Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 40.38 | 40.83 | 40.36 | 40.72 | 52,708,228 | +0.65(+1.61%) |
Sep 29, 2020 | 39.98 | 40.20 | 39.93 | 40.07 | 27,432,936 | -0.03(-0.07%) |
Sep 28, 2020 | 40.18 | 40.26 | 39.90 | 40.10 | 49,302,120 | +0.44(+1.12%) |
Sep 25, 2020 | 39.28 | 39.67 | 39.05 | 39.65 | 47,826,328 | +0.04(+0.09%) |
Sep 24, 2020 | 39.25 | 39.89 | 39.18 | 39.62 | 50,347,544 | -0.18(-0.46%) |
Sep 23, 2020 | 40.31 | 40.38 | 39.76 | 39.80 | 44,193,960 | -0.63(-1.55%) |
Sep 22, 2020 | 40.59 | 40.60 | 40.10 | 40.43 | 48,603,352 | -0.30(-0.75%) |
Sep 21, 2020 | 40.42 | 40.76 | 40.07 | 40.73 | 46,457,500 | -0.38(-0.92%) |
Sep 18, 2020 | 41.47 | 41.51 | 41.05 | 41.11 | 37,111,060 | -0.32(-0.78%) |
Sep 17, 2020 | 41.10 | 41.50 | 41.08 | 41.44 | 41,399,956 | -0.17(-0.40%) |
Sep 16, 2020 | 41.79 | 41.92 | 41.58 | 41.60 | 41,344,284 | -0.06(-0.13%) |
Sep 15, 2020 | 41.73 | 41.77 | 41.57 | 41.66 | 33,068,534 | +0.43(+1.05%) |
Sep 14, 2020 | 41.10 | 41.29 | 41.04 | 41.22 | 42,115,736 | +0.66(+1.62%) |
Sep 11, 2020 | 40.73 | 40.86 | 40.36 | 40.57 | 53,495,348 | +0.39(+0.97%) |
Sep 10, 2020 | 40.88 | 40.94 | 40.18 | 40.18 | 58,774,580 | -0.66(-1.61%) |
Sep 09, 2020 | 40.64 | 40.92 | 40.54 | 40.84 | 53,072,788 | +0.60(+1.49%) |
Sep 08, 2020 | 40.23 | 40.60 | 40.11 | 40.24 | 54,199,932 | -0.71(-1.74%) |
Sep 04, 2020 | 41.02 | 41.24 | 40.24 | 40.95 | 67,447,368 | +0.02(+0.04%) |
Sep 03, 2020 | 41.50 | 41.51 | 40.67 | 40.93 | 89,262,520 | -0.79(-1.90%) |
Sep 02, 2020 | 41.89 | 41.90 | 41.35 | 41.72 | 54,835,564 | -0.11(-0.26%) |
Sep 01, 2020 | 41.52 | 41.86 | 41.48 | 41.83 | 37,047,884 | +0.70(+1.71%) |
Aug 31, 2020 | 41.29 | 41.30 | 40.86 | 41.13 | 57,164,468 | -0.93(-2.22%) |
Aug 28, 2020 | 41.78 | 42.07 | 41.67 | 42.06 | 26,153,548 | +0.54(+1.31%) |
Aug 27, 2020 | 41.98 | 41.98 | 41.34 | 41.52 | 34,595,448 | -0.35(-0.84%) |
Aug 26, 2020 | 41.77 | 41.92 | 41.71 | 41.87 | 34,073,320 | +0.11(+0.27%) |
Aug 25, 2020 | 41.48 | 41.80 | 41.39 | 41.76 | 29,896,502 | +0.42(+1.01%) |
Aug 24, 2020 | 41.50 | 41.52 | 41.18 | 41.34 | 28,779,466 | +0.45(+1.11%) |
Aug 21, 2020 | 40.61 | 40.90 | 40.44 | 40.89 | 37,530,788 | +0.20(+0.50%) |
Aug 20, 2020 | 40.13 | 40.70 | 40.05 | 40.69 | 41,582,264 | -0.13(-0.32%) |
Aug 19, 2020 | 41.20 | 41.20 | 40.81 | 40.82 | 30,741,414 | -0.51(-1.23%) |
Aug 18, 2020 | 41.37 | 41.44 | 41.06 | 41.32 | 37,321,612 | -0.05(-0.11%) |
