Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 52.64 | 53.47 | 52.35 | 52.98 | 13,349,062 | +0.09(+0.16%) |
Oct 29, 2020 | 52.12 | 53.58 | 52.06 | 52.89 | 14,375,270 | +0.41(+0.77%) |
Oct 28, 2020 | 53.16 | 53.44 | 52.43 | 52.48 | 14,733,762 | -1.41(-2.61%) |
Oct 27, 2020 | 54.42 | 54.74 | 53.83 | 53.89 | 11,445,175 | -0.39(-0.71%) |
Oct 26, 2020 | 54.85 | 55.21 | 53.37 | 54.28 | 19,992,832 | -2.28(-4.02%) |
Oct 23, 2020 | 56.55 | 56.80 | 56.37 | 56.55 | 10,315,406 | +0.20(+0.35%) |
Oct 22, 2020 | 56.12 | 56.52 | 55.41 | 56.36 | 12,604,970 | +0.02(+0.03%) |
Oct 21, 2020 | 56.03 | 56.76 | 55.91 | 56.34 | 10,710,500 | -0.08(-0.13%) |
Oct 20, 2020 | 56.57 | 56.96 | 56.30 | 56.41 | 9,787,997 | +0.12(+0.22%) |
Oct 19, 2020 | 57.02 | 57.36 | 56.07 | 56.29 | 8,802,894 | -0.63(-1.11%) |
Oct 16, 2020 | 57.32 | 57.70 | 56.89 | 56.92 | 6,430,076 | -0.22(-0.38%) |
Oct 15, 2020 | 56.90 | 57.35 | 56.72 | 57.14 | 6,621,602 | -0.42(-0.72%) |
Oct 14, 2020 | 57.92 | 58.09 | 57.45 | 57.55 | 7,044,988 | -0.01(-0.02%) |
Oct 13, 2020 | 58.13 | 58.33 | 57.48 | 57.56 | 9,422,213 | -0.46(-0.80%) |
Oct 12, 2020 | 57.82 | 58.38 | 57.66 | 58.03 | 8,763,287 | +0.29(+0.51%) |
Oct 09, 2020 | 57.73 | 57.95 | 57.46 | 57.73 | 7,790,784 | +0.25(+0.43%) |
Oct 08, 2020 | 57.39 | 57.88 | 57.24 | 57.49 | 7,627,898 | +0.28(+0.50%) |
Oct 07, 2020 | 56.43 | 57.50 | 56.30 | 57.21 | 9,204,550 | +1.25(+2.23%) |
Oct 06, 2020 | 55.96 | 56.92 | 55.86 | 55.96 | 10,360,589 | +0.06(+0.10%) |
Oct 05, 2020 | 55.89 | 56.11 | 55.56 | 55.90 | 7,336,011 | +0.58(+1.05%) |
Oct 02, 2020 | 55.21 | 55.97 | 55.02 | 55.32 | 7,794,786 | -0.80(-1.42%) |
Oct 01, 2020 | 56.58 | 56.67 | 55.90 | 56.12 | 7,823,488 | -0.02(-0.03%) |
Sep 30, 2020 | 55.97 | 56.79 | 55.83 | 56.14 | 11,699,485 | +0.22(+0.39%) |
Sep 29, 2020 | 56.03 | 56.57 | 55.86 | 55.92 | 6,744,490 | -0.10(-0.18%) |
Sep 28, 2020 | 56.45 | 56.93 | 55.92 | 56.03 | 9,945,641 | -0.21(-0.37%) |
Sep 25, 2020 | 55.73 | 56.41 | 55.44 | 56.23 | 9,966,462 | +0.47(+0.84%) |
Sep 24, 2020 | 55.24 | 56.33 | 54.81 | 55.76 | 10,166,576 | +0.32(+0.58%) |
Sep 23, 2020 | 56.52 | 56.88 | 55.39 | 55.44 | 16,492,280 | -1.56(-2.74%) |
Sep 22, 2020 | 56.78 | 57.13 | 55.91 | 57.00 | 14,144,060 | -0.19(-0.33%) |
Sep 21, 2020 | 58.73 | 58.86 | 56.45 | 57.19 | 34,614,660 | +1.01(+1.79%) |
Sep 18, 2020 | 56.40 | 56.69 | 55.88 | 56.18 | 52,440,636 | -0.40(-0.71%) |
