Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.75 | 82.94 | 80.66 | 81.99 | 51,509,876 | +0.22(+0.27%) |
Sep 29, 2020 | 79.30 | 82.55 | 79.30 | 81.77 | 61,586,696 | +2.29(+2.88%) |
Sep 28, 2020 | 79.12 | 79.57 | 77.52 | 79.48 | 47,972,428 | +1.42(+1.83%) |
Sep 25, 2020 | 76.35 | 78.20 | 74.67 | 78.06 | 48,206,200 | +2.24(+2.95%) |
Sep 24, 2020 | 74.54 | 77.25 | 73.90 | 75.82 | 57,493,608 | +1.09(+1.46%) |
Sep 23, 2020 | 77.39 | 77.91 | 74.34 | 74.73 | 42,280,540 | -2.97(-3.82%) |
Sep 22, 2020 | 78.36 | 78.79 | 75.27 | 77.70 | 55,985,124 | -0.24(-0.31%) |
Sep 21, 2020 | 74.23 | 77.98 | 73.88 | 77.94 | 61,262,952 | +3.01(+4.02%) |
Sep 18, 2020 | 77.00 | 77.40 | 73.85 | 74.93 | 51,082,800 | -1.62(-2.12%) |
Sep 17, 2020 | 74.88 | 76.63 | 74.20 | 76.55 | 55,587,304 | -0.11(-0.14%) |
Sep 16, 2020 | 79.35 | 79.72 | 76.54 | 76.66 | 38,420,224 | -2.27(-2.88%) |
Sep 15, 2020 | 77.66 | 80.33 | 75.97 | 78.93 | 57,849,944 | +1.03(+1.32%) |
Sep 14, 2020 | 76.80 | 78.82 | 76.26 | 77.90 | 47,427,920 | +1.56(+2.04%) |
Sep 11, 2020 | 79.82 | 79.99 | 75.04 | 76.34 | 54,762,900 | -2.64(-3.34%) |
Sep 10, 2020 | 83.07 | 83.31 | 78.38 | 78.98 | 51,471,548 | -2.93(-3.58%) |
Sep 09, 2020 | 81.40 | 82.44 | 79.28 | 81.91 | 54,120,848 | +3.22(+4.09%) |
Sep 08, 2020 | 78.05 | 81.88 | 78.00 | 78.69 | 54,924,644 | -3.32(-4.05%) |
Sep 04, 2020 | 81.45 | 84.39 | 76.33 | 82.01 | 82,267,696 | -0.53(-0.64%) |
Sep 03, 2020 | 87.84 | 88.47 | 81.59 | 82.54 | 87,294,920 | -7.68(-8.51%) |
Sep 02, 2020 | 94.01 | 94.28 | 88.74 | 90.22 | 50,344,516 | -1.96(-2.13%) |
Sep 01, 2020 | 91.92 | 92.51 | 90.19 | 92.18 | 55,857,648 | +1.36(+1.50%) |
Aug 31, 2020 | 85.05 | 92.64 | 85.05 | 90.82 | 90,601,648 | +5.27(+6.16%) |
Aug 28, 2020 | 84.30 | 86.04 | 84.19 | 85.55 | 40,723,200 | +1.75(+2.09%) |
Aug 27, 2020 | 86.35 | 86.58 | 82.94 | 83.80 | 42,172,112 | -2.22(-2.58%) |
Aug 26, 2020 | 86.97 | 87.72 | 85.20 | 86.02 | 47,123,216 | -0.33(-0.38%) |
Aug 25, 2020 | 83.36 | 86.62 | 82.35 | 86.35 | 49,202,792 | +3.27(+3.94%) |
Aug 24, 2020 | 84.55 | 85.33 | 82.55 | 83.08 | 38,017,708 | -0.73(-0.87%) |
Aug 21, 2020 | 83.29 | 84.41 | 82.23 | 83.81 | 48,280,300 | +1.04(+1.26%) |
Aug 20, 2020 | 79.74 | 82.84 | 79.12 | 82.77 | 42,923,716 | +1.68(+2.07%) |
Aug 19, 2020 | 81.78 | 81.85 | 80.45 | 81.09 | 37,456,160 | -0.57(-0.70%) |
Aug 18, 2020 | 82.80 | 82.88 | 81.03 | 81.66 | 30,957,392 | -0.76(-0.92%) |