Aug 17, 2020 | 41.16 | 41.39 | 41.08 | 41.37 | 28,612,386 | +0.52(+1.27%) |
Aug 14, 2020 | 40.83 | 40.92 | 40.77 | 40.85 | 26,632,290 | -0.07(-0.18%) |
Aug 13, 2020 | 41.00 | 41.07 | 40.75 | 40.93 | 28,706,236 | -0.12(-0.29%) |
Aug 12, 2020 | 40.92 | 41.16 | 40.83 | 41.05 | 33,288,450 | +0.54(+1.35%) |
Aug 11, 2020 | 40.88 | 40.96 | 40.46 | 40.50 | 36,995,404 | -0.11(-0.27%) |
Aug 10, 2020 | 40.58 | 40.70 | 40.30 | 40.61 | 29,199,708 | +0.10(+0.25%) |
Aug 07, 2020 | 40.62 | 40.77 | 40.30 | 40.51 | 38,723,152 | -0.85(-2.05%) |
Aug 06, 2020 | 41.11 | 41.38 | 40.96 | 41.36 | 36,302,096 | +0.13(+0.31%) |
Aug 05, 2020 | 41.15 | 41.42 | 41.12 | 41.23 | 39,818,384 | +0.44(+1.09%) |
Aug 04, 2020 | 40.43 | 40.79 | 40.42 | 40.79 | 43,962,148 | +0.54(+1.33%) |
Aug 03, 2020 | 40.12 | 40.35 | 40.09 | 40.25 | 33,140,362 | +0.28(+0.69%) |
Jul 31, 2020 | 40.29 | 40.30 | 39.67 | 39.98 | 67,634,600 | -0.28(-0.69%) |
Jul 30, 2020 | 40.29 | 40.41 | 39.88 | 40.25 | 51,870,052 | -0.52(-1.27%) |
Jul 29, 2020 | 40.49 | 40.88 | 40.49 | 40.77 | 40,964,492 | +0.65(+1.61%) |
Jul 28, 2020 | 40.38 | 40.43 | 40.08 | 40.12 | 33,806,728 | -0.33(-0.82%) |
Jul 27, 2020 | 40.12 | 40.48 | 39.99 | 40.46 | 42,353,256 | +0.62(+1.55%) |
Jul 24, 2020 | 39.45 | 39.84 | 39.37 | 39.84 | 32,686,602 | -0.04(-0.09%) |
Jul 23, 2020 | 40.17 | 40.32 | 39.68 | 39.87 | 42,496,260 | -0.32(-0.80%) |
Jul 22, 2020 | 40.36 | 40.36 | 39.97 | 40.20 | 33,820,896 | -0.18(-0.43%) |
Jul 21, 2020 | 40.63 | 40.65 | 40.36 | 40.37 | 48,104,484 | +0.37(+0.92%) |
Jul 20, 2020 | 39.72 | 40.05 | 39.61 | 40.00 | 25,247,246 | +0.51(+1.29%) |
Jul 17, 2020 | 39.56 | 39.58 | 39.29 | 39.50 | 44,304,024 | +0.22(+0.56%) |
Jul 16, 2020 | 39.07 | 39.31 | 39.01 | 39.27 | 39,538,272 | -0.56(-1.41%) |
Jul 15, 2020 | 39.96 | 40.03 | 39.68 | 39.84 | 52,311,384 | +0.12(+0.30%) |
Jul 14, 2020 | 39.20 | 39.82 | 39.11 | 39.72 | 61,213,084 | +0.06(+0.14%) |
Jul 13, 2020 | 40.21 | 40.50 | 39.59 | 39.66 | 50,938,424 | -0.27(-0.67%) |
Jul 10, 2020 | 39.92 | 39.99 | 39.66 | 39.93 | 49,048,044 | -0.26(-0.64%) |
Jul 09, 2020 | 40.54 | 40.60 | 39.83 | 40.19 | 70,333,840 | +0.00(+0.00%) |
Jul 08, 2020 | 39.71 | 40.19 | 39.66 | 40.19 | 45,782,080 | +1.02(+2.59%) |
Jul 07, 2020 | 39.33 | 39.60 | 39.15 | 39.17 | 36,822,652 | -0.66(-1.67%) |
Jul 06, 2020 | 39.51 | 39.85 | 39.51 | 39.84 | 74,869,600 | +1.64(+4.30%) |
Jul 02, 2020 | 38.15 | 38.42 | 38.03 | 38.19 | 45,741,232 | +0.85(+2.28%) |