Sep 17, 2020 | 55.87 | 56.99 | 55.48 | 56.59 | 24,270,138 | -0.24(-0.41%) |
Sep 16, 2020 | 57.47 | 57.73 | 56.09 | 56.82 | 22,591,120 | -0.48(-0.84%) |
Sep 15, 2020 | 56.43 | 58.00 | 55.85 | 57.30 | 32,289,008 | +1.39(+2.49%) |
Sep 14, 2020 | 57.23 | 57.83 | 55.81 | 55.91 | 53,266,668 | +2.31(+4.32%) |
Sep 11, 2020 | 57.09 | 58.17 | 53.48 | 53.60 | 42,772,688 | -0.31(-0.58%) |
Sep 10, 2020 | 54.01 | 54.71 | 53.36 | 53.91 | 21,769,468 | +0.36(+0.67%) |
Sep 09, 2020 | 52.81 | 53.98 | 52.53 | 53.55 | 14,872,888 | +1.53(+2.95%) |
Sep 08, 2020 | 52.05 | 52.46 | 51.60 | 52.02 | 17,516,090 | -0.39(-0.74%) |
Sep 04, 2020 | 53.49 | 53.85 | 51.86 | 52.40 | 15,629,664 | -1.29(-2.40%) |
Sep 03, 2020 | 55.22 | 55.47 | 53.27 | 53.69 | 16,361,411 | -1.81(-3.27%) |
Sep 02, 2020 | 54.28 | 55.78 | 54.28 | 55.51 | 15,251,858 | +1.29(+2.38%) |
Sep 01, 2020 | 53.95 | 54.55 | 53.67 | 54.22 | 10,814,887 | +0.41(+0.77%) |
Aug 31, 2020 | 53.72 | 54.31 | 53.63 | 53.81 | 19,866,688 | -0.62(-1.14%) |
Aug 28, 2020 | 53.91 | 54.69 | 53.79 | 54.43 | 9,160,365 | +0.66(+1.22%) |
Aug 27, 2020 | 54.02 | 54.96 | 53.20 | 53.77 | 16,837,538 | -0.29(-0.54%) |
Aug 26, 2020 | 52.98 | 54.06 | 52.72 | 54.06 | 12,332,705 | +1.32(+2.50%) |
Aug 25, 2020 | 52.80 | 53.36 | 52.68 | 52.74 | 7,898,262 | +0.08(+0.14%) |
Aug 24, 2020 | 52.43 | 52.75 | 52.13 | 52.67 | 8,389,272 | +0.77(+1.49%) |
Aug 21, 2020 | 52.08 | 52.14 | 51.46 | 51.90 | 10,157,989 | -0.07(-0.13%) |
Aug 20, 2020 | 52.27 | 52.48 | 51.80 | 51.96 | 11,671,344 | -0.88(-1.67%) |
Aug 19, 2020 | 52.26 | 53.41 | 52.15 | 52.85 | 17,811,352 | +0.96(+1.85%) |
Aug 18, 2020 | 52.30 | 53.52 | 51.60 | 51.89 | 22,437,908 | +1.12(+2.20%) |
Aug 17, 2020 | 50.97 | 51.14 | 50.46 | 50.77 | 10,128,130 | -0.20(-0.39%) |
Aug 14, 2020 | 50.81 | 51.30 | 50.56 | 50.97 | 5,800,494 | +0.17(+0.33%) |
Aug 13, 2020 | 50.69 | 50.96 | 50.48 | 50.80 | 8,784,557 | -0.14(-0.28%) |
Aug 12, 2020 | 51.27 | 51.44 | 50.75 | 50.94 | 9,643,600 | -0.09(-0.18%) |
Aug 11, 2020 | 51.94 | 52.15 | 50.91 | 51.03 | 8,587,683 | -0.63(-1.22%) |
Aug 10, 2020 | 51.94 | 52.30 | 51.61 | 51.66 | 10,684,611 | -0.27(-0.53%) |
Aug 07, 2020 | 51.73 | 51.94 | 51.49 | 51.93 | 9,328,816 | -0.05(-0.09%) |
Aug 06, 2020 | 52.18 | 52.28 | 51.66 | 51.98 | 8,688,029 | -0.21(-0.40%) |
Aug 05, 2020 | 52.96 | 52.96 | 52.08 | 52.19 | 7,049,663 | -0.47(-0.89%) |
