Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.83 | 38.71 | 37.73 | 38.21 | 7,711,757 | +0.45(+1.19%) |
Sep 29, 2020 | 38.18 | 38.26 | 37.54 | 37.76 | 5,951,337 | -0.24(-0.63%) |
Sep 28, 2020 | 38.07 | 38.45 | 37.98 | 38.00 | 6,436,547 | +0.66(+1.77%) |
Sep 25, 2020 | 36.89 | 37.65 | 36.80 | 37.34 | 7,749,100 | +0.22(+0.59%) |
Sep 24, 2020 | 37.43 | 37.54 | 36.86 | 37.12 | 9,270,817 | -0.60(-1.59%) |
Sep 23, 2020 | 38.66 | 38.76 | 37.64 | 37.72 | 7,462,005 | -0.88(-2.28%) |
Sep 22, 2020 | 38.51 | 38.64 | 37.90 | 38.60 | 7,024,729 | +0.05(+0.13%) |
Sep 21, 2020 | 37.83 | 38.55 | 37.52 | 38.55 | 10,625,602 | +0.07(+0.18%) |
Sep 18, 2020 | 39.60 | 39.99 | 38.39 | 38.48 | 10,720,400 | -1.19(-3.00%) |
Sep 17, 2020 | 39.92 | 39.92 | 39.09 | 39.67 | 10,883,966 | -0.52(-1.29%) |
Sep 16, 2020 | 41.24 | 41.28 | 39.94 | 40.19 | 8,529,997 | -0.83(-2.02%) |
Sep 15, 2020 | 41.33 | 41.56 | 40.88 | 41.02 | 3,644,832 | -0.10(-0.24%) |
Sep 14, 2020 | 40.66 | 41.34 | 40.59 | 41.12 | 4,797,610 | +0.83(+2.06%) |
Sep 11, 2020 | 40.95 | 41.05 | 39.98 | 40.29 | 7,142,800 | -0.68(-1.66%) |
Sep 10, 2020 | 41.58 | 41.86 | 40.85 | 40.97 | 5,182,761 | -0.56(-1.35%) |
Sep 09, 2020 | 41.27 | 41.94 | 41.14 | 41.53 | 5,876,943 | +0.61(+1.49%) |
Sep 08, 2020 | 41.06 | 41.29 | 40.61 | 40.92 | 7,104,887 | -0.56(-1.35%) |
Sep 04, 2020 | 41.59 | 41.96 | 40.85 | 41.48 | 9,232,400 | -0.01(-0.02%) |
Sep 03, 2020 | 42.15 | 42.37 | 41.14 | 41.49 | 9,762,853 | -0.76(-1.80%) |
Sep 02, 2020 | 41.50 | 42.29 | 41.47 | 42.25 | 9,847,214 | +0.78(+1.88%) |
Sep 01, 2020 | 40.70 | 41.49 | 40.70 | 41.47 | 7,997,286 | +0.45(+1.10%) |
Aug 31, 2020 | 40.93 | 41.24 | 40.74 | 41.02 | 7,473,597 | -0.01(-0.02%) |
Aug 28, 2020 | 40.71 | 41.05 | 40.43 | 41.03 | 4,542,100 | +0.25(+0.61%) |
Aug 27, 2020 | 39.40 | 41.01 | 39.40 | 40.78 | 8,959,687 | +1.43(+3.63%) |
Aug 26, 2020 | 39.69 | 39.69 | 38.70 | 39.35 | 4,574,157 | -0.29(-0.73%) |
Aug 25, 2020 | 39.32 | 39.74 | 39.11 | 39.64 | 8,218,242 | +0.70(+1.80%) |
Aug 24, 2020 | 38.60 | 38.97 | 38.41 | 38.94 | 7,824,942 | +0.51(+1.33%) |
Aug 21, 2020 | 38.71 | 38.72 | 37.95 | 38.43 | 8,239,700 | -0.43(-1.11%) |
Aug 20, 2020 | 39.00 | 39.32 | 38.81 | 38.86 | 4,661,197 | -0.49(-1.25%) |
Aug 19, 2020 | 39.41 | 39.74 | 39.26 | 39.35 | 5,697,706 | +0.02(+0.05%) |
Aug 18, 2020 | 39.50 | 39.60 | 39.15 | 39.33 | 5,267,281 | -0.02(-0.05%) |
