Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.48 | 30.04 | 29.46 | 29.82 | 26,415,242 | +0.43(+1.47%) |
Sep 29, 2020 | 29.61 | 29.69 | 29.28 | 29.39 | 15,781,077 | -0.18(-0.60%) |
Sep 28, 2020 | 29.39 | 29.73 | 29.39 | 29.57 | 17,550,264 | +0.28(+0.94%) |
Sep 25, 2020 | 28.88 | 29.38 | 28.87 | 29.30 | 16,771,597 | +0.24(+0.81%) |
Sep 24, 2020 | 29.22 | 29.29 | 28.88 | 29.06 | 24,346,576 | -0.20(-0.67%) |
Sep 23, 2020 | 29.53 | 29.56 | 29.23 | 29.26 | 26,967,316 | -0.20(-0.69%) |
Sep 22, 2020 | 29.10 | 29.52 | 29.04 | 29.46 | 26,523,862 | +0.19(+0.64%) |
Sep 21, 2020 | 29.56 | 29.65 | 28.75 | 29.27 | 31,054,448 | -0.50(-1.67%) |
Sep 18, 2020 | 29.89 | 30.13 | 29.72 | 29.77 | 37,002,944 | -0.15(-0.52%) |
Sep 17, 2020 | 29.89 | 30.04 | 29.70 | 29.92 | 20,868,226 | +0.03(+0.11%) |
Sep 16, 2020 | 30.30 | 30.32 | 29.84 | 29.89 | 25,954,114 | -0.15(-0.49%) |
Sep 15, 2020 | 30.22 | 30.35 | 29.91 | 30.04 | 25,668,240 | -0.04(-0.13%) |
Sep 14, 2020 | 29.55 | 30.51 | 29.48 | 30.08 | 34,506,660 | +0.76(+2.61%) |
Sep 11, 2020 | 29.04 | 29.35 | 28.81 | 29.31 | 28,147,086 | +0.34(+1.18%) |
Sep 10, 2020 | 29.42 | 29.52 | 28.91 | 28.97 | 25,274,094 | -0.43(-1.46%) |
Sep 09, 2020 | 29.49 | 29.78 | 29.37 | 29.40 | 32,081,156 | +0.20(+0.70%) |
Sep 08, 2020 | 29.71 | 29.75 | 29.00 | 29.20 | 31,200,472 | -0.35(-1.18%) |
Sep 04, 2020 | 29.65 | 29.77 | 29.15 | 29.55 | 31,372,790 | -0.03(-0.11%) |
Sep 03, 2020 | 30.37 | 30.47 | 29.34 | 29.58 | 41,962,836 | -0.65(-2.15%) |
Sep 02, 2020 | 29.88 | 30.31 | 29.58 | 30.23 | 33,929,160 | +0.26(+0.87%) |
Sep 01, 2020 | 30.71 | 30.73 | 29.67 | 29.97 | 42,210,028 | -0.74(-2.41%) |
Aug 31, 2020 | 30.75 | 30.90 | 30.47 | 30.71 | 35,060,292 | -0.10(-0.32%) |
Aug 28, 2020 | 30.78 | 30.93 | 30.39 | 30.81 | 38,329,084 | +0.04(+0.13%) |
Aug 27, 2020 | 30.85 | 30.88 | 30.62 | 30.77 | 25,862,212 | -0.15(-0.50%) |
Aug 26, 2020 | 31.04 | 31.10 | 30.60 | 30.92 | 28,110,858 | -0.29(-0.94%) |
Aug 25, 2020 | 31.30 | 31.34 | 30.84 | 31.21 | 30,605,468 | -0.35(-1.11%) |
Aug 24, 2020 | 31.71 | 31.73 | 31.32 | 31.56 | 29,146,862 | -0.03(-0.10%) |
Aug 21, 2020 | 31.62 | 31.69 | 31.34 | 31.60 | 29,732,374 | +0.13(+0.41%) |
Aug 20, 2020 | 31.03 | 31.52 | 30.99 | 31.47 | 25,631,054 | +0.37(+1.20%) |
Aug 19, 2020 | 31.27 | 31.38 | 30.98 | 31.09 | 18,313,726 | -0.08(-0.26%) |
Aug 18, 2020 | 31.25 | 31.25 | 31.02 | 31.17 | 12,660,395 | +0.01(+0.03%) |