Aug 04, 2020 | 52.45 | 52.67 | 52.22 | 52.66 | 6,768,170 | +0.02(+0.04%) |
Aug 03, 2020 | 52.45 | 52.74 | 52.18 | 52.64 | 9,746,567 | +0.50(+0.96%) |
Jul 31, 2020 | 51.89 | 52.16 | 51.08 | 52.14 | 9,946,256 | +0.19(+0.36%) |
Jul 30, 2020 | 51.72 | 52.17 | 51.61 | 51.95 | 8,117,537 | -0.42(-0.81%) |
Jul 29, 2020 | 52.24 | 52.56 | 52.05 | 52.38 | 7,702,660 | +0.33(+0.63%) |
Jul 28, 2020 | 51.95 | 52.41 | 51.91 | 52.05 | 13,856,983 | +0.01(+0.02%) |
Jul 27, 2020 | 52.34 | 52.61 | 52.02 | 52.04 | 10,974,423 | -0.29(-0.56%) |
Jul 24, 2020 | 52.16 | 52.69 | 51.96 | 52.33 | 9,506,838 | -0.10(-0.20%) |
Jul 23, 2020 | 52.66 | 53.00 | 52.28 | 52.43 | 13,374,022 | -0.24(-0.45%) |
Jul 22, 2020 | 52.38 | 52.82 | 52.38 | 52.67 | 14,720,941 | +0.09(+0.18%) |
Jul 21, 2020 | 52.47 | 52.97 | 52.26 | 52.57 | 12,628,596 | +0.48(+0.92%) |
Jul 20, 2020 | 51.61 | 52.20 | 51.43 | 52.09 | 12,197,026 | +0.47(+0.91%) |
Jul 17, 2020 | 52.73 | 52.77 | 51.49 | 51.62 | 15,255,222 | -0.87(-1.65%) |
Jul 16, 2020 | 53.05 | 53.12 | 52.26 | 52.49 | 9,336,382 | -0.75(-1.41%) |
Jul 15, 2020 | 53.99 | 54.39 | 53.02 | 53.24 | 11,241,800 | -0.55(-1.01%) |
Jul 14, 2020 | 53.29 | 53.87 | 53.11 | 53.79 | 16,482,963 | +0.40(+0.76%) |
Jul 13, 2020 | 53.75 | 54.15 | 53.35 | 53.38 | 17,050,212 | -0.36(-0.66%) |
Jul 10, 2020 | 53.81 | 53.86 | 53.08 | 53.74 | 13,472,914 | -0.13(-0.24%) |
Jul 09, 2020 | 53.36 | 54.12 | 53.20 | 53.87 | 16,758,575 | +0.81(+1.54%) |
Jul 08, 2020 | 53.03 | 53.07 | 52.43 | 53.05 | 13,437,169 | +0.33(+0.62%) |
Jul 07, 2020 | 52.76 | 53.33 | 52.64 | 52.73 | 14,131,299 | -0.27(-0.51%) |
Jul 06, 2020 | 52.61 | 53.21 | 52.59 | 53.00 | 16,348,309 | +0.62(+1.18%) |
Jul 02, 2020 | 52.24 | 52.84 | 52.11 | 52.38 | 16,530,663 | +0.42(+0.81%) |
Jul 01, 2020 | 51.21 | 52.32 | 51.20 | 51.96 | 19,069,756 | +0.21(+0.40%) |
Jun 30, 2020 | 51.31 | 51.91 | 51.02 | 51.75 | 20,162,928 | +0.48(+0.93%) |
Jun 29, 2020 | 50.78 | 51.46 | 50.42 | 51.28 | 15,342,891 | +0.54(+1.07%) |
Jun 26, 2020 | 50.89 | 51.11 | 50.22 | 50.73 | 19,190,388 | -0.33(-0.64%) |
Jun 25, 2020 | 50.94 | 51.12 | 50.13 | 51.06 | 17,095,618 | +0.08(+0.17%) |
Jun 24, 2020 | 51.61 | 52.14 | 50.87 | 50.98 | 19,529,996 | -0.70(-1.36%) |
Jun 23, 2020 | 51.78 | 52.41 | 51.62 | 51.68 | 19,963,322 | +0.07(+0.13%) |
Jun 22, 2020 | 50.65 | 51.86 | 50.45 | 51.61 | 17,840,876 | +0.67(+1.32%) |
Jun 19, 2020 | 50.76 | 50.99 | 49.61 | 50.94 | 35,264,076 | +0.66(+1.32%) |
