Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.64 | 56.89 | 55.21 | 55.31 | 3,777,416 | +1.16(+2.14%) |
Aug 28, 2020 | 53.84 | 54.58 | 53.25 | 54.15 | 2,400,804 | +1.25(+2.36%) |
Aug 27, 2020 | 53.31 | 53.43 | 52.67 | 52.91 | 806,568 | -0.19(-0.36%) |
Aug 26, 2020 | 52.88 | 53.47 | 52.19 | 53.10 | 903,002 | +0.32(+0.60%) |
Aug 25, 2020 | 52.72 | 52.95 | 52.53 | 52.78 | 912,162 | +0.46(+0.88%) |
Aug 24, 2020 | 52.76 | 53.11 | 52.04 | 52.32 | 882,947 | -0.05(-0.09%) |
Aug 21, 2020 | 51.92 | 52.56 | 51.77 | 52.37 | 1,333,374 | +0.66(+1.28%) |
Aug 20, 2020 | 52.27 | 52.27 | 51.51 | 51.71 | 2,021,993 | -0.62(-1.19%) |
Aug 19, 2020 | 53.36 | 53.38 | 52.24 | 52.33 | 1,295,204 | -1.10(-2.06%) |
Aug 18, 2020 | 53.48 | 53.62 | 52.52 | 53.43 | 1,079,476 | +0.12(+0.23%) |
Aug 17, 2020 | 52.49 | 53.76 | 52.36 | 53.31 | 1,398,797 | +1.06(+2.04%) |
Aug 14, 2020 | 52.15 | 52.43 | 51.87 | 52.25 | 1,502,811 | +0.06(+0.11%) |
Aug 13, 2020 | 52.64 | 52.85 | 51.96 | 52.19 | 1,532,912 | -0.45(-0.86%) |
Aug 12, 2020 | 51.76 | 52.68 | 51.59 | 52.64 | 1,325,301 | +1.08(+2.10%) |
Aug 11, 2020 | 50.99 | 51.92 | 50.99 | 51.56 | 1,649,950 | +0.84(+1.66%) |
Aug 10, 2020 | 51.17 | 51.54 | 50.56 | 50.71 | 1,132,846 | -0.42(-0.82%) |
Aug 07, 2020 | 51.78 | 52.04 | 50.83 | 51.13 | 1,615,490 | -0.87(-1.68%) |
Aug 06, 2020 | 51.50 | 52.03 | 50.98 | 52.01 | 1,444,497 | +1.03(+2.01%) |
Aug 05, 2020 | 50.80 | 51.44 | 50.49 | 50.98 | 1,157,041 | +0.53(+1.04%) |
Aug 04, 2020 | 50.25 | 50.77 | 49.73 | 50.45 | 1,245,789 | +0.40(+0.80%) |
Aug 03, 2020 | 49.46 | 50.27 | 49.32 | 50.05 | 1,418,512 | +0.94(+1.91%) |
Jul 31, 2020 | 48.40 | 49.84 | 47.98 | 49.11 | 2,777,029 | +0.47(+0.97%) |
Jul 30, 2020 | 48.30 | 50.77 | 47.81 | 48.64 | 3,766,022 | -2.88(-5.58%) |
Jul 29, 2020 | 50.04 | 51.62 | 50.04 | 51.52 | 2,396,849 | +1.10(+2.19%) |
Jul 28, 2020 | 51.03 | 51.03 | 50.01 | 50.42 | 1,711,918 | -0.61(-1.20%) |
Jul 27, 2020 | 50.64 | 51.21 | 50.32 | 51.03 | 1,014,665 | +0.58(+1.14%) |
Jul 24, 2020 | 49.36 | 50.55 | 49.09 | 50.45 | 1,223,199 | +0.12(+0.25%) |
Jul 23, 2020 | 51.11 | 51.51 | 49.89 | 50.33 | 1,002,925 | -0.79(-1.54%) |
Jul 22, 2020 | 51.44 | 51.68 | 50.94 | 51.12 | 987,306 | -0.24(-0.47%) |
Jul 21, 2020 | 51.36 | 52.41 | 51.20 | 51.35 | 1,390,302 | +0.40(+0.79%) |
Jul 20, 2020 | 50.62 | 51.47 | 50.43 | 50.95 | 1,588,216 | +0.58(+1.16%) |
