Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.65 | 42.66 | 42.30 | 42.51 | 1,448,899 | -0.36(-0.85%) |
Sep 29, 2020 | 42.88 | 42.97 | 42.81 | 42.87 | 369,324 | +0.05(+0.11%) |
Sep 28, 2020 | 42.90 | 42.90 | 42.77 | 42.83 | 1,669,687 | -0.11(-0.25%) |
Sep 25, 2020 | 42.94 | 43.02 | 42.85 | 42.94 | 656,966 | +0.00(+0.00%) |
Sep 24, 2020 | 42.89 | 42.94 | 42.82 | 42.94 | 616,933 | +0.14(+0.32%) |
Sep 23, 2020 | 42.75 | 42.80 | 42.55 | 42.80 | 2,889,939 | +0.06(+0.15%) |
Sep 22, 2020 | 42.76 | 42.88 | 42.63 | 42.74 | 459,133 | -0.02(-0.04%) |
Sep 21, 2020 | 42.89 | 43.01 | 42.69 | 42.75 | 662,979 | +0.21(+0.49%) |
Sep 18, 2020 | 42.68 | 42.71 | 42.50 | 42.55 | 1,991,022 | -0.15(-0.36%) |
Sep 17, 2020 | 42.90 | 42.91 | 42.62 | 42.70 | 822,361 | +0.12(+0.28%) |
Sep 16, 2020 | 42.87 | 42.88 | 42.42 | 42.58 | 634,185 | -0.12(-0.28%) |
Sep 15, 2020 | 42.69 | 42.77 | 42.61 | 42.70 | 550,843 | -0.08(-0.19%) |
Sep 14, 2020 | 42.86 | 42.92 | 42.72 | 42.78 | 519,793 | +0.00(+0.00%) |
Sep 11, 2020 | 42.73 | 42.79 | 42.68 | 42.78 | 694,350 | +0.08(+0.19%) |
Sep 10, 2020 | 42.25 | 42.74 | 42.16 | 42.70 | 1,327,515 | +0.22(+0.51%) |
Sep 09, 2020 | 42.66 | 42.71 | 42.35 | 42.48 | 1,841,757 | -0.14(-0.32%) |
Sep 08, 2020 | 42.75 | 42.96 | 42.60 | 42.62 | 545,218 | +0.25(+0.58%) |
Sep 04, 2020 | 42.78 | 42.83 | 42.28 | 42.37 | 981,437 | -0.79(-1.83%) |
Sep 03, 2020 | 43.11 | 43.48 | 43.03 | 43.16 | 669,409 | +0.13(+0.30%) |
Sep 02, 2020 | 42.53 | 43.05 | 42.53 | 43.04 | 3,298,843 | +0.38(+0.90%) |
Sep 01, 2020 | 42.13 | 42.68 | 41.97 | 42.65 | 2,089,448 | +0.48(+1.15%) |
Aug 31, 2020 | 42.02 | 42.43 | 42.02 | 42.17 | 603,427 | +0.25(+0.61%) |
Aug 28, 2020 | 42.08 | 42.13 | 41.79 | 41.92 | 455,143 | -0.04(-0.09%) |
Aug 27, 2020 | 42.83 | 42.83 | 41.93 | 41.95 | 876,323 | -0.69(-1.62%) |
Aug 26, 2020 | 42.65 | 42.70 | 42.44 | 42.64 | 740,451 | -0.15(-0.36%) |
Aug 25, 2020 | 42.70 | 42.88 | 42.57 | 42.80 | 493,275 | -0.31(-0.72%) |
Aug 24, 2020 | 43.20 | 43.35 | 43.09 | 43.11 | 674,827 | -0.08(-0.19%) |
Aug 21, 2020 | 43.09 | 43.21 | 42.90 | 43.19 | 392,277 | +0.24(+0.55%) |
Aug 20, 2020 | 43.01 | 43.05 | 42.87 | 42.95 | 378,937 | +0.36(+0.85%) |
Aug 19, 2020 | 42.95 | 43.03 | 42.47 | 42.59 | 1,573,975 | -0.25(-0.57%) |
Aug 18, 2020 | 42.73 | 42.85 | 42.65 | 42.83 | 424,082 | +0.30(+0.70%) |