Jun 18, 2020 | 48.32 | 50.55 | 48.05 | 50.27 | 20,562,876 | +2.03(+4.21%) |
Jun 17, 2020 | 49.66 | 50.32 | 48.22 | 48.24 | 30,628,392 | -2.87(-5.62%) |
Jun 16, 2020 | 50.99 | 51.50 | 50.36 | 51.12 | 20,626,096 | +1.25(+2.52%) |
Jun 15, 2020 | 47.72 | 50.03 | 47.67 | 49.86 | 17,111,510 | +1.30(+2.68%) |
Jun 12, 2020 | 49.11 | 49.63 | 47.74 | 48.56 | 12,321,452 | +0.52(+1.07%) |
Jun 11, 2020 | 49.86 | 50.15 | 47.97 | 48.05 | 13,675,872 | -2.62(-5.17%) |
Jun 10, 2020 | 51.03 | 51.18 | 50.47 | 50.67 | 7,940,948 | -0.07(-0.13%) |
Jun 09, 2020 | 51.50 | 51.56 | 50.45 | 50.73 | 9,453,985 | -0.86(-1.67%) |
Jun 08, 2020 | 49.96 | 51.61 | 49.89 | 51.59 | 12,300,995 | +1.05(+2.07%) |
Jun 05, 2020 | 49.71 | 50.82 | 49.39 | 50.55 | 13,039,647 | +1.06(+2.14%) |
Jun 04, 2020 | 49.84 | 50.27 | 49.28 | 49.49 | 10,355,053 | -0.60(-1.20%) |
Jun 03, 2020 | 49.94 | 50.21 | 49.61 | 50.09 | 9,813,077 | +0.20(+0.39%) |
Jun 02, 2020 | 49.85 | 49.90 | 49.29 | 49.89 | 9,351,221 | +0.21(+0.41%) |
Jun 01, 2020 | 49.89 | 49.98 | 49.43 | 49.68 | 7,864,288 | -0.66(-1.32%) |
May 29, 2020 | 50.21 | 50.51 | 49.62 | 50.35 | 15,736,537 | +0.14(+0.28%) |
May 28, 2020 | 50.34 | 50.70 | 49.83 | 50.21 | 10,108,668 | +0.39(+0.79%) |
May 27, 2020 | 49.63 | 49.86 | 49.23 | 49.82 | 9,854,588 | +0.39(+0.80%) |
May 26, 2020 | 50.24 | 50.26 | 49.30 | 49.42 | 11,961,780 | +0.15(+0.30%) |
May 22, 2020 | 49.01 | 49.29 | 48.77 | 49.27 | 7,701,615 | +0.37(+0.77%) |
May 21, 2020 | 49.40 | 49.57 | 48.80 | 48.90 | 7,971,249 | -0.64(-1.29%) |
May 20, 2020 | 49.71 | 49.88 | 49.30 | 49.53 | 9,735,323 | +0.52(+1.07%) |
May 19, 2020 | 49.80 | 49.86 | 48.99 | 49.01 | 10,471,290 | -0.76(-1.52%) |
May 18, 2020 | 50.48 | 50.52 | 49.69 | 49.77 | 10,574,745 | +0.22(+0.43%) |
May 15, 2020 | 49.35 | 50.55 | 49.18 | 49.55 | 41,709,356 | +0.01(+0.02%) |
May 14, 2020 | 47.89 | 49.66 | 47.62 | 49.54 | 14,731,294 | +1.18(+2.44%) |
May 13, 2020 | 49.09 | 49.15 | 48.02 | 48.36 | 10,971,962 | -0.58(-1.19%) |
May 12, 2020 | 50.38 | 50.40 | 48.93 | 48.94 | 9,183,359 | -1.18(-2.35%) |
May 11, 2020 | 49.75 | 50.41 | 49.68 | 50.12 | 8,691,648 | -0.04(-0.07%) |
May 08, 2020 | 49.81 | 50.36 | 49.41 | 50.16 | 8,684,234 | +0.91(+1.84%) |
May 07, 2020 | 49.07 | 49.55 | 48.94 | 49.25 | 7,641,084 | +0.69(+1.43%) |
May 06, 2020 | 49.09 | 49.16 | 48.41 | 48.56 | 7,528,972 | -0.18(-0.37%) |
