Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.21 | 32.24 | 31.70 | 31.75 | 8,592,984 | -0.24(-0.76%) |
Nov 27, 2020 | 31.87 | 32.12 | 31.80 | 31.99 | 3,249,275 | -0.14(-0.43%) |
Nov 25, 2020 | 31.87 | 32.15 | 31.76 | 32.13 | 4,213,607 | +0.12(+0.38%) |
Nov 24, 2020 | 31.74 | 32.12 | 31.69 | 32.01 | 5,745,292 | +0.30(+0.95%) |
Nov 23, 2020 | 31.86 | 31.87 | 31.49 | 31.71 | 6,644,046 | -0.25(-0.78%) |
Nov 20, 2020 | 32.05 | 32.11 | 31.83 | 31.96 | 4,953,859 | -0.09(-0.30%) |
Nov 19, 2020 | 32.08 | 32.12 | 31.80 | 32.05 | 6,187,702 | +0.49(+1.56%) |
Nov 18, 2020 | 32.22 | 32.24 | 31.52 | 31.56 | 12,538,151 | -0.50(-1.56%) |
Nov 17, 2020 | 32.18 | 32.37 | 31.96 | 32.06 | 10,886,142 | -0.79(-2.39%) |
Nov 16, 2020 | 33.15 | 33.26 | 32.71 | 32.85 | 5,983,373 | -0.21(-0.63%) |
Nov 13, 2020 | 32.61 | 33.06 | 32.61 | 33.06 | 3,996,942 | +0.47(+1.46%) |
Nov 12, 2020 | 32.79 | 32.94 | 32.51 | 32.58 | 4,829,250 | -0.80(-2.39%) |
Nov 11, 2020 | 33.16 | 33.46 | 32.96 | 33.38 | 8,876,140 | +0.29(+0.88%) |
Nov 10, 2020 | 33.29 | 33.35 | 32.84 | 33.09 | 7,262,157 | +1.14(+3.57%) |
Nov 09, 2020 | 32.36 | 32.40 | 31.92 | 31.95 | 7,367,771 | +0.55(+1.76%) |
Nov 06, 2020 | 31.60 | 31.65 | 31.32 | 31.39 | 5,580,083 | +0.03(+0.11%) |
Nov 05, 2020 | 31.86 | 31.90 | 31.27 | 31.36 | 7,746,840 | +0.20(+0.63%) |
Nov 04, 2020 | 30.97 | 31.63 | 30.94 | 31.16 | 12,815,062 | +1.12(+3.72%) |
Nov 03, 2020 | 29.90 | 30.23 | 29.86 | 30.05 | 7,260,757 | +0.73(+2.50%) |
Nov 02, 2020 | 29.14 | 29.34 | 28.99 | 29.31 | 5,376,957 | +0.84(+2.93%) |
Oct 30, 2020 | 28.53 | 28.74 | 28.34 | 28.48 | 6,668,616 | -0.46(-1.59%) |
Oct 29, 2020 | 28.92 | 29.08 | 28.53 | 28.94 | 7,700,828 | +0.01(+0.03%) |
Oct 28, 2020 | 29.54 | 29.57 | 28.86 | 28.93 | 8,780,557 | -1.19(-3.96%) |
Oct 27, 2020 | 30.22 | 30.49 | 30.09 | 30.12 | 7,820,939 | +0.11(+0.37%) |
Oct 26, 2020 | 30.19 | 30.22 | 29.82 | 30.01 | 4,224,334 | -0.06(-0.20%) |
Oct 23, 2020 | 30.17 | 30.26 | 29.81 | 30.07 | 6,047,838 | +0.17(+0.57%) |
Oct 22, 2020 | 30.01 | 30.05 | 29.73 | 29.90 | 8,099,696 | -0.22(-0.74%) |
Oct 21, 2020 | 30.40 | 30.59 | 30.09 | 30.12 | 9,105,162 | -0.59(-1.91%) |
Oct 20, 2020 | 30.82 | 30.88 | 30.49 | 30.71 | 6,226,610 | -0.12(-0.39%) |
Oct 19, 2020 | 31.21 | 31.33 | 30.75 | 30.83 | 4,092,195 | -0.33(-1.07%) |
Oct 16, 2020 | 31.07 | 31.30 | 31.02 | 31.16 | 4,636,007 | +0.50(+1.64%) |