Aug 17, 2020 | 42.62 | 42.74 | 42.50 | 42.53 | 1,060,921 | +0.11(+0.26%) |
Aug 14, 2020 | 42.56 | 42.66 | 42.42 | 42.43 | 376,974 | -0.15(-0.36%) |
Aug 13, 2020 | 42.93 | 43.01 | 42.41 | 42.58 | 537,232 | -0.44(-1.01%) |
Aug 12, 2020 | 43.05 | 43.13 | 42.86 | 43.02 | 2,798,653 | -0.40(-0.92%) |
Aug 11, 2020 | 43.42 | 43.49 | 43.08 | 43.42 | 968,499 | -0.47(-1.08%) |
Aug 10, 2020 | 44.16 | 44.18 | 43.89 | 43.89 | 436,536 | -0.19(-0.43%) |
Aug 07, 2020 | 44.42 | 44.49 | 44.02 | 44.08 | 1,599,938 | -0.30(-0.68%) |
Aug 06, 2020 | 44.44 | 44.68 | 44.28 | 44.38 | 517,203 | +0.25(+0.58%) |
Aug 05, 2020 | 44.12 | 44.26 | 44.05 | 44.12 | 255,137 | -0.37(-0.84%) |
Aug 04, 2020 | 44.32 | 44.52 | 44.32 | 44.50 | 477,168 | +0.39(+0.89%) |
Aug 03, 2020 | 43.93 | 44.12 | 43.87 | 44.11 | 608,565 | -0.22(-0.49%) |
Jul 31, 2020 | 44.12 | 44.43 | 44.06 | 44.32 | 627,596 | -0.04(-0.08%) |
Jul 30, 2020 | 44.32 | 44.38 | 44.26 | 44.36 | 320,922 | +0.29(+0.66%) |
Jul 29, 2020 | 44.09 | 44.16 | 43.85 | 44.07 | 407,913 | -0.07(-0.16%) |
Jul 28, 2020 | 43.96 | 44.16 | 43.93 | 44.14 | 332,774 | +0.30(+0.68%) |
Jul 27, 2020 | 44.13 | 44.13 | 43.81 | 43.84 | 445,690 | -0.18(-0.41%) |
Jul 24, 2020 | 43.83 | 44.04 | 43.80 | 44.02 | 580,303 | +0.02(+0.04%) |
Jul 23, 2020 | 43.82 | 44.04 | 43.70 | 44.00 | 665,193 | +0.47(+1.08%) |
Jul 22, 2020 | 43.62 | 43.69 | 43.50 | 43.53 | 681,058 | +0.13(+0.29%) |
Jul 21, 2020 | 43.41 | 43.51 | 43.36 | 43.41 | 371,150 | +0.03(+0.06%) |
Jul 20, 2020 | 43.43 | 43.48 | 43.28 | 43.38 | 330,503 | +0.10(+0.23%) |
Jul 17, 2020 | 43.41 | 43.41 | 43.20 | 43.28 | 1,535,313 | -0.08(-0.19%) |
Jul 16, 2020 | 43.43 | 43.51 | 43.34 | 43.36 | 252,800 | +0.19(+0.44%) |
Jul 15, 2020 | 43.06 | 43.30 | 43.03 | 43.17 | 333,246 | -0.18(-0.42%) |
Jul 14, 2020 | 43.57 | 43.59 | 43.32 | 43.35 | 347,947 | +0.05(+0.13%) |
Jul 13, 2020 | 42.96 | 43.31 | 42.89 | 43.30 | 334,182 | +0.14(+0.32%) |
Jul 10, 2020 | 43.59 | 43.62 | 43.12 | 43.16 | 559,909 | -0.21(-0.48%) |
Jul 09, 2020 | 42.76 | 43.44 | 42.74 | 43.37 | 474,347 | +0.64(+1.51%) |
Jul 08, 2020 | 42.65 | 42.82 | 42.56 | 42.72 | 326,490 | -0.13(-0.30%) |
Jul 07, 2020 | 42.43 | 42.90 | 42.38 | 42.85 | 500,601 | +0.56(+1.33%) |
Jul 06, 2020 | 42.18 | 42.33 | 42.04 | 42.29 | 759,846 | -0.17(-0.41%) |
Jul 02, 2020 | 42.26 | 42.53 | 42.14 | 42.46 | 666,732 | +0.02(+0.04%) |
