Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.92 | 38.29 | 37.88 | 38.24 | 22,430,564 | +0.76(+2.02%) |
Sep 29, 2020 | 37.34 | 37.57 | 37.31 | 37.48 | 11,420,802 | -0.15(-0.39%) |
Sep 28, 2020 | 37.62 | 37.65 | 37.46 | 37.63 | 18,054,104 | +0.57(+1.55%) |
Sep 25, 2020 | 36.83 | 37.11 | 36.62 | 37.05 | 25,700,110 | -0.37(-1.00%) |
Sep 24, 2020 | 37.29 | 37.61 | 37.24 | 37.43 | 22,105,238 | -0.47(-1.25%) |
Sep 23, 2020 | 38.24 | 38.27 | 37.88 | 37.90 | 19,835,922 | -0.42(-1.09%) |
Sep 22, 2020 | 38.49 | 38.49 | 38.11 | 38.32 | 16,133,482 | -0.30(-0.78%) |
Sep 21, 2020 | 38.31 | 38.65 | 38.07 | 38.62 | 21,745,938 | -0.36(-0.93%) |
Sep 18, 2020 | 39.18 | 39.18 | 38.94 | 38.98 | 20,097,870 | +0.08(+0.21%) |
Sep 17, 2020 | 38.78 | 39.05 | 38.74 | 38.90 | 18,174,892 | -0.33(-0.84%) |
Sep 16, 2020 | 39.37 | 39.48 | 39.23 | 39.23 | 19,312,908 | -0.12(-0.30%) |
Sep 15, 2020 | 39.42 | 39.48 | 39.25 | 39.35 | 10,913,612 | +0.35(+0.89%) |
Sep 14, 2020 | 39.04 | 39.08 | 38.91 | 39.00 | 12,544,006 | +0.26(+0.68%) |
Sep 11, 2020 | 38.91 | 38.99 | 38.59 | 38.74 | 20,536,998 | +0.37(+0.97%) |
Sep 10, 2020 | 38.89 | 38.95 | 38.33 | 38.37 | 28,281,704 | -0.77(-1.98%) |
Sep 09, 2020 | 38.90 | 39.21 | 38.81 | 39.14 | 17,012,820 | +0.26(+0.68%) |
Sep 08, 2020 | 38.68 | 39.08 | 38.66 | 38.88 | 27,119,034 | -0.82(-2.06%) |
Sep 04, 2020 | 39.68 | 39.86 | 39.04 | 39.70 | 32,975,602 | +0.15(+0.37%) |
Sep 03, 2020 | 39.88 | 39.91 | 39.24 | 39.55 | 39,057,616 | -0.83(-2.05%) |
Sep 02, 2020 | 40.52 | 40.56 | 40.02 | 40.38 | 18,052,042 | -0.16(-0.40%) |
Sep 01, 2020 | 40.19 | 40.54 | 40.15 | 40.54 | 18,848,282 | +0.52(+1.30%) |
Aug 31, 2020 | 40.10 | 40.17 | 39.74 | 40.02 | 20,068,340 | -0.94(-2.29%) |
Aug 28, 2020 | 40.73 | 40.98 | 40.65 | 40.96 | 12,009,141 | +0.33(+0.81%) |
Aug 27, 2020 | 40.83 | 40.83 | 40.41 | 40.63 | 19,595,144 | -0.08(-0.20%) |
Aug 26, 2020 | 40.61 | 40.80 | 40.60 | 40.71 | 14,726,469 | -0.07(-0.18%) |
Aug 25, 2020 | 40.41 | 40.81 | 40.35 | 40.79 | 26,400,902 | +0.16(+0.40%) |
Aug 24, 2020 | 40.76 | 40.81 | 40.51 | 40.62 | 17,255,902 | +0.44(+1.09%) |
Aug 21, 2020 | 39.85 | 40.25 | 39.80 | 40.19 | 19,234,660 | +0.36(+0.89%) |
Aug 20, 2020 | 39.37 | 39.84 | 39.27 | 39.83 | 19,469,342 | +0.18(+0.46%) |
Aug 19, 2020 | 39.94 | 39.94 | 39.61 | 39.65 | 26,329,238 | -0.42(-1.05%) |
Aug 18, 2020 | 40.15 | 40.20 | 39.88 | 40.07 | 25,970,952 | +0.15(+0.39%) |
