Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.65 | 73.65 | 70.51 | 72.50 | 630,100 | -1.83(-2.46%) |
Oct 29, 2020 | 73.45 | 75.24 | 72.72 | 74.33 | 392,544 | +1.25(+1.71%) |
Oct 28, 2020 | 73.74 | 74.14 | 71.50 | 73.08 | 381,180 | -1.51(-2.02%) |
Oct 27, 2020 | 71.40 | 74.71 | 70.40 | 74.59 | 346,614 | +3.43(+4.82%) |
Oct 26, 2020 | 72.95 | 74.12 | 70.37 | 71.16 | 531,580 | -3.92(-5.22%) |
Oct 23, 2020 | 75.00 | 75.20 | 72.86 | 75.08 | 400,700 | +0.39(+0.52%) |
Oct 22, 2020 | 71.58 | 74.97 | 71.36 | 74.69 | 434,661 | +3.49(+4.90%) |
Oct 21, 2020 | 72.19 | 73.73 | 70.48 | 71.20 | 607,156 | -0.21(-0.29%) |
Oct 20, 2020 | 68.59 | 71.70 | 67.74 | 71.41 | 997,543 | +3.78(+5.59%) |
Oct 19, 2020 | 60.40 | 68.55 | 60.31 | 67.63 | 1,243,900 | +7.23(+11.97%) |
Oct 16, 2020 | 60.31 | 61.48 | 59.80 | 60.40 | 244,200 | +0.60(+1.00%) |
Oct 15, 2020 | 57.71 | 59.96 | 57.28 | 59.80 | 176,339 | +0.95(+1.61%) |
Oct 14, 2020 | 60.31 | 60.31 | 58.73 | 58.85 | 239,342 | -0.98(-1.64%) |
Oct 13, 2020 | 58.79 | 60.47 | 58.61 | 59.83 | 323,434 | +1.00(+1.70%) |
Oct 12, 2020 | 58.82 | 59.83 | 58.27 | 58.83 | 362,778 | +0.76(+1.31%) |
Oct 09, 2020 | 58.00 | 58.63 | 56.96 | 58.07 | 340,800 | +0.54(+0.94%) |
Oct 08, 2020 | 57.32 | 57.88 | 56.50 | 57.53 | 275,385 | +0.54(+0.95%) |
Oct 07, 2020 | 57.07 | 57.25 | 56.33 | 56.99 | 406,596 | +1.06(+1.90%) |
Oct 06, 2020 | 56.83 | 57.66 | 55.81 | 55.93 | 300,015 | -0.95(-1.67%) |
Oct 05, 2020 | 56.84 | 57.50 | 56.35 | 56.88 | 467,807 | +0.45(+0.80%) |
Oct 02, 2020 | 55.23 | 56.64 | 55.01 | 56.43 | 495,900 | +0.10(+0.18%) |
Oct 01, 2020 | 56.87 | 56.87 | 56.00 | 56.33 | 401,242 | -0.23(-0.41%) |
Sep 30, 2020 | 56.22 | 57.40 | 55.50 | 56.56 | 391,229 | +0.20(+0.35%) |
Sep 29, 2020 | 56.53 | 56.99 | 56.08 | 56.36 | 329,694 | +0.00(+0.00%) |
Sep 28, 2020 | 56.00 | 56.56 | 55.30 | 56.36 | 649,147 | +1.26(+2.29%) |
Sep 25, 2020 | 53.84 | 55.42 | 53.42 | 55.10 | 238,400 | +1.33(+2.47%) |
Sep 24, 2020 | 53.95 | 54.21 | 52.66 | 53.77 | 478,712 | -0.53(-0.98%) |
Sep 23, 2020 | 55.50 | 56.10 | 54.19 | 54.30 | 238,066 | -1.05(-1.90%) |
Sep 22, 2020 | 55.58 | 55.83 | 53.18 | 55.35 | 337,218 | +0.14(+0.25%) |
Sep 21, 2020 | 54.91 | 55.40 | 53.68 | 55.21 | 421,109 | -0.74(-1.32%) |
Sep 18, 2020 | 55.22 | 56.35 | 54.78 | 55.95 | 1,221,000 | +1.12(+2.04%) |