Jul 01, 2020 | 37.13 | 37.48 | 37.10 | 37.34 | 56,056,884 | +0.42(+1.13%) |
Jun 30, 2020 | 36.98 | 37.02 | 36.70 | 36.93 | 73,251,432 | -0.12(-0.32%) |
Jun 29, 2020 | 36.89 | 37.07 | 36.68 | 37.05 | 37,574,720 | +0.17(+0.45%) |
Jun 26, 2020 | 37.22 | 37.24 | 36.72 | 36.88 | 58,369,096 | -0.45(-1.21%) |
Jun 25, 2020 | 37.05 | 37.34 | 36.92 | 37.34 | 52,194,000 | +0.16(+0.42%) |
Jun 24, 2020 | 37.52 | 37.64 | 36.92 | 37.18 | 55,389,876 | -0.50(-1.32%) |
Jun 23, 2020 | 37.76 | 37.92 | 37.64 | 37.68 | 35,730,604 | +0.36(+0.97%) |
Jun 22, 2020 | 37.11 | 37.40 | 37.03 | 37.32 | 42,258,780 | +0.45(+1.23%) |
Jun 19, 2020 | 37.37 | 37.38 | 36.74 | 36.86 | 78,413,208 | -0.01(-0.03%) |
Jun 18, 2020 | 36.76 | 37.01 | 36.75 | 36.87 | 52,120,456 | +0.02(+0.05%) |
Jun 17, 2020 | 36.82 | 37.04 | 36.74 | 36.86 | 66,566,276 | +0.35(+0.96%) |
Jun 16, 2020 | 37.19 | 37.19 | 36.25 | 36.50 | 86,237,760 | +0.23(+0.64%) |
Jun 15, 2020 | 35.66 | 36.49 | 35.55 | 36.27 | 83,240,384 | -0.33(-0.91%) |
Jun 12, 2020 | 36.74 | 36.82 | 36.06 | 36.61 | 80,358,976 | +0.76(+2.13%) |
Jun 11, 2020 | 36.60 | 36.80 | 35.79 | 35.84 | 99,410,592 | -1.97(-5.22%) |
Jun 10, 2020 | 37.65 | 37.93 | 37.34 | 37.82 | 88,410,000 | +0.28(+0.73%) |
Jun 09, 2020 | 37.26 | 37.62 | 37.12 | 37.54 | 48,345,092 | -0.26(-0.68%) |
Jun 08, 2020 | 37.46 | 37.82 | 37.24 | 37.80 | 43,323,752 | +0.23(+0.61%) |
Jun 05, 2020 | 37.55 | 37.79 | 37.47 | 37.57 | 57,146,856 | +0.96(+2.63%) |
Jun 04, 2020 | 36.64 | 36.89 | 36.43 | 36.61 | 55,514,656 | -0.52(-1.41%) |
Jun 03, 2020 | 36.77 | 37.20 | 36.72 | 37.13 | 66,186,612 | +0.84(+2.33%) |
Jun 02, 2020 | 35.87 | 36.33 | 35.79 | 36.28 | 58,823,660 | +0.84(+2.38%) |
Jun 01, 2020 | 34.96 | 35.47 | 34.90 | 35.44 | 53,762,024 | +0.80(+2.31%) |
May 29, 2020 | 34.29 | 34.71 | 34.05 | 34.64 | 69,424,936 | +0.59(+1.73%) |
May 28, 2020 | 34.40 | 34.57 | 34.03 | 34.05 | 58,157,828 | -0.24(-0.70%) |
May 27, 2020 | 34.34 | 34.37 | 33.89 | 34.29 | 51,390,032 | +0.11(+0.32%) |
May 26, 2020 | 34.50 | 34.64 | 34.15 | 34.18 | 59,372,420 | +0.73(+2.20%) |
May 22, 2020 | 33.62 | 33.62 | 33.34 | 33.45 | 51,577,892 | -0.71(-2.07%) |
May 21, 2020 | 34.34 | 34.46 | 33.99 | 34.15 | 46,665,276 | -0.39(-1.14%) |
May 20, 2020 | 34.64 | 34.81 | 34.36 | 34.55 | 46,987,648 | +0.45(+1.32%) |
May 19, 2020 | 34.32 | 34.48 | 34.08 | 34.10 | 39,376,076 | -0.28(-0.80%) |