Oct 15, 2020 | 30.67 | 30.78 | 30.43 | 30.66 | 8,106,764 | -1.05(-3.31%) |
Oct 14, 2020 | 31.92 | 31.95 | 31.54 | 31.71 | 3,442,905 | +0.02(+0.05%) |
Oct 13, 2020 | 31.95 | 32.10 | 31.59 | 31.69 | 5,893,453 | -0.32(-0.99%) |
Oct 12, 2020 | 32.13 | 32.13 | 31.85 | 32.01 | 4,167,789 | -0.01(-0.03%) |
Oct 09, 2020 | 32.02 | 32.29 | 31.94 | 32.02 | 4,535,790 | +0.35(+1.10%) |
Oct 08, 2020 | 31.46 | 31.74 | 31.42 | 31.67 | 3,871,327 | +0.49(+1.56%) |
Oct 07, 2020 | 31.22 | 31.33 | 31.10 | 31.18 | 4,398,507 | -0.19(-0.60%) |
Oct 06, 2020 | 31.93 | 31.97 | 31.29 | 31.37 | 4,778,964 | -0.75(-2.33%) |
Oct 05, 2020 | 31.85 | 32.20 | 31.85 | 32.12 | 2,806,916 | +0.38(+1.21%) |
Oct 02, 2020 | 31.67 | 31.94 | 31.60 | 31.73 | 3,924,752 | +0.09(+0.27%) |
Oct 01, 2020 | 32.05 | 32.13 | 31.51 | 31.65 | 4,555,794 | -0.43(-1.33%) |
Sep 30, 2020 | 32.48 | 32.48 | 31.96 | 32.08 | 4,388,541 | +0.18(+0.56%) |
Sep 29, 2020 | 32.04 | 32.26 | 31.76 | 31.90 | 3,365,954 | -0.37(-1.14%) |
Sep 28, 2020 | 32.25 | 32.52 | 32.19 | 32.26 | 3,534,174 | +0.05(+0.16%) |
Sep 25, 2020 | 31.79 | 32.22 | 31.78 | 32.21 | 3,843,781 | +0.36(+1.12%) |
Sep 24, 2020 | 32.02 | 32.08 | 31.61 | 31.85 | 4,110,603 | -0.35(-1.08%) |
Sep 23, 2020 | 32.90 | 32.92 | 32.17 | 32.20 | 3,909,490 | -0.18(-0.55%) |
Sep 22, 2020 | 32.34 | 32.49 | 32.13 | 32.38 | 3,871,672 | -0.18(-0.55%) |
Sep 21, 2020 | 32.83 | 32.85 | 32.13 | 32.56 | 5,187,925 | -0.89(-2.67%) |
Sep 18, 2020 | 33.90 | 33.90 | 33.39 | 33.46 | 4,323,036 | -0.18(-0.53%) |
Sep 17, 2020 | 33.60 | 33.86 | 33.45 | 33.63 | 3,065,144 | +0.04(+0.13%) |
Sep 16, 2020 | 33.62 | 33.84 | 33.57 | 33.59 | 2,451,808 | +0.13(+0.38%) |
Sep 15, 2020 | 33.61 | 33.76 | 33.43 | 33.46 | 2,060,371 | +0.16(+0.49%) |
Sep 14, 2020 | 33.36 | 33.45 | 33.25 | 33.30 | 1,792,225 | -0.03(-0.08%) |
Sep 11, 2020 | 33.32 | 33.41 | 33.11 | 33.33 | 2,505,997 | +0.29(+0.88%) |
Sep 10, 2020 | 33.63 | 33.75 | 32.98 | 33.04 | 3,082,821 | -0.84(-2.47%) |
Sep 09, 2020 | 34.03 | 34.20 | 33.87 | 33.87 | 3,841,956 | +0.66(+2.00%) |
Sep 08, 2020 | 33.35 | 33.53 | 33.08 | 33.21 | 3,574,014 | +0.43(+1.30%) |
Sep 04, 2020 | 33.17 | 33.25 | 32.36 | 32.78 | 4,425,012 | -0.46(-1.38%) |
Sep 03, 2020 | 33.98 | 34.05 | 33.07 | 33.24 | 3,241,341 | -0.76(-2.23%) |
Sep 02, 2020 | 33.66 | 34.04 | 33.57 | 34.00 | 3,335,710 | +0.80(+2.41%) |
