Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.99 | 35.31 | 34.55 | 35.00 | 3,191,094 | -0.07(-0.21%) |
Oct 29, 2020 | 34.20 | 35.47 | 33.99 | 35.07 | 3,735,742 | +0.67(+1.95%) |
Oct 28, 2020 | 34.80 | 35.14 | 34.16 | 34.40 | 4,442,797 | -1.10(-3.09%) |
Oct 27, 2020 | 36.15 | 36.23 | 35.47 | 35.50 | 3,381,001 | -0.74(-2.03%) |
Oct 26, 2020 | 36.55 | 36.85 | 35.94 | 36.23 | 3,072,260 | -0.89(-2.39%) |
Oct 23, 2020 | 37.45 | 37.75 | 37.06 | 37.12 | 2,442,380 | -0.15(-0.41%) |
Oct 22, 2020 | 37.07 | 37.36 | 36.84 | 37.27 | 2,193,559 | +0.09(+0.24%) |
Oct 21, 2020 | 37.03 | 37.65 | 36.87 | 37.19 | 2,957,655 | +0.06(+0.17%) |
Oct 20, 2020 | 37.77 | 37.85 | 36.90 | 37.12 | 3,556,901 | -0.23(-0.62%) |
Oct 19, 2020 | 37.42 | 37.63 | 37.09 | 37.35 | 4,030,074 | +0.12(+0.32%) |
Oct 16, 2020 | 37.09 | 37.45 | 36.66 | 37.23 | 6,137,700 | +0.79(+2.17%) |
Oct 15, 2020 | 35.27 | 36.49 | 35.18 | 36.44 | 4,700,328 | +0.71(+1.99%) |
Oct 14, 2020 | 35.42 | 35.99 | 35.42 | 35.73 | 3,648,938 | +0.52(+1.48%) |
Oct 13, 2020 | 35.27 | 35.71 | 34.78 | 35.21 | 3,407,523 | -0.37(-1.03%) |
Oct 12, 2020 | 35.15 | 36.02 | 34.69 | 35.58 | 5,651,436 | +1.44(+4.22%) |
Oct 09, 2020 | 34.84 | 35.36 | 34.14 | 34.14 | 5,818,591 | +0.14(+0.42%) |
Oct 08, 2020 | 33.45 | 34.01 | 33.43 | 33.99 | 2,586,733 | +0.54(+1.63%) |
Oct 07, 2020 | 32.87 | 33.59 | 32.77 | 33.45 | 3,512,727 | +0.91(+2.80%) |
Oct 06, 2020 | 33.20 | 33.39 | 32.51 | 32.54 | 3,342,821 | -0.61(-1.83%) |
Oct 05, 2020 | 32.84 | 33.46 | 32.70 | 33.15 | 3,012,585 | +0.76(+2.35%) |
Oct 02, 2020 | 31.45 | 32.62 | 31.32 | 32.39 | 3,511,453 | +0.42(+1.33%) |
Oct 01, 2020 | 32.63 | 32.93 | 31.87 | 31.96 | 3,401,490 | -0.47(-1.46%) |
Sep 30, 2020 | 32.28 | 32.81 | 32.16 | 32.43 | 3,104,028 | +0.21(+0.65%) |
Sep 29, 2020 | 33.01 | 33.01 | 31.84 | 32.23 | 3,510,428 | -0.71(-2.16%) |
Sep 28, 2020 | 33.21 | 33.41 | 32.54 | 32.94 | 4,217,806 | +0.01(+0.02%) |
Sep 25, 2020 | 31.01 | 33.21 | 30.71 | 32.93 | 7,632,627 | +1.56(+4.97%) |
Sep 24, 2020 | 31.48 | 31.96 | 30.96 | 31.37 | 2,450,504 | -0.05(-0.15%) |
Sep 23, 2020 | 32.59 | 32.65 | 31.38 | 31.42 | 3,807,096 | -1.21(-3.70%) |
Sep 22, 2020 | 32.70 | 32.97 | 32.26 | 32.63 | 2,470,227 | -0.21(-0.63%) |
Sep 21, 2020 | 32.89 | 33.19 | 32.21 | 32.83 | 3,541,503 | -0.81(-2.40%) |
Sep 18, 2020 | 34.07 | 34.47 | 33.59 | 33.64 | 5,827,340 | -0.67(-1.96%) |
