Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.26 | 27.87 | 26.92 | 27.44 | 56,947,940 | -0.29(-1.06%) |
Oct 29, 2020 | 26.42 | 27.87 | 26.17 | 27.73 | 45,894,488 | +1.18(+4.43%) |
Oct 28, 2020 | 27.00 | 27.23 | 26.51 | 26.55 | 50,078,724 | -1.05(-3.81%) |
Oct 27, 2020 | 27.88 | 27.92 | 27.50 | 27.60 | 32,200,324 | -0.45(-1.59%) |
Oct 26, 2020 | 28.27 | 28.40 | 27.71 | 28.05 | 36,721,548 | -0.68(-2.37%) |
Oct 23, 2020 | 29.41 | 29.51 | 28.48 | 28.73 | 32,611,676 | -0.59(-2.01%) |
Oct 22, 2020 | 27.91 | 29.40 | 27.77 | 29.32 | 37,819,232 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.28 | 27.87 | 27.89 | 34,000,568 | -0.45(-1.60%) |
Oct 20, 2020 | 28.31 | 28.54 | 28.03 | 28.34 | 27,389,588 | +0.24(+0.84%) |
Oct 19, 2020 | 28.68 | 28.91 | 28.08 | 28.11 | 28,085,882 | -0.57(-1.99%) |
Oct 16, 2020 | 28.91 | 29.14 | 28.49 | 28.68 | 26,914,016 | -0.29(-1.02%) |
Oct 15, 2020 | 28.34 | 28.98 | 27.97 | 28.98 | 27,630,682 | +0.25(+0.88%) |
Oct 14, 2020 | 28.65 | 29.29 | 28.62 | 28.72 | 21,101,414 | -0.06(-0.20%) |
Oct 13, 2020 | 29.21 | 29.33 | 28.68 | 28.78 | 24,947,382 | -0.34(-1.18%) |
Oct 12, 2020 | 29.05 | 29.21 | 28.79 | 29.13 | 21,290,494 | -0.09(-0.32%) |
Oct 09, 2020 | 30.01 | 30.24 | 29.14 | 29.22 | 34,751,180 | -0.44(-1.47%) |
Oct 08, 2020 | 28.50 | 29.72 | 28.39 | 29.66 | 40,886,088 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.38 | 27.93 | 28.18 | 28,264,960 | +0.09(+0.33%) |
Oct 06, 2020 | 28.70 | 28.95 | 28.02 | 28.08 | 31,770,456 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.39 | 27.90 | 28.38 | 27,284,186 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.05 | 27.09 | 27.74 | 38,871,704 | -0.13(-0.45%) |
Oct 01, 2020 | 28.42 | 28.68 | 27.71 | 27.87 | 43,846,664 | -1.01(-3.50%) |
Sep 30, 2020 | 29.14 | 29.37 | 28.71 | 28.87 | 26,418,168 | +0.04(+0.15%) |
Sep 29, 2020 | 29.44 | 29.53 | 28.59 | 28.83 | 24,708,118 | -0.87(-2.92%) |
Sep 28, 2020 | 29.56 | 30.19 | 29.52 | 29.70 | 27,807,108 | +0.56(+1.93%) |
Sep 25, 2020 | 28.60 | 29.39 | 28.50 | 29.14 | 27,923,548 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.29 | 28.39 | 28.87 | 31,850,864 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.10 | 28.89 | 28.92 | 37,134,388 | -0.96(-3.21%) |
Sep 22, 2020 | 30.67 | 30.99 | 29.83 | 29.88 | 32,453,926 | -0.76(-2.47%) |
Sep 21, 2020 | 30.64 | 30.88 | 30.01 | 30.64 | 42,022,756 | -0.64(-2.04%) |
