) |
Jul 30, 2020 | 22.57 | 22.67 | 22.28 | 22.33 | 10,117,315 | -0.53(-2.34%) |
Jul 29, 2020 | 22.48 | 22.94 | 22.38 | 22.87 | 12,212,048 | +0.58(+2.60%) |
Jul 28, 2020 | 22.67 | 22.68 | 22.24 | 22.29 | 9,375,625 | -0.47(-2.08%) |
Jul 27, 2020 | 22.57 | 22.96 | 22.55 | 22.76 | 10,729,447 | +0.08(+0.35%) |
Jul 24, 2020 | 22.81 | 23.09 | 22.65 | 22.68 | 9,290,429 | -0.06(-0.27%) |
Jul 23, 2020 | 22.92 | 23.20 | 22.55 | 22.74 | 16,047,937 | -0.55(-2.36%) |
Jul 22, 2020 | 23.05 | 23.46 | 22.99 | 23.29 | 13,237,332 | +0.26(+1.15%) |
Jul 21, 2020 | 22.87 | 23.08 | 22.77 | 23.03 | 7,987,728 | +0.28(+1.22%) |
Jul 20, 2020 | 22.85 | 22.91 | 22.54 | 22.75 | 9,351,746 | -0.19(-0.83%) |
Jul 17, 2020 | 22.78 | 23.04 | 22.58 | 22.94 | 9,270,616 | +0.35(+1.53%) |
Jul 16, 2020 | 22.35 | 22.85 | 22.32 | 22.60 | 8,741,731 | +0.13(+0.58%) |
Jul 15, 2020 | 22.42 | 22.58 | 22.06 | 22.47 | 13,827,087 | +0.42(+1.90%) |
Jul 14, 2020 | 21.64 | 22.08 | 21.56 | 22.05 | 12,181,869 | +0.22(+1.02%) |
Jul 13, 2020 | 21.69 | 22.25 | 21.49 | 21.83 | 12,642,025 | +0.35(+1.63%) |
Jul 10, 2020 | 21.52 | 21.65 | 21.36 | 21.48 | 11,534,020 | -0.10(-0.47%) |
Jul 09, 2020 | 21.71 | 21.96 | 21.46 | 21.58 | 13,445,793 | -0.39(-1.79%) |
Jul 08, 2020 | 21.83 | 22.02 | 21.68 | 21.97 | 9,358,529 | +0.18(+0.85%) |
Jul 07, 2020 | 22.08 | 22.27 | 21.73 | 21.79 | 9,145,451 | -0.55(-2.46%) |
Jul 06, 2020 | 22.17 | 22.47 | 22.16 | 22.34 | 8,725,157 | +0.44(+2.02%) |
Jul 02, 2020 | 21.99 | 22.22 | 21.84 | 21.90 | 7,998,178 | +0.20(+0.91%) |
Jul 01, 2020 | 22.21 | 22.35 | 21.58 | 21.70 | 10,325,991 | -0.48(-2.15%) |
Jun 30, 2020 | 21.67 | 22.36 | 21.62 | 22.18 | 11,389,159 | +0.39(+1.81%) |
Jun 29, 2020 | 21.17 | 21.79 | 21.09 | 21.78 | 11,199,428 | +0.82(+3.93%) |
Jun 26, 2020 | 21.62 | 21.71 | 20.79 | 20.96 | 29,553,824 | -0.73(-3.39%) |
Jun 25, 2020 | 21.41 | 21.73 | 21.12 | 21.69 | 9,178,806 | +0.23(+1.07%) |
Jun 24, 2020 | 21.76 | 21.90 | 21.44 | 21.46 | 11,756,769 | -0.61(-2.78%) |
Jun 23, 2020 | 22.04 | 22.21 | 21.86 | 22.08 | 9,767,134 | +0.26(+1.21%) |
Jun 22, 2020 | 21.54 | 21.84 | 21.33 | 21.81 | 10,147,611 | +0.19(+0.90%) |
Jun 19, 2020 | 22.39 | 22.41 | 21.54 | 21.62 | 22,305,710 | -0.47(-2.13%) |
Jun 18, 2020 | 22.02 | 22.30 | 21.97 | 22.09 | 8,772,674 | -0.14(-0.62%) |
