Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.66 | 30.01 | 29.58 | 29.72 | 9,157,023 | -0.05(-0.15%) |
Oct 29, 2020 | 29.62 | 30.08 | 29.17 | 29.76 | 7,927,449 | +0.09(+0.31%) |
Oct 28, 2020 | 29.71 | 30.21 | 29.55 | 29.67 | 12,655,015 | -0.17(-0.56%) |
Oct 27, 2020 | 30.13 | 30.55 | 29.78 | 29.84 | 9,454,799 | -0.76(-2.47%) |
Oct 26, 2020 | 30.17 | 30.59 | 30.14 | 30.59 | 8,421,274 | +0.37(+1.22%) |
Oct 23, 2020 | 29.89 | 30.29 | 29.81 | 30.22 | 6,697,540 | +0.11(+0.37%) |
Oct 22, 2020 | 30.49 | 30.62 | 29.59 | 30.11 | 10,720,350 | -0.64(-2.07%) |
Oct 21, 2020 | 30.73 | 31.00 | 30.68 | 30.75 | 5,087,545 | +0.00(+0.00%) |
Oct 20, 2020 | 31.41 | 31.41 | 30.71 | 30.75 | 7,469,798 | -0.51(-1.62%) |
Oct 19, 2020 | 31.43 | 31.69 | 31.11 | 31.26 | 7,035,937 | -0.18(-0.56%) |
Oct 16, 2020 | 31.45 | 31.67 | 31.32 | 31.43 | 5,369,326 | +0.08(+0.26%) |
Oct 15, 2020 | 31.05 | 31.43 | 31.04 | 31.35 | 6,067,928 | +0.13(+0.41%) |
Oct 14, 2020 | 31.76 | 31.96 | 30.59 | 31.22 | 13,098,725 | -0.89(-2.76%) |
Oct 13, 2020 | 31.83 | 32.19 | 31.81 | 32.11 | 5,186,470 | +0.16(+0.49%) |
Oct 12, 2020 | 31.89 | 32.24 | 31.82 | 31.95 | 5,988,297 | +0.17(+0.52%) |
Oct 09, 2020 | 31.83 | 32.07 | 31.71 | 31.78 | 6,924,401 | +0.15(+0.47%) |
Oct 08, 2020 | 31.57 | 32.00 | 31.51 | 31.64 | 4,824,670 | +0.24(+0.76%) |
Oct 07, 2020 | 31.42 | 31.76 | 31.37 | 31.40 | 6,627,200 | +0.07(+0.24%) |
Oct 06, 2020 | 31.93 | 32.26 | 31.21 | 31.32 | 8,300,697 | -0.54(-1.68%) |
Oct 05, 2020 | 31.46 | 31.89 | 31.46 | 31.86 | 5,717,218 | +0.42(+1.35%) |
Oct 02, 2020 | 31.14 | 31.68 | 31.09 | 31.43 | 6,181,386 | +0.05(+0.15%) |
Oct 01, 2020 | 31.32 | 31.58 | 30.93 | 31.39 | 9,384,809 | +0.10(+0.32%) |
Sep 30, 2020 | 31.09 | 31.86 | 30.85 | 31.29 | 13,896,101 | +0.13(+0.41%) |
Sep 29, 2020 | 30.84 | 31.35 | 30.71 | 31.16 | 7,151,784 | +0.06(+0.21%) |
Sep 28, 2020 | 30.91 | 31.11 | 30.75 | 31.09 | 5,486,352 | +0.16(+0.51%) |
Sep 25, 2020 | 30.94 | 31.17 | 30.56 | 30.93 | 5,485,412 | +0.09(+0.30%) |
Sep 24, 2020 | 30.65 | 31.06 | 30.31 | 30.84 | 6,330,450 | +0.14(+0.45%) |
Sep 23, 2020 | 31.22 | 31.44 | 30.61 | 30.70 | 6,698,347 | -0.42(-1.36%) |
Sep 22, 2020 | 30.81 | 31.33 | 30.73 | 31.13 | 7,274,098 | +0.26(+0.84%) |
Sep 21, 2020 | 30.37 | 30.91 | 30.29 | 30.87 | 9,333,263 | +0.23(+0.75%) |
Sep 18, 2020 | 29.96 | 30.81 | 29.90 | 30.64 | 19,954,532 | +0.65(+2.15%) |
