Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.64 | 50.14 | 49.48 | 49.79 | 3,277,352 | +0.32(+0.66%) |
Sep 29, 2020 | 49.61 | 49.83 | 49.40 | 49.46 | 1,634,859 | -0.19(-0.39%) |
Sep 28, 2020 | 49.47 | 49.88 | 49.44 | 49.66 | 3,194,373 | +0.58(+1.19%) |
Sep 25, 2020 | 48.32 | 49.17 | 48.25 | 49.07 | 2,854,916 | +0.60(+1.24%) |
Sep 24, 2020 | 48.28 | 48.82 | 48.08 | 48.47 | 3,556,783 | +0.09(+0.19%) |
Sep 23, 2020 | 49.26 | 49.31 | 48.36 | 48.38 | 2,974,169 | -0.84(-1.72%) |
Sep 22, 2020 | 48.89 | 49.31 | 48.82 | 49.22 | 2,767,578 | +0.36(+0.74%) |
Sep 21, 2020 | 48.89 | 48.97 | 48.28 | 48.86 | 5,498,674 | -0.49(-0.99%) |
Sep 18, 2020 | 49.63 | 49.73 | 49.00 | 49.35 | 2,847,010 | -0.23(-0.47%) |
Sep 17, 2020 | 49.31 | 49.74 | 49.14 | 49.58 | 3,122,473 | -0.24(-0.48%) |
Sep 16, 2020 | 50.11 | 50.29 | 49.78 | 49.82 | 2,725,249 | -0.13(-0.26%) |
Sep 15, 2020 | 49.99 | 50.22 | 49.85 | 49.95 | 2,434,176 | +0.11(+0.22%) |
Sep 14, 2020 | 49.64 | 50.03 | 49.64 | 49.84 | 3,052,021 | +0.47(+0.96%) |
Sep 11, 2020 | 49.27 | 49.57 | 49.01 | 49.37 | 4,070,117 | +0.22(+0.45%) |
Sep 10, 2020 | 49.84 | 49.98 | 49.06 | 49.14 | 4,205,611 | -0.70(-1.39%) |
Sep 09, 2020 | 49.19 | 50.18 | 49.19 | 49.84 | 3,655,100 | +1.02(+2.09%) |
Sep 08, 2020 | 49.43 | 49.49 | 48.75 | 48.82 | 4,718,151 | -0.94(-1.88%) |
Sep 04, 2020 | 50.26 | 50.39 | 49.22 | 49.76 | 8,108,085 | -0.37(-0.74%) |
Sep 03, 2020 | 51.36 | 51.50 | 49.79 | 50.13 | 6,183,969 | -1.38(-2.68%) |
Sep 02, 2020 | 50.66 | 51.65 | 50.62 | 51.51 | 4,105,175 | +0.95(+1.87%) |
Sep 01, 2020 | 50.62 | 50.66 | 50.30 | 50.56 | 3,839,972 | -0.12(-0.24%) |
Aug 31, 2020 | 50.48 | 50.79 | 50.45 | 50.68 | 2,221,593 | +0.17(+0.33%) |
Aug 28, 2020 | 50.53 | 50.54 | 50.22 | 50.52 | 1,960,725 | +0.03(+0.06%) |
Aug 27, 2020 | 50.49 | 50.67 | 50.35 | 50.49 | 4,909,598 | +0.02(+0.04%) |
Aug 26, 2020 | 50.21 | 50.51 | 50.02 | 50.47 | 2,203,416 | +0.18(+0.35%) |
Aug 25, 2020 | 50.38 | 50.40 | 50.17 | 50.29 | 2,216,497 | +0.04(+0.07%) |
Aug 24, 2020 | 50.21 | 50.26 | 50.00 | 50.26 | 2,725,623 | +0.20(+0.40%) |
Aug 21, 2020 | 49.97 | 50.09 | 49.78 | 50.06 | 3,350,455 | +0.06(+0.13%) |
Aug 20, 2020 | 49.87 | 50.06 | 49.81 | 49.99 | 2,008,837 | -0.10(-0.20%) |
Aug 19, 2020 | 50.35 | 50.38 | 49.98 | 50.10 | 1,511,115 | -0.27(-0.53%) |
Aug 18, 2020 | 50.26 | 50.46 | 50.11 | 50.36 | 1,450,553 | +0.09(+0.18%) |
