Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 52.95 | 53.39 | 52.64 | 53.08 | 11,724,832 | +0.34(+0.65%) |
Sep 29, 2020 | 52.68 | 53.65 | 52.54 | 52.74 | 9,182,465 | +0.17(+0.32%) |
Sep 28, 2020 | 52.27 | 53.01 | 51.91 | 52.57 | 10,923,112 | +0.19(+0.37%) |
Sep 25, 2020 | 51.29 | 52.68 | 51.20 | 52.37 | 11,172,238 | +1.09(+2.13%) |
Sep 24, 2020 | 51.49 | 51.78 | 50.80 | 51.28 | 11,762,469 | -0.65(-1.25%) |
Sep 23, 2020 | 51.99 | 52.37 | 51.61 | 51.93 | 12,989,451 | +0.20(+0.39%) |
Sep 22, 2020 | 50.86 | 51.81 | 50.74 | 51.73 | 14,160,413 | +0.87(+1.71%) |
Sep 21, 2020 | 51.87 | 51.91 | 50.09 | 50.86 | 18,399,298 | -1.32(-2.53%) |
Sep 18, 2020 | 52.02 | 52.57 | 51.79 | 52.18 | 15,839,046 | -0.11(-0.22%) |
Sep 17, 2020 | 51.94 | 52.32 | 51.29 | 52.30 | 7,524,565 | -0.04(-0.08%) |
Sep 16, 2020 | 52.53 | 52.80 | 52.15 | 52.34 | 6,996,846 | -0.07(-0.13%) |
Sep 15, 2020 | 52.80 | 52.92 | 52.29 | 52.41 | 9,381,477 | -0.15(-0.28%) |
Sep 14, 2020 | 52.11 | 52.90 | 52.00 | 52.56 | 7,090,803 | +0.62(+1.20%) |
Sep 11, 2020 | 51.47 | 52.18 | 51.44 | 51.93 | 9,738,665 | +0.62(+1.20%) |
Sep 10, 2020 | 51.93 | 52.21 | 51.22 | 51.32 | 13,623,657 | -0.70(-1.34%) |
Sep 09, 2020 | 51.88 | 52.47 | 51.73 | 52.01 | 8,147,952 | +0.48(+0.94%) |
Sep 08, 2020 | 52.71 | 52.82 | 51.19 | 51.53 | 13,328,833 | -1.25(-2.37%) |
Sep 04, 2020 | 52.98 | 53.29 | 52.16 | 52.78 | 18,634,634 | -0.09(-0.17%) |
Sep 03, 2020 | 54.25 | 54.60 | 52.41 | 52.87 | 18,720,538 | -1.36(-2.52%) |
Sep 02, 2020 | 53.52 | 54.43 | 53.23 | 54.23 | 15,091,001 | +0.55(+1.03%) |
Sep 01, 2020 | 54.76 | 54.81 | 53.43 | 53.68 | 13,806,603 | -1.08(-1.98%) |
Aug 31, 2020 | 54.92 | 55.29 | 54.54 | 54.76 | 16,116,481 | -0.15(-0.27%) |
Aug 28, 2020 | 55.02 | 55.10 | 54.45 | 54.91 | 7,247,262 | -0.12(-0.22%) |
Aug 27, 2020 | 55.02 | 55.43 | 54.80 | 55.03 | 7,257,254 | +0.20(+0.37%) |
Aug 26, 2020 | 55.02 | 55.10 | 54.21 | 54.83 | 7,037,679 | -0.38(-0.69%) |
Aug 25, 2020 | 55.24 | 55.79 | 55.02 | 55.21 | 7,520,203 | +0.26(+0.48%) |
Aug 24, 2020 | 54.88 | 54.99 | 54.32 | 54.95 | 9,905,050 | +0.19(+0.35%) |
Aug 21, 2020 | 54.78 | 54.89 | 54.36 | 54.75 | 9,122,573 | -0.03(-0.05%) |
Aug 20, 2020 | 55.27 | 55.34 | 54.52 | 54.78 | 7,185,922 | -0.77(-1.38%) |
Aug 19, 2020 | 55.53 | 56.19 | 55.42 | 55.54 | 6,920,449 | +0.05(+0.10%) |
Aug 18, 2020 | 55.90 | 56.06 | 55.38 | 55.49 | 6,526,357 | -0.52(-0.93%) |