Aug 17, 2020 | 82.09 | 83.06 | 81.55 | 82.42 | 31,434,812 | +1.12(+1.38%) |
Aug 14, 2020 | 81.81 | 83.24 | 80.88 | 81.30 | 42,389,400 | -0.54(-0.66%) |
Aug 13, 2020 | 82.88 | 84.02 | 81.54 | 81.84 | 57,378,312 | -0.77(-0.93%) |
Aug 12, 2020 | 78.43 | 82.88 | 77.55 | 82.61 | 88,554,104 | +5.73(+7.45%) |
Aug 11, 2020 | 80.71 | 80.71 | 76.10 | 76.88 | 77,829,736 | -5.36(-6.52%) |
Aug 10, 2020 | 85.05 | 85.16 | 79.32 | 82.24 | 70,490,536 | -2.61(-3.08%) |
Aug 07, 2020 | 86.67 | 87.29 | 82.67 | 84.85 | 66,543,100 | -1.86(-2.15%) |
Aug 06, 2020 | 85.49 | 86.98 | 84.78 | 86.71 | 53,929,464 | +1.40(+1.64%) |
Aug 05, 2020 | 84.96 | 86.32 | 83.32 | 85.31 | 65,689,664 | +0.27(+0.32%) |
Aug 04, 2020 | 78.03 | 85.81 | 77.99 | 85.04 | 155,610,496 | +7.37(+9.49%) |
Aug 03, 2020 | 78.19 | 78.50 | 77.06 | 77.67 | 42,610,952 | +0.24(+0.31%) |
Jul 31, 2020 | 78.67 | 78.96 | 75.36 | 77.43 | 71,699,600 | -0.77(-0.98%) |
Jul 30, 2020 | 75.37 | 78.96 | 75.07 | 78.20 | 80,219,776 | +2.11(+2.77%) |
Jul 29, 2020 | 75.50 | 77.19 | 73.90 | 76.09 | 132,884,048 | +8.48(+12.54%) |
Jul 28, 2020 | 68.10 | 69.80 | 67.02 | 67.61 | 93,514,456 | -1.36(-1.97%) |
Jul 27, 2020 | 69.28 | 71.63 | 67.79 | 68.97 | 107,858,464 | -0.43(-0.62%) |
Jul 24, 2020 | 64.18 | 69.94 | 64.05 | 69.40 | 205,314,496 | +5.12(+7.97%) |
Jul 23, 2020 | 61.63 | 64.28 | 58.63 | 64.28 | 106,540,752 | +2.49(+4.03%) |
Jul 22, 2020 | 57.07 | 62.00 | 56.97 | 61.79 | 135,070,352 | +4.79(+8.40%) |
Jul 21, 2020 | 57.81 | 58.50 | 56.32 | 57.00 | 44,777,780 | -0.46(-0.80%) |
Jul 20, 2020 | 55.23 | 57.53 | 54.83 | 57.46 | 44,994,816 | +2.42(+4.40%) |
Jul 17, 2020 | 55.31 | 55.81 | 54.68 | 55.04 | 34,710,400 | +0.12(+0.22%) |
Jul 16, 2020 | 54.68 | 55.15 | 53.74 | 54.92 | 36,860,804 | -0.42(-0.76%) |
Jul 15, 2020 | 54.96 | 55.37 | 53.59 | 55.34 | 42,335,940 | +0.62(+1.13%) |
Jul 14, 2020 | 53.30 | 54.86 | 52.26 | 54.72 | 54,816,952 | +1.13(+2.11%) |
Jul 13, 2020 | 56.68 | 58.35 | 53.38 | 53.59 | 57,698,144 | -2.29(-4.10%) |
Jul 10, 2020 | 57.54 | 58.15 | 55.51 | 55.88 | 59,839,600 | -1.38(-2.41%) |
Jul 09, 2020 | 53.52 | 57.58 | 53.31 | 57.26 | 87,108,856 | +3.76(+7.03%) |
Jul 08, 2020 | 53.01 | 53.50 | 52.07 | 53.50 | 35,559,680 | +0.57(+1.08%) |
Jul 07, 2020 | 53.28 | 54.17 | 52.86 | 52.93 | 32,123,928 | -0.47(-0.88%) |
Jul 06, 2020 | 52.90 | 53.52 | 52.33 | 53.40 | 36,735,976 | +1.06(+2.03%) |
Jul 02, 2020 | 53.03 | 53.19 | 52.05 | 52.34 | 29,081,400 | -0.24(-0.46%) |
