Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 44.53 | 45.18 | 40.83 | 41.36 | 86,425,000 | -11.07(-21.11%) |
Oct 29, 2020 | 51.95 | 52.93 | 50.57 | 52.43 | 55,640,024 | +1.30(+2.54%) |
Oct 28, 2020 | 49.60 | 50.00 | 48.25 | 51.13 | 20,111,008 | -0.14(-0.27%) |
Oct 27, 2020 | 49.50 | 51.51 | 49.14 | 51.27 | 19,296,532 | +2.27(+4.63%) |
Oct 26, 2020 | 50.00 | 50.65 | 48.40 | 49.00 | 22,794,792 | -1.44(-2.85%) |
Oct 23, 2020 | 50.20 | 50.50 | 48.94 | 50.44 | 14,897,600 | +0.16(+0.32%) |
Oct 22, 2020 | 50.00 | 50.34 | 48.11 | 50.28 | 18,284,108 | +0.04(+0.08%) |
Oct 21, 2020 | 48.97 | 50.53 | 48.85 | 50.24 | 30,670,264 | +3.89(+8.39%) |
Oct 20, 2020 | 45.55 | 46.78 | 45.46 | 46.35 | 9,490,609 | +0.53(+1.16%) |
Oct 19, 2020 | 46.05 | 46.30 | 45.24 | 45.82 | 9,867,723 | +0.01(+0.02%) |
Oct 16, 2020 | 46.36 | 46.45 | 45.05 | 45.81 | 13,009,800 | -0.22(-0.48%) |
Oct 15, 2020 | 45.06 | 46.08 | 44.30 | 46.03 | 19,785,586 | +0.05(+0.11%) |
Oct 14, 2020 | 47.49 | 47.70 | 45.62 | 45.98 | 14,452,064 | -1.02(-2.17%) |
Oct 13, 2020 | 48.28 | 48.32 | 46.99 | 47.00 | 9,794,240 | -1.25(-2.59%) |
Oct 12, 2020 | 47.61 | 48.65 | 47.41 | 48.25 | 24,160,596 | +2.35(+5.12%) |
Oct 09, 2020 | 46.40 | 46.41 | 45.66 | 45.90 | 8,285,300 | -0.11(-0.24%) |
Oct 08, 2020 | 46.44 | 46.62 | 45.78 | 46.01 | 11,354,848 | +0.14(+0.31%) |
Oct 07, 2020 | 46.07 | 46.40 | 45.74 | 45.87 | 19,402,496 | +0.27(+0.59%) |
Oct 06, 2020 | 47.27 | 47.87 | 45.03 | 45.60 | 15,660,656 | -1.71(-3.61%) |
Oct 05, 2020 | 46.46 | 47.49 | 46.12 | 47.31 | 11,195,218 | +1.19(+2.58%) |
Oct 02, 2020 | 45.54 | 46.88 | 45.43 | 46.12 | 13,496,800 | -0.58(-1.24%) |
Oct 01, 2020 | 45.07 | 46.72 | 44.98 | 46.70 | 18,666,404 | +2.20(+4.94%) |
Sep 30, 2020 | 44.62 | 45.09 | 43.95 | 44.50 | 12,921,463 | -0.24(-0.54%) |
Sep 29, 2020 | 44.35 | 45.51 | 44.29 | 44.74 | 13,587,383 | +0.59(+1.34%) |
Sep 28, 2020 | 44.40 | 44.42 | 43.61 | 44.15 | 11,669,205 | +0.31(+0.71%) |
Sep 25, 2020 | 43.21 | 44.02 | 42.59 | 43.84 | 15,456,500 | +0.70(+1.62%) |
Sep 24, 2020 | 44.69 | 45.07 | 42.66 | 43.14 | 27,767,960 | -2.19(-4.83%) |
Sep 23, 2020 | 43.88 | 46.82 | 43.70 | 45.33 | 64,770,952 | +2.60(+6.08%) |
Sep 22, 2020 | 40.37 | 42.83 | 40.27 | 42.73 | 22,326,540 | +2.83(+7.09%) |
Sep 21, 2020 | 39.41 | 40.20 | 39.22 | 39.90 | 13,785,744 | -0.25(-0.62%) |
Sep 18, 2020 | 39.36 | 40.24 | 38.93 | 40.15 | 19,492,900 | +0.80(+2.03%) |
