Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.15 | 32.87 | 32.14 | 32.43 | 9,866,752 | +0.35(+1.11%) |
Sep 29, 2020 | 32.46 | 32.46 | 31.56 | 32.08 | 5,031,667 | -0.45(-1.37%) |
Sep 28, 2020 | 31.89 | 32.76 | 31.89 | 32.52 | 6,823,320 | +1.12(+3.56%) |
Sep 25, 2020 | 30.72 | 31.49 | 30.52 | 31.41 | 6,998,674 | +0.49(+1.59%) |
Sep 24, 2020 | 30.91 | 31.64 | 30.43 | 30.92 | 7,256,953 | +0.10(+0.32%) |
Sep 23, 2020 | 31.68 | 32.31 | 30.79 | 30.82 | 7,373,956 | -0.66(-2.11%) |
Sep 22, 2020 | 32.22 | 32.68 | 31.33 | 31.48 | 9,408,295 | -0.78(-2.42%) |
Sep 21, 2020 | 33.09 | 33.39 | 31.91 | 32.26 | 13,913,499 | -1.59(-4.71%) |
Sep 18, 2020 | 34.17 | 34.31 | 33.68 | 33.85 | 9,578,348 | -0.25(-0.74%) |
Sep 17, 2020 | 33.75 | 34.27 | 33.61 | 34.11 | 6,388,863 | -0.19(-0.55%) |
Sep 16, 2020 | 33.99 | 34.84 | 33.66 | 34.29 | 8,295,334 | +0.36(+1.06%) |
Sep 15, 2020 | 34.71 | 34.74 | 33.82 | 33.93 | 8,086,311 | -0.65(-1.87%) |
Sep 14, 2020 | 33.97 | 34.88 | 33.77 | 34.58 | 8,834,468 | +0.84(+2.48%) |
Sep 11, 2020 | 33.66 | 33.90 | 33.29 | 33.75 | 8,609,962 | +0.18(+0.54%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.54 | 33.57 | 12,168,480 | -0.63(-1.84%) |
Sep 09, 2020 | 34.68 | 34.74 | 33.84 | 34.20 | 9,304,288 | -0.22(-0.63%) |
Sep 08, 2020 | 35.47 | 35.55 | 34.18 | 34.41 | 11,928,316 | -1.45(-4.04%) |
Sep 04, 2020 | 35.94 | 36.43 | 35.23 | 35.86 | 14,348,307 | +0.74(+2.10%) |
Sep 03, 2020 | 35.21 | 36.60 | 34.98 | 35.12 | 14,077,460 | +0.03(+0.08%) |
Sep 02, 2020 | 34.91 | 35.27 | 34.55 | 35.10 | 7,580,359 | +0.26(+0.75%) |
Sep 01, 2020 | 34.71 | 35.21 | 34.20 | 34.84 | 9,714,315 | +0.04(+0.10%) |
Aug 31, 2020 | 35.41 | 35.41 | 34.79 | 34.80 | 7,946,733 | -0.61(-1.73%) |
Aug 28, 2020 | 35.81 | 35.86 | 35.17 | 35.41 | 7,315,263 | -0.03(-0.08%) |
Aug 27, 2020 | 34.72 | 35.81 | 34.72 | 35.44 | 8,820,348 | +0.70(+2.02%) |
Aug 26, 2020 | 35.60 | 35.60 | 34.74 | 34.74 | 7,318,601 | -0.84(-2.35%) |
Aug 25, 2020 | 35.88 | 36.22 | 35.13 | 35.57 | 7,807,441 | +0.12(+0.33%) |
Aug 24, 2020 | 34.39 | 35.46 | 34.00 | 35.46 | 11,873,229 | +1.44(+4.23%) |
Aug 21, 2020 | 34.15 | 34.52 | 33.75 | 34.02 | 6,911,537 | -0.26(-0.76%) |
Aug 20, 2020 | 34.54 | 34.70 | 34.12 | 34.28 | 8,246,057 | -0.77(-2.21%) |
Aug 19, 2020 | 34.94 | 35.59 | 34.68 | 35.05 | 7,696,828 | +0.22(+0.62%) |
Aug 18, 2020 | 35.91 | 35.98 | 34.77 | 34.84 | 10,859,579 | -1.09(-3.03%) |
