Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 58.69 | 59.14 | 57.96 | 58.89 | 7,874,225 | -0.04(-0.06%) |
Oct 29, 2020 | 57.57 | 59.39 | 57.36 | 58.93 | 8,092,515 | +1.19(+2.07%) |
Oct 28, 2020 | 57.96 | 58.53 | 57.51 | 57.74 | 8,273,748 | -1.68(-2.82%) |
Oct 27, 2020 | 60.00 | 60.09 | 59.38 | 59.41 | 4,995,511 | -0.57(-0.95%) |
Oct 26, 2020 | 60.75 | 60.76 | 59.52 | 59.98 | 7,956,841 | -1.54(-2.50%) |
Oct 23, 2020 | 61.74 | 61.97 | 61.21 | 61.52 | 4,416,170 | +0.22(+0.36%) |
Oct 22, 2020 | 60.93 | 61.37 | 60.33 | 61.30 | 3,790,394 | +0.34(+0.55%) |
Oct 21, 2020 | 61.19 | 61.90 | 60.96 | 60.96 | 4,184,118 | -0.23(-0.38%) |
Oct 20, 2020 | 61.42 | 61.84 | 61.01 | 61.20 | 4,505,668 | +0.14(+0.23%) |
Oct 19, 2020 | 61.98 | 62.18 | 60.87 | 61.06 | 5,807,908 | -0.72(-1.16%) |
Oct 16, 2020 | 61.71 | 62.06 | 61.53 | 61.77 | 10,816,371 | +0.43(+0.70%) |
Oct 15, 2020 | 60.66 | 61.42 | 60.59 | 61.34 | 4,693,357 | -0.18(-0.29%) |
Oct 14, 2020 | 61.41 | 61.92 | 61.33 | 61.52 | 4,702,606 | +0.18(+0.29%) |
Oct 13, 2020 | 61.46 | 61.80 | 61.11 | 61.34 | 5,547,019 | -0.55(-0.89%) |
Oct 12, 2020 | 62.35 | 62.43 | 61.86 | 61.89 | 4,361,606 | -0.10(-0.17%) |
Oct 09, 2020 | 62.03 | 62.27 | 61.61 | 62.00 | 5,121,534 | +0.48(+0.77%) |
Oct 08, 2020 | 61.37 | 61.75 | 61.20 | 61.52 | 6,749,580 | +0.62(+1.01%) |
Oct 07, 2020 | 60.13 | 61.06 | 60.04 | 60.91 | 7,658,617 | +1.53(+2.57%) |
Oct 06, 2020 | 60.43 | 60.93 | 59.27 | 59.38 | 16,820,842 | -0.76(-1.26%) |
Oct 05, 2020 | 59.48 | 60.53 | 59.46 | 60.13 | 9,999,253 | +1.13(+1.91%) |
Oct 02, 2020 | 57.82 | 59.46 | 57.64 | 59.00 | 14,940,419 | +0.52(+0.89%) |
Oct 01, 2020 | 59.60 | 59.88 | 58.29 | 58.48 | 15,638,592 | -0.84(-1.41%) |
Sep 30, 2020 | 58.99 | 59.81 | 58.86 | 59.32 | 6,623,061 | +0.60(+1.02%) |
Sep 29, 2020 | 59.20 | 59.39 | 58.57 | 58.73 | 6,079,178 | -0.44(-0.74%) |
Sep 28, 2020 | 59.05 | 59.65 | 58.81 | 59.16 | 4,597,440 | +0.94(+1.62%) |
Sep 25, 2020 | 57.17 | 58.41 | 56.96 | 58.22 | 4,757,319 | +0.51(+0.89%) |
Sep 24, 2020 | 57.27 | 58.30 | 56.80 | 57.71 | 11,806,013 | +0.41(+0.72%) |
Sep 23, 2020 | 58.92 | 58.98 | 57.25 | 57.30 | 7,983,598 | -1.73(-2.94%) |
Sep 22, 2020 | 58.97 | 59.18 | 58.55 | 59.03 | 6,290,518 | +0.11(+0.19%) |
Sep 21, 2020 | 59.74 | 59.80 | 58.24 | 58.92 | 8,620,332 | -2.05(-3.37%) |
Sep 18, 2020 | 62.24 | 62.24 | 60.91 | 60.97 | 10,191,212 | -1.07(-1.72%) |