Aug 17, 2020 | 30.91 | 31.21 | 30.83 | 31.17 | 20,412,544 | +0.24(+0.76%) |
Aug 14, 2020 | 30.89 | 31.20 | 30.82 | 30.93 | 15,061,903 | -0.09(-0.29%) |
Aug 13, 2020 | 30.94 | 31.03 | 30.78 | 31.02 | 17,904,130 | -0.13(-0.42%) |
Aug 12, 2020 | 30.74 | 31.33 | 30.73 | 31.15 | 23,307,460 | +0.44(+1.43%) |
Aug 11, 2020 | 31.34 | 31.35 | 30.61 | 30.71 | 24,893,586 | -0.49(-1.56%) |
Aug 10, 2020 | 31.33 | 31.42 | 31.09 | 31.20 | 23,308,282 | -0.05(-0.16%) |
Aug 07, 2020 | 31.12 | 31.38 | 31.01 | 31.25 | 26,965,530 | +0.15(+0.47%) |
Aug 06, 2020 | 31.51 | 31.77 | 31.00 | 31.10 | 24,409,604 | -0.15(-0.47%) |
Aug 05, 2020 | 31.26 | 31.31 | 30.99 | 31.25 | 28,706,676 | +0.05(+0.16%) |
Aug 04, 2020 | 31.13 | 31.43 | 30.95 | 31.20 | 34,308,460 | +0.03(+0.10%) |
Aug 03, 2020 | 31.38 | 31.42 | 31.06 | 31.17 | 36,227,128 | -0.11(-0.34%) |
Jul 31, 2020 | 31.43 | 31.49 | 30.77 | 31.27 | 33,276,662 | -0.21(-0.67%) |
Jul 30, 2020 | 31.11 | 31.64 | 31.04 | 31.48 | 37,662,556 | -0.11(-0.36%) |
Jul 29, 2020 | 31.63 | 31.75 | 30.94 | 31.60 | 43,631,944 | +0.19(+0.61%) |
Jul 28, 2020 | 31.02 | 31.65 | 30.63 | 31.40 | 66,434,416 | +1.19(+3.94%) |
Jul 27, 2020 | 30.07 | 30.38 | 29.96 | 30.21 | 32,515,932 | -0.10(-0.32%) |
Jul 24, 2020 | 30.61 | 30.70 | 30.04 | 30.31 | 39,929,604 | -0.60(-1.95%) |
Jul 23, 2020 | 31.57 | 31.73 | 30.73 | 30.91 | 70,285,768 | -0.12(-0.39%) |
Jul 22, 2020 | 30.77 | 31.17 | 30.20 | 31.03 | 106,819,168 | +1.51(+5.10%) |
Jul 21, 2020 | 29.73 | 29.84 | 29.39 | 29.53 | 27,821,148 | +0.15(+0.52%) |
Jul 20, 2020 | 30.17 | 30.28 | 29.23 | 29.38 | 43,252,472 | +0.20(+0.69%) |
Jul 17, 2020 | 28.86 | 29.24 | 28.75 | 29.17 | 27,546,558 | +0.52(+1.83%) |
Jul 16, 2020 | 28.65 | 28.68 | 28.38 | 28.65 | 21,714,844 | -0.10(-0.34%) |
Jul 15, 2020 | 28.96 | 28.97 | 28.55 | 28.75 | 30,990,834 | +0.39(+1.39%) |
Jul 14, 2020 | 28.47 | 28.51 | 28.07 | 28.35 | 38,669,884 | +0.02(+0.06%) |
Jul 13, 2020 | 27.95 | 28.75 | 27.78 | 28.34 | 66,664,548 | +1.11(+4.08%) |
Jul 10, 2020 | 27.09 | 27.40 | 26.95 | 27.23 | 28,834,592 | +0.30(+1.11%) |
Jul 09, 2020 | 27.15 | 27.27 | 26.64 | 26.93 | 23,993,896 | -0.27(-1.01%) |
Jul 08, 2020 | 27.37 | 27.66 | 27.02 | 27.20 | 28,589,910 | -0.19(-0.68%) |
Jul 07, 2020 | 27.40 | 27.64 | 27.33 | 27.39 | 29,640,138 | -0.39(-1.39%) |
Jul 06, 2020 | 28.13 | 28.16 | 27.67 | 27.77 | 31,996,698 | +0.00(+0.00%) |