May 18, 2020 | 33.90 | 34.45 | 33.88 | 34.37 | 51,723,024 | +1.29(+3.91%) |
May 15, 2020 | 33.02 | 33.24 | 32.91 | 33.08 | 44,004,840 | -0.46(-1.37%) |
May 14, 2020 | 32.77 | 33.59 | 32.65 | 33.54 | 63,861,780 | +0.13(+0.38%) |
May 13, 2020 | 33.85 | 33.92 | 33.19 | 33.41 | 59,906,272 | -0.06(-0.19%) |
May 12, 2020 | 33.88 | 34.12 | 33.47 | 33.47 | 54,064,724 | -0.13(-0.38%) |
May 11, 2020 | 33.62 | 33.82 | 33.57 | 33.60 | 33,821,468 | -0.22(-0.65%) |
May 08, 2020 | 33.55 | 33.92 | 33.52 | 33.82 | 66,018,968 | +0.70(+2.11%) |
May 07, 2020 | 33.17 | 33.27 | 32.97 | 33.13 | 40,174,572 | +0.27(+0.81%) |
May 06, 2020 | 33.16 | 33.20 | 32.84 | 32.86 | 39,846,968 | -0.10(-0.31%) |
May 05, 2020 | 33.11 | 33.27 | 32.92 | 32.96 | 45,497,160 | +0.18(+0.56%) |
May 04, 2020 | 32.56 | 32.81 | 32.43 | 32.78 | 40,338,356 | +0.35(+1.08%) |
May 01, 2020 | 32.82 | 32.94 | 32.32 | 32.43 | 61,896,756 | -1.21(-3.60%) |
Apr 30, 2020 | 34.19 | 34.30 | 33.42 | 33.64 | 64,459,408 | -0.73(-2.11%) |
Apr 29, 2020 | 33.96 | 34.43 | 33.90 | 34.37 | 49,539,136 | +0.97(+2.91%) |
Apr 28, 2020 | 33.81 | 33.83 | 33.37 | 33.39 | 37,537,116 | +0.06(+0.19%) |
Apr 27, 2020 | 33.10 | 33.39 | 33.05 | 33.33 | 33,346,584 | +0.66(+2.02%) |
Apr 24, 2020 | 32.77 | 32.81 | 32.36 | 32.67 | 33,278,620 | -0.05(-0.14%) |
Apr 23, 2020 | 33.09 | 33.32 | 32.69 | 32.71 | 44,365,580 | -0.12(-0.36%) |
Apr 22, 2020 | 32.85 | 32.93 | 32.77 | 32.83 | 40,795,988 | +0.87(+2.73%) |
Apr 21, 2020 | 32.12 | 32.30 | 31.90 | 31.96 | 50,283,672 | -0.91(-2.77%) |
Apr 20, 2020 | 32.94 | 33.27 | 32.80 | 32.87 | 48,362,392 | -0.42(-1.27%) |
Apr 17, 2020 | 33.45 | 33.49 | 33.05 | 33.29 | 44,514,900 | -0.25(-0.74%) |
Apr 16, 2020 | 32.85 | 32.89 | 32.46 | 33.54 | 40,527,528 | +1.15(+3.54%) |
Apr 15, 2020 | 32.46 | 32.56 | 32.24 | 32.39 | 66,195,268 | -0.85(-2.57%) |
Apr 14, 2020 | 33.25 | 33.49 | 33.06 | 33.25 | 57,524,044 | +0.74(+2.29%) |
Apr 13, 2020 | 32.45 | 32.55 | 32.13 | 32.50 | 41,599,416 | +0.05(+0.14%) |
Apr 09, 2020 | 32.92 | 33.14 | 32.37 | 32.46 | 73,235,424 | -0.12(-0.37%) |
Apr 08, 2020 | 32.33 | 32.66 | 32.08 | 32.58 | 51,314,576 | +0.33(+1.02%) |
Apr 07, 2020 | 33.14 | 33.16 | 32.17 | 32.24 | 80,950,072 | +0.17(+0.51%) |
Apr 06, 2020 | 31.62 | 32.09 | 31.48 | 32.08 | 89,739,152 | +1.66(+5.46%) |
Apr 03, 2020 | 30.93 | 31.09 | 30.25 | 30.42 | 74,796,536 | -0.59(-1.90%) |
Apr 02, 2020 | 30.56 | 31.16 | 30.48 | 31.00 | 60,757,504 | +1.01(+3.37%) |