Aug 17, 2020 | 39.66 | 39.95 | 39.63 | 39.91 | 23,479,466 | +0.73(+1.86%) |
Aug 14, 2020 | 39.10 | 39.20 | 39.07 | 39.19 | 14,641,386 | +0.21(+0.54%) |
Aug 13, 2020 | 38.99 | 38.99 | 38.77 | 38.98 | 18,129,236 | -0.07(-0.19%) |
Aug 12, 2020 | 38.94 | 39.15 | 38.88 | 39.05 | 27,755,832 | +0.56(+1.47%) |
Aug 11, 2020 | 38.78 | 38.87 | 38.45 | 38.48 | 23,097,870 | -0.04(-0.09%) |
Aug 10, 2020 | 38.43 | 38.55 | 38.23 | 38.52 | 16,356,710 | +0.27(+0.71%) |
Aug 07, 2020 | 38.31 | 38.43 | 38.01 | 38.25 | 32,916,948 | -0.76(-1.96%) |
Aug 06, 2020 | 38.91 | 39.07 | 38.76 | 39.01 | 19,314,256 | +0.03(+0.07%) |
Aug 05, 2020 | 39.07 | 39.27 | 38.94 | 38.98 | 13,064,435 | +0.00(+0.00%) |
Aug 04, 2020 | 38.81 | 39.00 | 38.75 | 38.98 | 27,355,598 | +0.86(+2.27%) |
Aug 03, 2020 | 38.11 | 38.27 | 38.04 | 38.12 | 20,481,842 | +0.46(+1.21%) |
Jul 31, 2020 | 37.88 | 37.92 | 37.41 | 37.66 | 23,804,760 | -0.37(-0.98%) |
Jul 30, 2020 | 37.97 | 38.10 | 37.67 | 38.04 | 15,923,456 | -0.40(-1.04%) |
Jul 29, 2020 | 38.35 | 38.52 | 38.23 | 38.44 | 15,855,023 | +0.57(+1.51%) |
Jul 28, 2020 | 38.12 | 38.18 | 37.85 | 37.87 | 13,300,303 | -0.34(-0.88%) |
Jul 27, 2020 | 38.07 | 38.29 | 37.93 | 38.20 | 19,031,506 | -0.08(-0.21%) |
Jul 24, 2020 | 38.06 | 38.32 | 37.97 | 38.28 | 22,115,466 | -0.32(-0.83%) |
Jul 23, 2020 | 38.88 | 39.00 | 38.56 | 38.60 | 23,781,292 | -0.29(-0.75%) |
Jul 22, 2020 | 39.09 | 39.16 | 38.70 | 38.89 | 26,894,014 | -0.56(-1.41%) |
Jul 21, 2020 | 39.80 | 39.82 | 39.41 | 39.45 | 22,709,228 | +0.20(+0.51%) |
Jul 20, 2020 | 39.10 | 39.36 | 38.98 | 39.25 | 19,376,658 | +0.50(+1.29%) |
Jul 17, 2020 | 38.79 | 38.88 | 38.61 | 38.75 | 16,195,909 | +0.07(+0.19%) |
Jul 16, 2020 | 38.39 | 38.74 | 38.37 | 38.68 | 24,779,416 | -0.90(-2.28%) |
Jul 15, 2020 | 39.77 | 39.81 | 39.51 | 39.58 | 24,562,268 | -0.21(-0.53%) |
Jul 14, 2020 | 39.39 | 39.95 | 39.35 | 39.79 | 27,677,296 | -0.31(-0.77%) |
Jul 13, 2020 | 40.51 | 40.83 | 40.04 | 40.10 | 24,462,778 | -0.46(-1.14%) |
Jul 10, 2020 | 40.66 | 40.72 | 40.38 | 40.56 | 20,068,324 | -0.61(-1.48%) |
Jul 09, 2020 | 41.70 | 41.82 | 40.94 | 41.17 | 37,186,368 | -0.28(-0.68%) |
Jul 08, 2020 | 40.92 | 41.47 | 40.83 | 41.45 | 33,413,066 | +1.29(+3.22%) |
Jul 07, 2020 | 40.22 | 40.61 | 40.15 | 40.16 | 27,283,044 | -1.17(-2.84%) |
Jul 06, 2020 | 40.54 | 41.36 | 40.52 | 41.33 | 73,987,616 | +3.59(+9.50%) |
Jul 02, 2020 | 37.66 | 37.92 | 37.58 | 37.75 | 31,171,418 | +1.18(+3.24%) |
