Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 33.82 | 34.02 | 33.78 | 33.86 | 4,205,765 | +0.26(+0.77%) |
Sep 29, 2020 | 33.53 | 33.70 | 33.52 | 33.60 | 3,199,214 | +0.03(+0.09%) |
Sep 28, 2020 | 33.58 | 33.66 | 33.45 | 33.57 | 2,860,494 | +0.51(+1.54%) |
Sep 25, 2020 | 32.90 | 33.09 | 32.67 | 33.06 | 4,135,500 | +0.64(+1.97%) |
Sep 24, 2020 | 32.10 | 32.61 | 32.05 | 32.42 | 6,152,590 | -0.49(-1.49%) |
Sep 23, 2020 | 33.18 | 33.21 | 32.88 | 32.91 | 4,007,613 | -0.53(-1.58%) |
Sep 22, 2020 | 33.53 | 33.54 | 33.20 | 33.44 | 3,164,500 | -0.35(-1.04%) |
Sep 21, 2020 | 33.57 | 33.80 | 33.34 | 33.79 | 5,454,322 | -0.49(-1.43%) |
Sep 18, 2020 | 34.46 | 34.47 | 34.24 | 34.28 | 3,265,100 | -0.26(-0.75%) |
Sep 17, 2020 | 34.27 | 34.54 | 34.21 | 34.54 | 3,100,693 | -0.02(-0.06%) |
Sep 16, 2020 | 34.50 | 34.84 | 34.49 | 34.56 | 5,405,745 | +0.17(+0.49%) |
Sep 15, 2020 | 34.28 | 34.45 | 34.28 | 34.39 | 2,282,762 | +0.11(+0.32%) |
Sep 14, 2020 | 34.13 | 34.31 | 34.13 | 34.28 | 3,636,325 | +0.39(+1.15%) |
Sep 11, 2020 | 34.05 | 34.12 | 33.82 | 33.89 | 3,147,500 | +0.17(+0.50%) |
Sep 10, 2020 | 34.13 | 34.20 | 33.67 | 33.72 | 4,661,305 | +0.12(+0.36%) |
Sep 09, 2020 | 33.43 | 33.67 | 33.43 | 33.60 | 3,046,899 | +0.61(+1.85%) |
Sep 08, 2020 | 33.06 | 33.27 | 32.87 | 32.99 | 7,393,459 | -0.44(-1.32%) |
Sep 04, 2020 | 33.50 | 33.73 | 33.12 | 33.43 | 6,351,300 | -0.17(-0.51%) |
Sep 03, 2020 | 33.98 | 34.10 | 33.50 | 33.60 | 5,894,633 | -0.47(-1.38%) |
Sep 02, 2020 | 33.92 | 34.07 | 33.73 | 34.07 | 4,241,584 | +0.09(+0.26%) |
Sep 01, 2020 | 33.92 | 34.03 | 33.84 | 33.98 | 5,079,074 | +0.61(+1.83%) |
Aug 31, 2020 | 33.52 | 33.52 | 33.21 | 33.37 | 6,372,517 | -1.20(-3.47%) |
Aug 28, 2020 | 34.45 | 34.57 | 34.39 | 34.57 | 4,083,000 | +0.61(+1.80%) |
Aug 27, 2020 | 34.00 | 34.25 | 33.81 | 33.96 | 4,491,189 | +0.08(+0.24%) |
Aug 26, 2020 | 33.71 | 33.88 | 33.68 | 33.88 | 3,304,602 | +0.22(+0.65%) |
Aug 25, 2020 | 33.56 | 33.66 | 33.46 | 33.66 | 1,865,270 | +0.06(+0.18%) |
Aug 24, 2020 | 33.66 | 33.68 | 33.47 | 33.60 | 3,146,554 | +0.51(+1.54%) |
Aug 21, 2020 | 33.02 | 33.16 | 32.92 | 33.09 | 3,802,900 | -0.08(-0.24%) |
Aug 20, 2020 | 32.81 | 33.23 | 32.76 | 33.17 | 2,539,547 | +0.06(+0.18%) |
Aug 19, 2020 | 33.39 | 33.39 | 33.08 | 33.11 | 2,219,018 | -0.36(-1.08%) |
Aug 18, 2020 | 33.44 | 33.49 | 33.21 | 33.47 | 3,335,095 | +0.28(+0.84%) |