Aug 17, 2020 | 55.83 | 56.41 | 55.61 | 56.01 | 6,782,954 | +0.41(+0.73%) |
Aug 14, 2020 | 55.63 | 55.95 | 55.24 | 55.61 | 6,369,013 | -0.07(-0.13%) |
Aug 13, 2020 | 55.48 | 55.98 | 55.38 | 55.68 | 8,800,939 | -0.35(-0.63%) |
Aug 12, 2020 | 55.98 | 56.58 | 55.86 | 56.03 | 9,786,852 | +0.45(+0.81%) |
Aug 11, 2020 | 55.44 | 56.56 | 55.19 | 55.58 | 23,552,558 | +1.15(+2.12%) |
Aug 10, 2020 | 53.67 | 54.58 | 53.50 | 54.43 | 11,155,087 | +0.70(+1.31%) |
Aug 07, 2020 | 54.20 | 54.28 | 53.19 | 53.72 | 11,323,422 | -0.27(-0.51%) |
Aug 06, 2020 | 54.58 | 55.44 | 53.19 | 53.99 | 21,537,464 | +1.44(+2.75%) |
Aug 05, 2020 | 52.78 | 53.16 | 52.30 | 52.55 | 12,241,892 | +0.19(+0.37%) |
Aug 04, 2020 | 51.79 | 52.39 | 51.53 | 52.36 | 7,407,113 | +0.33(+0.63%) |
Aug 03, 2020 | 52.04 | 52.51 | 51.90 | 52.03 | 11,745,754 | +0.39(+0.75%) |
Jul 31, 2020 | 51.84 | 52.02 | 50.86 | 51.64 | 11,858,300 | -0.18(-0.36%) |
Jul 30, 2020 | 51.77 | 52.07 | 51.36 | 51.83 | 8,149,259 | -0.25(-0.47%) |
Jul 29, 2020 | 52.08 | 52.30 | 51.58 | 52.07 | 8,357,701 | -0.25(-0.47%) |
Jul 28, 2020 | 51.55 | 52.66 | 51.27 | 52.32 | 11,150,265 | +1.21(+2.38%) |
Jul 27, 2020 | 50.67 | 51.61 | 50.49 | 51.11 | 14,052,851 | +0.18(+0.35%) |
Jul 24, 2020 | 52.53 | 52.61 | 50.67 | 50.93 | 14,234,526 | -1.78(-3.37%) |
Jul 23, 2020 | 52.93 | 53.23 | 52.44 | 52.71 | 10,123,663 | +0.02(+0.03%) |
Jul 22, 2020 | 52.73 | 53.11 | 52.24 | 52.69 | 10,177,349 | +0.04(+0.08%) |
Jul 21, 2020 | 52.60 | 53.03 | 52.22 | 52.65 | 8,864,795 | +0.30(+0.57%) |
Jul 20, 2020 | 53.08 | 53.39 | 52.14 | 52.35 | 7,677,972 | -0.82(-1.54%) |
Jul 17, 2020 | 52.56 | 53.37 | 52.29 | 53.17 | 10,312,276 | +0.94(+1.80%) |
Jul 16, 2020 | 52.15 | 52.28 | 51.71 | 52.22 | 7,893,671 | +0.04(+0.08%) |
Jul 15, 2020 | 51.63 | 52.48 | 51.34 | 52.18 | 10,744,166 | +1.21(+2.38%) |
Jul 14, 2020 | 50.84 | 51.15 | 50.43 | 50.97 | 13,804,999 | +0.12(+0.24%) |
Jul 13, 2020 | 50.68 | 51.49 | 50.62 | 50.84 | 11,526,984 | +0.28(+0.56%) |
Jul 10, 2020 | 51.06 | 51.14 | 50.32 | 50.56 | 9,961,521 | -0.60(-1.17%) |
Jul 09, 2020 | 52.52 | 52.95 | 50.91 | 51.16 | 14,516,674 | -1.28(-2.43%) |
Jul 08, 2020 | 53.10 | 53.42 | 52.19 | 52.44 | 11,933,861 | -0.64(-1.21%) |
Jul 07, 2020 | 52.61 | 53.36 | 52.40 | 53.08 | 14,501,506 | +0.09(+0.17%) |
Jul 06, 2020 | 52.47 | 53.33 | 51.83 | 52.99 | 10,007,617 | +0.92(+1.78%) |
Jul 02, 2020 | 52.21 | 52.51 | 51.72 | 52.07 | 12,910,223 | +0.14(+0.27%) |