Jul 17, 2020 | 49.90 | 50.71 | 49.69 | 50.37 | 2,141,537 | +0.75(+1.51%) |
Jul 16, 2020 | 49.08 | 49.83 | 48.99 | 49.62 | 1,214,244 | -0.68(-1.35%) |
Jul 15, 2020 | 48.98 | 50.34 | 48.63 | 50.30 | 1,627,036 | +1.84(+3.80%) |
Jul 14, 2020 | 48.15 | 48.52 | 47.45 | 48.46 | 1,721,373 | -0.14(-0.30%) |
Jul 13, 2020 | 49.43 | 50.55 | 48.58 | 48.60 | 2,141,923 | -0.65(-1.32%) |
Jul 10, 2020 | 49.08 | 49.27 | 48.46 | 49.26 | 826,838 | -0.09(-0.17%) |
Jul 09, 2020 | 49.23 | 49.80 | 48.52 | 49.34 | 1,821,603 | +0.35(+0.72%) |
Jul 08, 2020 | 48.88 | 49.40 | 48.26 | 48.99 | 1,946,118 | +0.51(+1.05%) |
Jul 07, 2020 | 48.03 | 49.29 | 47.63 | 48.48 | 2,065,330 | +0.13(+0.28%) |
Jul 06, 2020 | 48.57 | 49.12 | 47.68 | 48.35 | 2,814,133 | +0.96(+2.02%) |
Jul 02, 2020 | 46.56 | 47.78 | 46.28 | 47.39 | 2,638,788 | +1.70(+3.71%) |
Jul 01, 2020 | 46.07 | 46.60 | 45.68 | 45.69 | 1,540,453 | -0.38(-0.83%) |
Jun 30, 2020 | 46.97 | 46.97 | 45.56 | 46.07 | 2,819,720 | -0.86(-1.84%) |
Jun 29, 2020 | 47.37 | 47.47 | 46.35 | 46.94 | 1,507,964 | -0.66(-1.39%) |
Jun 26, 2020 | 47.71 | 48.52 | 46.94 | 47.60 | 6,906,004 | -0.15(-0.32%) |
Jun 25, 2020 | 47.53 | 47.96 | 46.92 | 47.75 | 1,945,687 | +0.11(+0.24%) |
Jun 24, 2020 | 48.21 | 48.53 | 46.64 | 47.64 | 1,831,563 | -1.06(-2.18%) |
Jun 23, 2020 | 49.11 | 49.23 | 48.34 | 48.70 | 1,654,204 | -0.14(-0.29%) |
Jun 22, 2020 | 48.94 | 49.51 | 48.50 | 48.84 | 1,730,257 | -0.34(-0.68%) |
Jun 19, 2020 | 49.86 | 50.43 | 49.08 | 49.18 | 2,871,033 | +0.88(+1.83%) |
Jun 18, 2020 | 47.74 | 48.61 | 47.65 | 48.30 | 2,225,094 | -0.28(-0.57%) |
Jun 17, 2020 | 47.10 | 49.39 | 46.03 | 48.58 | 5,515,121 | +3.27(+7.21%) |
Jun 16, 2020 | 46.59 | 46.59 | 44.68 | 45.31 | 3,445,448 | -0.25(-0.55%) |
Jun 15, 2020 | 45.89 | 45.91 | 44.73 | 45.56 | 3,716,568 | -1.65(-3.49%) |
Jun 12, 2020 | 47.94 | 48.54 | 46.80 | 47.20 | 2,453,284 | +0.50(+1.07%) |
Jun 11, 2020 | 47.12 | 47.82 | 46.43 | 46.71 | 2,007,977 | -1.42(-2.95%) |
Jun 10, 2020 | 48.63 | 48.87 | 47.60 | 48.12 | 1,523,390 | -0.70(-1.43%) |
Jun 09, 2020 | 48.98 | 49.23 | 48.21 | 48.82 | 2,012,838 | -0.53(-1.07%) |
Jun 08, 2020 | 47.92 | 49.38 | 47.81 | 49.35 | 2,168,765 | +1.70(+3.56%) |
Jun 05, 2020 | 47.92 | 48.40 | 47.36 | 47.66 | 1,929,115 | +0.11(+0.22%) |
Jun 04, 2020 | 46.59 | 47.72 | 46.30 | 47.55 | 2,690,994 | +0.58(+1.24%) |
