Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 114.10 | 116.21 | 109.01 | 110.21 | 11,004,700 | -5.70(-4.92%) |
Oct 29, 2020 | 124.30 | 124.90 | 114.24 | 115.91 | 11,387,836 | -6.21(-5.09%) |
Oct 28, 2020 | 122.11 | 124.34 | 119.56 | 122.12 | 9,226,812 | +0.97(+0.80%) |
Oct 27, 2020 | 120.36 | 122.53 | 118.31 | 121.15 | 8,618,351 | +3.05(+2.58%) |
Oct 26, 2020 | 123.02 | 125.65 | 116.10 | 118.10 | 11,912,461 | -4.43(-3.62%) |
Oct 23, 2020 | 121.10 | 123.65 | 117.58 | 122.53 | 11,544,000 | +1.73(+1.43%) |
Oct 22, 2020 | 119.75 | 126.59 | 118.61 | 120.80 | 24,317,268 | +0.08(+0.07%) |
Oct 21, 2020 | 132.79 | 136.95 | 124.28 | 120.72 | 18,966,216 | -11.21(-8.50%) |
Oct 20, 2020 | 133.75 | 134.55 | 130.33 | 131.93 | 12,656,709 | -1.08(-0.81%) |
Oct 19, 2020 | 130.94 | 134.57 | 126.95 | 133.01 | 24,241,166 | +1.68(+1.28%) |
Oct 16, 2020 | 137.60 | 139.75 | 128.67 | 131.33 | 40,455,800 | -5.10(-3.74%) |
Oct 15, 2020 | 127.82 | 137.24 | 126.55 | 136.43 | 26,728,394 | +4.99(+3.80%) |
Oct 14, 2020 | 132.11 | 135.31 | 128.26 | 131.44 | 27,258,960 | +0.47(+0.36%) |
Oct 13, 2020 | 127.00 | 131.92 | 124.31 | 130.97 | 17,288,292 | +3.67(+2.88%) |
Oct 12, 2020 | 125.10 | 129.41 | 122.24 | 127.30 | 20,517,792 | +4.28(+3.48%) |
Oct 09, 2020 | 115.71 | 123.58 | 114.78 | 123.02 | 17,601,800 | +8.02(+6.97%) |
Oct 08, 2020 | 118.92 | 119.89 | 113.70 | 115.00 | 15,345,485 | -1.96(-1.68%) |
Oct 07, 2020 | 113.48 | 118.44 | 113.01 | 116.96 | 22,025,876 | +5.65(+5.08%) |
Oct 06, 2020 | 110.78 | 113.87 | 109.38 | 111.31 | 19,406,826 | +0.57(+0.51%) |
Oct 05, 2020 | 107.67 | 110.85 | 106.11 | 110.74 | 16,130,680 | +3.23(+3.00%) |
Oct 02, 2020 | 105.00 | 110.25 | 104.09 | 107.51 | 29,786,600 | +2.31(+2.20%) |
Oct 01, 2020 | 99.83 | 105.74 | 99.31 | 105.20 | 26,725,276 | +5.96(+6.01%) |
Sep 30, 2020 | 99.99 | 101.88 | 98.10 | 99.24 | 18,999,064 | -1.23(-1.22%) |
Sep 29, 2020 | 96.84 | 102.83 | 96.27 | 100.47 | 41,264,092 | +3.56(+3.67%) |
Sep 28, 2020 | 97.27 | 99.40 | 94.42 | 96.91 | 34,549,760 | -0.82(-0.84%) |
Sep 25, 2020 | 90.76 | 98.48 | 90.50 | 97.73 | 45,866,000 | +9.17(+10.35%) |
Sep 24, 2020 | 93.90 | 95.25 | 88.00 | 88.56 | 34,307,768 | -6.67(-7.00%) |
Sep 23, 2020 | 95.81 | 100.44 | 93.91 | 95.23 | 55,345,876 | +0.84(+0.89%) |
Sep 22, 2020 | 90.33 | 94.65 | 88.43 | 94.39 | 43,418,132 | -0.41(-0.43%) |
Sep 21, 2020 | 89.40 | 96.50 | 87.78 | 94.80 | 51,257,728 | +5.10(+5.69%) |