Aug 17, 2020 | 50.16 | 50.40 | 50.16 | 50.27 | 2,013,269 | +0.15(+0.30%) |
Aug 14, 2020 | 50.06 | 50.31 | 49.96 | 50.12 | 2,053,229 | +0.01(+0.02%) |
Aug 13, 2020 | 49.97 | 50.19 | 49.92 | 50.11 | 2,066,416 | +0.02(+0.04%) |
Aug 12, 2020 | 49.81 | 50.27 | 49.81 | 50.10 | 2,425,224 | +0.50(+1.01%) |
Aug 11, 2020 | 50.14 | 50.20 | 49.49 | 49.60 | 2,496,183 | -0.39(-0.78%) |
Aug 10, 2020 | 49.95 | 50.05 | 49.83 | 49.98 | 2,003,506 | +0.08(+0.17%) |
Aug 07, 2020 | 49.39 | 49.94 | 49.39 | 49.90 | 3,172,642 | +0.37(+0.75%) |
Aug 06, 2020 | 49.46 | 49.53 | 49.23 | 49.53 | 2,114,062 | -0.06(-0.11%) |
Aug 05, 2020 | 49.78 | 49.81 | 49.49 | 49.59 | 5,199,297 | -0.05(-0.09%) |
Aug 04, 2020 | 49.30 | 49.64 | 49.25 | 49.63 | 1,719,749 | +0.20(+0.41%) |
Aug 03, 2020 | 49.36 | 49.52 | 49.22 | 49.43 | 2,203,754 | +0.15(+0.30%) |
Jul 31, 2020 | 49.12 | 49.30 | 48.62 | 49.28 | 2,138,298 | +0.18(+0.36%) |
Jul 30, 2020 | 48.88 | 49.13 | 48.62 | 49.11 | 2,090,687 | -0.13(-0.26%) |
Jul 29, 2020 | 48.83 | 49.36 | 48.81 | 49.24 | 1,713,076 | +0.54(+1.10%) |
Jul 28, 2020 | 48.68 | 48.95 | 48.63 | 48.70 | 2,110,343 | -0.11(-0.23%) |
Jul 27, 2020 | 48.49 | 48.81 | 48.43 | 48.81 | 1,918,240 | +0.33(+0.69%) |
Jul 24, 2020 | 48.74 | 48.82 | 48.31 | 48.48 | 2,387,129 | -0.37(-0.76%) |
Jul 23, 2020 | 48.98 | 49.24 | 48.68 | 48.85 | 3,544,457 | -0.09(-0.19%) |
Jul 22, 2020 | 48.51 | 48.99 | 48.51 | 48.94 | 1,942,347 | +0.38(+0.78%) |
Jul 21, 2020 | 48.56 | 48.81 | 48.44 | 48.56 | 6,091,874 | +0.18(+0.36%) |
Jul 20, 2020 | 48.38 | 48.50 | 48.23 | 48.38 | 2,008,593 | -0.07(-0.14%) |
Jul 17, 2020 | 48.17 | 48.54 | 48.11 | 48.45 | 1,598,223 | +0.46(+0.96%) |
Jul 16, 2020 | 47.76 | 48.02 | 47.71 | 47.99 | 2,461,981 | +0.15(+0.31%) |
Jul 15, 2020 | 47.80 | 48.04 | 47.70 | 47.84 | 3,561,438 | +0.42(+0.90%) |
Jul 14, 2020 | 46.54 | 47.47 | 46.54 | 47.42 | 4,032,770 | +0.74(+1.58%) |
Jul 13, 2020 | 46.99 | 47.35 | 46.57 | 46.68 | 3,064,770 | -0.11(-0.24%) |
Jul 10, 2020 | 46.36 | 46.82 | 46.23 | 46.79 | 2,118,978 | +0.40(+0.86%) |
Jul 09, 2020 | 46.49 | 46.59 | 45.91 | 46.39 | 2,407,189 | -0.11(-0.24%) |
Jul 08, 2020 | 46.59 | 46.67 | 46.25 | 46.51 | 2,177,973 | -0.03(-0.06%) |
Jul 07, 2020 | 46.44 | 46.75 | 46.41 | 46.53 | 1,710,571 | -0.17(-0.36%) |
Jul 06, 2020 | 46.86 | 46.93 | 46.51 | 46.70 | 2,634,492 | +0.31(+0.68%) |
Jul 02, 2020 | 46.51 | 46.66 | 46.27 | 46.39 | 2,288,808 | +0.26(+0.56%) |
