Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.68 | 39.20 | 38.13 | 38.44 | 1,434,990 | -0.45(-1.15%) |
Oct 29, 2020 | 39.12 | 39.40 | 38.70 | 38.88 | 1,158,590 | -0.22(-0.57%) |
Oct 28, 2020 | 39.42 | 39.57 | 38.87 | 39.10 | 928,791 | -0.87(-2.18%) |
Oct 27, 2020 | 40.17 | 40.41 | 39.76 | 39.98 | 944,845 | +0.08(+0.19%) |
Oct 26, 2020 | 40.70 | 41.07 | 39.57 | 39.90 | 1,168,539 | -0.92(-2.26%) |
Oct 23, 2020 | 40.67 | 40.96 | 39.81 | 40.82 | 1,091,591 | +0.12(+0.29%) |
Oct 22, 2020 | 43.12 | 43.38 | 40.66 | 40.70 | 2,779,002 | -2.16(-5.04%) |
Oct 21, 2020 | 41.92 | 43.29 | 41.92 | 42.86 | 1,426,472 | +0.92(+2.20%) |
Oct 20, 2020 | 42.61 | 42.90 | 41.91 | 41.94 | 2,528,330 | -0.51(-1.21%) |
Oct 19, 2020 | 42.84 | 43.06 | 41.82 | 42.46 | 1,396,438 | -0.23(-0.54%) |
Oct 16, 2020 | 44.23 | 44.54 | 42.69 | 42.69 | 2,586,842 | -1.47(-3.34%) |
Oct 15, 2020 | 43.10 | 44.16 | 43.03 | 44.16 | 1,685,303 | +0.41(+0.93%) |
Oct 14, 2020 | 42.60 | 45.41 | 42.59 | 43.76 | 1,747,424 | +1.74(+4.15%) |
Oct 13, 2020 | 41.45 | 42.54 | 41.43 | 42.01 | 1,365,288 | +0.48(+1.17%) |
Oct 12, 2020 | 42.55 | 42.94 | 41.30 | 41.53 | 2,008,272 | -0.95(-2.24%) |
Oct 09, 2020 | 44.30 | 44.48 | 42.29 | 42.48 | 2,113,636 | -1.68(-3.80%) |
Oct 08, 2020 | 44.28 | 44.54 | 43.99 | 44.15 | 1,144,479 | +0.03(+0.07%) |
Oct 07, 2020 | 44.27 | 44.82 | 43.88 | 44.12 | 1,465,796 | +0.02(+0.04%) |
Oct 06, 2020 | 44.28 | 45.03 | 43.96 | 44.11 | 1,744,420 | -0.34(-0.76%) |
Oct 05, 2020 | 42.33 | 44.47 | 42.30 | 44.44 | 1,846,633 | +2.38(+5.66%) |
Oct 02, 2020 | 41.82 | 42.73 | 41.67 | 42.06 | 1,229,091 | -0.40(-0.93%) |
Oct 01, 2020 | 41.68 | 42.54 | 40.98 | 42.46 | 1,382,889 | +1.05(+2.52%) |
Sep 30, 2020 | 40.74 | 41.65 | 40.52 | 41.42 | 2,600,243 | +0.78(+1.93%) |
Sep 29, 2020 | 41.02 | 41.26 | 40.47 | 40.63 | 810,183 | -0.25(-0.62%) |
Sep 28, 2020 | 40.67 | 40.96 | 39.95 | 40.88 | 1,545,219 | +0.69(+1.71%) |
Sep 25, 2020 | 40.03 | 40.29 | 39.76 | 40.20 | 478,163 | +0.08(+0.19%) |
Sep 24, 2020 | 40.38 | 40.83 | 39.91 | 40.12 | 1,208,117 | -0.11(-0.26%) |
Sep 23, 2020 | 41.17 | 41.48 | 40.12 | 40.22 | 1,177,918 | -1.09(-2.65%) |
Sep 22, 2020 | 41.08 | 41.45 | 40.72 | 41.32 | 1,598,352 | +0.45(+1.09%) |
Sep 21, 2020 | 40.22 | 41.03 | 39.68 | 40.87 | 1,379,995 | +0.35(+0.86%) |
Sep 18, 2020 | 40.96 | 41.30 | 39.99 | 40.52 | 2,162,895 | -0.41(-0.99%) |