Jul 01, 2020 | 42.27 | 42.47 | 42.13 | 42.44 | 1,279,600 | -0.05(-0.12%) |
Jun 30, 2020 | 42.84 | 42.87 | 42.40 | 42.50 | 1,937,128 | -0.23(-0.53%) |
Jun 29, 2020 | 42.76 | 42.84 | 42.64 | 42.72 | 454,171 | -0.14(-0.32%) |
Jun 26, 2020 | 42.58 | 42.86 | 42.58 | 42.86 | 658,357 | +0.44(+1.05%) |
Jun 25, 2020 | 42.58 | 42.62 | 42.39 | 42.41 | 336,083 | +0.11(+0.26%) |
Jun 24, 2020 | 41.92 | 42.31 | 41.92 | 42.31 | 613,983 | +0.43(+1.04%) |
Jun 23, 2020 | 41.90 | 42.03 | 41.82 | 41.87 | 324,632 | -0.27(-0.64%) |
Jun 22, 2020 | 42.35 | 42.39 | 42.05 | 42.14 | 265,283 | +0.03(+0.06%) |
Jun 19, 2020 | 41.76 | 42.17 | 41.76 | 42.11 | 627,117 | +0.00(+0.00%) |
Jun 18, 2020 | 42.06 | 42.14 | 41.95 | 42.11 | 623,568 | +0.44(+1.07%) |
Jun 17, 2020 | 41.59 | 41.72 | 41.38 | 41.67 | 238,350 | +0.12(+0.28%) |
Jun 16, 2020 | 41.39 | 41.83 | 41.20 | 41.55 | 4,887,381 | -0.59(-1.40%) |
Jun 15, 2020 | 42.52 | 42.58 | 42.07 | 42.14 | 561,784 | +0.02(+0.04%) |
Jun 12, 2020 | 42.15 | 42.44 | 42.05 | 42.12 | 690,480 | -0.40(-0.94%) |
Jun 11, 2020 | 42.33 | 42.58 | 42.21 | 42.52 | 750,425 | +0.79(+1.89%) |
Jun 10, 2020 | 41.33 | 41.73 | 41.29 | 41.73 | 693,684 | +0.58(+1.41%) |
Jun 09, 2020 | 41.26 | 41.42 | 41.08 | 41.15 | 911,509 | +0.45(+1.11%) |
Jun 08, 2020 | 40.28 | 40.73 | 40.28 | 40.70 | 519,627 | +0.14(+0.36%) |
Jun 05, 2020 | 40.19 | 40.57 | 39.81 | 40.56 | 1,090,969 | -0.30(-0.73%) |
Jun 04, 2020 | 41.23 | 41.27 | 40.83 | 40.86 | 835,636 | -0.58(-1.40%) |
Jun 03, 2020 | 41.60 | 41.61 | 41.26 | 41.44 | 892,696 | -0.53(-1.27%) |
Jun 02, 2020 | 41.98 | 42.07 | 41.86 | 41.97 | 797,595 | -0.14(-0.34%) |
Jun 01, 2020 | 42.08 | 42.15 | 41.94 | 42.11 | 1,289,082 | -0.26(-0.62%) |
May 29, 2020 | 42.14 | 42.48 | 42.07 | 42.38 | 620,297 | +0.30(+0.71%) |
May 28, 2020 | 41.99 | 42.11 | 41.90 | 42.08 | 382,984 | -0.14(-0.34%) |
May 27, 2020 | 42.19 | 42.42 | 42.13 | 42.23 | 522,371 | -0.06(-0.15%) |
May 26, 2020 | 42.44 | 42.44 | 42.21 | 42.29 | 1,459,470 | -0.56(-1.31%) |
May 22, 2020 | 42.63 | 42.88 | 42.63 | 42.85 | 184,618 | +0.22(+0.51%) |
May 21, 2020 | 42.66 | 42.80 | 42.54 | 42.63 | 412,808 | +0.13(+0.30%) |
May 20, 2020 | 42.28 | 42.62 | 42.20 | 42.51 | 296,948 | +0.14(+0.32%) |
May 19, 2020 | 42.06 | 42.41 | 42.06 | 42.37 | 265,867 | +0.12(+0.28%) |