May 05, 2020 | 48.90 | 49.50 | 48.68 | 48.74 | 7,765,938 | +0.28(+0.58%) |
May 04, 2020 | 48.42 | 48.49 | 47.85 | 48.46 | 8,082,378 | -0.04(-0.08%) |
May 01, 2020 | 49.05 | 49.10 | 48.05 | 48.49 | 9,293,712 | -1.10(-2.23%) |
Apr 30, 2020 | 50.07 | 50.19 | 49.44 | 49.60 | 12,610,871 | -0.85(-1.69%) |
Apr 29, 2020 | 50.52 | 50.83 | 50.27 | 50.45 | 9,680,139 | +0.64(+1.28%) |
Apr 28, 2020 | 50.47 | 50.70 | 49.75 | 49.82 | 8,917,827 | -0.16(-0.32%) |
Apr 27, 2020 | 49.97 | 50.23 | 49.68 | 49.97 | 9,743,135 | +0.34(+0.68%) |
Apr 24, 2020 | 49.08 | 49.67 | 48.65 | 49.64 | 10,043,091 | +0.97(+2.00%) |
Apr 23, 2020 | 48.91 | 49.62 | 48.18 | 48.66 | 11,032,243 | -0.28(-0.57%) |
Apr 22, 2020 | 48.72 | 49.23 | 48.48 | 48.94 | 10,326,232 | +0.90(+1.87%) |
Apr 21, 2020 | 49.84 | 49.95 | 47.87 | 48.05 | 15,070,521 | -2.43(-4.82%) |
Apr 20, 2020 | 50.61 | 51.11 | 50.38 | 50.48 | 11,060,967 | -0.66(-1.30%) |
Apr 17, 2020 | 51.05 | 51.24 | 50.54 | 51.14 | 14,533,493 | +0.86(+1.71%) |
Apr 16, 2020 | 49.77 | 50.44 | 49.69 | 50.28 | 15,056,254 | +0.51(+1.02%) |
Apr 15, 2020 | 49.82 | 50.05 | 49.45 | 49.78 | 11,104,717 | -0.79(-1.56%) |
Apr 14, 2020 | 50.29 | 50.66 | 50.05 | 50.56 | 12,467,919 | +0.96(+1.94%) |
Apr 13, 2020 | 49.35 | 49.76 | 49.07 | 49.60 | 13,557,634 | -0.20(-0.39%) |
Apr 09, 2020 | 48.92 | 50.21 | 48.72 | 49.80 | 16,576,158 | +0.98(+2.01%) |
Apr 08, 2020 | 47.74 | 49.33 | 47.64 | 48.81 | 16,776,867 | +1.51(+3.19%) |
Apr 07, 2020 | 48.60 | 48.77 | 47.26 | 47.31 | 15,089,924 | -0.68(-1.42%) |
Apr 06, 2020 | 46.97 | 48.35 | 46.92 | 47.99 | 14,850,116 | +1.95(+4.23%) |
Apr 03, 2020 | 45.95 | 46.64 | 45.62 | 46.04 | 14,338,144 | -0.37(-0.80%) |
Apr 02, 2020 | 44.90 | 46.49 | 44.83 | 46.41 | 17,633,242 | +1.02(+2.24%) |
Apr 01, 2020 | 43.38 | 45.66 | 42.91 | 45.40 | 19,226,832 | +0.35(+0.79%) |
Mar 31, 2020 | 47.64 | 47.70 | 44.73 | 45.04 | 16,957,534 | -1.89(-4.03%) |
Mar 30, 2020 | 46.97 | 48.07 | 46.22 | 46.93 | 22,116,646 | +0.49(+1.06%) |
Mar 27, 2020 | 45.75 | 48.09 | 45.26 | 46.44 | 21,487,580 | -0.61(-1.29%) |
Mar 26, 2020 | 43.22 | 47.29 | 43.05 | 47.04 | 24,055,346 | +4.23(+9.88%) |
Mar 25, 2020 | 43.89 | 45.42 | 42.38 | 42.81 | 27,495,428 | -1.77(-3.97%) |
Mar 24, 2020 | 42.25 | 44.74 | 42.22 | 44.58 | 20,731,432 | +3.40(+8.26%) |
Mar 23, 2020 | 41.94 | 43.33 | 40.89 | 41.18 | 24,742,224 | -1.36(-3.20%) |
Mar 20, 2020 | 41.96 | 43.52 | 41.48 | 42.54 | 28,264,570 | +0.54(+1.29%) |