Aug 17, 2020 | 39.12 | 39.75 | 39.12 | 39.35 | 4,785,924 | +0.19(+0.49%) |
Aug 14, 2020 | 39.37 | 39.51 | 38.95 | 39.16 | 5,708,800 | -0.59(-1.48%) |
Aug 13, 2020 | 39.74 | 39.92 | 39.32 | 39.75 | 4,636,596 | -0.21(-0.53%) |
Aug 12, 2020 | 39.46 | 40.23 | 39.36 | 39.96 | 6,500,069 | +0.65(+1.65%) |
Aug 11, 2020 | 39.46 | 39.87 | 39.24 | 39.31 | 7,955,080 | +0.33(+0.85%) |
Aug 10, 2020 | 38.99 | 39.15 | 38.78 | 38.98 | 4,329,100 | +0.01(+0.03%) |
Aug 07, 2020 | 37.77 | 38.99 | 37.63 | 38.97 | 8,645,500 | +1.08(+2.85%) |
Aug 06, 2020 | 37.72 | 37.94 | 37.35 | 37.89 | 4,367,309 | +0.16(+0.42%) |
Aug 05, 2020 | 37.30 | 38.02 | 37.17 | 37.73 | 6,480,622 | +0.58(+1.56%) |
Aug 04, 2020 | 37.78 | 37.99 | 37.08 | 37.15 | 7,749,526 | -0.85(-2.24%) |
Aug 03, 2020 | 38.69 | 38.88 | 37.99 | 38.00 | 6,145,807 | -0.57(-1.48%) |
Jul 31, 2020 | 38.84 | 38.90 | 37.95 | 38.57 | 7,060,300 | -0.37(-0.95%) |
Jul 30, 2020 | 39.16 | 39.33 | 38.38 | 38.94 | 7,300,788 | -0.87(-2.19%) |
Jul 29, 2020 | 40.00 | 40.50 | 39.15 | 39.81 | 15,966,262 | +1.54(+4.02%) |
Jul 28, 2020 | 38.23 | 38.68 | 37.96 | 38.27 | 8,617,277 | -0.08(-0.21%) |
Jul 27, 2020 | 38.61 | 38.68 | 38.16 | 38.35 | 9,552,678 | -0.25(-0.65%) |
Jul 24, 2020 | 38.53 | 38.66 | 38.11 | 38.60 | 6,673,600 | +0.17(+0.44%) |
Jul 23, 2020 | 38.29 | 38.82 | 38.14 | 38.43 | 6,623,744 | +0.04(+0.10%) |
Jul 22, 2020 | 37.57 | 38.76 | 37.51 | 38.39 | 7,846,173 | +0.91(+2.43%) |
Jul 21, 2020 | 37.26 | 37.85 | 37.17 | 37.48 | 5,777,301 | +0.31(+0.83%) |
Jul 20, 2020 | 37.57 | 37.90 | 36.80 | 37.17 | 8,015,335 | -0.54(-1.43%) |
Jul 17, 2020 | 36.50 | 37.92 | 36.28 | 37.71 | 8,714,200 | +1.34(+3.68%) |
Jul 16, 2020 | 36.87 | 37.05 | 36.19 | 36.37 | 9,383,255 | -0.33(-0.90%) |
Jul 15, 2020 | 35.94 | 36.84 | 35.86 | 36.70 | 9,442,594 | +1.48(+4.20%) |
Jul 14, 2020 | 34.38 | 35.27 | 34.24 | 35.22 | 10,133,231 | +0.78(+2.26%) |
Jul 13, 2020 | 35.09 | 35.24 | 34.27 | 34.44 | 10,120,923 | -0.24(-0.69%) |
Jul 10, 2020 | 34.43 | 34.75 | 34.28 | 34.68 | 9,757,200 | +0.18(+0.52%) |
Jul 09, 2020 | 34.57 | 34.75 | 33.77 | 34.50 | 12,329,002 | -0.05(-0.14%) |
Jul 08, 2020 | 34.67 | 34.73 | 34.20 | 34.55 | 13,840,450 | -0.09(-0.26%) |
Jul 07, 2020 | 35.23 | 35.52 | 34.58 | 34.64 | 9,825,355 | -0.95(-2.67%) |
Jul 06, 2020 | 35.87 | 35.96 | 35.34 | 35.59 | 6,481,569 | +0.21(+0.59%) |
Jul 02, 2020 | 35.65 | 36.05 | 35.28 | 35.38 | 4,738,300 | +0.10(+0.28%) |