Jul 01, 2020 | 36.40 | 36.84 | 36.38 | 36.56 | 24,664,352 | +0.42(+1.16%) |
Jun 30, 2020 | 36.28 | 36.34 | 35.95 | 36.14 | 19,614,380 | -0.32(-0.87%) |
Jun 29, 2020 | 36.37 | 36.52 | 36.24 | 36.46 | 14,088,652 | -0.13(-0.35%) |
Jun 26, 2020 | 36.76 | 36.79 | 36.43 | 36.59 | 14,932,014 | -0.35(-0.94%) |
Jun 25, 2020 | 36.65 | 37.01 | 36.64 | 36.94 | 14,891,777 | +0.09(+0.25%) |
Jun 24, 2020 | 37.05 | 37.14 | 36.58 | 36.85 | 19,407,522 | -0.38(-1.03%) |
Jun 23, 2020 | 37.36 | 37.46 | 37.20 | 37.23 | 13,732,705 | +0.25(+0.66%) |
Jun 22, 2020 | 36.58 | 36.99 | 36.55 | 36.98 | 14,870,123 | +0.27(+0.74%) |
Jun 19, 2020 | 37.19 | 37.19 | 36.52 | 36.71 | 28,176,382 | +0.05(+0.15%) |
Jun 18, 2020 | 36.52 | 36.71 | 36.47 | 36.65 | 12,840,765 | +0.13(+0.35%) |
Jun 17, 2020 | 36.49 | 36.69 | 36.43 | 36.53 | 12,732,369 | +0.15(+0.40%) |
Jun 16, 2020 | 36.97 | 37.03 | 36.23 | 36.38 | 29,057,348 | +0.28(+0.78%) |
Jun 15, 2020 | 35.63 | 36.29 | 35.60 | 36.10 | 28,488,022 | -0.32(-0.89%) |
Jun 12, 2020 | 36.53 | 36.56 | 35.97 | 36.42 | 27,573,576 | +0.45(+1.25%) |
Jun 11, 2020 | 36.49 | 36.69 | 35.96 | 35.97 | 35,539,412 | -1.55(-4.14%) |
Jun 10, 2020 | 37.34 | 37.61 | 37.05 | 37.53 | 17,833,448 | +0.44(+1.19%) |
Jun 09, 2020 | 36.90 | 37.21 | 36.78 | 37.08 | 18,862,356 | -0.18(-0.48%) |
Jun 08, 2020 | 36.99 | 37.28 | 36.89 | 37.26 | 18,732,812 | -0.19(-0.51%) |
Jun 05, 2020 | 37.43 | 37.60 | 37.30 | 37.45 | 21,456,746 | +0.82(+2.24%) |
Jun 04, 2020 | 36.68 | 36.88 | 36.51 | 36.63 | 21,031,108 | -0.54(-1.46%) |
Jun 03, 2020 | 36.90 | 37.24 | 36.86 | 37.17 | 26,055,468 | +0.62(+1.70%) |
Jun 02, 2020 | 36.19 | 36.66 | 36.12 | 36.55 | 28,403,174 | +0.64(+1.79%) |
Jun 01, 2020 | 35.51 | 35.94 | 35.42 | 35.91 | 24,984,834 | +0.65(+1.84%) |
May 29, 2020 | 34.96 | 35.30 | 34.60 | 35.26 | 54,427,596 | +0.72(+2.09%) |
May 28, 2020 | 34.75 | 34.99 | 34.48 | 34.54 | 31,258,438 | +0.11(+0.31%) |
May 27, 2020 | 34.59 | 34.61 | 34.13 | 34.43 | 31,457,478 | -0.19(-0.55%) |
May 26, 2020 | 34.88 | 34.99 | 34.48 | 34.62 | 44,763,160 | +0.76(+2.24%) |
May 22, 2020 | 34.03 | 34.05 | 33.72 | 33.86 | 44,452,280 | -0.94(-2.70%) |
May 21, 2020 | 35.05 | 35.20 | 34.72 | 34.80 | 36,753,684 | -0.98(-2.73%) |
May 20, 2020 | 35.81 | 35.97 | 35.55 | 35.77 | 26,246,706 | +0.51(+1.46%) |
May 19, 2020 | 35.48 | 35.65 | 35.25 | 35.26 | 23,890,556 | -0.37(-1.04%) |