Mar 19, 2020 | 43.31 | 44.71 | 41.82 | 42.00 | 21,630,550 | -2.05(-4.65%) |
Mar 18, 2020 | 40.70 | 44.55 | 39.66 | 44.05 | 31,710,932 | +0.38(+0.87%) |
Mar 17, 2020 | 40.65 | 44.46 | 38.82 | 43.67 | 27,456,278 | +3.86(+9.69%) |
Mar 16, 2020 | 39.62 | 44.33 | 38.45 | 39.81 | 29,500,970 | -4.86(-10.87%) |
Mar 13, 2020 | 41.43 | 44.72 | 40.47 | 44.67 | 30,408,790 | +7.58(+20.43%) |
Mar 12, 2020 | 39.02 | 40.45 | 37.01 | 37.09 | 25,881,076 | -4.59(-11.00%) |
Mar 11, 2020 | 43.62 | 44.25 | 41.26 | 41.68 | 25,903,532 | -3.60(-7.95%) |
Mar 10, 2020 | 44.22 | 45.58 | 43.02 | 45.27 | 29,044,126 | +2.40(+5.59%) |
Mar 09, 2020 | 41.89 | 44.33 | 41.62 | 42.88 | 27,843,228 | -1.27(-2.87%) |
Mar 06, 2020 | 43.40 | 45.01 | 43.30 | 44.15 | 26,376,266 | -0.59(-1.31%) |
Mar 05, 2020 | 45.88 | 46.30 | 44.49 | 44.73 | 16,998,392 | -2.37(-5.03%) |
Mar 04, 2020 | 46.46 | 47.14 | 45.51 | 47.10 | 15,894,085 | +1.58(+3.46%) |
Mar 03, 2020 | 47.18 | 48.31 | 44.97 | 45.53 | 23,424,570 | -1.91(-4.03%) |
Mar 02, 2020 | 46.35 | 47.44 | 45.36 | 47.44 | 18,593,830 | +1.34(+2.91%) |
Feb 28, 2020 | 45.89 | 46.49 | 44.64 | 46.09 | 26,210,700 | -1.23(-2.60%) |
Feb 27, 2020 | 47.42 | 49.82 | 47.31 | 47.32 | 17,339,656 | -1.18(-2.44%) |
Feb 26, 2020 | 47.82 | 49.52 | 47.75 | 48.51 | 17,611,610 | +1.02(+2.14%) |
Feb 25, 2020 | 49.46 | 49.60 | 47.34 | 47.49 | 13,093,774 | -1.57(-3.21%) |
Feb 24, 2020 | 49.49 | 49.89 | 48.94 | 49.07 | 11,794,968 | -1.89(-3.71%) |
Feb 21, 2020 | 51.33 | 51.57 | 50.74 | 50.96 | 9,741,534 | -0.77(-1.50%) |
Feb 20, 2020 | 51.63 | 52.06 | 51.14 | 51.73 | 6,561,130 | +0.07(+0.13%) |
Feb 19, 2020 | 51.81 | 51.97 | 51.62 | 51.67 | 7,317,197 | -0.01(-0.02%) |
Feb 18, 2020 | 51.65 | 51.97 | 51.35 | 51.68 | 7,710,358 | -0.02(-0.04%) |
Feb 14, 2020 | 51.61 | 52.04 | 51.48 | 51.70 | 8,044,228 | +0.15(+0.29%) |
Feb 13, 2020 | 51.55 | 51.85 | 51.27 | 51.55 | 9,099,374 | -0.39(-0.75%) |
Feb 12, 2020 | 51.77 | 52.09 | 51.49 | 51.94 | 8,091,734 | +0.54(+1.05%) |
Feb 11, 2020 | 51.42 | 51.76 | 51.36 | 51.40 | 9,084,271 | +0.15(+0.29%) |
Feb 10, 2020 | 51.00 | 51.32 | 50.74 | 51.25 | 7,723,788 | +0.25(+0.49%) |
Feb 07, 2020 | 50.58 | 51.23 | 50.50 | 51.00 | 8,438,993 | +0.01(+0.02%) |
Feb 06, 2020 | 51.26 | 51.58 | 50.99 | 50.99 | 9,472,498 | -0.03(-0.05%) |
Feb 05, 2020 | 50.95 | 51.29 | 50.87 | 51.01 | 10,314,883 | +0.65(+1.30%) |