Jul 01, 2020 | 51.72 | 52.19 | 51.44 | 51.93 | 13,431,666 | +0.55(+1.07%) |
Jun 30, 2020 | 50.55 | 51.72 | 50.24 | 51.37 | 13,893,414 | +0.87(+1.73%) |
Jun 29, 2020 | 50.67 | 50.80 | 50.07 | 50.50 | 11,251,991 | +0.23(+0.45%) |
Jun 26, 2020 | 50.64 | 50.69 | 49.51 | 50.27 | 29,909,308 | -0.56(-1.10%) |
Jun 25, 2020 | 50.68 | 51.09 | 50.41 | 50.83 | 17,473,632 | +0.37(+0.73%) |
Jun 24, 2020 | 50.77 | 50.86 | 49.90 | 50.47 | 12,791,571 | -0.54(-1.06%) |
Jun 23, 2020 | 50.62 | 51.64 | 50.52 | 51.01 | 17,805,222 | +0.72(+1.42%) |
Jun 22, 2020 | 49.14 | 50.41 | 48.86 | 50.29 | 21,418,826 | +1.00(+2.04%) |
Jun 19, 2020 | 49.54 | 49.65 | 47.82 | 49.29 | 61,923,180 | +0.38(+0.79%) |
Jun 18, 2020 | 49.43 | 49.47 | 48.56 | 48.90 | 16,148,177 | -0.86(-1.72%) |
Jun 17, 2020 | 49.99 | 50.12 | 49.55 | 49.76 | 15,608,718 | -0.10(-0.19%) |
Jun 16, 2020 | 48.87 | 50.06 | 48.49 | 49.85 | 19,427,362 | +1.71(+3.56%) |
Jun 15, 2020 | 48.61 | 48.74 | 47.24 | 48.14 | 24,733,008 | -0.93(-1.90%) |
Jun 12, 2020 | 50.32 | 50.37 | 48.57 | 49.08 | 17,012,404 | -0.47(-0.95%) |
Jun 11, 2020 | 52.34 | 52.67 | 49.28 | 49.55 | 19,880,618 | -3.01(-5.73%) |
Jun 10, 2020 | 53.51 | 53.66 | 52.34 | 52.56 | 15,270,285 | -0.67(-1.26%) |
Jun 09, 2020 | 53.95 | 54.32 | 53.24 | 53.24 | 13,916,895 | -0.44(-0.81%) |
Jun 08, 2020 | 52.95 | 53.67 | 52.77 | 53.67 | 14,362,160 | +0.09(+0.16%) |
Jun 05, 2020 | 53.45 | 53.97 | 52.89 | 53.59 | 13,576,984 | +0.38(+0.72%) |
Jun 04, 2020 | 52.27 | 53.38 | 52.27 | 53.20 | 15,424,483 | +0.59(+1.13%) |
Jun 03, 2020 | 53.03 | 53.20 | 52.15 | 52.61 | 15,447,256 | -0.38(-0.73%) |
Jun 02, 2020 | 52.68 | 53.02 | 51.79 | 52.99 | 17,693,424 | +0.31(+0.60%) |
Jun 01, 2020 | 51.95 | 53.68 | 51.93 | 52.68 | 13,171,424 | +0.50(+0.95%) |
May 29, 2020 | 52.69 | 52.83 | 51.88 | 52.18 | 31,160,280 | -0.08(-0.15%) |
May 28, 2020 | 53.26 | 53.28 | 52.14 | 52.26 | 17,142,164 | -0.52(-0.98%) |
May 27, 2020 | 52.42 | 52.88 | 51.65 | 52.77 | 21,827,084 | +0.07(+0.13%) |
May 26, 2020 | 53.74 | 53.74 | 52.58 | 52.70 | 21,113,458 | -0.41(-0.77%) |
May 22, 2020 | 53.31 | 53.87 | 52.94 | 53.11 | 10,562,407 | -0.31(-0.57%) |
May 21, 2020 | 53.84 | 54.06 | 52.81 | 53.42 | 18,330,734 | -0.47(-0.88%) |
May 20, 2020 | 55.04 | 55.26 | 53.15 | 53.89 | 19,063,866 | -0.90(-1.64%) |
May 19, 2020 | 55.42 | 55.76 | 54.60 | 54.79 | 12,649,744 | -0.78(-1.40%) |