Jul 01, 2020 | 45.91 | 46.27 | 45.90 | 46.13 | 2,671,410 | +0.26(+0.56%) |
Jun 30, 2020 | 45.33 | 46.05 | 45.32 | 45.87 | 2,235,491 | +0.53(+1.16%) |
Jun 29, 2020 | 45.05 | 45.35 | 44.82 | 45.34 | 3,113,279 | +0.55(+1.24%) |
Jun 26, 2020 | 45.20 | 45.38 | 44.60 | 44.79 | 4,529,419 | -0.46(-1.02%) |
Jun 25, 2020 | 44.84 | 45.30 | 44.48 | 45.25 | 3,222,875 | +0.37(+0.82%) |
Jun 24, 2020 | 45.46 | 45.53 | 44.63 | 44.88 | 4,690,709 | -0.88(-1.92%) |
Jun 23, 2020 | 46.08 | 46.12 | 45.69 | 45.76 | 2,982,191 | -0.04(-0.08%) |
Jun 22, 2020 | 45.62 | 45.91 | 45.42 | 45.79 | 2,243,393 | +0.08(+0.17%) |
Jun 19, 2020 | 46.38 | 46.45 | 45.56 | 45.71 | 5,236,125 | -0.23(-0.50%) |
Jun 18, 2020 | 45.75 | 46.02 | 45.71 | 45.94 | 2,651,882 | -0.03(-0.06%) |
Jun 17, 2020 | 46.05 | 46.28 | 45.83 | 45.97 | 2,733,062 | +0.03(+0.06%) |
Jun 16, 2020 | 46.19 | 46.29 | 45.36 | 45.94 | 6,048,380 | +0.65(+1.44%) |
Jun 15, 2020 | 44.19 | 45.42 | 44.05 | 45.29 | 4,366,342 | +0.40(+0.88%) |
Jun 12, 2020 | 45.56 | 45.56 | 44.22 | 44.89 | 6,523,773 | +0.18(+0.41%) |
Jun 11, 2020 | 46.07 | 46.27 | 44.63 | 44.71 | 7,970,830 | -2.11(-4.51%) |
Jun 10, 2020 | 47.00 | 47.12 | 46.66 | 46.82 | 4,446,902 | -0.18(-0.37%) |
Jun 09, 2020 | 47.29 | 47.35 | 46.93 | 47.00 | 4,635,546 | -0.59(-1.24%) |
Jun 08, 2020 | 46.98 | 47.58 | 46.92 | 47.58 | 3,014,813 | +0.51(+1.08%) |
Jun 05, 2020 | 46.88 | 47.38 | 46.74 | 47.08 | 4,201,382 | +0.65(+1.41%) |
Jun 04, 2020 | 46.52 | 46.70 | 46.15 | 46.42 | 4,141,813 | -0.29(-0.61%) |
Jun 03, 2020 | 46.65 | 46.83 | 46.58 | 46.71 | 2,764,121 | +0.23(+0.50%) |
Jun 02, 2020 | 46.19 | 46.48 | 46.02 | 46.48 | 2,551,675 | +0.38(+0.82%) |
Jun 01, 2020 | 45.96 | 46.25 | 45.87 | 46.10 | 3,213,247 | +0.06(+0.12%) |
May 29, 2020 | 45.64 | 46.14 | 45.31 | 46.05 | 5,903,340 | +0.39(+0.85%) |
May 28, 2020 | 45.55 | 45.93 | 45.41 | 45.66 | 4,494,816 | +0.45(+1.00%) |
May 27, 2020 | 44.67 | 45.21 | 44.47 | 45.21 | 4,477,822 | +0.89(+2.02%) |
May 26, 2020 | 44.60 | 44.66 | 44.27 | 44.31 | 4,122,640 | +0.34(+0.78%) |
May 22, 2020 | 43.80 | 43.98 | 43.71 | 43.97 | 3,047,242 | +0.16(+0.36%) |
May 21, 2020 | 44.11 | 44.13 | 43.70 | 43.82 | 3,909,586 | -0.41(-0.92%) |
May 20, 2020 | 44.29 | 44.49 | 44.10 | 44.22 | 5,689,901 | +0.25(+0.57%) |
May 19, 2020 | 44.38 | 44.46 | 43.96 | 43.97 | 7,179,382 | -0.60(-1.34%) |