Sep 17, 2020 | 60.94 | 62.17 | 60.61 | 62.04 | 12,516,981 | +0.45(+0.74%) |
Sep 16, 2020 | 61.68 | 62.29 | 61.41 | 61.59 | 10,315,674 | +0.05(+0.08%) |
Sep 15, 2020 | 61.55 | 61.95 | 61.51 | 61.54 | 4,640,955 | +0.30(+0.48%) |
Sep 14, 2020 | 60.87 | 61.42 | 60.63 | 61.24 | 6,229,992 | +0.87(+1.44%) |
Sep 11, 2020 | 60.08 | 60.67 | 59.80 | 60.37 | 10,479,104 | +0.76(+1.28%) |
Sep 10, 2020 | 60.47 | 60.70 | 59.50 | 59.61 | 7,671,355 | -0.57(-0.94%) |
Sep 09, 2020 | 59.39 | 60.57 | 59.35 | 60.18 | 7,133,399 | +1.51(+2.58%) |
Sep 08, 2020 | 59.19 | 59.24 | 58.22 | 58.66 | 8,873,767 | -1.12(-1.88%) |
Sep 04, 2020 | 60.10 | 60.42 | 58.89 | 59.79 | 15,050,016 | +0.04(+0.06%) |
Sep 03, 2020 | 61.36 | 61.36 | 59.12 | 59.75 | 15,570,131 | -1.70(-2.76%) |
Sep 02, 2020 | 60.33 | 61.54 | 59.94 | 61.45 | 12,347,423 | +1.36(+2.27%) |
Sep 01, 2020 | 58.44 | 60.15 | 58.21 | 60.08 | 9,951,548 | +1.64(+2.81%) |
Aug 31, 2020 | 59.25 | 59.39 | 58.44 | 58.44 | 3,292,478 | -0.91(-1.53%) |
Aug 28, 2020 | 58.94 | 59.41 | 58.67 | 59.35 | 2,611,395 | +0.70(+1.19%) |
Aug 27, 2020 | 59.02 | 59.14 | 58.48 | 58.65 | 3,932,836 | -0.16(-0.27%) |
Aug 26, 2020 | 58.14 | 58.91 | 58.00 | 58.81 | 2,566,775 | +0.61(+1.05%) |
Aug 25, 2020 | 58.64 | 58.83 | 57.95 | 58.20 | 3,101,414 | -0.23(-0.40%) |
Aug 24, 2020 | 58.15 | 58.44 | 57.96 | 58.43 | 3,806,479 | +1.01(+1.76%) |
Aug 21, 2020 | 57.32 | 57.52 | 57.10 | 57.42 | 2,970,856 | -0.33(-0.58%) |
Aug 20, 2020 | 57.52 | 57.79 | 57.36 | 57.75 | 2,512,650 | -0.09(-0.16%) |
Aug 19, 2020 | 58.35 | 58.49 | 57.79 | 57.85 | 3,346,375 | -0.28(-0.48%) |
Aug 18, 2020 | 58.55 | 58.66 | 58.07 | 58.13 | 2,567,383 | -0.24(-0.41%) |
Aug 17, 2020 | 58.56 | 58.78 | 58.13 | 58.37 | 2,004,744 | +0.26(+0.45%) |
Aug 14, 2020 | 57.78 | 58.34 | 57.71 | 58.11 | 2,791,611 | +0.06(+0.11%) |
Aug 13, 2020 | 57.77 | 58.26 | 57.70 | 58.04 | 9,081,880 | -0.01(-0.02%) |
Aug 12, 2020 | 58.40 | 58.47 | 57.91 | 58.05 | 4,273,182 | +0.34(+0.59%) |
Aug 11, 2020 | 58.31 | 58.65 | 57.59 | 57.71 | 4,837,055 | -0.10(-0.18%) |
Aug 10, 2020 | 57.31 | 57.81 | 57.23 | 57.81 | 3,599,022 | +0.56(+0.97%) |
Aug 07, 2020 | 56.76 | 57.26 | 56.49 | 57.25 | 4,296,063 | +0.19(+0.34%) |
Aug 06, 2020 | 57.23 | 57.37 | 56.84 | 57.06 | 7,512,214 | -0.24(-0.42%) |
Aug 05, 2020 | 57.00 | 57.90 | 56.85 | 57.30 | 6,356,019 | +0.83(+1.46%) |