Jul 02, 2020 | 27.86 | 28.04 | 27.40 | 27.77 | 53,369,568 | +0.62(+2.28%) |
Jul 01, 2020 | 27.80 | 27.80 | 27.14 | 27.15 | 86,488,952 | +0.84(+3.18%) |
Jun 30, 2020 | 26.18 | 26.46 | 25.94 | 26.32 | 30,002,202 | +0.05(+0.18%) |
Jun 29, 2020 | 26.12 | 26.29 | 25.91 | 26.27 | 28,235,628 | +0.48(+1.87%) |
Jun 26, 2020 | 25.95 | 25.98 | 25.44 | 25.79 | 49,695,088 | -0.23(-0.87%) |
Jun 25, 2020 | 25.84 | 26.06 | 25.62 | 26.01 | 32,317,664 | +0.10(+0.40%) |
Jun 24, 2020 | 26.32 | 26.34 | 25.75 | 25.91 | 36,326,168 | -0.47(-1.77%) |
Jun 23, 2020 | 26.72 | 26.76 | 26.35 | 26.37 | 44,420,504 | -0.27(-1.03%) |
Jun 22, 2020 | 26.82 | 26.85 | 26.49 | 26.65 | 27,502,134 | -0.25(-0.93%) |
Jun 19, 2020 | 27.11 | 27.15 | 26.65 | 26.90 | 51,785,940 | +0.14(+0.54%) |
Jun 18, 2020 | 26.78 | 26.94 | 26.54 | 26.75 | 38,049,028 | -0.26(-0.95%) |
Jun 17, 2020 | 27.03 | 27.17 | 26.81 | 27.01 | 32,425,626 | +0.13(+0.48%) |
Jun 16, 2020 | 27.03 | 27.33 | 26.33 | 26.88 | 65,550,580 | +0.03(+0.12%) |
Jun 15, 2020 | 26.80 | 27.14 | 26.36 | 26.85 | 42,721,340 | -0.31(-1.16%) |
Jun 12, 2020 | 27.43 | 27.45 | 26.59 | 27.16 | 44,682,996 | +0.36(+1.35%) |
Jun 11, 2020 | 28.65 | 28.71 | 26.78 | 26.80 | 74,446,560 | -2.11(-7.29%) |
Jun 10, 2020 | 29.26 | 29.33 | 28.88 | 28.91 | 34,834,944 | -0.23(-0.80%) |
Jun 09, 2020 | 29.38 | 29.50 | 29.11 | 29.14 | 25,549,942 | -0.31(-1.04%) |
Jun 08, 2020 | 28.81 | 29.46 | 28.71 | 29.45 | 35,589,656 | +0.48(+1.67%) |
Jun 05, 2020 | 29.17 | 29.37 | 28.88 | 28.96 | 43,272,076 | -0.02(-0.06%) |
Jun 04, 2020 | 28.74 | 29.21 | 28.73 | 28.98 | 31,836,452 | -0.12(-0.41%) |
Jun 03, 2020 | 29.21 | 29.30 | 28.60 | 29.10 | 45,670,948 | +0.00(+0.00%) |
Jun 02, 2020 | 28.59 | 29.10 | 28.37 | 29.10 | 50,323,576 | +0.56(+1.97%) |
Jun 01, 2020 | 28.57 | 28.76 | 28.10 | 28.54 | 90,679,056 | -2.20(-7.15%) |
May 29, 2020 | 30.80 | 30.93 | 30.24 | 30.74 | 57,339,156 | +0.01(+0.03%) |
May 28, 2020 | 30.45 | 30.94 | 30.36 | 30.73 | 26,553,752 | +0.62(+2.06%) |
May 27, 2020 | 30.11 | 30.21 | 29.75 | 30.11 | 30,535,384 | -0.07(-0.24%) |
May 26, 2020 | 30.30 | 30.48 | 30.14 | 30.18 | 27,419,676 | +0.00(+0.00%) |
May 22, 2020 | 29.87 | 30.20 | 29.75 | 30.18 | 18,604,392 | +0.19(+0.64%) |
May 21, 2020 | 30.24 | 30.30 | 29.82 | 29.99 | 20,807,204 | -0.30(-0.98%) |
May 20, 2020 | 30.54 | 30.74 | 30.21 | 30.28 | 20,630,790 | -0.04(-0.13%) |
May 19, 2020 | 30.46 | 30.60 | 30.03 | 30.32 | 22,953,436 | -0.31(-1.02%) |