May 18, 2020 | 44.42 | 44.77 | 44.26 | 44.57 | 10,514,223 | +0.95(+2.17%) |
May 15, 2020 | 43.33 | 43.69 | 42.89 | 43.63 | 4,687,630 | -0.02(-0.04%) |
May 14, 2020 | 42.82 | 43.64 | 42.12 | 43.64 | 6,401,874 | +0.39(+0.89%) |
May 13, 2020 | 43.89 | 43.94 | 42.99 | 43.26 | 5,881,996 | -0.88(-2.00%) |
May 12, 2020 | 45.25 | 45.28 | 44.12 | 44.14 | 3,814,855 | -0.98(-2.18%) |
May 11, 2020 | 45.08 | 45.47 | 44.68 | 45.12 | 3,828,946 | -0.31(-0.69%) |
May 08, 2020 | 45.32 | 45.56 | 45.04 | 45.44 | 3,426,170 | +0.72(+1.60%) |
May 07, 2020 | 44.57 | 45.29 | 44.57 | 44.72 | 5,268,485 | +0.58(+1.31%) |
May 06, 2020 | 45.27 | 45.34 | 44.13 | 44.14 | 3,860,353 | -1.00(-2.22%) |
May 05, 2020 | 45.06 | 45.60 | 45.06 | 45.14 | 2,871,029 | +0.37(+0.82%) |
May 04, 2020 | 44.48 | 44.86 | 44.18 | 44.77 | 3,594,842 | +0.03(+0.06%) |
May 01, 2020 | 45.23 | 45.30 | 44.57 | 44.75 | 4,386,112 | -1.15(-2.50%) |
Apr 30, 2020 | 46.24 | 46.24 | 45.65 | 45.90 | 4,566,065 | -0.91(-1.94%) |
Apr 29, 2020 | 47.15 | 47.28 | 46.44 | 46.81 | 4,052,165 | +0.39(+0.83%) |
Apr 28, 2020 | 46.84 | 47.09 | 46.32 | 46.42 | 4,721,530 | +0.27(+0.58%) |
Apr 27, 2020 | 45.55 | 46.31 | 45.55 | 46.15 | 3,868,881 | +0.88(+1.95%) |
Apr 24, 2020 | 45.07 | 45.43 | 44.62 | 45.27 | 3,489,934 | +0.42(+0.94%) |
Apr 23, 2020 | 45.47 | 45.73 | 44.85 | 44.85 | 6,051,354 | -0.67(-1.47%) |
Apr 22, 2020 | 45.37 | 45.82 | 45.02 | 45.52 | 4,763,006 | +0.81(+1.81%) |
Apr 21, 2020 | 44.83 | 45.38 | 44.51 | 44.71 | 11,535,122 | -1.10(-2.41%) |
Apr 20, 2020 | 46.64 | 46.68 | 45.74 | 45.81 | 4,574,806 | -1.47(-3.11%) |
Apr 17, 2020 | 46.80 | 47.40 | 46.35 | 47.28 | 3,418,028 | +1.55(+3.39%) |
Apr 16, 2020 | 45.88 | 46.09 | 45.32 | 45.74 | 4,266,553 | -0.05(-0.12%) |
Apr 15, 2020 | 46.25 | 46.37 | 45.55 | 45.79 | 3,929,424 | -1.57(-3.31%) |
Apr 14, 2020 | 46.83 | 47.44 | 46.74 | 47.36 | 3,770,399 | +1.41(+3.07%) |
Apr 13, 2020 | 46.95 | 47.02 | 45.64 | 45.95 | 5,412,456 | -1.38(-2.91%) |
Apr 09, 2020 | 46.14 | 47.83 | 46.14 | 47.32 | 8,267,941 | +1.65(+3.61%) |
Apr 08, 2020 | 44.18 | 45.91 | 43.75 | 45.67 | 5,974,847 | +1.89(+4.31%) |
Apr 07, 2020 | 45.29 | 45.42 | 43.74 | 43.78 | 7,408,389 | -0.09(-0.21%) |
Apr 06, 2020 | 42.37 | 44.18 | 42.37 | 43.87 | 6,745,371 | +2.95(+7.21%) |
Apr 03, 2020 | 41.50 | 41.91 | 40.59 | 40.92 | 6,017,212 | -0.83(-1.98%) |
Apr 02, 2020 | 40.49 | 42.10 | 40.44 | 41.75 | 10,754,232 | +0.79(+1.93%) |