Sep 17, 2020 | 52.23 | 54.98 | 52.07 | 54.83 | 375,512 | +1.42(+2.66%) |
Sep 16, 2020 | 53.21 | 54.85 | 53.21 | 53.41 | 366,524 | +0.55(+1.04%) |
Sep 15, 2020 | 53.32 | 53.72 | 52.26 | 52.86 | 417,459 | -0.10(-0.19%) |
Sep 14, 2020 | 51.24 | 54.55 | 51.24 | 52.96 | 667,346 | +1.96(+3.84%) |
Sep 11, 2020 | 52.02 | 52.97 | 50.50 | 51.00 | 363,000 | -0.77(-1.49%) |
Sep 10, 2020 | 52.15 | 54.16 | 51.76 | 51.77 | 475,625 | -0.35(-0.67%) |
Sep 09, 2020 | 50.99 | 53.09 | 50.99 | 52.12 | 706,801 | +1.18(+2.32%) |
Sep 08, 2020 | 49.00 | 51.65 | 48.60 | 50.94 | 681,152 | +0.97(+1.94%) |
Sep 04, 2020 | 51.97 | 52.36 | 48.54 | 49.97 | 813,600 | -2.11(-4.05%) |
Sep 03, 2020 | 52.87 | 52.87 | 50.79 | 52.08 | 1,101,643 | -1.38(-2.58%) |
Sep 02, 2020 | 48.97 | 53.85 | 48.85 | 53.46 | 1,150,136 | +4.93(+10.16%) |
Sep 01, 2020 | 48.14 | 48.83 | 47.49 | 48.53 | 563,789 | +0.58(+1.21%) |
Aug 31, 2020 | 47.16 | 48.37 | 46.13 | 47.95 | 733,791 | +2.30(+5.04%) |
Aug 28, 2020 | 45.78 | 46.57 | 45.47 | 45.65 | 344,500 | -0.34(-0.74%) |
Aug 27, 2020 | 46.91 | 46.91 | 45.70 | 45.99 | 417,300 | -0.61(-1.31%) |
Aug 26, 2020 | 47.51 | 47.69 | 46.53 | 46.60 | 716,204 | -1.10(-2.31%) |
Aug 25, 2020 | 46.34 | 47.96 | 46.08 | 47.70 | 242,896 | +1.19(+2.56%) |
Aug 24, 2020 | 48.77 | 48.78 | 46.09 | 46.51 | 555,994 | -1.53(-3.18%) |
Aug 21, 2020 | 48.11 | 48.11 | 47.01 | 48.04 | 326,100 | -0.02(-0.04%) |
Aug 20, 2020 | 47.89 | 48.50 | 47.80 | 48.06 | 258,432 | -0.04(-0.08%) |
Aug 19, 2020 | 48.64 | 48.85 | 47.86 | 48.10 | 300,091 | -0.33(-0.68%) |
Aug 18, 2020 | 49.41 | 49.56 | 47.85 | 48.43 | 459,144 | -0.61(-1.24%) |
Aug 17, 2020 | 47.40 | 49.47 | 46.61 | 49.04 | 812,112 | +2.05(+4.36%) |
Aug 14, 2020 | 47.39 | 47.75 | 46.01 | 46.99 | 653,800 | -0.68(-1.43%) |
Aug 13, 2020 | 48.53 | 49.00 | 47.10 | 47.67 | 1,055,686 | -1.06(-2.18%) |
Aug 12, 2020 | 48.64 | 49.77 | 48.06 | 48.73 | 608,348 | +0.48(+0.99%) |
Aug 11, 2020 | 46.84 | 50.21 | 46.40 | 48.25 | 2,673,120 | -3.17(-6.16%) |
Aug 10, 2020 | 53.91 | 53.92 | 50.13 | 51.42 | 1,324,361 | -2.74(-5.06%) |
Aug 07, 2020 | 55.49 | 56.14 | 53.68 | 54.16 | 1,004,200 | -1.70(-3.04%) |
Aug 06, 2020 | 57.74 | 58.75 | 55.00 | 55.86 | 1,571,228 | -5.95(-9.63%) |
Aug 05, 2020 | 60.78 | 61.86 | 59.86 | 61.81 | 647,012 | +1.85(+3.09%) |