Aug 17, 2020 | 33.11 | 33.24 | 33.01 | 33.19 | 2,085,903 | +0.26(+0.79%) |
Aug 14, 2020 | 32.80 | 33.00 | 32.76 | 32.93 | 1,296,800 | -0.08(-0.24%) |
Aug 13, 2020 | 33.08 | 33.17 | 32.97 | 33.01 | 1,842,078 | -0.21(-0.63%) |
Aug 12, 2020 | 33.06 | 33.26 | 33.05 | 33.22 | 2,785,166 | +0.35(+1.06%) |
Aug 11, 2020 | 33.19 | 33.22 | 32.82 | 32.87 | 2,934,825 | -0.19(-0.57%) |
Aug 10, 2020 | 32.96 | 33.09 | 32.86 | 33.06 | 2,242,700 | +0.34(+1.04%) |
Aug 07, 2020 | 32.67 | 32.80 | 32.56 | 32.72 | 2,431,500 | -0.12(-0.37%) |
Aug 06, 2020 | 32.66 | 32.85 | 32.63 | 32.84 | 2,701,339 | +0.31(+0.95%) |
Aug 05, 2020 | 32.39 | 32.66 | 32.39 | 32.53 | 2,849,570 | +0.15(+0.46%) |
Aug 04, 2020 | 32.11 | 32.40 | 32.11 | 32.38 | 3,764,125 | +0.57(+1.79%) |
Aug 03, 2020 | 31.75 | 31.92 | 31.68 | 31.81 | 6,119,321 | -0.13(-0.41%) |
Jul 31, 2020 | 32.33 | 32.35 | 31.77 | 31.94 | 4,798,500 | -0.26(-0.82%) |
Jul 30, 2020 | 32.36 | 32.36 | 31.91 | 32.20 | 4,800,181 | -0.37(-1.12%) |
Jul 29, 2020 | 32.47 | 32.63 | 32.40 | 32.57 | 3,838,945 | +0.01(+0.03%) |
Jul 28, 2020 | 32.62 | 32.72 | 32.51 | 32.56 | 2,347,851 | +0.11(+0.34%) |
Jul 27, 2020 | 32.19 | 32.46 | 32.15 | 32.45 | 4,183,111 | +0.24(+0.75%) |
Jul 24, 2020 | 32.08 | 32.30 | 32.03 | 32.21 | 3,407,600 | +0.25(+0.78%) |
Jul 23, 2020 | 32.15 | 32.27 | 31.92 | 31.96 | 2,739,990 | -0.18(-0.56%) |
Jul 22, 2020 | 32.16 | 32.20 | 31.98 | 32.14 | 2,351,366 | +0.01(+0.03%) |
Jul 21, 2020 | 32.18 | 32.28 | 32.10 | 32.13 | 3,000,085 | +0.18(+0.56%) |
Jul 20, 2020 | 31.69 | 31.98 | 31.63 | 31.95 | 3,470,770 | +0.44(+1.40%) |
Jul 17, 2020 | 31.53 | 31.61 | 31.36 | 31.51 | 3,313,000 | +0.51(+1.65%) |
Jul 16, 2020 | 30.81 | 31.01 | 30.78 | 31.00 | 3,495,118 | +0.25(+0.81%) |
Jul 15, 2020 | 30.73 | 30.87 | 30.66 | 30.75 | 2,647,073 | +0.16(+0.52%) |
Jul 14, 2020 | 30.21 | 30.62 | 30.10 | 30.59 | 4,567,118 | -0.22(-0.71%) |
Jul 13, 2020 | 30.98 | 31.21 | 30.77 | 30.81 | 3,971,026 | +0.04(+0.11%) |
Jul 10, 2020 | 30.75 | 30.81 | 30.62 | 30.77 | 2,192,900 | +0.00(+0.02%) |
Jul 09, 2020 | 30.94 | 30.99 | 30.55 | 30.77 | 3,559,639 | +0.04(+0.13%) |
Jul 08, 2020 | 30.50 | 30.79 | 30.43 | 30.73 | 4,715,951 | -0.10(-0.32%) |
Jul 07, 2020 | 30.96 | 31.14 | 30.79 | 30.83 | 4,770,174 | -0.18(-0.58%) |
Jul 06, 2020 | 30.97 | 31.09 | 30.88 | 31.01 | 2,943,404 | +0.64(+2.11%) |
Jul 02, 2020 | 30.27 | 30.61 | 30.26 | 30.37 | 6,341,700 | +0.70(+2.36%) |