Jul 01, 2020 | 35.17 | 35.52 | 34.76 | 35.28 | 7,642,652 | +0.17(+0.48%) |
Jun 30, 2020 | 34.61 | 35.31 | 34.23 | 35.11 | 12,027,279 | +0.46(+1.33%) |
Jun 29, 2020 | 33.56 | 34.65 | 33.00 | 34.65 | 13,311,011 | +1.37(+4.12%) |
Jun 26, 2020 | 33.77 | 33.91 | 33.09 | 33.28 | 35,516,000 | -0.61(-1.80%) |
Jun 25, 2020 | 33.72 | 33.99 | 33.13 | 33.89 | 12,503,180 | +0.04(+0.12%) |
Jun 24, 2020 | 35.97 | 35.97 | 33.32 | 33.85 | 21,114,880 | -2.40(-6.62%) |
Jun 23, 2020 | 36.31 | 36.70 | 36.20 | 36.25 | 7,283,204 | +0.28(+0.78%) |
Jun 22, 2020 | 36.44 | 36.53 | 35.59 | 35.97 | 9,613,284 | -0.62(-1.69%) |
Jun 19, 2020 | 37.32 | 37.35 | 36.48 | 36.59 | 20,382,200 | -0.09(-0.25%) |
Jun 18, 2020 | 36.65 | 36.92 | 36.40 | 36.68 | 6,465,492 | -0.21(-0.57%) |
Jun 17, 2020 | 36.68 | 37.21 | 36.44 | 36.89 | 7,938,745 | +0.19(+0.52%) |
Jun 16, 2020 | 37.07 | 37.44 | 36.43 | 36.70 | 11,106,063 | +0.83(+2.31%) |
Jun 15, 2020 | 34.70 | 36.14 | 34.10 | 35.87 | 11,279,703 | +0.52(+1.47%) |
Jun 12, 2020 | 35.95 | 36.40 | 34.66 | 35.35 | 13,770,700 | +0.30(+0.86%) |
Jun 11, 2020 | 36.44 | 36.70 | 34.69 | 35.05 | 16,343,550 | -2.44(-6.51%) |
Jun 10, 2020 | 38.36 | 38.36 | 36.98 | 37.49 | 10,655,128 | -0.77(-2.01%) |
Jun 09, 2020 | 38.86 | 38.86 | 38.13 | 38.26 | 11,969,639 | -0.85(-2.17%) |
Jun 08, 2020 | 38.68 | 39.30 | 38.67 | 39.11 | 8,499,640 | +0.28(+0.72%) |
Jun 05, 2020 | 38.15 | 39.33 | 38.00 | 38.83 | 12,623,000 | +1.41(+3.77%) |
Jun 04, 2020 | 37.84 | 37.84 | 37.23 | 37.42 | 6,797,034 | -0.49(-1.29%) |
Jun 03, 2020 | 37.75 | 38.03 | 37.23 | 37.91 | 12,471,912 | +0.37(+0.99%) |
Jun 02, 2020 | 37.62 | 37.93 | 37.46 | 37.54 | 10,371,243 | +0.04(+0.11%) |
Jun 01, 2020 | 37.71 | 38.18 | 37.42 | 37.50 | 6,174,572 | -0.49(-1.29%) |
May 29, 2020 | 37.68 | 38.04 | 36.70 | 37.99 | 10,062,900 | +0.52(+1.39%) |
May 28, 2020 | 37.45 | 37.99 | 37.11 | 37.47 | 8,924,318 | +0.33(+0.89%) |
May 27, 2020 | 36.36 | 37.18 | 36.01 | 37.14 | 9,472,886 | +0.95(+2.63%) |
May 26, 2020 | 37.03 | 37.03 | 35.86 | 36.19 | 12,272,250 | +0.28(+0.78%) |
May 22, 2020 | 35.57 | 36.32 | 35.27 | 35.91 | 28,426,300 | +1.12(+3.22%) |
May 21, 2020 | 35.52 | 36.13 | 34.45 | 34.79 | 24,246,716 | -2.39(-6.43%) |
May 20, 2020 | 35.92 | 37.49 | 35.77 | 37.18 | 10,706,243 | +1.75(+4.94%) |
May 19, 2020 | 36.39 | 36.57 | 35.40 | 35.43 | 11,366,795 | -0.99(-2.72%) |