Sep 18, 2020 | 85.25 | 90.01 | 83.28 | 89.70 | 44,309,500 | +4.50(+5.28%) |
Sep 17, 2020 | 79.69 | 85.70 | 79.02 | 85.20 | 30,598,554 | +2.61(+3.16%) |
Sep 16, 2020 | 83.77 | 86.35 | 82.20 | 82.59 | 25,194,654 | -2.86(-3.35%) |
Sep 15, 2020 | 83.50 | 88.50 | 82.50 | 85.45 | 67,905,648 | +3.44(+4.19%) |
Sep 14, 2020 | 81.72 | 83.50 | 78.83 | 82.01 | 52,964,172 | -2.03(-2.42%) |
Sep 11, 2020 | 98.11 | 98.11 | 83.58 | 84.04 | 87,398,096 | -3.71(-4.23%) |
Sep 10, 2020 | 93.55 | 98.61 | 86.38 | 87.75 | 55,455,304 | -3.42(-3.75%) |
Sep 09, 2020 | 90.16 | 92.08 | 86.22 | 91.17 | 29,990,484 | +5.57(+6.51%) |
Sep 08, 2020 | 79.38 | 91.84 | 79.29 | 85.60 | 32,700,884 | +4.97(+6.16%) |
Sep 04, 2020 | 81.55 | 84.97 | 72.11 | 80.63 | 16,784,900 | -1.65(-2.01%) |
Sep 03, 2020 | 87.80 | 87.90 | 80.51 | 82.28 | 13,967,066 | -8.78(-9.64%) |
Sep 02, 2020 | 91.80 | 92.50 | 84.25 | 91.06 | 26,667,640 | +7.39(+8.83%) |
Sep 01, 2020 | 78.39 | 84.63 | 78.00 | 83.67 | 13,229,924 | +7.00(+9.13%) |
Aug 31, 2020 | 76.00 | 77.80 | 75.41 | 76.67 | 15,737,947 | +0.71(+0.93%) |
Aug 28, 2020 | 72.41 | 77.45 | 72.25 | 75.96 | 15,422,100 | +5.66(+8.05%) |
Aug 27, 2020 | 72.40 | 72.41 | 68.06 | 70.30 | 12,941,334 | +3.00(+4.46%) |
Aug 26, 2020 | 66.97 | 68.61 | 66.74 | 67.30 | 4,662,572 | +0.85(+1.28%) |
Aug 25, 2020 | 66.47 | 67.46 | 65.29 | 66.45 | 4,289,862 | -0.42(-0.63%) |
Aug 24, 2020 | 69.95 | 70.25 | 66.21 | 66.87 | 4,482,866 | -2.48(-3.58%) |
Aug 21, 2020 | 68.71 | 70.95 | 68.56 | 69.35 | 4,077,800 | +0.63(+0.92%) |
Aug 20, 2020 | 67.59 | 69.09 | 67.10 | 68.72 | 3,207,518 | +1.13(+1.67%) |
Aug 19, 2020 | 69.32 | 69.76 | 67.46 | 67.59 | 4,080,711 | -2.23(-3.19%) |
Aug 18, 2020 | 65.85 | 70.78 | 65.56 | 69.82 | 7,926,193 | +4.56(+6.99%) |
Aug 17, 2020 | 64.88 | 65.45 | 63.23 | 65.26 | 3,848,368 | +0.92(+1.43%) |
Aug 14, 2020 | 66.64 | 67.75 | 64.08 | 64.34 | 4,565,300 | -1.37(-2.08%) |
Aug 13, 2020 | 63.00 | 66.35 | 62.50 | 65.71 | 9,861,007 | +1.35(+2.10%) |
Aug 12, 2020 | 65.21 | 65.73 | 63.76 | 64.36 | 3,768,170 | -0.60(-0.92%) |
Aug 11, 2020 | 65.69 | 67.20 | 64.15 | 64.96 | 4,139,000 | -2.16(-3.22%) |
Aug 10, 2020 | 68.48 | 69.57 | 65.15 | 67.12 | 3,932,734 | -1.18(-1.73%) |
Aug 07, 2020 | 69.99 | 70.68 | 66.37 | 68.30 | 4,748,000 | -1.42(-2.04%) |
Aug 06, 2020 | 71.73 | 72.50 | 69.68 | 69.72 | 4,520,470 | -1.49(-2.09%) |