Sep 01, 2020 | 33.49 | 33.53 | 32.99 | 33.20 | 4,356,297 | -0.55(-1.62%) |
Aug 31, 2020 | 33.74 | 34.03 | 33.65 | 33.75 | 2,527,703 | +0.00(+0.00%) |
Aug 28, 2020 | 33.86 | 33.86 | 33.53 | 33.75 | 2,476,308 | -0.13(-0.38%) |
Aug 27, 2020 | 34.28 | 34.30 | 33.76 | 33.87 | 2,935,256 | -0.39(-1.14%) |
Aug 26, 2020 | 34.10 | 34.27 | 34.01 | 34.27 | 1,984,639 | +0.06(+0.17%) |
Aug 25, 2020 | 34.41 | 34.47 | 34.12 | 34.21 | 2,241,502 | -0.09(-0.25%) |
Aug 24, 2020 | 34.56 | 34.61 | 34.10 | 34.29 | 4,198,605 | +0.03(+0.07%) |
Aug 21, 2020 | 34.09 | 34.29 | 33.97 | 34.27 | 2,602,928 | -0.32(-0.94%) |
Aug 20, 2020 | 34.61 | 34.67 | 34.44 | 34.59 | 2,191,118 | -0.13(-0.37%) |
Aug 19, 2020 | 35.21 | 35.21 | 34.70 | 34.72 | 1,918,817 | -0.30(-0.85%) |
Aug 18, 2020 | 35.13 | 35.15 | 34.87 | 35.02 | 2,335,157 | -0.03(-0.10%) |
Aug 17, 2020 | 34.69 | 35.15 | 34.69 | 35.05 | 3,158,148 | +0.49(+1.43%) |
Aug 14, 2020 | 34.55 | 34.75 | 34.46 | 34.55 | 3,824,183 | -0.55(-1.55%) |
Aug 13, 2020 | 35.38 | 35.42 | 35.03 | 35.10 | 3,348,058 | -0.41(-1.15%) |
Aug 12, 2020 | 35.32 | 35.71 | 35.26 | 35.51 | 3,935,309 | +0.73(+2.11%) |
Aug 11, 2020 | 34.95 | 34.98 | 34.71 | 34.78 | 3,420,961 | +0.29(+0.85%) |
Aug 10, 2020 | 34.53 | 34.55 | 34.29 | 34.48 | 2,578,626 | +0.13(+0.37%) |
Aug 07, 2020 | 34.20 | 34.40 | 34.17 | 34.35 | 3,500,820 | -0.15(-0.44%) |
Aug 06, 2020 | 34.48 | 34.60 | 34.24 | 34.51 | 3,439,385 | -0.20(-0.58%) |
Aug 05, 2020 | 35.03 | 35.09 | 34.62 | 34.71 | 2,806,219 | -0.03(-0.07%) |
Aug 04, 2020 | 34.51 | 34.80 | 34.46 | 34.73 | 2,597,147 | -0.04(-0.12%) |
Aug 03, 2020 | 34.59 | 34.99 | 34.50 | 34.78 | 3,491,624 | +0.82(+2.41%) |
Jul 31, 2020 | 34.53 | 34.57 | 33.74 | 33.96 | 6,240,922 | +0.06(+0.17%) |
Jul 30, 2020 | 33.52 | 33.96 | 33.37 | 33.90 | 4,234,349 | -0.29(-0.84%) |
Jul 29, 2020 | 34.57 | 34.59 | 33.83 | 34.19 | 6,009,558 | -0.60(-1.72%) |
Jul 28, 2020 | 34.78 | 35.09 | 34.74 | 34.78 | 4,921,400 | +0.35(+1.03%) |
Jul 27, 2020 | 34.26 | 34.52 | 34.18 | 34.43 | 3,517,582 | +0.50(+1.46%) |
Jul 24, 2020 | 34.00 | 34.12 | 33.81 | 33.93 | 4,412,090 | -0.01(-0.02%) |
Jul 23, 2020 | 34.76 | 34.78 | 33.93 | 33.94 | 5,254,010 | -0.73(-2.11%) |
Jul 22, 2020 | 34.83 | 34.99 | 34.53 | 34.67 | 2,460,692 | -0.34(-0.96%) |
Jul 21, 2020 | 35.25 | 35.26 | 34.89 | 35.01 | 3,451,167 | -0.01(-0.02%) |
Jul 20, 2020 | 35.53 | 35.71 | 34.88 | 35.02 | 3,496,752 | -0.20(-0.57%) |