Jun 17, 2020 | 22.60 | 22.60 | 22.20 | 22.23 | 9,619,084 | -0.15(-0.65%) |
Jun 16, 2020 | 23.07 | 23.08 | 22.12 | 22.37 | 12,227,580 | +0.07(+0.30%) |
Jun 15, 2020 | 21.59 | 22.44 | 21.44 | 22.31 | 12,335,486 | +0.18(+0.83%) |
Jun 12, 2020 | 22.42 | 22.47 | 21.64 | 22.12 | 13,117,806 | +0.41(+1.87%) |
Jun 11, 2020 | 22.72 | 23.02 | 21.69 | 21.71 | 15,633,584 | -1.59(-6.82%) |
Jun 10, 2020 | 23.42 | 23.57 | 23.01 | 23.30 | 12,832,969 | -0.12(-0.50%) |
Jun 09, 2020 | 23.39 | 23.60 | 23.23 | 23.42 | 10,810,624 | -0.21(-0.90%) |
Jun 08, 2020 | 23.79 | 24.16 | 23.47 | 23.63 | 14,567,337 | -0.24(-1.00%) |
Jun 05, 2020 | 24.15 | 24.46 | 23.83 | 23.87 | 18,634,952 | +0.33(+1.40%) |
Jun 04, 2020 | 23.56 | 23.68 | 23.43 | 23.54 | 9,863,567 | -0.20(-0.84%) |
Jun 03, 2020 | 23.34 | 23.81 | 23.21 | 23.74 | 12,326,422 | +0.79(+3.45%) |
Jun 02, 2020 | 22.79 | 23.04 | 22.62 | 22.95 | 9,544,203 | +0.42(+1.86%) |
Jun 01, 2020 | 22.57 | 22.76 | 22.36 | 22.53 | 8,648,194 | -0.23(-1.00%) |
May 29, 2020 | 22.56 | 23.01 | 22.26 | 22.76 | 16,620,311 | +0.11(+0.46%) |
May 28, 2020 | 23.52 | 23.53 | 22.48 | 22.66 | 17,234,764 | -0.66(-2.85%) |
May 27, 2020 | 23.06 | 23.42 | 23.04 | 23.32 | 17,632,164 | +0.46(+2.02%) |
May 26, 2020 | 22.33 | 22.86 | 22.19 | 22.86 | 18,151,374 | +1.14(+5.27%) |
May 22, 2020 | 21.39 | 21.75 | 21.36 | 21.71 | 8,595,889 | +0.23(+1.08%) |
May 21, 2020 | 21.58 | 21.63 | 21.20 | 21.48 | 10,597,333 | -0.18(-0.82%) |
May 20, 2020 | 21.81 | 22.12 | 21.58 | 21.66 | 16,310,835 | +0.76(+3.64%) |
May 19, 2020 | 21.11 | 21.41 | 20.90 | 20.90 | 14,312,407 | -0.14(-0.65%) |
May 18, 2020 | 20.43 | 21.20 | 20.29 | 21.04 | 12,612,106 | +1.39(+7.08%) |
May 15, 2020 | 19.66 | 19.84 | 19.52 | 19.64 | 16,597,489 | -0.31(-1.54%) |
May 14, 2020 | 19.62 | 19.99 | 19.01 | 19.95 | 12,287,693 | +0.20(+1.03%) |
May 13, 2020 | 20.31 | 20.31 | 19.54 | 19.75 | 13,078,984 | -0.58(-2.85%) |
May 12, 2020 | 20.98 | 20.98 | 20.32 | 20.33 | 9,130,967 | -0.55(-2.66%) |
May 11, 2020 | 20.66 | 21.13 | 20.64 | 20.88 | 9,927,548 | -0.06(-0.30%) |
May 08, 2020 | 20.52 | 21.01 | 20.49 | 20.95 | 8,931,695 | +0.69(+3.43%) |
May 07, 2020 | 20.15 | 20.41 | 20.02 | 20.25 | 10,608,459 | +0.41(+2.06%) |
May 06, 2020 | 20.26 | 20.35 | 19.81 | 19.84 | 16,695,349 | -0.36(-1.79%) |