Aug 04, 2020 | 60.46 | 60.98 | 59.24 | 59.96 | 347,493 | -0.56(-0.93%) |
Aug 03, 2020 | 58.53 | 61.41 | 58.52 | 60.52 | 489,990 | +2.33(+4.00%) |
Jul 31, 2020 | 58.93 | 59.51 | 56.53 | 58.19 | 659,200 | -0.87(-1.47%) |
Jul 30, 2020 | 55.88 | 59.27 | 55.45 | 59.06 | 474,751 | +2.48(+4.38%) |
Jul 29, 2020 | 56.72 | 57.44 | 56.50 | 56.58 | 1,220,767 | +0.45(+0.80%) |
Jul 28, 2020 | 56.72 | 57.53 | 55.97 | 56.13 | 385,772 | -0.76(-1.34%) |
Jul 27, 2020 | 55.03 | 57.22 | 54.64 | 56.89 | 346,150 | +2.25(+4.12%) |
Jul 24, 2020 | 55.32 | 55.32 | 53.04 | 54.64 | 398,300 | -1.15(-2.06%) |
Jul 23, 2020 | 57.50 | 57.76 | 55.07 | 55.79 | 454,312 | -0.81(-1.43%) |
Jul 22, 2020 | 56.44 | 57.17 | 56.00 | 56.60 | 359,158 | +0.16(+0.28%) |
Jul 21, 2020 | 58.86 | 59.75 | 55.66 | 56.44 | 599,679 | -1.52(-2.62%) |
Jul 20, 2020 | 56.95 | 59.45 | 56.74 | 57.96 | 876,702 | +1.27(+2.24%) |
Jul 17, 2020 | 56.67 | 57.34 | 56.61 | 56.69 | 388,900 | +0.16(+0.28%) |
Jul 16, 2020 | 57.30 | 57.33 | 55.20 | 56.53 | 362,797 | -1.21(-2.10%) |
Jul 15, 2020 | 58.34 | 58.59 | 57.23 | 57.74 | 455,493 | +0.73(+1.28%) |
Jul 14, 2020 | 55.00 | 57.06 | 54.26 | 57.01 | 863,979 | +0.26(+0.46%) |
Jul 13, 2020 | 59.11 | 60.22 | 56.56 | 56.75 | 680,101 | -1.88(-3.21%) |
Jul 10, 2020 | 58.39 | 59.00 | 57.39 | 58.63 | 424,500 | +0.19(+0.33%) |
Jul 09, 2020 | 59.40 | 59.94 | 58.36 | 58.44 | 642,784 | -0.17(-0.29%) |
Jul 08, 2020 | 58.92 | 59.49 | 58.14 | 58.61 | 494,247 | +0.66(+1.14%) |
Jul 07, 2020 | 58.54 | 59.98 | 57.46 | 57.95 | 893,066 | +0.01(+0.02%) |
Jul 06, 2020 | 62.25 | 62.51 | 57.28 | 57.94 | 1,315,216 | -3.68(-5.97%) |
Jul 02, 2020 | 61.44 | 62.25 | 60.13 | 61.62 | 560,400 | +1.19(+1.97%) |
Jul 01, 2020 | 60.78 | 61.50 | 60.13 | 60.43 | 632,684 | -1.11(-1.80%) |
Jun 30, 2020 | 60.99 | 61.97 | 59.92 | 61.54 | 690,180 | +0.16(+0.26%) |
Jun 29, 2020 | 59.90 | 61.50 | 58.33 | 61.38 | 774,262 | +2.34(+3.96%) |
Jun 26, 2020 | 60.89 | 60.98 | 58.55 | 59.04 | 1,255,500 | -0.97(-1.62%) |
Jun 25, 2020 | 55.24 | 60.45 | 54.59 | 60.01 | 3,617,876 | +4.92(+8.93%) |
Jun 24, 2020 | 56.14 | 57.00 | 54.08 | 55.09 | 1,444,850 | -2.58(-4.47%) |
Jun 23, 2020 | 57.31 | 61.73 | 57.03 | 57.67 | 1,324,917 | +0.67(+1.18%) |
Jun 22, 2020 | 51.00 | 58.01 | 50.93 | 57.00 | 2,343,898 | +6.40(+12.65%) |
Jun 19, 2020 | 47.00 | 50.86 | 46.89 | 50.60 | 1,012,500 | +3.89(+8.33%) |