Aug 05, 2020 | 69.73 | 71.74 | 69.67 | 71.21 | 4,994,313 | +1.20(+1.71%) |
Aug 04, 2020 | 70.95 | 71.50 | 69.01 | 70.01 | 6,036,741 | -2.67(-3.67%) |
Aug 03, 2020 | 69.60 | 73.21 | 69.10 | 72.68 | 7,892,387 | +4.46(+6.54%) |
Jul 31, 2020 | 66.69 | 68.94 | 65.60 | 68.22 | 7,270,600 | +2.94(+4.50%) |
Jul 30, 2020 | 66.17 | 66.65 | 62.72 | 65.28 | 5,410,559 | -1.37(-2.06%) |
Jul 29, 2020 | 64.72 | 66.90 | 64.60 | 66.65 | 4,394,634 | +2.54(+3.96%) |
Jul 28, 2020 | 64.30 | 66.87 | 63.93 | 64.11 | 5,709,382 | +0.43(+0.68%) |
Jul 27, 2020 | 62.58 | 63.91 | 61.75 | 63.68 | 4,106,168 | +1.86(+3.01%) |
Jul 24, 2020 | 61.56 | 62.34 | 59.68 | 61.82 | 4,048,600 | -0.49(-0.79%) |
Jul 23, 2020 | 64.31 | 65.28 | 60.89 | 62.31 | 4,730,622 | -1.83(-2.85%) |
Jul 22, 2020 | 62.90 | 64.41 | 62.88 | 64.14 | 4,367,073 | +1.26(+2.00%) |
Jul 21, 2020 | 64.85 | 65.31 | 61.90 | 62.88 | 6,251,553 | -1.83(-2.83%) |
Jul 20, 2020 | 59.72 | 65.00 | 59.58 | 64.71 | 10,346,030 | +6.18(+10.56%) |
Jul 17, 2020 | 61.55 | 61.88 | 58.23 | 58.53 | 9,961,400 | -2.76(-4.50%) |
Jul 16, 2020 | 62.21 | 62.89 | 60.65 | 61.29 | 5,611,601 | -1.84(-2.91%) |
Jul 15, 2020 | 61.43 | 63.72 | 60.87 | 63.13 | 5,331,322 | +0.18(+0.29%) |
Jul 14, 2020 | 62.58 | 65.08 | 60.10 | 62.95 | 9,573,834 | +1.37(+2.22%) |
Jul 13, 2020 | 69.25 | 69.73 | 61.01 | 61.58 | 13,137,434 | -6.89(-10.06%) |
Jul 10, 2020 | 64.82 | 68.78 | 63.80 | 68.47 | 9,163,600 | +3.98(+6.17%) |
Jul 09, 2020 | 63.88 | 65.72 | 63.56 | 64.49 | 7,526,140 | +1.97(+3.15%) |
Jul 08, 2020 | 61.04 | 63.25 | 61.04 | 62.52 | 6,055,736 | +1.70(+2.80%) |
Jul 07, 2020 | 61.00 | 62.20 | 59.70 | 60.82 | 6,873,105 | +0.34(+0.56%) |
Jul 06, 2020 | 59.25 | 62.34 | 59.24 | 60.48 | 5,923,627 | +1.32(+2.23%) |
Jul 02, 2020 | 60.85 | 61.39 | 58.91 | 59.16 | 5,475,500 | -1.09(-1.81%) |
Jul 01, 2020 | 57.54 | 61.00 | 56.92 | 60.25 | 8,333,577 | +2.48(+4.29%) |
Jun 30, 2020 | 56.24 | 59.11 | 56.18 | 57.77 | 6,533,983 | +0.56(+0.98%) |
Jun 29, 2020 | 58.05 | 58.40 | 55.68 | 57.21 | 6,637,609 | -1.22(-2.09%) |
Jun 26, 2020 | 58.50 | 60.00 | 56.40 | 58.43 | 15,952,500 | +0.37(+0.64%) |
Jun 25, 2020 | 56.39 | 58.30 | 55.00 | 58.06 | 10,175,805 | +2.51(+4.52%) |
Jun 24, 2020 | 55.98 | 57.27 | 52.42 | 55.55 | 14,516,941 | +0.67(+1.22%) |
Jun 23, 2020 | 54.49 | 56.60 | 53.72 | 54.88 | 12,739,857 | +1.85(+3.49%) |
Jun 22, 2020 | 52.00 | 55.03 | 51.65 | 53.03 | 13,244,274 | +2.14(+4.21%) |