Jul 17, 2020 | 34.98 | 35.33 | 34.93 | 35.22 | 3,116,602 | +0.28(+0.80%) |
Jul 16, 2020 | 35.10 | 35.15 | 34.73 | 34.94 | 3,261,593 | -0.39(-1.10%) |
Jul 15, 2020 | 35.05 | 35.45 | 34.90 | 35.33 | 5,818,715 | +1.05(+3.07%) |
Jul 14, 2020 | 33.83 | 34.33 | 33.73 | 34.28 | 4,488,709 | +0.53(+1.57%) |
Jul 13, 2020 | 33.82 | 34.25 | 33.66 | 33.75 | 3,899,247 | +0.13(+0.40%) |
Jul 10, 2020 | 33.75 | 33.83 | 33.14 | 33.61 | 4,076,908 | -0.39(-1.14%) |
Jul 09, 2020 | 34.35 | 34.53 | 33.79 | 34.00 | 3,289,825 | -0.32(-0.93%) |
Jul 08, 2020 | 34.17 | 34.36 | 34.01 | 34.32 | 2,676,007 | +0.31(+0.92%) |
Jul 07, 2020 | 33.93 | 34.39 | 33.91 | 34.01 | 2,451,774 | -0.53(-1.54%) |
Jul 06, 2020 | 34.41 | 34.80 | 34.39 | 34.54 | 2,568,102 | -0.18(-0.51%) |
Jul 02, 2020 | 34.66 | 34.77 | 34.49 | 34.72 | 3,222,274 | +0.30(+0.88%) |
Jul 01, 2020 | 34.29 | 34.63 | 34.13 | 34.41 | 2,937,106 | +0.06(+0.17%) |
Jun 30, 2020 | 33.94 | 34.46 | 33.85 | 34.35 | 2,757,826 | +0.03(+0.10%) |
Jun 29, 2020 | 34.55 | 34.59 | 34.22 | 34.32 | 2,816,734 | +0.17(+0.49%) |
Jun 26, 2020 | 34.85 | 34.94 | 34.09 | 34.15 | 3,049,043 | -0.48(-1.39%) |
Jun 25, 2020 | 34.37 | 34.66 | 34.14 | 34.63 | 2,240,351 | +0.38(+1.11%) |
Jun 24, 2020 | 34.57 | 34.82 | 34.16 | 34.25 | 2,737,277 | -0.77(-2.21%) |
Jun 23, 2020 | 35.04 | 35.50 | 34.93 | 35.03 | 2,827,787 | +0.31(+0.90%) |
Jun 22, 2020 | 34.89 | 34.93 | 34.53 | 34.72 | 2,633,638 | +0.10(+0.29%) |
Jun 19, 2020 | 34.79 | 34.89 | 34.33 | 34.62 | 2,712,675 | +0.13(+0.37%) |
Jun 18, 2020 | 34.67 | 34.80 | 34.40 | 34.49 | 2,277,266 | -0.74(-2.10%) |
Jun 17, 2020 | 35.31 | 35.40 | 35.18 | 35.23 | 3,437,469 | +0.43(+1.23%) |
Jun 16, 2020 | 34.99 | 35.02 | 34.42 | 34.80 | 5,282,570 | +0.51(+1.47%) |
Jun 15, 2020 | 33.88 | 34.46 | 33.53 | 34.30 | 5,001,009 | +0.25(+0.74%) |
Jun 12, 2020 | 34.48 | 34.58 | 33.57 | 34.04 | 5,183,849 | +0.18(+0.52%) |
Jun 11, 2020 | 35.23 | 35.26 | 33.87 | 33.87 | 4,554,979 | -1.85(-5.19%) |
Jun 10, 2020 | 35.93 | 36.02 | 35.58 | 35.72 | 4,070,498 | +0.45(+1.27%) |
Jun 09, 2020 | 35.53 | 35.61 | 35.26 | 35.27 | 3,487,519 | -0.41(-1.16%) |
Jun 08, 2020 | 35.37 | 35.69 | 35.18 | 35.69 | 6,350,695 | +0.56(+1.61%) |
Jun 05, 2020 | 35.15 | 35.43 | 35.05 | 35.12 | 3,299,450 | +0.04(+0.12%) |
Jun 04, 2020 | 35.15 | 35.48 | 35.04 | 35.08 | 3,326,183 | -0.40(-1.12%) |