Sep 17, 2020 | 38.85 | 39.53 | 38.60 | 39.35 | 12,748,427 | -0.25(-0.63%) |
Sep 16, 2020 | 39.39 | 40.90 | 39.19 | 39.60 | 18,893,648 | +0.51(+1.30%) |
Sep 15, 2020 | 39.19 | 39.30 | 38.22 | 39.09 | 14,101,220 | +0.32(+0.83%) |
Sep 14, 2020 | 39.41 | 39.59 | 38.55 | 38.77 | 9,413,241 | -0.16(-0.41%) |
Sep 11, 2020 | 39.24 | 39.49 | 38.51 | 38.93 | 9,885,500 | -0.02(-0.05%) |
Sep 10, 2020 | 39.79 | 40.40 | 38.82 | 38.95 | 10,405,425 | -0.61(-1.54%) |
Sep 09, 2020 | 38.85 | 39.81 | 38.33 | 39.56 | 10,740,770 | +1.37(+3.59%) |
Sep 08, 2020 | 38.52 | 39.18 | 38.10 | 38.19 | 16,110,519 | -1.68(-4.21%) |
Sep 04, 2020 | 41.20 | 41.49 | 38.43 | 39.87 | 17,824,900 | -1.76(-4.23%) |
Sep 03, 2020 | 42.74 | 43.00 | 40.96 | 41.63 | 18,743,640 | -2.04(-4.67%) |
Sep 02, 2020 | 41.52 | 44.09 | 41.36 | 43.67 | 26,792,696 | +2.52(+6.12%) |
Sep 01, 2020 | 40.67 | 41.24 | 40.14 | 41.15 | 10,474,898 | +0.57(+1.40%) |
Aug 31, 2020 | 40.99 | 41.07 | 40.56 | 40.58 | 7,460,533 | -0.49(-1.19%) |
Aug 28, 2020 | 40.50 | 41.17 | 40.42 | 41.07 | 8,033,700 | +0.68(+1.68%) |
Aug 27, 2020 | 40.97 | 41.25 | 40.07 | 40.39 | 13,048,445 | -0.69(-1.68%) |
Aug 26, 2020 | 40.55 | 41.33 | 40.00 | 41.08 | 12,530,327 | +0.53(+1.31%) |
Aug 25, 2020 | 40.44 | 40.70 | 39.32 | 40.55 | 12,429,071 | +0.06(+0.15%) |
Aug 24, 2020 | 39.68 | 40.80 | 39.64 | 40.49 | 20,485,732 | +1.23(+3.13%) |
Aug 21, 2020 | 38.99 | 39.39 | 38.70 | 39.26 | 9,758,500 | +0.30(+0.77%) |
Aug 20, 2020 | 38.62 | 39.00 | 38.30 | 38.96 | 7,743,187 | +0.07(+0.18%) |
Aug 19, 2020 | 38.09 | 39.52 | 38.06 | 38.89 | 17,074,042 | +0.88(+2.32%) |
Aug 18, 2020 | 38.28 | 38.46 | 37.74 | 38.01 | 8,550,439 | +0.04(+0.11%) |
Aug 17, 2020 | 37.95 | 38.09 | 37.27 | 37.97 | 10,187,361 | +0.07(+0.18%) |
Aug 14, 2020 | 37.74 | 37.96 | 37.28 | 37.90 | 10,377,300 | +0.08(+0.21%) |
Aug 13, 2020 | 37.43 | 38.27 | 37.37 | 37.82 | 13,253,296 | +0.38(+1.01%) |
Aug 12, 2020 | 37.50 | 38.00 | 36.82 | 37.44 | 11,012,291 | +0.16(+0.43%) |
Aug 11, 2020 | 37.59 | 39.00 | 36.71 | 37.28 | 20,480,992 | -0.16(-0.43%) |
Aug 10, 2020 | 38.36 | 39.17 | 37.31 | 37.44 | 29,298,400 | +0.30(+0.81%) |
Aug 07, 2020 | 37.42 | 38.02 | 36.73 | 37.14 | 11,341,000 | -0.55(-1.46%) |
Aug 06, 2020 | 36.85 | 37.81 | 36.49 | 37.69 | 10,475,265 | +0.90(+2.45%) |
Aug 05, 2020 | 36.56 | 37.34 | 36.41 | 36.79 | 10,051,387 | +0.44(+1.21%) |