Aug 17, 2020 | 36.36 | 36.52 | 35.69 | 35.92 | 6,699,552 | -0.66(-1.80%) |
Aug 14, 2020 | 35.97 | 36.90 | 35.61 | 36.58 | 8,987,587 | +0.48(+1.32%) |
Aug 13, 2020 | 36.38 | 36.70 | 36.01 | 36.10 | 9,156,602 | -0.73(-1.98%) |
Aug 12, 2020 | 37.85 | 37.96 | 36.13 | 36.83 | 12,470,728 | -0.24(-0.66%) |
Aug 11, 2020 | 37.28 | 38.02 | 36.89 | 37.08 | 13,043,761 | +0.71(+1.96%) |
Aug 10, 2020 | 35.88 | 36.99 | 35.82 | 36.37 | 13,982,122 | +0.67(+1.87%) |
Aug 07, 2020 | 33.99 | 35.70 | 33.71 | 35.70 | 8,602,631 | +1.51(+4.42%) |
Aug 06, 2020 | 34.22 | 34.60 | 33.99 | 34.19 | 5,294,333 | -0.21(-0.60%) |
Aug 05, 2020 | 33.93 | 34.47 | 33.74 | 34.39 | 8,400,635 | +0.84(+2.50%) |
Aug 04, 2020 | 33.65 | 33.75 | 33.22 | 33.56 | 7,041,093 | -0.18(-0.53%) |
Aug 03, 2020 | 34.01 | 34.12 | 33.39 | 33.74 | 6,305,236 | -0.10(-0.29%) |
Jul 31, 2020 | 34.02 | 34.03 | 33.13 | 33.84 | 9,717,958 | -0.32(-0.95%) |
Jul 30, 2020 | 33.92 | 34.20 | 33.20 | 34.16 | 8,540,873 | -0.62(-1.79%) |
Jul 29, 2020 | 33.62 | 34.84 | 33.39 | 34.78 | 7,687,649 | +1.16(+3.45%) |
Jul 28, 2020 | 33.62 | 34.07 | 33.52 | 33.62 | 5,236,692 | -0.18(-0.53%) |
Jul 27, 2020 | 34.47 | 34.47 | 33.58 | 33.80 | 9,194,572 | -0.84(-2.42%) |
Jul 24, 2020 | 34.87 | 35.38 | 34.59 | 34.64 | 12,727,519 | -0.21(-0.59%) |
Jul 23, 2020 | 33.89 | 35.09 | 33.84 | 34.84 | 12,394,399 | +0.95(+2.79%) |
Jul 22, 2020 | 33.93 | 34.26 | 33.50 | 33.90 | 10,903,678 | -0.41(-1.18%) |
Jul 21, 2020 | 32.85 | 34.36 | 32.79 | 34.30 | 13,374,560 | +1.86(+5.75%) |
Jul 20, 2020 | 32.79 | 33.03 | 32.30 | 32.44 | 9,602,230 | -0.59(-1.80%) |
Jul 17, 2020 | 33.84 | 34.10 | 32.96 | 33.03 | 14,271,783 | -0.86(-2.52%) |
Jul 16, 2020 | 33.59 | 34.58 | 33.22 | 33.89 | 9,473,519 | -0.09(-0.26%) |
Jul 15, 2020 | 33.09 | 34.18 | 32.92 | 33.98 | 13,508,103 | +1.90(+5.92%) |
Jul 14, 2020 | 32.52 | 32.76 | 31.63 | 32.08 | 17,741,582 | -0.68(-2.09%) |
Jul 13, 2020 | 32.85 | 33.38 | 31.89 | 32.76 | 14,039,046 | +0.46(+1.42%) |
Jul 10, 2020 | 30.84 | 32.33 | 30.81 | 32.31 | 10,763,313 | +1.52(+4.94%) |
Jul 09, 2020 | 31.94 | 32.10 | 30.60 | 30.78 | 11,501,853 | -1.32(-4.12%) |
Jul 08, 2020 | 32.10 | 32.64 | 31.43 | 32.11 | 12,680,319 | -0.05(-0.14%) |
Jul 07, 2020 | 32.97 | 33.12 | 32.01 | 32.15 | 10,784,847 | -1.16(-3.49%) |
Jul 06, 2020 | 33.81 | 34.47 | 32.96 | 33.31 | 10,314,306 | +0.35(+1.07%) |
Jul 02, 2020 | 34.08 | 34.60 | 32.85 | 32.96 | 11,448,925 | -0.16(-0.49%) |