Sep 17, 2020 | 40.65 | 42.92 | 40.42 | 40.93 | 3,029,236 | +0.07(+0.17%) |
Sep 16, 2020 | 40.87 | 41.59 | 40.43 | 40.86 | 1,744,999 | +0.21(+0.52%) |
Sep 15, 2020 | 42.11 | 42.24 | 40.47 | 40.65 | 1,663,170 | -1.26(-3.00%) |
Sep 14, 2020 | 42.29 | 43.01 | 41.75 | 41.91 | 1,455,329 | -0.10(-0.23%) |
Sep 11, 2020 | 42.27 | 42.57 | 41.81 | 42.01 | 1,242,213 | +0.06(+0.14%) |
Sep 10, 2020 | 42.65 | 43.37 | 41.90 | 41.95 | 1,201,594 | -0.53(-1.25%) |
Sep 09, 2020 | 42.33 | 43.01 | 42.17 | 42.48 | 1,248,518 | +0.71(+1.69%) |
Sep 08, 2020 | 41.42 | 42.74 | 41.06 | 41.77 | 2,007,089 | -0.16(-0.39%) |
Sep 04, 2020 | 41.98 | 42.43 | 41.08 | 41.94 | 3,140,300 | +0.07(+0.16%) |
Sep 03, 2020 | 42.10 | 42.20 | 41.01 | 41.87 | 2,557,494 | -0.38(-0.89%) |
Sep 02, 2020 | 42.22 | 42.41 | 41.53 | 42.25 | 803,886 | -0.07(-0.16%) |
Sep 01, 2020 | 42.06 | 42.54 | 41.70 | 42.32 | 887,947 | +0.38(+0.90%) |
Aug 31, 2020 | 42.50 | 42.50 | 41.91 | 41.94 | 850,621 | -0.45(-1.07%) |
Aug 28, 2020 | 41.99 | 42.43 | 41.59 | 42.39 | 802,174 | +0.42(+0.99%) |
Aug 27, 2020 | 42.25 | 42.41 | 41.56 | 41.98 | 986,629 | +0.21(+0.51%) |
Aug 26, 2020 | 41.52 | 42.01 | 41.50 | 41.76 | 660,093 | +0.15(+0.35%) |
Aug 25, 2020 | 42.13 | 42.37 | 41.42 | 41.62 | 1,059,866 | -0.48(-1.15%) |
Aug 24, 2020 | 42.46 | 42.46 | 41.72 | 42.10 | 939,135 | -0.08(-0.18%) |
Aug 21, 2020 | 42.81 | 42.81 | 42.05 | 42.18 | 1,253,165 | -0.69(-1.60%) |
Aug 20, 2020 | 42.23 | 43.24 | 42.20 | 42.87 | 1,607,643 | +0.27(+0.64%) |
Aug 19, 2020 | 42.64 | 42.83 | 42.29 | 42.60 | 875,371 | +0.02(+0.05%) |
Aug 18, 2020 | 42.82 | 43.35 | 42.53 | 42.58 | 1,048,868 | -0.36(-0.83%) |
Aug 17, 2020 | 43.43 | 43.43 | 42.27 | 42.93 | 1,391,145 | -0.15(-0.34%) |
Aug 14, 2020 | 43.41 | 43.78 | 43.00 | 43.08 | 1,347,289 | -0.30(-0.69%) |
Aug 13, 2020 | 42.07 | 43.38 | 41.97 | 43.38 | 1,740,267 | +1.30(+3.08%) |
Aug 12, 2020 | 42.37 | 42.71 | 41.42 | 42.08 | 1,816,103 | -0.06(-0.14%) |
Aug 11, 2020 | 42.30 | 43.62 | 42.06 | 42.14 | 2,340,629 | -0.93(-2.16%) |
Aug 10, 2020 | 44.17 | 44.55 | 42.98 | 43.07 | 1,860,788 | -1.07(-2.43%) |
Aug 07, 2020 | 44.87 | 45.44 | 43.75 | 44.14 | 1,450,816 | -0.84(-1.87%) |
Aug 06, 2020 | 46.13 | 46.41 | 44.86 | 44.99 | 1,155,592 | -0.87(-1.90%) |
Aug 05, 2020 | 45.87 | 46.21 | 43.74 | 45.86 | 4,051,926 | +0.57(+1.26%) |