May 05, 2020 | 20.39 | 20.59 | 20.14 | 20.21 | 13,702,369 | +0.01(+0.05%) |
May 04, 2020 | 20.51 | 20.51 | 19.98 | 20.20 | 12,218,635 | -0.40(-1.94%) |
May 01, 2020 | 20.78 | 20.78 | 20.45 | 20.60 | 23,920,532 | -0.39(-1.86%) |
Apr 30, 2020 | 21.24 | 21.49 | 20.92 | 20.98 | 26,444,936 | -0.61(-2.82%) |
Apr 29, 2020 | 21.67 | 21.95 | 21.47 | 21.59 | 12,837,605 | +0.41(+1.94%) |
Apr 28, 2020 | 21.28 | 21.43 | 20.86 | 21.18 | 18,943,860 | +0.14(+0.66%) |
Apr 27, 2020 | 20.75 | 21.16 | 20.52 | 21.04 | 22,718,474 | +0.82(+4.06%) |
Apr 24, 2020 | 19.83 | 20.28 | 19.45 | 20.22 | 12,596,531 | +0.74(+3.82%) |
Apr 23, 2020 | 20.25 | 20.32 | 19.42 | 19.48 | 14,714,226 | +0.18(+0.95%) |
Apr 22, 2020 | 19.22 | 19.77 | 18.84 | 19.29 | 16,645,669 | +0.45(+2.37%) |
Apr 21, 2020 | 18.80 | 19.11 | 18.63 | 18.85 | 14,404,360 | -0.48(-2.49%) |
Apr 20, 2020 | 19.33 | 19.83 | 19.10 | 19.33 | 15,140,192 | -0.56(-2.82%) |
Apr 17, 2020 | 19.94 | 20.17 | 19.65 | 19.89 | 21,579,670 | +0.67(+3.51%) |
Apr 16, 2020 | 19.39 | 19.39 | 18.68 | 19.21 | 15,551,432 | -0.08(-0.41%) |
Apr 15, 2020 | 19.13 | 19.33 | 18.98 | 19.29 | 10,038,115 | -0.52(-2.64%) |
Apr 14, 2020 | 19.68 | 20.09 | 19.66 | 19.82 | 10,240,460 | +0.31(+1.58%) |
Apr 13, 2020 | 20.06 | 20.24 | 19.31 | 19.51 | 13,211,559 | -0.77(-3.80%) |
Apr 09, 2020 | 20.24 | 20.53 | 19.99 | 20.28 | 16,255,685 | +0.15(+0.76%) |
Apr 08, 2020 | 19.72 | 20.24 | 19.58 | 20.13 | 11,903,488 | +0.75(+3.88%) |
Apr 07, 2020 | 20.38 | 20.54 | 19.26 | 19.38 | 17,823,766 | -0.04(-0.20%) |
Apr 06, 2020 | 19.22 | 19.55 | 18.76 | 19.41 | 20,472,884 | +1.43(+7.93%) |
Apr 03, 2020 | 17.94 | 18.27 | 17.71 | 17.99 | 16,638,202 | -0.03(-0.16%) |
Apr 02, 2020 | 17.16 | 18.10 | 16.99 | 18.02 | 17,229,388 | +0.64(+3.66%) |
Apr 01, 2020 | 17.14 | 17.50 | 16.87 | 17.38 | 14,845,270 | -0.78(-4.28%) |
Mar 31, 2020 | 18.29 | 18.42 | 17.84 | 18.16 | 17,647,882 | -0.23(-1.24%) |
Mar 30, 2020 | 17.78 | 18.46 | 17.66 | 18.38 | 15,872,995 | +0.55(+3.07%) |
Mar 27, 2020 | 17.83 | 18.32 | 17.44 | 17.84 | 17,637,732 | -0.72(-3.89%) |
Mar 26, 2020 | 18.10 | 18.74 | 17.69 | 18.56 | 20,092,184 | +0.65(+3.61%) |
Mar 25, 2020 | 17.46 | 19.19 | 17.43 | 17.91 | 24,168,362 | +0.33(+1.86%) |
Mar 24, 2020 | 16.15 | 17.65 | 15.69 | 17.59 | 24,022,406 | +2.48(+16.45%) |