Aug 04, 2020 | 55.46 | 56.60 | 55.35 | 56.47 | 8,533,797 | +0.79(+1.42%) |
Aug 03, 2020 | 56.29 | 56.31 | 55.68 | 55.69 | 5,970,050 | -0.32(-0.56%) |
Jul 31, 2020 | 56.05 | 56.14 | 55.30 | 56.00 | 5,680,874 | +0.06(+0.10%) |
Jul 30, 2020 | 56.20 | 56.36 | 55.48 | 55.95 | 7,567,670 | -1.10(-1.94%) |
Jul 29, 2020 | 56.77 | 57.22 | 56.68 | 57.05 | 4,431,598 | +0.46(+0.82%) |
Jul 28, 2020 | 57.68 | 57.68 | 56.53 | 56.59 | 4,925,886 | -1.27(-2.20%) |
Jul 27, 2020 | 57.40 | 58.07 | 57.22 | 57.86 | 3,924,254 | +0.83(+1.45%) |
Jul 24, 2020 | 57.02 | 57.33 | 56.71 | 57.03 | 6,319,819 | -0.19(-0.34%) |
Jul 23, 2020 | 57.36 | 57.79 | 56.83 | 57.23 | 4,757,632 | -0.18(-0.31%) |
Jul 22, 2020 | 56.65 | 57.42 | 56.63 | 57.40 | 3,179,261 | +0.66(+1.16%) |
Jul 21, 2020 | 56.60 | 57.02 | 56.60 | 56.74 | 4,071,249 | +0.49(+0.87%) |
Jul 20, 2020 | 56.72 | 56.86 | 56.16 | 56.25 | 3,872,863 | -0.49(-0.87%) |
Jul 17, 2020 | 56.67 | 56.89 | 56.46 | 56.74 | 4,395,224 | +0.47(+0.84%) |
Jul 16, 2020 | 56.20 | 56.70 | 55.99 | 56.27 | 5,996,661 | +0.19(+0.33%) |
Jul 15, 2020 | 56.12 | 56.32 | 55.70 | 56.08 | 8,869,218 | +0.93(+1.68%) |
Jul 14, 2020 | 53.69 | 55.23 | 53.63 | 55.16 | 10,168,504 | +1.35(+2.52%) |
Jul 13, 2020 | 54.36 | 54.90 | 53.76 | 53.80 | 9,737,891 | +0.00(+0.00%) |
Jul 10, 2020 | 53.00 | 53.87 | 52.97 | 53.80 | 5,019,726 | +0.92(+1.74%) |
Jul 09, 2020 | 53.63 | 53.71 | 52.29 | 52.88 | 16,953,784 | -0.50(-0.94%) |
Jul 08, 2020 | 54.25 | 54.53 | 52.78 | 53.38 | 9,880,373 | -0.77(-1.42%) |
Jul 07, 2020 | 53.75 | 54.30 | 53.71 | 54.15 | 8,028,639 | +0.02(+0.03%) |
Jul 06, 2020 | 54.39 | 54.44 | 53.44 | 54.14 | 8,476,330 | +0.76(+1.43%) |
Jul 02, 2020 | 53.12 | 53.81 | 53.01 | 53.38 | 8,658,413 | +0.98(+1.88%) |
Jul 01, 2020 | 52.34 | 52.57 | 51.68 | 52.39 | 8,780,190 | +0.11(+0.21%) |
Jun 30, 2020 | 51.36 | 52.59 | 51.21 | 52.28 | 4,245,493 | +0.74(+1.44%) |
Jun 29, 2020 | 50.98 | 51.76 | 50.86 | 51.54 | 5,323,541 | +0.98(+1.95%) |
Jun 26, 2020 | 51.06 | 51.16 | 50.25 | 50.55 | 8,809,095 | -0.71(-1.38%) |
Jun 25, 2020 | 50.49 | 51.32 | 50.04 | 51.26 | 5,663,731 | +0.63(+1.25%) |
Jun 24, 2020 | 51.59 | 51.65 | 50.48 | 50.63 | 6,093,039 | -1.52(-2.92%) |
Jun 23, 2020 | 52.81 | 52.86 | 52.13 | 52.15 | 3,358,532 | +0.12(+0.23%) |
Jun 22, 2020 | 51.83 | 52.24 | 51.37 | 52.03 | 3,631,726 | +0.19(+0.37%) |
Jun 19, 2020 | 52.86 | 52.95 | 51.47 | 51.84 | 8,039,790 | -0.16(-0.30%) |