Jun 19, 2020 | 51.13 | 51.95 | 50.39 | 50.89 | 9,522,100 | -0.19(-0.37%) |
Jun 18, 2020 | 49.72 | 51.25 | 49.25 | 51.08 | 8,060,257 | +1.91(+3.88%) |
Jun 17, 2020 | 50.12 | 51.71 | 48.73 | 49.17 | 9,147,925 | -0.74(-1.48%) |
Jun 16, 2020 | 48.45 | 51.45 | 47.04 | 49.91 | 10,910,327 | -0.03(-0.06%) |
Jun 15, 2020 | 48.27 | 51.00 | 47.08 | 49.94 | 11,493,843 | +2.84(+6.03%) |
Jun 12, 2020 | 47.08 | 48.25 | 45.64 | 47.10 | 5,838,900 | +1.12(+2.44%) |
Jun 11, 2020 | 45.93 | 49.40 | 45.51 | 45.98 | 8,272,932 | -1.13(-2.40%) |
Jun 10, 2020 | 48.20 | 48.78 | 46.53 | 47.11 | 5,499,558 | -0.53(-1.11%) |
Jun 09, 2020 | 45.37 | 48.05 | 45.11 | 47.64 | 7,736,025 | +2.86(+6.39%) |
Jun 08, 2020 | 45.20 | 45.41 | 42.90 | 44.78 | 8,704,169 | -1.12(-2.44%) |
Jun 05, 2020 | 45.12 | 46.88 | 44.41 | 45.90 | 8,244,000 | -1.98(-4.14%) |
Jun 04, 2020 | 47.40 | 49.19 | 46.65 | 47.88 | 6,266,320 | +0.05(+0.10%) |
Jun 03, 2020 | 48.21 | 48.40 | 46.26 | 47.83 | 7,142,960 | -1.18(-2.41%) |
Jun 02, 2020 | 45.80 | 49.30 | 45.56 | 49.01 | 15,349,661 | +3.16(+6.89%) |
Jun 01, 2020 | 42.10 | 45.91 | 41.26 | 45.85 | 9,706,755 | +3.66(+8.68%) |
May 29, 2020 | 43.04 | 44.39 | 41.14 | 42.19 | 6,720,400 | -0.42(-0.99%) |
May 28, 2020 | 40.85 | 42.94 | 40.77 | 42.61 | 6,018,021 | +1.54(+3.75%) |
May 27, 2020 | 41.00 | 41.37 | 38.80 | 41.07 | 11,617,109 | -0.63(-1.51%) |
May 26, 2020 | 44.74 | 45.50 | 41.68 | 41.70 | 9,616,820 | -4.11(-8.97%) |
May 22, 2020 | 45.14 | 46.87 | 44.80 | 45.81 | 6,230,500 | +0.51(+1.13%) |
May 21, 2020 | 44.98 | 45.67 | 44.03 | 45.30 | 4,290,493 | +0.19(+0.42%) |
May 20, 2020 | 44.85 | 45.89 | 44.13 | 45.11 | 5,448,711 | +0.31(+0.69%) |
May 19, 2020 | 45.08 | 45.35 | 44.00 | 44.80 | 7,665,061 | +1.19(+2.73%) |
May 18, 2020 | 47.29 | 48.22 | 43.40 | 43.61 | 16,869,060 | -4.81(-9.93%) |
May 15, 2020 | 45.25 | 49.68 | 45.13 | 48.42 | 15,808,800 | +3.31(+7.34%) |
May 14, 2020 | 45.39 | 47.38 | 44.81 | 45.11 | 12,967,671 | -0.25(-0.55%) |
May 13, 2020 | 46.69 | 46.80 | 42.39 | 45.36 | 15,192,147 | -0.81(-1.75%) |
May 12, 2020 | 44.32 | 47.83 | 44.05 | 46.17 | 25,218,196 | +3.37(+7.87%) |
May 11, 2020 | 42.51 | 44.35 | 42.01 | 42.80 | 12,680,829 | -0.20(-0.47%) |
May 08, 2020 | 42.11 | 43.27 | 41.27 | 43.00 | 21,728,600 | -1.12(-2.54%) |
May 07, 2020 | 45.10 | 45.70 | 40.80 | 44.12 | 53,218,888 | +6.09(+16.01%) |