Apr 01, 2020 | 41.32 | 41.65 | 40.38 | 40.96 | 8,066,954 | -2.06(-4.80%) |
Mar 31, 2020 | 44.12 | 44.12 | 42.80 | 43.02 | 7,274,012 | -1.30(-2.94%) |
Mar 30, 2020 | 43.37 | 44.47 | 42.89 | 44.32 | 8,279,980 | +1.28(+2.98%) |
Mar 27, 2020 | 41.91 | 44.42 | 41.82 | 43.04 | 11,264,660 | -0.17(-0.40%) |
Mar 26, 2020 | 40.81 | 43.50 | 40.72 | 43.21 | 10,112,588 | +2.70(+6.65%) |
Mar 25, 2020 | 39.70 | 41.99 | 38.72 | 40.52 | 17,908,090 | +0.90(+2.27%) |
Mar 24, 2020 | 37.73 | 39.71 | 37.59 | 39.62 | 13,665,736 | +3.54(+9.81%) |
Mar 23, 2020 | 37.63 | 37.83 | 35.37 | 36.08 | 24,127,666 | -1.87(-4.94%) |
Mar 20, 2020 | 40.73 | 40.73 | 37.76 | 37.95 | 6,983,749 | -2.55(-6.30%) |
Mar 19, 2020 | 40.87 | 41.46 | 39.64 | 40.50 | 8,406,928 | -0.88(-2.12%) |
Mar 18, 2020 | 41.53 | 42.45 | 39.37 | 41.38 | 10,166,189 | -2.86(-6.47%) |
Mar 17, 2020 | 41.36 | 44.24 | 40.64 | 44.24 | 10,784,998 | +3.64(+8.96%) |
Mar 16, 2020 | 41.67 | 44.16 | 40.41 | 40.61 | 10,907,271 | -5.74(-12.39%) |
Mar 13, 2020 | 45.29 | 46.36 | 43.03 | 46.35 | 10,067,671 | +3.09(+7.14%) |
Mar 12, 2020 | 44.91 | 46.22 | 40.01 | 43.26 | 15,186,877 | -4.51(-9.44%) |
Mar 11, 2020 | 48.95 | 49.04 | 47.21 | 47.76 | 8,548,885 | -2.48(-4.93%) |
Mar 10, 2020 | 49.68 | 50.24 | 47.98 | 50.24 | 10,680,286 | +1.60(+3.29%) |
Mar 09, 2020 | 49.57 | 50.04 | 47.76 | 48.64 | 9,200,975 | -3.23(-6.22%) |
Mar 06, 2020 | 51.03 | 52.10 | 50.47 | 51.87 | 9,394,167 | -0.57(-1.08%) |
Mar 05, 2020 | 52.67 | 53.14 | 51.91 | 52.44 | 6,592,031 | -1.23(-2.30%) |
Mar 04, 2020 | 52.00 | 53.71 | 51.94 | 53.67 | 7,297,176 | +2.48(+4.84%) |
Mar 03, 2020 | 52.09 | 52.96 | 50.87 | 51.19 | 12,745,126 | -0.86(-1.65%) |
Mar 02, 2020 | 49.71 | 52.06 | 49.60 | 52.05 | 20,190,578 | +2.53(+5.11%) |
Feb 28, 2020 | 49.77 | 49.99 | 48.42 | 49.52 | 20,723,866 | -1.39(-2.73%) |
Feb 27, 2020 | 52.88 | 53.15 | 50.86 | 50.91 | 12,506,571 | -2.48(-4.64%) |
Feb 26, 2020 | 53.96 | 54.45 | 53.34 | 53.39 | 13,596,468 | -0.43(-0.80%) |
Feb 25, 2020 | 55.30 | 55.35 | 53.72 | 53.82 | 13,726,746 | -1.39(-2.52%) |
Feb 24, 2020 | 55.44 | 55.80 | 55.10 | 55.21 | 7,799,335 | -0.95(-1.70%) |
Feb 21, 2020 | 56.14 | 56.34 | 56.10 | 56.16 | 2,885,260 | -0.11(-0.19%) |
Feb 20, 2020 | 56.20 | 56.30 | 55.78 | 56.27 | 3,921,553 | +0.05(+0.08%) |
Feb 19, 2020 | 56.61 | 56.61 | 56.22 | 56.22 | 2,341,076 | -0.34(-0.60%) |