May 18, 2020 | 56.72 | 56.98 | 55.46 | 55.57 | 17,364,764 | -0.43(-0.76%) |
May 15, 2020 | 56.09 | 57.09 | 55.75 | 56.00 | 40,315,372 | +0.28(+0.50%) |
May 14, 2020 | 54.61 | 56.03 | 54.28 | 55.72 | 20,854,020 | +0.44(+0.79%) |
May 13, 2020 | 55.19 | 55.85 | 54.68 | 55.28 | 19,785,666 | -0.07(-0.13%) |
May 12, 2020 | 55.19 | 56.15 | 54.94 | 55.35 | 21,662,386 | +0.60(+1.10%) |
May 11, 2020 | 53.18 | 54.88 | 53.10 | 54.75 | 16,189,690 | +1.41(+2.64%) |
May 08, 2020 | 54.02 | 54.33 | 53.25 | 53.34 | 19,412,826 | +0.01(+0.02%) |
May 07, 2020 | 54.63 | 54.70 | 52.96 | 53.33 | 20,065,844 | -0.08(-0.15%) |
May 06, 2020 | 53.86 | 54.37 | 53.24 | 53.41 | 16,694,203 | -0.20(-0.37%) |
May 05, 2020 | 52.95 | 54.00 | 52.80 | 53.61 | 15,268,848 | +1.04(+1.98%) |
May 04, 2020 | 53.07 | 53.23 | 52.19 | 52.57 | 19,445,324 | -0.08(-0.15%) |
May 01, 2020 | 53.17 | 53.18 | 52.14 | 52.65 | 17,834,978 | -0.48(-0.90%) |
Apr 30, 2020 | 53.17 | 53.39 | 52.74 | 53.13 | 20,091,570 | -0.72(-1.33%) |
Apr 29, 2020 | 54.49 | 54.71 | 53.76 | 53.85 | 12,628,152 | -0.45(-0.82%) |
Apr 28, 2020 | 54.98 | 55.20 | 53.97 | 54.29 | 12,427,841 | -0.37(-0.67%) |
Apr 27, 2020 | 54.73 | 55.06 | 54.53 | 54.66 | 16,017,272 | +0.27(+0.50%) |
Apr 24, 2020 | 53.88 | 54.65 | 53.52 | 54.39 | 11,973,383 | +1.14(+2.13%) |
Apr 23, 2020 | 53.58 | 54.16 | 53.16 | 53.25 | 13,617,113 | +0.02(+0.03%) |
Apr 22, 2020 | 53.52 | 54.09 | 53.19 | 53.24 | 13,827,041 | +0.30(+0.56%) |
Apr 21, 2020 | 53.17 | 53.58 | 52.65 | 52.94 | 25,411,550 | -0.95(-1.77%) |
Apr 20, 2020 | 53.08 | 54.90 | 52.95 | 53.89 | 19,967,100 | +0.94(+1.78%) |
Apr 17, 2020 | 52.76 | 53.10 | 52.32 | 52.95 | 19,111,242 | +0.91(+1.75%) |
Apr 16, 2020 | 52.25 | 52.73 | 51.99 | 52.04 | 14,856,043 | +0.09(+0.17%) |
Apr 15, 2020 | 51.81 | 52.33 | 51.46 | 51.95 | 16,483,496 | -0.51(-0.97%) |
Apr 14, 2020 | 52.27 | 53.06 | 52.10 | 52.46 | 16,319,458 | +0.98(+1.90%) |
Apr 13, 2020 | 51.11 | 51.90 | 50.73 | 51.48 | 15,933,666 | +0.01(+0.02%) |
Apr 09, 2020 | 51.37 | 52.06 | 51.00 | 51.47 | 15,172,802 | +0.58(+1.13%) |
Apr 08, 2020 | 49.85 | 51.66 | 49.24 | 50.89 | 17,472,822 | +1.18(+2.37%) |
Apr 07, 2020 | 51.14 | 51.19 | 49.52 | 49.71 | 22,001,934 | -0.85(-1.68%) |
Apr 06, 2020 | 49.86 | 50.74 | 49.44 | 50.56 | 25,853,018 | +2.04(+4.21%) |
Apr 03, 2020 | 48.05 | 49.34 | 47.97 | 48.52 | 16,772,053 | +0.28(+0.58%) |
Apr 02, 2020 | 47.91 | 48.33 | 46.81 | 48.24 | 14,797,436 | +0.73(+1.55%) |