Jul 01, 2020 | 29.21 | 29.71 | 29.21 | 29.67 | 5,347,788 | +0.65(+2.24%) |
Jun 30, 2020 | 29.18 | 29.20 | 28.88 | 29.02 | 4,055,247 | -0.19(-0.65%) |
Jun 29, 2020 | 29.04 | 29.25 | 28.97 | 29.21 | 3,787,440 | +0.16(+0.55%) |
Jun 26, 2020 | 29.23 | 29.29 | 28.93 | 29.05 | 4,009,700 | -0.28(-0.95%) |
Jun 25, 2020 | 29.03 | 29.33 | 29.02 | 29.33 | 4,521,640 | +0.38(+1.31%) |
Jun 24, 2020 | 29.29 | 29.32 | 28.88 | 28.95 | 4,482,289 | -0.69(-2.33%) |
Jun 23, 2020 | 29.74 | 29.90 | 29.59 | 29.64 | 2,914,330 | +0.28(+0.95%) |
Jun 22, 2020 | 29.12 | 29.43 | 29.09 | 29.36 | 4,515,417 | +0.70(+2.44%) |
Jun 19, 2020 | 28.88 | 28.88 | 28.48 | 28.66 | 8,041,900 | +0.44(+1.56%) |
Jun 18, 2020 | 28.16 | 28.32 | 28.09 | 28.22 | 4,435,150 | +0.25(+0.89%) |
Jun 17, 2020 | 28.03 | 28.23 | 27.88 | 27.97 | 6,464,344 | +0.25(+0.90%) |
Jun 16, 2020 | 28.31 | 28.38 | 27.54 | 27.72 | 8,978,044 | -0.49(-1.74%) |
Jun 15, 2020 | 27.75 | 28.32 | 27.62 | 28.21 | 6,184,204 | -0.03(-0.11%) |
Jun 12, 2020 | 28.21 | 28.30 | 27.71 | 28.24 | 12,432,400 | +1.47(+5.49%) |
Jun 11, 2020 | 27.82 | 27.89 | 26.76 | 26.77 | 17,101,902 | -2.25(-7.75%) |
Jun 10, 2020 | 28.95 | 29.04 | 28.60 | 29.02 | 4,114,896 | +0.22(+0.76%) |
Jun 09, 2020 | 28.77 | 28.88 | 28.55 | 28.80 | 3,652,479 | -0.49(-1.67%) |
Jun 08, 2020 | 29.06 | 29.29 | 28.85 | 29.29 | 2,909,317 | +0.06(+0.21%) |
Jun 05, 2020 | 29.10 | 29.40 | 29.07 | 29.23 | 5,375,200 | +0.69(+2.42%) |
Jun 04, 2020 | 28.68 | 28.86 | 28.45 | 28.54 | 5,552,914 | -0.45(-1.55%) |
Jun 03, 2020 | 28.79 | 29.02 | 28.71 | 28.99 | 5,234,585 | +0.14(+0.49%) |
Jun 02, 2020 | 28.64 | 28.89 | 28.49 | 28.85 | 8,867,189 | +0.66(+2.34%) |
Jun 01, 2020 | 28.00 | 28.21 | 27.82 | 28.19 | 6,376,157 | +0.70(+2.55%) |
May 29, 2020 | 27.19 | 27.49 | 27.06 | 27.49 | 9,627,600 | +0.67(+2.50%) |
May 28, 2020 | 27.05 | 27.16 | 26.77 | 26.82 | 6,526,136 | +0.32(+1.21%) |
May 27, 2020 | 26.52 | 26.52 | 26.16 | 26.50 | 4,385,330 | +0.40(+1.53%) |
May 26, 2020 | 26.25 | 26.42 | 26.06 | 26.10 | 4,031,927 | -0.02(-0.08%) |
May 22, 2020 | 26.14 | 26.18 | 25.95 | 26.12 | 3,030,000 | -0.08(-0.31%) |
May 21, 2020 | 26.39 | 26.51 | 26.14 | 26.20 | 6,375,690 | -0.12(-0.46%) |
May 20, 2020 | 26.31 | 26.47 | 26.20 | 26.32 | 5,008,943 | +0.76(+2.97%) |
May 19, 2020 | 25.79 | 25.83 | 25.56 | 25.56 | 4,644,517 | -0.74(-2.81%) |