Mar 23, 2020 | 15.66 | 16.09 | 14.83 | 15.10 | 24,085,876 | -0.70(-4.43%) |
Mar 20, 2020 | 17.27 | 17.48 | 15.72 | 15.80 | 31,125,222 | -1.63(-9.34%) |
Mar 19, 2020 | 16.01 | 17.81 | 15.46 | 17.43 | 19,228,456 | +1.28(+7.93%) |
Mar 18, 2020 | 16.05 | 16.63 | 15.23 | 16.15 | 24,866,582 | -1.04(-6.06%) |
Mar 17, 2020 | 15.69 | 17.40 | 15.26 | 17.19 | 27,842,824 | +1.69(+10.89%) |
Mar 16, 2020 | 15.53 | 16.91 | 15.07 | 15.50 | 35,596,220 | -2.85(-15.55%) |
Mar 13, 2020 | 17.90 | 18.63 | 17.11 | 18.36 | 38,735,468 | +1.44(+8.48%) |
Mar 12, 2020 | 16.97 | 17.87 | 16.44 | 16.92 | 38,683,188 | -1.55(-8.40%) |
Mar 11, 2020 | 19.29 | 19.59 | 18.40 | 18.48 | 34,314,304 | -1.45(-7.27%) |
Mar 10, 2020 | 19.75 | 20.01 | 18.80 | 19.92 | 25,983,728 | +0.79(+4.12%) |
Mar 09, 2020 | 19.95 | 20.19 | 18.88 | 19.13 | 26,718,166 | -2.49(-11.52%) |
Mar 06, 2020 | 20.89 | 21.81 | 20.82 | 21.62 | 16,378,457 | -0.22(-1.03%) |
Mar 05, 2020 | 22.16 | 22.36 | 21.75 | 21.85 | 15,448,156 | -0.96(-4.22%) |
Mar 04, 2020 | 22.14 | 22.89 | 21.98 | 22.81 | 17,599,246 | +0.98(+4.48%) |
Mar 03, 2020 | 22.25 | 23.14 | 21.72 | 21.83 | 25,632,472 | -0.58(-2.60%) |
Mar 02, 2020 | 22.28 | 22.63 | 21.86 | 22.42 | 33,611,484 | +0.10(+0.43%) |
Feb 28, 2020 | 22.20 | 22.48 | 21.68 | 22.32 | 36,417,960 | -0.58(-2.52%) |
Feb 27, 2020 | 23.34 | 23.90 | 22.87 | 22.90 | 27,446,046 | -0.88(-3.70%) |
Feb 26, 2020 | 24.04 | 24.23 | 23.60 | 23.78 | 21,733,764 | -0.08(-0.34%) |
Feb 25, 2020 | 24.67 | 24.83 | 23.81 | 23.86 | 28,188,370 | -0.79(-3.19%) |
Feb 24, 2020 | 24.62 | 24.82 | 24.50 | 24.65 | 23,803,020 | -0.47(-1.89%) |
Feb 21, 2020 | 25.23 | 25.40 | 25.09 | 25.12 | 12,204,075 | -0.28(-1.11%) |
Feb 20, 2020 | 25.29 | 25.46 | 25.13 | 25.40 | 7,100,019 | +0.09(+0.35%) |
Feb 19, 2020 | 25.20 | 25.34 | 25.13 | 25.31 | 7,131,385 | +0.21(+0.83%) |
Feb 18, 2020 | 25.06 | 25.29 | 24.94 | 25.11 | 8,661,790 | -0.03(-0.10%) |
Feb 14, 2020 | 25.16 | 25.24 | 24.99 | 25.13 | 7,415,872 | -0.08(-0.31%) |
Feb 13, 2020 | 25.04 | 25.25 | 24.91 | 25.21 | 7,735,939 | +0.11(+0.45%) |
Feb 12, 2020 | 24.97 | 25.10 | 24.77 | 25.10 | 8,733,700 | +0.30(+1.23%) |
Feb 11, 2020 | 24.94 | 25.08 | 24.76 | 24.79 | 9,432,653 | -0.11(-0.46%) |
