Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.29 | 43.93 | 43.20 | 43.70 | 1,045,923 | +0.28(+0.64%) |
Aug 28, 2020 | 43.55 | 43.55 | 43.19 | 43.42 | 1,052,100 | -0.11(-0.25%) |
Aug 27, 2020 | 44.23 | 44.24 | 43.40 | 43.53 | 733,959 | -0.88(-1.97%) |
Aug 26, 2020 | 44.15 | 44.45 | 43.99 | 44.41 | 798,157 | +0.61(+1.38%) |
Aug 25, 2020 | 44.17 | 44.20 | 43.53 | 43.80 | 748,260 | -0.14(-0.32%) |
Aug 24, 2020 | 44.51 | 44.58 | 43.76 | 43.94 | 629,462 | +0.06(+0.14%) |
Aug 21, 2020 | 43.95 | 44.10 | 43.74 | 43.88 | 937,100 | -0.61(-1.37%) |
Aug 20, 2020 | 44.35 | 44.63 | 44.19 | 44.49 | 1,622,710 | +0.67(+1.53%) |
Aug 19, 2020 | 44.13 | 44.30 | 43.82 | 43.82 | 684,507 | +0.26(+0.60%) |
Aug 18, 2020 | 43.48 | 43.77 | 43.34 | 43.56 | 704,300 | +0.22(+0.51%) |
Aug 17, 2020 | 43.12 | 43.54 | 43.12 | 43.34 | 1,073,186 | +0.79(+1.86%) |
Aug 14, 2020 | 42.78 | 42.85 | 42.45 | 42.55 | 681,300 | -0.66(-1.53%) |
Aug 13, 2020 | 43.32 | 43.50 | 43.11 | 43.21 | 605,256 | -0.16(-0.37%) |
Aug 12, 2020 | 43.14 | 43.55 | 43.14 | 43.37 | 592,152 | +1.20(+2.85%) |
Aug 11, 2020 | 42.68 | 42.68 | 42.13 | 42.17 | 792,391 | -0.63(-1.47%) |
Aug 10, 2020 | 42.86 | 42.92 | 42.67 | 42.80 | 1,529,700 | -0.21(-0.49%) |
Aug 07, 2020 | 43.16 | 43.26 | 42.78 | 43.01 | 959,600 | -0.42(-0.97%) |
Aug 06, 2020 | 43.55 | 43.59 | 43.14 | 43.43 | 628,433 | +0.03(+0.07%) |
Aug 05, 2020 | 43.89 | 44.05 | 43.32 | 43.40 | 659,087 | -0.43(-0.98%) |
Aug 04, 2020 | 43.70 | 43.90 | 43.54 | 43.83 | 512,482 | -0.33(-0.75%) |
Aug 03, 2020 | 43.92 | 44.27 | 43.91 | 44.16 | 1,084,217 | +1.06(+2.46%) |
Jul 31, 2020 | 44.10 | 44.10 | 42.90 | 43.10 | 580,300 | -1.29(-2.91%) |
Jul 30, 2020 | 43.90 | 44.39 | 43.73 | 44.39 | 883,257 | -0.36(-0.80%) |
Jul 29, 2020 | 44.68 | 45.03 | 44.68 | 44.75 | 2,245,890 | +0.27(+0.61%) |
Jul 28, 2020 | 44.26 | 44.78 | 44.13 | 44.48 | 1,153,333 | +0.70(+1.60%) |
Jul 27, 2020 | 43.48 | 43.78 | 43.37 | 43.78 | 1,147,633 | +0.83(+1.93%) |
Jul 24, 2020 | 43.00 | 43.29 | 42.71 | 42.95 | 1,345,400 | -1.08(-2.45%) |
Jul 23, 2020 | 44.14 | 44.51 | 43.98 | 44.03 | 2,443,802 | -2.42(-5.21%) |
Jul 22, 2020 | 45.52 | 46.63 | 45.35 | 46.45 | 1,014,000 | +1.17(+2.58%) |
Jul 21, 2020 | 45.61 | 45.61 | 43.41 | 45.28 | 940,726 | -0.12(-0.26%) |
Jul 20, 2020 | 45.77 | 45.81 | 45.24 | 45.40 | 1,309,335 | -0.08(-0.18%) |