Sep 17, 2020 | 29.59 | 30.39 | 29.52 | 29.99 | 11,505,692 | +0.45(+1.53%) |
Sep 16, 2020 | 30.21 | 30.43 | 29.43 | 29.54 | 23,753,470 | -0.65(-2.14%) |
Sep 15, 2020 | 30.27 | 30.65 | 29.93 | 30.19 | 13,919,396 | -0.11(-0.37%) |
Sep 14, 2020 | 31.07 | 31.22 | 30.22 | 30.30 | 18,139,528 | -1.41(-4.45%) |
Sep 11, 2020 | 32.29 | 32.40 | 31.18 | 31.71 | 23,442,962 | -0.34(-1.07%) |
Sep 10, 2020 | 32.48 | 32.64 | 32.00 | 32.05 | 12,496,984 | -0.41(-1.25%) |
Sep 09, 2020 | 32.15 | 32.74 | 32.03 | 32.46 | 11,236,901 | +0.52(+1.62%) |
Sep 08, 2020 | 32.88 | 32.97 | 31.92 | 31.94 | 10,019,394 | -0.78(-2.40%) |
Sep 04, 2020 | 33.24 | 33.40 | 32.23 | 32.72 | 8,220,639 | -0.44(-1.34%) |
Sep 03, 2020 | 33.50 | 34.34 | 33.02 | 33.17 | 10,099,256 | -0.60(-1.78%) |
Sep 02, 2020 | 32.71 | 33.79 | 32.71 | 33.77 | 11,701,117 | +1.11(+3.39%) |
Sep 01, 2020 | 32.75 | 32.92 | 32.22 | 32.66 | 9,163,885 | -0.26(-0.78%) |
Aug 31, 2020 | 32.60 | 32.93 | 32.38 | 32.92 | 8,804,390 | +0.35(+1.08%) |
Aug 28, 2020 | 33.41 | 33.41 | 32.29 | 32.57 | 7,617,881 | -0.79(-2.38%) |
Aug 27, 2020 | 33.60 | 33.87 | 33.35 | 33.36 | 6,734,548 | -0.19(-0.58%) |
Aug 26, 2020 | 33.19 | 33.61 | 32.89 | 33.55 | 5,129,555 | +0.27(+0.80%) |
Aug 25, 2020 | 33.30 | 33.36 | 32.97 | 33.29 | 4,272,310 | +0.02(+0.06%) |
Aug 24, 2020 | 33.22 | 33.29 | 32.91 | 33.27 | 4,960,086 | +0.14(+0.42%) |
Aug 21, 2020 | 33.14 | 33.43 | 32.95 | 33.13 | 5,360,546 | -0.01(-0.03%) |
Aug 20, 2020 | 33.38 | 33.58 | 33.01 | 33.14 | 4,622,676 | -0.28(-0.83%) |
Aug 19, 2020 | 33.52 | 34.03 | 33.32 | 33.42 | 5,476,410 | -0.02(-0.06%) |
Aug 18, 2020 | 33.17 | 33.85 | 32.93 | 33.43 | 8,426,149 | +0.22(+0.67%) |
Aug 17, 2020 | 32.94 | 33.39 | 32.58 | 33.21 | 7,165,014 | +0.56(+1.72%) |
Aug 14, 2020 | 31.93 | 33.24 | 31.86 | 32.65 | 11,374,036 | +0.74(+2.31%) |
Aug 13, 2020 | 31.85 | 32.05 | 31.57 | 31.91 | 6,727,819 | +0.15(+0.46%) |
Aug 12, 2020 | 31.55 | 31.93 | 31.41 | 31.76 | 5,654,718 | +0.32(+1.02%) |
Aug 11, 2020 | 32.07 | 32.10 | 31.34 | 31.44 | 7,960,526 | -0.71(-2.20%) |
Aug 10, 2020 | 32.38 | 32.45 | 32.08 | 32.15 | 5,284,845 | -0.19(-0.60%) |
Aug 07, 2020 | 32.12 | 32.38 | 32.10 | 32.34 | 4,848,364 | +0.19(+0.60%) |
Aug 06, 2020 | 32.31 | 32.54 | 32.10 | 32.15 | 4,991,455 | -0.06(-0.17%) |
Aug 05, 2020 | 32.27 | 32.44 | 32.03 | 32.21 | 7,812,279 | -0.28(-0.85%) |
Aug 04, 2020 | 32.34 | 32.55 | 32.07 | 32.48 | 5,832,369 | +0.27(+0.83%) |