May 18, 2020 | 35.76 | 36.87 | 35.76 | 36.42 | 13,687,137 | +1.59(+4.57%) |
May 15, 2020 | 35.28 | 35.32 | 34.22 | 34.83 | 10,291,600 | -0.67(-1.89%) |
May 14, 2020 | 35.32 | 35.83 | 34.52 | 35.50 | 6,564,849 | -0.27(-0.75%) |
May 13, 2020 | 36.85 | 36.94 | 35.48 | 35.77 | 8,053,474 | -1.21(-3.27%) |
May 12, 2020 | 37.91 | 37.95 | 36.97 | 36.98 | 8,027,253 | -0.80(-2.12%) |
May 11, 2020 | 37.86 | 38.33 | 37.01 | 37.78 | 7,992,309 | -0.40(-1.05%) |
May 08, 2020 | 37.50 | 38.36 | 37.15 | 38.18 | 10,191,900 | +1.18(+3.19%) |
May 07, 2020 | 36.55 | 37.09 | 36.38 | 37.00 | 8,829,250 | +1.11(+3.09%) |
May 06, 2020 | 37.00 | 37.12 | 35.87 | 35.89 | 6,825,498 | -0.92(-2.50%) |
May 05, 2020 | 36.06 | 37.37 | 36.06 | 36.81 | 7,002,236 | +0.98(+2.74%) |
May 04, 2020 | 35.71 | 36.06 | 35.44 | 35.83 | 5,631,419 | -0.16(-0.44%) |
May 01, 2020 | 36.95 | 36.97 | 35.76 | 35.99 | 7,484,800 | -1.49(-3.98%) |
Apr 30, 2020 | 36.88 | 37.77 | 36.69 | 37.48 | 11,143,074 | +0.05(+0.13%) |
Apr 29, 2020 | 36.80 | 37.88 | 36.29 | 37.43 | 12,658,863 | +1.50(+4.17%) |
Apr 28, 2020 | 37.42 | 37.50 | 35.85 | 35.93 | 8,984,221 | -1.07(-2.89%) |
Apr 27, 2020 | 37.18 | 37.44 | 36.64 | 37.00 | 10,040,405 | +0.10(+0.27%) |
Apr 24, 2020 | 36.78 | 37.27 | 36.46 | 36.90 | 8,100,800 | +0.50(+1.37%) |
Apr 23, 2020 | 35.89 | 36.76 | 35.81 | 36.40 | 8,425,161 | +0.91(+2.56%) |
Apr 22, 2020 | 35.53 | 35.89 | 34.37 | 35.49 | 10,398,186 | +0.44(+1.26%) |
Apr 21, 2020 | 36.19 | 36.63 | 35.00 | 35.05 | 11,514,937 | -2.20(-5.91%) |
Apr 20, 2020 | 37.82 | 38.48 | 37.25 | 37.25 | 10,392,393 | -1.04(-2.72%) |
Apr 17, 2020 | 36.65 | 38.47 | 36.65 | 38.29 | 19,998,000 | +2.04(+5.63%) |
Apr 16, 2020 | 35.03 | 35.58 | 34.82 | 36.25 | 8,085,600 | +1.55(+4.47%) |
Apr 15, 2020 | 35.19 | 35.24 | 34.19 | 34.70 | 9,994,269 | -1.22(-3.40%) |
Apr 14, 2020 | 35.81 | 36.45 | 35.43 | 35.92 | 12,337,161 | +0.71(+2.02%) |
Apr 13, 2020 | 36.58 | 36.75 | 34.40 | 35.21 | 11,990,145 | -1.62(-4.40%) |
Apr 09, 2020 | 35.25 | 37.24 | 34.99 | 36.83 | 19,098,800 | +1.70(+4.84%) |
Apr 08, 2020 | 33.99 | 35.70 | 33.70 | 35.13 | 13,608,697 | +1.44(+4.27%) |
Apr 07, 2020 | 34.33 | 35.72 | 33.38 | 33.69 | 21,342,430 | +0.81(+2.46%) |
Apr 06, 2020 | 32.91 | 33.19 | 32.49 | 32.88 | 13,647,044 | +1.71(+5.49%) |
Apr 03, 2020 | 30.82 | 31.52 | 30.63 | 31.17 | 10,895,500 | +0.12(+0.39%) |
Apr 02, 2020 | 30.01 | 31.46 | 29.65 | 31.05 | 12,401,927 | +0.86(+2.85%) |