Jun 03, 2020 | 35.53 | 35.64 | 35.43 | 35.47 | 3,132,297 | +0.08(+0.21%) |
Jun 02, 2020 | 35.11 | 35.42 | 34.99 | 35.40 | 2,367,224 | +0.15(+0.43%) |
Jun 01, 2020 | 35.06 | 35.28 | 34.99 | 35.25 | 2,596,860 | -0.06(-0.17%) |
May 29, 2020 | 35.20 | 35.34 | 34.60 | 35.31 | 4,388,699 | +0.32(+0.91%) |
May 28, 2020 | 35.09 | 35.40 | 34.82 | 34.99 | 3,473,566 | +0.51(+1.47%) |
May 27, 2020 | 34.27 | 34.51 | 33.93 | 34.48 | 3,104,260 | +0.16(+0.47%) |
May 26, 2020 | 34.46 | 34.67 | 34.24 | 34.32 | 2,412,552 | -0.12(-0.34%) |
May 22, 2020 | 34.19 | 34.61 | 34.10 | 34.44 | 1,922,749 | -0.12(-0.34%) |
May 21, 2020 | 34.76 | 34.84 | 34.37 | 34.56 | 2,710,590 | -0.24(-0.68%) |
May 20, 2020 | 35.26 | 35.28 | 34.69 | 34.79 | 3,923,291 | +0.32(+0.93%) |
May 19, 2020 | 34.75 | 35.05 | 34.45 | 34.47 | 4,150,848 | -0.29(-0.85%) |
May 18, 2020 | 34.89 | 35.16 | 34.77 | 34.77 | 6,666,321 | +0.31(+0.90%) |
May 15, 2020 | 34.19 | 34.52 | 34.08 | 34.46 | 3,028,503 | +0.04(+0.12%) |
May 14, 2020 | 34.47 | 34.73 | 34.11 | 34.41 | 5,729,764 | -1.19(-3.33%) |
May 13, 2020 | 35.53 | 35.97 | 35.43 | 35.60 | 6,036,119 | +0.44(+1.26%) |
May 12, 2020 | 35.20 | 35.54 | 34.97 | 35.16 | 4,636,236 | +0.12(+0.33%) |
May 11, 2020 | 34.52 | 35.18 | 34.48 | 35.04 | 3,485,931 | +0.13(+0.38%) |
May 08, 2020 | 34.77 | 35.07 | 34.72 | 34.91 | 1,956,106 | +0.17(+0.50%) |
May 07, 2020 | 34.86 | 34.92 | 34.43 | 34.73 | 3,666,386 | -0.57(-1.63%) |
May 06, 2020 | 35.22 | 35.57 | 35.11 | 35.31 | 4,571,449 | +0.33(+0.95%) |
May 05, 2020 | 35.30 | 35.37 | 34.92 | 34.97 | 4,723,727 | -0.13(-0.38%) |
May 04, 2020 | 34.84 | 35.12 | 34.68 | 35.11 | 4,590,015 | +0.78(+2.28%) |
May 01, 2020 | 34.28 | 34.35 | 33.84 | 34.33 | 3,905,609 | -0.72(-2.04%) |
Apr 30, 2020 | 35.73 | 35.77 | 34.89 | 35.04 | 4,175,196 | +0.18(+0.53%) |
Apr 29, 2020 | 35.32 | 35.38 | 34.84 | 34.86 | 5,286,461 | -0.20(-0.57%) |
Apr 28, 2020 | 35.78 | 35.79 | 34.99 | 35.06 | 4,083,344 | -0.45(-1.27%) |
Apr 27, 2020 | 35.47 | 35.79 | 35.43 | 35.51 | 3,150,578 | +0.11(+0.31%) |
Apr 24, 2020 | 35.35 | 35.47 | 35.05 | 35.40 | 4,435,786 | +0.24(+0.69%) |
Apr 23, 2020 | 35.07 | 35.54 | 35.07 | 35.16 | 4,369,557 | +0.25(+0.72%) |
Apr 22, 2020 | 34.74 | 35.02 | 34.47 | 34.91 | 4,442,645 | +0.59(+1.72%) |
Apr 21, 2020 | 34.52 | 34.73 | 34.13 | 34.32 | 4,284,095 | -0.43(-1.25%) |
Apr 20, 2020 | 34.83 | 35.31 | 34.75 | 34.75 | 3,967,095 | -0.29(-0.83%) |