Sep 18, 2020 | 31.57 | 31.81 | 30.87 | 31.28 | 55,706,564 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.88 | 29,351,766 | +0.08(+0.24%) |
Sep 16, 2020 | 30.67 | 32.09 | 30.51 | 31.80 | 36,741,184 | +1.30(+4.25%) |
Sep 15, 2020 | 30.95 | 31.44 | 30.46 | 30.51 | 28,189,126 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.13 | 30.69 | 30.83 | 31,058,980 | -0.20(-0.65%) |
Sep 11, 2020 | 31.23 | 31.38 | 30.69 | 31.04 | 31,909,484 | -0.08(-0.27%) |
Sep 10, 2020 | 32.19 | 32.27 | 31.04 | 31.12 | 40,863,564 | -0.80(-2.50%) |
Sep 09, 2020 | 32.26 | 32.67 | 31.89 | 31.92 | 30,773,724 | -0.19(-0.60%) |
Sep 08, 2020 | 32.16 | 32.53 | 31.41 | 32.11 | 45,761,740 | -0.76(-2.30%) |
Sep 04, 2020 | 33.19 | 33.47 | 32.51 | 32.87 | 29,286,674 | -0.03(-0.08%) |
Sep 03, 2020 | 32.97 | 33.67 | 32.70 | 32.89 | 34,251,376 | -0.07(-0.20%) |
Sep 02, 2020 | 33.00 | 33.41 | 32.76 | 32.96 | 31,394,644 | -0.20(-0.61%) |
Sep 01, 2020 | 33.43 | 33.43 | 32.84 | 33.16 | 26,721,202 | -0.45(-1.35%) |
Aug 31, 2020 | 34.18 | 34.25 | 33.56 | 33.62 | 30,024,818 | -0.61(-1.77%) |
Aug 28, 2020 | 33.51 | 34.42 | 33.44 | 34.22 | 39,802,292 | +0.80(+2.39%) |
Aug 27, 2020 | 33.64 | 33.90 | 33.06 | 33.42 | 38,074,572 | -0.23(-0.67%) |
Aug 26, 2020 | 34.18 | 34.34 | 33.64 | 33.65 | 31,842,532 | -0.73(-2.13%) |
Aug 25, 2020 | 35.04 | 35.38 | 34.23 | 34.38 | 37,174,964 | -1.13(-3.17%) |
Aug 24, 2020 | 34.72 | 35.75 | 34.56 | 35.51 | 21,582,180 | +1.02(+2.95%) |
Aug 21, 2020 | 34.74 | 34.77 | 34.24 | 34.49 | 30,339,126 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.74 | 34.75 | 18,632,352 | -0.54(-1.53%) |
Aug 19, 2020 | 35.62 | 35.87 | 35.22 | 35.29 | 17,198,768 | -0.40(-1.11%) |
Aug 18, 2020 | 35.82 | 36.33 | 35.57 | 35.69 | 15,469,521 | -0.18(-0.49%) |
Aug 17, 2020 | 36.31 | 36.31 | 35.72 | 35.86 | 18,485,736 | -0.47(-1.30%) |
Aug 14, 2020 | 35.83 | 36.40 | 35.67 | 36.33 | 16,164,413 | +0.16(+0.44%) |
Aug 13, 2020 | 36.59 | 36.90 | 36.10 | 36.17 | 20,601,192 | -0.91(-2.45%) |
Aug 12, 2020 | 37.39 | 37.80 | 36.70 | 37.08 | 26,758,178 | -0.01(-0.02%) |
Aug 11, 2020 | 37.53 | 38.29 | 36.89 | 37.09 | 35,120,120 | +0.38(+1.03%) |
Aug 10, 2020 | 36.28 | 36.79 | 35.96 | 36.71 | 29,543,392 | +0.88(+2.46%) |
Aug 07, 2020 | 35.66 | 35.90 | 35.31 | 35.83 | 22,742,072 | -0.16(-0.46%) |
Aug 06, 2020 | 35.80 | 36.21 | 35.67 | 35.99 | 17,495,848 | -0.17(-0.48%) |
Aug 05, 2020 | 36.42 | 36.55 | 35.90 | 36.17 | 21,140,690 | +0.31(+0.87%) |