Aug 04, 2020 | 44.17 | 45.96 | 43.97 | 45.29 | 3,019,227 | +0.86(+1.94%) |
Aug 03, 2020 | 44.89 | 45.03 | 44.29 | 44.43 | 1,444,913 | -0.23(-0.52%) |
Jul 31, 2020 | 44.70 | 44.85 | 43.98 | 44.66 | 1,458,668 | +0.10(+0.22%) |
Jul 30, 2020 | 43.99 | 44.60 | 43.62 | 44.56 | 606,309 | +0.21(+0.48%) |
Jul 29, 2020 | 43.79 | 44.57 | 43.79 | 44.35 | 615,848 | +0.67(+1.53%) |
Jul 28, 2020 | 44.04 | 44.28 | 43.63 | 43.68 | 691,153 | -0.69(-1.55%) |
Jul 27, 2020 | 43.56 | 44.49 | 43.47 | 44.37 | 916,839 | +0.81(+1.87%) |
Jul 24, 2020 | 42.75 | 43.74 | 42.50 | 43.55 | 1,198,199 | +0.69(+1.60%) |
Jul 23, 2020 | 43.66 | 43.86 | 42.72 | 42.87 | 1,197,218 | -0.53(-1.23%) |
Jul 22, 2020 | 44.16 | 44.42 | 43.13 | 43.40 | 1,083,755 | -0.77(-1.75%) |
Jul 21, 2020 | 43.84 | 44.84 | 43.84 | 44.17 | 1,177,350 | +0.43(+0.97%) |
Jul 20, 2020 | 44.13 | 44.50 | 43.36 | 43.75 | 1,058,776 | -0.52(-1.18%) |
Jul 17, 2020 | 43.47 | 44.34 | 43.04 | 44.27 | 1,391,923 | +0.91(+2.10%) |
Jul 16, 2020 | 42.59 | 43.40 | 42.51 | 43.36 | 908,094 | +0.64(+1.50%) |
Jul 15, 2020 | 42.40 | 42.87 | 41.98 | 42.72 | 1,075,284 | +0.72(+1.71%) |
Jul 14, 2020 | 40.61 | 42.02 | 40.54 | 42.01 | 1,005,198 | +1.24(+3.04%) |
Jul 13, 2020 | 42.16 | 42.34 | 40.61 | 40.77 | 1,986,293 | -1.08(-2.59%) |
Jul 10, 2020 | 41.26 | 41.86 | 40.93 | 41.85 | 1,428,499 | +0.60(+1.45%) |
Jul 09, 2020 | 41.76 | 42.00 | 40.96 | 41.25 | 1,109,177 | -0.33(-0.79%) |
Jul 08, 2020 | 41.46 | 42.04 | 41.46 | 41.58 | 1,171,952 | +0.20(+0.49%) |
Jul 07, 2020 | 41.21 | 41.95 | 40.99 | 41.38 | 1,093,779 | +0.13(+0.30%) |
Jul 06, 2020 | 40.91 | 41.33 | 40.68 | 41.25 | 1,360,194 | +0.84(+2.08%) |
Jul 02, 2020 | 41.57 | 41.71 | 40.36 | 40.41 | 960,146 | -0.78(-1.90%) |
Jul 01, 2020 | 40.84 | 41.39 | 40.47 | 41.19 | 1,100,669 | +0.57(+1.40%) |
Jun 30, 2020 | 40.85 | 40.97 | 40.25 | 40.62 | 1,364,908 | -0.14(-0.33%) |
Jun 29, 2020 | 40.43 | 40.82 | 40.01 | 40.76 | 1,486,753 | +0.37(+0.91%) |
Jun 26, 2020 | 40.98 | 41.04 | 40.34 | 40.39 | 1,801,102 | -0.61(-1.49%) |
Jun 25, 2020 | 40.18 | 41.02 | 39.76 | 41.00 | 941,505 | +0.69(+1.70%) |
Jun 24, 2020 | 40.97 | 41.07 | 39.87 | 40.31 | 923,760 | -0.80(-1.95%) |
Jun 23, 2020 | 41.37 | 41.87 | 40.95 | 41.12 | 941,266 | +0.25(+0.61%) |
Jun 22, 2020 | 40.48 | 41.24 | 40.03 | 40.86 | 1,164,187 | +0.37(+0.91%) |
Jun 19, 2020 | 41.42 | 41.79 | 40.31 | 40.50 | 1,663,909 | -0.63(-1.53%) |