Jul 17, 2020 | 45.34 | 45.65 | 45.34 | 45.48 | 1,439,800 | +0.55(+1.22%) |
Jul 16, 2020 | 44.85 | 45.00 | 44.52 | 44.93 | 600,383 | +0.20(+0.45%) |
Jul 15, 2020 | 44.88 | 45.30 | 44.62 | 44.73 | 727,052 | +0.25(+0.56%) |
Jul 14, 2020 | 43.93 | 44.56 | 43.87 | 44.48 | 922,166 | +0.29(+0.66%) |
Jul 13, 2020 | 44.43 | 44.73 | 44.10 | 44.19 | 1,116,891 | -0.04(-0.09%) |
Jul 10, 2020 | 44.22 | 44.27 | 43.84 | 44.23 | 513,900 | -0.27(-0.61%) |
Jul 09, 2020 | 44.71 | 44.85 | 44.10 | 44.50 | 628,817 | +0.38(+0.86%) |
Jul 08, 2020 | 43.50 | 44.16 | 43.38 | 44.12 | 708,743 | +0.51(+1.17%) |
Jul 07, 2020 | 43.63 | 43.96 | 43.59 | 43.61 | 630,904 | -0.27(-0.63%) |
Jul 06, 2020 | 44.06 | 44.17 | 43.74 | 43.88 | 654,295 | +0.09(+0.22%) |
Jul 02, 2020 | 43.86 | 44.01 | 43.53 | 43.79 | 701,700 | -0.24(-0.55%) |
Jul 01, 2020 | 43.87 | 44.18 | 43.61 | 44.03 | 402,562 | +0.65(+1.50%) |
Jun 30, 2020 | 43.50 | 43.53 | 43.04 | 43.38 | 1,768,243 | -0.32(-0.73%) |
Jun 29, 2020 | 43.70 | 43.72 | 43.24 | 43.70 | 1,518,269 | -0.20(-0.46%) |
Jun 26, 2020 | 44.27 | 44.34 | 43.62 | 43.90 | 1,060,800 | -0.82(-1.83%) |
Jun 25, 2020 | 43.95 | 44.77 | 43.77 | 44.72 | 2,252,230 | +1.18(+2.71%) |
Jun 24, 2020 | 44.30 | 44.54 | 43.45 | 43.54 | 1,506,945 | -1.29(-2.88%) |
Jun 23, 2020 | 44.83 | 45.19 | 44.79 | 44.83 | 4,056,881 | -0.06(-0.13%) |
Jun 22, 2020 | 45.06 | 45.09 | 44.68 | 44.89 | 3,456,248 | -0.06(-0.13%) |
Jun 19, 2020 | 45.00 | 45.21 | 44.72 | 44.95 | 4,103,400 | +0.57(+1.28%) |
Jun 18, 2020 | 44.49 | 44.52 | 44.16 | 44.38 | 1,191,321 | -0.41(-0.92%) |
Jun 17, 2020 | 44.64 | 44.82 | 44.52 | 44.79 | 1,180,017 | +1.20(+2.74%) |
Jun 16, 2020 | 43.60 | 43.92 | 43.16 | 43.59 | 945,872 | +0.34(+0.77%) |
Jun 15, 2020 | 43.22 | 43.65 | 42.89 | 43.26 | 1,235,838 | +0.47(+1.10%) |
Jun 12, 2020 | 43.27 | 43.34 | 42.50 | 42.79 | 3,832,800 | +0.25(+0.59%) |
Jun 11, 2020 | 44.03 | 44.08 | 42.46 | 42.54 | 746,532 | -1.29(-2.94%) |
Jun 10, 2020 | 43.77 | 44.09 | 43.69 | 43.83 | 682,386 | +0.22(+0.50%) |
Jun 09, 2020 | 43.52 | 43.94 | 43.31 | 43.61 | 912,336 | +0.74(+1.73%) |
Jun 08, 2020 | 42.81 | 43.94 | 42.45 | 42.87 | 1,572,922 | -0.08(-0.19%) |
Jun 05, 2020 | 42.90 | 43.20 | 42.69 | 42.95 | 1,942,100 | -0.35(-0.81%) |
Jun 04, 2020 | 43.06 | 43.71 | 42.99 | 43.30 | 4,338,530 | -0.64(-1.46%) |
Jun 03, 2020 | 43.99 | 44.14 | 43.74 | 43.94 | 2,242,588 | +0.14(+0.32%) |