May 18, 2020 | 35.21 | 35.70 | 35.20 | 35.63 | 30,697,092 | +1.36(+3.98%) |
May 15, 2020 | 34.18 | 34.37 | 34.13 | 34.27 | 28,175,512 | -0.51(-1.45%) |
May 14, 2020 | 34.32 | 34.85 | 34.23 | 34.77 | 37,261,408 | -0.14(-0.41%) |
May 13, 2020 | 35.28 | 35.32 | 34.65 | 34.92 | 47,243,824 | +0.11(+0.31%) |
May 12, 2020 | 35.13 | 35.34 | 34.81 | 34.81 | 43,267,040 | -0.31(-0.87%) |
May 11, 2020 | 35.10 | 35.24 | 35.02 | 35.11 | 17,910,456 | -0.16(-0.46%) |
May 08, 2020 | 35.04 | 35.36 | 35.02 | 35.28 | 30,791,362 | +0.79(+2.28%) |
May 07, 2020 | 34.60 | 34.66 | 34.40 | 34.49 | 17,751,322 | +0.09(+0.26%) |
May 06, 2020 | 34.69 | 34.74 | 34.37 | 34.40 | 19,237,880 | +0.09(+0.26%) |
May 05, 2020 | 34.31 | 34.46 | 34.25 | 34.31 | 28,031,692 | +0.34(+1.01%) |
May 04, 2020 | 33.72 | 33.97 | 33.61 | 33.97 | 31,130,458 | +0.32(+0.94%) |
May 01, 2020 | 34.16 | 34.20 | 33.59 | 33.65 | 60,363,344 | -1.19(-3.42%) |
Apr 30, 2020 | 35.67 | 35.88 | 34.74 | 34.84 | 50,377,084 | -0.94(-2.62%) |
Apr 29, 2020 | 35.76 | 35.94 | 35.67 | 35.78 | 22,489,552 | +0.57(+1.62%) |
Apr 28, 2020 | 35.78 | 35.79 | 35.21 | 35.21 | 26,181,882 | +0.04(+0.10%) |
Apr 27, 2020 | 34.93 | 35.20 | 34.88 | 35.18 | 18,725,936 | +0.70(+2.02%) |
Apr 24, 2020 | 34.45 | 34.48 | 34.21 | 34.48 | 14,157,641 | +0.34(+1.00%) |
Apr 23, 2020 | 34.42 | 34.74 | 34.13 | 34.14 | 21,672,546 | -0.14(-0.42%) |
Apr 22, 2020 | 34.30 | 34.33 | 34.19 | 34.28 | 18,745,082 | +0.81(+2.43%) |
Apr 21, 2020 | 33.72 | 33.84 | 33.46 | 33.47 | 28,483,884 | -0.92(-2.68%) |
Apr 20, 2020 | 34.42 | 34.74 | 34.34 | 34.39 | 19,943,424 | -0.29(-0.83%) |
Apr 17, 2020 | 34.69 | 34.74 | 34.39 | 34.68 | 32,567,270 | +0.59(+1.72%) |
Apr 16, 2020 | 34.15 | 34.17 | 33.90 | 34.09 | 23,056,248 | +0.14(+0.40%) |
Apr 15, 2020 | 34.03 | 34.16 | 33.83 | 33.96 | 28,190,300 | -0.80(-2.31%) |
Apr 14, 2020 | 34.78 | 34.90 | 34.66 | 34.76 | 39,718,064 | +0.54(+1.58%) |
Apr 13, 2020 | 34.18 | 34.30 | 33.87 | 34.22 | 23,339,118 | +0.03(+0.08%) |
Apr 09, 2020 | 34.55 | 34.77 | 34.16 | 34.19 | 24,289,668 | -0.23(-0.66%) |
Apr 08, 2020 | 34.22 | 34.52 | 34.01 | 34.42 | 16,309,080 | +0.03(+0.08%) |
Apr 07, 2020 | 35.24 | 35.30 | 34.23 | 34.39 | 32,072,704 | -0.11(-0.31%) |
Apr 06, 2020 | 34.15 | 34.57 | 34.06 | 34.50 | 26,148,958 | +1.19(+3.58%) |
Apr 03, 2020 | 33.69 | 33.80 | 33.20 | 33.31 | 20,922,368 | -0.45(-1.34%) |
Apr 02, 2020 | 33.34 | 33.82 | 33.24 | 33.76 | 36,621,408 | +1.25(+3.83%) |