May 18, 2020 | 25.78 | 26.32 | 25.77 | 26.30 | 7,032,249 | +0.31(+1.19%) |
May 15, 2020 | 25.89 | 26.09 | 25.82 | 25.99 | 4,664,900 | -0.56(-2.11%) |
May 14, 2020 | 25.87 | 26.57 | 25.47 | 26.55 | 6,603,150 | +0.03(+0.11%) |
May 13, 2020 | 27.11 | 27.12 | 26.40 | 26.52 | 6,305,089 | -0.86(-3.14%) |
May 12, 2020 | 26.61 | 28.05 | 26.61 | 27.38 | 10,985,084 | +1.14(+4.34%) |
May 11, 2020 | 26.31 | 26.47 | 26.24 | 26.24 | 3,145,998 | -0.49(-1.83%) |
May 08, 2020 | 26.41 | 26.73 | 26.36 | 26.73 | 3,437,800 | +0.55(+2.10%) |
May 07, 2020 | 26.12 | 26.27 | 26.02 | 26.18 | 4,212,791 | +0.47(+1.83%) |
May 06, 2020 | 26.10 | 26.13 | 25.65 | 25.71 | 3,927,770 | -0.37(-1.42%) |
May 05, 2020 | 26.32 | 26.45 | 26.08 | 26.08 | 5,884,056 | -0.52(-1.95%) |
May 04, 2020 | 26.32 | 26.60 | 26.21 | 26.60 | 4,671,638 | +0.38(+1.45%) |
May 01, 2020 | 26.42 | 26.51 | 26.00 | 26.22 | 5,322,600 | -0.83(-3.07%) |
Apr 30, 2020 | 27.66 | 27.76 | 27.05 | 27.05 | 4,811,844 | -0.61(-2.21%) |
Apr 29, 2020 | 27.13 | 27.68 | 27.04 | 27.66 | 6,008,141 | +1.11(+4.18%) |
Apr 28, 2020 | 26.88 | 26.88 | 26.48 | 26.55 | 3,482,999 | -0.07(-0.26%) |
Apr 27, 2020 | 26.12 | 26.65 | 26.10 | 26.62 | 7,736,013 | +0.86(+3.34%) |
Apr 24, 2020 | 25.78 | 25.84 | 25.55 | 25.76 | 5,219,800 | -0.35(-1.34%) |
Apr 23, 2020 | 26.39 | 26.66 | 26.04 | 26.11 | 4,451,007 | +0.15(+0.58%) |
Apr 22, 2020 | 25.95 | 25.96 | 25.78 | 25.96 | 6,372,197 | +1.29(+5.23%) |
Apr 21, 2020 | 24.75 | 24.97 | 24.65 | 24.67 | 4,415,636 | -0.80(-3.14%) |
Apr 20, 2020 | 25.64 | 25.85 | 25.39 | 25.47 | 4,999,333 | -0.46(-1.77%) |
Apr 17, 2020 | 26.02 | 26.10 | 25.76 | 25.93 | 8,715,800 | +0.92(+3.68%) |
Apr 16, 2020 | 25.21 | 25.30 | 24.95 | 25.01 | 8,906,088 | +0.27(+1.09%) |
Apr 15, 2020 | 24.98 | 25.03 | 24.72 | 24.74 | 6,057,234 | -1.24(-4.75%) |
Apr 14, 2020 | 25.88 | 26.28 | 25.80 | 25.98 | 6,039,456 | +0.75(+2.95%) |
Apr 13, 2020 | 25.27 | 25.34 | 24.93 | 25.23 | 4,256,190 | -0.23(-0.90%) |
Apr 09, 2020 | 25.67 | 25.95 | 25.33 | 25.46 | 7,643,300 | +0.28(+1.11%) |
Apr 08, 2020 | 24.53 | 25.18 | 24.52 | 25.18 | 5,529,783 | +0.82(+3.37%) |
Apr 07, 2020 | 25.15 | 25.17 | 24.28 | 24.36 | 6,570,256 | +0.69(+2.92%) |
Apr 06, 2020 | 22.99 | 23.68 | 22.92 | 23.67 | 8,111,139 | +1.66(+7.54%) |
Apr 03, 2020 | 22.61 | 22.69 | 21.92 | 22.01 | 4,746,600 | -0.90(-3.93%) |
Apr 02, 2020 | 22.71 | 23.15 | 22.48 | 22.91 | 9,119,337 | +0.58(+2.60%) |