Aug 04, 2020 | 35.92 | 36.61 | 35.65 | 36.35 | 10,596,004 | -0.04(-0.11%) |
Aug 03, 2020 | 36.41 | 36.89 | 35.90 | 36.39 | 15,476,594 | -0.01(-0.03%) |
Jul 31, 2020 | 37.33 | 37.33 | 35.97 | 36.40 | 18,551,500 | -0.32(-0.87%) |
Jul 30, 2020 | 36.73 | 37.10 | 36.38 | 36.72 | 9,994,527 | -0.44(-1.18%) |
Jul 29, 2020 | 36.97 | 37.25 | 36.73 | 37.16 | 10,668,633 | +0.55(+1.50%) |
Jul 28, 2020 | 36.45 | 37.32 | 36.41 | 36.61 | 13,565,251 | -0.24(-0.65%) |
Jul 27, 2020 | 37.58 | 37.59 | 36.09 | 36.85 | 22,909,296 | -0.69(-1.84%) |
Jul 24, 2020 | 38.28 | 38.54 | 37.14 | 37.54 | 23,068,300 | -0.90(-2.34%) |
Jul 23, 2020 | 37.65 | 40.26 | 37.50 | 38.44 | 90,244,352 | +1.50(+4.06%) |
Jul 22, 2020 | 36.97 | 37.42 | 36.25 | 36.94 | 18,133,544 | -0.07(-0.19%) |
Jul 21, 2020 | 37.79 | 38.50 | 37.00 | 37.01 | 19,270,620 | -0.05(-0.13%) |
Jul 20, 2020 | 35.80 | 37.17 | 35.80 | 37.06 | 16,859,794 | +1.25(+3.49%) |
Jul 17, 2020 | 35.31 | 36.00 | 34.73 | 35.81 | 18,571,100 | +0.53(+1.50%) |
Jul 16, 2020 | 34.13 | 35.58 | 34.00 | 35.28 | 24,340,118 | -0.39(-1.09%) |
Jul 15, 2020 | 35.12 | 35.80 | 34.62 | 35.67 | 16,433,852 | +1.29(+3.75%) |
Jul 14, 2020 | 33.53 | 34.66 | 33.44 | 34.38 | 18,531,180 | +0.56(+1.66%) |
Jul 13, 2020 | 35.72 | 36.21 | 33.76 | 33.82 | 22,476,778 | -1.58(-4.46%) |
Jul 10, 2020 | 35.46 | 35.76 | 34.86 | 35.40 | 15,238,700 | -0.32(-0.90%) |
Jul 09, 2020 | 35.88 | 36.18 | 34.81 | 35.72 | 34,632,424 | -0.16(-0.45%) |
Jul 08, 2020 | 33.20 | 36.98 | 32.73 | 35.88 | 109,605,976 | +2.89(+8.76%) |
Jul 07, 2020 | 31.96 | 33.67 | 31.76 | 32.99 | 27,924,704 | +0.65(+2.01%) |
Jul 06, 2020 | 31.55 | 32.81 | 31.16 | 32.34 | 22,299,444 | +1.47(+4.76%) |
Jul 02, 2020 | 31.30 | 31.40 | 30.39 | 30.87 | 14,553,700 | +0.06(+0.19%) |
Jul 01, 2020 | 30.15 | 31.17 | 30.06 | 30.81 | 20,762,200 | +0.51(+1.68%) |
Jun 30, 2020 | 29.63 | 29.82 | 29.02 | 30.30 | 20,628,498 | +0.81(+2.75%) |
Jun 29, 2020 | 28.51 | 30.03 | 28.23 | 29.49 | 27,477,872 | +0.44(+1.51%) |
Jun 26, 2020 | 31.12 | 31.32 | 28.75 | 29.05 | 56,913,600 | -2.32(-7.40%) |
Jun 25, 2020 | 31.54 | 31.60 | 30.82 | 31.37 | 17,792,084 | -0.36(-1.13%) |
Jun 24, 2020 | 32.53 | 33.06 | 31.34 | 31.73 | 16,582,378 | -1.18(-3.59%) |
Jun 23, 2020 | 33.75 | 33.80 | 32.73 | 32.91 | 20,542,984 | -0.56(-1.67%) |
Jun 22, 2020 | 33.57 | 33.64 | 32.95 | 33.47 | 12,894,262 | +0.06(+0.18%) |
Jun 19, 2020 | 34.64 | 34.95 | 33.40 | 33.41 | 19,345,400 | -0.62(-1.82%) |