Jun 02, 2020 | 43.10 | 43.85 | 43.05 | 43.80 | 1,341,417 | +0.37(+0.85%) |
Jun 01, 2020 | 43.47 | 43.54 | 43.30 | 43.43 | 948,695 | +0.08(+0.18%) |
May 29, 2020 | 43.95 | 44.00 | 42.80 | 43.35 | 2,989,500 | -0.60(-1.37%) |
May 28, 2020 | 43.72 | 44.27 | 43.70 | 43.95 | 894,685 | +0.86(+2.00%) |
May 27, 2020 | 43.08 | 44.00 | 42.55 | 43.09 | 3,392,784 | -1.04(-2.36%) |
May 26, 2020 | 44.61 | 44.69 | 44.10 | 44.13 | 950,797 | -0.57(-1.28%) |
May 22, 2020 | 44.30 | 44.73 | 43.97 | 44.70 | 1,464,700 | +0.39(+0.87%) |
May 21, 2020 | 44.90 | 44.93 | 44.16 | 44.31 | 1,111,423 | -0.62(-1.37%) |
May 20, 2020 | 45.12 | 45.16 | 44.70 | 44.93 | 1,403,610 | +0.46(+1.03%) |
May 19, 2020 | 45.06 | 45.06 | 44.45 | 44.47 | 1,235,897 | -0.66(-1.46%) |
May 18, 2020 | 45.12 | 45.50 | 45.01 | 45.13 | 4,611,302 | -0.48(-1.05%) |
May 15, 2020 | 45.54 | 45.83 | 45.30 | 45.61 | 1,434,000 | +0.53(+1.18%) |
May 14, 2020 | 44.90 | 45.20 | 44.66 | 45.08 | 1,128,959 | +0.22(+0.49%) |
May 13, 2020 | 45.17 | 45.22 | 44.55 | 44.86 | 1,068,712 | +0.34(+0.76%) |
May 12, 2020 | 45.11 | 45.21 | 44.48 | 44.52 | 2,396,373 | -0.06(-0.13%) |
May 11, 2020 | 43.84 | 44.63 | 43.76 | 44.58 | 2,419,032 | +0.54(+1.23%) |
May 08, 2020 | 43.93 | 44.13 | 43.62 | 44.04 | 1,058,600 | +0.31(+0.71%) |
May 07, 2020 | 44.16 | 44.16 | 43.51 | 43.73 | 1,382,619 | -0.63(-1.42%) |
May 06, 2020 | 44.31 | 44.67 | 44.16 | 44.36 | 1,181,694 | +0.66(+1.50%) |
May 05, 2020 | 43.62 | 43.98 | 43.62 | 43.70 | 1,418,496 | -0.55(-1.23%) |
May 04, 2020 | 44.52 | 44.59 | 43.61 | 44.25 | 1,956,330 | +1.41(+3.29%) |
May 01, 2020 | 43.29 | 43.45 | 42.51 | 42.84 | 823,800 | -0.63(-1.45%) |
Apr 30, 2020 | 43.95 | 43.95 | 43.27 | 43.47 | 6,258,019 | -0.31(-0.71%) |
Apr 29, 2020 | 44.19 | 44.19 | 43.64 | 43.78 | 2,689,949 | -1.50(-3.31%) |
Apr 28, 2020 | 45.92 | 46.00 | 45.09 | 45.28 | 2,683,209 | +0.39(+0.87%) |
Apr 27, 2020 | 44.80 | 45.12 | 44.56 | 44.89 | 2,491,493 | -0.17(-0.38%) |
Apr 24, 2020 | 44.52 | 45.24 | 44.52 | 45.06 | 1,898,800 | +0.88(+1.99%) |
Apr 23, 2020 | 44.44 | 44.79 | 43.91 | 44.18 | 3,265,504 | -0.46(-1.03%) |
Apr 22, 2020 | 44.01 | 44.75 | 43.99 | 44.64 | 6,291,075 | +1.29(+2.98%) |
Apr 21, 2020 | 42.60 | 43.41 | 42.56 | 43.35 | 3,661,866 | +0.15(+0.34%) |
Apr 20, 2020 | 42.63 | 43.70 | 42.55 | 43.20 | 2,396,642 | +0.57(+1.35%) |