Jul 01, 2020 | 52.63 | 52.87 | 51.60 | 52.58 | 32,343,836 | -0.03(-0.06%) |
Jun 30, 2020 | 51.16 | 52.77 | 50.82 | 52.61 | 42,242,776 | +2.33(+4.63%) |
Jun 29, 2020 | 50.15 | 50.28 | 48.42 | 50.28 | 49,809,336 | +0.18(+0.36%) |
Jun 26, 2020 | 51.85 | 51.95 | 49.45 | 50.10 | 65,485,700 | -1.83(-3.52%) |
Jun 25, 2020 | 52.56 | 52.70 | 50.54 | 51.93 | 51,053,496 | -0.46(-0.88%) |
Jun 24, 2020 | 53.94 | 54.74 | 51.92 | 52.39 | 53,494,376 | -1.60(-2.96%) |
Jun 23, 2020 | 55.05 | 55.37 | 53.87 | 53.99 | 48,049,736 | -0.77(-1.41%) |
Jun 22, 2020 | 54.67 | 55.17 | 53.74 | 54.76 | 44,669,200 | +0.53(+0.98%) |
Jun 19, 2020 | 54.41 | 55.45 | 53.81 | 54.23 | 52,801,400 | +0.19(+0.35%) |
Jun 18, 2020 | 54.62 | 55.12 | 53.65 | 54.04 | 40,261,384 | -0.51(-0.93%) |
Jun 17, 2020 | 54.79 | 55.82 | 54.30 | 54.55 | 45,075,200 | +0.09(+0.17%) |
Jun 16, 2020 | 55.72 | 56.07 | 53.59 | 54.46 | 50,905,740 | -0.22(-0.40%) |
Jun 15, 2020 | 52.58 | 54.73 | 52.41 | 54.68 | 56,613,764 | +1.18(+2.21%) |
Jun 12, 2020 | 55.01 | 55.60 | 52.11 | 53.50 | 71,189,000 | +0.67(+1.27%) |
Jun 11, 2020 | 55.94 | 56.68 | 52.80 | 52.83 | 78,609,296 | -4.61(-8.03%) |
Jun 10, 2020 | 57.20 | 59.00 | 57.03 | 57.44 | 78,607,216 | +1.05(+1.86%) |
Jun 09, 2020 | 52.95 | 56.46 | 52.72 | 56.39 | 79,816,808 | +3.42(+6.46%) |
Jun 08, 2020 | 53.30 | 53.35 | 52.26 | 52.97 | 39,654,160 | -0.13(-0.24%) |
Jun 05, 2020 | 52.99 | 53.57 | 52.08 | 53.10 | 53,908,200 | +0.47(+0.89%) |
Jun 04, 2020 | 52.59 | 53.74 | 52.20 | 52.63 | 44,817,128 | -0.10(-0.19%) |
Jun 03, 2020 | 53.60 | 53.65 | 52.33 | 52.73 | 46,688,604 | -0.81(-1.51%) |
Jun 02, 2020 | 53.45 | 53.57 | 52.01 | 53.54 | 42,801,376 | -0.09(-0.17%) |
Jun 01, 2020 | 53.31 | 54.11 | 52.89 | 53.63 | 36,898,200 | -0.17(-0.32%) |
May 29, 2020 | 52.07 | 53.80 | 51.85 | 53.80 | 64,948,300 | +2.06(+3.98%) |
May 28, 2020 | 52.25 | 53.54 | 51.25 | 51.74 | 53,710,112 | -1.00(-1.90%) |
May 27, 2020 | 53.27 | 53.28 | 49.09 | 52.74 | 102,379,584 | -0.45(-0.85%) |
May 26, 2020 | 56.01 | 56.08 | 53.02 | 53.19 | 51,593,328 | -1.98(-3.59%) |
May 22, 2020 | 54.77 | 55.37 | 53.78 | 55.17 | 43,524,100 | +0.52(+0.95%) |
May 21, 2020 | 56.68 | 56.72 | 54.61 | 54.65 | 48,436,532 | -1.74(-3.09%) |
May 20, 2020 | 56.55 | 56.98 | 55.63 | 56.39 | 50,851,908 | +0.92(+1.66%) |
May 19, 2020 | 54.39 | 56.73 | 54.36 | 55.47 | 60,336,900 | +0.88(+1.61%) |