Apr 01, 2020 | 22.83 | 22.91 | 22.33 | 22.33 | 7,727,441 | -1.78(-7.38%) |
Mar 31, 2020 | 24.09 | 24.47 | 23.87 | 24.11 | 10,298,455 | +0.51(+2.16%) |
Mar 30, 2020 | 23.29 | 23.60 | 22.99 | 23.60 | 7,664,969 | -0.14(-0.59%) |
Mar 27, 2020 | 23.64 | 24.15 | 23.44 | 23.74 | 8,070,400 | -1.53(-6.05%) |
Mar 26, 2020 | 24.52 | 25.27 | 24.40 | 25.27 | 10,112,069 | +1.99(+8.55%) |
Mar 25, 2020 | 22.41 | 23.50 | 22.38 | 23.28 | 10,199,362 | +1.65(+7.63%) |
Mar 24, 2020 | 21.63 | 21.97 | 20.83 | 21.63 | 11,410,230 | +1.13(+5.51%) |
Mar 23, 2020 | 21.40 | 21.65 | 20.48 | 20.50 | 19,051,244 | -2.57(-11.14%) |
Mar 20, 2020 | 24.04 | 24.13 | 22.86 | 23.07 | 17,723,300 | +0.26(+1.14%) |
Mar 19, 2020 | 23.06 | 23.16 | 22.36 | 22.81 | 12,316,509 | -0.54(-2.31%) |
Mar 18, 2020 | 23.70 | 24.73 | 23.15 | 23.35 | 10,039,682 | -2.98(-11.32%) |
Mar 17, 2020 | 25.25 | 26.33 | 24.92 | 26.33 | 9,986,001 | +2.39(+9.98%) |
Mar 16, 2020 | 25.16 | 25.90 | 23.14 | 23.94 | 9,576,395 | -4.37(-15.44%) |
Mar 13, 2020 | 28.16 | 28.68 | 26.88 | 28.31 | 9,428,000 | +3.20(+12.74%) |
Mar 12, 2020 | 26.00 | 26.12 | 24.14 | 25.11 | 14,635,772 | -3.52(-12.29%) |
Mar 11, 2020 | 29.33 | 29.48 | 28.62 | 28.63 | 14,425,534 | -1.32(-4.41%) |
Mar 10, 2020 | 29.67 | 29.98 | 29.20 | 29.95 | 9,845,271 | +0.95(+3.28%) |
Mar 09, 2020 | 28.43 | 29.23 | 28.43 | 29.00 | 11,757,470 | -1.67(-5.45%) |
Mar 06, 2020 | 30.67 | 30.85 | 30.43 | 30.67 | 9,200,900 | -0.07(-0.23%) |
Mar 05, 2020 | 31.80 | 31.91 | 30.55 | 30.74 | 13,955,035 | -1.25(-3.91%) |
Mar 04, 2020 | 31.98 | 32.07 | 31.78 | 31.99 | 8,404,975 | +0.03(+0.09%) |
Mar 03, 2020 | 32.02 | 32.64 | 31.83 | 31.96 | 13,304,248 | -0.08(-0.25%) |
Mar 02, 2020 | 31.62 | 32.10 | 31.50 | 32.04 | 14,304,386 | -0.15(-0.47%) |
Feb 28, 2020 | 31.72 | 32.30 | 31.52 | 32.19 | 19,086,900 | -1.01(-3.03%) |
Feb 27, 2020 | 33.37 | 33.53 | 33.17 | 33.20 | 8,116,711 | -0.59(-1.76%) |
Feb 26, 2020 | 33.94 | 34.09 | 33.77 | 33.79 | 7,611,111 | +0.06(+0.19%) |
Feb 25, 2020 | 34.27 | 34.31 | 33.68 | 33.73 | 8,665,627 | -0.14(-0.43%) |
Feb 24, 2020 | 33.83 | 34.04 | 33.72 | 33.87 | 7,105,971 | -0.95(-2.73%) |
Feb 21, 2020 | 34.80 | 34.95 | 34.76 | 34.82 | 2,441,100 | -0.04(-0.11%) |
Feb 20, 2020 | 35.03 | 35.10 | 34.83 | 34.86 | 3,955,906 | -0.43(-1.22%) |
Feb 19, 2020 | 35.35 | 35.42 | 35.27 | 35.29 | 3,074,335 | +0.40(+1.15%) |