Apr 17, 2020 | 42.43 | 42.78 | 42.08 | 42.63 | 2,104,200 | +0.84(+2.01%) |
Apr 16, 2020 | 41.38 | 41.89 | 41.03 | 41.79 | 3,067,104 | +1.70(+4.24%) |
Apr 15, 2020 | 40.23 | 40.42 | 39.94 | 40.09 | 2,706,596 | -0.71(-1.74%) |
Apr 14, 2020 | 41.33 | 41.57 | 40.60 | 40.80 | 4,042,562 | +1.41(+3.58%) |
Apr 13, 2020 | 39.95 | 39.95 | 39.16 | 39.39 | 1,493,406 | -0.36(-0.91%) |
Apr 09, 2020 | 39.68 | 40.00 | 39.17 | 39.75 | 2,082,800 | -0.60(-1.49%) |
Apr 08, 2020 | 40.29 | 40.42 | 40.06 | 40.35 | 1,782,412 | +0.33(+0.82%) |
Apr 07, 2020 | 41.20 | 41.20 | 39.99 | 40.02 | 2,806,801 | -1.63(-3.91%) |
Apr 06, 2020 | 41.59 | 41.81 | 41.44 | 41.65 | 2,317,366 | +0.53(+1.29%) |
Apr 03, 2020 | 41.33 | 41.41 | 40.73 | 41.12 | 2,374,000 | -0.53(-1.27%) |
Apr 02, 2020 | 40.43 | 41.86 | 40.40 | 41.65 | 2,585,806 | +0.85(+2.08%) |
Apr 01, 2020 | 40.76 | 41.33 | 40.57 | 40.80 | 2,474,091 | +0.23(+0.57%) |
Mar 31, 2020 | 40.77 | 41.07 | 40.23 | 40.57 | 1,924,584 | -0.31(-0.76%) |
Mar 30, 2020 | 40.26 | 40.99 | 40.00 | 40.88 | 2,406,993 | +1.91(+4.91%) |
Mar 27, 2020 | 37.97 | 39.63 | 37.93 | 38.97 | 1,693,400 | +0.19(+0.48%) |
Mar 26, 2020 | 37.38 | 38.97 | 37.37 | 38.78 | 3,960,381 | +1.49(+4.00%) |
Mar 25, 2020 | 36.70 | 38.25 | 36.42 | 37.29 | 5,534,143 | +0.12(+0.31%) |
Mar 24, 2020 | 37.38 | 37.50 | 36.62 | 37.17 | 3,743,233 | +1.91(+5.43%) |
Mar 23, 2020 | 36.27 | 36.75 | 35.04 | 35.26 | 3,875,666 | -0.83(-2.29%) |
Mar 20, 2020 | 37.89 | 38.29 | 35.95 | 36.09 | 4,337,100 | -2.87(-7.36%) |
Mar 19, 2020 | 37.20 | 40.02 | 36.88 | 38.95 | 15,566,303 | +1.24(+3.29%) |
Mar 18, 2020 | 38.04 | 38.40 | 36.06 | 37.71 | 5,893,653 | -1.58(-4.02%) |
Mar 17, 2020 | 37.73 | 39.49 | 36.55 | 39.29 | 4,561,235 | +1.95(+5.24%) |
Mar 16, 2020 | 36.20 | 41.84 | 36.00 | 37.34 | 6,227,531 | -2.96(-7.36%) |
Mar 13, 2020 | 39.30 | 42.07 | 36.65 | 40.30 | 11,404,399 | +4.64(+13.01%) |
Mar 12, 2020 | 37.11 | 37.42 | 35.28 | 35.66 | 3,264,963 | -3.51(-8.96%) |
Mar 11, 2020 | 40.10 | 40.13 | 38.76 | 39.17 | 1,616,829 | -1.74(-4.25%) |
Mar 10, 2020 | 40.77 | 41.01 | 39.60 | 40.91 | 6,615,123 | +1.33(+3.36%) |
Mar 09, 2020 | 39.89 | 40.73 | 39.31 | 39.58 | 1,419,018 | -2.45(-5.83%) |
Mar 06, 2020 | 41.70 | 42.13 | 41.45 | 42.03 | 2,342,300 | -1.06(-2.46%) |
Mar 05, 2020 | 43.02 | 43.45 | 42.78 | 43.09 | 1,113,315 | -0.55(-1.26%) |