Jun 18, 2020 | 41.29 | 41.66 | 40.90 | 41.13 | 2,448,693 | -0.22(-0.54%) |
Jun 17, 2020 | 41.02 | 41.81 | 40.78 | 41.35 | 1,172,922 | +0.76(+1.88%) |
Jun 16, 2020 | 41.37 | 41.44 | 39.75 | 40.58 | 1,173,420 | +0.19(+0.48%) |
Jun 15, 2020 | 38.75 | 40.66 | 38.75 | 40.39 | 1,447,920 | +1.19(+3.03%) |
Jun 12, 2020 | 39.59 | 39.70 | 38.60 | 39.20 | 1,343,894 | +0.48(+1.25%) |
Jun 11, 2020 | 39.01 | 39.54 | 38.45 | 38.72 | 1,305,870 | -1.28(-3.19%) |
Jun 10, 2020 | 39.27 | 40.26 | 39.08 | 39.99 | 1,839,880 | +0.73(+1.87%) |
Jun 09, 2020 | 38.98 | 39.61 | 38.59 | 39.26 | 1,839,993 | -0.11(-0.27%) |
Jun 08, 2020 | 40.20 | 40.24 | 39.24 | 39.37 | 1,671,127 | -0.72(-1.81%) |
Jun 05, 2020 | 39.89 | 40.65 | 39.41 | 40.09 | 1,667,633 | +0.94(+2.39%) |
Jun 04, 2020 | 39.50 | 39.65 | 38.71 | 39.15 | 1,344,107 | -0.51(-1.29%) |
Jun 03, 2020 | 38.75 | 39.81 | 38.59 | 39.67 | 2,554,254 | +1.13(+2.93%) |
Jun 02, 2020 | 38.42 | 38.59 | 37.97 | 38.54 | 1,211,513 | +0.44(+1.17%) |
Jun 01, 2020 | 38.06 | 38.30 | 37.86 | 38.09 | 919,415 | +0.17(+0.46%) |
May 29, 2020 | 37.21 | 38.02 | 37.07 | 37.92 | 1,524,646 | +0.59(+1.58%) |
May 28, 2020 | 38.32 | 38.43 | 37.24 | 37.33 | 1,302,774 | -0.79(-2.08%) |
May 27, 2020 | 38.57 | 38.71 | 38.03 | 38.12 | 2,110,390 | +0.14(+0.36%) |
May 26, 2020 | 37.79 | 38.17 | 37.40 | 37.98 | 2,684,414 | +0.96(+2.58%) |
May 22, 2020 | 37.02 | 37.43 | 36.77 | 37.03 | 1,208,563 | +0.13(+0.34%) |
May 21, 2020 | 35.32 | 37.00 | 34.90 | 36.90 | 1,902,693 | +1.52(+4.29%) |
May 20, 2020 | 36.36 | 36.66 | 35.31 | 35.38 | 1,689,171 | -0.50(-1.40%) |
May 19, 2020 | 36.41 | 36.95 | 35.88 | 35.89 | 1,874,336 | -0.43(-1.17%) |
May 18, 2020 | 36.75 | 37.89 | 36.29 | 36.31 | 3,683,046 | +0.76(+2.15%) |
May 15, 2020 | 35.09 | 35.72 | 34.78 | 35.55 | 2,637,298 | +0.35(+0.99%) |
May 14, 2020 | 34.44 | 35.38 | 34.08 | 35.20 | 2,706,311 | +0.30(+0.86%) |
May 13, 2020 | 35.73 | 35.73 | 34.21 | 34.90 | 1,588,893 | -1.00(-2.77%) |
May 12, 2020 | 35.05 | 36.34 | 34.94 | 35.90 | 1,564,098 | +1.01(+2.88%) |
May 11, 2020 | 34.40 | 35.38 | 34.40 | 34.89 | 1,848,461 | +0.30(+0.87%) |
May 08, 2020 | 33.83 | 34.82 | 33.82 | 34.59 | 1,792,928 | +0.67(+1.97%) |
May 07, 2020 | 33.95 | 34.47 | 33.82 | 33.92 | 2,290,402 | +0.28(+0.83%) |
May 06, 2020 | 32.37 | 34.59 | 31.18 | 33.64 | 2,800,837 | +1.40(+4.35%) |