May 06, 2020 | 36.83 | 39.26 | 35.21 | 38.03 | 27,075,788 | +1.81(+5.00%) |
May 05, 2020 | 34.96 | 36.36 | 34.25 | 36.22 | 16,764,503 | +2.32(+6.84%) |
May 04, 2020 | 32.36 | 34.17 | 32.03 | 33.90 | 8,909,160 | +1.85(+5.77%) |
May 01, 2020 | 31.03 | 32.66 | 30.70 | 32.05 | 4,531,900 | +0.55(+1.75%) |
Apr 30, 2020 | 32.44 | 32.49 | 31.20 | 31.50 | 3,337,621 | -0.39(-1.22%) |
Apr 29, 2020 | 29.67 | 32.20 | 29.64 | 31.89 | 6,450,780 | +1.89(+6.30%) |
Apr 28, 2020 | 31.94 | 32.17 | 29.80 | 30.00 | 7,575,474 | -1.78(-5.60%) |
Apr 27, 2020 | 32.44 | 33.74 | 31.73 | 31.78 | 6,945,606 | +0.04(+0.13%) |
Apr 24, 2020 | 30.25 | 33.02 | 30.01 | 31.74 | 14,817,300 | +1.85(+6.19%) |
Apr 23, 2020 | 31.16 | 31.75 | 29.33 | 29.89 | 6,793,647 | -1.29(-4.14%) |
Apr 22, 2020 | 31.80 | 32.02 | 30.42 | 31.18 | 5,479,784 | -0.21(-0.67%) |
Apr 21, 2020 | 31.27 | 32.32 | 29.51 | 31.39 | 9,476,877 | +0.23(+0.74%) |
Apr 20, 2020 | 31.86 | 32.87 | 30.97 | 31.16 | 11,458,087 | -2.33(-6.96%) |
Apr 17, 2020 | 33.90 | 35.05 | 32.11 | 33.49 | 9,704,700 | -2.86(-7.87%) |
Apr 16, 2020 | 34.50 | 38.08 | 34.11 | 36.35 | 11,361,787 | +0.74(+2.08%) |
Apr 15, 2020 | 32.13 | 36.03 | 31.70 | 35.61 | 13,309,420 | +3.73(+11.70%) |
Apr 14, 2020 | 32.33 | 32.48 | 30.57 | 31.88 | 5,330,085 | -0.11(-0.34%) |
Apr 13, 2020 | 28.53 | 32.28 | 28.46 | 31.99 | 9,416,770 | +3.54(+12.44%) |
Apr 09, 2020 | 27.62 | 29.03 | 27.32 | 28.45 | 5,549,100 | +0.95(+3.45%) |
Apr 08, 2020 | 27.30 | 27.74 | 26.91 | 27.50 | 3,959,146 | -0.08(-0.29%) |
Apr 07, 2020 | 28.80 | 28.96 | 26.06 | 27.58 | 6,167,023 | -0.79(-2.78%) |
Apr 06, 2020 | 29.19 | 29.45 | 28.02 | 28.37 | 7,596,180 | -0.38(-1.32%) |
Apr 03, 2020 | 27.07 | 29.11 | 26.95 | 28.75 | 7,756,100 | +2.01(+7.52%) |
Apr 02, 2020 | 28.05 | 28.48 | 25.85 | 26.74 | 6,038,558 | -1.22(-4.36%) |
Apr 01, 2020 | 26.44 | 29.34 | 26.09 | 27.96 | 11,800,658 | +1.41(+5.31%) |
Mar 31, 2020 | 27.89 | 28.57 | 26.54 | 26.55 | 5,732,593 | -1.15(-4.15%) |
Mar 30, 2020 | 26.80 | 28.67 | 26.26 | 27.70 | 12,152,148 | +1.72(+6.62%) |
Mar 27, 2020 | 25.60 | 26.18 | 24.58 | 25.98 | 4,871,100 | +0.23(+0.89%) |
Mar 26, 2020 | 24.56 | 26.05 | 24.31 | 25.75 | 4,695,045 | +1.23(+5.02%) |
Mar 25, 2020 | 24.57 | 25.14 | 23.67 | 24.52 | 4,290,038 | -0.05(-0.20%) |
Mar 24, 2020 | 24.21 | 25.00 | 23.62 | 24.57 | 5,240,684 | +1.23(+5.27%) |
Mar 23, 2020 | 23.41 | 24.76 | 23.07 | 23.34 | 5,641,729 | +0.33(+1.43%) |