Aug 03, 2020 | 32.03 | 32.28 | 31.64 | 32.21 | 6,205,309 | +0.28(+0.89%) |
Jul 31, 2020 | 31.65 | 31.94 | 31.55 | 31.93 | 7,942,740 | +0.35(+1.10%) |
Jul 30, 2020 | 31.99 | 32.06 | 31.51 | 31.58 | 6,272,997 | -0.64(-1.99%) |
Jul 29, 2020 | 32.28 | 32.28 | 31.87 | 32.22 | 6,055,104 | -0.11(-0.34%) |
Jul 28, 2020 | 32.01 | 32.51 | 31.95 | 32.33 | 6,231,646 | +0.43(+1.35%) |
Jul 27, 2020 | 31.85 | 32.07 | 31.48 | 31.90 | 5,719,914 | +0.05(+0.14%) |
Jul 24, 2020 | 32.12 | 32.46 | 31.72 | 31.86 | 5,485,326 | -0.39(-1.20%) |
Jul 23, 2020 | 32.34 | 32.48 | 32.10 | 32.24 | 6,030,142 | -0.03(-0.09%) |
Jul 22, 2020 | 32.03 | 32.27 | 31.74 | 32.27 | 7,044,027 | +0.34(+1.06%) |
Jul 21, 2020 | 31.54 | 32.66 | 31.51 | 31.93 | 12,944,864 | +0.59(+1.87%) |
Jul 20, 2020 | 31.02 | 31.35 | 30.86 | 31.34 | 8,785,452 | +0.28(+0.89%) |
Jul 17, 2020 | 31.07 | 31.37 | 31.00 | 31.07 | 6,721,115 | +0.11(+0.36%) |
Jul 16, 2020 | 31.11 | 31.49 | 30.87 | 30.96 | 7,628,813 | -0.04(-0.12%) |
Jul 15, 2020 | 30.92 | 31.21 | 30.58 | 30.99 | 9,366,557 | -0.43(-1.37%) |
Jul 14, 2020 | 30.59 | 31.43 | 30.57 | 31.43 | 10,749,117 | +0.88(+2.88%) |
Jul 13, 2020 | 30.69 | 30.84 | 30.25 | 30.54 | 8,872,860 | -0.15(-0.48%) |
Jul 10, 2020 | 30.07 | 31.05 | 30.05 | 30.69 | 11,455,837 | +0.62(+2.08%) |
Jul 09, 2020 | 29.72 | 30.36 | 29.70 | 30.07 | 7,837,406 | +0.31(+1.05%) |
Jul 08, 2020 | 30.87 | 30.98 | 29.66 | 29.75 | 10,571,013 | -1.16(-3.74%) |
Jul 07, 2020 | 30.88 | 31.31 | 30.71 | 30.91 | 12,593,088 | -0.05(-0.15%) |
Jul 06, 2020 | 30.86 | 31.04 | 30.76 | 30.96 | 7,708,392 | +0.21(+0.69%) |
Jul 02, 2020 | 30.81 | 31.18 | 30.64 | 30.75 | 9,384,458 | -0.06(-0.21%) |
Jul 01, 2020 | 31.08 | 31.33 | 30.54 | 30.81 | 9,938,115 | -0.26(-0.83%) |
Jun 30, 2020 | 31.54 | 31.60 | 31.03 | 31.07 | 15,959,934 | -0.26(-0.82%) |
Jun 29, 2020 | 30.17 | 31.41 | 30.16 | 31.32 | 13,300,419 | +1.33(+4.44%) |
Jun 26, 2020 | 30.20 | 30.49 | 29.87 | 29.99 | 15,769,550 | -0.09(-0.31%) |
Jun 25, 2020 | 30.06 | 30.68 | 29.96 | 30.09 | 16,075,031 | -0.04(-0.12%) |
Jun 24, 2020 | 29.47 | 30.31 | 29.17 | 30.12 | 16,407,145 | +0.66(+2.24%) |
Jun 23, 2020 | 29.60 | 29.69 | 29.15 | 29.46 | 13,829,694 | +0.03(+0.09%) |
Jun 22, 2020 | 29.32 | 29.98 | 29.28 | 29.43 | 15,677,000 | -0.16(-0.53%) |
Jun 19, 2020 | 29.36 | 29.64 | 28.66 | 29.59 | 31,575,164 | +0.39(+1.35%) |