Apr 01, 2020 | 33.31 | 33.42 | 32.50 | 32.51 | 31,461,048 | -1.38(-4.08%) |
Mar 31, 2020 | 33.87 | 34.22 | 33.69 | 33.90 | 18,911,020 | +0.13(+0.37%) |
Mar 30, 2020 | 33.15 | 33.79 | 32.97 | 33.77 | 24,917,390 | +1.17(+3.60%) |
Mar 27, 2020 | 32.74 | 33.13 | 32.52 | 32.60 | 43,728,184 | -2.03(-5.87%) |
Mar 26, 2020 | 33.71 | 34.67 | 33.34 | 34.63 | 37,704,952 | +0.92(+2.73%) |
Mar 25, 2020 | 33.30 | 34.08 | 33.02 | 33.71 | 36,689,760 | +0.51(+1.52%) |
Mar 24, 2020 | 32.85 | 33.22 | 32.53 | 33.20 | 43,684,376 | +2.10(+6.77%) |
Mar 23, 2020 | 31.48 | 31.54 | 30.65 | 31.10 | 42,048,092 | -0.02(-0.06%) |
Mar 20, 2020 | 32.10 | 32.20 | 30.84 | 31.11 | 56,741,532 | +0.58(+1.89%) |
Mar 19, 2020 | 30.34 | 31.21 | 29.89 | 30.54 | 43,599,396 | -0.14(-0.44%) |
Mar 18, 2020 | 30.33 | 31.20 | 30.00 | 30.67 | 62,178,232 | -1.84(-5.66%) |
Mar 17, 2020 | 31.51 | 32.61 | 31.07 | 32.51 | 45,973,780 | +1.90(+6.19%) |
Mar 16, 2020 | 30.59 | 32.09 | 30.38 | 30.62 | 53,384,388 | -3.51(-10.29%) |
Mar 13, 2020 | 34.76 | 34.79 | 32.77 | 34.13 | 73,294,960 | +1.81(+5.59%) |
Mar 12, 2020 | 32.64 | 32.97 | 31.87 | 32.32 | 87,109,952 | -2.71(-7.73%) |
Mar 11, 2020 | 35.30 | 35.49 | 34.92 | 35.03 | 54,756,804 | -1.24(-3.41%) |
Mar 10, 2020 | 36.10 | 36.32 | 35.50 | 36.27 | 51,768,172 | +1.38(+3.96%) |
Mar 09, 2020 | 34.78 | 35.29 | 34.32 | 34.89 | 63,836,252 | -1.46(-4.02%) |
Mar 06, 2020 | 36.35 | 36.50 | 36.01 | 36.35 | 51,746,956 | -0.74(-2.00%) |
Mar 05, 2020 | 37.39 | 37.51 | 36.99 | 37.09 | 45,286,128 | -0.16(-0.44%) |
Mar 04, 2020 | 37.16 | 37.30 | 37.02 | 37.25 | 33,791,428 | +0.40(+1.08%) |
Mar 03, 2020 | 37.00 | 37.55 | 36.64 | 36.86 | 67,388,872 | -0.23(-0.63%) |
Mar 02, 2020 | 36.70 | 37.09 | 36.54 | 37.09 | 53,239,480 | +0.38(+1.03%) |
Feb 28, 2020 | 35.88 | 36.75 | 35.53 | 36.71 | 66,093,428 | +0.23(+0.62%) |
Feb 27, 2020 | 36.88 | 37.00 | 36.31 | 36.49 | 55,004,948 | -0.28(-0.76%) |
Feb 26, 2020 | 36.91 | 37.13 | 36.74 | 36.77 | 50,841,176 | +0.52(+1.44%) |
Feb 25, 2020 | 36.95 | 36.98 | 36.21 | 36.24 | 60,191,572 | -0.35(-0.96%) |
Feb 24, 2020 | 36.41 | 36.87 | 36.37 | 36.60 | 60,578,976 | -1.35(-3.55%) |
Feb 21, 2020 | 38.07 | 38.09 | 37.87 | 37.94 | 40,388,128 | +0.00(+0.00%) |
Feb 20, 2020 | 38.19 | 38.26 | 37.90 | 37.94 | 36,739,872 | -0.41(-1.06%) |
Feb 19, 2020 | 38.41 | 38.44 | 38.29 | 38.35 | 18,431,164 | +0.26(+0.69%) |