Feb 18, 2020 | 35.00 | 35.07 | 34.88 | 34.89 | 4,612,843 | -0.22(-0.63%) |
Feb 14, 2020 | 35.39 | 35.40 | 35.10 | 35.11 | 5,073,000 | -0.27(-0.76%) |
Feb 13, 2020 | 35.50 | 35.58 | 35.35 | 35.38 | 5,847,950 | -0.31(-0.87%) |
Feb 12, 2020 | 35.57 | 35.70 | 35.55 | 35.69 | 2,896,505 | +0.22(+0.62%) |
Feb 11, 2020 | 35.46 | 35.58 | 35.41 | 35.47 | 2,823,130 | +0.23(+0.65%) |
Feb 10, 2020 | 35.06 | 35.27 | 35.06 | 35.24 | 2,050,770 | +0.19(+0.54%) |
Feb 07, 2020 | 35.13 | 35.20 | 35.04 | 35.05 | 2,430,000 | -0.38(-1.07%) |
Feb 06, 2020 | 35.57 | 35.57 | 35.39 | 35.43 | 4,296,367 | +0.27(+0.77%) |
Feb 05, 2020 | 35.32 | 35.41 | 35.15 | 35.16 | 2,938,664 | +0.29(+0.83%) |
Feb 04, 2020 | 34.85 | 35.01 | 34.85 | 34.87 | 6,428,936 | +0.83(+2.44%) |
Feb 03, 2020 | 34.00 | 34.16 | 33.95 | 34.04 | 4,905,639 | -0.45(-1.30%) |
Jan 31, 2020 | 34.55 | 34.59 | 34.31 | 34.49 | 5,420,900 | -0.42(-1.20%) |
Jan 30, 2020 | 34.68 | 34.97 | 34.67 | 34.91 | 4,821,455 | -0.45(-1.27%) |
Jan 29, 2020 | 35.36 | 35.40 | 35.27 | 35.36 | 2,781,050 | +0.04(+0.11%) |
Jan 28, 2020 | 35.22 | 35.38 | 35.18 | 35.32 | 4,119,456 | +0.17(+0.48%) |
Jan 27, 2020 | 35.18 | 35.37 | 35.10 | 35.15 | 3,676,654 | -0.44(-1.24%) |
Jan 24, 2020 | 35.79 | 35.79 | 35.55 | 35.59 | 2,518,800 | +0.15(+0.42%) |
Jan 23, 2020 | 35.38 | 35.51 | 35.24 | 35.44 | 4,023,950 | -0.05(-0.14%) |
Jan 22, 2020 | 35.46 | 35.51 | 35.40 | 35.49 | 2,986,372 | +0.10(+0.28%) |
Jan 21, 2020 | 35.62 | 35.66 | 35.38 | 35.39 | 4,245,574 | -0.79(-2.18%) |
Jan 17, 2020 | 36.06 | 36.18 | 36.04 | 36.18 | 2,506,200 | +0.23(+0.64%) |
Jan 16, 2020 | 36.00 | 36.05 | 35.92 | 35.95 | 2,517,724 | -0.01(-0.03%) |
Jan 15, 2020 | 36.06 | 36.10 | 35.92 | 35.96 | 3,700,592 | -0.06(-0.17%) |
Jan 14, 2020 | 36.02 | 36.05 | 35.90 | 36.02 | 4,887,777 | -0.07(-0.19%) |
Jan 13, 2020 | 35.73 | 36.09 | 35.73 | 36.09 | 2,475,760 | +0.48(+1.35%) |
Jan 10, 2020 | 35.66 | 35.75 | 35.60 | 35.61 | 4,293,400 | +0.16(+0.45%) |
Jan 09, 2020 | 35.41 | 35.48 | 35.36 | 35.45 | 5,249,692 | +0.47(+1.34%) |
Jan 08, 2020 | 34.70 | 35.11 | 34.65 | 34.98 | 6,043,088 | +0.46(+1.33%) |
Jan 07, 2020 | 34.52 | 34.63 | 34.48 | 34.52 | 2,940,222 | -0.05(-0.14%) |
Jan 06, 2020 | 34.44 | 34.62 | 34.37 | 34.57 | 4,516,113 | -0.41(-1.17%) |
Jan 03, 2020 | 35.13 | 35.16 | 34.97 | 34.98 | 4,084,900 | -0.60(-1.69%) |
Jan 02, 2020 | 35.48 | 35.59 | 35.41 | 35.58 | 3,880,454 | +0.43(+1.22%) |