Jun 18, 2020 | 29.68 | 29.83 | 28.13 | 29.20 | 49,363,936 | -0.92(-3.05%) |
Jun 17, 2020 | 30.30 | 30.46 | 29.53 | 30.11 | 17,438,610 | +0.26(+0.86%) |
Jun 16, 2020 | 29.65 | 29.98 | 29.48 | 29.86 | 10,105,129 | +0.41(+1.40%) |
Jun 15, 2020 | 29.73 | 29.98 | 28.93 | 29.44 | 11,996,461 | -0.17(-0.56%) |
Jun 12, 2020 | 30.19 | 30.39 | 29.21 | 29.61 | 10,534,825 | -0.40(-1.35%) |
Jun 11, 2020 | 29.93 | 30.98 | 29.83 | 30.01 | 13,560,950 | +0.12(+0.40%) |
Jun 10, 2020 | 30.37 | 30.61 | 29.72 | 29.89 | 8,575,907 | -0.32(-1.06%) |
Jun 09, 2020 | 30.53 | 30.61 | 29.75 | 30.21 | 8,177,966 | -0.08(-0.27%) |
Jun 08, 2020 | 29.53 | 30.30 | 29.44 | 30.30 | 10,307,598 | +0.49(+1.63%) |
Jun 05, 2020 | 30.33 | 30.46 | 29.74 | 29.81 | 12,392,867 | -0.58(-1.90%) |
Jun 04, 2020 | 29.90 | 30.41 | 29.89 | 30.39 | 9,559,651 | +0.39(+1.32%) |
Jun 03, 2020 | 30.30 | 30.60 | 29.78 | 29.99 | 7,168,098 | -0.29(-0.97%) |
Jun 02, 2020 | 29.73 | 30.29 | 29.65 | 30.29 | 7,365,743 | +0.47(+1.57%) |
Jun 01, 2020 | 30.02 | 30.49 | 29.76 | 29.82 | 7,554,582 | -0.12(-0.40%) |
May 29, 2020 | 29.53 | 30.02 | 29.02 | 29.94 | 18,027,572 | +0.51(+1.75%) |
May 28, 2020 | 30.59 | 31.02 | 29.38 | 29.42 | 14,521,733 | -1.12(-3.67%) |
May 27, 2020 | 28.88 | 30.55 | 28.72 | 30.54 | 16,338,132 | +1.75(+6.09%) |
May 26, 2020 | 29.43 | 29.72 | 28.73 | 28.79 | 10,718,194 | -0.92(-3.09%) |
May 22, 2020 | 29.58 | 29.90 | 29.43 | 29.71 | 6,683,852 | +0.23(+0.78%) |
May 21, 2020 | 29.64 | 29.83 | 29.22 | 29.48 | 7,731,205 | -0.17(-0.56%) |
May 20, 2020 | 29.39 | 29.72 | 29.00 | 29.64 | 8,538,505 | +0.50(+1.70%) |
May 19, 2020 | 29.74 | 29.83 | 29.13 | 29.15 | 8,041,315 | -0.46(-1.55%) |
May 18, 2020 | 29.76 | 29.86 | 28.91 | 29.61 | 13,972,500 | -0.23(-0.77%) |
May 15, 2020 | 30.02 | 30.24 | 29.60 | 29.84 | 16,420,785 | -0.25(-0.82%) |
May 14, 2020 | 31.09 | 31.42 | 29.71 | 30.09 | 12,091,474 | -1.06(-3.42%) |
May 13, 2020 | 30.70 | 31.52 | 30.70 | 31.15 | 9,715,628 | +0.50(+1.64%) |
May 12, 2020 | 30.90 | 31.27 | 30.60 | 30.65 | 7,190,748 | -0.16(-0.53%) |
May 11, 2020 | 30.56 | 31.09 | 30.47 | 30.81 | 9,597,170 | +0.36(+1.17%) |
May 08, 2020 | 29.87 | 30.62 | 29.73 | 30.46 | 8,667,000 | +0.60(+2.02%) |
May 07, 2020 | 30.05 | 30.32 | 29.67 | 29.85 | 6,856,730 | -0.09(-0.30%) |
May 06, 2020 | 30.14 | 30.40 | 29.88 | 29.94 | 8,078,394 | -0.03(-0.09%) |