May 18, 2020 | 42.69 | 42.71 | 42.07 | 42.25 | 744,066 | -0.90(-2.08%) |
May 15, 2020 | 43.52 | 43.58 | 43.06 | 43.15 | 242,547 | -0.13(-0.29%) |
May 14, 2020 | 43.28 | 43.50 | 43.23 | 43.27 | 256,869 | +0.40(+0.93%) |
May 13, 2020 | 42.71 | 43.01 | 42.68 | 42.88 | 326,261 | +0.30(+0.70%) |
May 12, 2020 | 42.25 | 42.69 | 42.25 | 42.58 | 421,761 | +0.40(+0.94%) |
May 11, 2020 | 42.42 | 42.51 | 42.02 | 42.18 | 288,664 | -0.33(-0.77%) |
May 08, 2020 | 42.58 | 42.83 | 42.40 | 42.51 | 352,433 | -0.52(-1.22%) |
May 07, 2020 | 42.34 | 43.08 | 42.33 | 43.03 | 364,785 | +0.68(+1.60%) |
May 06, 2020 | 42.30 | 42.37 | 41.98 | 42.35 | 755,003 | -0.64(-1.49%) |
May 05, 2020 | 42.86 | 43.03 | 42.78 | 42.99 | 528,385 | -0.26(-0.61%) |
May 04, 2020 | 43.29 | 43.34 | 43.08 | 43.26 | 808,324 | -0.17(-0.40%) |
May 01, 2020 | 43.34 | 43.46 | 43.07 | 43.43 | 947,746 | +0.34(+0.80%) |
Apr 30, 2020 | 43.58 | 43.69 | 43.06 | 43.08 | 1,655,698 | -0.49(-1.12%) |
Apr 29, 2020 | 43.74 | 43.94 | 43.39 | 43.57 | 357,807 | -0.21(-0.47%) |
Apr 28, 2020 | 43.51 | 43.84 | 43.48 | 43.78 | 1,640,296 | +0.48(+1.11%) |
Apr 27, 2020 | 43.81 | 43.81 | 43.23 | 43.30 | 1,168,803 | -0.75(-1.70%) |
Apr 24, 2020 | 43.77 | 44.08 | 43.76 | 44.05 | 357,157 | +0.11(+0.25%) |
Apr 23, 2020 | 43.80 | 44.07 | 43.77 | 43.94 | 431,699 | +0.23(+0.54%) |
Apr 22, 2020 | 43.83 | 43.94 | 43.53 | 43.71 | 351,265 | -0.43(-0.98%) |
Apr 21, 2020 | 44.30 | 44.41 | 44.05 | 44.14 | 1,108,165 | +0.52(+1.20%) |
Apr 20, 2020 | 43.45 | 43.64 | 43.36 | 43.62 | 2,663,922 | +0.35(+0.81%) |
Apr 17, 2020 | 43.77 | 44.07 | 43.16 | 43.27 | 2,223,211 | -0.62(-1.42%) |
Apr 16, 2020 | 43.65 | 43.93 | 43.65 | 43.89 | 605,444 | +0.47(+1.08%) |
Apr 15, 2020 | 43.05 | 43.53 | 43.05 | 43.42 | 948,200 | +1.07(+2.54%) |
Apr 14, 2020 | 42.29 | 42.57 | 42.24 | 42.34 | 884,883 | -0.05(-0.11%) |
Apr 13, 2020 | 42.47 | 42.81 | 42.36 | 42.39 | 1,087,338 | -0.37(-0.87%) |
Apr 09, 2020 | 42.39 | 42.85 | 42.35 | 42.76 | 1,560,377 | +0.14(+0.32%) |
Apr 08, 2020 | 42.60 | 43.00 | 42.46 | 42.62 | 543,569 | -0.30(-0.69%) |
Apr 07, 2020 | 42.55 | 43.02 | 42.34 | 42.92 | 1,253,795 | -0.43(-1.00%) |
Apr 06, 2020 | 43.10 | 43.50 | 43.01 | 43.36 | 1,540,453 | -0.16(-0.37%) |
Apr 03, 2020 | 43.45 | 43.94 | 43.43 | 43.52 | 394,578 | +0.17(+0.40%) |
Apr 02, 2020 | 43.50 | 43.70 | 43.25 | 43.35 | 759,280 | +0.05(+0.13%) |