May 05, 2020 | 31.84 | 32.53 | 31.56 | 32.24 | 3,272,942 | +0.94(+2.99%) |
May 04, 2020 | 31.18 | 31.41 | 30.78 | 31.31 | 1,264,308 | -0.06(-0.18%) |
May 01, 2020 | 30.87 | 31.48 | 30.67 | 31.36 | 1,246,535 | -0.07(-0.22%) |
Apr 30, 2020 | 31.16 | 31.62 | 30.64 | 31.43 | 1,377,373 | -0.22(-0.70%) |
Apr 29, 2020 | 31.54 | 31.98 | 31.23 | 31.65 | 1,654,221 | +1.01(+3.31%) |
Apr 28, 2020 | 30.82 | 31.16 | 29.99 | 30.64 | 1,644,749 | +0.30(+0.99%) |
Apr 27, 2020 | 29.89 | 30.83 | 29.59 | 30.34 | 4,508,095 | +0.76(+2.58%) |
Apr 24, 2020 | 29.48 | 29.78 | 28.73 | 29.58 | 1,272,401 | +0.40(+1.36%) |
Apr 23, 2020 | 27.61 | 29.51 | 27.55 | 29.18 | 1,724,774 | +0.76(+2.69%) |
Apr 22, 2020 | 29.67 | 29.67 | 28.36 | 28.42 | 945,466 | -0.55(-1.90%) |
Apr 21, 2020 | 29.38 | 29.88 | 28.69 | 28.97 | 756,246 | -1.03(-3.45%) |
Apr 20, 2020 | 30.00 | 30.28 | 29.26 | 30.00 | 1,237,326 | -0.61(-1.99%) |
Apr 17, 2020 | 30.87 | 30.97 | 30.19 | 30.61 | 1,040,951 | +0.56(+1.87%) |
Apr 16, 2020 | 30.14 | 30.32 | 29.68 | 30.05 | 1,900,071 | -0.02(-0.06%) |
Apr 15, 2020 | 30.47 | 31.15 | 29.79 | 30.07 | 1,080,536 | -1.07(-3.45%) |
Apr 14, 2020 | 31.73 | 32.09 | 30.43 | 31.14 | 2,837,417 | -0.20(-0.65%) |
Apr 13, 2020 | 29.59 | 31.59 | 29.36 | 31.34 | 1,680,649 | +1.64(+5.53%) |
Apr 09, 2020 | 31.29 | 31.67 | 29.60 | 29.70 | 3,299,572 | -1.17(-3.79%) |
Apr 08, 2020 | 30.70 | 31.39 | 30.01 | 30.87 | 1,155,819 | +0.74(+2.47%) |
Apr 07, 2020 | 30.73 | 31.56 | 29.99 | 30.13 | 1,197,907 | +0.43(+1.46%) |
Apr 06, 2020 | 28.87 | 29.76 | 28.19 | 29.69 | 1,364,591 | +2.07(+7.51%) |
Apr 03, 2020 | 27.83 | 28.40 | 27.23 | 27.62 | 2,064,614 | -0.30(-1.07%) |
Apr 02, 2020 | 27.32 | 28.87 | 27.20 | 27.92 | 1,461,182 | +0.48(+1.76%) |
Apr 01, 2020 | 28.58 | 29.27 | 27.21 | 27.43 | 1,577,713 | -2.19(-7.39%) |
Mar 31, 2020 | 30.91 | 31.30 | 29.16 | 29.62 | 1,861,590 | -1.18(-3.82%) |
Mar 30, 2020 | 31.17 | 31.69 | 30.12 | 30.80 | 1,488,565 | -0.17(-0.56%) |
Mar 27, 2020 | 30.65 | 31.80 | 29.99 | 30.97 | 1,289,606 | -0.73(-2.31%) |
Mar 26, 2020 | 31.69 | 32.82 | 30.77 | 31.71 | 1,571,134 | +0.36(+1.14%) |
Mar 25, 2020 | 30.79 | 32.39 | 30.06 | 31.35 | 1,554,916 | +0.68(+2.23%) |
Mar 24, 2020 | 29.15 | 31.08 | 28.46 | 30.67 | 2,258,879 | +2.48(+8.80%) |
Mar 23, 2020 | 28.08 | 30.15 | 27.11 | 28.19 | 1,584,680 | +0.03(+0.10%) |
Mar 20, 2020 | 28.65 | 30.38 | 28.05 | 28.16 | 2,721,547 | -0.14(-0.48%) |