Apr 01, 2020 | 46.46 | 48.27 | 46.38 | 47.50 | 15,510,892 | -0.80(-1.65%) |
Mar 31, 2020 | 47.05 | 48.73 | 47.00 | 48.30 | 32,840,314 | +1.17(+2.48%) |
Mar 30, 2020 | 46.10 | 47.73 | 46.10 | 47.13 | 20,787,042 | +1.39(+3.03%) |
Mar 27, 2020 | 44.29 | 46.60 | 44.08 | 45.75 | 16,731,076 | +0.47(+1.03%) |
Mar 26, 2020 | 43.73 | 46.20 | 43.60 | 45.28 | 24,928,180 | +2.51(+5.88%) |
Mar 25, 2020 | 42.49 | 45.02 | 41.74 | 42.76 | 24,141,536 | +0.10(+0.22%) |
Mar 24, 2020 | 41.75 | 42.89 | 41.07 | 42.67 | 19,022,810 | +2.46(+6.12%) |
Mar 23, 2020 | 40.89 | 41.94 | 39.65 | 40.21 | 24,506,158 | -1.73(-4.13%) |
Mar 20, 2020 | 42.50 | 43.88 | 40.94 | 41.94 | 23,507,956 | -0.34(-0.80%) |
Mar 19, 2020 | 43.42 | 43.95 | 41.71 | 42.28 | 23,147,104 | -1.26(-2.89%) |
Mar 18, 2020 | 44.74 | 45.40 | 41.61 | 43.54 | 31,593,092 | -3.34(-7.12%) |
Mar 17, 2020 | 44.91 | 46.88 | 44.37 | 46.87 | 20,214,082 | +2.58(+5.83%) |
Mar 16, 2020 | 43.44 | 46.59 | 41.60 | 44.29 | 23,752,426 | -3.36(-7.06%) |
Mar 13, 2020 | 47.56 | 48.09 | 44.87 | 47.65 | 27,123,100 | +1.94(+4.25%) |
Mar 12, 2020 | 45.35 | 47.57 | 43.86 | 45.71 | 26,497,768 | -3.26(-6.65%) |
Mar 11, 2020 | 49.20 | 50.23 | 48.36 | 48.97 | 22,815,574 | -1.23(-2.45%) |
Mar 10, 2020 | 50.97 | 51.08 | 48.45 | 50.20 | 28,654,188 | +1.54(+3.17%) |
Mar 09, 2020 | 48.54 | 51.25 | 48.53 | 48.66 | 25,831,028 | -3.60(-6.90%) |
Mar 06, 2020 | 51.02 | 52.36 | 50.91 | 52.26 | 17,118,358 | -0.16(-0.31%) |
Mar 05, 2020 | 52.60 | 53.07 | 51.85 | 52.43 | 17,447,004 | -0.85(-1.59%) |
Mar 04, 2020 | 52.17 | 53.45 | 51.72 | 53.28 | 21,033,944 | +1.98(+3.85%) |
Mar 03, 2020 | 52.74 | 53.60 | 50.55 | 51.30 | 21,057,328 | -0.99(-1.89%) |
Mar 02, 2020 | 51.62 | 52.67 | 50.85 | 52.29 | 22,501,586 | +1.11(+2.17%) |
Feb 28, 2020 | 50.05 | 51.31 | 48.85 | 51.18 | 32,652,272 | -0.45(-0.87%) |
Feb 27, 2020 | 52.86 | 53.36 | 51.61 | 51.63 | 23,793,546 | -2.13(-3.97%) |
Feb 26, 2020 | 53.51 | 54.93 | 53.39 | 53.76 | 12,999,360 | -0.09(-0.16%) |
Feb 25, 2020 | 55.36 | 55.38 | 53.38 | 53.85 | 18,117,158 | -1.59(-2.86%) |
Feb 24, 2020 | 55.53 | 56.38 | 55.19 | 55.43 | 13,966,877 | -1.44(-2.53%) |
Feb 21, 2020 | 56.21 | 57.08 | 56.15 | 56.87 | 11,695,585 | +0.40(+0.71%) |
Feb 20, 2020 | 56.87 | 57.17 | 56.23 | 56.47 | 13,109,613 | -0.47(-0.82%) |
Feb 19, 2020 | 57.19 | 57.24 | 56.64 | 56.94 | 11,428,775 | -0.31(-0.54%) |