Aug 04, 2020 | 34.92 | 35.96 | 34.84 | 35.85 | 21,484,348 | +1.01(+2.89%) |
Aug 03, 2020 | 34.68 | 35.05 | 34.20 | 34.85 | 27,929,354 | +0.14(+0.40%) |
Jul 31, 2020 | 33.95 | 34.78 | 33.74 | 34.71 | 38,945,916 | +0.17(+0.50%) |
Jul 30, 2020 | 35.57 | 35.62 | 34.50 | 34.53 | 36,232,264 | -1.78(-4.91%) |
Jul 29, 2020 | 36.05 | 36.37 | 35.75 | 36.32 | 17,140,904 | +0.40(+1.10%) |
Jul 28, 2020 | 36.22 | 36.50 | 35.85 | 35.92 | 23,263,578 | -0.43(-1.18%) |
Jul 27, 2020 | 35.66 | 36.37 | 35.44 | 36.35 | 22,481,986 | +0.53(+1.47%) |
Jul 24, 2020 | 36.19 | 36.64 | 35.62 | 35.82 | 19,901,904 | -0.22(-0.62%) |
Jul 23, 2020 | 35.80 | 36.14 | 35.48 | 36.04 | 21,742,758 | +0.07(+0.21%) |
Jul 22, 2020 | 36.42 | 36.42 | 35.77 | 35.97 | 25,871,916 | -0.86(-2.33%) |
Jul 21, 2020 | 35.59 | 37.27 | 35.56 | 36.83 | 34,948,080 | +1.77(+5.06%) |
Jul 20, 2020 | 35.64 | 35.89 | 35.03 | 35.05 | 22,480,058 | -0.84(-2.34%) |
Jul 17, 2020 | 36.56 | 36.86 | 35.79 | 35.90 | 21,780,760 | -0.63(-1.72%) |
Jul 16, 2020 | 36.55 | 36.96 | 36.12 | 36.52 | 17,788,698 | -0.29(-0.78%) |
Jul 15, 2020 | 37.14 | 37.19 | 36.46 | 36.81 | 21,010,492 | +0.46(+1.27%) |
Jul 14, 2020 | 35.08 | 36.45 | 34.86 | 36.35 | 25,929,718 | +1.16(+3.31%) |
Jul 13, 2020 | 35.45 | 35.71 | 34.82 | 35.19 | 24,278,518 | +0.01(+0.02%) |
Jul 10, 2020 | 33.92 | 35.23 | 33.90 | 35.18 | 22,976,066 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.55 | 34.06 | 34.11 | 31,355,566 | -1.48(-4.17%) |
Jul 08, 2020 | 35.59 | 36.23 | 35.33 | 35.60 | 22,166,618 | -0.07(-0.19%) |
Jul 07, 2020 | 36.21 | 36.29 | 35.56 | 35.66 | 21,097,384 | -0.95(-2.59%) |
Jul 06, 2020 | 36.84 | 37.18 | 36.16 | 36.61 | 27,495,988 | +0.26(+0.70%) |
Jul 02, 2020 | 36.80 | 37.27 | 36.23 | 36.36 | 22,085,678 | +0.31(+0.85%) |
Jul 01, 2020 | 36.70 | 37.43 | 36.02 | 36.05 | 20,955,434 | -0.83(-2.26%) |
Jun 30, 2020 | 35.82 | 37.09 | 35.60 | 36.89 | 26,852,174 | +0.33(+0.90%) |
Jun 29, 2020 | 36.13 | 36.77 | 35.91 | 36.56 | 20,669,072 | +0.58(+1.60%) |
Jun 26, 2020 | 37.02 | 37.07 | 35.88 | 35.98 | 38,213,020 | -1.28(-3.43%) |
Jun 25, 2020 | 36.33 | 37.31 | 36.04 | 37.26 | 23,461,266 | +0.55(+1.51%) |
Jun 24, 2020 | 37.87 | 37.91 | 36.50 | 36.70 | 33,478,716 | -1.81(-4.71%) |
Jun 23, 2020 | 38.68 | 38.95 | 38.35 | 38.52 | 22,930,352 | +0.23(+0.60%) |
Jun 22, 2020 | 37.69 | 38.30 | 37.45 | 38.29 | 21,262,336 | +0.36(+0.96%) |