May 05, 2020 | 29.75 | 30.12 | 29.42 | 29.97 | 7,958,235 | +0.26(+0.86%) |
May 04, 2020 | 29.76 | 29.92 | 29.08 | 29.72 | 10,520,190 | +0.52(+1.78%) |
May 01, 2020 | 28.72 | 29.35 | 28.53 | 29.20 | 8,469,624 | +0.32(+1.11%) |
Apr 30, 2020 | 28.96 | 29.28 | 28.56 | 28.88 | 13,454,070 | +0.08(+0.29%) |
Apr 29, 2020 | 29.13 | 29.41 | 28.41 | 28.79 | 15,343,193 | -0.77(-2.60%) |
Apr 28, 2020 | 30.21 | 30.53 | 29.46 | 29.56 | 15,002,600 | -0.84(-2.76%) |
Apr 27, 2020 | 30.13 | 30.63 | 30.13 | 30.40 | 11,049,172 | +0.29(+0.97%) |
Apr 24, 2020 | 30.16 | 30.25 | 29.66 | 30.11 | 10,227,174 | +0.07(+0.24%) |
Apr 23, 2020 | 29.28 | 30.24 | 29.20 | 30.04 | 12,839,103 | +0.52(+1.76%) |
Apr 22, 2020 | 29.53 | 29.79 | 29.30 | 29.51 | 10,325,130 | +0.05(+0.19%) |
Apr 21, 2020 | 29.39 | 29.78 | 28.99 | 29.46 | 16,217,816 | +0.29(+1.00%) |
Apr 20, 2020 | 29.32 | 29.80 | 28.99 | 29.17 | 12,043,467 | +0.00(+0.00%) |
Apr 17, 2020 | 29.09 | 29.35 | 28.21 | 29.17 | 17,268,426 | -0.02(-0.06%) |
Apr 16, 2020 | 29.28 | 29.81 | 29.09 | 29.19 | 15,863,636 | -0.07(-0.25%) |
Apr 15, 2020 | 29.57 | 29.68 | 28.38 | 29.26 | 17,737,692 | -0.05(-0.19%) |
Apr 14, 2020 | 29.28 | 29.57 | 28.84 | 29.31 | 14,588,644 | +0.69(+2.43%) |
Apr 13, 2020 | 28.50 | 29.44 | 28.36 | 28.62 | 14,787,759 | +0.25(+0.87%) |
Apr 09, 2020 | 27.71 | 28.59 | 27.41 | 28.37 | 18,972,992 | +0.04(+0.13%) |
Apr 08, 2020 | 28.97 | 29.19 | 28.06 | 28.34 | 20,483,554 | -0.77(-2.64%) |
Apr 07, 2020 | 28.74 | 29.69 | 27.93 | 29.10 | 18,589,132 | -0.70(-2.36%) |
Apr 06, 2020 | 29.51 | 29.93 | 28.57 | 29.81 | 17,020,704 | +0.31(+1.05%) |
Apr 03, 2020 | 28.88 | 30.00 | 28.87 | 29.50 | 15,915,809 | +0.63(+2.18%) |
Apr 02, 2020 | 27.61 | 29.22 | 27.27 | 28.87 | 20,743,144 | +1.00(+3.61%) |
Apr 01, 2020 | 27.68 | 29.03 | 27.25 | 27.86 | 18,787,128 | +0.35(+1.26%) |
Mar 31, 2020 | 27.02 | 27.64 | 26.58 | 27.51 | 18,835,046 | +0.43(+1.59%) |
Mar 30, 2020 | 27.40 | 27.73 | 26.60 | 27.08 | 14,201,623 | +0.48(+1.79%) |
Mar 27, 2020 | 26.76 | 27.31 | 26.08 | 26.61 | 16,412,915 | +0.12(+0.45%) |
Mar 26, 2020 | 25.58 | 26.66 | 24.97 | 26.49 | 19,969,840 | +0.97(+3.79%) |
Mar 25, 2020 | 27.40 | 27.58 | 25.41 | 25.52 | 22,455,610 | -2.02(-7.33%) |
Mar 24, 2020 | 28.77 | 28.94 | 26.87 | 27.54 | 14,988,404 | -0.85(-2.99%) |
Mar 23, 2020 | 29.03 | 29.89 | 28.11 | 28.39 | 14,448,042 | -0.63(-2.17%) |
Mar 20, 2020 | 31.29 | 31.29 | 28.35 | 29.02 | 24,060,744 | -2.20(-7.05%) |