Mar 04, 2020 | 42.53 | 43.72 | 42.53 | 43.64 | 1,791,513 | +2.05(+4.93%) |
Mar 03, 2020 | 42.27 | 42.65 | 41.20 | 41.59 | 9,557,828 | +0.39(+0.95%) |
Mar 02, 2020 | 41.05 | 41.24 | 40.65 | 41.20 | 10,741,698 | +1.31(+3.28%) |
Feb 28, 2020 | 40.01 | 40.39 | 39.58 | 39.89 | 5,378,300 | -0.89(-2.19%) |
Feb 27, 2020 | 41.40 | 41.83 | 40.75 | 40.78 | 1,114,905 | -1.37(-3.24%) |
Feb 26, 2020 | 41.96 | 42.44 | 41.90 | 42.15 | 1,955,748 | +0.40(+0.96%) |
Feb 25, 2020 | 42.86 | 42.90 | 41.65 | 41.75 | 957,275 | -0.79(-1.86%) |
Feb 24, 2020 | 42.66 | 42.99 | 42.54 | 42.54 | 762,806 | -1.49(-3.38%) |
Feb 21, 2020 | 44.00 | 44.17 | 43.94 | 44.03 | 1,888,700 | +0.17(+0.39%) |
Feb 20, 2020 | 44.27 | 44.30 | 43.79 | 43.86 | 1,218,248 | -0.87(-1.95%) |
Feb 19, 2020 | 44.43 | 44.77 | 44.40 | 44.73 | 1,414,289 | +0.63(+1.44%) |
Feb 18, 2020 | 43.83 | 44.13 | 43.83 | 44.09 | 800,331 | +0.70(+1.62%) |
Feb 14, 2020 | 43.56 | 43.56 | 43.31 | 43.39 | 2,490,300 | -0.29(-0.66%) |
Feb 13, 2020 | 43.55 | 44.03 | 43.50 | 43.68 | 706,388 | +0.29(+0.67%) |
Feb 12, 2020 | 43.26 | 43.42 | 43.07 | 43.39 | 2,508,059 | -0.02(-0.05%) |
Feb 11, 2020 | 43.31 | 43.59 | 43.25 | 43.41 | 1,774,315 | -0.02(-0.05%) |
Feb 10, 2020 | 43.18 | 43.47 | 43.17 | 43.43 | 665,967 | +0.11(+0.25%) |
Feb 07, 2020 | 43.36 | 43.46 | 43.28 | 43.32 | 590,800 | -0.11(-0.26%) |
Feb 06, 2020 | 43.11 | 43.44 | 43.04 | 43.43 | 1,189,204 | -0.13(-0.29%) |
Feb 05, 2020 | 43.75 | 43.76 | 43.46 | 43.56 | 1,055,017 | +1.17(+2.76%) |
Feb 04, 2020 | 42.25 | 42.49 | 42.21 | 42.39 | 1,234,930 | +0.52(+1.24%) |
Feb 03, 2020 | 41.83 | 42.14 | 41.80 | 41.87 | 808,286 | +0.07(+0.17%) |
Jan 31, 2020 | 42.41 | 42.42 | 41.61 | 41.80 | 1,661,400 | -0.71(-1.67%) |
Jan 30, 2020 | 42.06 | 44.21 | 41.92 | 42.51 | 1,334,315 | +1.04(+2.51%) |
Jan 29, 2020 | 41.61 | 41.79 | 41.45 | 41.47 | 787,287 | +0.28(+0.68%) |
Jan 28, 2020 | 41.22 | 41.32 | 41.12 | 41.19 | 1,439,795 | +0.22(+0.54%) |
Jan 27, 2020 | 40.94 | 41.11 | 40.88 | 40.97 | 1,806,670 | -0.23(-0.56%) |
Jan 24, 2020 | 42.16 | 42.16 | 41.20 | 41.20 | 2,152,200 | -1.19(-2.81%) |
Jan 23, 2020 | 42.36 | 42.43 | 42.18 | 42.39 | 387,967 | -0.19(-0.45%) |
Jan 22, 2020 | 42.80 | 42.88 | 42.55 | 42.58 | 989,030 | +0.13(+0.31%) |
Jan 21, 2020 | 42.46 | 42.67 | 42.41 | 42.45 | 910,172 | +0.03(+0.07%) |