Jun 18, 2020 | 34.30 | 34.44 | 33.86 | 34.03 | 10,539,528 | -0.31(-0.90%) |
Jun 17, 2020 | 34.49 | 34.82 | 34.10 | 34.34 | 12,262,989 | -0.29(-0.84%) |
Jun 16, 2020 | 35.14 | 35.46 | 34.21 | 34.63 | 20,109,806 | +0.52(+1.52%) |
Jun 15, 2020 | 32.91 | 34.19 | 32.84 | 34.11 | 19,336,764 | +0.71(+2.13%) |
Jun 12, 2020 | 33.94 | 34.17 | 32.47 | 33.40 | 14,709,300 | +0.37(+1.12%) |
Jun 11, 2020 | 33.13 | 34.45 | 32.72 | 33.03 | 23,717,500 | -2.11(-6.00%) |
Jun 10, 2020 | 36.12 | 36.44 | 34.90 | 35.14 | 17,462,966 | -0.78(-2.17%) |
Jun 09, 2020 | 35.99 | 36.20 | 35.16 | 35.92 | 17,833,208 | -0.72(-1.97%) |
Jun 08, 2020 | 35.96 | 36.94 | 35.75 | 36.64 | 20,200,936 | +1.77(+5.08%) |
Jun 05, 2020 | 34.47 | 35.97 | 34.47 | 34.87 | 23,211,500 | +1.15(+3.41%) |
Jun 04, 2020 | 34.50 | 34.94 | 33.34 | 33.72 | 20,215,248 | -1.16(-3.33%) |
Jun 03, 2020 | 32.61 | 35.04 | 32.44 | 34.88 | 28,381,016 | +2.62(+8.12%) |
Jun 02, 2020 | 32.19 | 32.42 | 31.61 | 32.26 | 15,311,995 | +0.37(+1.16%) |
Jun 01, 2020 | 31.06 | 32.10 | 30.84 | 31.89 | 14,572,617 | +0.92(+2.97%) |
May 29, 2020 | 31.56 | 31.61 | 30.29 | 30.97 | 39,427,600 | -0.63(-1.99%) |
May 28, 2020 | 31.50 | 32.68 | 31.32 | 31.60 | 37,276,688 | -1.47(-4.45%) |
May 27, 2020 | 33.63 | 34.00 | 32.24 | 33.07 | 24,466,058 | -0.94(-2.76%) |
May 26, 2020 | 33.60 | 34.27 | 33.36 | 34.01 | 20,439,222 | +1.39(+4.26%) |
May 22, 2020 | 32.38 | 32.77 | 31.77 | 32.62 | 13,310,700 | +0.28(+0.87%) |
May 21, 2020 | 32.10 | 32.61 | 31.39 | 32.34 | 22,867,600 | +0.11(+0.34%) |
May 20, 2020 | 30.50 | 32.35 | 30.45 | 32.23 | 26,938,002 | +2.35(+7.86%) |
May 19, 2020 | 29.70 | 30.35 | 29.33 | 29.88 | 17,379,494 | +0.24(+0.81%) |
May 18, 2020 | 29.70 | 30.28 | 29.56 | 29.64 | 15,780,687 | +0.64(+2.21%) |
May 15, 2020 | 28.30 | 29.25 | 28.11 | 29.00 | 15,939,100 | +0.44(+1.54%) |
May 14, 2020 | 27.83 | 28.58 | 27.12 | 28.56 | 12,360,749 | +0.43(+1.53%) |
May 13, 2020 | 29.24 | 29.68 | 27.58 | 28.13 | 19,391,912 | -1.02(-3.50%) |
May 12, 2020 | 29.85 | 29.93 | 29.09 | 29.15 | 13,726,252 | -0.54(-1.82%) |
May 11, 2020 | 29.65 | 30.07 | 29.33 | 29.69 | 13,835,542 | -0.24(-0.80%) |
May 08, 2020 | 29.09 | 29.97 | 28.74 | 29.93 | 19,208,800 | +1.16(+4.03%) |
May 07, 2020 | 28.08 | 28.77 | 27.94 | 28.77 | 16,183,341 | +1.09(+3.94%) |
May 06, 2020 | 28.35 | 28.42 | 27.55 | 27.68 | 15,512,837 | -0.39(-1.39%) |