Jun 18, 2020 | 45.81 | 47.01 | 45.60 | 46.71 | 524,008 | +0.83(+1.81%) |
Jun 17, 2020 | 45.50 | 47.18 | 45.50 | 45.88 | 465,810 | +0.58(+1.28%) |
Jun 16, 2020 | 46.00 | 47.94 | 45.00 | 45.30 | 595,529 | +0.07(+0.15%) |
Jun 15, 2020 | 42.30 | 45.38 | 41.98 | 45.23 | 691,900 | +2.50(+5.85%) |
Jun 12, 2020 | 41.99 | 42.95 | 41.10 | 42.73 | 395,700 | +1.69(+4.12%) |
Jun 11, 2020 | 41.92 | 42.41 | 40.63 | 41.04 | 453,596 | -2.33(-5.37%) |
Jun 10, 2020 | 42.08 | 44.00 | 41.65 | 43.37 | 301,823 | +1.40(+3.34%) |
Jun 09, 2020 | 42.40 | 43.85 | 41.74 | 41.97 | 438,050 | -0.83(-1.94%) |
Jun 08, 2020 | 43.01 | 43.66 | 42.49 | 42.80 | 329,851 | -0.38(-0.88%) |
Jun 05, 2020 | 44.18 | 44.91 | 42.77 | 43.18 | 740,200 | +0.00(+0.00%) |
Jun 04, 2020 | 42.77 | 43.85 | 42.68 | 43.18 | 670,543 | +0.13(+0.30%) |
Jun 03, 2020 | 41.31 | 43.28 | 41.02 | 43.05 | 648,194 | +2.05(+5.00%) |
Jun 02, 2020 | 39.89 | 41.06 | 39.52 | 41.00 | 559,290 | +1.27(+3.20%) |
Jun 01, 2020 | 38.50 | 40.40 | 38.40 | 39.73 | 333,003 | +0.93(+2.40%) |
May 29, 2020 | 39.19 | 39.66 | 37.66 | 38.80 | 261,800 | -0.48(-1.22%) |
May 28, 2020 | 40.07 | 40.69 | 38.96 | 39.28 | 415,810 | -0.21(-0.53%) |
May 27, 2020 | 40.09 | 40.09 | 38.65 | 39.49 | 398,420 | -0.22(-0.55%) |
May 26, 2020 | 39.47 | 40.25 | 39.10 | 39.71 | 467,102 | +1.23(+3.20%) |
May 22, 2020 | 39.38 | 39.58 | 38.15 | 38.48 | 240,200 | -0.77(-1.96%) |
May 21, 2020 | 39.00 | 40.38 | 38.69 | 39.25 | 756,415 | +0.29(+0.74%) |
May 20, 2020 | 38.83 | 39.31 | 38.37 | 38.96 | 314,537 | +0.71(+1.86%) |
May 19, 2020 | 38.51 | 39.15 | 38.19 | 38.25 | 207,878 | -0.42(-1.09%) |
May 18, 2020 | 38.61 | 39.49 | 38.14 | 38.67 | 315,822 | +0.81(+2.14%) |
May 15, 2020 | 35.35 | 37.94 | 35.16 | 37.86 | 340,000 | +2.36(+6.65%) |
May 14, 2020 | 34.87 | 36.59 | 34.41 | 35.50 | 241,607 | -0.07(-0.20%) |
May 13, 2020 | 37.87 | 37.98 | 35.24 | 35.57 | 309,349 | -2.62(-6.86%) |
May 12, 2020 | 39.25 | 39.38 | 38.15 | 38.19 | 434,732 | -0.85(-2.18%) |
May 11, 2020 | 37.67 | 39.51 | 37.53 | 39.04 | 689,034 | +1.02(+2.68%) |
May 08, 2020 | 37.88 | 38.64 | 37.48 | 38.02 | 300,300 | +0.59(+1.58%) |
May 07, 2020 | 37.98 | 38.88 | 37.25 | 37.43 | 499,752 | -0.57(-1.50%) |
May 06, 2020 | 37.84 | 38.33 | 37.38 | 38.00 | 590,104 | +0.39(+1.04%) |