Sep 17, 2020 | 33.10 | 34.48 | 32.73 | 34.31 | 5,695,580 | +0.78(+2.31%) |
Sep 16, 2020 | 33.53 | 33.91 | 33.14 | 33.54 | 4,421,324 | +0.21(+0.62%) |
Sep 15, 2020 | 32.80 | 33.41 | 32.62 | 33.33 | 4,936,753 | +0.70(+2.13%) |
Sep 14, 2020 | 31.50 | 32.79 | 31.42 | 32.63 | 6,565,312 | +1.50(+4.80%) |
Sep 11, 2020 | 30.54 | 31.31 | 30.33 | 31.14 | 2,978,729 | +0.76(+2.50%) |
Sep 10, 2020 | 30.75 | 30.99 | 30.36 | 30.38 | 2,973,099 | -0.26(-0.84%) |
Sep 09, 2020 | 30.27 | 30.96 | 30.05 | 30.63 | 3,758,361 | +0.78(+2.63%) |
Sep 08, 2020 | 31.11 | 31.23 | 29.81 | 29.85 | 5,761,300 | -1.38(-4.41%) |
Sep 04, 2020 | 31.24 | 31.48 | 30.70 | 31.23 | 4,847,263 | +0.55(+1.80%) |
Sep 03, 2020 | 31.13 | 31.63 | 30.27 | 30.67 | 5,122,553 | -0.40(-1.29%) |
Sep 02, 2020 | 30.10 | 31.10 | 29.87 | 31.07 | 6,703,731 | +1.06(+3.52%) |
Sep 01, 2020 | 28.98 | 30.03 | 28.75 | 30.02 | 4,128,772 | +1.00(+3.45%) |
Aug 31, 2020 | 29.54 | 29.54 | 28.91 | 29.02 | 3,495,809 | -0.53(-1.79%) |
Aug 28, 2020 | 29.36 | 29.69 | 29.26 | 29.55 | 2,115,021 | +0.26(+0.90%) |
Aug 27, 2020 | 28.96 | 29.50 | 28.95 | 29.28 | 2,193,375 | +0.34(+1.19%) |
Aug 26, 2020 | 28.87 | 28.99 | 28.61 | 28.94 | 1,936,955 | -0.03(-0.11%) |
Aug 25, 2020 | 29.96 | 30.03 | 28.95 | 28.97 | 2,401,906 | -0.85(-2.84%) |
Aug 24, 2020 | 28.61 | 29.94 | 28.57 | 29.82 | 3,773,839 | +1.67(+5.94%) |
Aug 21, 2020 | 28.24 | 28.46 | 27.85 | 28.15 | 3,302,713 | -0.40(-1.40%) |
Aug 20, 2020 | 28.60 | 28.83 | 28.38 | 28.55 | 2,007,498 | -0.42(-1.44%) |
Aug 19, 2020 | 29.07 | 29.49 | 28.88 | 28.96 | 1,995,270 | -0.03(-0.11%) |
Aug 18, 2020 | 29.19 | 29.41 | 28.95 | 28.99 | 2,187,338 | -0.31(-1.06%) |
Aug 17, 2020 | 29.83 | 29.83 | 29.22 | 29.31 | 2,287,780 | -0.51(-1.72%) |
Aug 14, 2020 | 28.96 | 29.90 | 28.87 | 29.82 | 3,788,940 | +0.62(+2.14%) |
Aug 13, 2020 | 28.74 | 29.35 | 28.66 | 29.19 | 3,443,763 | +0.23(+0.78%) |
Aug 12, 2020 | 29.46 | 29.55 | 28.75 | 28.97 | 3,457,598 | -0.24(-0.81%) |
Aug 11, 2020 | 29.43 | 30.24 | 29.11 | 29.20 | 4,454,160 | +0.56(+1.96%) |
Aug 10, 2020 | 28.14 | 28.67 | 28.03 | 28.64 | 3,374,687 | +0.65(+2.31%) |
Aug 07, 2020 | 26.96 | 28.02 | 26.76 | 28.00 | 5,674,170 | +0.17(+0.62%) |
Aug 06, 2020 | 28.00 | 28.29 | 27.82 | 27.82 | 3,395,590 | -0.24(-0.87%) |
Aug 05, 2020 | 28.11 | 28.47 | 28.05 | 28.07 | 3,603,379 | +0.24(+0.85%) |