May 18, 2020 | 30.86 | 30.95 | 30.28 | 30.64 | 26,687,064 | +0.25(+0.82%) |
May 15, 2020 | 30.55 | 30.72 | 30.09 | 30.39 | 30,014,520 | -0.13(-0.42%) |
May 14, 2020 | 29.62 | 30.55 | 29.60 | 30.52 | 26,349,478 | +0.70(+2.35%) |
May 13, 2020 | 30.03 | 30.12 | 29.44 | 29.82 | 28,993,160 | -0.25(-0.83%) |
May 12, 2020 | 30.68 | 30.78 | 30.05 | 30.07 | 22,791,418 | -0.60(-1.94%) |
May 11, 2020 | 29.98 | 30.75 | 29.91 | 30.66 | 30,201,638 | +0.71(+2.36%) |
May 08, 2020 | 29.98 | 30.08 | 29.81 | 29.95 | 23,461,536 | +0.21(+0.70%) |
May 07, 2020 | 30.91 | 30.98 | 29.69 | 29.75 | 39,533,788 | -0.94(-3.07%) |
May 06, 2020 | 31.05 | 31.09 | 30.69 | 30.69 | 28,627,164 | +0.00(+0.00%) |
May 05, 2020 | 30.93 | 30.97 | 30.50 | 30.69 | 28,687,906 | +0.71(+2.37%) |
May 04, 2020 | 29.96 | 30.22 | 29.81 | 29.98 | 23,684,704 | -0.02(-0.05%) |
May 01, 2020 | 30.16 | 30.23 | 29.79 | 29.99 | 27,003,616 | -0.57(-1.88%) |
Apr 30, 2020 | 30.28 | 30.69 | 29.77 | 30.57 | 35,060,272 | +0.19(+0.63%) |
Apr 29, 2020 | 30.65 | 30.72 | 30.05 | 30.38 | 31,563,402 | +0.17(+0.55%) |
Apr 28, 2020 | 31.12 | 31.25 | 29.79 | 30.21 | 42,457,860 | -0.33(-1.10%) |
Apr 27, 2020 | 29.95 | 30.71 | 29.94 | 30.54 | 27,837,882 | +0.76(+2.54%) |
Apr 24, 2020 | 29.36 | 29.83 | 29.31 | 29.79 | 20,668,818 | +0.55(+1.88%) |
Apr 23, 2020 | 28.91 | 29.80 | 28.91 | 29.24 | 24,032,748 | +0.35(+1.21%) |
Apr 22, 2020 | 29.45 | 29.48 | 28.78 | 28.89 | 24,031,978 | +0.50(+1.77%) |
Apr 21, 2020 | 28.51 | 28.63 | 28.18 | 28.38 | 28,543,862 | -0.37(-1.27%) |
Apr 20, 2020 | 28.99 | 29.41 | 28.75 | 28.75 | 26,817,324 | -0.66(-2.25%) |
Apr 17, 2020 | 29.09 | 29.48 | 28.77 | 29.41 | 29,057,322 | +0.82(+2.87%) |
Apr 16, 2020 | 28.78 | 28.89 | 28.35 | 28.59 | 24,575,568 | -0.07(-0.25%) |
Apr 15, 2020 | 28.53 | 28.87 | 28.35 | 28.66 | 25,373,924 | -0.37(-1.29%) |
Apr 14, 2020 | 28.63 | 29.19 | 28.15 | 29.04 | 26,007,030 | +0.94(+3.35%) |
Apr 13, 2020 | 28.65 | 28.67 | 27.67 | 28.10 | 21,751,666 | -0.10(-0.37%) |
Apr 09, 2020 | 27.91 | 28.50 | 27.77 | 28.20 | 36,570,504 | +0.63(+2.28%) |
Apr 08, 2020 | 27.09 | 27.73 | 26.65 | 27.57 | 30,386,596 | +0.79(+2.95%) |
Apr 07, 2020 | 27.89 | 28.03 | 26.77 | 26.78 | 28,837,748 | -0.77(-2.78%) |
Apr 06, 2020 | 27.03 | 27.81 | 26.92 | 27.55 | 48,219,180 | +0.74(+2.76%) |
Apr 03, 2020 | 26.00 | 27.01 | 26.00 | 26.81 | 39,097,448 | +0.61(+2.34%) |