May 05, 2020 | 36.99 | 38.05 | 36.71 | 37.61 | 245,370 | +1.16(+3.18%) |
May 04, 2020 | 36.57 | 36.94 | 35.89 | 36.45 | 210,360 | -0.32(-0.87%) |
May 01, 2020 | 37.85 | 38.08 | 35.93 | 36.77 | 272,500 | -1.55(-4.04%) |
Apr 30, 2020 | 39.00 | 39.01 | 37.51 | 38.32 | 441,410 | -0.44(-1.14%) |
Apr 29, 2020 | 39.12 | 39.37 | 38.07 | 38.76 | 424,671 | +0.45(+1.17%) |
Apr 28, 2020 | 39.40 | 39.40 | 37.56 | 38.31 | 287,019 | -0.71(-1.83%) |
Apr 27, 2020 | 37.87 | 39.45 | 37.11 | 39.02 | 392,612 | +1.55(+4.15%) |
Apr 24, 2020 | 37.92 | 38.08 | 37.26 | 37.47 | 202,400 | +0.12(+0.32%) |
Apr 23, 2020 | 37.15 | 38.42 | 37.14 | 37.35 | 296,523 | +0.22(+0.59%) |
Apr 22, 2020 | 37.83 | 37.83 | 36.47 | 37.13 | 250,205 | +0.06(+0.16%) |
Apr 21, 2020 | 36.57 | 38.02 | 36.42 | 37.07 | 259,548 | -0.91(-2.40%) |
Apr 20, 2020 | 37.52 | 38.54 | 37.00 | 37.98 | 250,559 | -0.11(-0.29%) |
Apr 17, 2020 | 37.00 | 38.26 | 36.77 | 38.09 | 321,700 | +1.57(+4.30%) |
Apr 16, 2020 | 35.52 | 36.59 | 35.30 | 36.52 | 483,424 | +0.51(+1.42%) |
Apr 15, 2020 | 36.22 | 36.53 | 35.22 | 36.01 | 284,178 | -1.10(-2.96%) |
Apr 14, 2020 | 36.12 | 37.38 | 34.71 | 37.11 | 421,670 | +1.91(+5.43%) |
Apr 13, 2020 | 34.50 | 36.03 | 33.38 | 35.20 | 454,629 | +1.50(+4.45%) |
Apr 09, 2020 | 32.85 | 34.04 | 31.69 | 33.70 | 388,600 | +1.24(+3.82%) |
Apr 08, 2020 | 32.58 | 33.03 | 31.96 | 32.46 | 284,823 | +0.58(+1.82%) |
Apr 07, 2020 | 33.75 | 34.27 | 31.79 | 31.88 | 452,139 | -0.88(-2.69%) |
Apr 06, 2020 | 30.30 | 32.95 | 30.00 | 32.76 | 370,293 | +3.61(+12.38%) |
Apr 03, 2020 | 30.11 | 31.12 | 28.58 | 29.15 | 352,600 | -1.03(-3.41%) |
Apr 02, 2020 | 29.64 | 30.85 | 29.15 | 30.18 | 292,556 | +0.06(+0.20%) |
Apr 01, 2020 | 31.37 | 32.27 | 29.44 | 30.12 | 402,498 | -2.14(-6.63%) |
Mar 31, 2020 | 33.50 | 34.04 | 31.16 | 32.26 | 385,702 | -1.65(-4.87%) |
Mar 30, 2020 | 31.22 | 34.18 | 30.72 | 33.91 | 683,947 | +2.89(+9.32%) |
Mar 27, 2020 | 31.78 | 32.00 | 30.32 | 31.02 | 586,700 | -1.80(-5.48%) |
Mar 26, 2020 | 28.00 | 33.19 | 28.00 | 32.82 | 608,714 | +4.83(+17.26%) |
Mar 25, 2020 | 26.54 | 28.76 | 26.54 | 27.99 | 578,031 | +1.13(+4.21%) |
Mar 24, 2020 | 26.25 | 27.32 | 25.38 | 26.86 | 496,161 | +1.50(+5.91%) |
Mar 23, 2020 | 27.42 | 28.00 | 25.05 | 25.36 | 631,939 | -2.17(-7.88%) |
Mar 20, 2020 | 27.93 | 30.05 | 26.91 | 27.53 | 831,000 | -0.44(-1.57%) |