Apr 01, 2020 | 43.72 | 43.72 | 42.90 | 43.29 | 823,817 | +0.69(+1.62%) |
Mar 31, 2020 | 42.67 | 43.06 | 41.83 | 42.60 | 1,684,668 | -0.20(-0.46%) |
Mar 30, 2020 | 43.40 | 43.89 | 42.79 | 42.80 | 703,354 | -0.42(-0.98%) |
Mar 27, 2020 | 42.58 | 43.39 | 42.50 | 43.22 | 1,455,305 | +1.03(+2.44%) |
Mar 26, 2020 | 42.16 | 42.76 | 41.87 | 42.20 | 980,620 | +0.25(+0.60%) |
Mar 25, 2020 | 42.14 | 42.81 | 41.64 | 41.94 | 4,571,368 | -0.11(-0.26%) |
Mar 24, 2020 | 42.07 | 42.64 | 41.39 | 42.05 | 2,501,425 | -0.60(-1.40%) |
Mar 23, 2020 | 40.36 | 42.93 | 40.36 | 42.65 | 1,843,120 | +1.51(+3.66%) |
Mar 20, 2020 | 39.61 | 41.22 | 39.44 | 41.14 | 3,296,836 | +2.76(+7.19%) |
Mar 19, 2020 | 37.99 | 39.61 | 37.79 | 38.38 | 3,277,311 | +0.60(+1.60%) |
Mar 18, 2020 | 39.53 | 39.95 | 36.16 | 37.78 | 2,593,040 | -1.97(-4.95%) |
Mar 17, 2020 | 42.06 | 42.67 | 39.54 | 39.74 | 869,580 | -2.60(-6.13%) |
Mar 16, 2020 | 41.08 | 42.68 | 40.73 | 42.34 | 2,366,919 | +2.52(+6.32%) |
Mar 13, 2020 | 40.04 | 40.74 | 39.18 | 39.82 | 5,200,132 | -1.06(-2.58%) |
Mar 12, 2020 | 41.94 | 42.83 | 40.28 | 40.88 | 3,251,051 | -0.16(-0.40%) |
Mar 11, 2020 | 42.83 | 43.19 | 40.37 | 41.04 | 1,539,383 | -1.28(-3.03%) |
Mar 10, 2020 | 43.72 | 44.65 | 42.11 | 42.32 | 1,822,650 | -2.11(-4.75%) |
Mar 09, 2020 | 44.31 | 46.27 | 44.31 | 44.43 | 3,568,530 | +1.42(+3.29%) |
Mar 06, 2020 | 43.21 | 43.65 | 42.36 | 43.02 | 2,451,974 | +2.07(+5.04%) |
Mar 05, 2020 | 40.58 | 41.03 | 40.55 | 40.95 | 685,211 | +0.98(+2.46%) |
Mar 04, 2020 | 40.40 | 40.65 | 39.90 | 39.97 | 1,611,246 | -0.45(-1.12%) |
Mar 03, 2020 | 39.77 | 41.20 | 39.25 | 40.42 | 1,851,706 | +0.64(+1.61%) |
Mar 02, 2020 | 40.09 | 40.42 | 39.73 | 39.78 | 4,322,476 | -0.21(-0.52%) |
Feb 28, 2020 | 39.84 | 40.23 | 39.77 | 39.99 | 2,818,430 | +0.78(+2.00%) |
Feb 27, 2020 | 39.39 | 39.48 | 38.93 | 39.20 | 1,223,594 | +0.41(+1.07%) |
Feb 26, 2020 | 38.69 | 39.14 | 38.62 | 38.79 | 1,035,604 | -0.23(-0.58%) |
Feb 25, 2020 | 38.76 | 39.14 | 38.74 | 39.01 | 796,408 | +0.23(+0.58%) |
Feb 24, 2020 | 38.91 | 38.94 | 38.71 | 38.79 | 2,367,011 | +0.59(+1.53%) |
Feb 21, 2020 | 38.15 | 38.41 | 38.10 | 38.20 | 879,503 | +0.34(+0.90%) |
Feb 20, 2020 | 37.70 | 37.93 | 37.70 | 37.86 | 551,625 | +0.29(+0.77%) |
Feb 19, 2020 | 37.49 | 37.59 | 37.44 | 37.57 | 859,752 | +0.00(+0.00%) |