Feb 18, 2020 | 56.62 | 56.66 | 56.42 | 56.56 | 3,005,801 | -0.05(-0.08%) |
Feb 14, 2020 | 56.32 | 56.62 | 56.26 | 56.61 | 2,356,972 | +0.36(+0.63%) |
Feb 13, 2020 | 55.78 | 56.29 | 55.78 | 56.25 | 2,813,714 | +0.39(+0.70%) |
Feb 12, 2020 | 55.87 | 55.95 | 55.71 | 55.86 | 2,977,440 | -0.02(-0.03%) |
Feb 11, 2020 | 55.86 | 56.05 | 55.80 | 55.88 | 2,445,237 | +0.16(+0.28%) |
Feb 10, 2020 | 55.41 | 55.72 | 55.41 | 55.72 | 2,591,830 | +0.37(+0.66%) |
Feb 07, 2020 | 55.52 | 55.61 | 55.31 | 55.36 | 3,881,787 | -0.15(-0.26%) |
Feb 06, 2020 | 55.52 | 55.61 | 55.43 | 55.50 | 3,413,285 | +0.07(+0.13%) |
Feb 05, 2020 | 55.20 | 55.47 | 55.13 | 55.43 | 3,807,840 | +0.38(+0.70%) |
Feb 04, 2020 | 55.20 | 55.41 | 55.01 | 55.05 | 5,058,087 | +0.13(+0.23%) |
Feb 03, 2020 | 54.93 | 55.19 | 54.90 | 54.92 | 11,318,635 | +0.19(+0.35%) |
Jan 31, 2020 | 55.17 | 55.31 | 54.58 | 54.73 | 6,633,360 | -0.54(-0.97%) |
Jan 30, 2020 | 54.56 | 55.29 | 54.56 | 55.27 | 5,424,053 | +0.53(+0.97%) |
Jan 29, 2020 | 54.96 | 54.99 | 54.73 | 54.74 | 2,562,833 | -0.12(-0.22%) |
Jan 28, 2020 | 54.69 | 54.99 | 54.66 | 54.85 | 3,205,371 | +0.29(+0.54%) |
Jan 27, 2020 | 54.53 | 54.84 | 54.53 | 54.56 | 4,154,076 | -0.37(-0.68%) |
Jan 24, 2020 | 55.06 | 55.12 | 54.72 | 54.94 | 3,863,378 | -0.09(-0.17%) |
Jan 23, 2020 | 54.64 | 55.04 | 54.50 | 55.03 | 5,210,098 | +0.34(+0.62%) |
Jan 22, 2020 | 54.80 | 54.93 | 54.62 | 54.69 | 2,673,888 | +0.04(+0.07%) |
Jan 21, 2020 | 54.43 | 54.71 | 54.39 | 54.65 | 2,795,505 | +0.22(+0.41%) |
Jan 17, 2020 | 54.20 | 54.48 | 54.20 | 54.43 | 2,843,495 | +0.25(+0.45%) |
Jan 16, 2020 | 53.90 | 54.18 | 53.89 | 54.18 | 2,348,225 | +0.42(+0.78%) |
Jan 15, 2020 | 53.43 | 53.86 | 53.43 | 53.77 | 3,477,606 | +0.43(+0.80%) |
Jan 14, 2020 | 53.37 | 53.38 | 53.18 | 53.34 | 2,802,951 | -0.08(-0.15%) |
Jan 13, 2020 | 53.11 | 53.44 | 53.09 | 53.42 | 2,646,092 | +0.35(+0.65%) |
Jan 10, 2020 | 53.08 | 53.20 | 53.03 | 53.07 | 2,132,703 | +0.06(+0.12%) |
Jan 09, 2020 | 52.78 | 53.05 | 52.77 | 53.01 | 2,695,495 | +0.19(+0.36%) |
Jan 08, 2020 | 52.66 | 52.92 | 52.63 | 52.82 | 5,576,214 | +0.23(+0.43%) |
Jan 07, 2020 | 52.78 | 52.78 | 52.51 | 52.59 | 2,963,018 | -0.31(-0.59%) |
Jan 06, 2020 | 52.69 | 52.95 | 52.69 | 52.90 | 2,413,513 | +0.05(+0.10%) |
Jan 03, 2020 | 52.48 | 52.97 | 52.48 | 52.85 | 3,437,468 | +0.09(+0.17%) |
Jan 02, 2020 | 53.28 | 53.28 | 52.55 | 52.75 | 4,899,590 | -0.38(-0.72%) |