Mar 19, 2020 | 27.42 | 29.98 | 24.78 | 27.97 | 988,536 | +0.55(+2.01%) |
Mar 18, 2020 | 26.04 | 27.73 | 24.71 | 27.42 | 643,633 | -0.09(-0.33%) |
Mar 17, 2020 | 25.11 | 27.99 | 24.42 | 27.51 | 701,587 | +2.50(+10.00%) |
Mar 16, 2020 | 25.00 | 26.00 | 23.20 | 25.01 | 937,534 | -1.10(-4.21%) |
Mar 13, 2020 | 27.51 | 27.62 | 23.76 | 26.11 | 709,900 | +0.13(+0.50%) |
Mar 12, 2020 | 26.18 | 26.85 | 25.01 | 25.98 | 687,422 | -2.03(-7.25%) |
Mar 11, 2020 | 28.15 | 28.38 | 27.04 | 28.01 | 453,899 | -1.03(-3.55%) |
Mar 10, 2020 | 28.76 | 29.46 | 27.62 | 29.04 | 457,524 | +1.41(+5.10%) |
Mar 09, 2020 | 27.07 | 28.22 | 26.80 | 27.63 | 685,128 | -2.14(-7.19%) |
Mar 06, 2020 | 30.44 | 30.95 | 29.14 | 29.77 | 427,200 | -2.02(-6.35%) |
Mar 05, 2020 | 31.25 | 32.49 | 30.94 | 31.79 | 514,346 | -0.30(-0.93%) |
Mar 04, 2020 | 32.10 | 32.69 | 31.47 | 32.09 | 321,599 | +0.72(+2.30%) |
Mar 03, 2020 | 31.82 | 32.66 | 30.43 | 31.37 | 364,314 | -0.30(-0.95%) |
Mar 02, 2020 | 31.64 | 31.80 | 30.20 | 31.67 | 680,105 | +0.29(+0.92%) |
Feb 28, 2020 | 30.50 | 32.78 | 29.84 | 31.38 | 1,018,700 | +0.35(+1.13%) |
Feb 27, 2020 | 31.30 | 33.33 | 27.00 | 31.03 | 2,089,099 | +2.28(+7.93%) |
Feb 26, 2020 | 30.51 | 30.71 | 28.75 | 28.75 | 1,301,435 | -1.68(-5.52%) |
Feb 25, 2020 | 31.75 | 32.08 | 29.99 | 30.43 | 610,454 | -1.15(-3.64%) |
Feb 24, 2020 | 32.91 | 33.50 | 31.57 | 31.58 | 595,471 | -3.12(-8.99%) |
Feb 21, 2020 | 35.57 | 35.80 | 34.03 | 34.70 | 564,500 | -0.95(-2.66%) |
Feb 20, 2020 | 35.78 | 36.07 | 35.49 | 35.65 | 287,661 | -0.34(-0.94%) |
Feb 19, 2020 | 36.25 | 36.45 | 35.61 | 35.99 | 456,565 | +0.00(+0.00%) |
Feb 18, 2020 | 36.61 | 37.21 | 35.91 | 35.99 | 279,090 | -0.92(-2.49%) |
Feb 14, 2020 | 37.24 | 37.44 | 36.77 | 36.91 | 170,100 | -0.29(-0.78%) |
Feb 13, 2020 | 38.04 | 38.04 | 36.89 | 37.20 | 401,530 | -1.11(-2.90%) |
Feb 12, 2020 | 37.43 | 38.31 | 36.88 | 38.31 | 220,960 | +1.17(+3.15%) |
Feb 11, 2020 | 35.43 | 37.18 | 35.26 | 37.14 | 234,205 | +2.05(+5.84%) |
Feb 10, 2020 | 35.00 | 35.72 | 34.63 | 35.09 | 371,627 | -0.16(-0.45%) |
Feb 07, 2020 | 36.44 | 36.44 | 35.07 | 35.25 | 212,000 | -1.46(-3.98%) |
Feb 06, 2020 | 37.02 | 37.18 | 36.33 | 36.71 | 243,277 | -0.03(-0.08%) |
Feb 05, 2020 | 35.31 | 36.82 | 34.93 | 36.74 | 434,440 | +1.96(+5.64%) |