May 05, 2020 | 28.67 | 28.73 | 27.90 | 28.07 | 19,204,504 | -0.16(-0.57%) |
May 04, 2020 | 27.60 | 28.42 | 27.39 | 28.23 | 17,841,808 | +0.39(+1.40%) |
May 01, 2020 | 28.00 | 28.45 | 27.19 | 27.84 | 28,231,000 | -0.84(-2.93%) |
Apr 30, 2020 | 28.79 | 30.57 | 28.08 | 28.68 | 68,893,120 | -2.41(-7.75%) |
Apr 29, 2020 | 30.06 | 31.50 | 29.62 | 31.09 | 29,465,840 | +2.30(+7.99%) |
Apr 28, 2020 | 30.40 | 30.45 | 28.57 | 28.79 | 23,322,880 | -1.21(-4.03%) |
Apr 27, 2020 | 29.13 | 30.39 | 29.13 | 30.00 | 22,486,024 | +1.26(+4.38%) |
Apr 24, 2020 | 27.99 | 28.84 | 27.46 | 28.74 | 15,936,400 | +1.19(+4.32%) |
Apr 23, 2020 | 28.43 | 28.84 | 27.73 | 27.55 | 19,011,224 | -0.89(-3.13%) |
Apr 22, 2020 | 27.00 | 28.50 | 26.45 | 28.44 | 28,571,098 | +2.69(+10.45%) |
Apr 21, 2020 | 26.39 | 26.72 | 25.06 | 25.75 | 28,068,792 | -1.26(-4.66%) |
Apr 20, 2020 | 26.31 | 27.53 | 26.11 | 27.01 | 16,749,136 | +0.31(+1.16%) |
Apr 17, 2020 | 27.16 | 27.92 | 26.47 | 26.70 | 21,129,400 | +0.15(+0.56%) |
Apr 16, 2020 | 26.86 | 27.17 | 25.95 | 26.55 | 21,866,172 | -0.96(-3.49%) |
Apr 15, 2020 | 27.10 | 27.64 | 26.75 | 27.51 | 15,818,048 | -0.43(-1.54%) |
Apr 14, 2020 | 28.00 | 28.41 | 27.60 | 27.94 | 13,758,066 | +0.73(+2.68%) |
Apr 13, 2020 | 27.55 | 27.62 | 26.24 | 27.21 | 15,053,119 | -0.56(-2.02%) |
Apr 09, 2020 | 28.48 | 29.05 | 27.28 | 27.77 | 22,233,200 | -0.09(-0.32%) |
Apr 08, 2020 | 26.78 | 28.46 | 25.92 | 27.86 | 31,231,256 | +2.25(+8.79%) |
Apr 07, 2020 | 25.97 | 26.86 | 25.31 | 25.61 | 25,821,956 | +0.68(+2.73%) |
Apr 06, 2020 | 24.10 | 25.05 | 23.79 | 24.93 | 25,994,536 | +1.84(+7.97%) |
Apr 03, 2020 | 24.10 | 24.32 | 22.75 | 23.09 | 25,029,700 | +0.07(+0.30%) |
Apr 02, 2020 | 23.00 | 23.58 | 22.36 | 23.02 | 17,100,968 | -0.30(-1.29%) |
Apr 01, 2020 | 23.70 | 24.39 | 23.05 | 23.32 | 20,022,922 | -1.24(-5.05%) |
Mar 31, 2020 | 25.79 | 26.33 | 24.40 | 24.56 | 24,984,124 | -1.03(-4.03%) |
Mar 30, 2020 | 25.25 | 25.94 | 24.60 | 25.59 | 20,717,694 | +0.30(+1.19%) |
Mar 27, 2020 | 25.56 | 25.83 | 24.76 | 25.29 | 22,069,200 | -1.12(-4.24%) |
Mar 26, 2020 | 26.15 | 27.03 | 25.63 | 26.41 | 20,439,012 | +0.44(+1.69%) |
Mar 25, 2020 | 25.85 | 27.46 | 24.52 | 25.97 | 25,732,666 | +0.12(+0.46%) |
Mar 24, 2020 | 25.79 | 26.46 | 24.13 | 25.85 | 32,795,584 | +1.16(+4.70%) |
Mar 23, 2020 | 23.80 | 25.25 | 23.50 | 24.69 | 21,859,896 | +0.74(+3.09%) |
Mar 20, 2020 | 24.97 | 25.86 | 23.70 | 23.95 | 28,250,700 | -0.18(-0.75%) |