Jun 19, 2020 | 39.77 | 39.81 | 37.92 | 37.92 | 59,286,224 | -0.78(-2.00%) |
Jun 18, 2020 | 38.03 | 39.04 | 37.75 | 38.70 | 26,013,340 | +0.24(+0.62%) |
Jun 17, 2020 | 39.59 | 39.70 | 38.44 | 38.46 | 23,353,548 | -1.29(-3.26%) |
Jun 16, 2020 | 40.89 | 41.03 | 38.96 | 39.76 | 31,753,968 | +0.87(+2.25%) |
Jun 15, 2020 | 37.41 | 39.39 | 36.91 | 38.88 | 33,849,180 | -0.02(-0.06%) |
Jun 12, 2020 | 39.62 | 40.10 | 37.86 | 38.91 | 37,557,840 | +0.82(+2.14%) |
Jun 11, 2020 | 39.20 | 40.28 | 38.02 | 38.09 | 47,486,304 | -3.69(-8.83%) |
Jun 10, 2020 | 44.13 | 44.13 | 41.74 | 41.78 | 37,750,960 | -2.37(-5.36%) |
Jun 09, 2020 | 43.62 | 44.52 | 43.26 | 44.14 | 33,065,948 | -1.01(-2.23%) |
Jun 08, 2020 | 45.13 | 45.66 | 44.09 | 45.15 | 40,687,356 | +1.37(+3.13%) |
Jun 05, 2020 | 42.60 | 44.09 | 42.56 | 43.78 | 50,107,144 | +3.28(+8.11%) |
Jun 04, 2020 | 40.32 | 40.54 | 39.72 | 40.50 | 22,704,836 | -0.12(-0.28%) |
Jun 03, 2020 | 39.59 | 40.75 | 39.55 | 40.61 | 28,376,452 | +1.59(+4.08%) |
Jun 02, 2020 | 38.65 | 39.14 | 38.56 | 39.02 | 27,054,640 | +0.85(+2.23%) |
Jun 01, 2020 | 37.38 | 38.31 | 36.95 | 38.17 | 23,077,140 | +0.67(+1.78%) |
May 29, 2020 | 36.97 | 37.69 | 36.60 | 37.50 | 31,384,420 | +0.35(+0.95%) |
May 28, 2020 | 38.30 | 38.32 | 37.06 | 37.15 | 23,884,176 | -0.99(-2.59%) |
May 27, 2020 | 38.49 | 38.88 | 37.45 | 38.14 | 25,197,336 | +0.27(+0.72%) |
May 26, 2020 | 37.73 | 38.19 | 37.50 | 37.87 | 24,676,042 | +1.08(+2.94%) |
May 22, 2020 | 36.49 | 36.84 | 35.84 | 36.79 | 18,678,714 | +0.03(+0.09%) |
May 21, 2020 | 37.48 | 37.77 | 36.61 | 36.75 | 23,186,152 | -0.67(-1.79%) |
May 20, 2020 | 36.80 | 37.59 | 36.76 | 37.42 | 23,458,952 | +1.18(+3.25%) |
May 19, 2020 | 37.57 | 38.46 | 36.23 | 36.24 | 26,389,500 | -1.15(-3.09%) |
May 18, 2020 | 36.62 | 37.59 | 36.34 | 37.40 | 38,844,456 | +2.75(+7.95%) |
May 15, 2020 | 34.96 | 35.47 | 34.52 | 34.64 | 27,212,918 | -0.25(-0.71%) |
May 14, 2020 | 33.88 | 35.10 | 33.16 | 34.89 | 30,130,878 | +0.31(+0.88%) |
May 13, 2020 | 36.08 | 36.18 | 34.31 | 34.58 | 37,316,772 | -1.81(-4.96%) |
May 12, 2020 | 37.46 | 37.67 | 36.39 | 36.39 | 30,825,692 | -0.62(-1.67%) |
May 11, 2020 | 37.31 | 37.38 | 36.82 | 37.01 | 27,486,428 | -0.36(-0.95%) |
May 08, 2020 | 36.66 | 37.40 | 36.39 | 37.37 | 24,716,540 | +1.57(+4.39%) |
May 07, 2020 | 36.38 | 36.63 | 35.58 | 35.80 | 27,376,726 | +0.20(+0.57%) |
May 06, 2020 | 36.35 | 36.63 | 35.52 | 35.59 | 28,001,830 | -0.68(-1.87%) |