Aug 04, 2020 | 27.79 | 28.12 | 27.59 | 27.83 | 4,165,339 | -0.13(-0.45%) |
Aug 03, 2020 | 27.78 | 28.14 | 27.50 | 27.96 | 4,810,060 | +0.51(+1.87%) |
Jul 31, 2020 | 27.85 | 28.03 | 27.10 | 27.44 | 5,131,244 | -0.77(-2.71%) |
Jul 30, 2020 | 29.40 | 29.69 | 27.91 | 28.21 | 4,628,386 | -0.78(-2.69%) |
Jul 29, 2020 | 28.69 | 29.16 | 28.48 | 28.99 | 3,973,577 | +0.46(+1.60%) |
Jul 28, 2020 | 28.98 | 29.05 | 28.41 | 28.53 | 3,232,975 | -0.54(-1.85%) |
Jul 27, 2020 | 28.60 | 29.13 | 28.34 | 29.07 | 2,785,851 | +0.42(+1.46%) |
Jul 24, 2020 | 29.03 | 29.15 | 28.55 | 28.65 | 1,736,781 | -0.24(-0.85%) |
Jul 23, 2020 | 28.83 | 29.09 | 28.64 | 28.90 | 2,025,379 | -0.02(-0.05%) |
Jul 22, 2020 | 28.79 | 29.06 | 28.54 | 28.91 | 2,156,016 | +0.03(+0.11%) |
Jul 21, 2020 | 28.60 | 29.24 | 28.60 | 28.88 | 1,923,779 | +0.21(+0.72%) |
Jul 20, 2020 | 28.90 | 29.05 | 28.49 | 28.68 | 2,663,649 | -0.45(-1.54%) |
Jul 17, 2020 | 29.62 | 29.62 | 29.02 | 29.13 | 3,056,512 | -0.37(-1.26%) |
Jul 16, 2020 | 28.64 | 29.72 | 28.49 | 29.50 | 4,451,846 | +0.85(+2.97%) |
Jul 15, 2020 | 28.86 | 29.02 | 28.27 | 28.64 | 3,444,678 | +0.67(+2.40%) |
Jul 14, 2020 | 27.37 | 28.13 | 27.19 | 27.97 | 4,257,599 | +0.64(+2.34%) |
Jul 13, 2020 | 27.30 | 27.75 | 27.02 | 27.33 | 3,347,459 | +0.09(+0.32%) |
Jul 10, 2020 | 26.21 | 27.29 | 26.21 | 27.25 | 2,503,698 | +1.13(+4.32%) |
Jul 09, 2020 | 26.83 | 26.93 | 25.99 | 26.12 | 3,506,316 | -0.81(-3.02%) |
Jul 08, 2020 | 27.69 | 27.74 | 26.68 | 26.93 | 3,828,149 | -0.87(-3.12%) |
Jul 07, 2020 | 28.00 | 28.06 | 27.58 | 27.80 | 4,119,204 | -0.55(-1.95%) |
Jul 06, 2020 | 28.57 | 28.78 | 28.00 | 28.35 | 3,329,832 | +0.47(+1.67%) |
Jul 02, 2020 | 27.82 | 28.24 | 27.63 | 27.89 | 2,601,052 | +0.43(+1.55%) |
Jul 01, 2020 | 27.88 | 28.05 | 27.23 | 27.46 | 2,970,640 | -0.32(-1.14%) |
Jun 30, 2020 | 27.44 | 28.01 | 27.17 | 27.78 | 3,204,905 | +0.16(+0.57%) |
Jun 29, 2020 | 27.07 | 27.94 | 27.00 | 27.62 | 3,237,822 | +0.95(+3.58%) |
Jun 26, 2020 | 26.48 | 26.76 | 26.16 | 26.66 | 4,683,009 | +0.02(+0.06%) |
Jun 25, 2020 | 26.30 | 26.69 | 25.71 | 26.65 | 2,487,040 | +0.16(+0.60%) |
Jun 24, 2020 | 27.19 | 27.19 | 26.44 | 26.49 | 3,993,287 | -1.00(-3.64%) |
Jun 23, 2020 | 27.37 | 27.74 | 27.22 | 27.49 | 3,254,518 | +0.34(+1.25%) |
Jun 22, 2020 | 27.30 | 27.31 | 26.64 | 27.15 | 3,387,064 | -0.35(-1.26%) |
Jun 19, 2020 | 28.23 | 28.30 | 27.35 | 27.50 | 11,311,580 | -0.17(-0.63%) |