Apr 02, 2020 | 25.42 | 26.30 | 25.30 | 26.19 | 32,353,564 | +0.89(+3.53%) |
Apr 01, 2020 | 25.44 | 25.72 | 25.12 | 25.30 | 31,799,812 | -0.71(-2.73%) |
Mar 31, 2020 | 25.82 | 26.30 | 25.69 | 26.01 | 35,085,824 | -0.02(-0.09%) |
Mar 30, 2020 | 24.74 | 26.18 | 24.74 | 26.03 | 35,650,928 | +1.41(+5.73%) |
Mar 27, 2020 | 24.54 | 25.29 | 24.43 | 24.62 | 45,590,116 | -0.68(-2.68%) |
Mar 26, 2020 | 23.82 | 25.49 | 23.81 | 25.30 | 51,528,848 | +1.59(+6.72%) |
Mar 25, 2020 | 23.51 | 24.48 | 23.11 | 23.71 | 53,094,528 | +0.04(+0.17%) |
Mar 24, 2020 | 23.52 | 23.95 | 23.03 | 23.67 | 52,919,212 | +0.96(+4.25%) |
Mar 23, 2020 | 22.92 | 23.57 | 22.22 | 22.70 | 62,919,144 | -0.41(-1.79%) |
Mar 20, 2020 | 24.13 | 24.44 | 23.04 | 23.12 | 62,495,504 | -1.12(-4.64%) |
Mar 19, 2020 | 25.67 | 25.70 | 23.91 | 24.24 | 71,209,408 | -1.55(-5.99%) |
Mar 18, 2020 | 24.52 | 25.99 | 24.15 | 25.79 | 52,237,684 | +0.16(+0.62%) |
Mar 17, 2020 | 25.21 | 26.02 | 24.38 | 25.63 | 64,546,608 | +1.58(+6.56%) |
Mar 16, 2020 | 23.86 | 25.72 | 23.63 | 24.05 | 60,704,892 | -2.02(-7.73%) |
Mar 13, 2020 | 24.92 | 26.20 | 24.09 | 26.07 | 72,097,032 | +2.14(+8.96%) |
Mar 12, 2020 | 24.29 | 25.50 | 23.91 | 23.92 | 74,680,856 | -1.71(-6.68%) |
Mar 11, 2020 | 26.90 | 27.00 | 25.23 | 25.63 | 77,838,352 | -1.93(-7.00%) |
Mar 10, 2020 | 27.55 | 27.62 | 26.30 | 27.56 | 48,277,248 | +0.66(+2.46%) |
Mar 09, 2020 | 26.66 | 27.64 | 26.42 | 26.90 | 51,407,364 | -1.00(-3.60%) |
Mar 06, 2020 | 27.65 | 28.03 | 27.19 | 27.91 | 48,734,364 | -0.35(-1.24%) |
Mar 05, 2020 | 28.41 | 28.83 | 28.01 | 28.26 | 41,783,396 | -0.75(-2.58%) |
Mar 04, 2020 | 27.97 | 29.05 | 27.85 | 29.01 | 46,086,504 | +1.67(+6.12%) |
Mar 03, 2020 | 28.03 | 28.51 | 26.98 | 27.33 | 54,968,968 | -0.46(-1.66%) |
Mar 02, 2020 | 27.02 | 27.85 | 26.65 | 27.79 | 50,029,348 | +1.16(+4.37%) |
Feb 28, 2020 | 26.69 | 27.05 | 25.92 | 26.63 | 78,668,136 | -0.54(-1.99%) |
Feb 27, 2020 | 27.44 | 28.46 | 27.17 | 27.17 | 65,979,688 | -0.49(-1.79%) |
Feb 26, 2020 | 27.28 | 28.06 | 27.11 | 27.67 | 57,055,556 | +0.63(+2.33%) |
Feb 25, 2020 | 27.63 | 27.68 | 26.86 | 27.04 | 49,852,324 | -0.59(-2.13%) |
Feb 24, 2020 | 27.92 | 28.21 | 27.57 | 27.63 | 45,199,280 | -0.84(-2.94%) |
Feb 21, 2020 | 28.50 | 28.54 | 28.31 | 28.46 | 38,606,768 | -0.10(-0.36%) |
Feb 20, 2020 | 28.46 | 28.73 | 28.22 | 28.57 | 51,133,708 | -0.30(-1.05%) |