Feb 18, 2020 | 37.52 | 37.71 | 37.43 | 37.57 | 443,407 | +0.26(+0.70%) |
Feb 14, 2020 | 37.37 | 37.46 | 37.29 | 37.31 | 818,751 | +0.14(+0.36%) |
Feb 13, 2020 | 37.07 | 37.26 | 37.02 | 37.18 | 587,560 | +0.15(+0.41%) |
Feb 12, 2020 | 37.04 | 37.07 | 36.94 | 37.02 | 461,264 | -0.20(-0.53%) |
Feb 11, 2020 | 37.33 | 37.37 | 37.19 | 37.22 | 1,080,342 | -0.18(-0.48%) |
Feb 10, 2020 | 37.47 | 37.50 | 37.37 | 37.40 | 342,345 | +0.11(+0.29%) |
Feb 07, 2020 | 37.23 | 37.36 | 37.17 | 37.29 | 311,196 | +0.41(+1.10%) |
Feb 06, 2020 | 36.74 | 36.92 | 36.70 | 36.89 | 345,833 | +0.21(+0.56%) |
Feb 05, 2020 | 36.78 | 36.86 | 36.67 | 36.68 | 479,941 | -0.39(-1.04%) |
Feb 04, 2020 | 37.18 | 37.20 | 36.96 | 37.07 | 465,572 | -0.50(-1.34%) |
Feb 03, 2020 | 37.44 | 37.63 | 37.22 | 37.57 | 1,510,017 | -0.01(-0.04%) |
Jan 31, 2020 | 37.42 | 37.62 | 37.41 | 37.59 | 1,401,910 | +0.31(+0.84%) |
Jan 30, 2020 | 37.36 | 37.55 | 37.22 | 37.27 | 305,320 | +0.01(+0.02%) |
Jan 29, 2020 | 36.98 | 37.30 | 36.98 | 37.26 | 323,720 | +0.37(+1.00%) |
Jan 28, 2020 | 37.12 | 37.14 | 36.84 | 36.89 | 504,455 | -0.30(-0.80%) |
Jan 27, 2020 | 37.10 | 37.20 | 37.01 | 37.19 | 531,080 | +0.54(+1.47%) |
Jan 24, 2020 | 36.49 | 36.76 | 36.45 | 36.65 | 2,562,825 | +0.31(+0.84%) |
Jan 23, 2020 | 36.34 | 36.46 | 36.33 | 36.35 | 669,744 | +0.22(+0.62%) |
Jan 22, 2020 | 36.06 | 36.16 | 36.03 | 36.12 | 1,034,921 | +0.13(+0.35%) |
Jan 21, 2020 | 35.82 | 36.04 | 35.82 | 36.00 | 365,913 | +0.37(+1.03%) |
Jan 17, 2020 | 35.50 | 35.65 | 35.46 | 35.63 | 978,333 | -0.27(-0.75%) |
Jan 16, 2020 | 35.91 | 35.99 | 35.80 | 35.90 | 787,819 | -0.13(-0.37%) |
Jan 15, 2020 | 35.98 | 36.05 | 35.87 | 36.03 | 953,598 | +0.25(+0.70%) |
Jan 14, 2020 | 35.67 | 35.80 | 35.65 | 35.78 | 418,969 | +0.17(+0.48%) |
Jan 13, 2020 | 35.58 | 35.64 | 35.46 | 35.61 | 733,211 | -0.10(-0.28%) |
Jan 10, 2020 | 35.53 | 35.73 | 35.51 | 35.71 | 937,277 | +0.31(+0.86%) |
Jan 09, 2020 | 35.13 | 35.46 | 35.08 | 35.40 | 478,231 | +0.11(+0.31%) |
Jan 08, 2020 | 35.61 | 35.69 | 35.19 | 35.29 | 705,964 | -0.24(-0.68%) |
Jan 07, 2020 | 35.67 | 35.73 | 35.52 | 35.54 | 386,206 | -0.15(-0.43%) |
Jan 06, 2020 | 36.01 | 36.03 | 35.65 | 35.69 | 1,156,331 | -0.20(-0.55%) |
Jan 03, 2020 | 35.65 | 35.90 | 35.58 | 35.89 | 1,041,085 | +0.52(+1.47%) |
Jan 02, 2020 | 35.31 | 35.48 | 35.27 | 35.37 | 1,697,406 | +0.43(+1.23%) |