May 18, 2020 | 54.98 | 55.25 | 54.24 | 54.59 | 48,628,636 | +0.39(+0.72%) |
May 15, 2020 | 53.32 | 54.44 | 52.86 | 54.20 | 66,950,800 | -0.48(-0.88%) |
May 14, 2020 | 52.10 | 54.54 | 51.61 | 54.68 | 73,738,720 | +2.50(+4.79%) |
May 13, 2020 | 54.04 | 55.22 | 51.29 | 52.18 | 76,732,568 | -1.58(-2.94%) |
May 12, 2020 | 56.21 | 56.58 | 53.75 | 53.76 | 55,567,248 | -1.98(-3.55%) |
May 11, 2020 | 52.90 | 55.89 | 52.75 | 55.74 | 68,670,960 | +2.55(+4.79%) |
May 08, 2020 | 52.15 | 53.27 | 51.81 | 53.19 | 40,774,100 | +1.24(+2.39%) |
May 07, 2020 | 52.93 | 52.97 | 51.62 | 51.95 | 48,900,976 | -0.21(-0.40%) |
May 06, 2020 | 52.42 | 53.31 | 51.88 | 52.16 | 48,101,556 | -0.03(-0.06%) |
May 05, 2020 | 53.43 | 53.51 | 51.29 | 52.19 | 56,530,980 | -0.37(-0.70%) |
May 04, 2020 | 49.81 | 52.61 | 49.73 | 52.56 | 62,536,464 | +2.68(+5.37%) |
May 01, 2020 | 51.07 | 51.95 | 49.09 | 49.88 | 69,562,600 | -2.51(-4.79%) |
Apr 30, 2020 | 53.43 | 54.29 | 52.03 | 52.39 | 65,436,044 | -1.27(-2.37%) |
Apr 29, 2020 | 54.53 | 54.86 | 52.74 | 53.66 | 110,682,096 | -1.85(-3.33%) |
Apr 28, 2020 | 57.16 | 57.35 | 55.30 | 55.51 | 79,907,720 | -0.98(-1.73%) |
Apr 27, 2020 | 57.44 | 58.00 | 56.25 | 56.49 | 62,517,348 | +0.31(+0.55%) |
Apr 24, 2020 | 55.10 | 56.78 | 54.42 | 56.18 | 72,854,704 | +0.28(+0.50%) |
Apr 23, 2020 | 56.65 | 57.28 | 55.64 | 55.90 | 69,561,712 | -0.02(-0.04%) |
Apr 22, 2020 | 54.91 | 56.15 | 54.34 | 55.92 | 63,100,648 | +3.00(+5.67%) |
Apr 21, 2020 | 56.90 | 57.73 | 51.41 | 52.92 | 123,843,104 | -4.05(-7.11%) |
Apr 20, 2020 | 55.98 | 58.63 | 55.85 | 56.97 | 72,290,784 | +0.37(+0.65%) |
Apr 17, 2020 | 57.35 | 57.76 | 55.55 | 56.60 | 76,908,704 | -0.35(-0.61%) |
Apr 16, 2020 | 55.96 | 58.08 | 55.63 | 56.95 | 102,988,000 | +1.96(+3.56%) |
Apr 15, 2020 | 53.73 | 55.57 | 53.41 | 54.99 | 83,749,920 | +0.06(+0.11%) |
Apr 14, 2020 | 52.24 | 55.14 | 52.11 | 54.93 | 85,170,904 | +3.99(+7.83%) |
Apr 13, 2020 | 48.47 | 51.07 | 48.23 | 50.94 | 64,184,572 | +2.56(+5.29%) |
Apr 09, 2020 | 49.65 | 50.25 | 47.72 | 48.38 | 80,357,296 | -0.41(-0.84%) |
Apr 08, 2020 | 48.07 | 49.00 | 47.61 | 48.79 | 64,844,808 | +1.23(+2.59%) |
Apr 07, 2020 | 48.96 | 49.65 | 46.67 | 47.56 | 101,995,520 | +0.04(+0.08%) |
Apr 06, 2020 | 44.30 | 47.58 | 44.06 | 47.52 | 82,051,808 | +4.93(+11.58%) |
Apr 03, 2020 | 44.30 | 44.84 | 41.70 | 42.59 | 79,334,896 | -1.90(-4.27%) |
Apr 02, 2020 | 43.40 | 45.28 | 43.10 | 44.49 | 78,945,736 | +0.83(+1.90%) |