Dec 31, 2019 | 35.01 | 35.17 | 34.96 | 35.15 | 2,820,000 | -0.03(-0.09%) |
Dec 30, 2019 | 35.37 | 35.41 | 35.18 | 35.18 | 2,232,103 | -0.12(-0.34%) |
Dec 27, 2019 | 35.41 | 35.45 | 35.24 | 35.30 | 2,513,000 | +0.24(+0.68%) |
Dec 26, 2019 | 35.13 | 35.14 | 35.03 | 35.06 | 1,564,080 | -0.17(-0.48%) |
Dec 24, 2019 | 35.29 | 35.35 | 35.17 | 35.23 | 1,784,100 | -0.13(-0.37%) |
Dec 23, 2019 | 35.40 | 35.40 | 35.32 | 35.36 | 3,713,083 | -0.09(-0.25%) |
Dec 20, 2019 | 35.51 | 35.54 | 35.45 | 35.45 | 3,368,500 | +0.06(+0.17%) |
Dec 19, 2019 | 35.37 | 35.43 | 35.32 | 35.39 | 3,254,554 | +0.15(+0.43%) |
Dec 18, 2019 | 35.30 | 35.36 | 35.24 | 35.24 | 5,238,431 | -0.02(-0.06%) |
Dec 17, 2019 | 35.22 | 35.26 | 35.14 | 35.26 | 5,502,929 | +0.32(+0.92%) |
Dec 16, 2019 | 34.94 | 35.06 | 34.91 | 34.94 | 3,463,911 | -0.26(-0.74%) |
Dec 13, 2019 | 35.20 | 35.26 | 35.09 | 35.20 | 5,634,600 | +0.18(+0.51%) |
Dec 12, 2019 | 34.73 | 35.09 | 34.73 | 35.02 | 4,845,544 | +0.19(+0.55%) |
Dec 11, 2019 | 34.62 | 34.85 | 34.62 | 34.83 | 2,953,980 | +0.36(+1.04%) |
Dec 10, 2019 | 34.53 | 34.54 | 34.43 | 34.47 | 3,680,037 | -0.18(-0.52%) |
Dec 09, 2019 | 34.53 | 34.65 | 34.53 | 34.65 | 2,310,274 | +0.23(+0.67%) |
Dec 06, 2019 | 34.46 | 34.52 | 34.36 | 34.42 | 5,108,700 | -0.36(-1.04%) |
Dec 05, 2019 | 34.71 | 34.83 | 34.70 | 34.78 | 4,035,501 | -0.03(-0.09%) |
Dec 04, 2019 | 34.71 | 34.83 | 34.71 | 34.81 | 4,149,262 | +0.44(+1.28%) |
Dec 03, 2019 | 34.46 | 34.48 | 34.31 | 34.37 | 3,962,629 | -0.34(-0.98%) |
Dec 02, 2019 | 34.61 | 34.71 | 34.58 | 34.71 | 3,462,487 | +0.25(+0.73%) |
Nov 29, 2019 | 34.55 | 34.62 | 34.45 | 34.46 | 3,403,600 | -0.60(-1.71%) |
Nov 27, 2019 | 34.96 | 35.07 | 34.87 | 35.06 | 4,053,900 | +0.27(+0.78%) |
Nov 26, 2019 | 34.78 | 34.82 | 34.68 | 34.79 | 5,311,817 | -0.12(-0.34%) |
Nov 25, 2019 | 34.77 | 34.92 | 34.71 | 34.91 | 3,579,062 | +0.71(+2.08%) |
Nov 22, 2019 | 34.20 | 34.27 | 34.15 | 34.20 | 1,850,500 | -0.08(-0.23%) |
Nov 21, 2019 | 34.37 | 34.37 | 34.26 | 34.28 | 2,584,357 | -0.17(-0.49%) |
Nov 20, 2019 | 34.37 | 34.51 | 34.35 | 34.45 | 3,586,338 | +0.22(+0.64%) |
Nov 19, 2019 | 34.34 | 34.36 | 34.15 | 34.23 | 2,157,494 | +0.17(+0.50%) |
Nov 18, 2019 | 34.09 | 34.13 | 34.02 | 34.06 | 2,488,929 | -0.11(-0.32%) |
Nov 15, 2019 | 34.22 | 34.25 | 34.15 | 34.17 | 2,470,300 | +0.22(+0.65%) |