Apr 01, 2020 | 30.39 | 30.60 | 29.95 | 30.00 | 71,428,984 | -1.34(-4.28%) |
Mar 31, 2020 | 31.20 | 31.71 | 31.14 | 31.34 | 69,851,560 | +0.21(+0.68%) |
Mar 30, 2020 | 30.73 | 31.15 | 30.50 | 31.12 | 51,784,704 | +0.51(+1.65%) |
Mar 27, 2020 | 30.71 | 31.18 | 30.47 | 30.62 | 80,712,304 | -1.85(-5.68%) |
Mar 26, 2020 | 31.47 | 32.54 | 31.47 | 32.46 | 98,016,592 | +1.18(+3.79%) |
Mar 25, 2020 | 30.77 | 31.70 | 30.47 | 31.28 | 86,686,712 | +1.07(+3.52%) |
Mar 24, 2020 | 29.94 | 30.27 | 29.70 | 30.22 | 91,977,816 | +2.11(+7.51%) |
Mar 23, 2020 | 28.52 | 28.60 | 27.63 | 28.10 | 106,557,576 | -0.69(-2.39%) |
Mar 20, 2020 | 29.92 | 30.04 | 28.69 | 28.79 | 109,233,824 | +0.21(+0.74%) |
Mar 19, 2020 | 28.29 | 28.97 | 27.77 | 28.58 | 75,063,768 | +0.22(+0.78%) |
Mar 18, 2020 | 28.38 | 29.40 | 27.68 | 28.36 | 110,146,448 | -2.68(-8.64%) |
Mar 17, 2020 | 29.89 | 31.04 | 29.41 | 31.04 | 100,514,392 | +2.00(+6.89%) |
Mar 16, 2020 | 29.38 | 30.74 | 29.00 | 29.04 | 110,609,848 | -4.14(-12.48%) |
Mar 13, 2020 | 33.61 | 33.70 | 31.57 | 33.18 | 139,711,952 | +2.23(+7.21%) |
Mar 12, 2020 | 31.34 | 31.83 | 30.20 | 30.95 | 186,611,680 | -3.44(-10.01%) |
Mar 11, 2020 | 35.07 | 35.19 | 34.17 | 34.39 | 150,187,776 | -1.68(-4.66%) |
Mar 10, 2020 | 35.76 | 36.11 | 35.04 | 36.07 | 155,505,792 | +1.74(+5.08%) |
Mar 09, 2020 | 34.38 | 34.98 | 33.60 | 34.33 | 156,141,552 | -2.52(-6.83%) |
Mar 06, 2020 | 36.97 | 37.08 | 36.55 | 36.84 | 113,281,976 | -0.77(-2.05%) |
Mar 05, 2020 | 38.12 | 38.27 | 37.46 | 37.62 | 117,002,056 | -0.81(-2.10%) |
Mar 04, 2020 | 38.32 | 38.50 | 38.11 | 38.42 | 87,175,272 | +0.67(+1.78%) |
Mar 03, 2020 | 38.02 | 38.63 | 37.49 | 37.75 | 154,436,720 | -0.26(-0.68%) |
Mar 02, 2020 | 37.31 | 38.02 | 37.09 | 38.01 | 146,763,216 | +0.81(+2.17%) |
Feb 28, 2020 | 36.30 | 37.29 | 36.06 | 37.20 | 219,132,816 | +0.25(+0.67%) |
Feb 27, 2020 | 37.84 | 38.11 | 36.95 | 36.95 | 164,504,048 | -1.30(-3.41%) |
Feb 26, 2020 | 38.41 | 38.78 | 38.23 | 38.26 | 119,168,104 | +0.30(+0.80%) |
Feb 25, 2020 | 38.82 | 38.88 | 37.96 | 37.96 | 129,177,632 | -0.30(-0.79%) |
Feb 24, 2020 | 38.07 | 38.48 | 38.04 | 38.26 | 110,524,744 | -1.49(-3.74%) |
Feb 21, 2020 | 39.88 | 39.96 | 39.69 | 39.75 | 76,845,176 | -0.23(-0.57%) |
Feb 20, 2020 | 40.29 | 40.71 | 39.85 | 39.98 | 119,061,768 | -0.63(-1.56%) |
Feb 19, 2020 | 40.63 | 40.70 | 40.57 | 40.61 | 49,718,496 | +0.29(+0.73%) |