Mar 19, 2020 | 22.11 | 25.17 | 20.66 | 24.13 | 29,954,334 | +2.13(+9.68%) |
Mar 18, 2020 | 22.95 | 23.49 | 20.00 | 22.00 | 30,955,812 | -2.48(-10.13%) |
Mar 17, 2020 | 24.38 | 25.84 | 23.18 | 24.48 | 28,705,220 | +0.44(+1.83%) |
Mar 16, 2020 | 26.12 | 28.35 | 23.92 | 24.04 | 28,712,856 | -5.25(-17.92%) |
Mar 13, 2020 | 28.83 | 29.41 | 26.40 | 29.29 | 29,059,100 | +2.51(+9.37%) |
Mar 12, 2020 | 29.08 | 29.69 | 26.70 | 26.78 | 32,498,432 | -4.52(-14.44%) |
Mar 11, 2020 | 33.30 | 33.46 | 30.01 | 31.30 | 27,467,034 | -3.01(-8.77%) |
Mar 10, 2020 | 33.90 | 34.78 | 33.12 | 34.31 | 27,323,928 | +1.85(+5.70%) |
Mar 09, 2020 | 31.81 | 35.36 | 30.62 | 32.46 | 41,741,744 | -1.00(-2.99%) |
Mar 06, 2020 | 33.81 | 33.99 | 32.51 | 33.46 | 20,361,000 | -1.51(-4.32%) |
Mar 05, 2020 | 35.03 | 35.73 | 34.52 | 34.97 | 14,101,595 | -1.03(-2.86%) |
Mar 04, 2020 | 35.76 | 36.00 | 34.77 | 36.00 | 14,971,729 | +1.07(+3.06%) |
Mar 03, 2020 | 36.02 | 36.48 | 34.41 | 34.93 | 22,943,460 | -0.89(-2.48%) |
Mar 02, 2020 | 36.00 | 36.86 | 35.14 | 35.82 | 39,845,832 | +2.62(+7.89%) |
Feb 28, 2020 | 31.86 | 33.37 | 31.51 | 33.20 | 33,688,900 | +0.19(+0.58%) |
Feb 27, 2020 | 33.73 | 34.20 | 32.47 | 33.01 | 27,221,424 | -1.62(-4.68%) |
Feb 26, 2020 | 35.28 | 35.82 | 34.44 | 34.63 | 18,044,356 | -0.58(-1.65%) |
Feb 25, 2020 | 36.18 | 36.45 | 34.88 | 35.21 | 19,781,572 | -0.68(-1.89%) |
Feb 24, 2020 | 36.50 | 36.59 | 35.30 | 35.89 | 25,114,296 | -2.42(-6.32%) |
Feb 21, 2020 | 38.67 | 38.76 | 38.04 | 38.31 | 15,326,700 | -0.74(-1.90%) |
Feb 20, 2020 | 38.76 | 39.06 | 37.96 | 39.05 | 17,263,040 | +0.28(+0.72%) |
Feb 19, 2020 | 38.09 | 38.91 | 37.94 | 38.77 | 19,063,298 | +0.71(+1.87%) |
Feb 18, 2020 | 36.78 | 38.07 | 36.68 | 38.06 | 16,797,920 | +1.15(+3.12%) |
Feb 14, 2020 | 37.00 | 37.35 | 36.58 | 36.91 | 12,210,300 | -0.25(-0.67%) |
Feb 13, 2020 | 36.43 | 37.32 | 36.21 | 37.16 | 19,618,840 | +0.37(+1.01%) |
Feb 12, 2020 | 36.19 | 37.02 | 36.17 | 36.79 | 20,673,096 | +1.14(+3.20%) |
Feb 11, 2020 | 36.12 | 36.28 | 35.53 | 35.65 | 14,432,928 | -0.31(-0.86%) |
Feb 10, 2020 | 36.63 | 36.85 | 35.65 | 35.96 | 34,816,916 | -1.07(-2.89%) |
Feb 07, 2020 | 37.63 | 38.15 | 36.84 | 37.03 | 31,135,000 | -1.38(-3.59%) |
Feb 06, 2020 | 36.53 | 39.64 | 36.42 | 38.41 | 87,554,816 | +5.02(+15.03%) |
Feb 05, 2020 | 34.00 | 34.16 | 33.19 | 33.39 | 20,398,228 | -0.57(-1.68%) |