Apr 17, 2020 | 35.23 | 35.31 | 34.72 | 35.04 | 5,801,086 | +0.22(+0.65%) |
Apr 16, 2020 | 34.09 | 34.90 | 34.00 | 34.82 | 6,899,713 | +1.65(+4.97%) |
Apr 15, 2020 | 33.07 | 33.56 | 32.87 | 33.17 | 3,944,198 | -0.47(-1.39%) |
Apr 14, 2020 | 32.93 | 33.68 | 32.78 | 33.63 | 7,083,428 | +1.20(+3.70%) |
Apr 13, 2020 | 32.40 | 32.64 | 32.23 | 32.43 | 2,895,284 | +0.05(+0.15%) |
Apr 09, 2020 | 32.63 | 32.69 | 32.18 | 32.38 | 9,576,914 | +0.67(+2.10%) |
Apr 08, 2020 | 31.47 | 31.93 | 31.20 | 31.72 | 3,306,188 | +0.46(+1.47%) |
Apr 07, 2020 | 31.98 | 31.98 | 31.26 | 31.26 | 4,948,253 | -0.32(-1.00%) |
Apr 06, 2020 | 31.16 | 31.68 | 31.13 | 31.58 | 4,963,248 | +0.64(+2.07%) |
Apr 03, 2020 | 30.82 | 31.13 | 30.59 | 30.93 | 5,232,611 | -0.47(-1.49%) |
Apr 02, 2020 | 30.84 | 31.49 | 30.54 | 31.40 | 4,255,788 | +0.40(+1.29%) |
Apr 01, 2020 | 30.87 | 31.45 | 30.85 | 31.00 | 4,386,771 | -0.56(-1.77%) |
Mar 31, 2020 | 31.19 | 32.00 | 31.10 | 31.56 | 6,247,588 | +0.24(+0.77%) |
Mar 30, 2020 | 30.68 | 31.35 | 30.59 | 31.32 | 6,611,190 | +0.97(+3.18%) |
Mar 27, 2020 | 29.70 | 30.95 | 29.47 | 30.35 | 7,311,177 | -0.67(-2.17%) |
Mar 26, 2020 | 29.50 | 31.14 | 29.50 | 31.03 | 6,946,471 | +1.52(+5.17%) |
Mar 25, 2020 | 28.67 | 29.87 | 28.39 | 29.50 | 8,465,481 | +1.18(+4.18%) |
Mar 24, 2020 | 27.94 | 28.38 | 27.39 | 28.32 | 8,589,309 | +1.79(+6.75%) |
Mar 23, 2020 | 27.26 | 27.59 | 26.18 | 26.53 | 9,211,694 | -1.24(-4.47%) |
Mar 20, 2020 | 28.58 | 28.98 | 27.69 | 27.77 | 8,420,034 | -0.27(-0.95%) |
Mar 19, 2020 | 27.73 | 29.14 | 27.34 | 28.04 | 10,877,863 | -0.52(-1.81%) |
Mar 18, 2020 | 28.08 | 29.47 | 27.76 | 28.55 | 9,071,247 | -2.14(-6.97%) |
Mar 17, 2020 | 28.83 | 30.82 | 28.62 | 30.69 | 7,593,380 | +2.65(+9.44%) |
Mar 16, 2020 | 28.03 | 29.50 | 27.75 | 28.04 | 11,322,858 | -3.48(-11.04%) |
Mar 13, 2020 | 30.67 | 31.53 | 29.05 | 31.53 | 10,411,677 | +1.12(+3.67%) |
Mar 12, 2020 | 30.64 | 30.98 | 29.67 | 30.41 | 12,297,001 | -2.80(-8.43%) |
Mar 11, 2020 | 33.45 | 33.71 | 32.96 | 33.21 | 10,642,163 | -0.96(-2.80%) |
Mar 10, 2020 | 34.11 | 34.42 | 32.98 | 34.17 | 10,656,397 | +0.25(+0.74%) |
Mar 09, 2020 | 34.15 | 34.87 | 33.80 | 33.92 | 8,547,483 | -1.38(-3.92%) |
Mar 06, 2020 | 34.68 | 35.37 | 34.56 | 35.30 | 6,153,457 | -0.17(-0.49%) |
Mar 05, 2020 | 35.12 | 35.71 | 35.12 | 35.47 | 6,246,359 | -0.63(-1.75%) |