Jun 18, 2020 | 27.48 | 28.00 | 27.35 | 27.67 | 2,839,144 | -0.08(-0.28%) |
Jun 17, 2020 | 28.22 | 28.39 | 27.67 | 27.75 | 3,153,032 | -0.42(-1.48%) |
Jun 16, 2020 | 28.68 | 29.04 | 27.84 | 28.17 | 3,612,467 | +0.51(+1.85%) |
Jun 15, 2020 | 26.60 | 27.95 | 26.34 | 27.66 | 4,171,362 | +0.11(+0.40%) |
Jun 12, 2020 | 28.08 | 28.10 | 26.92 | 27.55 | 3,066,273 | +0.79(+2.95%) |
Jun 11, 2020 | 27.69 | 28.29 | 26.52 | 26.76 | 4,139,589 | -2.25(-7.75%) |
Jun 10, 2020 | 30.01 | 30.06 | 28.95 | 29.01 | 2,811,953 | -1.21(-4.02%) |
Jun 09, 2020 | 30.69 | 30.73 | 30.02 | 30.22 | 2,628,773 | -1.09(-3.48%) |
Jun 08, 2020 | 30.92 | 31.40 | 30.63 | 31.31 | 3,346,368 | +0.52(+1.69%) |
Jun 05, 2020 | 30.88 | 31.74 | 30.40 | 30.79 | 4,101,420 | +0.95(+3.17%) |
Jun 04, 2020 | 28.87 | 29.86 | 28.52 | 29.84 | 3,715,932 | +0.72(+2.46%) |
Jun 03, 2020 | 28.40 | 29.39 | 28.20 | 29.13 | 3,459,261 | +1.33(+4.80%) |
Jun 02, 2020 | 27.55 | 28.27 | 27.49 | 27.79 | 2,948,100 | +0.39(+1.44%) |
Jun 01, 2020 | 26.88 | 27.59 | 26.85 | 27.40 | 3,409,231 | +0.54(+2.00%) |
May 29, 2020 | 27.45 | 27.56 | 26.59 | 26.86 | 7,809,368 | -0.82(-2.96%) |
May 28, 2020 | 28.41 | 28.51 | 27.26 | 27.68 | 3,402,469 | -0.59(-2.09%) |
May 27, 2020 | 27.81 | 28.45 | 27.61 | 28.27 | 3,349,745 | +1.19(+4.40%) |
May 26, 2020 | 26.02 | 27.20 | 25.80 | 27.08 | 3,800,919 | +1.74(+6.86%) |
May 22, 2020 | 25.55 | 25.62 | 24.98 | 25.34 | 3,841,277 | -0.23(-0.88%) |
May 21, 2020 | 25.52 | 26.13 | 25.47 | 25.57 | 2,328,920 | -0.05(-0.21%) |
May 20, 2020 | 25.16 | 25.93 | 25.13 | 25.62 | 2,974,004 | +0.77(+3.09%) |
May 19, 2020 | 25.22 | 25.46 | 24.61 | 24.86 | 2,274,106 | -0.61(-2.41%) |
May 18, 2020 | 25.07 | 25.79 | 25.02 | 25.47 | 5,159,576 | +1.36(+5.64%) |
May 15, 2020 | 24.08 | 24.23 | 23.63 | 24.11 | 3,512,875 | -0.40(-1.65%) |
May 14, 2020 | 23.67 | 24.54 | 23.11 | 24.51 | 4,052,317 | +0.56(+2.33%) |
May 13, 2020 | 24.82 | 24.85 | 23.57 | 23.95 | 3,331,524 | -0.99(-3.95%) |
May 12, 2020 | 25.77 | 26.04 | 24.90 | 24.94 | 2,683,244 | -0.74(-2.87%) |
May 11, 2020 | 26.18 | 26.25 | 25.57 | 25.68 | 2,720,702 | -0.99(-3.73%) |
May 08, 2020 | 25.76 | 26.70 | 25.69 | 26.67 | 2,487,229 | +1.36(+5.37%) |
May 07, 2020 | 25.32 | 25.96 | 25.15 | 25.31 | 4,044,125 | +0.33(+1.34%) |
May 06, 2020 | 25.84 | 26.12 | 24.96 | 24.98 | 3,925,106 | -0.72(-2.81%) |