Feb 18, 2020 | 38.05 | 38.18 | 38.02 | 38.09 | 20,951,178 | -0.08(-0.21%) |
Feb 14, 2020 | 38.35 | 38.37 | 38.05 | 38.17 | 23,200,868 | -0.04(-0.09%) |
Feb 13, 2020 | 38.22 | 38.37 | 38.14 | 38.20 | 32,055,700 | -0.51(-1.31%) |
Feb 12, 2020 | 38.51 | 38.78 | 38.41 | 38.71 | 25,976,156 | +0.51(+1.35%) |
Feb 11, 2020 | 38.10 | 38.34 | 38.07 | 38.19 | 33,776,848 | +0.72(+1.93%) |
Feb 10, 2020 | 37.28 | 37.50 | 37.28 | 37.47 | 21,987,864 | +0.22(+0.58%) |
Feb 07, 2020 | 37.47 | 37.49 | 37.15 | 37.25 | 29,928,272 | -0.33(-0.89%) |
Feb 06, 2020 | 37.89 | 37.89 | 37.52 | 37.59 | 36,072,020 | +0.25(+0.68%) |
Feb 05, 2020 | 37.79 | 37.81 | 37.26 | 37.34 | 32,604,316 | +0.13(+0.34%) |
Feb 04, 2020 | 37.18 | 37.38 | 37.12 | 37.21 | 45,191,448 | +0.98(+2.69%) |
Feb 03, 2020 | 36.13 | 36.44 | 36.12 | 36.23 | 34,802,860 | +0.35(+0.98%) |
Jan 31, 2020 | 36.04 | 36.07 | 35.68 | 35.88 | 54,636,804 | -0.86(-2.33%) |
Jan 30, 2020 | 36.38 | 36.84 | 36.17 | 36.74 | 58,219,816 | -0.46(-1.24%) |
Jan 29, 2020 | 37.41 | 37.48 | 37.15 | 37.20 | 37,894,560 | +0.23(+0.61%) |
Jan 28, 2020 | 36.76 | 37.10 | 36.56 | 36.97 | 49,881,660 | +0.48(+1.31%) |
Jan 27, 2020 | 36.17 | 36.97 | 35.95 | 36.50 | 110,691,680 | -1.74(-4.56%) |
Jan 24, 2020 | 38.66 | 38.69 | 38.01 | 38.24 | 55,179,600 | -0.51(-1.30%) |
Jan 23, 2020 | 38.39 | 38.84 | 38.23 | 38.74 | 67,193,240 | -0.51(-1.29%) |
Jan 22, 2020 | 39.49 | 39.49 | 39.11 | 39.25 | 47,473,760 | +0.43(+1.12%) |
Jan 21, 2020 | 39.04 | 39.15 | 38.81 | 38.82 | 68,120,944 | -1.91(-4.70%) |
Jan 17, 2020 | 40.67 | 40.73 | 40.55 | 40.73 | 20,003,792 | +0.19(+0.47%) |
Jan 16, 2020 | 40.38 | 40.54 | 40.33 | 40.54 | 20,385,326 | +0.30(+0.74%) |
Jan 15, 2020 | 40.28 | 40.36 | 40.23 | 40.24 | 21,171,750 | -0.23(-0.56%) |
Jan 14, 2020 | 40.39 | 40.52 | 40.32 | 40.47 | 44,347,636 | -0.42(-1.02%) |
Jan 13, 2020 | 40.45 | 40.89 | 40.41 | 40.88 | 34,087,736 | +0.69(+1.71%) |
Jan 10, 2020 | 40.13 | 40.28 | 40.05 | 40.20 | 23,572,438 | +0.13(+0.32%) |
Jan 09, 2020 | 40.04 | 40.10 | 39.95 | 40.07 | 26,634,886 | +0.36(+0.91%) |
Jan 08, 2020 | 39.46 | 39.92 | 39.40 | 39.71 | 30,611,974 | -0.03(-0.07%) |
Jan 07, 2020 | 39.75 | 39.82 | 39.64 | 39.74 | 17,856,732 | -0.10(-0.25%) |
Jan 06, 2020 | 39.66 | 39.85 | 39.63 | 39.84 | 14,051,834 | +0.19(+0.48%) |
Jan 03, 2020 | 39.72 | 39.95 | 39.63 | 39.65 | 23,204,634 | -0.88(-2.16%) |
Jan 02, 2020 | 40.09 | 40.52 | 40.05 | 40.52 | 28,299,660 | +1.13(+2.87%) |