Feb 04, 2020 | 50.09 | 50.85 | 50.09 | 50.36 | 10,483,256 | +0.89(+1.79%) |
Feb 03, 2020 | 49.14 | 49.78 | 49.10 | 49.48 | 9,541,831 | +0.60(+1.22%) |
Jan 31, 2020 | 49.71 | 49.85 | 48.73 | 48.88 | 9,533,475 | -0.80(-1.61%) |
Jan 30, 2020 | 49.23 | 49.70 | 48.72 | 49.68 | 7,699,062 | +0.10(+0.21%) |
Jan 29, 2020 | 50.12 | 50.27 | 49.56 | 49.58 | 6,794,881 | -0.24(-0.49%) |
Jan 28, 2020 | 49.26 | 50.03 | 49.07 | 49.82 | 9,249,779 | +0.72(+1.46%) |
Jan 27, 2020 | 49.56 | 49.87 | 49.05 | 49.10 | 8,830,804 | -1.29(-2.55%) |
Jan 24, 2020 | 51.31 | 51.44 | 50.21 | 50.39 | 6,895,237 | -0.85(-1.66%) |
Jan 23, 2020 | 50.71 | 51.26 | 50.59 | 51.24 | 7,063,887 | +0.24(+0.48%) |
Jan 22, 2020 | 51.64 | 51.86 | 50.88 | 51.00 | 6,845,110 | -0.47(-0.91%) |
Jan 21, 2020 | 51.24 | 51.59 | 51.18 | 51.46 | 9,413,652 | +0.08(+0.16%) |
Jan 17, 2020 | 51.84 | 51.90 | 51.12 | 51.38 | 11,982,004 | -0.28(-0.54%) |
Jan 16, 2020 | 51.24 | 51.68 | 51.19 | 51.66 | 10,585,944 | +0.62(+1.22%) |
Jan 15, 2020 | 51.15 | 51.42 | 50.96 | 51.03 | 9,754,640 | -0.11(-0.22%) |
Jan 14, 2020 | 50.81 | 51.42 | 50.79 | 51.15 | 13,549,306 | +0.28(+0.55%) |
Jan 13, 2020 | 50.75 | 51.06 | 50.66 | 50.87 | 11,651,853 | +0.12(+0.24%) |
Jan 10, 2020 | 50.84 | 50.93 | 50.53 | 50.74 | 10,445,544 | +0.07(+0.13%) |
Jan 09, 2020 | 50.56 | 51.07 | 50.35 | 50.68 | 11,450,235 | +0.23(+0.46%) |
Jan 08, 2020 | 50.27 | 50.88 | 50.05 | 50.45 | 12,722,535 | +0.20(+0.39%) |
Jan 07, 2020 | 50.00 | 50.41 | 49.74 | 50.25 | 12,965,492 | +0.11(+0.22%) |
Jan 06, 2020 | 49.51 | 50.29 | 49.50 | 50.14 | 11,836,771 | +0.26(+0.52%) |
Jan 03, 2020 | 49.17 | 50.15 | 49.13 | 49.88 | 11,884,553 | -0.18(-0.35%) |
Jan 02, 2020 | 49.42 | 50.06 | 49.39 | 50.06 | 14,980,961 | +0.90(+1.83%) |
Dec 31, 2019 | 48.78 | 49.17 | 48.76 | 49.16 | 7,647,083 | +0.26(+0.53%) |
Dec 30, 2019 | 49.55 | 49.63 | 48.82 | 48.90 | 6,397,952 | -0.71(-1.42%) |
Dec 27, 2019 | 49.79 | 49.92 | 49.49 | 49.60 | 7,827,183 | -0.10(-0.21%) |
Dec 26, 2019 | 49.59 | 49.79 | 49.43 | 49.70 | 7,223,410 | +0.12(+0.24%) |
Dec 24, 2019 | 49.90 | 50.06 | 49.50 | 49.58 | 3,590,791 | -0.25(-0.50%) |
Dec 23, 2019 | 49.78 | 50.16 | 49.74 | 49.83 | 11,415,493 | +0.10(+0.21%) |
Dec 20, 2019 | 50.02 | 50.06 | 49.50 | 49.73 | 29,557,096 | +0.33(+0.68%) |
Dec 19, 2019 | 49.45 | 49.73 | 49.21 | 49.40 | 12,836,686 | -0.14(-0.28%) |