Dec 31, 2019 | 35.15 | 35.21 | 34.88 | 34.94 | 3,004,427 | -0.40(-1.12%) |
Dec 30, 2019 | 35.09 | 35.33 | 35.02 | 35.33 | 582,951 | -0.10(-0.28%) |
Dec 27, 2019 | 35.47 | 35.51 | 35.43 | 35.43 | 173,124 | +0.03(+0.08%) |
Dec 26, 2019 | 35.34 | 35.41 | 35.23 | 35.40 | 269,560 | +0.09(+0.25%) |
Dec 24, 2019 | 35.08 | 35.35 | 35.07 | 35.31 | 182,470 | +0.12(+0.33%) |
Dec 23, 2019 | 35.31 | 35.34 | 35.11 | 35.20 | 467,214 | -0.07(-0.20%) |
Dec 20, 2019 | 35.13 | 35.28 | 35.08 | 35.27 | 605,603 | +0.05(+0.14%) |
Dec 19, 2019 | 35.11 | 35.33 | 35.05 | 35.22 | 875,395 | +0.05(+0.15%) |
Dec 18, 2019 | 35.38 | 35.41 | 35.12 | 35.17 | 441,104 | -0.28(-0.78%) |
Dec 17, 2019 | 35.58 | 35.62 | 35.35 | 35.44 | 292,521 | -0.05(-0.15%) |
Dec 16, 2019 | 35.64 | 35.66 | 35.41 | 35.50 | 296,111 | -0.32(-0.90%) |
Dec 13, 2019 | 35.56 | 35.92 | 35.36 | 35.82 | 662,268 | +0.42(+1.19%) |
Dec 12, 2019 | 35.82 | 35.86 | 35.21 | 35.40 | 413,842 | -0.57(-1.60%) |
Dec 11, 2019 | 35.86 | 36.09 | 35.86 | 35.97 | 322,366 | +0.25(+0.70%) |
Dec 10, 2019 | 35.84 | 35.87 | 35.66 | 35.72 | 297,738 | +0.02(+0.05%) |
Dec 09, 2019 | 35.79 | 35.82 | 35.69 | 35.70 | 181,564 | +0.07(+0.20%) |
Dec 06, 2019 | 35.56 | 35.82 | 35.51 | 35.63 | 1,094,899 | -0.22(-0.60%) |
Dec 05, 2019 | 35.73 | 35.90 | 35.69 | 35.85 | 560,097 | -0.13(-0.37%) |
Dec 04, 2019 | 36.14 | 36.20 | 35.85 | 35.98 | 445,464 | -0.35(-0.96%) |
Dec 03, 2019 | 36.04 | 36.49 | 36.04 | 36.33 | 698,177 | +0.69(+1.94%) |
Dec 02, 2019 | 35.58 | 35.72 | 35.53 | 35.64 | 619,178 | -0.43(-1.19%) |
Nov 29, 2019 | 36.11 | 36.17 | 35.93 | 36.07 | 857,231 | -0.08(-0.22%) |
Nov 27, 2019 | 36.15 | 36.21 | 36.10 | 36.15 | 283,324 | -0.12(-0.32%) |
Nov 26, 2019 | 36.23 | 36.31 | 36.22 | 36.27 | 583,137 | +0.21(+0.57%) |
Nov 25, 2019 | 36.06 | 36.13 | 36.04 | 36.06 | 170,528 | +0.12(+0.32%) |
Nov 22, 2019 | 36.02 | 36.05 | 35.91 | 35.94 | 540,516 | +0.00(+0.00%) |
Nov 21, 2019 | 35.92 | 36.01 | 35.78 | 35.94 | 225,675 | -0.23(-0.64%) |
Nov 20, 2019 | 35.97 | 36.18 | 35.94 | 36.18 | 210,926 | +0.40(+1.13%) |
Nov 19, 2019 | 35.58 | 35.81 | 35.58 | 35.77 | 635,717 | +0.27(+0.76%) |
Nov 18, 2019 | 35.54 | 35.63 | 35.48 | 35.50 | 1,015,629 | +0.10(+0.28%) |
Nov 15, 2019 | 35.35 | 35.52 | 35.34 | 35.41 | 1,125,033 | -0.06(-0.18%) |