Dec 31, 2019 | 52.89 | 53.16 | 52.81 | 53.14 | 2,642,795 | +0.24(+0.45%) |
Dec 30, 2019 | 52.93 | 52.95 | 52.73 | 52.90 | 2,363,809 | -0.09(-0.17%) |
Dec 27, 2019 | 52.94 | 53.02 | 52.83 | 52.99 | 2,625,778 | +0.16(+0.31%) |
Dec 26, 2019 | 52.76 | 52.86 | 52.69 | 52.83 | 1,492,356 | +0.13(+0.24%) |
Dec 24, 2019 | 52.69 | 52.75 | 52.56 | 52.70 | 1,758,753 | +0.07(+0.14%) |
Dec 23, 2019 | 53.04 | 53.16 | 52.62 | 52.63 | 2,442,637 | -0.31(-0.58%) |
Dec 20, 2019 | 52.75 | 53.12 | 52.73 | 52.94 | 3,682,315 | +0.28(+0.54%) |
Dec 19, 2019 | 52.47 | 52.69 | 52.43 | 52.65 | 2,079,569 | +0.20(+0.38%) |
Dec 18, 2019 | 52.44 | 52.54 | 52.31 | 52.45 | 1,878,115 | +0.10(+0.19%) |
Dec 17, 2019 | 52.50 | 52.63 | 52.34 | 52.35 | 3,077,660 | -0.06(-0.12%) |
Dec 16, 2019 | 52.26 | 52.46 | 52.10 | 52.42 | 3,335,832 | +0.29(+0.56%) |
Dec 13, 2019 | 51.89 | 52.15 | 51.75 | 52.13 | 6,064,628 | +0.22(+0.42%) |
Dec 12, 2019 | 52.02 | 52.23 | 51.79 | 51.91 | 5,845,365 | -0.12(-0.23%) |
Dec 11, 2019 | 52.21 | 52.24 | 51.89 | 52.03 | 2,464,411 | -0.15(-0.28%) |
Dec 10, 2019 | 52.28 | 52.29 | 52.09 | 52.17 | 2,416,724 | -0.11(-0.21%) |
Dec 09, 2019 | 52.33 | 52.38 | 52.21 | 52.28 | 2,221,532 | -0.04(-0.07%) |
Dec 06, 2019 | 52.25 | 52.49 | 52.24 | 52.32 | 3,257,158 | +0.11(+0.21%) |
Dec 05, 2019 | 52.00 | 52.21 | 51.91 | 52.21 | 2,855,088 | +0.15(+0.28%) |
Dec 04, 2019 | 51.73 | 52.15 | 51.71 | 52.06 | 4,291,249 | +0.28(+0.54%) |
Dec 03, 2019 | 51.60 | 51.79 | 51.59 | 51.78 | 4,455,426 | +0.04(+0.07%) |
Dec 02, 2019 | 52.14 | 52.22 | 51.73 | 51.74 | 12,494,853 | -0.49(-0.94%) |
Nov 29, 2019 | 52.36 | 52.51 | 52.19 | 52.24 | 1,930,534 | -0.09(-0.17%) |
Nov 27, 2019 | 52.23 | 52.38 | 52.13 | 52.33 | 4,387,208 | +0.11(+0.21%) |
Nov 26, 2019 | 51.87 | 52.24 | 51.84 | 52.22 | 3,907,170 | +0.38(+0.74%) |
Nov 25, 2019 | 51.94 | 52.09 | 51.78 | 51.84 | 3,380,097 | -0.04(-0.07%) |
Nov 22, 2019 | 51.95 | 51.97 | 51.64 | 51.87 | 3,968,430 | +0.01(+0.02%) |
Nov 21, 2019 | 52.16 | 52.16 | 51.79 | 51.86 | 4,453,835 | -0.31(-0.59%) |
Nov 20, 2019 | 52.14 | 52.29 | 51.96 | 52.17 | 3,732,412 | -0.02(-0.03%) |
Nov 19, 2019 | 52.20 | 52.26 | 52.04 | 52.19 | 3,090,259 | +0.00(+0.00%) |
Nov 18, 2019 | 52.16 | 52.39 | 52.13 | 52.19 | 2,509,337 | +0.09(+0.17%) |
Nov 15, 2019 | 52.08 | 52.11 | 51.92 | 52.10 | 3,456,873 | +0.12(+0.23%) |