May 05, 2020 | 37.43 | 38.15 | 36.14 | 36.27 | 36,154,844 | -0.04(-0.11%) |
May 04, 2020 | 34.40 | 36.36 | 34.16 | 36.31 | 33,939,048 | +1.41(+4.03%) |
May 01, 2020 | 36.92 | 37.54 | 34.79 | 34.91 | 43,750,256 | -2.69(-7.17%) |
Apr 30, 2020 | 38.58 | 38.58 | 37.03 | 37.60 | 45,783,160 | -0.80(-2.09%) |
Apr 29, 2020 | 37.43 | 38.51 | 37.35 | 38.40 | 36,432,264 | +2.01(+5.54%) |
Apr 28, 2020 | 35.90 | 36.73 | 35.69 | 36.39 | 32,788,950 | +0.83(+2.34%) |
Apr 27, 2020 | 35.27 | 35.86 | 34.17 | 35.55 | 34,925,504 | +0.17(+0.48%) |
Apr 24, 2020 | 35.92 | 36.32 | 34.90 | 35.38 | 35,429,756 | +0.23(+0.64%) |
Apr 23, 2020 | 34.90 | 36.14 | 34.64 | 35.16 | 43,577,268 | +1.07(+3.13%) |
Apr 22, 2020 | 34.47 | 34.74 | 33.87 | 34.09 | 33,468,694 | +0.95(+2.86%) |
Apr 21, 2020 | 32.69 | 34.09 | 32.07 | 33.14 | 54,838,140 | -0.18(-0.53%) |
Apr 20, 2020 | 32.97 | 34.58 | 32.80 | 33.32 | 48,503,600 | -1.65(-4.72%) |
Apr 17, 2020 | 32.27 | 35.05 | 32.26 | 34.97 | 50,460,984 | +3.29(+10.40%) |
Apr 16, 2020 | 32.75 | 32.75 | 31.50 | 31.68 | 38,160,948 | -1.08(-3.29%) |
Apr 15, 2020 | 33.22 | 33.22 | 31.86 | 32.75 | 40,925,764 | -1.58(-4.60%) |
Apr 14, 2020 | 34.79 | 35.40 | 33.91 | 34.33 | 38,015,972 | -0.27(-0.77%) |
Apr 13, 2020 | 35.97 | 36.16 | 33.96 | 34.60 | 36,612,016 | -0.30(-0.86%) |
Apr 09, 2020 | 36.78 | 37.79 | 33.77 | 34.90 | 74,411,512 | -0.58(-1.64%) |
Apr 08, 2020 | 33.94 | 35.63 | 33.55 | 35.48 | 41,153,484 | +2.11(+6.33%) |
Apr 07, 2020 | 34.71 | 35.04 | 33.30 | 33.37 | 60,439,308 | +0.62(+1.90%) |
Apr 06, 2020 | 32.27 | 33.04 | 31.74 | 32.75 | 51,026,280 | +1.02(+3.21%) |
Apr 03, 2020 | 33.54 | 34.13 | 31.17 | 31.73 | 59,849,556 | -0.96(-2.95%) |
Apr 02, 2020 | 31.35 | 33.95 | 30.67 | 32.69 | 76,609,224 | +2.32(+7.65%) |
Apr 01, 2020 | 29.82 | 31.31 | 29.40 | 30.37 | 44,537,040 | -0.36(-1.16%) |
Mar 31, 2020 | 31.02 | 31.92 | 30.24 | 30.72 | 51,253,780 | +0.38(+1.25%) |
Mar 30, 2020 | 29.31 | 30.87 | 29.02 | 30.34 | 56,642,668 | +0.45(+1.49%) |
Mar 27, 2020 | 30.04 | 30.49 | 29.29 | 29.90 | 63,721,528 | -1.51(-4.82%) |
Mar 26, 2020 | 30.34 | 32.01 | 29.71 | 31.41 | 57,774,280 | +1.24(+4.10%) |
Mar 25, 2020 | 29.54 | 31.22 | 28.46 | 30.17 | 69,925,232 | +1.50(+5.22%) |
Mar 24, 2020 | 27.85 | 29.27 | 26.97 | 28.68 | 76,394,856 | +3.23(+12.69%) |
Mar 23, 2020 | 26.32 | 26.46 | 24.36 | 25.45 | 70,369,896 | -1.04(-3.94%) |