May 05, 2020 | 26.34 | 26.40 | 25.60 | 25.70 | 4,781,615 | -0.21(-0.81%) |
May 04, 2020 | 26.01 | 26.18 | 25.50 | 25.91 | 3,209,167 | -0.42(-1.59%) |
May 01, 2020 | 26.17 | 26.41 | 25.67 | 26.33 | 3,525,882 | -0.26(-0.99%) |
Apr 30, 2020 | 26.01 | 27.24 | 25.64 | 26.59 | 5,000,076 | -1.76(-6.22%) |
Apr 29, 2020 | 28.52 | 29.00 | 28.22 | 28.36 | 5,771,505 | +0.60(+2.15%) |
Apr 28, 2020 | 26.24 | 28.07 | 26.07 | 27.76 | 11,508,987 | +2.28(+8.96%) |
Apr 27, 2020 | 24.32 | 25.61 | 24.30 | 25.48 | 5,439,759 | +1.30(+5.40%) |
Apr 24, 2020 | 24.13 | 24.35 | 23.71 | 24.17 | 5,377,686 | +0.46(+1.93%) |
Apr 23, 2020 | 23.57 | 24.06 | 23.47 | 23.71 | 4,344,026 | +0.44(+1.90%) |
Apr 22, 2020 | 23.81 | 23.93 | 23.17 | 23.27 | 4,006,379 | -0.12(-0.50%) |
Apr 21, 2020 | 23.29 | 23.80 | 23.16 | 23.39 | 3,970,588 | -0.51(-2.14%) |
Apr 20, 2020 | 24.47 | 24.51 | 23.81 | 23.90 | 4,043,421 | -0.83(-3.36%) |
Apr 17, 2020 | 24.25 | 25.10 | 24.12 | 24.73 | 8,423,457 | +1.07(+4.53%) |
Apr 16, 2020 | 24.69 | 24.96 | 23.26 | 23.66 | 5,379,084 | -1.03(-4.18%) |
Apr 15, 2020 | 25.28 | 25.46 | 24.20 | 24.69 | 5,296,572 | -1.38(-5.30%) |
Apr 14, 2020 | 27.08 | 27.08 | 25.45 | 26.07 | 5,408,772 | -0.64(-2.41%) |
Apr 13, 2020 | 26.50 | 26.93 | 25.80 | 26.72 | 4,940,138 | +0.19(+0.70%) |
Apr 09, 2020 | 26.00 | 27.10 | 25.90 | 26.53 | 5,352,186 | +0.82(+3.17%) |
Apr 08, 2020 | 24.25 | 25.92 | 24.19 | 25.72 | 5,301,208 | +1.73(+7.22%) |
Apr 07, 2020 | 25.24 | 25.59 | 23.96 | 23.99 | 5,463,078 | -0.50(-2.03%) |
Apr 06, 2020 | 23.97 | 24.69 | 23.76 | 24.48 | 7,813,718 | +1.68(+7.35%) |
Apr 03, 2020 | 23.42 | 24.06 | 22.64 | 22.81 | 4,809,743 | -0.86(-3.64%) |
Apr 02, 2020 | 23.19 | 24.38 | 23.17 | 23.67 | 4,362,805 | +0.26(+1.09%) |
Apr 01, 2020 | 23.05 | 24.14 | 22.74 | 23.41 | 5,136,264 | -0.76(-3.15%) |
Mar 31, 2020 | 24.13 | 24.55 | 23.45 | 24.17 | 5,880,264 | -0.16(-0.64%) |
Mar 30, 2020 | 23.79 | 24.50 | 23.36 | 24.33 | 4,171,341 | +0.55(+2.32%) |
Mar 27, 2020 | 23.30 | 24.52 | 22.95 | 23.78 | 4,944,581 | -0.30(-1.26%) |
Mar 26, 2020 | 22.65 | 24.44 | 22.53 | 24.08 | 5,695,519 | +1.72(+7.67%) |
Mar 25, 2020 | 21.78 | 23.69 | 20.69 | 22.36 | 7,595,150 | +0.69(+3.19%) |
Mar 24, 2020 | 21.78 | 22.25 | 20.63 | 21.67 | 6,377,804 | +1.12(+5.44%) |
Mar 23, 2020 | 22.46 | 23.08 | 20.48 | 20.55 | 8,769,188 | -2.36(-10.30%) |
Mar 20, 2020 | 23.40 | 24.21 | 22.53 | 22.91 | 6,744,612 | -0.48(-2.06%) |