Jun 18, 2020 | 51.76 | 52.29 | 51.67 | 51.99 | 3,866,392 | +0.04(+0.07%) |
Jun 17, 2020 | 52.72 | 52.78 | 51.81 | 51.96 | 4,362,615 | -0.43(-0.83%) |
Jun 16, 2020 | 53.09 | 53.32 | 51.59 | 52.39 | 10,298,396 | +1.07(+2.09%) |
Jun 15, 2020 | 49.45 | 51.63 | 49.17 | 51.32 | 7,462,434 | +0.54(+1.05%) |
Jun 12, 2020 | 51.54 | 51.75 | 49.83 | 50.79 | 15,098,775 | +0.97(+1.94%) |
Jun 11, 2020 | 52.46 | 52.61 | 49.60 | 49.82 | 31,535,800 | -4.17(-7.73%) |
Jun 10, 2020 | 54.84 | 54.84 | 53.77 | 53.99 | 5,627,290 | -0.62(-1.13%) |
Jun 09, 2020 | 54.64 | 54.97 | 54.28 | 54.61 | 6,512,271 | -0.67(-1.22%) |
Jun 08, 2020 | 55.42 | 55.59 | 54.79 | 55.28 | 5,696,765 | +0.07(+0.13%) |
Jun 05, 2020 | 55.24 | 55.63 | 55.03 | 55.21 | 6,101,479 | +1.37(+2.55%) |
Jun 04, 2020 | 53.42 | 53.98 | 53.33 | 53.83 | 4,880,893 | +0.19(+0.36%) |
Jun 03, 2020 | 53.10 | 54.02 | 53.04 | 53.64 | 5,119,813 | +1.19(+2.27%) |
Jun 02, 2020 | 51.68 | 52.52 | 51.62 | 52.45 | 4,690,255 | +0.93(+1.81%) |
Jun 01, 2020 | 51.18 | 51.70 | 51.11 | 51.51 | 3,504,292 | +0.35(+0.69%) |
May 29, 2020 | 51.16 | 51.34 | 50.56 | 51.16 | 8,005,002 | +0.01(+0.02%) |
May 28, 2020 | 51.40 | 51.57 | 50.66 | 51.16 | 5,944,165 | +0.47(+0.93%) |
May 27, 2020 | 50.75 | 51.02 | 50.04 | 50.68 | 7,577,357 | +0.51(+1.01%) |
May 26, 2020 | 49.95 | 50.44 | 49.77 | 50.18 | 4,457,534 | +1.34(+2.74%) |
May 22, 2020 | 48.86 | 48.93 | 48.46 | 48.84 | 4,045,147 | -0.07(-0.15%) |
May 21, 2020 | 49.24 | 49.50 | 48.73 | 48.91 | 5,685,069 | -0.47(-0.95%) |
May 20, 2020 | 49.25 | 49.92 | 49.25 | 49.38 | 4,117,592 | +0.78(+1.59%) |
May 19, 2020 | 48.89 | 49.29 | 48.56 | 48.61 | 5,302,765 | -0.47(-0.96%) |
May 18, 2020 | 48.55 | 49.47 | 48.43 | 49.08 | 4,796,438 | +2.14(+4.56%) |
May 15, 2020 | 46.24 | 46.98 | 46.01 | 46.94 | 5,289,416 | +0.41(+0.87%) |
May 14, 2020 | 45.12 | 46.53 | 44.58 | 46.53 | 5,875,027 | +0.56(+1.22%) |
May 13, 2020 | 46.73 | 46.92 | 45.55 | 45.97 | 5,707,195 | -0.99(-2.10%) |
May 12, 2020 | 47.84 | 48.14 | 46.96 | 46.96 | 4,551,858 | -0.73(-1.53%) |
May 11, 2020 | 47.62 | 47.91 | 47.20 | 47.69 | 4,799,504 | -0.74(-1.52%) |
May 08, 2020 | 47.97 | 48.49 | 47.82 | 48.42 | 4,100,310 | +1.14(+2.40%) |
May 07, 2020 | 46.80 | 47.71 | 46.74 | 47.29 | 4,468,262 | +0.95(+2.05%) |
May 06, 2020 | 47.28 | 47.64 | 46.29 | 46.34 | 4,067,585 | -0.81(-1.72%) |