Jan 17, 2020 | 42.31 | 42.45 | 42.28 | 42.42 | 530,500 | +0.67(+1.60%) |
Jan 16, 2020 | 41.69 | 41.78 | 41.49 | 41.75 | 949,007 | +0.21(+0.51%) |
Jan 15, 2020 | 41.53 | 41.67 | 41.46 | 41.54 | 510,061 | +0.36(+0.87%) |
Jan 14, 2020 | 40.94 | 41.20 | 40.94 | 41.18 | 410,758 | +0.01(+0.02%) |
Jan 13, 2020 | 41.20 | 41.22 | 41.00 | 41.17 | 518,447 | +0.14(+0.34%) |
Jan 10, 2020 | 40.95 | 41.30 | 40.95 | 41.03 | 1,022,200 | +0.17(+0.42%) |
Jan 09, 2020 | 40.84 | 40.99 | 40.82 | 40.86 | 395,094 | +0.02(+0.05%) |
Jan 08, 2020 | 40.71 | 40.89 | 40.71 | 40.84 | 575,157 | +0.14(+0.34%) |
Jan 07, 2020 | 40.73 | 40.75 | 40.57 | 40.70 | 1,248,963 | -0.32(-0.78%) |
Jan 06, 2020 | 40.51 | 41.02 | 40.51 | 41.02 | 1,561,379 | +0.37(+0.91%) |
Jan 03, 2020 | 40.37 | 40.81 | 40.36 | 40.65 | 5,957,800 | -0.24(-0.59%) |
Jan 02, 2020 | 40.65 | 41.00 | 40.65 | 40.89 | 623,312 | +0.23(+0.57%) |
Dec 31, 2019 | 40.65 | 40.80 | 40.57 | 40.66 | 483,700 | -0.07(-0.17%) |
Dec 30, 2019 | 40.61 | 40.75 | 40.44 | 40.73 | 1,953,992 | +0.09(+0.22%) |
Dec 27, 2019 | 40.62 | 40.81 | 40.54 | 40.64 | 2,550,000 | +0.28(+0.69%) |
Dec 26, 2019 | 40.24 | 40.49 | 40.24 | 40.36 | 459,106 | +0.02(+0.05%) |
Dec 24, 2019 | 40.30 | 40.47 | 40.23 | 40.34 | 332,800 | -0.01(-0.04%) |
Dec 23, 2019 | 40.18 | 40.40 | 40.10 | 40.35 | 3,510,644 | +0.47(+1.19%) |
Dec 20, 2019 | 39.75 | 39.96 | 39.71 | 39.88 | 879,700 | +0.50(+1.27%) |
Dec 19, 2019 | 39.10 | 39.45 | 39.07 | 39.38 | 1,021,068 | +0.45(+1.16%) |
Dec 18, 2019 | 38.80 | 38.99 | 38.68 | 38.93 | 1,248,371 | +0.28(+0.72%) |
Dec 17, 2019 | 38.62 | 38.79 | 38.61 | 38.65 | 660,057 | +0.04(+0.10%) |
Dec 16, 2019 | 38.59 | 38.75 | 38.53 | 38.61 | 962,268 | +0.45(+1.18%) |
Dec 13, 2019 | 38.35 | 38.42 | 38.13 | 38.16 | 1,022,000 | -0.28(-0.73%) |
Dec 12, 2019 | 38.26 | 38.48 | 38.26 | 38.44 | 1,212,520 | -0.05(-0.13%) |
Dec 11, 2019 | 38.37 | 38.59 | 38.32 | 38.49 | 1,486,512 | +0.09(+0.23%) |
Dec 10, 2019 | 38.37 | 38.53 | 38.22 | 38.40 | 457,842 | +0.00(+0.01%) |
Dec 09, 2019 | 38.39 | 38.55 | 38.37 | 38.40 | 1,986,020 | -0.17(-0.45%) |
Dec 06, 2019 | 38.59 | 38.62 | 38.36 | 38.57 | 1,453,800 | +0.14(+0.36%) |
Dec 05, 2019 | 38.51 | 38.64 | 38.39 | 38.43 | 2,388,201 | -0.09(-0.23%) |
Dec 04, 2019 | 38.26 | 38.55 | 38.26 | 38.52 | 339,056 | +0.33(+0.86%) |
Dec 03, 2019 | 37.98 | 38.19 | 37.87 | 38.19 | 714,072 | -0.23(-0.60%) |