Feb 04, 2020 | 33.75 | 34.12 | 33.40 | 33.96 | 14,579,252 | +0.89(+2.69%) |
Feb 03, 2020 | 32.56 | 33.24 | 32.45 | 33.07 | 14,190,902 | +0.59(+1.82%) |
Jan 31, 2020 | 33.11 | 33.14 | 32.08 | 32.48 | 12,033,000 | -0.74(-2.23%) |
Jan 30, 2020 | 32.86 | 33.23 | 32.39 | 33.22 | 12,078,591 | -0.41(-1.22%) |
Jan 29, 2020 | 33.59 | 33.88 | 33.29 | 33.63 | 7,563,170 | +0.21(+0.63%) |
Jan 28, 2020 | 33.06 | 33.66 | 32.85 | 33.42 | 9,734,288 | +0.64(+1.95%) |
Jan 27, 2020 | 32.31 | 32.93 | 32.15 | 32.78 | 11,797,330 | -0.41(-1.24%) |
Jan 24, 2020 | 34.11 | 34.11 | 32.97 | 33.19 | 12,336,500 | -0.70(-2.07%) |
Jan 23, 2020 | 33.99 | 34.36 | 33.72 | 33.89 | 14,879,131 | -0.13(-0.38%) |
Jan 22, 2020 | 34.29 | 34.54 | 33.96 | 34.02 | 12,843,898 | -0.07(-0.21%) |
Jan 21, 2020 | 34.08 | 34.38 | 33.87 | 34.09 | 17,053,814 | -0.13(-0.38%) |
Jan 17, 2020 | 33.82 | 34.39 | 33.58 | 34.22 | 19,303,500 | +0.03(+0.09%) |
Jan 16, 2020 | 33.50 | 34.27 | 33.03 | 34.19 | 19,895,176 | +0.96(+2.89%) |
Jan 15, 2020 | 32.99 | 33.51 | 32.95 | 33.23 | 11,258,006 | +0.41(+1.25%) |
Jan 14, 2020 | 32.69 | 33.12 | 32.64 | 32.82 | 9,814,220 | +0.13(+0.40%) |
Jan 13, 2020 | 32.97 | 33.07 | 32.49 | 32.69 | 11,001,303 | -0.09(-0.27%) |
Jan 10, 2020 | 32.86 | 33.01 | 32.46 | 32.78 | 11,156,000 | -0.44(-1.32%) |
Jan 09, 2020 | 33.53 | 33.54 | 33.00 | 33.22 | 10,865,448 | +0.17(+0.51%) |
Jan 08, 2020 | 32.35 | 33.40 | 32.35 | 33.05 | 14,632,397 | +0.51(+1.57%) |
Jan 07, 2020 | 31.80 | 32.69 | 31.72 | 32.54 | 13,786,636 | +0.90(+2.84%) |
Jan 06, 2020 | 31.23 | 31.71 | 31.16 | 31.64 | 12,579,461 | +0.12(+0.38%) |
Jan 03, 2020 | 31.71 | 32.10 | 31.26 | 31.52 | 14,440,300 | -0.78(-2.41%) |
Jan 02, 2020 | 32.31 | 32.50 | 31.96 | 32.30 | 10,721,091 | +0.25(+0.78%) |
Dec 31, 2019 | 31.86 | 32.32 | 31.77 | 32.05 | 11,055,100 | +0.02(+0.06%) |
Dec 30, 2019 | 32.49 | 32.50 | 31.82 | 32.03 | 9,391,184 | -0.52(-1.60%) |
Dec 27, 2019 | 32.75 | 32.84 | 32.22 | 32.55 | 10,412,900 | -0.08(-0.25%) |
Dec 26, 2019 | 32.59 | 32.89 | 32.42 | 32.63 | 9,798,423 | +0.13(+0.40%) |
Dec 24, 2019 | 32.44 | 32.71 | 32.42 | 32.50 | 4,290,400 | +0.07(+0.22%) |
Dec 23, 2019 | 32.13 | 32.80 | 31.99 | 32.43 | 13,983,306 | +0.30(+0.93%) |
Dec 20, 2019 | 32.12 | 32.25 | 31.54 | 32.13 | 21,859,600 | +0.10(+0.31%) |
Dec 19, 2019 | 31.75 | 32.42 | 31.61 | 32.03 | 19,880,036 | +0.35(+1.10%) |