May 05, 2020 | 47.45 | 47.79 | 47.05 | 47.15 | 4,895,314 | +0.12(+0.25%) |
May 04, 2020 | 46.50 | 47.10 | 46.04 | 47.03 | 5,495,179 | +0.17(+0.35%) |
May 01, 2020 | 47.04 | 47.24 | 46.43 | 46.86 | 5,491,321 | -1.01(-2.10%) |
Apr 30, 2020 | 48.56 | 48.56 | 47.80 | 47.87 | 5,859,669 | -1.47(-2.97%) |
Apr 29, 2020 | 49.11 | 49.59 | 48.90 | 49.34 | 6,368,540 | +1.23(+2.55%) |
Apr 28, 2020 | 48.01 | 48.40 | 47.52 | 48.11 | 7,317,501 | +0.88(+1.86%) |
Apr 27, 2020 | 46.14 | 47.41 | 46.08 | 47.23 | 5,268,262 | +1.23(+2.67%) |
Apr 24, 2020 | 45.66 | 46.14 | 45.17 | 46.01 | 4,492,958 | +0.71(+1.57%) |
Apr 23, 2020 | 45.24 | 46.22 | 45.24 | 45.30 | 6,918,311 | +0.31(+0.70%) |
Apr 22, 2020 | 45.02 | 45.32 | 44.54 | 44.98 | 4,153,627 | +0.87(+1.97%) |
Apr 21, 2020 | 44.08 | 44.61 | 43.91 | 44.11 | 6,489,247 | -1.12(-2.47%) |
Apr 20, 2020 | 45.56 | 46.30 | 45.10 | 45.23 | 5,247,856 | -1.14(-2.47%) |
Apr 17, 2020 | 45.64 | 46.52 | 45.63 | 46.38 | 6,832,586 | +1.79(+4.01%) |
Apr 16, 2020 | 44.93 | 45.02 | 43.85 | 44.59 | 5,015,502 | -0.26(-0.58%) |
Apr 15, 2020 | 45.51 | 45.55 | 44.48 | 44.84 | 6,178,065 | -2.16(-4.59%) |
Apr 14, 2020 | 47.37 | 47.68 | 46.52 | 47.00 | 8,954,040 | +0.60(+1.29%) |
Apr 13, 2020 | 47.08 | 47.21 | 45.76 | 46.40 | 17,185,532 | -1.04(-2.20%) |
Apr 09, 2020 | 45.99 | 47.70 | 45.94 | 47.45 | 33,313,046 | +1.96(+4.30%) |
Apr 08, 2020 | 43.83 | 45.69 | 43.34 | 45.49 | 17,842,630 | +2.12(+4.89%) |
Apr 07, 2020 | 43.80 | 44.87 | 43.16 | 43.37 | 12,149,315 | +1.13(+2.66%) |
Apr 06, 2020 | 41.01 | 42.56 | 41.01 | 42.24 | 11,343,468 | +2.93(+7.44%) |
Apr 03, 2020 | 40.01 | 40.83 | 39.14 | 39.32 | 10,041,935 | -0.97(-2.40%) |
Apr 02, 2020 | 39.64 | 41.27 | 39.56 | 40.29 | 12,771,676 | +0.60(+1.51%) |
Apr 01, 2020 | 40.04 | 40.82 | 39.58 | 39.69 | 11,098,173 | -1.87(-4.51%) |
Mar 31, 2020 | 42.01 | 42.60 | 41.39 | 41.56 | 9,221,417 | -0.58(-1.38%) |
Mar 30, 2020 | 41.35 | 42.31 | 41.01 | 42.14 | 10,571,207 | +1.30(+3.19%) |
Mar 27, 2020 | 40.79 | 41.72 | 40.48 | 40.84 | 15,254,512 | -1.53(-3.61%) |
Mar 26, 2020 | 40.95 | 42.57 | 40.87 | 42.37 | 14,504,999 | +1.90(+4.70%) |
Mar 25, 2020 | 39.40 | 42.10 | 38.99 | 40.47 | 14,713,616 | +0.92(+2.33%) |
Mar 24, 2020 | 37.62 | 39.81 | 37.31 | 39.55 | 12,874,303 | +4.16(+11.76%) |
Mar 23, 2020 | 37.06 | 37.31 | 35.21 | 35.39 | 20,242,018 | -1.90(-5.10%) |
Mar 20, 2020 | 39.00 | 39.06 | 36.68 | 37.29 | 16,636,263 | -1.38(-3.58%) |