Nov 14, 2019 | 33.90 | 33.98 | 33.85 | 33.95 | 1,884,880 | +0.08(+0.24%) |
Nov 13, 2019 | 33.97 | 33.97 | 33.82 | 33.87 | 3,075,279 | -0.25(-0.73%) |
Nov 12, 2019 | 34.27 | 34.27 | 34.11 | 34.12 | 2,752,135 | -0.22(-0.64%) |
Nov 11, 2019 | 34.24 | 34.38 | 34.24 | 34.34 | 1,258,542 | -0.08(-0.23%) |
Nov 08, 2019 | 34.50 | 34.56 | 34.39 | 34.42 | 4,323,100 | -0.56(-1.60%) |
Nov 07, 2019 | 35.08 | 35.15 | 34.96 | 34.98 | 4,901,126 | -0.02(-0.06%) |
Nov 06, 2019 | 34.97 | 35.05 | 34.88 | 35.00 | 4,496,016 | +0.09(+0.26%) |
Nov 05, 2019 | 35.02 | 35.02 | 34.81 | 34.91 | 2,816,410 | -0.06(-0.17%) |
Nov 04, 2019 | 35.08 | 35.14 | 34.95 | 34.97 | 3,637,084 | -0.09(-0.26%) |
Nov 01, 2019 | 34.91 | 35.13 | 34.90 | 35.06 | 5,187,400 | +0.41(+1.18%) |
Oct 31, 2019 | 34.83 | 34.84 | 34.59 | 34.65 | 5,802,862 | -0.19(-0.55%) |
Oct 30, 2019 | 34.68 | 34.85 | 34.54 | 34.84 | 4,136,752 | +0.31(+0.90%) |
Oct 29, 2019 | 34.55 | 34.59 | 34.49 | 34.53 | 2,976,346 | +0.38(+1.13%) |
Oct 28, 2019 | 34.15 | 34.23 | 34.08 | 34.15 | 3,016,435 | +0.08(+0.22%) |
Oct 25, 2019 | 33.82 | 34.12 | 33.81 | 34.07 | 6,246,600 | +0.27(+0.80%) |
Oct 24, 2019 | 33.88 | 33.92 | 33.76 | 33.80 | 3,603,802 | -0.18(-0.53%) |
Oct 23, 2019 | 33.88 | 34.00 | 33.87 | 33.98 | 3,022,826 | +0.21(+0.62%) |
Oct 22, 2019 | 33.75 | 33.93 | 33.75 | 33.77 | 5,277,564 | -0.20(-0.59%) |
Oct 21, 2019 | 33.90 | 34.00 | 33.80 | 33.97 | 4,583,018 | -0.06(-0.18%) |
Oct 18, 2019 | 33.90 | 34.04 | 33.90 | 34.03 | 4,838,000 | +0.37(+1.10%) |
Oct 17, 2019 | 33.59 | 33.74 | 33.58 | 33.66 | 5,879,630 | +0.42(+1.26%) |
Oct 16, 2019 | 33.18 | 33.25 | 33.16 | 33.24 | 3,489,033 | +0.17(+0.51%) |
Oct 15, 2019 | 32.94 | 33.14 | 32.90 | 33.07 | 5,026,980 | +0.28(+0.85%) |
Oct 14, 2019 | 32.83 | 32.88 | 32.78 | 32.79 | 1,599,145 | -0.14(-0.43%) |
Oct 11, 2019 | 32.96 | 33.03 | 32.86 | 32.93 | 5,708,200 | +0.17(+0.52%) |
Oct 10, 2019 | 32.63 | 32.86 | 32.60 | 32.76 | 2,547,854 | +0.13(+0.40%) |
Oct 09, 2019 | 32.70 | 32.73 | 32.58 | 32.63 | 3,712,301 | +0.45(+1.40%) |
Oct 08, 2019 | 32.20 | 32.24 | 32.07 | 32.18 | 3,145,426 | -0.21(-0.65%) |
Oct 07, 2019 | 32.50 | 32.56 | 32.37 | 32.39 | 4,387,970 | -0.38(-1.16%) |
Oct 04, 2019 | 32.69 | 32.83 | 32.60 | 32.77 | 4,447,300 | -0.22(-0.67%) |
Oct 03, 2019 | 32.80 | 33.02 | 32.79 | 32.99 | 4,885,979 | +0.35(+1.07%) |
Oct 02, 2019 | 32.60 | 32.70 | 32.52 | 32.64 | 4,869,348 | -0.14(-0.43%) |