Jul 01, 2020 | 34.72 | 34.77 | 33.03 | 33.12 | 10,442,553 | -1.44(-4.17%) |
Jun 30, 2020 | 33.49 | 34.77 | 33.29 | 34.56 | 8,550,017 | +0.86(+2.54%) |
Jun 29, 2020 | 32.76 | 34.09 | 32.61 | 33.71 | 13,527,756 | +1.39(+4.29%) |
Jun 26, 2020 | 33.66 | 33.68 | 32.19 | 32.32 | 15,689,209 | -2.10(-6.09%) |
Jun 25, 2020 | 33.03 | 34.47 | 32.87 | 34.42 | 11,576,228 | +1.11(+3.32%) |
Jun 24, 2020 | 34.63 | 34.67 | 33.09 | 33.31 | 14,456,394 | -1.85(-5.25%) |
Jun 23, 2020 | 36.27 | 36.56 | 35.13 | 35.16 | 9,491,514 | -0.38(-1.06%) |
Jun 22, 2020 | 35.25 | 35.92 | 34.84 | 35.54 | 7,156,919 | -0.05(-0.14%) |
Jun 19, 2020 | 36.71 | 36.85 | 34.79 | 35.59 | 13,633,955 | -0.38(-1.07%) |
Jun 18, 2020 | 35.28 | 36.60 | 35.16 | 35.97 | 7,707,162 | +0.16(+0.45%) |
Jun 17, 2020 | 37.07 | 37.15 | 35.71 | 35.81 | 10,106,390 | -1.13(-3.07%) |
Jun 16, 2020 | 37.48 | 37.70 | 35.86 | 36.94 | 19,463,040 | +1.28(+3.58%) |
Jun 15, 2020 | 33.60 | 35.98 | 33.43 | 35.67 | 16,475,498 | +0.51(+1.45%) |
Jun 12, 2020 | 35.65 | 35.91 | 33.88 | 35.16 | 20,167,590 | +1.24(+3.66%) |
Jun 11, 2020 | 34.92 | 35.55 | 33.79 | 33.92 | 17,281,168 | -3.48(-9.31%) |
Jun 10, 2020 | 39.92 | 39.95 | 37.33 | 37.40 | 21,253,740 | -2.67(-6.66%) |
Jun 09, 2020 | 40.01 | 40.69 | 39.28 | 40.07 | 13,341,146 | -1.00(-2.43%) |
Jun 08, 2020 | 41.02 | 41.47 | 40.19 | 41.07 | 14,012,485 | +1.31(+3.30%) |
Jun 05, 2020 | 40.93 | 41.16 | 39.46 | 39.76 | 23,030,938 | +2.18(+5.79%) |
Jun 04, 2020 | 36.11 | 37.62 | 35.70 | 37.58 | 15,603,113 | +1.30(+3.59%) |
Jun 03, 2020 | 35.28 | 36.68 | 35.20 | 36.28 | 17,267,062 | +1.98(+5.78%) |
Jun 02, 2020 | 34.98 | 35.24 | 33.97 | 34.29 | 14,664,346 | -0.11(-0.31%) |
Jun 01, 2020 | 34.26 | 34.95 | 33.87 | 34.40 | 10,171,489 | +0.33(+0.97%) |
May 29, 2020 | 34.37 | 34.61 | 33.64 | 34.07 | 14,959,957 | -0.86(-2.45%) |
May 28, 2020 | 36.89 | 36.89 | 34.73 | 34.93 | 17,082,550 | -1.31(-3.62%) |
May 27, 2020 | 35.48 | 36.29 | 34.51 | 36.24 | 18,947,734 | +2.45(+7.24%) |
May 26, 2020 | 32.59 | 34.20 | 32.54 | 33.79 | 17,221,904 | +2.62(+8.42%) |
May 22, 2020 | 31.61 | 31.94 | 30.82 | 31.17 | 11,305,021 | -0.33(-1.05%) |
May 21, 2020 | 31.48 | 32.08 | 31.35 | 31.50 | 11,524,606 | -0.12(-0.37%) |
May 20, 2020 | 30.76 | 31.76 | 30.72 | 31.62 | 11,283,893 | +1.53(+5.10%) |
May 19, 2020 | 31.22 | 31.34 | 30.05 | 30.08 | 13,511,146 | -1.37(-4.34%) |