Feb 10, 2020 | 24.44 | 24.92 | 24.41 | 24.91 | 10,402,217 | +0.32(+1.30%) |
Feb 07, 2020 | 24.92 | 25.00 | 24.52 | 24.59 | 9,810,132 | -0.14(-0.57%) |
Feb 06, 2020 | 24.79 | 24.83 | 24.56 | 24.73 | 7,164,097 | +0.05(+0.19%) |
Feb 05, 2020 | 24.88 | 24.88 | 24.60 | 24.68 | 11,398,220 | +0.13(+0.51%) |
Feb 04, 2020 | 24.71 | 24.80 | 24.49 | 24.56 | 9,303,986 | +0.21(+0.87%) |
Feb 03, 2020 | 24.37 | 24.50 | 24.21 | 24.34 | 10,893,496 | +0.24(+1.00%) |
Jan 31, 2020 | 24.40 | 24.43 | 23.96 | 24.10 | 14,723,115 | -0.45(-1.85%) |
Jan 30, 2020 | 24.13 | 24.58 | 24.11 | 24.56 | 10,216,120 | +0.08(+0.32%) |
Jan 29, 2020 | 24.23 | 24.76 | 24.16 | 24.48 | 15,656,592 | +0.41(+1.72%) |
Jan 28, 2020 | 23.91 | 24.20 | 23.78 | 24.07 | 11,570,217 | +0.33(+1.40%) |
Jan 27, 2020 | 23.68 | 23.94 | 23.56 | 23.74 | 11,648,087 | -0.48(-1.99%) |
Jan 24, 2020 | 24.21 | 24.33 | 24.01 | 24.22 | 11,413,906 | +0.02(+0.08%) |
Jan 23, 2020 | 23.54 | 24.22 | 23.35 | 24.20 | 13,835,402 | +0.64(+2.72%) |
Jan 22, 2020 | 23.72 | 23.74 | 23.44 | 23.56 | 13,491,189 | -0.07(-0.29%) |
Jan 21, 2020 | 23.91 | 24.02 | 23.57 | 23.63 | 15,604,257 | -0.50(-2.05%) |
Jan 17, 2020 | 23.84 | 24.37 | 23.74 | 24.12 | 33,085,126 | -0.11(-0.44%) |
Jan 16, 2020 | 23.89 | 24.27 | 23.89 | 24.23 | 22,197,994 | +0.55(+2.33%) |
Jan 15, 2020 | 23.53 | 23.86 | 23.49 | 23.68 | 15,151,973 | +0.10(+0.44%) |
Jan 14, 2020 | 23.52 | 23.78 | 23.43 | 23.57 | 9,764,562 | -0.01(-0.04%) |
Jan 13, 2020 | 23.17 | 23.61 | 23.10 | 23.58 | 11,559,357 | +0.42(+1.81%) |
Jan 10, 2020 | 23.28 | 23.32 | 23.13 | 23.16 | 6,449,617 | -0.12(-0.52%) |
Jan 09, 2020 | 23.18 | 23.29 | 23.12 | 23.28 | 6,822,697 | +0.11(+0.49%) |
Jan 08, 2020 | 23.20 | 23.31 | 23.07 | 23.17 | 9,092,050 | +0.12(+0.52%) |
Jan 07, 2020 | 22.96 | 23.22 | 22.78 | 23.05 | 15,160,045 | +0.15(+0.68%) |
Jan 06, 2020 | 22.79 | 22.97 | 22.65 | 22.90 | 15,451,271 | -0.12(-0.52%) |
Jan 03, 2020 | 22.73 | 23.03 | 22.62 | 23.02 | 10,534,427 | -0.09(-0.41%) |
Jan 02, 2020 | 22.99 | 23.11 | 22.81 | 23.11 | 8,963,089 | +0.26(+1.15%) |
Dec 31, 2019 | 22.79 | 22.98 | 22.76 | 22.85 | 6,585,481 | +0.01(+0.03%) |
Dec 30, 2019 | 23.00 | 23.05 | 22.76 | 22.84 | 5,992,722 | -0.16(-0.70%) |
Dec 27, 2019 | 23.03 | 23.08 | 22.93 | 23.00 | 6,494,905 | -0.01(-0.03%) |