Apr 01, 2020 | 44.18 | 46.85 | 43.16 | 43.66 | 92,020,872 | -1.82(-4.00%) |
Mar 31, 2020 | 47.92 | 48.53 | 45.16 | 45.48 | 83,356,512 | -2.38(-4.97%) |
Mar 30, 2020 | 47.24 | 48.46 | 46.66 | 47.86 | 68,426,744 | +1.28(+2.75%) |
Mar 27, 2020 | 46.32 | 47.98 | 45.90 | 46.58 | 74,599,200 | -0.92(-1.94%) |
Mar 26, 2020 | 45.78 | 47.50 | 45.40 | 47.50 | 73,845,168 | +2.87(+6.43%) |
Mar 25, 2020 | 46.79 | 47.88 | 44.42 | 44.63 | 93,646,864 | -1.59(-3.44%) |
Mar 24, 2020 | 44.04 | 46.81 | 43.99 | 46.22 | 106,595,416 | +4.58(+11.00%) |
Mar 23, 2020 | 40.62 | 42.32 | 38.95 | 41.64 | 101,565,216 | +2.03(+5.12%) |
Mar 20, 2020 | 41.51 | 42.48 | 39.58 | 39.61 | 106,859,504 | -0.21(-0.53%) |
Mar 19, 2020 | 39.56 | 41.70 | 37.69 | 39.82 | 88,854,360 | +0.70(+1.79%) |
Mar 18, 2020 | 39.54 | 41.95 | 36.75 | 39.12 | 106,585,736 | -2.76(-6.59%) |
Mar 17, 2020 | 40.19 | 42.88 | 38.30 | 41.88 | 92,618,096 | +3.17(+8.19%) |
Mar 16, 2020 | 39.08 | 43.37 | 38.51 | 38.71 | 84,273,888 | -5.19(-11.82%) |
Mar 13, 2020 | 42.20 | 43.91 | 39.60 | 43.90 | 86,689,600 | +4.89(+12.54%) |
Mar 12, 2020 | 42.00 | 42.50 | 39.00 | 39.01 | 107,251,184 | -6.69(-14.64%) |
Mar 11, 2020 | 44.19 | 45.97 | 43.80 | 45.70 | 102,061,080 | +0.32(+0.71%) |
Mar 10, 2020 | 45.41 | 45.44 | 43.10 | 45.38 | 76,081,120 | +2.11(+4.88%) |
Mar 09, 2020 | 43.03 | 46.34 | 42.51 | 43.27 | 80,348,464 | -5.32(-10.95%) |
Mar 06, 2020 | 49.44 | 49.54 | 46.74 | 48.59 | 124,590,800 | -1.19(-2.39%) |
Mar 05, 2020 | 48.68 | 49.78 | 47.51 | 49.78 | 96,718,568 | -0.33(-0.66%) |
Mar 04, 2020 | 48.25 | 50.14 | 47.21 | 50.11 | 93,041,880 | +3.36(+7.19%) |
Mar 03, 2020 | 49.03 | 50.20 | 45.67 | 46.75 | 141,605,040 | -0.71(-1.50%) |
Mar 02, 2020 | 47.42 | 47.68 | 44.66 | 47.46 | 102,135,872 | +1.98(+4.35%) |
Feb 28, 2020 | 41.35 | 46.15 | 41.04 | 45.48 | 100,667,696 | +1.47(+3.34%) |
Feb 27, 2020 | 45.38 | 46.24 | 42.21 | 44.01 | 105,957,248 | -3.48(-7.33%) |
Feb 26, 2020 | 47.70 | 49.29 | 47.07 | 47.49 | 86,369,664 | -0.08(-0.17%) |
Feb 25, 2020 | 51.14 | 51.24 | 47.12 | 47.57 | 88,368,496 | -1.55(-3.16%) |
Feb 24, 2020 | 48.17 | 50.28 | 47.49 | 49.12 | 86,152,656 | -4.16(-7.81%) |
Feb 21, 2020 | 56.71 | 56.80 | 52.89 | 53.28 | 88,553,296 | -3.99(-6.97%) |
Feb 20, 2020 | 58.44 | 59.02 | 56.15 | 57.27 | 74,016,040 | -1.63(-2.77%) |
Feb 19, 2020 | 57.99 | 59.27 | 57.51 | 58.90 | 58,433,452 | +2.01(+3.53%) |