Mar 20, 2020 | 25.00 | 25.40 | 21.78 | 23.01 | 7,400,000 | -1.98(-7.92%) |
Mar 19, 2020 | 26.00 | 26.58 | 23.18 | 24.99 | 6,849,038 | -0.80(-3.10%) |
Mar 18, 2020 | 24.50 | 27.38 | 24.43 | 25.79 | 11,048,911 | +0.34(+1.34%) |
Mar 17, 2020 | 24.22 | 27.00 | 22.69 | 25.45 | 15,368,331 | +3.20(+14.38%) |
Mar 16, 2020 | 18.64 | 22.94 | 17.70 | 22.25 | 12,513,928 | +2.53(+12.83%) |
Mar 13, 2020 | 20.52 | 20.60 | 17.83 | 19.72 | 8,873,000 | +0.21(+1.08%) |
Mar 12, 2020 | 20.74 | 20.99 | 18.01 | 19.51 | 8,665,489 | -2.49(-11.32%) |
Mar 11, 2020 | 22.50 | 23.38 | 21.64 | 22.00 | 6,233,358 | -0.97(-4.22%) |
Mar 10, 2020 | 24.10 | 24.33 | 22.31 | 22.97 | 6,196,667 | -0.24(-1.03%) |
Mar 09, 2020 | 23.00 | 24.73 | 22.53 | 23.21 | 5,285,921 | -1.77(-7.09%) |
Mar 06, 2020 | 25.95 | 26.14 | 24.36 | 24.98 | 7,334,300 | -2.12(-7.82%) |
Mar 05, 2020 | 26.51 | 27.18 | 25.84 | 27.10 | 5,461,045 | -0.15(-0.55%) |
Mar 04, 2020 | 27.01 | 27.45 | 25.78 | 27.25 | 5,606,245 | +0.57(+2.14%) |
Mar 03, 2020 | 27.34 | 27.50 | 26.18 | 26.68 | 7,936,010 | -1.24(-4.44%) |
Mar 02, 2020 | 27.20 | 29.32 | 26.33 | 27.92 | 6,225,921 | +1.23(+4.61%) |
Feb 28, 2020 | 28.00 | 28.29 | 25.93 | 26.69 | 9,203,800 | -1.81(-6.35%) |
Feb 27, 2020 | 28.90 | 29.00 | 26.69 | 28.50 | 7,746,665 | -0.69(-2.36%) |
Feb 26, 2020 | 27.95 | 29.64 | 27.27 | 29.19 | 12,867,007 | +2.08(+7.67%) |
Feb 25, 2020 | 26.65 | 28.02 | 26.02 | 27.11 | 10,463,333 | +0.61(+2.30%) |
Feb 24, 2020 | 24.70 | 27.07 | 24.52 | 26.50 | 26,596,378 | +1.01(+3.96%) |
Feb 21, 2020 | 26.81 | 26.90 | 25.32 | 25.49 | 5,805,600 | -1.49(-5.52%) |
Feb 20, 2020 | 27.10 | 27.80 | 26.60 | 26.98 | 3,732,311 | -0.12(-0.44%) |
Feb 19, 2020 | 27.30 | 27.69 | 26.80 | 27.10 | 3,327,749 | +0.02(+0.07%) |
Feb 18, 2020 | 27.50 | 27.88 | 26.84 | 27.08 | 2,668,418 | -0.58(-2.10%) |
Feb 14, 2020 | 28.89 | 28.89 | 27.50 | 27.66 | 2,947,400 | -1.19(-4.12%) |
Feb 13, 2020 | 28.20 | 30.27 | 27.40 | 28.85 | 6,876,266 | +0.51(+1.80%) |
Feb 12, 2020 | 28.84 | 29.21 | 28.25 | 28.34 | 2,457,295 | -0.31(-1.08%) |
Feb 11, 2020 | 28.75 | 29.18 | 28.20 | 28.65 | 2,411,175 | +0.05(+0.17%) |
Feb 10, 2020 | 27.83 | 29.06 | 27.62 | 28.60 | 3,769,107 | +0.74(+2.66%) |
Feb 07, 2020 | 28.59 | 28.59 | 27.05 | 27.86 | 7,796,900 | -1.14(-3.93%) |
Feb 06, 2020 | 29.94 | 30.75 | 28.82 | 29.00 | 12,102,406 | -3.70(-11.31%) |
Feb 05, 2020 | 34.04 | 34.09 | 31.64 | 32.70 | 9,327,416 | -0.77(-2.30%) |