Mar 19, 2020 | 37.06 | 39.28 | 36.27 | 38.67 | 9,804,679 | +0.96(+2.55%) |
Mar 18, 2020 | 37.67 | 39.22 | 35.21 | 37.71 | 10,774,615 | -2.58(-6.39%) |
Mar 17, 2020 | 38.52 | 40.70 | 37.42 | 40.28 | 12,050,042 | +2.35(+6.18%) |
Mar 16, 2020 | 34.55 | 39.62 | 34.55 | 37.94 | 15,740,038 | -4.69(-11.01%) |
Mar 13, 2020 | 42.41 | 42.66 | 39.60 | 42.63 | 13,216,406 | +2.80(+7.02%) |
Mar 12, 2020 | 40.85 | 42.63 | 38.84 | 39.83 | 16,764,128 | -4.24(-9.63%) |
Mar 11, 2020 | 44.96 | 45.09 | 43.46 | 44.08 | 16,315,712 | -2.20(-4.75%) |
Mar 10, 2020 | 46.14 | 46.34 | 44.03 | 46.28 | 18,239,526 | +1.81(+4.06%) |
Mar 09, 2020 | 45.54 | 47.23 | 44.33 | 44.47 | 15,541,370 | -4.59(-9.36%) |
Mar 06, 2020 | 49.06 | 49.48 | 48.11 | 49.06 | 20,664,790 | -1.31(-2.60%) |
Mar 05, 2020 | 50.52 | 51.09 | 50.06 | 50.38 | 15,467,487 | -1.65(-3.17%) |
Mar 04, 2020 | 50.83 | 52.05 | 50.13 | 52.03 | 15,361,105 | +2.07(+4.15%) |
Mar 03, 2020 | 50.56 | 51.46 | 49.28 | 49.95 | 30,973,752 | -0.44(-0.87%) |
Mar 02, 2020 | 48.78 | 50.40 | 48.24 | 50.39 | 18,347,758 | +2.07(+4.29%) |
Feb 28, 2020 | 47.31 | 48.41 | 46.88 | 48.32 | 33,539,712 | -0.53(-1.09%) |
Feb 27, 2020 | 50.41 | 51.00 | 48.85 | 48.85 | 22,580,656 | -2.40(-4.69%) |
Feb 26, 2020 | 51.70 | 52.39 | 51.17 | 51.26 | 15,596,274 | -0.17(-0.34%) |
Feb 25, 2020 | 53.76 | 53.80 | 51.29 | 51.43 | 21,887,652 | -2.32(-4.31%) |
Feb 24, 2020 | 53.90 | 54.15 | 53.50 | 53.75 | 10,140,184 | -1.56(-2.82%) |
Feb 21, 2020 | 55.33 | 55.51 | 55.18 | 55.31 | 7,113,773 | -0.26(-0.46%) |
Feb 20, 2020 | 55.27 | 55.94 | 55.16 | 55.56 | 5,652,019 | +0.09(+0.17%) |
Feb 19, 2020 | 55.42 | 55.67 | 55.42 | 55.47 | 7,448,701 | +0.15(+0.26%) |
Feb 18, 2020 | 55.38 | 55.52 | 55.07 | 55.33 | 5,136,571 | -0.14(-0.25%) |
Feb 14, 2020 | 55.47 | 55.67 | 55.31 | 55.46 | 3,957,503 | +0.01(+0.02%) |
Feb 13, 2020 | 55.58 | 55.80 | 55.31 | 55.45 | 4,492,476 | -0.20(-0.36%) |
Feb 12, 2020 | 55.73 | 55.77 | 55.47 | 55.66 | 3,538,634 | +0.30(+0.55%) |
Feb 11, 2020 | 55.34 | 55.86 | 55.32 | 55.35 | 4,427,723 | +0.30(+0.55%) |
Feb 10, 2020 | 55.00 | 55.20 | 54.88 | 55.05 | 4,937,398 | -0.03(-0.05%) |
Feb 07, 2020 | 55.53 | 55.53 | 54.89 | 55.08 | 8,546,042 | -0.80(-1.43%) |
Feb 06, 2020 | 56.18 | 56.18 | 55.67 | 55.88 | 13,502,114 | -0.03(-0.05%) |
Feb 05, 2020 | 55.36 | 56.00 | 54.97 | 55.90 | 18,711,084 | +1.02(+1.85%) |