Jun 03, 2020 | 46.41 | 47.36 | 46.16 | 46.97 | 2,602,940 | +1.41(+3.09%) |
Jun 02, 2020 | 45.24 | 45.57 | 44.73 | 45.56 | 2,956,107 | +0.54(+1.19%) |
Jun 01, 2020 | 44.71 | 45.29 | 44.28 | 45.02 | 1,879,582 | +0.60(+1.36%) |
May 29, 2020 | 42.51 | 44.43 | 42.28 | 44.42 | 4,550,793 | +1.88(+4.42%) |
May 28, 2020 | 43.70 | 44.18 | 42.54 | 42.54 | 2,463,474 | -0.68(-1.57%) |
May 27, 2020 | 43.93 | 44.27 | 42.74 | 43.22 | 3,205,575 | +0.00(+0.00%) |
May 26, 2020 | 43.51 | 44.18 | 43.13 | 43.22 | 5,240,483 | +1.40(+3.35%) |
May 22, 2020 | 44.67 | 44.67 | 41.69 | 41.82 | 4,866,713 | -3.73(-8.19%) |
May 21, 2020 | 47.24 | 47.24 | 45.05 | 45.55 | 3,105,754 | -1.88(-3.96%) |
May 20, 2020 | 47.33 | 47.82 | 47.14 | 47.43 | 2,452,030 | +0.70(+1.50%) |
May 19, 2020 | 44.94 | 46.93 | 44.87 | 46.73 | 2,663,577 | +2.10(+4.70%) |
May 18, 2020 | 46.22 | 46.35 | 44.38 | 44.63 | 3,105,929 | -0.57(-1.25%) |
May 15, 2020 | 46.60 | 47.17 | 44.77 | 45.19 | 3,330,723 | -1.59(-3.40%) |
May 14, 2020 | 46.03 | 47.12 | 45.61 | 46.78 | 3,030,027 | +0.04(+0.08%) |
May 13, 2020 | 46.94 | 47.43 | 46.13 | 46.74 | 2,303,257 | -0.19(-0.41%) |
May 12, 2020 | 47.20 | 47.71 | 46.94 | 46.94 | 2,530,041 | +0.05(+0.10%) |
May 11, 2020 | 46.51 | 47.57 | 46.02 | 46.89 | 2,025,079 | +0.35(+0.76%) |
May 08, 2020 | 45.58 | 46.58 | 45.50 | 46.53 | 2,048,472 | +1.37(+3.03%) |
May 07, 2020 | 45.52 | 45.96 | 44.93 | 45.16 | 2,189,861 | -0.10(-0.21%) |
May 06, 2020 | 44.57 | 45.46 | 44.57 | 45.26 | 2,262,530 | +1.17(+2.65%) |
May 05, 2020 | 44.38 | 45.02 | 43.97 | 44.09 | 1,172,867 | +0.35(+0.81%) |
May 04, 2020 | 44.16 | 44.28 | 43.27 | 43.73 | 2,957,512 | -0.75(-1.68%) |
May 01, 2020 | 45.18 | 45.18 | 44.17 | 44.48 | 2,800,191 | -1.96(-4.23%) |
Apr 30, 2020 | 47.19 | 47.96 | 46.29 | 46.45 | 3,564,615 | -1.39(-2.91%) |
Apr 29, 2020 | 45.49 | 47.89 | 44.76 | 47.84 | 5,261,139 | +3.84(+8.74%) |
Apr 28, 2020 | 44.77 | 45.41 | 43.64 | 43.99 | 2,250,577 | -0.03(-0.07%) |
Apr 27, 2020 | 43.41 | 44.81 | 43.07 | 44.02 | 3,334,872 | +1.90(+4.50%) |
Apr 24, 2020 | 43.61 | 44.10 | 41.94 | 42.12 | 3,035,253 | -1.66(-3.79%) |
Apr 23, 2020 | 43.70 | 44.15 | 43.18 | 43.78 | 2,717,872 | +0.02(+0.04%) |
Apr 22, 2020 | 43.12 | 44.06 | 43.01 | 43.76 | 2,849,905 | +1.17(+2.75%) |
Apr 21, 2020 | 42.90 | 43.27 | 42.16 | 42.59 | 3,232,983 | -0.74(-1.70%) |
Apr 20, 2020 | 43.34 | 43.77 | 42.95 | 43.33 | 5,094,254 | -0.15(-0.35%) |