May 18, 2020 | 30.00 | 31.68 | 29.93 | 31.45 | 17,792,612 | +2.86(+9.99%) |
May 15, 2020 | 28.58 | 29.01 | 28.23 | 28.59 | 13,008,551 | -0.32(-1.11%) |
May 14, 2020 | 27.30 | 29.14 | 26.52 | 28.91 | 15,311,471 | +0.89(+3.18%) |
May 13, 2020 | 29.40 | 29.44 | 27.49 | 28.02 | 13,658,639 | -1.60(-5.39%) |
May 12, 2020 | 31.50 | 31.55 | 29.56 | 29.62 | 13,492,841 | -1.60(-5.12%) |
May 11, 2020 | 32.06 | 32.07 | 30.88 | 31.22 | 14,081,157 | -1.39(-4.27%) |
May 08, 2020 | 31.76 | 32.73 | 31.72 | 32.61 | 9,130,728 | +1.54(+4.97%) |
May 07, 2020 | 31.10 | 32.13 | 30.91 | 31.06 | 12,554,233 | +0.41(+1.34%) |
May 06, 2020 | 31.88 | 32.07 | 30.53 | 30.65 | 9,773,002 | -0.83(-2.64%) |
May 05, 2020 | 32.74 | 33.27 | 31.37 | 31.48 | 9,899,486 | -0.62(-1.92%) |
May 04, 2020 | 31.82 | 32.18 | 31.28 | 32.10 | 7,511,783 | -0.32(-0.99%) |
May 01, 2020 | 33.11 | 33.21 | 31.95 | 32.42 | 9,236,849 | -1.61(-4.72%) |
Apr 30, 2020 | 34.76 | 34.82 | 33.59 | 34.03 | 8,402,206 | -1.43(-4.03%) |
Apr 29, 2020 | 34.72 | 36.02 | 34.41 | 35.45 | 12,502,556 | +1.92(+5.72%) |
Apr 28, 2020 | 33.82 | 34.55 | 33.20 | 33.54 | 11,554,787 | +0.83(+2.54%) |
Apr 27, 2020 | 31.12 | 33.00 | 30.87 | 32.71 | 11,236,420 | +2.03(+6.63%) |
Apr 24, 2020 | 30.12 | 30.96 | 29.78 | 30.67 | 6,647,375 | +0.83(+2.78%) |
Apr 23, 2020 | 29.48 | 30.47 | 29.48 | 29.84 | 8,518,717 | +0.54(+1.86%) |
Apr 22, 2020 | 30.17 | 30.57 | 29.16 | 29.30 | 8,849,705 | -0.12(-0.42%) |
Apr 21, 2020 | 29.24 | 29.98 | 28.98 | 29.42 | 12,625,736 | -0.84(-2.77%) |
Apr 20, 2020 | 29.59 | 31.07 | 29.14 | 30.26 | 16,067,296 | -0.07(-0.24%) |
Apr 17, 2020 | 29.34 | 30.51 | 29.12 | 30.33 | 15,861,364 | +2.52(+9.05%) |
Apr 16, 2020 | 28.98 | 29.01 | 27.32 | 27.82 | 16,111,687 | -1.06(-3.68%) |
Apr 15, 2020 | 29.78 | 29.78 | 28.77 | 28.88 | 12,743,904 | -2.09(-6.74%) |
Apr 14, 2020 | 32.46 | 32.56 | 30.37 | 30.97 | 16,719,355 | -0.51(-1.62%) |
Apr 13, 2020 | 33.46 | 33.46 | 31.16 | 31.47 | 9,968,378 | -1.88(-5.64%) |
Apr 09, 2020 | 31.99 | 33.52 | 31.97 | 33.36 | 19,019,988 | +2.45(+7.91%) |
Apr 08, 2020 | 29.85 | 31.10 | 29.42 | 30.91 | 12,109,796 | +1.56(+5.32%) |
Apr 07, 2020 | 30.11 | 30.94 | 29.14 | 29.35 | 13,057,710 | +0.81(+2.85%) |
Apr 06, 2020 | 27.63 | 28.75 | 27.62 | 28.54 | 12,054,232 | +2.20(+8.33%) |
Apr 03, 2020 | 27.70 | 27.90 | 26.00 | 26.34 | 7,748,697 | -1.37(-4.93%) |