Feb 18, 2020 | 57.63 | 58.03 | 56.71 | 57.25 | 15,962,001 | -0.27(-0.47%) |
Feb 14, 2020 | 57.41 | 57.91 | 57.17 | 57.52 | 8,690,447 | +0.26(+0.45%) |
Feb 13, 2020 | 57.82 | 58.02 | 57.23 | 57.26 | 10,554,730 | -0.80(-1.37%) |
Feb 12, 2020 | 58.14 | 58.49 | 57.69 | 58.06 | 12,936,860 | +0.01(+0.01%) |
Feb 11, 2020 | 58.36 | 58.54 | 58.03 | 58.05 | 8,379,705 | +0.07(+0.12%) |
Feb 10, 2020 | 57.09 | 58.16 | 57.02 | 57.98 | 15,253,588 | +0.57(+1.00%) |
Feb 07, 2020 | 57.78 | 58.07 | 57.05 | 57.41 | 15,110,163 | -0.74(-1.27%) |
Feb 06, 2020 | 58.06 | 58.75 | 57.53 | 58.15 | 19,024,894 | +1.31(+2.30%) |
Feb 05, 2020 | 56.26 | 57.06 | 56.20 | 56.84 | 17,291,282 | +1.13(+2.02%) |
Feb 04, 2020 | 55.52 | 56.27 | 55.50 | 55.71 | 13,546,751 | +0.68(+1.24%) |
Feb 03, 2020 | 54.68 | 55.67 | 54.64 | 55.03 | 18,448,850 | +0.48(+0.87%) |
Jan 31, 2020 | 55.14 | 55.19 | 54.17 | 54.55 | 14,884,325 | -0.82(-1.49%) |
Jan 30, 2020 | 55.29 | 55.73 | 54.93 | 55.37 | 12,438,937 | -0.21(-0.37%) |
Jan 29, 2020 | 56.34 | 56.40 | 55.57 | 55.58 | 12,420,765 | -0.58(-1.03%) |
Jan 28, 2020 | 55.57 | 56.64 | 55.37 | 56.16 | 14,726,285 | +0.96(+1.74%) |
Jan 27, 2020 | 54.82 | 56.01 | 54.67 | 55.20 | 24,176,750 | -0.40(-0.72%) |
Jan 24, 2020 | 57.53 | 57.83 | 55.12 | 55.60 | 25,910,820 | -2.35(-4.05%) |
Jan 23, 2020 | 58.17 | 58.28 | 57.22 | 57.95 | 15,213,614 | -0.49(-0.83%) |
Jan 22, 2020 | 58.85 | 59.22 | 58.25 | 58.43 | 17,525,500 | +0.00(+0.00%) |
Jan 21, 2020 | 57.80 | 58.60 | 57.65 | 58.43 | 14,447,465 | +0.62(+1.06%) |
Jan 17, 2020 | 57.84 | 58.24 | 57.80 | 57.82 | 16,588,672 | -0.05(-0.09%) |
Jan 16, 2020 | 57.74 | 58.02 | 57.63 | 57.87 | 9,734,386 | +0.17(+0.30%) |
Jan 15, 2020 | 57.56 | 58.14 | 57.56 | 57.69 | 12,620,321 | +0.12(+0.21%) |
Jan 14, 2020 | 57.03 | 57.65 | 56.82 | 57.57 | 35,266,848 | +0.25(+0.44%) |
Jan 13, 2020 | 56.70 | 58.05 | 56.65 | 57.32 | 22,206,790 | +0.80(+1.41%) |
Jan 10, 2020 | 56.72 | 57.17 | 56.36 | 56.52 | 13,501,599 | -0.19(-0.34%) |
Jan 09, 2020 | 55.58 | 57.00 | 55.56 | 56.72 | 18,659,418 | +1.38(+2.49%) |
Jan 08, 2020 | 55.50 | 55.99 | 55.34 | 55.34 | 21,380,224 | -0.06(-0.11%) |
Jan 07, 2020 | 54.45 | 55.62 | 54.39 | 55.40 | 17,956,536 | +0.82(+1.51%) |
Jan 06, 2020 | 54.51 | 54.80 | 54.31 | 54.58 | 13,053,287 | +0.17(+0.32%) |
Jan 03, 2020 | 54.25 | 54.88 | 54.20 | 54.40 | 14,986,685 | -0.49(-0.88%) |
Jan 02, 2020 | 55.33 | 55.46 | 54.71 | 54.89 | 15,190,930 | -0.35(-0.63%) |