Apr 17, 2020 | 42.41 | 43.68 | 42.18 | 43.49 | 2,885,326 | +1.73(+4.13%) |
Apr 16, 2020 | 42.99 | 43.13 | 41.71 | 41.76 | 3,194,711 | -1.05(-2.46%) |
Apr 15, 2020 | 43.82 | 43.82 | 42.71 | 42.81 | 1,635,362 | -1.27(-2.87%) |
Apr 14, 2020 | 44.41 | 45.05 | 43.88 | 44.08 | 1,750,191 | +0.23(+0.52%) |
Apr 13, 2020 | 43.42 | 43.92 | 42.62 | 43.85 | 1,000,372 | +0.26(+0.59%) |
Apr 09, 2020 | 42.91 | 44.37 | 42.45 | 43.59 | 1,999,853 | +0.60(+1.40%) |
Apr 08, 2020 | 41.36 | 43.10 | 41.36 | 42.99 | 2,334,905 | +1.44(+3.46%) |
Apr 07, 2020 | 42.53 | 43.34 | 41.51 | 41.55 | 3,439,700 | -0.31(-0.73%) |
Apr 06, 2020 | 40.26 | 42.02 | 40.08 | 41.86 | 2,364,397 | +2.28(+5.76%) |
Apr 03, 2020 | 40.26 | 40.43 | 38.82 | 39.58 | 2,953,038 | -0.68(-1.69%) |
Apr 02, 2020 | 39.24 | 40.66 | 38.39 | 40.26 | 3,500,547 | +0.97(+2.46%) |
Apr 01, 2020 | 39.49 | 40.40 | 38.76 | 39.29 | 3,359,495 | -1.57(-3.85%) |
Mar 31, 2020 | 40.14 | 41.94 | 39.61 | 40.86 | 2,772,873 | +0.31(+0.76%) |
Mar 30, 2020 | 40.40 | 41.21 | 39.82 | 40.55 | 2,387,290 | -0.24(-0.59%) |
Mar 27, 2020 | 42.19 | 42.35 | 39.97 | 40.79 | 3,137,499 | -2.39(-5.53%) |
Mar 26, 2020 | 42.44 | 43.47 | 42.44 | 43.18 | 2,420,600 | +0.57(+1.33%) |
Mar 25, 2020 | 41.66 | 44.33 | 40.78 | 42.61 | 3,262,674 | +1.50(+3.64%) |
Mar 24, 2020 | 41.79 | 42.35 | 40.00 | 41.12 | 3,535,712 | +1.57(+3.97%) |
Mar 23, 2020 | 39.71 | 41.27 | 38.20 | 39.55 | 4,526,515 | +0.54(+1.38%) |
Mar 20, 2020 | 39.34 | 40.09 | 37.43 | 39.01 | 5,708,366 | +0.66(+1.72%) |
Mar 19, 2020 | 38.82 | 41.32 | 37.90 | 38.35 | 3,825,425 | -0.72(-1.84%) |
Mar 18, 2020 | 39.32 | 41.19 | 37.90 | 39.07 | 3,667,690 | -3.05(-7.24%) |
Mar 17, 2020 | 39.44 | 42.27 | 38.08 | 42.12 | 5,579,512 | +2.47(+6.24%) |
Mar 16, 2020 | 37.62 | 40.24 | 36.74 | 39.64 | 5,364,911 | -0.35(-0.89%) |
Mar 13, 2020 | 39.13 | 40.22 | 38.28 | 40.00 | 4,107,482 | +2.39(+6.35%) |
Mar 12, 2020 | 38.16 | 39.31 | 37.53 | 37.61 | 5,094,727 | -2.43(-6.08%) |
Mar 11, 2020 | 41.13 | 41.56 | 39.27 | 40.04 | 4,060,329 | -1.80(-4.31%) |
Mar 10, 2020 | 41.46 | 42.46 | 40.97 | 41.85 | 3,814,589 | +0.70(+1.70%) |
Mar 09, 2020 | 39.10 | 41.25 | 38.74 | 41.15 | 3,502,061 | +0.34(+0.85%) |
Mar 06, 2020 | 41.34 | 42.04 | 40.16 | 40.80 | 3,715,503 | -1.53(-3.62%) |
Mar 05, 2020 | 42.22 | 43.18 | 41.66 | 42.34 | 3,081,184 | -1.02(-2.34%) |