Nov 14, 2019 | 35.45 | 35.58 | 35.41 | 35.47 | 360,278 | +0.38(+1.07%) |
Nov 13, 2019 | 35.17 | 35.22 | 35.04 | 35.09 | 387,516 | +0.20(+0.56%) |
Nov 12, 2019 | 34.80 | 34.97 | 34.69 | 34.90 | 5,137,445 | +0.14(+0.41%) |
Nov 11, 2019 | 34.77 | 34.80 | 34.65 | 34.75 | 178,095 | +0.04(+0.13%) |
Nov 08, 2019 | 34.76 | 34.96 | 34.68 | 34.71 | 556,821 | -0.17(-0.49%) |
Nov 07, 2019 | 35.07 | 35.07 | 34.60 | 34.88 | 898,194 | -0.60(-1.69%) |
Nov 06, 2019 | 35.49 | 35.58 | 35.33 | 35.48 | 3,291,510 | +0.19(+0.53%) |
Nov 05, 2019 | 35.30 | 35.36 | 35.17 | 35.29 | 1,392,732 | -0.38(-1.05%) |
Nov 04, 2019 | 35.74 | 35.78 | 35.62 | 35.67 | 473,219 | -0.47(-1.29%) |
Nov 01, 2019 | 36.18 | 36.28 | 35.94 | 36.13 | 897,323 | -0.10(-0.28%) |
Oct 31, 2019 | 36.05 | 36.35 | 36.05 | 36.23 | 543,376 | +0.45(+1.25%) |
Oct 30, 2019 | 35.39 | 35.79 | 35.39 | 35.79 | 274,871 | +0.49(+1.39%) |
Oct 29, 2019 | 35.36 | 35.37 | 35.23 | 35.30 | 231,892 | +0.03(+0.08%) |
Oct 28, 2019 | 35.35 | 35.35 | 35.19 | 35.27 | 864,835 | -0.29(-0.83%) |
Oct 25, 2019 | 35.80 | 35.81 | 35.51 | 35.56 | 386,115 | -0.18(-0.50%) |
Oct 24, 2019 | 35.84 | 35.99 | 35.70 | 35.74 | 253,815 | -0.06(-0.17%) |
Oct 23, 2019 | 35.92 | 36.01 | 35.79 | 35.80 | 498,230 | +0.04(+0.13%) |
Oct 22, 2019 | 35.80 | 35.81 | 35.59 | 35.76 | 304,370 | +0.21(+0.60%) |
Oct 21, 2019 | 35.59 | 35.69 | 35.51 | 35.55 | 362,554 | -0.28(-0.77%) |
Oct 18, 2019 | 35.89 | 35.99 | 35.80 | 35.82 | 189,085 | +0.00(+0.00%) |
Oct 17, 2019 | 35.79 | 36.03 | 35.77 | 35.82 | 241,508 | -0.08(-0.22%) |
Oct 16, 2019 | 35.85 | 35.95 | 35.79 | 35.90 | 336,370 | +0.03(+0.07%) |
Oct 15, 2019 | 36.13 | 36.17 | 35.82 | 35.88 | 328,381 | -0.43(-1.18%) |
Oct 14, 2019 | 36.05 | 36.34 | 36.05 | 36.31 | 145,529 | +0.25(+0.69%) |
Oct 11, 2019 | 36.16 | 36.20 | 35.88 | 36.05 | 1,283,656 | -0.42(-1.15%) |
Oct 10, 2019 | 36.73 | 36.73 | 36.37 | 36.47 | 806,450 | -0.52(-1.40%) |
Oct 09, 2019 | 37.07 | 37.10 | 36.89 | 36.99 | 1,047,532 | -0.25(-0.67%) |
Oct 08, 2019 | 37.40 | 37.41 | 37.11 | 37.24 | 5,163,264 | +0.13(+0.34%) |
Oct 07, 2019 | 37.23 | 37.32 | 37.12 | 37.12 | 1,855,345 | -0.30(-0.81%) |
Oct 04, 2019 | 37.24 | 37.45 | 37.23 | 37.42 | 971,273 | +0.23(+0.62%) |
Oct 03, 2019 | 36.93 | 37.33 | 36.93 | 37.19 | 3,182,251 | +0.34(+0.92%) |
Oct 02, 2019 | 36.81 | 36.99 | 36.75 | 36.85 | 632,472 | +0.09(+0.24%) |