Feb 18, 2020 | 54.94 | 58.13 | 54.84 | 56.89 | 70,141,008 | +1.58(+2.86%) |
Feb 14, 2020 | 55.19 | 55.40 | 54.56 | 55.31 | 52,365,300 | +0.78(+1.43%) |
Feb 13, 2020 | 53.43 | 55.03 | 53.34 | 54.53 | 51,463,012 | +0.64(+1.19%) |
Feb 12, 2020 | 54.53 | 54.85 | 53.53 | 53.89 | 45,733,680 | +0.09(+0.17%) |
Feb 11, 2020 | 53.22 | 54.48 | 52.91 | 53.80 | 74,586,896 | +1.54(+2.95%) |
Feb 10, 2020 | 49.47 | 52.30 | 49.35 | 52.26 | 60,805,056 | +2.53(+5.09%) |
Feb 07, 2020 | 48.91 | 50.66 | 48.63 | 49.73 | 53,107,500 | +0.41(+0.83%) |
Feb 06, 2020 | 48.80 | 49.39 | 47.63 | 49.32 | 48,596,800 | -0.52(-1.04%) |
Feb 05, 2020 | 50.29 | 50.42 | 49.31 | 49.84 | 42,639,300 | +0.39(+0.79%) |
Feb 04, 2020 | 49.21 | 49.75 | 48.61 | 49.45 | 46,173,804 | +1.43(+2.98%) |
Feb 03, 2020 | 46.40 | 48.10 | 46.23 | 48.02 | 46,992,444 | +1.02(+2.17%) |
Jan 31, 2020 | 48.40 | 48.58 | 46.79 | 47.00 | 60,322,400 | -1.78(-3.65%) |
Jan 30, 2020 | 46.49 | 48.81 | 46.13 | 48.78 | 70,226,472 | +1.27(+2.67%) |
Jan 29, 2020 | 47.84 | 48.07 | 46.10 | 47.51 | 112,326,552 | -0.94(-1.94%) |
Jan 28, 2020 | 50.03 | 50.85 | 49.48 | 48.45 | 61,603,680 | -0.81(-1.64%) |
Jan 27, 2020 | 48.45 | 49.79 | 47.90 | 49.26 | 48,670,396 | -1.09(-2.16%) |
Jan 24, 2020 | 52.28 | 52.81 | 49.47 | 50.35 | 80,004,896 | -1.36(-2.63%) |
Jan 23, 2020 | 51.34 | 51.74 | 50.74 | 51.71 | 39,878,628 | +0.28(+0.54%) |
Jan 22, 2020 | 51.63 | 51.88 | 51.19 | 51.43 | 40,597,316 | +0.38(+0.74%) |
Jan 21, 2020 | 50.96 | 51.81 | 50.70 | 51.05 | 49,004,984 | +0.12(+0.24%) |
Jan 17, 2020 | 50.20 | 51.05 | 49.90 | 50.93 | 57,722,500 | +1.16(+2.33%) |
Jan 16, 2020 | 49.17 | 50.31 | 48.99 | 49.77 | 58,716,980 | +1.23(+2.53%) |
Jan 15, 2020 | 48.23 | 49.08 | 48.12 | 48.54 | 40,090,536 | +0.33(+0.68%) |
Jan 14, 2020 | 48.64 | 49.03 | 47.91 | 48.21 | 38,564,660 | -0.53(-1.09%) |
Jan 13, 2020 | 48.66 | 48.86 | 48.24 | 48.74 | 34,266,768 | +0.58(+1.19%) |
Jan 10, 2020 | 49.26 | 49.29 | 48.00 | 48.16 | 44,215,496 | -0.81(-1.66%) |
Jan 09, 2020 | 48.94 | 49.96 | 48.39 | 48.98 | 76,516,528 | +0.99(+2.06%) |
Jan 08, 2020 | 47.85 | 48.30 | 47.14 | 47.99 | 53,772,160 | -0.26(-0.54%) |
Jan 07, 2020 | 49.35 | 49.39 | 48.04 | 48.25 | 58,086,056 | -0.14(-0.29%) |
Jan 06, 2020 | 48.02 | 48.86 | 47.86 | 48.39 | 47,922,648 | -0.21(-0.43%) |
Jan 03, 2020 | 48.03 | 49.39 | 47.54 | 48.60 | 73,362,096 | -0.50(-1.02%) |
Jan 02, 2020 | 46.86 | 49.25 | 46.63 | 49.10 | 80,329,376 | +3.24(+7.06%) |