Mar 04, 2020 | 35.21 | 36.13 | 35.05 | 36.11 | 6,218,764 | +1.71(+4.96%) |
Mar 03, 2020 | 35.24 | 35.42 | 34.18 | 34.40 | 10,204,180 | -1.04(-2.94%) |
Mar 02, 2020 | 34.22 | 35.45 | 34.15 | 35.44 | 12,764,170 | +1.68(+4.98%) |
Feb 28, 2020 | 33.39 | 33.78 | 32.81 | 33.76 | 13,337,493 | -0.88(-2.55%) |
Feb 27, 2020 | 34.89 | 35.30 | 34.59 | 34.64 | 6,555,315 | -0.26(-0.74%) |
Feb 26, 2020 | 34.81 | 35.30 | 34.76 | 34.90 | 3,632,189 | +0.35(+1.01%) |
Feb 25, 2020 | 35.05 | 35.05 | 34.48 | 34.55 | 4,923,581 | -0.37(-1.05%) |
Feb 24, 2020 | 35.15 | 35.45 | 34.88 | 34.92 | 5,755,229 | -0.97(-2.69%) |
Feb 21, 2020 | 35.67 | 35.98 | 35.62 | 35.88 | 4,601,706 | +0.27(+0.75%) |
Feb 20, 2020 | 35.56 | 35.78 | 35.41 | 35.62 | 5,857,209 | -0.11(-0.31%) |
Feb 19, 2020 | 35.77 | 35.96 | 35.72 | 35.73 | 4,309,927 | -0.05(-0.14%) |
Feb 18, 2020 | 35.59 | 35.89 | 35.58 | 35.77 | 6,651,731 | -0.16(-0.43%) |
Feb 14, 2020 | 35.76 | 36.00 | 35.69 | 35.93 | 3,931,181 | -0.03(-0.09%) |
Feb 13, 2020 | 35.82 | 36.16 | 35.72 | 35.96 | 3,512,182 | -0.37(-1.02%) |
Feb 12, 2020 | 36.30 | 36.33 | 36.10 | 36.33 | 3,870,631 | -0.16(-0.43%) |
Feb 11, 2020 | 36.50 | 36.53 | 36.32 | 36.49 | 4,606,235 | -0.16(-0.43%) |
Feb 10, 2020 | 36.35 | 36.68 | 36.30 | 36.65 | 2,795,071 | +0.54(+1.50%) |
Feb 07, 2020 | 36.14 | 36.24 | 36.06 | 36.10 | 5,244,212 | -0.16(-0.43%) |
Feb 06, 2020 | 36.20 | 36.32 | 35.77 | 36.26 | 8,256,666 | -0.76(-2.06%) |
Feb 05, 2020 | 37.80 | 38.08 | 36.93 | 37.02 | 11,733,457 | -1.68(-4.35%) |
Feb 04, 2020 | 38.71 | 38.90 | 38.69 | 38.71 | 3,146,567 | +0.32(+0.83%) |
Feb 03, 2020 | 38.52 | 38.70 | 38.37 | 38.39 | 3,064,976 | -0.06(-0.15%) |
Jan 31, 2020 | 38.77 | 38.80 | 38.34 | 38.44 | 3,966,849 | -0.15(-0.38%) |
Jan 30, 2020 | 38.56 | 38.65 | 38.47 | 38.59 | 2,654,906 | -0.17(-0.44%) |
Jan 29, 2020 | 38.67 | 38.79 | 38.58 | 38.76 | 2,687,432 | +0.32(+0.83%) |
Jan 28, 2020 | 38.13 | 38.46 | 38.11 | 38.44 | 3,639,401 | +0.26(+0.69%) |
Jan 27, 2020 | 38.08 | 38.40 | 38.08 | 38.18 | 4,361,352 | -0.62(-1.59%) |
Jan 24, 2020 | 39.62 | 39.64 | 38.80 | 38.80 | 8,482,235 | -0.48(-1.23%) |
Jan 23, 2020 | 39.37 | 39.38 | 39.06 | 39.28 | 4,041,382 | +0.02(+0.06%) |
Jan 22, 2020 | 39.29 | 39.30 | 39.10 | 39.26 | 3,175,507 | +0.24(+0.61%) |
Jan 21, 2020 | 39.15 | 39.36 | 38.99 | 39.02 | 4,409,771 | -0.32(-0.81%) |
Jan 17, 2020 | 39.55 | 39.61 | 39.27 | 39.34 | 4,000,935 | +0.60(+1.55%) |