Dec 31, 2019 | 54.72 | 55.25 | 54.65 | 55.23 | 10,900,267 | +0.40(+0.72%) |
Dec 30, 2019 | 55.15 | 55.47 | 54.76 | 54.84 | 9,137,195 | -0.35(-0.64%) |
Dec 27, 2019 | 55.22 | 55.33 | 54.92 | 55.19 | 8,933,445 | +0.15(+0.28%) |
Dec 26, 2019 | 54.41 | 55.10 | 54.36 | 55.04 | 9,515,332 | +0.69(+1.27%) |
Dec 24, 2019 | 54.23 | 54.58 | 54.22 | 54.35 | 3,359,077 | -0.04(-0.08%) |
Dec 23, 2019 | 54.68 | 54.90 | 54.28 | 54.39 | 15,009,019 | -0.26(-0.47%) |
Dec 20, 2019 | 54.71 | 54.72 | 54.14 | 54.65 | 28,050,924 | +0.57(+1.05%) |
Dec 19, 2019 | 54.36 | 54.61 | 53.99 | 54.08 | 15,024,439 | -0.26(-0.48%) |
Dec 18, 2019 | 54.96 | 55.31 | 54.18 | 54.34 | 17,228,062 | -0.83(-1.50%) |
Dec 17, 2019 | 54.90 | 55.54 | 54.67 | 55.16 | 18,835,054 | +0.52(+0.96%) |
Dec 16, 2019 | 54.30 | 55.30 | 54.22 | 54.64 | 26,750,604 | -0.28(-0.50%) |
Dec 13, 2019 | 55.10 | 55.72 | 54.89 | 54.92 | 16,931,592 | -0.10(-0.19%) |
Dec 12, 2019 | 53.71 | 55.25 | 53.71 | 55.02 | 20,167,472 | +1.32(+2.45%) |
Dec 11, 2019 | 54.10 | 54.19 | 53.31 | 53.70 | 21,224,282 | +0.28(+0.52%) |
Dec 10, 2019 | 52.51 | 53.67 | 52.43 | 53.43 | 22,342,046 | +0.70(+1.32%) |
Dec 09, 2019 | 52.14 | 52.99 | 51.97 | 52.73 | 18,723,064 | +1.14(+2.22%) |
Dec 06, 2019 | 51.53 | 52.37 | 51.47 | 51.59 | 20,655,584 | +0.40(+0.79%) |
Dec 05, 2019 | 50.65 | 51.34 | 50.60 | 51.18 | 19,930,532 | +0.50(+0.98%) |
Dec 04, 2019 | 49.76 | 50.75 | 49.52 | 50.68 | 25,866,212 | +0.99(+1.99%) |
Dec 03, 2019 | 49.05 | 49.74 | 48.77 | 49.69 | 30,413,556 | +0.29(+0.59%) |
Dec 02, 2019 | 49.34 | 49.99 | 49.29 | 49.40 | 28,722,646 | +0.40(+0.83%) |
Nov 29, 2019 | 49.24 | 49.37 | 48.92 | 49.00 | 13,123,343 | -0.57(-1.15%) |
Nov 27, 2019 | 49.00 | 49.78 | 48.96 | 49.56 | 30,111,996 | +0.69(+1.41%) |
Nov 26, 2019 | 48.47 | 48.96 | 48.26 | 48.87 | 25,313,768 | +0.54(+1.12%) |
Nov 25, 2019 | 48.98 | 49.13 | 48.13 | 48.33 | 27,001,720 | -0.24(-0.50%) |
Nov 22, 2019 | 48.75 | 49.15 | 48.12 | 48.57 | 25,004,348 | -0.34(-0.70%) |
Nov 21, 2019 | 49.17 | 49.44 | 48.58 | 48.92 | 26,651,760 | +0.38(+0.78%) |
Nov 20, 2019 | 48.32 | 48.62 | 47.58 | 48.54 | 215,480,384 | -0.06(-0.12%) |
Nov 19, 2019 | 49.77 | 49.78 | 48.41 | 48.60 | 45,611,824 | -1.01(-2.03%) |
Nov 18, 2019 | 50.07 | 50.36 | 49.30 | 49.61 | 33,129,074 | -0.81(-1.60%) |
Nov 15, 2019 | 50.37 | 50.59 | 50.25 | 50.42 | 11,302,835 | +0.07(+0.14%) |