Feb 19, 2020 | 29.01 | 29.09 | 28.85 | 28.87 | 21,127,036 | -0.01(-0.03%) |
Feb 18, 2020 | 29.12 | 29.22 | 28.90 | 28.88 | 21,428,648 | -0.22(-0.74%) |
Feb 14, 2020 | 29.46 | 29.52 | 29.02 | 29.09 | 25,011,528 | -0.33(-1.14%) |
Feb 13, 2020 | 29.95 | 29.95 | 29.39 | 29.43 | 26,308,412 | -0.65(-2.15%) |
Feb 12, 2020 | 30.35 | 30.43 | 30.06 | 30.07 | 27,310,572 | -0.28(-0.92%) |
Feb 11, 2020 | 30.19 | 30.38 | 30.09 | 30.35 | 19,079,622 | +0.22(+0.74%) |
Feb 10, 2020 | 30.45 | 30.46 | 30.06 | 30.13 | 23,810,170 | -0.19(-0.63%) |
Feb 07, 2020 | 30.57 | 30.60 | 30.22 | 30.32 | 26,079,356 | -0.17(-0.55%) |
Feb 06, 2020 | 30.63 | 30.68 | 30.30 | 30.49 | 25,054,922 | +0.07(+0.24%) |
Feb 05, 2020 | 30.16 | 30.73 | 30.14 | 30.42 | 35,056,604 | +0.38(+1.27%) |
Feb 04, 2020 | 30.34 | 30.47 | 29.99 | 30.03 | 37,088,404 | +0.14(+0.48%) |
Feb 03, 2020 | 29.85 | 30.31 | 29.72 | 29.89 | 24,855,818 | +0.22(+0.72%) |
Jan 31, 2020 | 29.44 | 29.84 | 29.40 | 29.67 | 40,355,524 | +0.14(+0.46%) |
Jan 30, 2020 | 29.56 | 29.62 | 29.24 | 29.54 | 38,472,720 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.27 | 29.62 | 29.73 | 41,091,320 | -0.35(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,423,864 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.89 | 30.96 | 31.68 | 38,436,952 | +0.27(+0.85%) |
Jan 24, 2020 | 32.29 | 32.32 | 31.26 | 31.41 | 41,066,868 | -0.70(-2.19%) |
Jan 23, 2020 | 31.70 | 32.21 | 31.66 | 32.11 | 32,653,434 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.70 | 21,767,516 | -0.12(-0.37%) |
Jan 21, 2020 | 31.85 | 32.07 | 31.70 | 31.82 | 27,800,572 | -0.13(-0.42%) |
Jan 17, 2020 | 32.00 | 32.19 | 31.88 | 31.95 | 27,764,570 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.03 | 19,501,218 | -0.05(-0.15%) |
Jan 15, 2020 | 31.70 | 32.24 | 31.69 | 32.08 | 28,773,948 | +0.47(+1.50%) |
Jan 14, 2020 | 31.10 | 31.62 | 31.00 | 31.61 | 25,160,930 | +0.52(+1.67%) |
Jan 13, 2020 | 31.25 | 31.37 | 30.93 | 31.09 | 18,513,562 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,928,782 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,427,128 | -0.13(-0.44%) |
Jan 08, 2020 | 30.57 | 30.94 | 30.57 | 30.81 | 19,729,624 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,191,978 | -0.10(-0.33%) |
Jan 06, 2020 | 30.62 | 30.76 | 30.53 | 30.67 | 18,970,078 | -0.04(-0.13%) |
Jan 03, 2020 | 30.54 | 30.95 | 30.50 | 30.71 | 17,951,534 | -0.17(-0.54%) |