Dec 02, 2019 | 38.49 | 38.51 | 38.19 | 38.42 | 653,539 | -0.15(-0.39%) |
Nov 29, 2019 | 38.47 | 38.63 | 38.47 | 38.57 | 314,200 | +0.02(+0.05%) |
Nov 27, 2019 | 38.54 | 38.65 | 38.38 | 38.55 | 3,329,600 | -0.23(-0.59%) |
Nov 26, 2019 | 38.72 | 38.87 | 38.68 | 38.78 | 1,184,570 | +0.30(+0.79%) |
Nov 25, 2019 | 38.11 | 38.51 | 38.11 | 38.48 | 1,137,711 | +0.41(+1.06%) |
Nov 22, 2019 | 38.12 | 38.18 | 37.94 | 38.07 | 884,000 | -0.16(-0.42%) |
Nov 21, 2019 | 37.94 | 38.30 | 37.92 | 38.23 | 1,167,062 | +0.06(+0.16%) |
Nov 20, 2019 | 38.13 | 38.28 | 38.03 | 38.17 | 1,350,959 | -0.13(-0.34%) |
Nov 19, 2019 | 38.19 | 38.32 | 38.11 | 38.30 | 1,532,968 | +0.27(+0.71%) |
Nov 18, 2019 | 37.78 | 38.08 | 37.77 | 38.03 | 1,242,918 | +0.50(+1.33%) |
Nov 15, 2019 | 37.27 | 37.58 | 37.27 | 37.53 | 2,905,900 | +0.19(+0.51%) |
Nov 14, 2019 | 37.27 | 37.34 | 37.13 | 37.34 | 358,819 | -0.26(-0.69%) |
Nov 13, 2019 | 37.63 | 37.65 | 37.52 | 37.60 | 425,871 | +0.11(+0.29%) |
Nov 12, 2019 | 37.34 | 37.55 | 37.34 | 37.49 | 461,867 | -0.06(-0.17%) |
Nov 11, 2019 | 37.38 | 37.56 | 37.36 | 37.55 | 410,333 | +0.16(+0.44%) |
Nov 08, 2019 | 37.19 | 37.40 | 37.18 | 37.39 | 602,400 | +0.23(+0.62%) |
Nov 07, 2019 | 37.20 | 37.23 | 37.12 | 37.16 | 759,045 | +0.05(+0.13%) |
Nov 06, 2019 | 37.09 | 37.31 | 37.00 | 37.11 | 2,600,057 | +0.11(+0.30%) |
Nov 05, 2019 | 37.26 | 37.30 | 36.97 | 37.00 | 1,108,699 | -0.59(-1.57%) |
Nov 04, 2019 | 37.68 | 37.79 | 37.57 | 37.59 | 2,021,058 | -0.11(-0.29%) |
Nov 01, 2019 | 37.57 | 37.79 | 37.44 | 37.70 | 283,100 | +0.08(+0.21%) |
Oct 31, 2019 | 37.50 | 37.67 | 37.47 | 37.62 | 610,741 | +0.12(+0.32%) |
Oct 30, 2019 | 37.21 | 37.54 | 37.21 | 37.50 | 597,829 | +0.55(+1.49%) |
Oct 29, 2019 | 36.99 | 37.10 | 36.91 | 36.95 | 584,931 | -0.07(-0.19%) |
Oct 28, 2019 | 36.99 | 37.18 | 36.95 | 37.02 | 1,484,398 | +0.02(+0.05%) |
Oct 25, 2019 | 36.84 | 37.06 | 36.82 | 37.00 | 517,000 | +0.30(+0.82%) |
Oct 24, 2019 | 36.55 | 36.75 | 36.55 | 36.70 | 342,349 | +0.22(+0.60%) |
Oct 23, 2019 | 36.51 | 36.57 | 36.39 | 36.48 | 918,298 | +0.22(+0.61%) |
Oct 22, 2019 | 36.45 | 36.70 | 36.22 | 36.26 | 765,430 | -0.47(-1.28%) |
Oct 21, 2019 | 36.72 | 36.86 | 36.67 | 36.73 | 584,033 | -0.08(-0.22%) |
Oct 18, 2019 | 36.73 | 36.85 | 36.62 | 36.81 | 450,300 | +0.25(+0.68%) |