Apr 02, 2020 | 27.03 | 28.54 | 26.89 | 27.71 | 9,559,067 | +0.51(+1.87%) |
Apr 01, 2020 | 27.52 | 27.76 | 26.91 | 27.20 | 10,219,994 | -1.88(-6.47%) |
Mar 31, 2020 | 29.44 | 29.98 | 28.52 | 29.08 | 8,672,614 | -0.62(-2.07%) |
Mar 30, 2020 | 29.73 | 29.90 | 28.70 | 29.70 | 11,519,496 | -0.04(-0.15%) |
Mar 27, 2020 | 29.57 | 30.69 | 28.98 | 29.74 | 8,974,741 | -1.00(-3.25%) |
Mar 26, 2020 | 28.57 | 30.99 | 28.24 | 30.74 | 13,725,920 | +2.43(+8.57%) |
Mar 25, 2020 | 28.66 | 29.42 | 27.03 | 28.32 | 15,545,459 | +0.30(+1.08%) |
Mar 24, 2020 | 26.66 | 28.07 | 26.54 | 28.01 | 9,615,589 | +2.91(+11.59%) |
Mar 23, 2020 | 27.20 | 27.20 | 24.33 | 25.10 | 14,916,973 | -2.10(-7.72%) |
Mar 20, 2020 | 29.25 | 29.71 | 27.11 | 27.20 | 17,455,844 | -1.92(-6.61%) |
Mar 19, 2020 | 27.34 | 29.71 | 25.79 | 29.13 | 11,677,321 | +1.47(+5.33%) |
Mar 18, 2020 | 28.84 | 29.65 | 26.81 | 27.65 | 11,368,123 | -3.20(-10.38%) |
Mar 17, 2020 | 29.36 | 31.19 | 27.88 | 30.86 | 10,509,173 | +2.17(+7.57%) |
Mar 16, 2020 | 28.58 | 30.45 | 27.21 | 28.69 | 9,908,855 | -4.54(-13.66%) |
Mar 13, 2020 | 32.14 | 33.26 | 30.59 | 33.22 | 13,284,972 | +3.35(+11.20%) |
Mar 12, 2020 | 29.96 | 32.79 | 28.99 | 29.88 | 21,001,196 | -2.74(-8.39%) |
Mar 11, 2020 | 33.83 | 34.29 | 32.14 | 32.61 | 16,048,719 | -2.44(-6.95%) |
Mar 10, 2020 | 34.27 | 35.15 | 32.76 | 35.05 | 16,939,168 | +2.31(+7.06%) |
Mar 09, 2020 | 35.11 | 35.63 | 32.60 | 32.74 | 13,457,548 | -6.00(-15.49%) |
Mar 06, 2020 | 38.93 | 39.97 | 37.98 | 38.74 | 11,252,504 | -1.77(-4.38%) |
Mar 05, 2020 | 41.52 | 41.52 | 40.00 | 40.51 | 13,003,941 | -2.24(-5.24%) |
Mar 04, 2020 | 42.61 | 42.86 | 41.30 | 42.75 | 13,863,342 | +0.75(+1.79%) |
Mar 03, 2020 | 43.78 | 44.26 | 41.53 | 42.00 | 17,948,774 | -1.82(-4.15%) |
Mar 02, 2020 | 41.85 | 43.85 | 41.40 | 43.82 | 10,267,431 | +1.89(+4.50%) |
Feb 28, 2020 | 41.88 | 42.60 | 40.97 | 41.93 | 15,661,076 | -1.25(-2.90%) |
Feb 27, 2020 | 43.95 | 45.18 | 43.17 | 43.19 | 15,579,086 | -1.82(-4.04%) |
Feb 26, 2020 | 45.96 | 46.32 | 44.94 | 45.00 | 9,621,369 | -0.76(-1.66%) |
Feb 25, 2020 | 47.66 | 47.71 | 45.59 | 45.76 | 13,369,401 | -1.84(-3.86%) |
Feb 24, 2020 | 47.79 | 47.89 | 47.25 | 47.60 | 10,546,458 | -1.52(-3.09%) |
Feb 21, 2020 | 49.51 | 49.55 | 48.80 | 49.12 | 10,903,770 | -0.68(-1.36%) |
Feb 20, 2020 | 49.14 | 50.01 | 49.14 | 49.80 | 8,845,036 | +0.44(+0.89%) |
Feb 19, 2020 | 49.14 | 49.47 | 48.97 | 49.36 | 6,090,376 | +0.41(+0.83%) |