Feb 04, 2020 | 33.91 | 34.60 | 33.28 | 33.47 | 7,680,763 | +0.10(+0.30%) |
Feb 03, 2020 | 32.87 | 33.50 | 31.94 | 33.37 | 4,810,704 | +1.01(+3.12%) |
Jan 31, 2020 | 32.25 | 32.52 | 31.02 | 32.36 | 3,366,200 | +0.10(+0.31%) |
Jan 30, 2020 | 31.25 | 32.30 | 31.25 | 32.26 | 3,780,910 | +0.76(+2.41%) |
Jan 29, 2020 | 32.36 | 32.36 | 30.81 | 31.50 | 3,509,670 | +0.12(+0.38%) |
Jan 28, 2020 | 31.56 | 31.65 | 30.56 | 31.38 | 3,736,540 | +0.13(+0.42%) |
Jan 27, 2020 | 29.67 | 31.38 | 29.20 | 31.25 | 4,227,298 | +0.75(+2.46%) |
Jan 24, 2020 | 30.08 | 30.77 | 28.85 | 30.50 | 5,259,000 | +0.44(+1.46%) |
Jan 23, 2020 | 30.69 | 31.59 | 29.96 | 30.06 | 3,268,452 | -0.62(-2.02%) |
Jan 22, 2020 | 32.32 | 33.20 | 30.53 | 30.68 | 5,372,279 | -1.32(-4.13%) |
Jan 21, 2020 | 31.69 | 33.70 | 31.60 | 32.00 | 4,910,761 | +0.30(+0.95%) |
Jan 17, 2020 | 31.00 | 31.95 | 30.78 | 31.70 | 3,831,200 | +0.87(+2.82%) |
Jan 16, 2020 | 31.10 | 31.80 | 30.36 | 30.83 | 5,701,328 | -0.03(-0.10%) |
Jan 15, 2020 | 30.96 | 31.44 | 29.77 | 30.86 | 7,821,509 | +1.17(+3.94%) |
Jan 14, 2020 | 28.80 | 30.26 | 28.35 | 29.69 | 4,819,968 | +1.16(+4.07%) |
Jan 13, 2020 | 28.30 | 28.97 | 27.24 | 28.53 | 3,619,156 | +0.52(+1.86%) |
Jan 10, 2020 | 27.85 | 28.15 | 26.89 | 28.01 | 5,940,900 | +0.14(+0.50%) |
Jan 09, 2020 | 29.38 | 29.94 | 27.58 | 27.87 | 6,569,082 | -1.78(-6.00%) |
Jan 08, 2020 | 30.07 | 30.25 | 28.85 | 29.65 | 7,474,066 | -0.75(-2.47%) |
Jan 07, 2020 | 29.44 | 30.84 | 28.83 | 30.40 | 3,071,992 | +0.65(+2.18%) |
Jan 06, 2020 | 30.61 | 31.70 | 29.72 | 29.75 | 4,028,941 | -0.85(-2.78%) |
Jan 03, 2020 | 29.49 | 31.25 | 29.29 | 30.60 | 4,974,500 | +0.86(+2.89%) |
Jan 02, 2020 | 28.90 | 30.02 | 27.80 | 29.74 | 5,916,292 | +1.34(+4.72%) |
Dec 31, 2019 | 27.48 | 29.06 | 27.31 | 28.40 | 3,603,000 | +0.71(+2.56%) |
Dec 30, 2019 | 26.83 | 28.11 | 26.47 | 27.69 | 4,852,982 | +0.69(+2.56%) |
Dec 27, 2019 | 27.00 | 27.30 | 25.67 | 27.00 | 6,797,800 | +0.00(+0.00%) |
Dec 26, 2019 | 29.00 | 29.18 | 26.74 | 27.00 | 8,501,834 | -1.75(-6.09%) |
Dec 24, 2019 | 29.07 | 29.25 | 28.56 | 28.75 | 1,972,600 | -0.47(-1.61%) |
Dec 23, 2019 | 30.15 | 30.20 | 28.87 | 29.22 | 4,376,557 | -0.77(-2.57%) |
Dec 20, 2019 | 32.00 | 32.25 | 29.80 | 29.99 | 8,509,800 | -1.94(-6.08%) |
Dec 19, 2019 | 31.74 | 32.39 | 31.00 | 31.93 | 3,319,554 | +0.04(+0.13%) |