Dec 26, 2019 | 23.05 | 23.12 | 22.86 | 23.01 | 5,314,269 | -0.03(-0.15%) |
Dec 24, 2019 | 23.01 | 23.08 | 22.98 | 23.04 | 2,730,913 | +0.08(+0.36%) |
Dec 23, 2019 | 23.02 | 23.12 | 22.89 | 22.96 | 12,057,287 | -0.15(-0.63%) |
Dec 20, 2019 | 22.92 | 23.13 | 22.78 | 23.11 | 37,519,892 | +0.19(+0.81%) |
Dec 19, 2019 | 23.01 | 23.11 | 22.83 | 22.92 | 9,956,410 | -0.11(-0.48%) |
Dec 18, 2019 | 22.83 | 23.23 | 22.77 | 23.03 | 14,896,385 | +0.27(+1.17%) |
Dec 17, 2019 | 22.96 | 23.20 | 22.64 | 22.77 | 24,605,234 | -0.22(-0.95%) |
Dec 16, 2019 | 23.10 | 23.22 | 22.96 | 22.98 | 9,840,621 | +0.00(+0.01%) |
Dec 13, 2019 | 22.91 | 23.09 | 22.62 | 22.98 | 14,889,700 | +0.16(+0.69%) |
Dec 12, 2019 | 22.60 | 23.18 | 22.48 | 22.82 | 20,989,558 | +0.17(+0.77%) |
Dec 11, 2019 | 22.36 | 22.67 | 22.27 | 22.65 | 16,351,199 | +0.42(+1.89%) |
Dec 10, 2019 | 22.07 | 22.29 | 21.92 | 22.23 | 11,032,693 | -0.00(-0.01%) |
Dec 09, 2019 | 22.43 | 22.44 | 22.19 | 22.23 | 11,974,185 | -0.27(-1.21%) |
Dec 06, 2019 | 22.50 | 22.72 | 22.46 | 22.50 | 13,824,001 | +0.20(+0.88%) |
Dec 05, 2019 | 22.28 | 22.33 | 22.04 | 22.31 | 15,306,092 | +0.06(+0.28%) |
Dec 04, 2019 | 22.14 | 22.33 | 22.07 | 22.25 | 15,524,644 | +0.23(+1.06%) |
Dec 03, 2019 | 21.97 | 22.02 | 21.50 | 22.01 | 23,411,134 | -0.09(-0.43%) |
Dec 02, 2019 | 22.55 | 22.65 | 22.10 | 22.11 | 14,101,073 | -0.48(-2.14%) |
Nov 29, 2019 | 22.61 | 22.70 | 22.50 | 22.59 | 4,753,366 | -0.11(-0.49%) |
Nov 27, 2019 | 22.64 | 22.73 | 22.55 | 22.70 | 6,247,878 | +0.06(+0.25%) |
Nov 26, 2019 | 22.55 | 22.79 | 22.48 | 22.64 | 14,495,869 | +0.05(+0.22%) |
Nov 25, 2019 | 22.15 | 22.64 | 22.06 | 22.59 | 11,086,256 | +0.40(+1.82%) |
Nov 22, 2019 | 21.76 | 22.21 | 21.76 | 22.19 | 8,026,641 | +0.35(+1.60%) |
Nov 21, 2019 | 21.90 | 21.99 | 21.77 | 21.84 | 8,884,510 | -0.05(-0.23%) |
Nov 20, 2019 | 22.20 | 22.23 | 21.85 | 21.89 | 10,695,817 | -0.46(-2.04%) |
Nov 19, 2019 | 22.52 | 22.52 | 22.31 | 22.35 | 7,517,915 | -0.00(-0.01%) |
Nov 18, 2019 | 22.39 | 22.50 | 22.27 | 22.35 | 14,339,775 | -0.19(-0.82%) |
Nov 15, 2019 | 22.76 | 22.76 | 22.46 | 22.54 | 9,090,822 | -0.07(-0.32%) |
Nov 14, 2019 | 22.64 | 22.70 | 22.48 | 22.61 | 5,104,257 | -0.03(-0.15%) |
Nov 13, 2019 | 22.72 | 22.77 | 22.59 | 22.64 | 7,860,484 | -0.25(-1.10%) |