Jan 16, 2020 | 38.66 | 38.90 | 38.55 | 38.74 | 3,757,039 | -0.37(-0.95%) |
Jan 15, 2020 | 39.00 | 39.26 | 38.99 | 39.11 | 2,674,133 | +0.47(+1.21%) |
Jan 14, 2020 | 38.43 | 38.68 | 38.36 | 38.64 | 2,151,908 | +0.07(+0.19%) |
Jan 13, 2020 | 38.47 | 38.63 | 38.37 | 38.57 | 2,261,833 | +0.13(+0.34%) |
Jan 10, 2020 | 38.55 | 38.71 | 38.43 | 38.44 | 2,353,620 | +0.12(+0.30%) |
Jan 09, 2020 | 38.32 | 38.39 | 38.20 | 38.32 | 2,640,854 | +0.20(+0.52%) |
Jan 08, 2020 | 37.95 | 38.24 | 37.93 | 38.12 | 2,150,705 | +0.16(+0.43%) |
Jan 07, 2020 | 37.93 | 38.05 | 37.82 | 37.96 | 2,100,651 | -0.24(-0.62%) |
Jan 06, 2020 | 38.13 | 38.26 | 38.13 | 38.20 | 2,476,740 | +0.02(+0.04%) |
Jan 03, 2020 | 38.04 | 38.43 | 38.02 | 38.18 | 2,616,202 | -0.36(-0.94%) |
Jan 02, 2020 | 38.45 | 38.60 | 38.34 | 38.54 | 2,997,591 | -0.06(-0.15%) |
Dec 31, 2019 | 38.42 | 38.65 | 38.42 | 38.60 | 2,506,884 | -0.07(-0.19%) |
Dec 30, 2019 | 38.98 | 38.99 | 38.56 | 38.67 | 1,941,337 | -0.17(-0.44%) |
Dec 27, 2019 | 39.05 | 39.08 | 38.82 | 38.85 | 2,539,874 | +0.31(+0.81%) |
Dec 26, 2019 | 38.58 | 38.60 | 38.47 | 38.53 | 1,409,395 | +0.01(+0.02%) |
Dec 24, 2019 | 38.52 | 38.55 | 38.42 | 38.53 | 797,849 | +0.04(+0.11%) |
Dec 23, 2019 | 38.53 | 38.63 | 38.39 | 38.49 | 2,594,454 | -0.39(-0.99%) |
Dec 20, 2019 | 38.90 | 38.99 | 38.79 | 38.87 | 3,299,255 | +0.25(+0.66%) |
Dec 19, 2019 | 38.62 | 38.70 | 38.41 | 38.62 | 2,224,100 | +0.11(+0.28%) |
Dec 18, 2019 | 38.25 | 38.54 | 38.25 | 38.51 | 2,882,890 | +0.20(+0.51%) |
Dec 17, 2019 | 38.15 | 38.39 | 38.09 | 38.31 | 2,595,995 | -0.20(-0.51%) |
Dec 16, 2019 | 38.72 | 38.82 | 38.42 | 38.51 | 4,709,040 | +0.74(+1.96%) |
Dec 13, 2019 | 37.93 | 38.11 | 37.73 | 37.77 | 2,919,078 | +0.04(+0.11%) |
Dec 12, 2019 | 37.70 | 37.98 | 37.61 | 37.73 | 2,983,080 | -0.30(-0.78%) |
Dec 11, 2019 | 37.99 | 38.14 | 37.89 | 38.03 | 2,563,835 | +0.12(+0.30%) |
Dec 10, 2019 | 37.79 | 37.93 | 37.64 | 37.91 | 2,752,246 | +0.43(+1.14%) |
Dec 09, 2019 | 37.46 | 37.52 | 37.37 | 37.48 | 4,372,721 | +0.10(+0.26%) |
Dec 06, 2019 | 37.29 | 37.43 | 37.19 | 37.38 | 3,104,236 | +0.25(+0.66%) |
Dec 05, 2019 | 37.05 | 37.15 | 36.84 | 37.14 | 5,681,011 | +0.12(+0.31%) |
Dec 04, 2019 | 36.56 | 37.06 | 36.55 | 37.02 | 3,717,689 | +0.34(+0.94%) |
Dec 03, 2019 | 36.32 | 36.69 | 36.28 | 36.68 | 3,241,610 | -0.23(-0.62%) |