Mar 19, 2020 | 32.66 | 33.34 | 30.52 | 31.22 | 18,258,012 | +0.25(+0.80%) |
Mar 18, 2020 | 30.74 | 33.65 | 29.70 | 30.98 | 28,213,788 | +0.83(+2.76%) |
Mar 17, 2020 | 29.06 | 31.92 | 28.24 | 30.15 | 27,549,622 | +1.74(+6.11%) |
Mar 16, 2020 | 26.79 | 30.34 | 26.49 | 28.41 | 27,113,172 | +0.36(+1.27%) |
Mar 13, 2020 | 27.90 | 28.30 | 25.81 | 28.05 | 18,082,558 | +1.45(+5.46%) |
Mar 12, 2020 | 26.13 | 27.75 | 25.92 | 26.60 | 16,738,271 | -1.34(-4.81%) |
Mar 11, 2020 | 29.06 | 29.47 | 27.47 | 27.94 | 14,160,238 | -1.84(-6.17%) |
Mar 10, 2020 | 28.59 | 29.92 | 28.48 | 29.78 | 18,069,602 | +1.23(+4.32%) |
Mar 09, 2020 | 28.03 | 28.96 | 27.40 | 28.55 | 14,376,015 | -0.72(-2.47%) |
Mar 06, 2020 | 29.94 | 30.14 | 28.78 | 29.27 | 15,997,583 | -1.31(-4.27%) |
Mar 05, 2020 | 28.00 | 30.78 | 27.80 | 30.57 | 27,585,264 | +2.29(+8.11%) |
Mar 04, 2020 | 27.11 | 28.29 | 27.08 | 28.28 | 10,499,041 | +1.48(+5.52%) |
Mar 03, 2020 | 26.97 | 27.79 | 26.46 | 26.80 | 11,566,829 | -0.31(-1.15%) |
Mar 02, 2020 | 25.98 | 27.12 | 25.83 | 27.11 | 13,082,653 | +1.42(+5.51%) |
Feb 28, 2020 | 25.58 | 25.74 | 24.72 | 25.70 | 14,794,174 | -0.21(-0.81%) |
Feb 27, 2020 | 26.08 | 26.77 | 25.88 | 25.91 | 9,168,834 | -0.36(-1.36%) |
Feb 26, 2020 | 27.30 | 27.30 | 26.14 | 26.26 | 8,282,312 | -0.84(-3.10%) |
Feb 25, 2020 | 27.74 | 27.79 | 27.03 | 27.10 | 8,028,247 | -0.55(-1.98%) |
Feb 24, 2020 | 27.33 | 27.99 | 27.30 | 27.65 | 8,389,493 | -0.04(-0.13%) |
Feb 21, 2020 | 27.22 | 27.88 | 27.20 | 27.69 | 9,923,831 | +0.48(+1.78%) |
Feb 20, 2020 | 26.82 | 27.22 | 26.62 | 27.20 | 6,772,491 | +0.22(+0.81%) |
Feb 19, 2020 | 27.38 | 27.59 | 26.84 | 26.98 | 8,240,470 | -0.16(-0.57%) |
Feb 18, 2020 | 27.22 | 28.07 | 26.81 | 27.14 | 17,514,368 | +1.35(+5.24%) |
Feb 14, 2020 | 26.03 | 26.23 | 25.65 | 25.79 | 5,263,123 | -0.37(-1.40%) |
Feb 13, 2020 | 26.05 | 26.29 | 25.97 | 26.15 | 4,030,746 | +0.09(+0.35%) |
Feb 12, 2020 | 25.89 | 26.19 | 25.83 | 26.06 | 4,816,876 | +0.23(+0.88%) |
Feb 11, 2020 | 25.62 | 25.86 | 25.55 | 25.83 | 4,509,322 | +0.27(+1.07%) |
Feb 10, 2020 | 25.43 | 25.73 | 25.39 | 25.56 | 4,966,098 | +0.16(+0.64%) |
Feb 07, 2020 | 25.48 | 25.67 | 25.31 | 25.40 | 6,552,226 | -0.08(-0.32%) |
Feb 06, 2020 | 25.64 | 25.72 | 25.34 | 25.48 | 6,080,650 | -0.03(-0.11%) |
Feb 05, 2020 | 24.96 | 25.52 | 24.85 | 25.51 | 5,772,603 | +0.63(+2.52%) |