Feb 04, 2020 | 34.14 | 35.71 | 34.13 | 34.78 | 451,422 | +1.23(+3.67%) |
Feb 03, 2020 | 33.95 | 34.19 | 33.23 | 33.55 | 379,856 | -0.09(-0.27%) |
Jan 31, 2020 | 34.14 | 36.68 | 33.01 | 33.64 | 740,400 | -0.73(-2.12%) |
Jan 30, 2020 | 36.20 | 36.58 | 32.91 | 34.37 | 1,111,605 | -2.43(-6.60%) |
Jan 29, 2020 | 37.16 | 37.30 | 35.86 | 36.80 | 283,162 | -0.18(-0.49%) |
Jan 28, 2020 | 37.08 | 37.57 | 36.15 | 36.98 | 368,430 | +0.16(+0.43%) |
Jan 27, 2020 | 37.85 | 37.98 | 36.81 | 36.82 | 554,688 | -1.82(-4.71%) |
Jan 24, 2020 | 41.38 | 41.57 | 38.48 | 38.64 | 544,100 | -2.90(-6.98%) |
Jan 23, 2020 | 42.05 | 42.43 | 41.50 | 41.54 | 350,322 | -0.72(-1.70%) |
Jan 22, 2020 | 42.33 | 42.63 | 41.99 | 42.26 | 121,591 | +0.25(+0.60%) |
Jan 21, 2020 | 42.44 | 42.61 | 41.86 | 42.01 | 492,244 | -0.39(-0.92%) |
Jan 17, 2020 | 42.29 | 42.48 | 41.79 | 42.40 | 312,500 | +0.47(+1.12%) |
Jan 16, 2020 | 41.95 | 42.73 | 41.38 | 41.93 | 421,207 | +0.29(+0.70%) |
Jan 15, 2020 | 40.00 | 41.98 | 39.90 | 41.64 | 414,159 | +1.39(+3.45%) |
Jan 14, 2020 | 39.00 | 40.60 | 38.60 | 40.25 | 400,162 | +1.18(+3.02%) |
Jan 13, 2020 | 34.61 | 39.14 | 34.19 | 39.07 | 721,071 | +2.49(+6.81%) |
Jan 10, 2020 | 35.54 | 36.61 | 35.38 | 36.58 | 316,500 | +1.17(+3.30%) |
Jan 09, 2020 | 35.10 | 35.60 | 34.76 | 35.41 | 236,859 | +0.60(+1.72%) |
Jan 08, 2020 | 34.48 | 35.33 | 34.40 | 34.81 | 338,579 | +0.44(+1.28%) |
Jan 07, 2020 | 34.40 | 34.92 | 33.74 | 34.37 | 556,091 | -0.04(-0.12%) |
Jan 06, 2020 | 34.00 | 34.55 | 33.70 | 34.41 | 309,312 | +0.03(+0.09%) |
Jan 03, 2020 | 34.25 | 35.01 | 34.05 | 34.38 | 186,900 | -0.41(-1.18%) |
Jan 02, 2020 | 35.30 | 35.41 | 33.82 | 34.79 | 356,476 | -0.38(-1.08%) |
Dec 31, 2019 | 35.12 | 35.41 | 34.83 | 35.17 | 414,500 | -0.16(-0.45%) |
Dec 30, 2019 | 36.50 | 36.67 | 35.21 | 35.33 | 247,790 | -1.17(-3.21%) |
Dec 27, 2019 | 36.89 | 37.27 | 36.22 | 36.50 | 225,900 | -0.32(-0.87%) |
Dec 26, 2019 | 36.95 | 37.36 | 36.30 | 36.82 | 292,891 | -0.23(-0.62%) |
Dec 24, 2019 | 37.00 | 37.82 | 36.69 | 37.05 | 176,600 | +0.13(+0.35%) |
Dec 23, 2019 | 36.44 | 37.17 | 35.93 | 36.92 | 286,727 | +0.52(+1.43%) |
Dec 20, 2019 | 36.62 | 37.38 | 36.30 | 36.40 | 596,500 | -0.33(-0.90%) |
Dec 19, 2019 | 37.28 | 37.41 | 35.88 | 36.73 | 506,018 | -0.64(-1.71%) |