Mar 04, 2020 | 42.92 | 43.41 | 42.64 | 43.35 | 2,666,996 | +0.44(+1.03%) |
Mar 03, 2020 | 42.43 | 43.18 | 41.86 | 42.91 | 2,857,791 | +0.58(+1.36%) |
Mar 02, 2020 | 41.92 | 42.34 | 41.11 | 42.34 | 3,702,724 | +0.48(+1.14%) |
Feb 28, 2020 | 40.72 | 41.86 | 40.40 | 41.86 | 5,858,933 | +0.04(+0.09%) |
Feb 27, 2020 | 41.10 | 42.99 | 40.50 | 41.82 | 4,875,414 | +0.23(+0.55%) |
Feb 26, 2020 | 41.97 | 42.49 | 41.37 | 41.59 | 4,326,833 | -0.29(-0.68%) |
Feb 25, 2020 | 42.56 | 43.29 | 41.55 | 41.88 | 4,341,165 | -0.29(-0.68%) |
Feb 24, 2020 | 41.90 | 42.67 | 41.52 | 42.16 | 4,012,926 | -1.68(-3.84%) |
Feb 21, 2020 | 43.81 | 44.12 | 43.48 | 43.85 | 2,867,115 | -0.17(-0.39%) |
Feb 20, 2020 | 44.03 | 44.70 | 43.68 | 44.02 | 3,648,116 | +0.01(+0.02%) |
Feb 19, 2020 | 43.04 | 44.21 | 42.93 | 44.01 | 3,393,527 | +1.19(+2.77%) |
Feb 18, 2020 | 42.82 | 43.07 | 42.48 | 42.82 | 4,584,220 | -0.05(-0.11%) |
Feb 14, 2020 | 43.14 | 43.22 | 42.38 | 42.87 | 2,079,772 | -0.15(-0.36%) |
Feb 13, 2020 | 42.91 | 43.27 | 42.44 | 43.02 | 3,103,252 | -0.39(-0.90%) |
Feb 12, 2020 | 42.30 | 43.47 | 42.20 | 43.42 | 3,675,743 | +1.54(+3.68%) |
Feb 11, 2020 | 40.97 | 42.28 | 40.96 | 41.88 | 5,920,355 | +1.34(+3.30%) |
Feb 10, 2020 | 40.34 | 40.77 | 39.76 | 40.54 | 4,370,042 | -0.29(-0.70%) |
Feb 07, 2020 | 41.14 | 41.26 | 40.62 | 40.83 | 4,759,625 | -0.98(-2.33%) |
Feb 06, 2020 | 41.68 | 42.95 | 41.59 | 41.80 | 4,170,586 | -0.70(-1.64%) |
Feb 05, 2020 | 42.90 | 42.91 | 42.13 | 42.50 | 2,771,563 | +0.14(+0.34%) |
Feb 04, 2020 | 42.10 | 42.94 | 41.98 | 42.35 | 3,646,543 | +1.14(+2.76%) |
Feb 03, 2020 | 41.16 | 41.58 | 41.00 | 41.22 | 3,758,085 | +0.05(+0.12%) |
Jan 31, 2020 | 41.96 | 41.96 | 40.54 | 41.17 | 3,403,587 | -0.89(-2.11%) |
Jan 30, 2020 | 42.00 | 42.35 | 41.44 | 42.06 | 4,130,852 | -0.97(-2.24%) |
Jan 29, 2020 | 42.96 | 43.82 | 42.57 | 43.02 | 4,618,473 | -0.04(-0.09%) |
Jan 28, 2020 | 41.16 | 43.35 | 41.11 | 43.06 | 7,744,323 | +2.99(+7.47%) |
Jan 27, 2020 | 39.21 | 40.76 | 38.83 | 40.07 | 7,649,034 | -2.23(-5.27%) |
Jan 24, 2020 | 42.79 | 43.11 | 41.70 | 42.30 | 3,360,486 | -0.41(-0.96%) |
Jan 23, 2020 | 43.06 | 43.21 | 41.89 | 42.71 | 5,694,580 | -2.21(-4.92%) |
Jan 22, 2020 | 44.93 | 45.69 | 44.60 | 44.92 | 4,452,341 | +0.95(+2.15%) |
Jan 21, 2020 | 45.39 | 45.40 | 43.94 | 43.97 | 4,424,443 | -3.68(-7.72%) |
Jan 17, 2020 | 47.79 | 48.37 | 47.57 | 47.65 | 1,984,362 | +0.21(+0.44%) |