Dec 31, 2019 | 45.07 | 46.09 | 44.92 | 45.86 | 31,791,200 | +0.34(+0.75%) |
Dec 30, 2019 | 46.14 | 46.17 | 44.66 | 45.52 | 41,149,672 | -0.66(-1.43%) |
Dec 27, 2019 | 46.85 | 46.88 | 45.98 | 46.18 | 36,624,200 | -0.45(-0.97%) |
Dec 26, 2019 | 46.99 | 47.31 | 45.66 | 46.63 | 57,565,188 | +0.09(+0.19%) |
Dec 24, 2019 | 46.10 | 46.61 | 45.77 | 46.54 | 44,432,100 | +1.08(+2.38%) |
Dec 23, 2019 | 44.58 | 45.63 | 44.39 | 45.46 | 55,891,980 | +1.31(+2.97%) |
Dec 20, 2019 | 43.44 | 44.26 | 43.26 | 44.15 | 68,216,704 | +1.32(+3.08%) |
Dec 19, 2019 | 42.63 | 43.34 | 42.60 | 42.83 | 45,883,072 | +0.53(+1.25%) |
Dec 18, 2019 | 42.79 | 43.06 | 42.24 | 42.30 | 39,083,480 | -0.41(-0.96%) |
Dec 17, 2019 | 42.51 | 43.10 | 42.15 | 42.71 | 44,868,376 | +0.36(+0.85%) |
Dec 16, 2019 | 41.73 | 42.98 | 41.73 | 42.35 | 58,826,988 | +1.20(+2.92%) |
Dec 13, 2019 | 42.35 | 42.95 | 41.06 | 41.15 | 79,985,400 | -1.44(-3.38%) |
Dec 12, 2019 | 39.40 | 42.62 | 39.25 | 42.59 | 86,890,912 | +3.12(+7.90%) |
Dec 11, 2019 | 39.44 | 39.61 | 39.04 | 39.47 | 31,698,266 | +0.03(+0.08%) |
Dec 10, 2019 | 39.20 | 39.73 | 38.82 | 39.44 | 33,734,000 | +0.51(+1.31%) |
Dec 09, 2019 | 39.46 | 39.84 | 38.91 | 38.93 | 27,928,122 | -0.70(-1.77%) |
Dec 06, 2019 | 40.10 | 40.19 | 39.56 | 39.63 | 31,150,300 | +0.01(+0.03%) |
Dec 05, 2019 | 39.95 | 40.22 | 39.55 | 39.62 | 35,574,000 | -0.07(-0.18%) |
Dec 04, 2019 | 39.38 | 39.82 | 39.13 | 39.69 | 44,301,112 | +0.79(+2.03%) |
Dec 03, 2019 | 37.34 | 38.93 | 37.15 | 38.90 | 52,860,044 | +0.17(+0.44%) |
Dec 02, 2019 | 39.32 | 39.41 | 38.44 | 38.73 | 35,726,296 | -0.42(-1.07%) |
Nov 29, 2019 | 39.10 | 39.52 | 39.02 | 39.15 | 17,609,900 | -0.26(-0.66%) |
Nov 27, 2019 | 39.46 | 39.76 | 39.07 | 39.41 | 33,733,700 | +0.39(+1.00%) |
Nov 26, 2019 | 39.30 | 39.48 | 38.81 | 39.02 | 43,606,824 | -0.77(-1.94%) |
Nov 25, 2019 | 39.50 | 40.17 | 39.49 | 39.79 | 45,771,624 | +0.64(+1.63%) |
Nov 22, 2019 | 39.36 | 39.89 | 38.19 | 39.15 | 56,931,800 | -0.37(-0.94%) |
Nov 21, 2019 | 40.42 | 40.71 | 38.64 | 39.52 | 87,830,328 | -1.46(-3.56%) |
Nov 20, 2019 | 40.96 | 41.75 | 40.07 | 40.98 | 79,775,008 | -0.35(-0.85%) |
Nov 19, 2019 | 40.14 | 41.79 | 39.69 | 41.33 | 94,371,160 | +1.45(+3.64%) |
Nov 18, 2019 | 38.65 | 39.99 | 38.60 | 39.88 | 66,106,460 | +1.32(+3.42%) |
Nov 15, 2019 | 38.94 | 39.37 | 38.34 | 38.56 | 63,020,800 | +0.21(+0.55%) |