Nov 12, 2019 | 23.14 | 23.17 | 22.83 | 22.89 | 8,637,460 | -0.36(-1.56%) |
Nov 11, 2019 | 23.18 | 23.30 | 23.04 | 23.26 | 4,245,003 | -0.04(-0.18%) |
Nov 08, 2019 | 23.31 | 23.35 | 23.16 | 23.30 | 7,177,584 | -0.02(-0.07%) |
Nov 07, 2019 | 23.26 | 23.51 | 23.21 | 23.31 | 11,017,566 | +0.14(+0.60%) |
Nov 06, 2019 | 23.23 | 23.23 | 22.91 | 23.17 | 9,930,935 | -0.08(-0.32%) |
Nov 05, 2019 | 23.07 | 23.40 | 23.03 | 23.25 | 10,861,904 | +0.12(+0.53%) |
Nov 04, 2019 | 22.88 | 23.14 | 22.77 | 23.13 | 13,436,251 | +0.38(+1.69%) |
Nov 01, 2019 | 22.32 | 22.75 | 22.19 | 22.74 | 14,767,303 | +0.63(+2.85%) |
Oct 31, 2019 | 22.26 | 22.36 | 21.92 | 22.11 | 12,278,848 | -0.25(-1.10%) |
Oct 30, 2019 | 22.31 | 22.43 | 22.05 | 22.36 | 8,578,099 | +0.07(+0.31%) |
Oct 29, 2019 | 22.38 | 22.48 | 22.24 | 22.29 | 12,501,636 | -0.22(-0.97%) |
Oct 28, 2019 | 22.83 | 22.85 | 22.44 | 22.51 | 17,517,140 | -0.25(-1.11%) |
Oct 25, 2019 | 22.64 | 22.81 | 22.52 | 22.76 | 8,501,376 | +0.21(+0.92%) |
Oct 24, 2019 | 22.83 | 22.89 | 22.43 | 22.55 | 9,787,771 | -0.19(-0.83%) |
Oct 23, 2019 | 22.66 | 22.79 | 22.52 | 22.74 | 22,498,976 | -0.01(-0.04%) |
Oct 22, 2019 | 22.27 | 22.76 | 22.02 | 22.75 | 24,277,506 | +0.48(+2.18%) |
Oct 21, 2019 | 21.69 | 22.28 | 21.69 | 22.27 | 27,651,466 | +0.65(+3.03%) |
Oct 18, 2019 | 21.64 | 21.78 | 21.49 | 21.61 | 64,395,840 | -0.35(-1.59%) |
Oct 17, 2019 | 22.33 | 22.70 | 21.88 | 21.96 | 36,687,572 | +0.25(+1.13%) |
Oct 16, 2019 | 22.00 | 22.00 | 21.57 | 21.71 | 14,828,619 | -0.05(-0.25%) |
Oct 15, 2019 | 21.58 | 21.90 | 21.53 | 21.77 | 13,425,259 | +0.19(+0.89%) |
Oct 14, 2019 | 21.59 | 21.70 | 21.40 | 21.58 | 12,596,138 | -0.15(-0.71%) |
Oct 11, 2019 | 21.40 | 21.92 | 21.26 | 21.73 | 13,978,621 | +0.66(+3.15%) |
Oct 10, 2019 | 20.85 | 21.09 | 20.84 | 21.07 | 19,880,452 | +0.23(+1.10%) |
Oct 09, 2019 | 20.83 | 21.04 | 20.78 | 20.84 | 12,848,800 | +0.11(+0.54%) |
Oct 08, 2019 | 20.79 | 21.02 | 20.65 | 20.72 | 12,907,887 | -0.29(-1.40%) |
Oct 07, 2019 | 20.95 | 21.22 | 20.84 | 21.02 | 11,186,662 | +0.03(+0.12%) |
Oct 04, 2019 | 20.88 | 21.09 | 20.75 | 20.99 | 20,767,584 | -0.08(-0.37%) |
Oct 03, 2019 | 20.81 | 21.16 | 20.57 | 21.07 | 15,788,091 | +0.22(+1.03%) |
Oct 02, 2019 | 20.96 | 21.18 | 20.80 | 20.86 | 22,095,620 | -0.24(-1.12%) |