Apr 01, 2020 | 31.62 | 31.88 | 29.93 | 30.19 | 9,990,663 | -2.44(-7.48%) |
Mar 31, 2020 | 31.54 | 33.25 | 31.03 | 32.63 | 14,176,105 | +0.99(+3.13%) |
Mar 30, 2020 | 30.77 | 31.84 | 29.56 | 31.64 | 12,193,032 | +1.03(+3.36%) |
Mar 27, 2020 | 30.32 | 31.39 | 29.47 | 30.61 | 11,232,700 | -0.81(-2.58%) |
Mar 26, 2020 | 30.31 | 31.82 | 30.06 | 31.42 | 13,137,525 | +1.50(+5.01%) |
Mar 25, 2020 | 28.12 | 31.24 | 27.28 | 29.92 | 19,681,676 | +1.70(+6.02%) |
Mar 24, 2020 | 26.81 | 28.63 | 26.77 | 28.22 | 16,752,397 | +2.39(+9.25%) |
Mar 23, 2020 | 26.90 | 27.19 | 24.10 | 25.83 | 17,190,466 | -1.41(-5.18%) |
Mar 20, 2020 | 28.63 | 28.78 | 27.10 | 27.24 | 11,223,200 | -1.03(-3.64%) |
Mar 19, 2020 | 26.74 | 28.87 | 25.51 | 28.27 | 12,088,637 | +1.03(+3.78%) |
Mar 18, 2020 | 26.98 | 27.70 | 25.41 | 27.24 | 18,167,776 | -1.55(-5.38%) |
Mar 17, 2020 | 28.10 | 29.04 | 26.34 | 28.79 | 18,097,192 | +1.24(+4.50%) |
Mar 16, 2020 | 28.72 | 29.23 | 27.16 | 27.55 | 17,232,094 | -4.78(-14.79%) |
Mar 13, 2020 | 32.54 | 32.71 | 29.35 | 32.33 | 17,420,900 | +1.33(+4.29%) |
Mar 12, 2020 | 31.63 | 33.52 | 30.57 | 31.00 | 23,545,344 | -2.86(-8.45%) |
Mar 11, 2020 | 34.17 | 34.79 | 33.47 | 33.86 | 20,113,236 | -1.32(-3.75%) |
Mar 10, 2020 | 35.92 | 35.92 | 33.73 | 35.18 | 13,372,159 | +1.09(+3.20%) |
Mar 09, 2020 | 34.92 | 35.10 | 33.67 | 34.09 | 15,378,750 | -3.51(-9.34%) |
Mar 06, 2020 | 36.14 | 37.70 | 35.88 | 37.60 | 17,949,100 | +0.14(+0.37%) |
Mar 05, 2020 | 37.99 | 37.99 | 36.35 | 37.46 | 20,434,812 | -1.29(-3.33%) |
Mar 04, 2020 | 38.05 | 38.78 | 37.23 | 38.75 | 10,112,525 | +1.52(+4.08%) |
Mar 03, 2020 | 38.30 | 39.36 | 36.56 | 37.23 | 13,875,490 | -1.04(-2.72%) |
Mar 02, 2020 | 37.60 | 38.27 | 36.71 | 38.27 | 14,330,496 | +0.88(+2.35%) |
Feb 28, 2020 | 37.09 | 37.54 | 36.26 | 37.39 | 19,871,200 | -0.53(-1.40%) |
Feb 27, 2020 | 38.62 | 39.58 | 37.89 | 37.92 | 15,338,036 | -1.47(-3.73%) |
Feb 26, 2020 | 40.37 | 40.60 | 39.37 | 39.39 | 10,062,275 | -0.52(-1.30%) |
Feb 25, 2020 | 41.15 | 41.32 | 39.71 | 39.91 | 8,745,433 | -1.17(-2.85%) |
Feb 24, 2020 | 41.48 | 41.90 | 40.92 | 41.08 | 6,533,261 | -1.54(-3.61%) |
Feb 21, 2020 | 42.26 | 42.85 | 42.04 | 42.62 | 7,282,300 | +0.12(+0.28%) |
Feb 20, 2020 | 43.02 | 43.16 | 42.03 | 42.50 | 6,123,492 | -0.52(-1.21%) |
Feb 19, 2020 | 42.31 | 43.44 | 42.28 | 43.02 | 7,411,997 | +0.86(+2.04%) |