Nov 14, 2019 | 50.43 | 50.64 | 49.84 | 50.35 | 12,704,507 | -0.24(-0.48%) |
Nov 13, 2019 | 50.11 | 50.91 | 49.82 | 50.59 | 15,567,680 | +0.34(+0.69%) |
Nov 12, 2019 | 50.12 | 50.77 | 50.01 | 50.24 | 11,273,575 | +0.21(+0.41%) |
Nov 11, 2019 | 49.80 | 50.17 | 49.43 | 50.04 | 10,571,669 | +0.11(+0.22%) |
Nov 08, 2019 | 49.57 | 49.95 | 49.30 | 49.92 | 13,462,922 | +0.38(+0.76%) |
Nov 07, 2019 | 49.07 | 49.58 | 48.96 | 49.55 | 13,821,095 | +0.53(+1.09%) |
Nov 06, 2019 | 48.71 | 49.17 | 48.31 | 49.01 | 15,660,332 | +0.49(+1.01%) |
Nov 05, 2019 | 48.78 | 48.94 | 48.16 | 48.52 | 12,206,375 | -0.22(-0.44%) |
Nov 04, 2019 | 49.13 | 49.25 | 48.64 | 48.74 | 15,060,801 | -0.45(-0.91%) |
Nov 01, 2019 | 49.90 | 50.30 | 49.12 | 49.18 | 19,898,560 | -0.18(-0.37%) |
Oct 31, 2019 | 48.58 | 50.10 | 48.45 | 49.37 | 29,102,184 | +0.43(+0.88%) |
Oct 30, 2019 | 48.39 | 48.98 | 48.05 | 48.94 | 16,448,984 | +0.95(+1.97%) |
Oct 29, 2019 | 47.86 | 48.29 | 47.61 | 47.99 | 10,597,297 | +0.15(+0.32%) |
Oct 28, 2019 | 47.21 | 48.13 | 47.08 | 47.83 | 16,190,096 | +0.52(+1.11%) |
Oct 25, 2019 | 46.90 | 47.54 | 46.81 | 47.31 | 14,356,035 | +0.59(+1.25%) |
Oct 24, 2019 | 47.20 | 47.30 | 46.35 | 46.72 | 17,016,786 | -0.40(-0.86%) |
Oct 23, 2019 | 46.82 | 47.17 | 46.35 | 47.13 | 15,299,911 | +0.30(+0.64%) |
Oct 22, 2019 | 48.18 | 49.37 | 46.78 | 46.83 | 31,373,338 | +1.05(+2.29%) |
Oct 21, 2019 | 45.73 | 45.92 | 45.23 | 45.78 | 15,311,277 | +0.15(+0.32%) |
Oct 18, 2019 | 45.13 | 45.75 | 45.07 | 45.63 | 12,621,178 | +0.52(+1.16%) |
Oct 17, 2019 | 44.83 | 45.39 | 44.67 | 45.11 | 10,387,117 | +0.78(+1.77%) |
Oct 16, 2019 | 44.70 | 44.80 | 44.13 | 44.32 | 10,205,809 | -0.28(-0.62%) |
Oct 15, 2019 | 44.43 | 44.87 | 44.29 | 44.60 | 8,648,666 | +0.23(+0.52%) |
Oct 14, 2019 | 44.32 | 44.46 | 44.13 | 44.37 | 6,647,896 | -0.04(-0.10%) |
Oct 11, 2019 | 44.18 | 44.73 | 44.07 | 44.41 | 13,140,659 | +0.71(+1.63%) |
Oct 10, 2019 | 43.68 | 43.88 | 43.37 | 43.69 | 13,108,798 | -0.04(-0.10%) |
Oct 09, 2019 | 43.56 | 43.96 | 43.30 | 43.74 | 9,097,314 | +0.40(+0.93%) |
Oct 08, 2019 | 43.52 | 44.05 | 42.99 | 43.33 | 13,164,477 | -0.45(-1.02%) |
Oct 07, 2019 | 43.58 | 44.31 | 43.51 | 43.78 | 11,017,538 | +0.11(+0.26%) |
Oct 04, 2019 | 42.71 | 43.73 | 42.61 | 43.67 | 11,728,531 | +1.03(+2.42%) |
Oct 03, 2019 | 42.03 | 42.64 | 41.78 | 42.64 | 10,813,674 | +0.65(+1.54%) |
Oct 02, 2019 | 42.92 | 42.98 | 41.56 | 41.99 | 14,906,205 | -1.23(-2.84%) |