Nov 14, 2019 | 51.87 | 52.02 | 51.79 | 51.98 | 3,000,107 | +0.16(+0.32%) |
Nov 13, 2019 | 51.39 | 51.89 | 51.36 | 51.82 | 3,948,982 | +0.40(+0.78%) |
Nov 12, 2019 | 51.45 | 51.58 | 51.32 | 51.42 | 3,105,508 | -0.02(-0.04%) |
Nov 11, 2019 | 51.43 | 51.57 | 51.38 | 51.44 | 2,691,393 | -0.11(-0.21%) |
Nov 08, 2019 | 51.52 | 51.65 | 51.41 | 51.55 | 5,861,157 | -0.08(-0.16%) |
Nov 07, 2019 | 51.83 | 51.84 | 51.50 | 51.63 | 5,576,050 | -0.17(-0.33%) |
Nov 06, 2019 | 51.59 | 51.89 | 51.58 | 51.80 | 5,875,075 | +0.24(+0.46%) |
Nov 05, 2019 | 51.73 | 51.77 | 51.38 | 51.57 | 6,805,674 | -0.27(-0.53%) |
Nov 04, 2019 | 52.30 | 52.32 | 51.70 | 51.84 | 5,844,806 | -0.35(-0.68%) |
Nov 01, 2019 | 52.38 | 52.44 | 52.08 | 52.19 | 5,012,450 | -0.05(-0.09%) |
Oct 31, 2019 | 52.27 | 52.35 | 51.98 | 52.24 | 5,259,914 | -0.04(-0.07%) |
Oct 30, 2019 | 51.91 | 52.29 | 51.78 | 52.27 | 3,253,969 | +0.38(+0.73%) |
Oct 29, 2019 | 51.66 | 51.97 | 51.59 | 51.89 | 3,040,647 | +0.17(+0.33%) |
Oct 28, 2019 | 51.97 | 52.02 | 51.68 | 51.72 | 4,288,382 | -0.25(-0.49%) |
Oct 25, 2019 | 52.31 | 52.32 | 51.91 | 51.97 | 4,837,000 | -0.30(-0.57%) |
Oct 24, 2019 | 52.28 | 52.39 | 52.14 | 52.27 | 2,207,402 | +0.07(+0.14%) |
Oct 23, 2019 | 52.09 | 52.23 | 51.96 | 52.20 | 2,802,053 | +0.12(+0.23%) |
Oct 22, 2019 | 52.37 | 52.40 | 52.04 | 52.08 | 3,113,530 | -0.25(-0.49%) |
Oct 21, 2019 | 52.23 | 52.34 | 52.06 | 52.34 | 3,538,827 | +0.25(+0.48%) |
Oct 18, 2019 | 51.88 | 52.18 | 51.82 | 52.09 | 2,758,629 | +0.16(+0.31%) |
Oct 17, 2019 | 51.91 | 52.06 | 51.83 | 51.93 | 2,548,290 | +0.08(+0.16%) |
Oct 16, 2019 | 51.78 | 51.84 | 51.55 | 51.84 | 5,375,631 | +0.02(+0.03%) |
Oct 15, 2019 | 51.88 | 51.94 | 51.75 | 51.83 | 3,814,357 | +0.05(+0.10%) |
Oct 14, 2019 | 51.94 | 52.00 | 51.72 | 51.77 | 2,967,331 | -0.14(-0.26%) |
Oct 11, 2019 | 52.13 | 52.24 | 51.90 | 51.91 | 6,507,720 | +0.02(+0.03%) |
Oct 10, 2019 | 51.66 | 52.03 | 51.54 | 51.89 | 4,713,989 | +0.15(+0.30%) |
Oct 09, 2019 | 51.73 | 51.89 | 51.55 | 51.74 | 3,185,228 | +0.28(+0.55%) |
Oct 08, 2019 | 51.92 | 51.92 | 51.46 | 51.46 | 4,266,904 | -0.63(-1.22%) |
Oct 07, 2019 | 52.21 | 52.33 | 52.01 | 52.09 | 4,948,504 | -0.25(-0.48%) |
Oct 04, 2019 | 51.69 | 52.39 | 51.68 | 52.34 | 5,125,755 | +0.73(+1.42%) |
Oct 03, 2019 | 51.32 | 51.62 | 51.07 | 51.61 | 6,503,394 | +0.25(+0.49%) |
Oct 02, 2019 | 51.87 | 51.89 | 51.17 | 51.36 | 4,648,038 | -0.64(-1.24%) |