Dec 18, 2019 | 30.69 | 31.91 | 30.63 | 31.68 | 19,030,776 | +0.98(+3.19%) |
Dec 17, 2019 | 31.07 | 31.21 | 30.63 | 30.70 | 11,906,154 | -0.27(-0.87%) |
Dec 16, 2019 | 30.52 | 31.28 | 30.41 | 30.97 | 15,851,930 | +0.58(+1.91%) |
Dec 13, 2019 | 30.24 | 30.61 | 30.24 | 30.39 | 12,844,500 | +0.09(+0.30%) |
Dec 12, 2019 | 30.47 | 30.59 | 29.93 | 30.30 | 18,907,516 | -0.25(-0.82%) |
Dec 11, 2019 | 29.95 | 30.60 | 29.86 | 30.55 | 11,006,227 | +0.71(+2.38%) |
Dec 10, 2019 | 30.23 | 30.26 | 29.77 | 29.84 | 12,362,371 | -0.37(-1.22%) |
Dec 09, 2019 | 30.12 | 30.75 | 30.12 | 30.21 | 9,955,086 | +0.02(+0.07%) |
Dec 06, 2019 | 30.35 | 30.47 | 29.98 | 30.19 | 10,877,400 | +0.15(+0.50%) |
Dec 05, 2019 | 30.08 | 30.36 | 29.92 | 30.04 | 11,060,768 | +0.04(+0.13%) |
Dec 04, 2019 | 30.18 | 30.33 | 29.91 | 30.00 | 9,765,023 | +0.03(+0.10%) |
Dec 03, 2019 | 29.94 | 30.01 | 29.48 | 29.97 | 16,547,826 | -0.45(-1.48%) |
Dec 02, 2019 | 30.91 | 30.95 | 29.97 | 30.42 | 14,525,373 | -0.49(-1.59%) |
Nov 29, 2019 | 31.11 | 31.14 | 30.78 | 30.91 | 7,814,500 | -0.26(-0.83%) |
Nov 27, 2019 | 31.00 | 31.36 | 30.93 | 31.17 | 14,190,100 | +0.21(+0.68%) |
Nov 26, 2019 | 30.57 | 30.99 | 30.40 | 30.96 | 16,323,907 | +0.42(+1.38%) |
Nov 25, 2019 | 30.13 | 30.57 | 30.05 | 30.54 | 14,035,776 | +0.51(+1.70%) |
Nov 22, 2019 | 29.87 | 30.17 | 29.57 | 30.03 | 14,188,200 | +0.24(+0.81%) |
Nov 21, 2019 | 29.20 | 30.49 | 29.15 | 29.79 | 24,274,106 | +0.62(+2.13%) |
Nov 20, 2019 | 29.30 | 29.48 | 28.88 | 29.17 | 14,280,506 | -0.27(-0.92%) |
Nov 19, 2019 | 29.62 | 29.67 | 29.18 | 29.44 | 9,950,687 | -0.05(-0.17%) |
Nov 18, 2019 | 29.24 | 29.74 | 29.01 | 29.49 | 14,500,667 | +0.24(+0.82%) |
Nov 15, 2019 | 29.05 | 29.43 | 28.91 | 29.25 | 12,170,500 | +0.36(+1.25%) |
Nov 14, 2019 | 29.16 | 29.37 | 28.73 | 28.89 | 13,689,631 | -0.19(-0.65%) |
Nov 13, 2019 | 29.04 | 29.30 | 28.93 | 29.08 | 9,310,703 | +0.03(+0.10%) |
Nov 12, 2019 | 29.36 | 29.50 | 28.93 | 29.05 | 15,138,556 | -0.29(-0.99%) |
Nov 11, 2019 | 29.13 | 29.35 | 28.92 | 29.34 | 9,674,972 | +0.13(+0.45%) |
Nov 08, 2019 | 29.16 | 29.43 | 29.05 | 29.21 | 10,624,400 | +0.16(+0.55%) |
Nov 07, 2019 | 29.00 | 29.59 | 28.63 | 29.05 | 22,725,568 | -0.49(-1.66%) |
Nov 06, 2019 | 29.85 | 29.90 | 29.40 | 29.54 | 15,277,986 | -0.27(-0.91%) |
Nov 05, 2019 | 30.19 | 30.36 | 29.71 | 29.81 | 16,628,717 | -0.24(-0.80%) |
Nov 04, 2019 | 29.77 | 30.15 | 29.61 | 30.05 | 20,301,396 | +0.43(+1.45%) |