Mar 19, 2020 | 23.88 | 24.09 | 22.59 | 23.40 | 4,743,999 | -0.64(-2.65%) |
Mar 18, 2020 | 23.76 | 26.00 | 23.18 | 24.03 | 5,459,463 | -1.97(-7.58%) |
Mar 17, 2020 | 23.63 | 26.04 | 22.57 | 26.00 | 7,557,166 | +2.93(+12.68%) |
Mar 16, 2020 | 22.35 | 25.90 | 21.90 | 23.08 | 7,299,507 | -2.89(-11.12%) |
Mar 13, 2020 | 23.61 | 25.98 | 22.75 | 25.97 | 7,762,274 | +3.74(+16.84%) |
Mar 12, 2020 | 23.51 | 24.00 | 22.22 | 22.22 | 6,735,324 | -2.80(-11.20%) |
Mar 11, 2020 | 25.62 | 25.79 | 24.44 | 25.03 | 6,094,484 | -1.51(-5.68%) |
Mar 10, 2020 | 26.17 | 26.59 | 25.07 | 26.53 | 5,349,842 | +1.47(+5.85%) |
Mar 09, 2020 | 25.82 | 26.39 | 24.68 | 25.07 | 5,720,360 | -2.66(-9.60%) |
Mar 06, 2020 | 27.36 | 27.99 | 27.08 | 27.73 | 5,215,803 | -0.64(-2.24%) |
Mar 05, 2020 | 28.54 | 29.03 | 28.09 | 28.36 | 3,884,820 | -1.08(-3.67%) |
Mar 04, 2020 | 29.26 | 29.51 | 28.82 | 29.44 | 4,511,973 | +0.67(+2.32%) |
Mar 03, 2020 | 29.53 | 30.37 | 28.43 | 28.78 | 4,983,419 | -0.91(-3.06%) |
Mar 02, 2020 | 28.92 | 29.71 | 28.32 | 29.69 | 5,927,386 | +0.99(+3.44%) |
Feb 28, 2020 | 27.95 | 28.93 | 27.64 | 28.70 | 6,434,498 | -0.08(-0.27%) |
Feb 27, 2020 | 29.51 | 30.21 | 28.76 | 28.78 | 5,358,878 | -1.37(-4.53%) |
Feb 26, 2020 | 30.83 | 31.21 | 30.06 | 30.14 | 4,585,524 | -0.32(-1.05%) |
Feb 25, 2020 | 32.19 | 32.43 | 30.39 | 30.46 | 4,850,063 | -1.65(-5.13%) |
Feb 24, 2020 | 32.50 | 32.60 | 31.93 | 32.11 | 3,336,773 | -1.49(-4.44%) |
Feb 21, 2020 | 33.23 | 33.74 | 32.95 | 33.60 | 3,456,596 | +0.25(+0.75%) |
Feb 20, 2020 | 32.83 | 33.43 | 32.75 | 33.35 | 2,845,036 | +0.59(+1.81%) |
Feb 19, 2020 | 33.16 | 33.42 | 32.70 | 32.76 | 3,199,038 | -0.41(-1.23%) |
Feb 18, 2020 | 33.03 | 33.18 | 32.69 | 33.16 | 1,988,709 | +0.03(+0.09%) |
Feb 14, 2020 | 33.34 | 33.61 | 32.98 | 33.13 | 2,313,838 | -0.20(-0.60%) |
Feb 13, 2020 | 33.95 | 33.95 | 33.16 | 33.33 | 2,881,146 | -0.81(-2.36%) |
Feb 12, 2020 | 34.19 | 34.51 | 34.11 | 34.14 | 2,298,878 | +0.10(+0.29%) |
Feb 11, 2020 | 33.75 | 34.47 | 33.63 | 34.04 | 2,298,728 | +0.48(+1.44%) |
Feb 10, 2020 | 33.33 | 33.66 | 33.22 | 33.56 | 2,117,630 | +0.14(+0.41%) |
Feb 07, 2020 | 33.66 | 33.76 | 33.37 | 33.42 | 2,384,227 | -0.53(-1.56%) |
Feb 06, 2020 | 34.00 | 34.12 | 33.53 | 33.95 | 3,662,730 | +0.16(+0.48%) |
Feb 05, 2020 | 32.37 | 33.92 | 32.37 | 33.79 | 5,899,176 | +1.75(+5.46%) |