Feb 18, 2020 | 40.30 | 40.43 | 40.22 | 40.31 | 43,759,064 | -0.27(-0.66%) |
Feb 14, 2020 | 40.82 | 40.83 | 40.43 | 40.58 | 49,117,112 | +0.02(+0.05%) |
Feb 13, 2020 | 40.66 | 40.81 | 40.54 | 40.56 | 70,488,248 | -0.54(-1.32%) |
Feb 12, 2020 | 40.94 | 41.17 | 40.86 | 41.10 | 45,306,120 | +0.55(+1.36%) |
Feb 11, 2020 | 40.53 | 40.77 | 40.47 | 40.55 | 63,943,876 | +0.52(+1.31%) |
Feb 10, 2020 | 39.83 | 40.06 | 39.83 | 40.03 | 49,394,016 | +0.22(+0.55%) |
Feb 07, 2020 | 39.97 | 39.98 | 39.71 | 39.81 | 63,662,204 | -0.56(-1.39%) |
Feb 06, 2020 | 40.70 | 40.72 | 40.36 | 40.37 | 87,258,184 | +0.04(+0.09%) |
Feb 05, 2020 | 40.82 | 40.83 | 40.31 | 40.33 | 80,827,032 | +0.23(+0.57%) |
Feb 04, 2020 | 40.10 | 40.33 | 40.08 | 40.10 | 80,529,560 | +1.01(+2.58%) |
Feb 03, 2020 | 38.81 | 39.19 | 38.80 | 39.09 | 77,668,392 | +0.43(+1.12%) |
Jan 31, 2020 | 38.84 | 38.86 | 38.45 | 38.66 | 108,408,120 | -0.80(-2.02%) |
Jan 30, 2020 | 39.17 | 39.51 | 38.96 | 39.46 | 115,302,888 | -0.60(-1.49%) |
Jan 29, 2020 | 40.18 | 40.20 | 39.94 | 40.06 | 56,435,364 | +0.36(+0.90%) |
Jan 28, 2020 | 39.68 | 39.94 | 39.51 | 39.70 | 89,734,032 | +0.17(+0.42%) |
Jan 27, 2020 | 39.24 | 41.29 | 39.17 | 39.53 | 136,505,952 | -1.41(-3.45%) |
Jan 24, 2020 | 41.33 | 41.34 | 40.76 | 40.95 | 96,560,480 | -0.33(-0.80%) |
Jan 23, 2020 | 41.06 | 41.41 | 40.84 | 41.28 | 96,619,424 | -0.43(-1.03%) |
Jan 22, 2020 | 41.83 | 41.85 | 41.59 | 41.71 | 62,720,224 | +0.34(+0.82%) |
Jan 21, 2020 | 41.56 | 41.64 | 41.34 | 41.37 | 116,172,136 | -1.07(-2.53%) |
Jan 17, 2020 | 42.34 | 42.47 | 42.24 | 42.44 | 78,836,840 | +0.24(+0.57%) |
Jan 16, 2020 | 42.22 | 42.27 | 42.08 | 42.21 | 55,234,640 | +0.27(+0.63%) |
Jan 15, 2020 | 42.11 | 42.16 | 41.87 | 41.94 | 66,021,484 | -0.33(-0.78%) |
Jan 14, 2020 | 42.26 | 42.30 | 42.07 | 42.27 | 82,501,784 | -0.24(-0.56%) |
Jan 13, 2020 | 42.15 | 42.53 | 42.06 | 42.51 | 86,691,760 | +0.65(+1.56%) |
Jan 10, 2020 | 41.86 | 42.02 | 41.80 | 41.86 | 73,599,864 | +0.22(+0.53%) |
Jan 09, 2020 | 41.76 | 41.76 | 41.55 | 41.64 | 57,944,076 | +0.28(+0.67%) |
Jan 08, 2020 | 41.06 | 41.59 | 41.03 | 41.36 | 94,663,976 | +0.24(+0.58%) |
Jan 07, 2020 | 41.12 | 41.22 | 41.03 | 41.12 | 71,605,336 | -0.03(-0.07%) |
Jan 06, 2020 | 40.95 | 41.20 | 40.94 | 41.15 | 43,660,004 | -0.10(-0.24%) |
Jan 03, 2020 | 41.34 | 41.55 | 41.23 | 41.25 | 86,047,632 | -0.78(-1.86%) |
Jan 02, 2020 | 41.65 | 42.03 | 41.64 | 42.03 | 85,576,800 | +0.84(+2.03%) |