Jan 02, 2020 | 31.00 | 31.04 | 30.67 | 30.87 | 19,862,634 | -0.03(-0.10%) |
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,253,632 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.69 | 13,897,092 | -0.32(-1.04%) |
Dec 27, 2019 | 31.10 | 31.25 | 30.96 | 31.02 | 12,169,849 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.21 | 30.92 | 31.06 | 11,286,867 | +0.07(+0.23%) |
Dec 24, 2019 | 31.02 | 31.11 | 30.92 | 30.99 | 6,239,586 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,993,570 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 70,001,416 | +0.20(+0.67%) |
Dec 19, 2019 | 30.76 | 30.88 | 30.61 | 30.74 | 26,487,684 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,882,990 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.68 | 34,925,776 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.87 | 29,092,256 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,060,512 | -0.17(-0.55%) |
Dec 12, 2019 | 30.11 | 30.46 | 30.11 | 30.40 | 16,134,510 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.42 | 30.13 | 30.15 | 18,726,404 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.43 | 30.12 | 30.35 | 23,058,642 | +0.13(+0.42%) |
Dec 09, 2019 | 30.05 | 30.27 | 30.05 | 30.23 | 18,813,248 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.14 | 30.20 | 15,483,031 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,753,833 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,441,638 | +0.07(+0.24%) |
Dec 03, 2019 | 29.94 | 30.13 | 29.85 | 30.01 | 25,151,432 | -0.19(-0.63%) |
Dec 02, 2019 | 30.60 | 30.61 | 30.17 | 30.20 | 18,818,482 | -0.18(-0.60%) |
Nov 29, 2019 | 30.40 | 30.67 | 30.38 | 30.39 | 11,779,645 | -0.09(-0.28%) |
Nov 27, 2019 | 30.27 | 30.54 | 30.24 | 30.47 | 23,095,178 | +0.26(+0.86%) |
Nov 26, 2019 | 30.40 | 30.44 | 30.01 | 30.21 | 41,640,604 | -0.30(-0.98%) |
Nov 25, 2019 | 30.35 | 30.67 | 30.33 | 30.51 | 37,998,404 | +0.28(+0.91%) |
Nov 22, 2019 | 29.81 | 30.30 | 29.73 | 30.24 | 30,723,550 | +0.47(+1.56%) |
Nov 21, 2019 | 29.35 | 29.93 | 29.22 | 29.77 | 25,189,072 | +0.54(+1.86%) |
Nov 20, 2019 | 29.64 | 29.73 | 29.19 | 29.23 | 23,992,348 | -0.48(-1.62%) |
Nov 19, 2019 | 29.53 | 29.72 | 29.44 | 29.71 | 31,843,244 | +0.35(+1.18%) |
Nov 18, 2019 | 29.49 | 29.53 | 29.15 | 29.36 | 21,764,336 | -0.05(-0.16%) |
Nov 15, 2019 | 28.89 | 29.56 | 28.81 | 29.41 | 43,755,956 | +0.58(+2.00%) |
Nov 14, 2019 | 28.84 | 29.00 | 28.65 | 28.83 | 30,298,468 | -0.04(-0.14%) |