Feb 04, 2020 | 32.17 | 32.31 | 31.96 | 32.04 | 4,258,881 | +0.39(+1.24%) |
Feb 03, 2020 | 31.45 | 31.86 | 31.25 | 31.65 | 4,650,179 | +0.41(+1.30%) |
Jan 31, 2020 | 32.03 | 32.14 | 30.72 | 31.24 | 8,354,246 | -1.13(-3.48%) |
Jan 30, 2020 | 32.79 | 33.12 | 31.73 | 32.37 | 5,925,879 | -0.91(-2.72%) |
Jan 29, 2020 | 33.03 | 33.62 | 32.95 | 33.27 | 4,508,410 | +0.40(+1.21%) |
Jan 28, 2020 | 32.98 | 33.00 | 32.65 | 32.87 | 2,601,137 | +0.21(+0.63%) |
Jan 27, 2020 | 32.80 | 33.02 | 32.51 | 32.67 | 4,047,900 | -0.73(-2.18%) |
Jan 24, 2020 | 34.19 | 34.24 | 33.23 | 33.39 | 3,681,077 | -0.87(-2.53%) |
Jan 23, 2020 | 33.95 | 34.40 | 33.59 | 34.26 | 2,154,213 | +0.12(+0.34%) |
Jan 22, 2020 | 34.24 | 34.45 | 34.08 | 34.15 | 2,180,690 | -0.02(-0.07%) |
Jan 21, 2020 | 34.19 | 34.40 | 33.63 | 34.17 | 4,168,847 | -0.93(-2.64%) |
Jan 17, 2020 | 34.88 | 35.26 | 34.81 | 35.10 | 3,476,167 | +0.31(+0.88%) |
Jan 16, 2020 | 34.30 | 34.82 | 34.22 | 34.79 | 4,176,115 | +0.65(+1.91%) |
Jan 15, 2020 | 33.99 | 34.27 | 33.79 | 34.14 | 1,720,109 | +0.06(+0.18%) |
Jan 14, 2020 | 33.99 | 34.25 | 33.95 | 34.08 | 2,618,819 | -0.02(-0.05%) |
Jan 13, 2020 | 33.87 | 34.22 | 33.74 | 34.09 | 3,564,905 | +0.35(+1.02%) |
Jan 10, 2020 | 33.84 | 34.11 | 33.70 | 33.75 | 2,341,863 | -0.09(-0.27%) |
Jan 09, 2020 | 33.85 | 34.05 | 33.65 | 33.84 | 2,306,708 | +0.09(+0.27%) |
Jan 08, 2020 | 33.41 | 33.95 | 33.34 | 33.75 | 3,280,797 | +0.39(+1.17%) |
Jan 07, 2020 | 33.50 | 33.57 | 33.18 | 33.36 | 4,326,957 | -0.36(-1.07%) |
Jan 06, 2020 | 34.17 | 34.28 | 33.66 | 33.72 | 3,968,017 | -0.59(-1.72%) |
Jan 03, 2020 | 34.39 | 34.57 | 34.29 | 34.31 | 3,696,458 | -0.61(-1.76%) |
Jan 02, 2020 | 35.66 | 35.71 | 34.84 | 34.92 | 4,257,307 | -0.41(-1.15%) |
Dec 31, 2019 | 35.14 | 35.36 | 35.11 | 35.33 | 1,870,127 | +0.12(+0.33%) |
Dec 30, 2019 | 35.21 | 35.31 | 34.94 | 35.21 | 1,697,963 | +0.01(+0.02%) |
Dec 27, 2019 | 35.48 | 35.48 | 35.11 | 35.21 | 1,663,393 | -0.23(-0.65%) |
Dec 26, 2019 | 35.43 | 35.45 | 35.14 | 35.44 | 1,174,805 | +0.08(+0.24%) |
Dec 24, 2019 | 35.54 | 35.66 | 35.30 | 35.35 | 1,034,585 | -0.15(-0.41%) |
Dec 23, 2019 | 35.36 | 35.50 | 35.17 | 35.50 | 3,764,135 | +0.10(+0.28%) |
Dec 20, 2019 | 35.47 | 35.70 | 35.26 | 35.40 | 7,802,605 | +0.13(+0.37%) |
Dec 19, 2019 | 35.77 | 35.80 | 35.14 | 35.27 | 5,243,345 | -0.25(-0.69%) |
Dec 18, 2019 | 35.68 | 35.77 | 35.30 | 35.51 | 5,834,595 | -0.23(-0.64%) |