Dec 31, 2019 | 41.13 | 41.24 | 41.02 | 41.20 | 51,513,084 | +0.16(+0.38%) |
Dec 30, 2019 | 41.48 | 41.48 | 41.04 | 41.04 | 48,493,244 | -0.34(-0.82%) |
Dec 27, 2019 | 41.48 | 41.50 | 41.27 | 41.38 | 52,725,228 | +0.17(+0.40%) |
Dec 26, 2019 | 41.08 | 41.23 | 41.06 | 41.21 | 27,172,730 | +0.29(+0.72%) |
Dec 24, 2019 | 40.93 | 40.97 | 40.84 | 40.92 | 20,641,438 | -0.09(-0.22%) |
Dec 23, 2019 | 40.94 | 41.01 | 40.89 | 41.01 | 32,108,384 | +0.06(+0.13%) |
Dec 20, 2019 | 40.92 | 41.01 | 40.86 | 40.96 | 75,476,728 | +0.08(+0.20%) |
Dec 19, 2019 | 40.73 | 40.88 | 40.70 | 40.87 | 64,658,540 | +0.02(+0.05%) |
Dec 18, 2019 | 40.82 | 40.87 | 40.73 | 40.86 | 73,045,696 | +0.22(+0.54%) |
Dec 17, 2019 | 40.58 | 40.68 | 40.51 | 40.64 | 86,095,384 | +0.37(+0.91%) |
Dec 16, 2019 | 40.30 | 40.41 | 40.23 | 40.27 | 89,125,216 | +0.34(+0.85%) |
Dec 13, 2019 | 40.05 | 40.33 | 39.82 | 39.93 | 178,577,136 | -0.15(-0.38%) |
Dec 12, 2019 | 39.38 | 40.00 | 39.35 | 40.08 | 147,058,624 | +0.82(+2.08%) |
Dec 11, 2019 | 38.91 | 39.30 | 38.90 | 39.26 | 66,839,236 | +0.57(+1.46%) |
Dec 10, 2019 | 38.64 | 38.77 | 38.57 | 38.70 | 38,703,320 | +0.13(+0.35%) |
Dec 09, 2019 | 38.68 | 38.81 | 38.55 | 38.56 | 41,852,324 | -0.15(-0.39%) |
Dec 06, 2019 | 38.72 | 38.77 | 38.64 | 38.72 | 63,151,876 | +0.22(+0.58%) |
Dec 05, 2019 | 38.40 | 38.55 | 38.34 | 38.49 | 48,220,404 | +0.17(+0.45%) |
Dec 04, 2019 | 38.32 | 38.38 | 38.27 | 38.32 | 52,313,912 | +0.29(+0.76%) |
Dec 03, 2019 | 37.90 | 38.04 | 37.73 | 38.03 | 56,341,376 | -0.20(-0.52%) |
Dec 02, 2019 | 38.36 | 38.37 | 38.09 | 38.23 | 66,482,248 | -0.01(-0.02%) |
Nov 29, 2019 | 38.33 | 38.40 | 38.24 | 38.24 | 39,465,724 | -0.61(-1.57%) |
Nov 27, 2019 | 38.73 | 38.87 | 38.67 | 38.85 | 33,820,736 | +0.04(+0.12%) |
Nov 26, 2019 | 38.71 | 38.82 | 38.55 | 38.81 | 55,145,196 | -0.12(-0.30%) |
Nov 25, 2019 | 38.78 | 38.96 | 38.74 | 38.92 | 63,463,028 | +0.39(+1.00%) |
Nov 22, 2019 | 38.61 | 38.64 | 38.45 | 38.54 | 26,164,566 | +0.00(+0.00%) |
Nov 21, 2019 | 38.46 | 38.55 | 38.37 | 38.54 | 48,771,772 | -0.08(-0.21%) |
Nov 20, 2019 | 38.65 | 38.80 | 38.46 | 38.62 | 57,837,968 | -0.17(-0.44%) |
Nov 19, 2019 | 39.00 | 39.00 | 38.73 | 38.79 | 45,447,320 | +0.08(+0.21%) |
Nov 18, 2019 | 38.78 | 38.85 | 38.66 | 38.71 | 58,453,860 | -0.06(-0.16%) |
Nov 15, 2019 | 38.72 | 38.85 | 38.68 | 38.77 | 75,279,736 | +0.31(+0.79%) |