Dec 18, 2019 | 32.71 | 33.50 | 31.35 | 31.89 | 4,948,766 | -1.04(-3.16%) |
Dec 17, 2019 | 31.60 | 33.32 | 30.60 | 32.93 | 5,533,907 | +1.59(+5.07%) |
Dec 16, 2019 | 31.65 | 31.92 | 30.21 | 31.34 | 3,885,646 | -0.19(-0.60%) |
Dec 13, 2019 | 30.99 | 31.97 | 30.25 | 31.53 | 3,309,800 | +0.68(+2.20%) |
Dec 12, 2019 | 31.62 | 32.36 | 29.86 | 30.85 | 6,793,833 | -1.18(-3.68%) |
Dec 11, 2019 | 32.12 | 32.38 | 29.87 | 32.03 | 7,289,049 | -0.75(-2.29%) |
Dec 10, 2019 | 35.04 | 35.10 | 31.62 | 32.78 | 13,159,147 | -1.99(-5.72%) |
Dec 09, 2019 | 33.31 | 35.35 | 33.04 | 34.77 | 7,761,648 | +2.14(+6.56%) |
Dec 06, 2019 | 31.80 | 33.39 | 31.36 | 32.63 | 6,820,100 | +1.32(+4.22%) |
Dec 05, 2019 | 33.65 | 33.65 | 30.51 | 31.31 | 6,503,936 | -1.65(-5.01%) |
Dec 04, 2019 | 34.78 | 35.30 | 31.22 | 32.96 | 8,625,236 | -0.52(-1.55%) |
Dec 03, 2019 | 35.91 | 36.00 | 33.14 | 33.48 | 7,862,587 | -3.36(-9.12%) |
Dec 02, 2019 | 35.30 | 37.02 | 32.96 | 36.84 | 6,603,697 | +1.61(+4.57%) |
Nov 29, 2019 | 32.66 | 35.75 | 32.51 | 35.23 | 5,680,000 | +3.07(+9.55%) |
Nov 27, 2019 | 31.05 | 33.07 | 29.85 | 32.16 | 4,234,700 | +1.20(+3.88%) |
Nov 26, 2019 | 31.41 | 31.50 | 29.75 | 30.96 | 2,224,015 | +0.09(+0.29%) |
Nov 25, 2019 | 29.49 | 31.11 | 29.49 | 30.87 | 2,921,978 | +1.51(+5.14%) |
Nov 22, 2019 | 30.11 | 30.65 | 28.90 | 29.36 | 1,649,200 | -0.44(-1.48%) |
Nov 21, 2019 | 29.13 | 30.00 | 28.66 | 29.80 | 1,732,790 | +0.70(+2.41%) |
Nov 20, 2019 | 29.09 | 29.99 | 27.75 | 29.10 | 2,565,240 | -0.14(-0.48%) |
Nov 19, 2019 | 29.99 | 32.01 | 28.80 | 29.24 | 6,982,292 | -1.01(-3.34%) |
Nov 18, 2019 | 27.34 | 30.36 | 26.24 | 30.25 | 9,087,012 | +3.02(+11.09%) |
Nov 15, 2019 | 26.01 | 28.82 | 25.71 | 27.23 | 7,306,900 | +1.30(+5.01%) |
Nov 14, 2019 | 26.20 | 26.26 | 25.40 | 25.93 | 3,039,771 | -0.05(-0.19%) |
Nov 13, 2019 | 24.46 | 26.85 | 24.15 | 25.98 | 6,284,601 | +1.29(+5.22%) |
Nov 12, 2019 | 24.32 | 24.99 | 24.19 | 24.69 | 2,374,738 | +0.65(+2.70%) |
Nov 11, 2019 | 23.44 | 24.17 | 22.45 | 24.04 | 2,922,645 | +0.52(+2.21%) |
Nov 08, 2019 | 22.45 | 23.55 | 22.25 | 23.52 | 2,916,700 | +0.89(+3.93%) |
Nov 07, 2019 | 23.02 | 23.31 | 22.41 | 22.63 | 2,837,483 | -0.39(-1.69%) |
Nov 06, 2019 | 22.93 | 23.20 | 22.29 | 23.02 | 3,796,289 | +0.28(+1.23%) |
Nov 05, 2019 | 24.05 | 24.25 | 22.25 | 22.74 | 13,502,013 | -1.87(-7.60%) |
Nov 04, 2019 | 25.30 | 26.50 | 23.54 | 24.61 | 6,014,726 | -0.38(-1.52%) |