Nov 14, 2019 | 37.51 | 38.50 | 37.36 | 38.35 | 65,829,624 | +0.83(+2.21%) |
Nov 13, 2019 | 36.65 | 37.96 | 36.58 | 37.52 | 69,096,496 | +0.81(+2.21%) |
Nov 12, 2019 | 36.43 | 37.13 | 36.40 | 36.71 | 58,575,168 | +0.40(+1.10%) |
Nov 11, 2019 | 35.96 | 36.66 | 35.58 | 36.31 | 43,511,936 | +0.02(+0.06%) |
Nov 08, 2019 | 36.06 | 36.58 | 36.00 | 36.29 | 39,396,200 | +0.01(+0.03%) |
Nov 07, 2019 | 36.52 | 36.99 | 36.03 | 36.28 | 54,292,336 | +0.35(+0.97%) |
Nov 06, 2019 | 36.06 | 36.48 | 35.52 | 35.93 | 51,622,780 | -0.22(-0.61%) |
Nov 05, 2019 | 36.56 | 37.18 | 35.98 | 36.15 | 84,730,040 | -0.14(-0.39%) |
Nov 04, 2019 | 35.19 | 36.45 | 34.76 | 36.29 | 83,198,128 | +1.40(+4.01%) |
Nov 01, 2019 | 34.37 | 35.00 | 34.10 | 34.89 | 64,238,600 | +0.96(+2.83%) |
Oct 31, 2019 | 32.98 | 34.34 | 32.82 | 33.93 | 67,842,328 | +0.80(+2.41%) |
Oct 30, 2019 | 32.93 | 33.34 | 32.03 | 33.13 | 78,163,072 | +0.10(+0.30%) |
Oct 29, 2019 | 33.73 | 33.90 | 32.70 | 33.03 | 78,327,072 | -0.66(-1.96%) |
Oct 28, 2019 | 33.16 | 33.91 | 33.15 | 33.69 | 51,179,284 | +0.98(+3.00%) |
Oct 25, 2019 | 31.90 | 32.86 | 31.83 | 32.71 | 45,368,800 | +0.99(+3.12%) |
Oct 24, 2019 | 31.58 | 31.86 | 31.34 | 31.72 | 28,403,548 | +0.36(+1.15%) |
Oct 23, 2019 | 31.09 | 31.65 | 30.83 | 31.36 | 26,819,652 | -0.15(-0.48%) |
Oct 22, 2019 | 32.06 | 32.15 | 31.50 | 31.51 | 36,793,504 | -0.52(-1.62%) |
Oct 21, 2019 | 31.50 | 32.26 | 31.41 | 32.03 | 52,618,924 | +1.06(+3.42%) |
Oct 18, 2019 | 31.06 | 31.33 | 30.29 | 30.97 | 39,711,200 | -0.17(-0.55%) |
Oct 17, 2019 | 31.30 | 31.40 | 30.86 | 31.14 | 36,992,244 | +0.33(+1.07%) |
Oct 16, 2019 | 30.60 | 31.41 | 30.53 | 30.81 | 43,037,220 | +0.09(+0.29%) |
Oct 15, 2019 | 30.70 | 30.92 | 30.17 | 30.72 | 42,099,324 | +0.21(+0.69%) |
Oct 14, 2019 | 29.71 | 30.61 | 29.38 | 30.51 | 44,633,708 | +0.76(+2.55%) |
Oct 11, 2019 | 28.83 | 30.20 | 28.81 | 29.75 | 66,632,400 | +1.37(+4.83%) |
Oct 10, 2019 | 28.52 | 28.89 | 28.00 | 28.38 | 41,083,516 | -0.10(-0.35%) |
Oct 09, 2019 | 28.80 | 28.95 | 28.35 | 28.48 | 36,178,008 | +0.25(+0.89%) |
Oct 08, 2019 | 28.55 | 28.64 | 27.92 | 28.23 | 44,389,200 | -0.70(-2.42%) |
Oct 07, 2019 | 28.90 | 29.63 | 28.84 | 28.93 | 39,703,568 | -0.08(-0.28%) |
Oct 04, 2019 | 28.83 | 29.06 | 28.57 | 29.01 | 34,609,200 | +0.33(+1.15%) |
Oct 03, 2019 | 28.28 | 28.78 | 27.43 | 28.68 | 56,865,208 | +0.37(+1.31%) |
Oct 02, 2019 | 28.50 | 28.85 | 28.03 | 28.31 | 43,999,316 | -0.45(-1.56%) |