Nov 14, 2019 | 38.40 | 38.52 | 38.27 | 38.46 | 54,217,628 | +0.03(+0.07%) |
Nov 13, 2019 | 38.35 | 38.51 | 38.29 | 38.44 | 70,280,096 | -0.30(-0.77%) |
Nov 12, 2019 | 38.89 | 38.91 | 38.66 | 38.73 | 63,913,776 | -0.25(-0.65%) |
Nov 11, 2019 | 38.78 | 39.03 | 38.74 | 38.99 | 52,388,144 | -0.28(-0.71%) |
Nov 08, 2019 | 39.31 | 39.40 | 39.18 | 39.26 | 76,395,520 | -0.36(-0.91%) |
Nov 07, 2019 | 39.63 | 39.78 | 39.58 | 39.62 | 108,557,136 | +0.29(+0.73%) |
Nov 06, 2019 | 39.44 | 39.47 | 39.21 | 39.34 | 68,604,800 | -0.13(-0.32%) |
Nov 05, 2019 | 39.47 | 39.50 | 39.28 | 39.46 | 69,175,472 | +0.22(+0.57%) |
Nov 04, 2019 | 39.35 | 39.39 | 39.17 | 39.24 | 69,155,080 | +0.39(+0.99%) |
Nov 01, 2019 | 38.68 | 38.88 | 38.66 | 38.85 | 80,955,096 | +0.58(+1.50%) |
Oct 31, 2019 | 38.44 | 38.45 | 38.08 | 38.28 | 62,358,408 | -0.31(-0.79%) |
Oct 30, 2019 | 38.32 | 38.58 | 38.16 | 38.58 | 67,726,712 | +0.17(+0.44%) |
Oct 29, 2019 | 38.41 | 38.53 | 38.38 | 38.41 | 37,766,488 | -0.20(-0.51%) |
Oct 28, 2019 | 38.56 | 38.71 | 38.55 | 38.61 | 62,605,656 | +0.22(+0.59%) |
Oct 25, 2019 | 38.11 | 38.41 | 38.10 | 38.38 | 55,003,224 | +0.27(+0.71%) |
Oct 24, 2019 | 38.28 | 38.29 | 38.09 | 38.11 | 68,668,264 | +0.00(+0.00%) |
Oct 23, 2019 | 37.95 | 38.15 | 37.93 | 38.11 | 48,248,236 | +0.01(+0.02%) |
Oct 22, 2019 | 38.11 | 38.24 | 38.05 | 38.11 | 66,338,412 | +0.03(+0.07%) |
Oct 21, 2019 | 37.90 | 38.08 | 37.84 | 38.08 | 42,881,496 | +0.34(+0.91%) |
Oct 18, 2019 | 37.85 | 37.95 | 37.64 | 37.74 | 87,731,216 | -0.20(-0.52%) |
Oct 17, 2019 | 38.09 | 38.11 | 37.88 | 37.93 | 62,945,976 | +0.14(+0.38%) |
Oct 16, 2019 | 37.65 | 37.83 | 37.57 | 37.79 | 45,380,940 | +0.11(+0.29%) |
Oct 15, 2019 | 37.46 | 37.76 | 37.44 | 37.68 | 56,919,812 | +0.33(+0.89%) |
Oct 14, 2019 | 37.47 | 37.52 | 37.34 | 37.35 | 32,559,196 | -0.16(-0.43%) |
Oct 11, 2019 | 37.48 | 37.80 | 37.42 | 37.51 | 106,870,472 | +0.59(+1.61%) |
Oct 10, 2019 | 36.68 | 37.07 | 36.67 | 36.92 | 58,195,864 | +0.38(+1.03%) |
Oct 09, 2019 | 36.61 | 36.69 | 36.50 | 36.54 | 46,147,984 | +0.28(+0.77%) |
Oct 08, 2019 | 36.45 | 36.50 | 36.24 | 36.26 | 65,277,580 | -0.26(-0.71%) |
Oct 07, 2019 | 36.60 | 36.79 | 36.49 | 36.52 | 63,541,084 | -0.31(-0.83%) |
Oct 04, 2019 | 36.56 | 36.90 | 36.52 | 36.83 | 60,444,296 | +0.16(+0.44%) |
Oct 03, 2019 | 36.33 | 36.67 | 36.23 | 36.67 | 69,386,200 | +0.54(+1.49%) |
Oct 02, 2019 | 36.21 | 36.26 | 36.02 | 36.13 | 46,549,264 | -0.35(-0.96%) |