Dec 17, 2019 | 35.48 | 35.98 | 35.46 | 35.74 | 6,651,560 | +0.30(+0.84%) |
Dec 16, 2019 | 35.93 | 36.00 | 35.37 | 35.44 | 6,341,918 | -0.12(-0.35%) |
Dec 13, 2019 | 35.96 | 36.24 | 35.57 | 35.57 | 3,723,962 | -0.15(-0.43%) |
Dec 12, 2019 | 35.57 | 35.97 | 35.40 | 35.72 | 6,654,817 | +0.29(+0.82%) |
Dec 11, 2019 | 35.60 | 35.71 | 35.29 | 35.43 | 3,912,118 | -0.05(-0.15%) |
Dec 10, 2019 | 35.42 | 35.74 | 35.14 | 35.48 | 4,539,159 | -0.90(-2.47%) |
Dec 09, 2019 | 36.26 | 36.55 | 36.10 | 36.38 | 4,918,551 | +0.12(+0.34%) |
Dec 06, 2019 | 36.06 | 36.41 | 36.03 | 36.26 | 3,322,484 | +0.57(+1.59%) |
Dec 05, 2019 | 35.45 | 35.75 | 35.21 | 35.69 | 2,394,824 | +0.43(+1.22%) |
Dec 04, 2019 | 35.56 | 35.90 | 35.21 | 35.26 | 3,310,991 | -0.09(-0.26%) |
Dec 03, 2019 | 35.07 | 35.37 | 34.63 | 35.35 | 3,556,660 | -0.12(-0.35%) |
Dec 02, 2019 | 35.81 | 36.23 | 35.45 | 35.47 | 3,659,350 | -0.08(-0.22%) |
Nov 29, 2019 | 35.63 | 35.63 | 35.24 | 35.55 | 1,490,549 | -0.08(-0.22%) |
Nov 27, 2019 | 35.53 | 35.80 | 35.35 | 35.63 | 2,375,233 | +0.16(+0.45%) |
Nov 26, 2019 | 35.21 | 35.49 | 34.86 | 35.47 | 2,771,218 | +0.12(+0.35%) |
Nov 25, 2019 | 34.64 | 35.42 | 34.61 | 35.34 | 2,763,577 | +0.73(+2.11%) |
Nov 22, 2019 | 34.42 | 34.70 | 34.32 | 34.61 | 2,780,099 | +0.33(+0.96%) |
Nov 21, 2019 | 34.75 | 34.89 | 34.24 | 34.28 | 3,510,470 | -0.42(-1.22%) |
Nov 20, 2019 | 35.11 | 35.13 | 34.37 | 34.71 | 2,930,640 | -0.56(-1.59%) |
Nov 19, 2019 | 35.29 | 35.40 | 35.11 | 35.27 | 3,371,741 | +0.07(+0.20%) |
Nov 18, 2019 | 35.04 | 35.36 | 34.69 | 35.20 | 2,669,613 | +0.18(+0.50%) |
Nov 15, 2019 | 34.98 | 35.13 | 34.79 | 35.02 | 2,651,705 | +0.11(+0.31%) |
Nov 14, 2019 | 34.63 | 34.98 | 34.58 | 34.91 | 2,224,938 | +0.13(+0.38%) |
Nov 13, 2019 | 34.88 | 35.08 | 34.58 | 34.78 | 2,964,220 | -0.28(-0.80%) |
Nov 12, 2019 | 34.71 | 35.33 | 34.53 | 35.06 | 3,543,268 | +0.20(+0.59%) |
Nov 11, 2019 | 34.86 | 35.02 | 34.67 | 34.86 | 2,353,751 | -0.20(-0.56%) |
Nov 08, 2019 | 34.52 | 35.15 | 34.36 | 35.05 | 3,063,309 | +0.58(+1.67%) |
Nov 07, 2019 | 34.42 | 34.71 | 34.32 | 34.48 | 3,219,892 | +0.04(+0.11%) |
Nov 06, 2019 | 34.34 | 34.48 | 33.98 | 34.44 | 3,275,851 | +0.12(+0.35%) |
Nov 05, 2019 | 33.76 | 34.39 | 33.76 | 34.32 | 3,802,005 | +0.52(+1.53%) |
Nov 04, 2019 | 33.35 | 33.93 | 33.17 | 33.80 | 3,900,928 | +0.46(+1.36%) |