Feb 04, 2020 | 24.59 | 25.08 | 24.55 | 24.88 | 5,867,846 | +0.37(+1.52%) |
Feb 03, 2020 | 24.54 | 24.78 | 24.41 | 24.51 | 5,858,328 | +0.11(+0.45%) |
Jan 31, 2020 | 24.89 | 24.94 | 24.27 | 24.40 | 6,708,987 | -0.63(-2.50%) |
Jan 30, 2020 | 24.80 | 25.04 | 24.71 | 25.03 | 4,334,710 | +0.09(+0.36%) |
Jan 29, 2020 | 25.79 | 25.80 | 24.90 | 24.94 | 4,903,510 | -0.80(-3.11%) |
Jan 28, 2020 | 25.75 | 25.86 | 25.59 | 25.73 | 3,658,421 | +0.00(+0.00%) |
Jan 27, 2020 | 25.39 | 25.89 | 25.22 | 25.73 | 4,669,417 | +0.13(+0.50%) |
Jan 24, 2020 | 25.87 | 25.90 | 25.56 | 25.61 | 5,110,230 | -0.23(-0.88%) |
Jan 23, 2020 | 25.77 | 26.00 | 25.63 | 25.83 | 4,358,886 | +0.06(+0.25%) |
Jan 22, 2020 | 25.73 | 26.01 | 25.73 | 25.77 | 5,308,000 | -0.04(-0.14%) |
Jan 21, 2020 | 25.62 | 25.94 | 25.49 | 25.81 | 8,056,174 | +0.24(+0.92%) |
Jan 17, 2020 | 25.47 | 25.75 | 25.45 | 25.57 | 6,180,691 | +0.06(+0.25%) |
Jan 16, 2020 | 25.74 | 26.00 | 25.44 | 25.51 | 6,095,954 | -0.19(-0.74%) |
Jan 15, 2020 | 26.13 | 26.22 | 25.63 | 25.70 | 6,248,859 | -0.50(-1.91%) |
Jan 14, 2020 | 25.73 | 26.26 | 25.73 | 26.20 | 6,753,386 | +0.38(+1.48%) |
Jan 13, 2020 | 25.74 | 26.08 | 25.66 | 25.82 | 4,178,854 | +0.05(+0.21%) |
Jan 10, 2020 | 25.80 | 25.95 | 25.64 | 25.76 | 5,007,962 | -0.07(-0.28%) |
Jan 09, 2020 | 25.89 | 26.03 | 25.61 | 25.83 | 6,302,667 | +0.02(+0.07%) |
Jan 08, 2020 | 26.08 | 26.10 | 25.81 | 25.82 | 8,081,929 | -0.15(-0.59%) |
Jan 07, 2020 | 26.09 | 26.16 | 25.82 | 25.97 | 6,475,426 | -0.19(-0.73%) |
Jan 06, 2020 | 25.95 | 26.23 | 25.75 | 26.16 | 7,628,385 | +0.09(+0.35%) |
Jan 03, 2020 | 25.87 | 26.18 | 25.80 | 26.07 | 5,990,796 | +0.04(+0.14%) |
Jan 02, 2020 | 26.37 | 26.49 | 25.76 | 26.03 | 6,852,678 | -0.30(-1.14%) |
Dec 31, 2019 | 26.34 | 26.44 | 26.24 | 26.33 | 4,130,809 | -0.06(-0.24%) |
Dec 30, 2019 | 26.13 | 26.49 | 26.12 | 26.40 | 5,066,892 | +0.27(+1.04%) |
Dec 27, 2019 | 26.27 | 26.35 | 26.12 | 26.13 | 3,701,039 | -0.12(-0.45%) |
Dec 26, 2019 | 26.39 | 26.53 | 26.17 | 26.24 | 4,262,805 | -0.19(-0.72%) |
Dec 24, 2019 | 26.13 | 26.45 | 26.13 | 26.43 | 1,806,595 | +0.19(+0.73%) |
Dec 23, 2019 | 26.41 | 26.53 | 26.22 | 26.24 | 4,759,657 | -0.10(-0.38%) |
Dec 20, 2019 | 26.33 | 26.44 | 26.07 | 26.34 | 10,285,741 | +0.22(+0.83%) |
Dec 19, 2019 | 25.80 | 26.33 | 25.76 | 26.13 | 9,281,325 | +0.39(+1.52%) |
Dec 18, 2019 | 26.06 | 26.19 | 25.72 | 25.73 | 9,852,031 | -0.34(-1.29%) |