Mar 19, 2020 | 27.12 | 28.79 | 25.21 | 28.29 | 1,953,655 | +0.84(+3.06%) |
Mar 18, 2020 | 29.83 | 30.60 | 25.73 | 27.45 | 1,968,311 | -4.00(-12.73%) |
Mar 17, 2020 | 30.05 | 32.52 | 29.18 | 31.46 | 2,487,307 | +1.65(+5.53%) |
Mar 16, 2020 | 29.05 | 30.54 | 28.19 | 29.81 | 2,326,305 | -2.18(-6.82%) |
Mar 13, 2020 | 31.96 | 32.70 | 30.64 | 31.99 | 1,896,779 | +1.43(+4.67%) |
Mar 12, 2020 | 30.87 | 31.07 | 26.44 | 30.56 | 2,791,235 | -2.08(-6.38%) |
Mar 11, 2020 | 33.34 | 33.85 | 31.87 | 32.64 | 1,573,781 | -1.57(-4.60%) |
Mar 10, 2020 | 33.43 | 34.22 | 32.63 | 34.22 | 1,620,138 | +1.55(+4.75%) |
Mar 09, 2020 | 34.80 | 34.99 | 32.52 | 32.66 | 2,418,372 | -3.49(-9.66%) |
Mar 06, 2020 | 35.39 | 36.26 | 34.95 | 36.15 | 1,867,856 | +0.11(+0.29%) |
Mar 05, 2020 | 36.13 | 36.28 | 35.23 | 36.05 | 3,280,063 | -0.78(-2.12%) |
Mar 04, 2020 | 35.80 | 36.88 | 35.48 | 36.83 | 1,024,738 | +1.32(+3.72%) |
Mar 03, 2020 | 35.70 | 36.46 | 34.72 | 35.51 | 1,859,724 | -0.44(-1.23%) |
Mar 02, 2020 | 36.36 | 36.74 | 34.42 | 35.95 | 2,485,501 | -0.18(-0.51%) |
Feb 28, 2020 | 35.02 | 36.63 | 34.69 | 36.14 | 2,128,058 | +0.37(+1.02%) |
Feb 27, 2020 | 35.38 | 36.92 | 34.98 | 35.77 | 1,542,450 | -0.33(-0.91%) |
Feb 26, 2020 | 36.08 | 36.61 | 35.68 | 36.10 | 1,380,484 | +0.09(+0.24%) |
Feb 25, 2020 | 37.13 | 37.23 | 35.94 | 36.01 | 1,353,359 | -1.02(-2.76%) |
Feb 24, 2020 | 36.90 | 37.43 | 36.56 | 37.03 | 1,297,563 | -0.79(-2.09%) |
Feb 21, 2020 | 37.94 | 38.18 | 37.55 | 37.82 | 1,422,195 | -0.40(-1.03%) |
Feb 20, 2020 | 38.18 | 38.80 | 38.14 | 38.22 | 2,116,388 | -0.05(-0.13%) |
Feb 19, 2020 | 38.15 | 38.49 | 38.14 | 38.27 | 880,573 | +0.08(+0.20%) |
Feb 18, 2020 | 37.78 | 38.33 | 37.65 | 38.19 | 1,909,225 | +0.30(+0.79%) |
Feb 14, 2020 | 38.05 | 38.15 | 37.78 | 37.89 | 1,997,231 | +0.01(+0.03%) |
Feb 13, 2020 | 37.39 | 38.22 | 37.35 | 37.88 | 1,308,888 | +0.27(+0.72%) |
Feb 12, 2020 | 37.42 | 37.77 | 37.06 | 37.61 | 1,558,051 | +0.32(+0.85%) |
Feb 11, 2020 | 36.91 | 37.43 | 36.66 | 37.29 | 1,869,557 | +0.55(+1.50%) |
Feb 10, 2020 | 36.11 | 36.93 | 36.06 | 36.74 | 1,765,560 | +0.65(+1.79%) |
Feb 07, 2020 | 37.28 | 37.32 | 35.28 | 36.10 | 2,899,023 | -1.09(-2.93%) |
Feb 06, 2020 | 34.72 | 37.94 | 34.72 | 37.19 | 6,697,750 | +4.20(+12.72%) |
Feb 05, 2020 | 32.89 | 33.25 | 32.59 | 32.99 | 3,721,746 | +0.43(+1.33%) |