Feb 18, 2020 | 42.25 | 42.37 | 41.65 | 42.16 | 8,024,491 | -0.15(-0.35%) |
Feb 14, 2020 | 42.27 | 42.41 | 42.08 | 42.31 | 7,289,900 | +0.13(+0.31%) |
Feb 13, 2020 | 42.17 | 42.47 | 41.81 | 42.18 | 6,406,653 | -0.05(-0.12%) |
Feb 12, 2020 | 42.61 | 42.75 | 42.23 | 42.23 | 8,374,084 | -0.34(-0.80%) |
Feb 11, 2020 | 42.32 | 42.66 | 42.10 | 42.57 | 4,861,097 | +0.35(+0.83%) |
Feb 10, 2020 | 42.02 | 42.53 | 41.88 | 42.22 | 6,150,868 | +0.03(+0.07%) |
Feb 07, 2020 | 42.75 | 42.95 | 41.95 | 42.19 | 8,381,600 | -0.82(-1.91%) |
Feb 06, 2020 | 42.60 | 43.24 | 42.24 | 43.01 | 6,991,331 | +0.39(+0.92%) |
Feb 05, 2020 | 43.05 | 43.33 | 42.44 | 42.62 | 13,227,087 | -0.26(-0.61%) |
Feb 04, 2020 | 42.83 | 43.20 | 42.70 | 42.88 | 9,123,356 | +0.65(+1.54%) |
Feb 03, 2020 | 42.17 | 42.56 | 42.10 | 42.23 | 8,763,371 | +0.36(+0.86%) |
Jan 31, 2020 | 43.29 | 43.30 | 41.78 | 41.87 | 12,425,000 | -1.54(-3.55%) |
Jan 30, 2020 | 43.50 | 43.77 | 43.12 | 43.41 | 8,792,451 | -0.54(-1.23%) |
Jan 29, 2020 | 43.63 | 44.20 | 43.42 | 43.95 | 6,629,623 | +0.50(+1.15%) |
Jan 28, 2020 | 42.75 | 43.59 | 42.63 | 43.45 | 7,223,118 | +0.80(+1.88%) |
Jan 27, 2020 | 42.50 | 43.13 | 42.35 | 42.65 | 5,672,390 | -0.56(-1.30%) |
Jan 24, 2020 | 43.60 | 43.70 | 43.03 | 43.21 | 4,022,200 | -0.36(-0.83%) |
Jan 23, 2020 | 43.92 | 44.03 | 43.19 | 43.57 | 6,366,664 | -0.48(-1.09%) |
Jan 22, 2020 | 44.41 | 44.44 | 43.96 | 44.05 | 6,515,216 | -0.02(-0.05%) |
Jan 21, 2020 | 44.18 | 44.39 | 43.76 | 44.07 | 8,589,986 | -0.21(-0.47%) |
Jan 17, 2020 | 43.20 | 44.31 | 43.14 | 44.28 | 15,909,700 | +1.08(+2.50%) |
Jan 16, 2020 | 42.71 | 43.33 | 42.66 | 43.20 | 11,654,256 | +0.63(+1.48%) |
Jan 15, 2020 | 42.81 | 42.83 | 42.34 | 42.57 | 12,805,542 | -0.09(-0.21%) |
Jan 14, 2020 | 42.41 | 42.82 | 41.65 | 42.66 | 27,589,010 | -2.81(-6.18%) |
Jan 13, 2020 | 45.65 | 45.73 | 45.36 | 45.47 | 4,877,623 | -0.20(-0.44%) |
Jan 10, 2020 | 45.95 | 46.11 | 45.55 | 45.67 | 5,492,700 | -0.04(-0.09%) |
Jan 09, 2020 | 45.96 | 46.13 | 45.49 | 45.71 | 7,225,830 | +0.07(+0.15%) |
Jan 08, 2020 | 45.60 | 46.06 | 45.47 | 45.64 | 5,071,839 | +0.24(+0.53%) |
Jan 07, 2020 | 45.12 | 45.58 | 44.97 | 45.40 | 4,298,406 | +0.05(+0.11%) |
Jan 06, 2020 | 44.85 | 45.57 | 44.68 | 45.35 | 5,768,878 | +0.37(+0.82%) |
Jan 03, 2020 | 44.52 | 45.21 | 44.35 | 44.98 | 4,704,200 | -0.35(-0.77%) |
Jan 02, 2020 | 45.50 | 45.59 | 44.94 | 45.33 | 6,092,390 | +0.11(+0.24%) |