Mar 20, 2020 | 28.19 | 28.46 | 25.54 | 26.49 | 94,589,672 | -1.37(-4.91%) |
Mar 19, 2020 | 27.29 | 28.24 | 26.18 | 27.86 | 61,058,280 | +1.06(+3.96%) |
Mar 18, 2020 | 27.96 | 29.70 | 25.27 | 26.80 | 66,709,336 | -2.99(-10.02%) |
Mar 17, 2020 | 28.49 | 30.25 | 27.67 | 29.78 | 50,911,432 | +1.88(+6.73%) |
Mar 16, 2020 | 27.83 | 30.65 | 26.90 | 27.91 | 60,451,056 | -2.94(-9.52%) |
Mar 13, 2020 | 32.37 | 32.48 | 28.32 | 30.84 | 98,738,496 | +0.76(+2.53%) |
Mar 12, 2020 | 32.28 | 32.89 | 29.94 | 30.08 | 81,021,320 | -3.88(-11.43%) |
Mar 11, 2020 | 34.30 | 35.18 | 33.78 | 33.97 | 64,267,828 | -1.16(-3.29%) |
Mar 10, 2020 | 37.36 | 37.43 | 33.54 | 35.12 | 74,606,400 | +1.25(+3.70%) |
Mar 09, 2020 | 33.75 | 36.06 | 33.01 | 33.87 | 90,065,320 | -4.72(-12.22%) |
Mar 06, 2020 | 39.52 | 39.66 | 38.19 | 38.59 | 68,766,376 | -1.96(-4.83%) |
Mar 05, 2020 | 40.80 | 41.02 | 39.68 | 40.55 | 50,393,716 | -1.87(-4.41%) |
Mar 04, 2020 | 42.26 | 42.46 | 41.36 | 42.41 | 29,753,894 | +0.91(+2.18%) |
Mar 03, 2020 | 43.65 | 43.81 | 41.25 | 41.51 | 62,497,036 | -2.09(-4.79%) |
Mar 02, 2020 | 42.55 | 43.60 | 41.37 | 43.60 | 47,103,820 | +1.97(+4.74%) |
Feb 28, 2020 | 39.46 | 41.62 | 38.85 | 41.62 | 77,205,032 | +1.31(+3.25%) |
Feb 27, 2020 | 41.84 | 42.43 | 40.29 | 40.31 | 59,452,800 | -2.58(-6.02%) |
Feb 26, 2020 | 44.14 | 44.36 | 42.83 | 42.89 | 36,831,176 | -0.96(-2.20%) |
Feb 25, 2020 | 45.92 | 45.92 | 43.67 | 43.85 | 44,995,372 | -1.75(-3.83%) |
Feb 24, 2020 | 46.62 | 46.77 | 45.60 | 45.60 | 39,641,828 | -2.24(-4.68%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.57 | 47.84 | 25,108,322 | -0.59(-1.22%) |
Feb 20, 2020 | 48.73 | 48.98 | 48.32 | 48.43 | 18,282,510 | -0.39(-0.80%) |
Feb 19, 2020 | 48.64 | 49.05 | 48.41 | 48.82 | 15,709,529 | +0.37(+0.77%) |
Feb 18, 2020 | 48.67 | 48.86 | 48.10 | 48.45 | 23,419,842 | -0.62(-1.27%) |
Feb 14, 2020 | 49.48 | 49.49 | 48.78 | 49.07 | 13,416,021 | -0.23(-0.46%) |
Feb 13, 2020 | 49.41 | 49.70 | 49.00 | 49.30 | 20,945,896 | -0.28(-0.55%) |
Feb 12, 2020 | 49.63 | 49.79 | 49.00 | 49.57 | 22,065,172 | +0.60(+1.22%) |
Feb 11, 2020 | 49.02 | 49.27 | 48.68 | 48.98 | 18,421,988 | +0.46(+0.95%) |
Feb 10, 2020 | 48.94 | 48.97 | 48.24 | 48.52 | 25,852,774 | -0.52(-1.06%) |
Feb 07, 2020 | 48.98 | 49.18 | 48.71 | 49.03 | 18,945,794 | -0.33(-0.66%) |
Feb 06, 2020 | 50.20 | 50.26 | 49.28 | 49.36 | 20,115,822 | -0.68(-1.36%) |
Feb 05, 2020 | 48.46 | 50.19 | 48.34 | 50.04 | 40,229,804 | +2.20(+4.60%) |