Feb 04, 2020 | 54.59 | 55.18 | 54.37 | 54.89 | 14,832,257 | +0.95(+1.77%) |
Feb 03, 2020 | 53.02 | 54.17 | 52.98 | 53.93 | 13,267,251 | +1.11(+2.10%) |
Jan 31, 2020 | 53.52 | 53.56 | 52.65 | 52.82 | 12,023,722 | -0.28(-0.53%) |
Jan 30, 2020 | 53.64 | 54.09 | 53.29 | 53.11 | 9,490,707 | -1.25(-2.29%) |
Jan 29, 2020 | 54.36 | 54.66 | 54.33 | 54.35 | 3,894,024 | +0.17(+0.32%) |
Jan 28, 2020 | 53.84 | 54.35 | 53.72 | 54.18 | 4,899,839 | +0.60(+1.13%) |
Jan 27, 2020 | 53.79 | 53.96 | 53.57 | 53.57 | 7,565,648 | -1.18(-2.16%) |
Jan 24, 2020 | 55.23 | 55.26 | 54.53 | 54.76 | 5,724,163 | -0.39(-0.71%) |
Jan 23, 2020 | 54.78 | 55.20 | 54.38 | 55.15 | 3,777,746 | -0.06(-0.12%) |
Jan 22, 2020 | 55.55 | 55.60 | 55.19 | 55.22 | 2,986,655 | -0.22(-0.40%) |
Jan 21, 2020 | 55.66 | 55.76 | 55.35 | 55.44 | 4,153,886 | -0.60(-1.08%) |
Jan 17, 2020 | 55.86 | 56.05 | 55.71 | 56.04 | 5,942,800 | +0.25(+0.44%) |
Jan 16, 2020 | 55.66 | 55.88 | 55.47 | 55.79 | 10,255,350 | +0.33(+0.59%) |
Jan 15, 2020 | 55.08 | 55.72 | 55.07 | 55.46 | 4,253,326 | +0.38(+0.68%) |
Jan 14, 2020 | 55.26 | 55.43 | 54.97 | 55.09 | 6,006,061 | -0.23(-0.41%) |
Jan 13, 2020 | 54.66 | 55.33 | 54.60 | 55.32 | 4,810,565 | +0.71(+1.29%) |
Jan 10, 2020 | 54.96 | 55.10 | 54.52 | 54.61 | 6,150,309 | -0.22(-0.40%) |
Jan 09, 2020 | 54.80 | 54.92 | 54.66 | 54.83 | 4,130,709 | +0.20(+0.37%) |
Jan 08, 2020 | 54.45 | 54.85 | 54.26 | 54.63 | 8,814,832 | +0.19(+0.35%) |
Jan 07, 2020 | 54.56 | 54.81 | 54.26 | 54.44 | 22,111,280 | -0.06(-0.12%) |
Jan 06, 2020 | 54.58 | 54.84 | 54.45 | 54.50 | 17,198,962 | -0.24(-0.44%) |
Jan 03, 2020 | 55.07 | 55.40 | 54.72 | 54.74 | 13,553,962 | -0.90(-1.61%) |
Jan 02, 2020 | 56.67 | 56.77 | 55.57 | 55.64 | 8,026,979 | -0.66(-1.17%) |
Dec 31, 2019 | 55.88 | 56.35 | 55.79 | 56.30 | 2,940,252 | +0.41(+0.74%) |
Dec 30, 2019 | 56.18 | 56.19 | 55.82 | 55.88 | 3,281,453 | -0.17(-0.31%) |
Dec 27, 2019 | 56.47 | 56.47 | 56.03 | 56.06 | 7,421,763 | -0.21(-0.37%) |
Dec 26, 2019 | 56.14 | 56.27 | 55.95 | 56.27 | 3,057,375 | +0.25(+0.44%) |
Dec 24, 2019 | 55.99 | 56.15 | 55.89 | 56.02 | 1,582,608 | +0.06(+0.11%) |
Dec 23, 2019 | 55.77 | 56.00 | 55.64 | 55.96 | 3,430,133 | +0.16(+0.28%) |
Dec 20, 2019 | 55.55 | 55.88 | 55.55 | 55.80 | 4,644,834 | +0.27(+0.48%) |
Dec 19, 2019 | 55.39 | 55.61 | 55.33 | 55.53 | 3,395,917 | +0.19(+0.35%) |