Oct 17, 2019 | 36.32 | 36.58 | 36.19 | 36.56 | 1,664,742 | +0.82(+2.29%) |
Oct 16, 2019 | 35.88 | 35.91 | 35.50 | 35.74 | 1,547,141 | -0.47(-1.30%) |
Oct 15, 2019 | 36.23 | 36.45 | 36.18 | 36.21 | 1,090,808 | +0.19(+0.53%) |
Oct 14, 2019 | 35.94 | 36.20 | 35.87 | 36.02 | 569,524 | -0.13(-0.36%) |
Oct 11, 2019 | 36.18 | 36.35 | 36.12 | 36.15 | 5,568,700 | +0.16(+0.44%) |
Oct 10, 2019 | 35.97 | 36.15 | 35.95 | 35.99 | 2,194,018 | -0.12(-0.33%) |
Oct 09, 2019 | 36.03 | 36.16 | 35.91 | 36.11 | 3,617,098 | +0.14(+0.39%) |
Oct 08, 2019 | 36.05 | 36.12 | 35.75 | 35.97 | 3,867,383 | -0.40(-1.10%) |
Oct 07, 2019 | 36.33 | 36.43 | 36.30 | 36.37 | 2,795,876 | +0.20(+0.55%) |
Oct 04, 2019 | 35.94 | 36.22 | 35.91 | 36.17 | 2,849,200 | +0.82(+2.32%) |
Oct 03, 2019 | 35.20 | 35.42 | 35.12 | 35.35 | 1,599,733 | +0.00(+0.00%) |
Oct 02, 2019 | 35.39 | 35.47 | 35.22 | 35.35 | 7,457,430 | -0.86(-2.38%) |
Oct 01, 2019 | 36.17 | 36.26 | 36.05 | 36.21 | 1,390,149 | -0.24(-0.66%) |
Sep 30, 2019 | 36.31 | 36.56 | 36.31 | 36.45 | 8,343,550 | -0.01(-0.03%) |
Sep 27, 2019 | 36.28 | 36.47 | 36.23 | 36.46 | 6,152,600 | +0.22(+0.61%) |
Sep 26, 2019 | 35.99 | 36.27 | 35.90 | 36.24 | 2,981,847 | +0.67(+1.88%) |
Sep 25, 2019 | 35.64 | 35.70 | 35.52 | 35.57 | 806,921 | -0.08(-0.22%) |
Sep 24, 2019 | 35.83 | 35.94 | 35.65 | 35.65 | 361,067 | -0.07(-0.20%) |
Sep 23, 2019 | 35.58 | 35.80 | 35.56 | 35.72 | 635,521 | +0.01(+0.03%) |
Sep 20, 2019 | 35.82 | 35.95 | 35.70 | 35.71 | 845,100 | +0.07(+0.20%) |
Sep 19, 2019 | 35.54 | 35.78 | 35.54 | 35.64 | 592,728 | +0.35(+0.99%) |
Sep 18, 2019 | 35.28 | 35.42 | 35.20 | 35.29 | 593,989 | +0.11(+0.31%) |
Sep 17, 2019 | 34.91 | 35.23 | 34.86 | 35.18 | 502,080 | +0.74(+2.15%) |
Sep 16, 2019 | 34.52 | 34.58 | 34.35 | 34.44 | 622,048 | -0.05(-0.14%) |
Sep 13, 2019 | 34.47 | 34.66 | 34.44 | 34.49 | 781,300 | +0.58(+1.71%) |
Sep 12, 2019 | 34.06 | 34.16 | 33.91 | 33.91 | 227,307 | -0.02(-0.06%) |
Sep 11, 2019 | 34.00 | 34.15 | 33.92 | 33.93 | 900,928 | -0.37(-1.08%) |
Sep 10, 2019 | 33.88 | 34.35 | 33.76 | 34.30 | 939,051 | -0.01(-0.03%) |
Sep 09, 2019 | 34.35 | 34.42 | 34.11 | 34.31 | 667,073 | -0.27(-0.78%) |
Sep 06, 2019 | 34.50 | 34.75 | 34.49 | 34.58 | 487,400 | +0.31(+0.90%) |
Sep 05, 2019 | 34.49 | 34.53 | 34.23 | 34.27 | 719,406 | -0.32(-0.93%) |
Sep 04, 2019 | 34.59 | 34.66 | 34.49 | 34.59 | 1,002,673 | +0.26(+0.76%) |