Dec 31, 2019 | 39.34 | 39.46 | 39.19 | 39.39 | 15,117,195 | +0.13(+0.32%) |
Dec 30, 2019 | 39.65 | 39.66 | 39.24 | 39.27 | 14,530,260 | -0.20(-0.50%) |
Dec 27, 2019 | 39.50 | 39.60 | 39.38 | 39.47 | 22,393,596 | +0.14(+0.37%) |
Dec 26, 2019 | 39.10 | 39.34 | 39.06 | 39.32 | 11,798,196 | +0.39(+1.00%) |
Dec 24, 2019 | 38.92 | 38.98 | 38.85 | 38.93 | 5,282,645 | +0.07(+0.19%) |
Dec 23, 2019 | 38.83 | 38.93 | 38.77 | 38.86 | 9,633,011 | -0.04(-0.09%) |
Dec 20, 2019 | 38.88 | 39.02 | 38.86 | 38.90 | 28,934,052 | +0.15(+0.40%) |
Dec 19, 2019 | 38.62 | 38.76 | 38.61 | 38.74 | 12,132,803 | -0.08(-0.21%) |
Dec 18, 2019 | 38.85 | 38.88 | 38.78 | 38.83 | 12,705,275 | +0.11(+0.28%) |
Dec 17, 2019 | 38.63 | 38.81 | 38.58 | 38.72 | 30,041,770 | +0.49(+1.28%) |
Dec 16, 2019 | 38.24 | 38.30 | 38.16 | 38.23 | 29,576,148 | +0.48(+1.26%) |
Dec 13, 2019 | 38.05 | 38.45 | 37.74 | 37.75 | 62,270,992 | -0.16(-0.42%) |
Dec 12, 2019 | 37.20 | 37.96 | 37.19 | 37.91 | 70,270,072 | +0.68(+1.83%) |
Dec 11, 2019 | 36.96 | 37.28 | 36.93 | 37.23 | 43,137,932 | +0.71(+1.94%) |
Dec 10, 2019 | 36.52 | 36.59 | 36.45 | 36.52 | 13,143,625 | +0.14(+0.39%) |
Dec 09, 2019 | 36.57 | 36.64 | 36.38 | 36.38 | 17,106,560 | -0.17(-0.46%) |
Dec 06, 2019 | 36.64 | 36.68 | 36.53 | 36.55 | 19,749,260 | +0.30(+0.83%) |
Dec 05, 2019 | 36.27 | 36.34 | 36.18 | 36.25 | 18,325,606 | +0.02(+0.05%) |
Dec 04, 2019 | 36.25 | 36.31 | 36.20 | 36.23 | 16,224,295 | +0.15(+0.42%) |
Dec 03, 2019 | 35.96 | 36.08 | 35.77 | 36.08 | 33,987,440 | -0.21(-0.59%) |
Dec 02, 2019 | 36.43 | 36.45 | 36.22 | 36.29 | 30,841,900 | +0.01(+0.02%) |
Nov 29, 2019 | 36.30 | 36.36 | 36.20 | 36.28 | 29,656,954 | -1.00(-2.69%) |
Nov 27, 2019 | 37.23 | 37.33 | 37.17 | 37.28 | 13,883,836 | -0.04(-0.09%) |
Nov 26, 2019 | 37.19 | 37.36 | 37.05 | 37.32 | 23,746,840 | +0.09(+0.24%) |
Nov 25, 2019 | 37.04 | 37.27 | 36.97 | 37.23 | 29,959,080 | +0.61(+1.67%) |
Nov 22, 2019 | 36.72 | 36.72 | 36.51 | 36.62 | 16,620,771 | -0.06(-0.17%) |
Nov 21, 2019 | 36.53 | 36.68 | 36.43 | 36.68 | 23,220,092 | -0.05(-0.14%) |
Nov 20, 2019 | 36.84 | 36.94 | 36.59 | 36.73 | 27,517,244 | -0.20(-0.55%) |
Nov 19, 2019 | 37.07 | 37.10 | 36.85 | 36.94 | 31,079,050 | +0.37(+1.02%) |
Nov 18, 2019 | 36.64 | 36.70 | 36.56 | 36.56 | 16,530,340 | +0.12(+0.32%) |
Nov 15, 2019 | 36.39 | 36.49 | 36.33 | 36.45 | 26,806,276 | +0.08(+0.22%) |