Feb 18, 2020 | 49.36 | 49.61 | 48.65 | 48.95 | 8,396,132 | -0.67(-1.35%) |
Feb 14, 2020 | 49.91 | 50.05 | 49.47 | 49.62 | 5,977,988 | -0.33(-0.65%) |
Feb 13, 2020 | 49.44 | 50.00 | 49.42 | 49.95 | 9,634,265 | +0.24(+0.48%) |
Feb 12, 2020 | 49.92 | 50.10 | 49.52 | 49.71 | 4,997,484 | +0.13(+0.27%) |
Feb 11, 2020 | 49.52 | 49.94 | 49.39 | 49.58 | 5,659,763 | +0.38(+0.77%) |
Feb 10, 2020 | 48.95 | 49.20 | 48.86 | 49.20 | 3,479,421 | -0.04(-0.09%) |
Feb 07, 2020 | 49.32 | 49.48 | 49.08 | 49.24 | 6,309,954 | -0.49(-0.98%) |
Feb 06, 2020 | 50.52 | 50.63 | 49.68 | 49.73 | 6,580,123 | -0.52(-1.04%) |
Feb 05, 2020 | 49.71 | 50.34 | 49.71 | 50.25 | 10,827,525 | +1.10(+2.24%) |
Feb 04, 2020 | 49.29 | 49.52 | 49.07 | 49.14 | 12,523,428 | +0.68(+1.40%) |
Feb 03, 2020 | 48.13 | 48.69 | 48.11 | 48.46 | 9,451,026 | +0.64(+1.33%) |
Jan 31, 2020 | 48.38 | 48.46 | 47.71 | 47.83 | 10,051,649 | -0.98(-2.01%) |
Jan 30, 2020 | 47.91 | 48.84 | 47.72 | 48.81 | 6,979,227 | +0.49(+1.00%) |
Jan 29, 2020 | 49.03 | 49.23 | 48.29 | 48.32 | 6,565,260 | -0.60(-1.23%) |
Jan 28, 2020 | 48.90 | 49.28 | 48.63 | 48.92 | 6,650,726 | +0.42(+0.87%) |
Jan 27, 2020 | 48.34 | 48.92 | 48.22 | 48.50 | 9,760,478 | -0.86(-1.73%) |
Jan 24, 2020 | 50.22 | 50.31 | 48.87 | 49.36 | 11,349,827 | -0.90(-1.79%) |
Jan 23, 2020 | 49.99 | 50.34 | 49.48 | 50.26 | 6,217,033 | +0.08(+0.16%) |
Jan 22, 2020 | 50.20 | 50.34 | 50.00 | 50.18 | 4,822,691 | +0.04(+0.09%) |
Jan 21, 2020 | 50.43 | 50.67 | 50.12 | 50.13 | 5,696,513 | -0.65(-1.29%) |
Jan 17, 2020 | 51.11 | 51.15 | 50.70 | 50.79 | 9,531,494 | +0.11(+0.23%) |
Jan 16, 2020 | 50.22 | 50.73 | 50.21 | 50.67 | 8,346,154 | +0.71(+1.43%) |
Jan 15, 2020 | 50.17 | 50.35 | 49.72 | 49.96 | 11,767,064 | -0.64(-1.26%) |
Jan 14, 2020 | 50.47 | 50.92 | 50.30 | 50.59 | 5,122,940 | +0.09(+0.17%) |
Jan 13, 2020 | 50.33 | 50.52 | 50.02 | 50.50 | 4,110,650 | +0.26(+0.51%) |
Jan 10, 2020 | 50.72 | 50.77 | 50.13 | 50.25 | 9,208,026 | -0.54(-1.06%) |
Jan 09, 2020 | 50.87 | 50.97 | 50.60 | 50.79 | 6,398,825 | +0.18(+0.35%) |
Jan 08, 2020 | 50.24 | 50.83 | 50.23 | 50.61 | 5,672,634 | +0.37(+0.74%) |
Jan 07, 2020 | 50.45 | 50.49 | 50.01 | 50.24 | 5,238,589 | -0.32(-0.63%) |
Jan 06, 2020 | 50.63 | 50.70 | 50.11 | 50.56 | 6,160,050 | -0.44(-0.87%) |
Jan 03, 2020 | 50.85 | 51.20 | 50.53 | 51.00 | 7,200,596 | -0.56(-1.08%) |