Feb 04, 2020 | 49.02 | 49.38 | 47.77 | 47.84 | 40,008,600 | -0.61(-1.25%) |
Feb 03, 2020 | 48.96 | 48.99 | 48.16 | 48.44 | 34,336,616 | -1.11(-2.24%) |
Jan 31, 2020 | 50.41 | 50.41 | 49.34 | 49.55 | 42,978,652 | -2.13(-4.12%) |
Jan 30, 2020 | 50.88 | 51.75 | 50.60 | 51.68 | 23,235,606 | +0.54(+1.06%) |
Jan 29, 2020 | 51.87 | 51.95 | 50.97 | 51.14 | 17,805,144 | -0.43(-0.84%) |
Jan 28, 2020 | 51.94 | 52.01 | 51.55 | 51.57 | 24,645,528 | -0.07(-0.14%) |
Jan 27, 2020 | 52.26 | 52.43 | 51.61 | 51.64 | 26,599,360 | -1.26(-2.38%) |
Jan 24, 2020 | 53.08 | 53.18 | 52.68 | 52.90 | 22,864,706 | -0.36(-0.67%) |
Jan 23, 2020 | 53.21 | 53.39 | 52.69 | 53.26 | 24,569,446 | -0.34(-0.63%) |
Jan 22, 2020 | 53.89 | 54.00 | 53.44 | 53.60 | 21,349,800 | -0.31(-0.58%) |
Jan 21, 2020 | 54.54 | 54.58 | 53.85 | 53.91 | 22,541,028 | -0.78(-1.43%) |
Jan 17, 2020 | 54.84 | 55.10 | 54.47 | 54.69 | 22,746,236 | -0.21(-0.38%) |
Jan 16, 2020 | 55.28 | 55.50 | 54.88 | 54.90 | 16,722,040 | -0.22(-0.39%) |
Jan 15, 2020 | 55.31 | 55.51 | 54.95 | 55.11 | 14,277,804 | -0.09(-0.16%) |
Jan 14, 2020 | 55.34 | 55.50 | 54.95 | 55.20 | 20,385,560 | -0.48(-0.86%) |
Jan 13, 2020 | 55.20 | 55.73 | 55.13 | 55.68 | 12,478,686 | +0.53(+0.95%) |
Jan 10, 2020 | 55.78 | 55.80 | 55.13 | 55.15 | 15,040,172 | -0.49(-0.89%) |
Jan 09, 2020 | 55.15 | 55.76 | 54.74 | 55.65 | 18,568,834 | +0.42(+0.77%) |
Jan 08, 2020 | 55.92 | 56.07 | 55.17 | 55.22 | 18,977,346 | -0.85(-1.51%) |
Jan 07, 2020 | 56.24 | 56.25 | 55.45 | 56.07 | 21,833,478 | -0.46(-0.82%) |
Jan 06, 2020 | 56.09 | 56.92 | 56.02 | 56.53 | 25,175,634 | +0.43(+0.77%) |
Jan 03, 2020 | 56.91 | 56.93 | 55.96 | 56.10 | 21,801,610 | -0.45(-0.80%) |
Jan 02, 2020 | 56.03 | 56.65 | 56.03 | 56.55 | 15,615,961 | +0.89(+1.61%) |
Dec 31, 2019 | 55.06 | 55.68 | 55.05 | 55.66 | 16,495,535 | +0.24(+0.43%) |
Dec 30, 2019 | 55.91 | 56.18 | 55.36 | 55.42 | 15,908,016 | -0.33(-0.59%) |
Dec 27, 2019 | 56.00 | 56.09 | 55.74 | 55.75 | 13,186,524 | -0.19(-0.34%) |
Dec 26, 2019 | 55.99 | 56.24 | 55.84 | 55.94 | 11,082,479 | +0.09(+0.16%) |
Dec 24, 2019 | 56.12 | 56.24 | 55.77 | 55.85 | 4,988,777 | -0.22(-0.38%) |
Dec 23, 2019 | 55.73 | 56.08 | 55.46 | 56.07 | 17,767,302 | +0.28(+0.50%) |
Dec 20, 2019 | 55.73 | 56.02 | 55.35 | 55.79 | 43,994,860 | +0.44(+0.79%) |
Dec 19, 2019 | 55.83 | 55.88 | 55.23 | 55.35 | 16,639,996 | -0.38(-0.69%) |