Dec 18, 2019 | 37.28 | 37.74 | 36.68 | 37.37 | 324,429 | +0.14(+0.38%) |
Dec 17, 2019 | 37.29 | 37.84 | 36.64 | 37.23 | 590,316 | -0.03(-0.08%) |
Dec 16, 2019 | 37.52 | 38.06 | 37.21 | 37.26 | 213,114 | -0.17(-0.45%) |
Dec 13, 2019 | 37.63 | 37.76 | 37.25 | 37.43 | 180,600 | -0.26(-0.69%) |
Dec 12, 2019 | 37.32 | 37.88 | 37.20 | 37.69 | 213,763 | +0.29(+0.78%) |
Dec 11, 2019 | 37.19 | 37.80 | 37.01 | 37.40 | 250,043 | +0.22(+0.59%) |
Dec 10, 2019 | 36.77 | 37.37 | 36.74 | 37.18 | 167,674 | +0.25(+0.68%) |
Dec 09, 2019 | 36.95 | 37.42 | 36.59 | 36.93 | 302,605 | -0.39(-1.05%) |
Dec 06, 2019 | 37.18 | 37.79 | 37.10 | 37.32 | 216,500 | +0.27(+0.73%) |
Dec 05, 2019 | 38.29 | 38.29 | 36.84 | 37.05 | 411,832 | -1.08(-2.83%) |
Dec 04, 2019 | 37.34 | 38.57 | 37.24 | 38.13 | 559,161 | +1.31(+3.56%) |
Dec 03, 2019 | 36.19 | 37.09 | 36.10 | 36.82 | 210,025 | +0.05(+0.14%) |
Dec 02, 2019 | 36.91 | 37.14 | 35.81 | 36.77 | 548,952 | -0.09(-0.24%) |
Nov 29, 2019 | 36.74 | 37.09 | 36.56 | 36.86 | 89,900 | -0.03(-0.08%) |
Nov 27, 2019 | 37.05 | 37.60 | 36.59 | 36.89 | 187,400 | -0.13(-0.35%) |
Nov 26, 2019 | 37.71 | 38.72 | 36.94 | 37.02 | 410,022 | -0.69(-1.83%) |
Nov 25, 2019 | 37.48 | 38.84 | 37.26 | 37.71 | 627,078 | +0.32(+0.86%) |
Nov 22, 2019 | 36.94 | 37.48 | 36.46 | 37.39 | 387,000 | +0.66(+1.80%) |
Nov 21, 2019 | 35.87 | 36.86 | 35.50 | 36.73 | 305,861 | +1.06(+2.97%) |
Nov 20, 2019 | 34.85 | 36.04 | 34.77 | 35.67 | 523,129 | +0.96(+2.77%) |
Nov 19, 2019 | 34.38 | 35.18 | 34.23 | 34.71 | 301,908 | +0.38(+1.11%) |
Nov 18, 2019 | 34.94 | 35.27 | 34.12 | 34.33 | 280,993 | -0.88(-2.50%) |
Nov 15, 2019 | 35.19 | 35.43 | 34.52 | 35.21 | 408,900 | +0.31(+0.89%) |
Nov 14, 2019 | 34.48 | 35.11 | 34.24 | 34.90 | 250,644 | +0.19(+0.55%) |
Nov 13, 2019 | 35.00 | 35.03 | 33.81 | 34.71 | 397,486 | -0.43(-1.22%) |
Nov 12, 2019 | 35.49 | 35.75 | 34.38 | 35.14 | 448,790 | -0.40(-1.13%) |
Nov 11, 2019 | 35.78 | 36.56 | 35.38 | 35.54 | 358,310 | +0.05(+0.13%) |
Nov 08, 2019 | 35.90 | 36.05 | 34.99 | 35.49 | 510,300 | -0.62(-1.70%) |
Nov 07, 2019 | 36.00 | 36.41 | 35.60 | 36.11 | 457,044 | +0.56(+1.58%) |
Nov 06, 2019 | 36.32 | 36.83 | 35.47 | 35.55 | 390,797 | -0.37(-1.03%) |
Nov 05, 2019 | 35.00 | 36.22 | 34.87 | 35.92 | 448,583 | +1.00(+2.86%) |
Nov 04, 2019 | 33.62 | 35.00 | 33.50 | 34.92 | 616,274 | +1.64(+4.93%) |