Dec 17, 2019 | 25.74 | 26.14 | 25.64 | 26.07 | 11,664,114 | +0.35(+1.38%) |
Dec 16, 2019 | 25.57 | 25.77 | 25.39 | 25.72 | 7,313,828 | +0.20(+0.78%) |
Dec 13, 2019 | 25.58 | 25.59 | 25.30 | 25.52 | 7,372,025 | -0.10(-0.39%) |
Dec 12, 2019 | 25.68 | 25.96 | 25.56 | 25.62 | 6,817,770 | +0.16(+0.64%) |
Dec 11, 2019 | 25.43 | 25.51 | 25.09 | 25.45 | 5,790,908 | +0.14(+0.54%) |
Dec 10, 2019 | 25.06 | 25.43 | 25.03 | 25.32 | 8,179,804 | +0.03(+0.11%) |
Dec 09, 2019 | 24.92 | 25.34 | 24.78 | 25.29 | 7,225,988 | +0.32(+1.27%) |
Dec 06, 2019 | 24.44 | 25.04 | 24.40 | 24.97 | 10,602,123 | +0.63(+2.57%) |
Dec 05, 2019 | 24.98 | 25.26 | 23.85 | 24.34 | 15,781,414 | -0.76(-3.04%) |
Dec 04, 2019 | 24.84 | 25.21 | 24.84 | 25.11 | 11,563,523 | +0.23(+0.91%) |
Dec 03, 2019 | 25.03 | 25.12 | 24.56 | 24.88 | 9,344,401 | -0.32(-1.26%) |
Dec 02, 2019 | 24.91 | 25.20 | 24.80 | 25.20 | 9,932,034 | +0.36(+1.46%) |
Nov 29, 2019 | 24.68 | 25.03 | 24.54 | 24.84 | 4,076,427 | +0.10(+0.40%) |
Nov 27, 2019 | 24.69 | 24.90 | 24.60 | 24.74 | 4,285,698 | +0.23(+0.93%) |
Nov 26, 2019 | 24.68 | 24.69 | 24.40 | 24.51 | 7,462,654 | -0.02(-0.07%) |
Nov 25, 2019 | 24.73 | 24.73 | 24.39 | 24.53 | 5,480,594 | -0.05(-0.18%) |
Nov 22, 2019 | 24.26 | 24.64 | 24.15 | 24.57 | 5,704,136 | +0.32(+1.31%) |
Nov 21, 2019 | 24.44 | 24.47 | 24.15 | 24.25 | 4,712,229 | +0.10(+0.41%) |
Nov 20, 2019 | 24.37 | 24.38 | 24.05 | 24.15 | 5,132,094 | -0.25(-1.04%) |
Nov 19, 2019 | 24.74 | 24.74 | 24.35 | 24.41 | 6,094,328 | -0.13(-0.52%) |
Nov 18, 2019 | 24.24 | 24.59 | 24.21 | 24.54 | 9,467,294 | +0.24(+0.97%) |
Nov 15, 2019 | 24.47 | 24.53 | 24.25 | 24.30 | 6,250,595 | -0.15(-0.59%) |
Nov 14, 2019 | 24.54 | 24.72 | 24.35 | 24.44 | 4,568,383 | +0.01(+0.04%) |
Nov 13, 2019 | 24.43 | 24.47 | 24.20 | 24.44 | 7,131,982 | +0.05(+0.22%) |
Nov 12, 2019 | 24.23 | 24.44 | 24.09 | 24.38 | 7,947,195 | +0.35(+1.47%) |
Nov 11, 2019 | 24.35 | 24.43 | 23.86 | 24.03 | 7,755,259 | -0.37(-1.52%) |
Nov 08, 2019 | 24.26 | 24.50 | 24.18 | 24.40 | 7,324,957 | +0.14(+0.60%) |
Nov 07, 2019 | 24.46 | 24.64 | 24.15 | 24.26 | 10,646,669 | -0.13(-0.52%) |
Nov 06, 2019 | 25.28 | 25.29 | 24.28 | 24.38 | 15,955,873 | -0.75(-2.98%) |
Nov 05, 2019 | 23.12 | 25.36 | 23.05 | 25.13 | 29,408,680 | +2.56(+11.36%) |
Nov 04, 2019 | 22.71 | 23.00 | 22.47 | 22.57 | 10,008,906 | +0.00(+0.00%) |