Feb 04, 2020 | 31.37 | 32.69 | 31.28 | 32.56 | 2,329,893 | +1.56(+5.04%) |
Feb 03, 2020 | 30.94 | 31.74 | 30.79 | 30.99 | 1,490,211 | +0.12(+0.37%) |
Jan 31, 2020 | 31.27 | 31.36 | 30.86 | 30.88 | 1,104,044 | -0.54(-1.72%) |
Jan 30, 2020 | 30.71 | 31.50 | 30.60 | 31.42 | 1,667,298 | +0.38(+1.21%) |
Jan 29, 2020 | 31.78 | 31.98 | 31.01 | 31.04 | 946,816 | -0.60(-1.89%) |
Jan 28, 2020 | 31.63 | 31.86 | 31.55 | 31.64 | 712,024 | +0.11(+0.34%) |
Jan 27, 2020 | 31.02 | 31.74 | 30.98 | 31.53 | 1,430,293 | +0.01(+0.03%) |
Jan 24, 2020 | 32.44 | 32.48 | 31.05 | 31.52 | 1,417,116 | -0.84(-2.59%) |
Jan 23, 2020 | 32.52 | 32.70 | 32.01 | 32.36 | 1,250,089 | -0.24(-0.74%) |
Jan 22, 2020 | 32.48 | 34.04 | 32.32 | 32.60 | 1,283,132 | +0.13(+0.39%) |
Jan 21, 2020 | 32.58 | 32.70 | 32.28 | 32.48 | 1,080,321 | -0.18(-0.56%) |
Jan 17, 2020 | 32.48 | 32.82 | 32.45 | 32.66 | 1,063,614 | +0.21(+0.65%) |
Jan 16, 2020 | 32.20 | 32.46 | 31.91 | 32.45 | 1,200,083 | +0.40(+1.23%) |
Jan 15, 2020 | 31.87 | 32.07 | 31.58 | 32.05 | 1,256,239 | +0.27(+0.85%) |
Jan 14, 2020 | 30.64 | 31.91 | 30.45 | 31.78 | 2,802,012 | +1.40(+4.60%) |
Jan 13, 2020 | 30.20 | 30.43 | 29.93 | 30.39 | 1,586,983 | +0.24(+0.80%) |
Jan 10, 2020 | 30.48 | 30.59 | 30.05 | 30.14 | 1,307,333 | -0.26(-0.86%) |
Jan 09, 2020 | 31.50 | 31.59 | 30.31 | 30.41 | 1,086,852 | -0.98(-3.13%) |
Jan 08, 2020 | 31.33 | 31.59 | 31.13 | 31.39 | 1,885,322 | +0.08(+0.25%) |
Jan 07, 2020 | 31.48 | 31.70 | 31.30 | 31.31 | 769,333 | -0.30(-0.95%) |
Jan 06, 2020 | 31.37 | 31.73 | 31.25 | 31.61 | 1,215,214 | +0.05(+0.15%) |
Jan 03, 2020 | 30.82 | 31.59 | 30.73 | 31.56 | 918,533 | +0.17(+0.55%) |
Jan 02, 2020 | 31.09 | 31.40 | 30.93 | 31.39 | 1,046,603 | +0.40(+1.31%) |
Dec 31, 2019 | 30.88 | 31.11 | 30.79 | 30.98 | 925,593 | +0.02(+0.06%) |
Dec 30, 2019 | 30.82 | 31.09 | 30.69 | 30.97 | 1,172,881 | +0.10(+0.31%) |
Dec 27, 2019 | 31.47 | 31.55 | 30.85 | 30.87 | 986,434 | -0.57(-1.81%) |
Dec 26, 2019 | 31.32 | 31.51 | 30.82 | 31.44 | 1,371,871 | +0.19(+0.62%) |
Dec 24, 2019 | 31.55 | 31.68 | 31.24 | 31.25 | 374,909 | -0.24(-0.76%) |
Dec 23, 2019 | 31.57 | 31.82 | 31.33 | 31.49 | 1,559,555 | -0.01(-0.03%) |
Dec 20, 2019 | 32.07 | 32.17 | 31.49 | 31.50 | 2,273,544 | -0.51(-1.60%) |
Dec 19, 2019 | 32.21 | 32.34 | 31.94 | 32.01 | 1,208,124 | -0.16(-0.51%) |