Dec 18, 2019 | 55.47 | 55.47 | 54.92 | 55.34 | 4,030,074 | -0.07(-0.13%) |
Dec 17, 2019 | 55.42 | 55.66 | 55.23 | 55.41 | 5,513,394 | +0.08(+0.15%) |
Dec 16, 2019 | 55.60 | 55.64 | 55.28 | 55.33 | 9,865,446 | +0.24(+0.43%) |
Dec 13, 2019 | 55.60 | 55.82 | 55.08 | 55.09 | 5,576,561 | -0.43(-0.77%) |
Dec 12, 2019 | 54.82 | 55.60 | 54.69 | 55.52 | 7,926,342 | +0.77(+1.40%) |
Dec 11, 2019 | 54.60 | 54.81 | 54.49 | 54.76 | 3,831,489 | +0.41(+0.75%) |
Dec 10, 2019 | 54.58 | 54.67 | 54.25 | 54.35 | 3,894,192 | -0.33(-0.60%) |
Dec 09, 2019 | 54.84 | 54.98 | 54.60 | 54.68 | 3,016,966 | -0.11(-0.20%) |
Dec 06, 2019 | 54.68 | 54.87 | 54.54 | 54.79 | 7,237,111 | +0.56(+1.03%) |
Dec 05, 2019 | 54.06 | 54.27 | 53.77 | 54.23 | 5,709,568 | +0.27(+0.51%) |
Dec 04, 2019 | 54.19 | 54.56 | 53.84 | 53.96 | 6,153,430 | +0.12(+0.22%) |
Dec 03, 2019 | 53.71 | 53.90 | 53.44 | 53.84 | 9,501,240 | -0.35(-0.64%) |
Dec 02, 2019 | 54.64 | 54.73 | 54.18 | 54.18 | 7,649,711 | -0.55(-1.00%) |
Nov 29, 2019 | 54.74 | 54.90 | 54.55 | 54.73 | 3,876,408 | -0.20(-0.37%) |
Nov 27, 2019 | 54.81 | 54.98 | 54.52 | 54.93 | 5,530,486 | +0.22(+0.40%) |
Nov 26, 2019 | 54.40 | 54.77 | 54.27 | 54.71 | 4,317,409 | +0.27(+0.50%) |
Nov 25, 2019 | 54.27 | 54.46 | 54.19 | 54.44 | 3,416,484 | +0.36(+0.66%) |
Nov 22, 2019 | 54.12 | 54.32 | 54.02 | 54.08 | 3,153,476 | +0.09(+0.17%) |
Nov 21, 2019 | 54.06 | 54.15 | 53.85 | 53.99 | 3,481,525 | -0.09(-0.17%) |
Nov 20, 2019 | 54.56 | 54.66 | 54.02 | 54.08 | 6,157,198 | -0.68(-1.25%) |
Nov 19, 2019 | 55.12 | 55.12 | 54.59 | 54.77 | 3,983,521 | -0.12(-0.22%) |
Nov 18, 2019 | 54.79 | 55.05 | 54.73 | 54.89 | 3,199,509 | -0.14(-0.25%) |
Nov 15, 2019 | 55.34 | 55.43 | 54.88 | 55.02 | 3,741,695 | -0.05(-0.08%) |
Nov 14, 2019 | 54.60 | 55.11 | 54.58 | 55.07 | 3,928,609 | +0.34(+0.62%) |
Nov 13, 2019 | 54.82 | 55.02 | 54.63 | 54.73 | 5,861,857 | -0.32(-0.58%) |
Nov 12, 2019 | 54.94 | 55.24 | 54.77 | 55.05 | 5,441,539 | +0.28(+0.52%) |
Nov 11, 2019 | 54.56 | 54.83 | 54.46 | 54.77 | 4,521,134 | -0.08(-0.15%) |
Nov 08, 2019 | 54.51 | 54.86 | 54.47 | 54.85 | 3,159,510 | +0.22(+0.40%) |
Nov 07, 2019 | 54.57 | 54.68 | 54.42 | 54.63 | 4,600,725 | +0.36(+0.67%) |
Nov 06, 2019 | 54.26 | 54.41 | 54.06 | 54.27 | 4,381,822 | -0.04(-0.07%) |
Nov 05, 2019 | 54.19 | 54.60 | 54.09 | 54.30 | 4,103,403 | +0.09(+0.17%) |
Nov 04, 2019 | 54.19 | 54.32 | 53.92 | 54.21 | 3,390,132 | +0.42(+0.78%) |