Dec 31, 2019 | 44.95 | 45.23 | 44.72 | 45.22 | 3,725,800 | +0.23(+0.51%) |
Dec 30, 2019 | 45.31 | 45.37 | 44.94 | 44.99 | 3,868,241 | -0.23(-0.51%) |
Dec 27, 2019 | 45.40 | 45.42 | 45.11 | 45.22 | 2,123,400 | -0.04(-0.09%) |
Dec 26, 2019 | 45.34 | 45.34 | 45.01 | 45.26 | 2,008,989 | -0.05(-0.11%) |
Dec 24, 2019 | 45.22 | 45.41 | 45.14 | 45.31 | 1,036,700 | +0.09(+0.20%) |
Dec 23, 2019 | 45.48 | 45.48 | 44.81 | 45.22 | 5,062,114 | -0.15(-0.33%) |
Dec 20, 2019 | 45.26 | 46.62 | 45.08 | 45.37 | 14,231,700 | +0.54(+1.20%) |
Dec 19, 2019 | 44.18 | 44.96 | 44.13 | 44.83 | 6,883,102 | +0.09(+0.20%) |
Dec 18, 2019 | 44.87 | 44.90 | 44.64 | 44.74 | 4,932,612 | -0.01(-0.02%) |
Dec 17, 2019 | 45.11 | 45.21 | 44.49 | 44.75 | 9,109,463 | -0.45(-1.00%) |
Dec 16, 2019 | 45.45 | 45.68 | 45.14 | 45.20 | 8,569,200 | +0.11(+0.24%) |
Dec 13, 2019 | 44.45 | 45.27 | 44.40 | 45.09 | 7,538,900 | +0.42(+0.94%) |
Dec 12, 2019 | 43.81 | 44.85 | 43.78 | 44.67 | 7,023,051 | +0.85(+1.94%) |
Dec 11, 2019 | 44.00 | 44.04 | 43.76 | 43.82 | 5,844,163 | -0.19(-0.43%) |
Dec 10, 2019 | 43.73 | 44.31 | 43.50 | 44.01 | 5,704,829 | +0.30(+0.69%) |
Dec 09, 2019 | 44.07 | 44.17 | 43.66 | 43.71 | 9,749,905 | -0.37(-0.84%) |
Dec 06, 2019 | 43.50 | 44.22 | 43.36 | 44.08 | 7,951,400 | +0.82(+1.90%) |
Dec 05, 2019 | 43.06 | 43.41 | 42.57 | 43.26 | 5,409,225 | +0.25(+0.58%) |
Dec 04, 2019 | 42.82 | 43.12 | 42.71 | 43.01 | 3,657,669 | +0.40(+0.94%) |
Dec 03, 2019 | 42.31 | 42.78 | 42.22 | 42.61 | 3,262,065 | -0.11(-0.26%) |
Dec 02, 2019 | 43.33 | 43.40 | 42.35 | 42.72 | 4,920,673 | -0.53(-1.23%) |
Nov 29, 2019 | 43.15 | 43.35 | 42.87 | 43.25 | 2,375,400 | +0.04(+0.09%) |
Nov 27, 2019 | 43.00 | 43.33 | 42.87 | 43.21 | 4,736,000 | +0.89(+2.10%) |
Nov 26, 2019 | 42.86 | 42.88 | 42.32 | 42.32 | 5,847,856 | -0.53(-1.24%) |
Nov 25, 2019 | 42.10 | 42.89 | 41.99 | 42.85 | 5,029,904 | +1.00(+2.39%) |
Nov 22, 2019 | 42.48 | 42.55 | 41.65 | 41.85 | 5,655,400 | -0.51(-1.20%) |
Nov 21, 2019 | 42.49 | 42.56 | 41.87 | 42.36 | 3,935,668 | -0.25(-0.59%) |
Nov 20, 2019 | 42.59 | 42.84 | 42.31 | 42.61 | 5,274,366 | -0.02(-0.05%) |
Nov 19, 2019 | 42.36 | 42.72 | 42.07 | 42.63 | 5,389,192 | +0.34(+0.80%) |
Nov 18, 2019 | 42.36 | 43.49 | 42.17 | 42.29 | 11,969,770 | -0.02(-0.05%) |
Nov 15, 2019 | 41.89 | 42.32 | 41.56 | 42.31 | 7,514,400 | +0.74(+1.78%) |