Jan 02, 2020 | 51.60 | 51.61 | 50.99 | 51.55 | 4,318,231 | +0.14(+0.27%) |
Dec 31, 2019 | 51.30 | 51.62 | 51.22 | 51.41 | 2,872,353 | +0.15(+0.29%) |
Dec 30, 2019 | 51.64 | 51.64 | 51.26 | 51.26 | 4,682,224 | -0.03(-0.05%) |
Dec 27, 2019 | 51.67 | 51.67 | 51.24 | 51.29 | 2,465,949 | -0.34(-0.67%) |
Dec 26, 2019 | 51.62 | 51.74 | 51.43 | 51.63 | 1,526,911 | +0.11(+0.21%) |
Dec 24, 2019 | 51.50 | 51.65 | 51.32 | 51.53 | 2,285,351 | +0.12(+0.24%) |
Dec 23, 2019 | 51.75 | 51.90 | 51.33 | 51.40 | 2,926,005 | -0.31(-0.60%) |
Dec 20, 2019 | 51.92 | 52.04 | 51.58 | 51.71 | 6,988,727 | +0.07(+0.13%) |
Dec 19, 2019 | 51.73 | 51.80 | 51.53 | 51.65 | 5,259,141 | -0.08(-0.15%) |
Dec 18, 2019 | 51.99 | 52.09 | 51.63 | 51.73 | 4,282,213 | -0.22(-0.42%) |
Dec 17, 2019 | 51.37 | 52.02 | 51.30 | 51.95 | 8,377,773 | +0.54(+1.04%) |
Dec 16, 2019 | 51.57 | 51.82 | 51.35 | 51.41 | 9,655,650 | +0.36(+0.70%) |
Dec 13, 2019 | 51.31 | 51.77 | 50.71 | 51.05 | 8,845,888 | -0.69(-1.34%) |
Dec 12, 2019 | 49.93 | 51.59 | 49.93 | 51.74 | 8,327,320 | +1.82(+3.65%) |
Dec 11, 2019 | 50.02 | 50.27 | 49.80 | 49.92 | 3,228,742 | -0.13(-0.26%) |
Dec 10, 2019 | 49.80 | 50.21 | 49.70 | 50.05 | 4,334,542 | +0.12(+0.25%) |
Dec 09, 2019 | 49.70 | 50.12 | 49.69 | 49.93 | 5,971,392 | +0.02(+0.04%) |
Dec 06, 2019 | 50.15 | 50.24 | 49.85 | 49.91 | 7,788,148 | +0.70(+1.43%) |
Dec 05, 2019 | 49.23 | 49.37 | 49.02 | 49.21 | 5,558,131 | +0.20(+0.41%) |
Dec 04, 2019 | 48.55 | 49.22 | 48.50 | 49.01 | 5,797,162 | +0.66(+1.36%) |
Dec 03, 2019 | 48.29 | 48.41 | 47.91 | 48.35 | 8,134,275 | -0.68(-1.38%) |
Dec 02, 2019 | 49.72 | 49.85 | 48.97 | 49.02 | 12,586,976 | -0.29(-0.59%) |
Nov 29, 2019 | 49.52 | 49.72 | 49.28 | 49.31 | 1,406,937 | -0.28(-0.57%) |
Nov 27, 2019 | 49.53 | 49.71 | 49.33 | 49.59 | 3,614,305 | +0.33(+0.68%) |
Nov 26, 2019 | 49.45 | 49.49 | 49.14 | 49.26 | 4,958,892 | -0.31(-0.62%) |
Nov 25, 2019 | 49.20 | 49.67 | 49.02 | 49.57 | 5,829,536 | +0.51(+1.04%) |
Nov 22, 2019 | 48.82 | 49.30 | 48.80 | 49.06 | 3,796,941 | +0.35(+0.72%) |
Nov 21, 2019 | 49.00 | 49.11 | 48.44 | 48.71 | 3,308,639 | -0.06(-0.13%) |
Nov 20, 2019 | 48.73 | 49.06 | 48.36 | 48.77 | 6,554,724 | -0.23(-0.47%) |
Nov 19, 2019 | 48.97 | 49.18 | 48.72 | 49.00 | 4,343,620 | +0.16(+0.32%) |
Nov 18, 2019 | 48.93 | 49.01 | 48.56 | 48.84 | 3,959,059 | -0.26(-0.54%) |
Nov 15, 2019 | 49.25 | 49.37 | 48.96 | 49.10 | 4,199,494 | +0.09(+0.18%) |