Nov 13, 2019 | 29.15 | 29.15 | 28.63 | 28.87 | 31,257,102 | -0.29(-1.00%) |
Nov 12, 2019 | 29.05 | 29.26 | 28.95 | 29.16 | 16,043,011 | +0.03(+0.11%) |
Nov 11, 2019 | 29.12 | 29.19 | 28.99 | 29.13 | 15,086,220 | -0.09(-0.32%) |
Nov 08, 2019 | 29.09 | 29.31 | 29.05 | 29.23 | 32,027,146 | +0.11(+0.38%) |
Nov 07, 2019 | 29.50 | 29.64 | 29.09 | 29.12 | 27,332,700 | -0.27(-0.91%) |
Nov 06, 2019 | 29.38 | 29.48 | 29.18 | 29.38 | 22,778,734 | +0.10(+0.35%) |
Nov 05, 2019 | 29.71 | 29.77 | 29.27 | 29.28 | 26,336,478 | -0.43(-1.45%) |
Nov 04, 2019 | 30.24 | 30.27 | 29.71 | 29.71 | 21,503,314 | -0.28(-0.94%) |
Nov 01, 2019 | 30.23 | 30.42 | 29.99 | 29.99 | 23,393,000 | +0.02(+0.05%) |
Oct 31, 2019 | 29.99 | 30.14 | 29.83 | 29.98 | 29,801,044 | -0.09(-0.29%) |
Oct 30, 2019 | 30.01 | 30.33 | 29.92 | 30.06 | 26,739,220 | +0.21(+0.71%) |
Oct 29, 2019 | 29.69 | 30.28 | 29.63 | 29.85 | 39,114,748 | +0.73(+2.49%) |
Oct 28, 2019 | 28.80 | 29.28 | 28.77 | 29.13 | 31,324,918 | +0.40(+1.39%) |
Oct 25, 2019 | 28.44 | 28.81 | 28.37 | 28.73 | 21,249,050 | +0.30(+1.04%) |
Oct 24, 2019 | 28.71 | 28.78 | 28.33 | 28.43 | 24,348,872 | -0.30(-1.03%) |
Oct 23, 2019 | 28.37 | 28.73 | 28.30 | 28.73 | 17,025,278 | +0.27(+0.93%) |
Oct 22, 2019 | 28.45 | 28.67 | 28.32 | 28.46 | 17,678,930 | -0.02(-0.08%) |
Oct 21, 2019 | 28.63 | 28.66 | 28.41 | 28.48 | 16,107,853 | +0.00(+0.00%) |
Oct 18, 2019 | 28.46 | 28.67 | 28.40 | 28.48 | 17,268,340 | +0.00(+0.00%) |
Oct 17, 2019 | 28.51 | 28.76 | 28.41 | 28.48 | 18,638,354 | +0.09(+0.33%) |
Oct 16, 2019 | 28.62 | 28.71 | 28.38 | 28.39 | 17,563,680 | -0.12(-0.44%) |
Oct 15, 2019 | 28.48 | 28.70 | 28.45 | 28.52 | 18,456,598 | +0.16(+0.55%) |
Oct 14, 2019 | 28.25 | 28.40 | 28.11 | 28.36 | 10,773,551 | +0.15(+0.53%) |
Oct 11, 2019 | 28.23 | 28.58 | 28.18 | 28.21 | 22,429,694 | +0.25(+0.89%) |
Oct 10, 2019 | 27.87 | 28.14 | 27.81 | 27.96 | 15,002,254 | +0.08(+0.28%) |
Oct 09, 2019 | 27.85 | 28.04 | 27.76 | 27.88 | 16,581,004 | +0.20(+0.73%) |
Oct 08, 2019 | 27.85 | 28.03 | 27.67 | 27.68 | 17,973,934 | -0.31(-1.12%) |
Oct 07, 2019 | 27.98 | 28.33 | 27.97 | 27.99 | 14,295,903 | -0.08(-0.28%) |
Oct 04, 2019 | 27.73 | 28.11 | 27.69 | 28.07 | 21,974,538 | +0.38(+1.35%) |
Oct 03, 2019 | 27.12 | 27.71 | 27.03 | 27.70 | 27,059,768 | +0.59(+2.16%) |
Oct 02, 2019 | 27.55 | 27.56 | 27.07 | 27.11 | 27,331,604 | -0.57(-2.06%) |