Dec 18, 2019 | 31.85 | 32.31 | 31.77 | 32.17 | 1,851,418 | +0.39(+1.24%) |
Dec 17, 2019 | 31.64 | 31.87 | 31.42 | 31.77 | 636,929 | +0.13(+0.40%) |
Dec 16, 2019 | 31.72 | 32.03 | 31.54 | 31.65 | 1,442,194 | +0.13(+0.43%) |
Dec 13, 2019 | 31.99 | 32.17 | 31.45 | 31.51 | 1,632,014 | -0.58(-1.80%) |
Dec 12, 2019 | 31.13 | 32.15 | 31.08 | 32.09 | 1,896,485 | +0.93(+3.00%) |
Dec 11, 2019 | 31.22 | 31.27 | 30.98 | 31.16 | 632,176 | +0.00(+0.00%) |
Dec 10, 2019 | 31.09 | 31.26 | 30.99 | 31.16 | 669,142 | +0.07(+0.22%) |
Dec 09, 2019 | 31.10 | 31.27 | 30.98 | 31.09 | 781,978 | -0.07(-0.22%) |
Dec 06, 2019 | 30.98 | 31.24 | 30.80 | 31.16 | 1,461,846 | +0.49(+1.60%) |
Dec 05, 2019 | 29.95 | 30.80 | 29.94 | 30.67 | 2,795,238 | +0.76(+2.54%) |
Dec 04, 2019 | 30.12 | 30.51 | 29.91 | 29.91 | 2,027,965 | -0.17(-0.58%) |
Dec 03, 2019 | 30.78 | 30.83 | 29.94 | 30.08 | 1,456,846 | -1.03(-3.31%) |
Dec 02, 2019 | 31.06 | 31.22 | 30.77 | 31.11 | 1,225,680 | +0.05(+0.16%) |
Nov 29, 2019 | 30.99 | 31.20 | 30.89 | 31.06 | 506,974 | +0.08(+0.25%) |
Nov 27, 2019 | 31.13 | 31.26 | 30.87 | 30.98 | 1,181,831 | +0.00(+0.00%) |
Nov 26, 2019 | 30.60 | 31.00 | 30.41 | 30.98 | 1,076,226 | +0.41(+1.35%) |
Nov 25, 2019 | 30.24 | 30.81 | 30.01 | 30.57 | 1,413,342 | +0.48(+1.60%) |
Nov 22, 2019 | 29.93 | 30.26 | 29.45 | 30.09 | 892,265 | +0.34(+1.13%) |
Nov 21, 2019 | 30.07 | 30.15 | 29.65 | 29.75 | 1,641,483 | -0.33(-1.09%) |
Nov 20, 2019 | 30.42 | 30.70 | 29.65 | 30.08 | 2,057,086 | -0.53(-1.73%) |
Nov 19, 2019 | 30.55 | 30.76 | 30.15 | 30.61 | 2,085,849 | +0.05(+0.16%) |
Nov 18, 2019 | 30.30 | 30.58 | 30.03 | 30.56 | 818,662 | +0.13(+0.44%) |
Nov 15, 2019 | 30.19 | 30.47 | 30.03 | 30.43 | 658,038 | +0.41(+1.38%) |
Nov 14, 2019 | 29.65 | 30.02 | 29.50 | 30.01 | 969,143 | +0.22(+0.74%) |
Nov 13, 2019 | 29.45 | 29.90 | 29.33 | 29.79 | 966,847 | +0.12(+0.39%) |
Nov 12, 2019 | 30.03 | 30.10 | 29.52 | 29.68 | 922,979 | -0.37(-1.22%) |
Nov 11, 2019 | 29.66 | 30.25 | 29.50 | 30.04 | 745,354 | +0.21(+0.71%) |
Nov 08, 2019 | 29.09 | 29.84 | 28.97 | 29.83 | 914,588 | +0.73(+2.52%) |
Nov 07, 2019 | 30.05 | 30.28 | 28.83 | 29.10 | 1,898,571 | -0.46(-1.56%) |
Nov 06, 2019 | 30.59 | 30.59 | 27.56 | 29.56 | 5,734,430 | -1.18(-3.85%) |
Nov 05, 2019 | 30.73 | 30.94 | 30.41 | 30.74 | 2,818,427 | +0.08(+0.25%) |
Nov 04, 2019 | 30.17 | 30.73 | 29.98 | 30.67 | 2,046,770 | +0.67(+2.25%) |