Dec 18, 2019 | 49.23 | 49.74 | 49.13 | 49.54 | 15,221,813 | +0.51(+1.04%) |
Dec 17, 2019 | 50.00 | 50.16 | 49.02 | 49.03 | 21,317,112 | -1.07(-2.13%) |
Dec 16, 2019 | 50.66 | 51.01 | 49.82 | 50.09 | 21,503,108 | -0.48(-0.95%) |
Dec 13, 2019 | 51.03 | 51.40 | 50.49 | 50.58 | 23,099,470 | -1.82(-3.47%) |
Dec 12, 2019 | 52.24 | 52.57 | 51.74 | 52.39 | 16,610,271 | +0.15(+0.28%) |
Dec 11, 2019 | 51.77 | 52.42 | 51.63 | 52.25 | 13,105,566 | +0.45(+0.88%) |
Dec 10, 2019 | 51.40 | 51.87 | 51.24 | 51.79 | 11,553,668 | +0.47(+0.92%) |
Dec 09, 2019 | 50.88 | 51.48 | 50.81 | 51.32 | 12,930,035 | +0.45(+0.88%) |
Dec 06, 2019 | 51.06 | 51.15 | 50.67 | 50.87 | 9,795,565 | +0.14(+0.27%) |
Dec 05, 2019 | 50.57 | 50.87 | 50.38 | 50.73 | 11,378,747 | +0.25(+0.50%) |
Dec 04, 2019 | 50.94 | 50.94 | 50.27 | 50.48 | 12,326,530 | -0.17(-0.33%) |
Dec 03, 2019 | 50.68 | 51.02 | 50.53 | 50.65 | 15,434,611 | -0.78(-1.52%) |
Dec 02, 2019 | 52.17 | 52.38 | 51.38 | 51.43 | 15,427,580 | -0.66(-1.26%) |
Nov 29, 2019 | 52.26 | 52.41 | 52.04 | 52.09 | 6,983,375 | -0.44(-0.83%) |
Nov 27, 2019 | 52.79 | 52.80 | 52.31 | 52.52 | 6,240,449 | +0.09(+0.18%) |
Nov 26, 2019 | 52.65 | 52.76 | 52.35 | 52.43 | 13,016,497 | -0.05(-0.09%) |
Nov 25, 2019 | 52.38 | 52.59 | 52.22 | 52.48 | 8,598,338 | +0.16(+0.30%) |
Nov 22, 2019 | 52.35 | 52.94 | 52.19 | 52.32 | 6,840,675 | +0.15(+0.28%) |
Nov 21, 2019 | 52.16 | 52.51 | 52.07 | 52.17 | 8,694,741 | -0.01(-0.02%) |
Nov 20, 2019 | 52.16 | 52.53 | 51.78 | 52.18 | 9,826,332 | -0.03(-0.05%) |
Nov 19, 2019 | 52.39 | 52.84 | 52.20 | 52.21 | 7,759,596 | +0.07(+0.14%) |
Nov 18, 2019 | 52.48 | 52.48 | 51.92 | 52.13 | 7,461,946 | -0.21(-0.41%) |
Nov 15, 2019 | 52.33 | 52.47 | 52.20 | 52.35 | 7,778,251 | +0.31(+0.59%) |
Nov 14, 2019 | 51.78 | 52.26 | 51.62 | 52.04 | 9,760,638 | -0.11(-0.21%) |
Nov 13, 2019 | 52.15 | 52.48 | 52.12 | 52.15 | 7,348,372 | -0.35(-0.67%) |
Nov 12, 2019 | 52.45 | 52.75 | 52.35 | 52.51 | 6,666,124 | +0.15(+0.28%) |
Nov 11, 2019 | 52.14 | 52.52 | 52.12 | 52.36 | 5,408,431 | -0.06(-0.11%) |
Nov 08, 2019 | 51.94 | 52.41 | 51.74 | 52.41 | 6,326,134 | +0.47(+0.91%) |
Nov 07, 2019 | 51.92 | 52.54 | 51.83 | 51.94 | 10,430,608 | +0.26(+0.50%) |
Nov 06, 2019 | 51.69 | 51.85 | 51.59 | 51.68 | 11,394,628 | +0.03(+0.05%) |
Nov 05, 2019 | 51.74 | 51.81 | 51.50 | 51.65 | 11,596,371 | +0.20(+0.40%) |
Nov 04, 2019 | 51.27 | 51.73 | 51.27 | 51.45 | 9,438,324 | +0.42(+0.82%) |