Jan 16, 2020 | 46.73 | 47.54 | 46.61 | 47.44 | 2,198,851 | +0.94(+2.01%) |
Jan 15, 2020 | 46.42 | 46.84 | 46.12 | 46.50 | 1,651,404 | +0.18(+0.39%) |
Jan 14, 2020 | 46.60 | 46.93 | 46.11 | 46.32 | 2,135,036 | +0.32(+0.69%) |
Jan 13, 2020 | 46.74 | 46.89 | 46.01 | 46.01 | 1,659,915 | -0.64(-1.37%) |
Jan 10, 2020 | 48.11 | 48.50 | 46.53 | 46.65 | 2,621,267 | +0.29(+0.62%) |
Jan 09, 2020 | 47.03 | 47.20 | 46.34 | 46.36 | 1,329,566 | -0.04(-0.08%) |
Jan 08, 2020 | 46.00 | 46.64 | 45.71 | 46.40 | 1,148,257 | +0.58(+1.27%) |
Jan 07, 2020 | 46.26 | 46.26 | 45.48 | 45.81 | 1,207,465 | +0.06(+0.13%) |
Jan 06, 2020 | 45.91 | 45.99 | 45.12 | 45.76 | 1,352,078 | -0.53(-1.14%) |
Jan 03, 2020 | 46.26 | 46.49 | 45.88 | 46.28 | 1,500,302 | -0.68(-1.45%) |
Jan 02, 2020 | 46.22 | 46.98 | 46.22 | 46.96 | 2,058,986 | +1.07(+2.33%) |
Dec 31, 2019 | 45.94 | 46.20 | 45.71 | 45.89 | 997,098 | -0.11(-0.25%) |
Dec 30, 2019 | 46.58 | 46.58 | 45.93 | 46.01 | 1,872,609 | -0.51(-1.09%) |
Dec 27, 2019 | 46.46 | 46.64 | 46.32 | 46.51 | 1,254,036 | +0.11(+0.23%) |
Dec 26, 2019 | 46.49 | 46.52 | 46.16 | 46.41 | 484,243 | +0.16(+0.35%) |
Dec 24, 2019 | 46.11 | 46.51 | 45.89 | 46.25 | 365,111 | +0.06(+0.12%) |
Dec 23, 2019 | 46.54 | 46.62 | 46.03 | 46.19 | 1,227,181 | -0.32(-0.70%) |
Dec 20, 2019 | 46.23 | 46.84 | 45.98 | 46.51 | 2,618,546 | +0.67(+1.46%) |
Dec 19, 2019 | 45.60 | 45.87 | 45.34 | 45.84 | 1,637,459 | +0.42(+0.93%) |
Dec 18, 2019 | 45.45 | 45.62 | 45.05 | 45.42 | 2,284,151 | -0.22(-0.48%) |
Dec 17, 2019 | 45.79 | 45.95 | 45.41 | 45.64 | 2,723,837 | -0.18(-0.40%) |
Dec 16, 2019 | 45.40 | 46.14 | 45.32 | 45.82 | 2,039,641 | +0.63(+1.40%) |
Dec 13, 2019 | 44.72 | 45.33 | 44.50 | 45.19 | 1,792,914 | +0.76(+1.72%) |
Dec 12, 2019 | 43.73 | 44.61 | 43.44 | 44.43 | 2,133,830 | +0.49(+1.11%) |
Dec 11, 2019 | 43.35 | 43.97 | 43.26 | 43.94 | 1,597,981 | +0.77(+1.79%) |
Dec 10, 2019 | 43.25 | 43.48 | 43.00 | 43.17 | 2,998,822 | -0.11(-0.27%) |
Dec 09, 2019 | 42.74 | 43.38 | 42.53 | 43.28 | 2,447,861 | +0.47(+1.09%) |
Dec 06, 2019 | 43.01 | 43.06 | 42.57 | 42.81 | 1,677,418 | +0.06(+0.13%) |
Dec 05, 2019 | 42.41 | 42.86 | 42.13 | 42.76 | 2,252,811 | +0.51(+1.20%) |
Dec 04, 2019 | 42.14 | 42.65 | 42.14 | 42.25 | 1,470,489 | +0.11(+0.25%) |
Dec 03, 2019 | 42.07 | 42.31 | 41.87 | 42.14 | 2,164,749 | -0.33(-0.79%) |