Dec 18, 2019 | 55.54 | 56.07 | 55.26 | 55.73 | 17,115,216 | +0.15(+0.27%) |
Dec 17, 2019 | 55.82 | 56.14 | 55.29 | 55.58 | 18,116,140 | -0.26(-0.46%) |
Dec 16, 2019 | 55.60 | 56.04 | 55.60 | 55.84 | 19,066,354 | +0.61(+1.11%) |
Dec 13, 2019 | 56.22 | 56.27 | 55.13 | 55.22 | 15,390,442 | -0.89(-1.58%) |
Dec 12, 2019 | 55.01 | 56.14 | 54.96 | 56.11 | 21,391,972 | +1.10(+2.00%) |
Dec 11, 2019 | 54.83 | 55.65 | 54.78 | 55.01 | 17,235,732 | -0.08(-0.14%) |
Dec 10, 2019 | 55.57 | 55.96 | 54.80 | 55.09 | 17,904,332 | -0.48(-0.86%) |
Dec 09, 2019 | 55.10 | 55.81 | 55.06 | 55.57 | 15,542,400 | +0.12(+0.22%) |
Dec 06, 2019 | 54.85 | 55.73 | 54.85 | 55.45 | 17,189,680 | +0.88(+1.61%) |
Dec 05, 2019 | 54.95 | 55.02 | 54.41 | 54.57 | 16,434,077 | -0.19(-0.35%) |
Dec 04, 2019 | 54.44 | 54.85 | 54.35 | 54.76 | 13,852,460 | +0.61(+1.13%) |
Dec 03, 2019 | 54.24 | 54.44 | 53.86 | 54.15 | 16,115,627 | -0.43(-0.79%) |
Dec 02, 2019 | 54.64 | 54.94 | 54.54 | 54.58 | 13,937,370 | +0.23(+0.43%) |
Nov 29, 2019 | 54.50 | 54.66 | 54.24 | 54.35 | 10,005,135 | -0.45(-0.83%) |
Nov 27, 2019 | 54.85 | 55.11 | 54.57 | 54.80 | 10,525,776 | -0.03(-0.06%) |
Nov 26, 2019 | 54.98 | 55.07 | 54.58 | 54.83 | 19,377,654 | -0.14(-0.25%) |
Nov 25, 2019 | 55.33 | 55.39 | 54.81 | 54.97 | 13,376,434 | -0.37(-0.66%) |
Nov 22, 2019 | 55.61 | 55.98 | 55.30 | 55.33 | 15,223,706 | -0.24(-0.43%) |
Nov 21, 2019 | 54.26 | 55.64 | 54.18 | 55.57 | 17,652,052 | +1.31(+2.41%) |
Nov 20, 2019 | 53.98 | 54.67 | 53.70 | 54.27 | 21,225,094 | +0.17(+0.31%) |
Nov 19, 2019 | 54.56 | 54.69 | 54.07 | 54.10 | 15,802,866 | -0.56(-1.02%) |
Nov 18, 2019 | 54.80 | 54.90 | 54.48 | 54.66 | 12,656,350 | -0.53(-0.97%) |
Nov 15, 2019 | 54.81 | 55.28 | 54.78 | 55.19 | 14,108,082 | +0.55(+1.01%) |
Nov 14, 2019 | 54.93 | 55.02 | 54.39 | 54.64 | 14,140,939 | -0.24(-0.44%) |
Nov 13, 2019 | 55.06 | 55.16 | 54.72 | 54.88 | 15,095,589 | -0.45(-0.82%) |
Nov 12, 2019 | 56.05 | 56.16 | 55.02 | 55.33 | 17,449,020 | -0.77(-1.38%) |
Nov 11, 2019 | 56.00 | 56.32 | 55.81 | 56.11 | 10,874,223 | -0.34(-0.61%) |
Nov 08, 2019 | 57.12 | 57.27 | 56.36 | 56.45 | 15,178,575 | -1.09(-1.90%) |
Nov 07, 2019 | 56.77 | 57.56 | 56.75 | 57.54 | 16,584,320 | +1.20(+2.13%) |
Nov 06, 2019 | 57.43 | 57.43 | 56.12 | 56.35 | 17,750,544 | -1.26(-2.19%) |
Nov 05, 2019 | 56.78 | 57.63 | 56.63 | 57.61 | 18,940,612 | +1.12(+1.98%) |
Nov 04, 2019 | 55.23 | 56.65 | 55.12 | 56.49 | 20,113,044 | +1.63(+2.97%) |