Nov 14, 2019 | 48.88 | 49.15 | 48.73 | 49.02 | 5,415,068 | -0.07(-0.14%) |
Nov 13, 2019 | 49.04 | 49.37 | 48.80 | 49.09 | 10,369,062 | -0.57(-1.15%) |
Nov 12, 2019 | 49.65 | 49.88 | 49.30 | 49.66 | 4,797,354 | +0.10(+0.19%) |
Nov 11, 2019 | 49.47 | 49.83 | 49.38 | 49.56 | 2,456,233 | -0.26(-0.53%) |
Nov 08, 2019 | 49.67 | 49.95 | 49.45 | 49.82 | 4,639,212 | +0.04(+0.07%) |
Nov 07, 2019 | 49.95 | 50.29 | 49.64 | 49.79 | 5,852,066 | +0.34(+0.69%) |
Nov 06, 2019 | 49.57 | 49.59 | 49.13 | 49.45 | 5,484,501 | -0.27(-0.55%) |
Nov 05, 2019 | 49.43 | 50.06 | 49.41 | 49.72 | 7,942,550 | +0.50(+1.02%) |
Nov 04, 2019 | 48.73 | 49.25 | 48.59 | 49.22 | 7,030,636 | +0.94(+1.94%) |
Nov 01, 2019 | 47.75 | 48.28 | 47.50 | 48.28 | 8,597,129 | +1.00(+2.11%) |
Oct 31, 2019 | 47.64 | 47.80 | 46.73 | 47.28 | 8,770,913 | -0.73(-1.52%) |
Oct 30, 2019 | 48.30 | 48.41 | 47.67 | 48.01 | 7,425,697 | -0.47(-0.98%) |
Oct 29, 2019 | 48.01 | 48.59 | 47.81 | 48.48 | 5,657,669 | +0.28(+0.58%) |
Oct 28, 2019 | 48.03 | 48.37 | 47.81 | 48.20 | 8,501,337 | +0.48(+1.01%) |
Oct 25, 2019 | 47.15 | 47.95 | 47.15 | 47.72 | 4,038,290 | +0.49(+1.04%) |
Oct 24, 2019 | 47.69 | 47.79 | 46.97 | 47.23 | 4,119,361 | -0.39(-0.83%) |
Oct 23, 2019 | 47.36 | 47.68 | 47.17 | 47.62 | 6,081,914 | +0.12(+0.26%) |
Oct 22, 2019 | 47.30 | 48.04 | 46.79 | 47.50 | 8,340,194 | +0.19(+0.41%) |
Oct 21, 2019 | 47.13 | 47.55 | 47.12 | 47.30 | 6,361,800 | +0.62(+1.33%) |
Oct 18, 2019 | 46.16 | 46.85 | 46.16 | 46.68 | 5,365,653 | +0.54(+1.18%) |
Oct 17, 2019 | 46.51 | 46.53 | 46.01 | 46.14 | 5,321,220 | -0.20(-0.44%) |
Oct 16, 2019 | 46.50 | 46.88 | 46.12 | 46.34 | 5,460,053 | -0.17(-0.36%) |
Oct 15, 2019 | 45.92 | 46.75 | 45.74 | 46.51 | 5,853,778 | +0.79(+1.73%) |
Oct 14, 2019 | 45.38 | 45.84 | 45.26 | 45.72 | 2,744,893 | -0.03(-0.06%) |
Oct 11, 2019 | 45.69 | 46.31 | 45.69 | 45.74 | 8,119,675 | +0.87(+1.93%) |
Oct 10, 2019 | 44.53 | 45.21 | 44.30 | 44.88 | 5,439,149 | +0.55(+1.25%) |
Oct 09, 2019 | 44.34 | 44.55 | 43.98 | 44.32 | 4,316,196 | +0.31(+0.70%) |
Oct 08, 2019 | 44.61 | 44.64 | 43.96 | 44.02 | 7,848,853 | -1.17(-2.58%) |
Oct 07, 2019 | 45.22 | 45.63 | 45.04 | 45.18 | 7,264,793 | -0.10(-0.21%) |
Oct 04, 2019 | 44.88 | 45.34 | 44.39 | 45.28 | 6,555,752 | +0.54(+1.20%) |
Oct 03, 2019 | 44.47 | 44.74 | 43.77 | 44.74 | 7,554,408 | +0.04(+0.10%) |
Oct 02, 2019 | 44.86 | 45.09 | 44.35 | 44.70 | 7,010,302 | -0.56(-1.24%) |