Dec 02, 2019 | 42.70 | 43.00 | 42.00 | 42.48 | 1,880,371 | -0.08(-0.18%) |
Nov 29, 2019 | 41.92 | 42.59 | 41.53 | 42.56 | 1,393,594 | +0.40(+0.95%) |
Nov 27, 2019 | 42.34 | 42.42 | 41.70 | 42.15 | 1,353,421 | -0.37(-0.88%) |
Nov 26, 2019 | 41.83 | 42.78 | 41.70 | 42.53 | 4,637,227 | +0.90(+2.16%) |
Nov 25, 2019 | 40.60 | 41.80 | 40.53 | 41.63 | 2,802,892 | +1.33(+3.30%) |
Nov 22, 2019 | 40.75 | 40.75 | 40.16 | 40.30 | 1,847,537 | +0.13(+0.33%) |
Nov 21, 2019 | 40.29 | 40.45 | 39.80 | 40.17 | 1,324,716 | -0.30(-0.73%) |
Nov 20, 2019 | 41.00 | 41.02 | 39.90 | 40.46 | 2,151,537 | -0.78(-1.90%) |
Nov 19, 2019 | 40.80 | 41.30 | 40.51 | 41.24 | 1,980,213 | +0.54(+1.33%) |
Nov 18, 2019 | 40.90 | 40.98 | 40.32 | 40.70 | 1,667,298 | -0.09(-0.21%) |
Nov 15, 2019 | 40.65 | 41.44 | 40.49 | 40.79 | 1,837,361 | +0.33(+0.82%) |
Nov 14, 2019 | 40.51 | 40.68 | 40.00 | 40.45 | 3,109,918 | -0.21(-0.52%) |
Nov 13, 2019 | 40.51 | 40.73 | 40.42 | 40.66 | 1,387,257 | -0.14(-0.35%) |
Nov 12, 2019 | 41.59 | 41.80 | 40.67 | 40.80 | 2,737,984 | -0.78(-1.88%) |
Nov 11, 2019 | 41.35 | 41.65 | 41.01 | 41.59 | 1,304,331 | -0.21(-0.50%) |
Nov 08, 2019 | 41.66 | 41.84 | 41.20 | 41.80 | 2,621,069 | +0.31(+0.76%) |
Nov 07, 2019 | 41.10 | 41.72 | 40.97 | 41.48 | 3,472,521 | +0.84(+2.06%) |
Nov 06, 2019 | 40.81 | 40.99 | 40.04 | 40.64 | 2,998,205 | -0.10(-0.23%) |
Nov 05, 2019 | 40.27 | 40.81 | 39.85 | 40.74 | 3,156,932 | +0.65(+1.62%) |
Nov 04, 2019 | 39.98 | 40.38 | 39.84 | 40.09 | 3,343,624 | +0.59(+1.50%) |
Nov 01, 2019 | 40.81 | 40.91 | 39.30 | 39.50 | 3,961,557 | -1.01(-2.49%) |
Oct 31, 2019 | 41.60 | 41.70 | 39.46 | 40.51 | 3,631,432 | -1.45(-3.45%) |
Oct 30, 2019 | 41.00 | 42.69 | 40.61 | 41.96 | 4,627,138 | -0.18(-0.43%) |
Oct 29, 2019 | 41.36 | 42.30 | 41.18 | 42.14 | 2,423,990 | +0.67(+1.61%) |
Oct 28, 2019 | 42.37 | 42.80 | 41.34 | 41.47 | 1,931,689 | -0.06(-0.14%) |
Oct 25, 2019 | 41.03 | 42.05 | 40.87 | 41.53 | 1,392,525 | +0.41(+1.00%) |
Oct 24, 2019 | 41.00 | 41.68 | 40.71 | 41.12 | 1,437,546 | +0.36(+0.89%) |
Oct 23, 2019 | 41.16 | 41.34 | 40.65 | 40.76 | 1,736,030 | -0.60(-1.45%) |
Oct 22, 2019 | 42.02 | 42.11 | 41.27 | 41.36 | 1,000,844 | -0.61(-1.45%) |
Oct 21, 2019 | 42.03 | 42.39 | 41.78 | 41.97 | 1,137,621 | +0.20(+0.48%) |
Oct 18, 2019 | 41.96 | 42.29 | 41.44 | 41.77 | 796,927 | -0.24(-0.57%) |
Oct 17, 2019 | 41.93 | 42.54 | 41.86 | 42.01 | 924,441 | +0.23(+0.55%) |