Nov 14, 2019 | 36.32 | 36.41 | 36.17 | 36.37 | 29,187,186 | -0.10(-0.27%) |
Nov 13, 2019 | 36.38 | 36.58 | 36.35 | 36.47 | 35,525,532 | -0.50(-1.34%) |
Nov 12, 2019 | 37.11 | 37.18 | 36.89 | 36.96 | 30,167,238 | -0.33(-0.88%) |
Nov 11, 2019 | 37.03 | 37.30 | 37.02 | 37.29 | 25,936,844 | -0.58(-1.54%) |
Nov 08, 2019 | 37.93 | 38.00 | 37.74 | 37.88 | 38,233,248 | -0.27(-0.72%) |
Nov 07, 2019 | 38.17 | 38.35 | 38.07 | 38.15 | 36,520,248 | +0.32(+0.84%) |
Nov 06, 2019 | 38.02 | 38.06 | 37.80 | 37.83 | 25,100,430 | -0.07(-0.19%) |
Nov 05, 2019 | 37.90 | 37.96 | 37.79 | 37.90 | 25,125,884 | +0.23(+0.61%) |
Nov 04, 2019 | 37.80 | 37.85 | 37.61 | 37.67 | 33,933,368 | +0.45(+1.21%) |
Nov 01, 2019 | 37.07 | 37.27 | 37.04 | 37.22 | 35,666,360 | +0.75(+2.07%) |
Oct 31, 2019 | 36.60 | 36.61 | 36.30 | 36.47 | 27,848,408 | -0.16(-0.44%) |
Oct 30, 2019 | 36.49 | 36.69 | 36.33 | 36.63 | 25,893,992 | -0.12(-0.31%) |
Oct 29, 2019 | 36.67 | 36.83 | 36.66 | 36.74 | 18,637,434 | -0.37(-1.00%) |
Oct 28, 2019 | 37.11 | 37.20 | 37.10 | 37.11 | 25,833,238 | +0.35(+0.94%) |
Oct 25, 2019 | 36.51 | 36.82 | 36.50 | 36.77 | 20,635,958 | +0.23(+0.63%) |
Oct 24, 2019 | 36.65 | 36.66 | 36.49 | 36.54 | 15,928,184 | -0.03(-0.07%) |
Oct 23, 2019 | 36.45 | 36.60 | 36.39 | 36.56 | 18,079,222 | -0.11(-0.29%) |
Oct 22, 2019 | 36.70 | 36.78 | 36.65 | 36.67 | 18,020,762 | -0.30(-0.81%) |
Oct 21, 2019 | 36.91 | 36.97 | 36.80 | 36.97 | 21,035,046 | +0.43(+1.16%) |
Oct 18, 2019 | 36.74 | 36.86 | 36.55 | 36.55 | 28,610,024 | -0.40(-1.08%) |
Oct 17, 2019 | 37.02 | 37.04 | 36.89 | 36.95 | 18,910,960 | +0.15(+0.41%) |
Oct 16, 2019 | 36.74 | 36.88 | 36.68 | 36.80 | 18,364,936 | -0.02(-0.05%) |
Oct 15, 2019 | 36.64 | 36.95 | 36.63 | 36.81 | 26,051,940 | +0.35(+0.95%) |
Oct 14, 2019 | 36.64 | 36.67 | 36.47 | 36.47 | 13,718,134 | -0.16(-0.44%) |
Oct 11, 2019 | 36.78 | 36.95 | 36.53 | 36.63 | 54,976,224 | +0.51(+1.42%) |
Oct 10, 2019 | 35.84 | 36.20 | 35.82 | 36.11 | 39,470,196 | +0.44(+1.24%) |
Oct 09, 2019 | 35.71 | 35.82 | 35.62 | 35.67 | 31,665,948 | +0.50(+1.41%) |
Oct 08, 2019 | 35.40 | 35.48 | 35.16 | 35.17 | 33,168,140 | -0.24(-0.68%) |
Oct 07, 2019 | 35.44 | 35.66 | 35.38 | 35.41 | 25,514,086 | -0.25(-0.70%) |
Oct 04, 2019 | 35.46 | 35.69 | 35.34 | 35.66 | 26,784,950 | -0.06(-0.17%) |
Oct 03, 2019 | 35.55 | 35.74 | 35.40 | 35.72 | 27,009,284 | +0.57(+1.61%) |
Oct 02, 2019 | 35.17 | 35.23 | 35.01 | 35.16 | 26,228,758 | +0.04(+0.10%) |