Nov 14, 2019 | 41.45 | 41.66 | 41.26 | 41.57 | 4,674,451 | +0.15(+0.36%) |
Nov 13, 2019 | 41.28 | 41.55 | 41.01 | 41.42 | 5,149,881 | +0.20(+0.49%) |
Nov 12, 2019 | 40.22 | 41.29 | 40.17 | 41.22 | 7,076,652 | +1.05(+2.61%) |
Nov 11, 2019 | 40.32 | 40.79 | 40.04 | 40.17 | 5,199,655 | -0.34(-0.84%) |
Nov 08, 2019 | 40.61 | 40.86 | 40.41 | 40.51 | 3,235,600 | -0.21(-0.52%) |
Nov 07, 2019 | 40.76 | 41.03 | 40.33 | 40.72 | 4,586,078 | +0.00(+0.00%) |
Nov 06, 2019 | 40.75 | 40.97 | 40.19 | 40.72 | 4,296,049 | +0.13(+0.32%) |
Nov 05, 2019 | 40.90 | 40.96 | 40.15 | 40.59 | 5,801,154 | -0.39(-0.95%) |
Nov 04, 2019 | 41.71 | 41.71 | 40.81 | 40.98 | 6,110,889 | -0.53(-1.28%) |
Nov 01, 2019 | 42.05 | 42.42 | 41.41 | 41.51 | 7,382,300 | -0.19(-0.46%) |
Oct 31, 2019 | 41.92 | 42.07 | 41.60 | 41.70 | 5,321,689 | -0.31(-0.74%) |
Oct 30, 2019 | 41.86 | 42.04 | 41.37 | 42.01 | 4,275,049 | +0.26(+0.62%) |
Oct 29, 2019 | 41.36 | 42.11 | 41.25 | 41.75 | 4,831,266 | +0.18(+0.43%) |
Oct 28, 2019 | 40.85 | 41.68 | 40.81 | 41.57 | 6,527,825 | +0.72(+1.76%) |
Oct 25, 2019 | 40.48 | 41.24 | 40.26 | 40.85 | 6,548,900 | +0.31(+0.76%) |
Oct 24, 2019 | 40.22 | 40.72 | 39.89 | 40.54 | 10,835,209 | +0.45(+1.12%) |
Oct 23, 2019 | 40.75 | 41.24 | 39.77 | 40.09 | 21,366,352 | +1.91(+5.00%) |
Oct 22, 2019 | 38.90 | 38.94 | 38.09 | 38.18 | 9,868,247 | -0.47(-1.22%) |
Oct 21, 2019 | 38.67 | 38.95 | 38.50 | 38.65 | 8,770,058 | +0.18(+0.47%) |
Oct 18, 2019 | 38.25 | 38.66 | 38.01 | 38.47 | 10,584,800 | +0.30(+0.79%) |
Oct 17, 2019 | 38.43 | 38.56 | 38.12 | 38.17 | 6,337,883 | -0.01(-0.03%) |
Oct 16, 2019 | 38.22 | 38.40 | 37.87 | 38.18 | 14,838,164 | -0.28(-0.73%) |
Oct 15, 2019 | 38.38 | 38.66 | 37.76 | 38.46 | 10,241,455 | +0.49(+1.29%) |
Oct 14, 2019 | 38.28 | 38.52 | 37.95 | 37.97 | 5,517,352 | -0.26(-0.68%) |
Oct 11, 2019 | 38.32 | 38.95 | 38.11 | 38.23 | 16,058,100 | +0.25(+0.66%) |
Oct 10, 2019 | 38.29 | 38.57 | 37.65 | 37.98 | 17,401,252 | -0.63(-1.63%) |
Oct 09, 2019 | 38.30 | 38.88 | 38.23 | 38.61 | 8,652,886 | +0.74(+1.95%) |
Oct 08, 2019 | 40.05 | 40.23 | 37.78 | 37.87 | 19,613,172 | -2.48(-6.15%) |
Oct 07, 2019 | 40.35 | 40.51 | 40.10 | 40.35 | 3,616,638 | -0.18(-0.44%) |
Oct 04, 2019 | 40.04 | 40.72 | 39.89 | 40.53 | 6,235,800 | +0.78(+1.96%) |
Oct 03, 2019 | 39.09 | 39.83 | 38.90 | 39.75 | 5,536,149 | +0.60(+1.53%) |
Oct 02, 2019 | 39.77 | 39.91 | 38.90 | 39.15 | 8,431,489 | -1.09(-2.71%) |