Oct 16, 2019 | 42.08 | 42.46 | 41.71 | 41.78 | 1,752,422 | -0.45(-1.06%) |
Oct 15, 2019 | 41.32 | 42.87 | 41.18 | 42.23 | 1,868,171 | +1.05(+2.55%) |
Oct 14, 2019 | 42.16 | 42.25 | 41.07 | 41.18 | 1,359,471 | -1.23(-2.90%) |
Oct 11, 2019 | 41.85 | 42.89 | 41.57 | 42.41 | 1,206,932 | +1.41(+3.44%) |
Oct 10, 2019 | 40.64 | 41.56 | 40.27 | 41.00 | 1,599,736 | +0.25(+0.61%) |
Oct 09, 2019 | 40.91 | 41.10 | 40.41 | 40.75 | 1,432,310 | +0.23(+0.56%) |
Oct 08, 2019 | 41.35 | 41.57 | 40.49 | 40.52 | 1,239,072 | -1.03(-2.48%) |
Oct 07, 2019 | 41.62 | 41.81 | 41.14 | 41.55 | 1,327,409 | -0.22(-0.52%) |
Oct 04, 2019 | 41.89 | 42.31 | 41.59 | 41.77 | 1,105,270 | -0.11(-0.27%) |
Oct 03, 2019 | 41.26 | 41.96 | 41.22 | 41.88 | 1,343,269 | +0.56(+1.36%) |
Oct 02, 2019 | 41.84 | 42.00 | 41.13 | 41.32 | 1,344,936 | -0.78(-1.86%) |
Oct 01, 2019 | 43.28 | 43.71 | 41.84 | 42.10 | 1,294,110 | -1.20(-2.77%) |
Sep 30, 2019 | 42.98 | 43.53 | 42.85 | 43.30 | 1,709,325 | +0.46(+1.07%) |
Sep 27, 2019 | 43.70 | 44.16 | 41.88 | 42.84 | 2,686,746 | -0.79(-1.81%) |
Sep 26, 2019 | 43.36 | 43.95 | 43.28 | 43.64 | 1,379,141 | +0.36(+0.84%) |
Sep 25, 2019 | 42.95 | 43.35 | 42.27 | 43.27 | 1,318,279 | +0.36(+0.84%) |
Sep 24, 2019 | 43.74 | 43.90 | 42.15 | 42.91 | 1,584,382 | -0.53(-1.23%) |
Sep 23, 2019 | 42.63 | 43.76 | 42.45 | 43.45 | 1,609,909 | +0.88(+2.06%) |
Sep 20, 2019 | 43.62 | 44.04 | 42.44 | 42.57 | 1,676,737 | -1.03(-2.36%) |
Sep 19, 2019 | 43.54 | 43.85 | 43.22 | 43.60 | 1,065,703 | +0.07(+0.15%) |
Sep 18, 2019 | 44.53 | 44.53 | 43.25 | 43.53 | 1,178,458 | -0.79(-1.79%) |
Sep 17, 2019 | 44.46 | 44.69 | 43.97 | 44.32 | 824,481 | -0.03(-0.06%) |
Sep 16, 2019 | 44.20 | 44.58 | 43.84 | 44.35 | 829,815 | -0.07(-0.15%) |
Sep 13, 2019 | 45.52 | 46.09 | 44.27 | 44.42 | 1,375,739 | -1.25(-2.73%) |
Sep 12, 2019 | 44.44 | 46.03 | 44.44 | 45.67 | 1,820,158 | +1.50(+3.39%) |
Sep 11, 2019 | 43.51 | 44.19 | 42.83 | 44.17 | 1,597,702 | +0.37(+0.85%) |
Sep 10, 2019 | 43.24 | 43.85 | 42.77 | 43.80 | 2,362,653 | +0.27(+0.61%) |
Sep 09, 2019 | 43.61 | 43.95 | 43.12 | 43.53 | 1,270,376 | -0.12(-0.28%) |
Sep 06, 2019 | 44.04 | 44.26 | 43.60 | 43.65 | 1,286,352 | -0.30(-0.67%) |
Sep 05, 2019 | 42.99 | 44.01 | 42.75 | 43.95 | 1,676,813 | +1.71(+4.04%) |
Sep 04, 2019 | 41.97 | 42.34 | 41.77 | 42.24 | 1,497,892 | +0.65(+1.56%) |