Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.52 | 24.73 | 24.30 | 24.50 | 5,936,530 | +0.09(+0.38%) |
Sep 29, 2020 | 24.34 | 24.52 | 23.99 | 24.40 | 2,965,220 | +0.13(+0.53%) |
Sep 28, 2020 | 24.63 | 24.65 | 24.26 | 24.28 | 3,789,146 | -0.13(-0.52%) |
Sep 25, 2020 | 23.97 | 24.51 | 23.86 | 24.40 | 3,884,574 | +0.38(+1.56%) |
Sep 24, 2020 | 23.62 | 24.23 | 23.53 | 24.03 | 7,346,238 | +0.49(+2.10%) |
Sep 23, 2020 | 24.43 | 24.63 | 23.30 | 23.53 | 10,980,298 | -0.84(-3.46%) |
Sep 22, 2020 | 24.43 | 24.60 | 24.32 | 24.38 | 4,375,051 | -0.05(-0.21%) |
Sep 21, 2020 | 24.48 | 24.75 | 24.23 | 24.43 | 4,529,812 | -0.28(-1.14%) |
Sep 18, 2020 | 25.34 | 25.41 | 24.70 | 24.71 | 7,980,798 | -0.72(-2.82%) |
Sep 17, 2020 | 25.16 | 25.55 | 24.67 | 25.43 | 3,501,921 | +0.03(+0.13%) |
Sep 16, 2020 | 24.90 | 25.62 | 24.87 | 25.39 | 3,382,269 | +0.35(+1.40%) |
Sep 15, 2020 | 25.38 | 25.49 | 24.89 | 25.04 | 4,143,915 | -0.26(-1.05%) |
Sep 14, 2020 | 25.04 | 25.50 | 24.98 | 25.31 | 4,133,328 | +0.28(+1.13%) |
Sep 11, 2020 | 24.76 | 25.06 | 24.74 | 25.03 | 3,088,721 | +0.24(+0.96%) |
Sep 10, 2020 | 24.83 | 25.13 | 24.47 | 24.79 | 5,288,867 | -0.08(-0.31%) |
Sep 09, 2020 | 25.04 | 25.18 | 24.81 | 24.87 | 5,140,018 | +0.01(+0.03%) |
Sep 08, 2020 | 25.10 | 25.34 | 24.81 | 24.86 | 4,914,585 | -0.23(-0.92%) |
Sep 04, 2020 | 25.21 | 25.46 | 24.81 | 25.09 | 7,166,780 | +0.01(+0.03%) |
Sep 03, 2020 | 25.12 | 25.57 | 24.78 | 25.08 | 7,186,661 | +0.21(+0.86%) |
Sep 02, 2020 | 24.17 | 25.00 | 24.09 | 24.87 | 8,601,750 | +0.75(+3.11%) |
Sep 01, 2020 | 24.17 | 24.45 | 23.89 | 24.11 | 6,436,933 | -0.28(-1.15%) |
Aug 31, 2020 | 24.23 | 24.50 | 24.11 | 24.40 | 5,625,073 | +0.24(+0.99%) |
Aug 28, 2020 | 24.08 | 24.28 | 23.88 | 24.16 | 5,160,565 | +0.18(+0.75%) |
Aug 27, 2020 | 23.98 | 24.15 | 23.84 | 23.98 | 4,615,492 | +0.08(+0.32%) |
Aug 26, 2020 | 23.70 | 24.04 | 23.41 | 23.90 | 7,614,521 | +0.06(+0.25%) |
Aug 25, 2020 | 24.23 | 24.28 | 23.81 | 23.84 | 5,750,457 | -0.32(-1.31%) |
Aug 24, 2020 | 24.11 | 24.23 | 23.82 | 24.16 | 5,477,819 | +0.17(+0.71%) |
Aug 21, 2020 | 24.27 | 24.28 | 23.82 | 23.99 | 8,569,221 | -0.21(-0.88%) |
Aug 20, 2020 | 24.28 | 24.53 | 24.07 | 24.20 | 7,828,357 | -0.24(-0.98%) |
Aug 19, 2020 | 24.66 | 24.70 | 24.31 | 24.44 | 6,402,022 | -0.20(-0.83%) |
Aug 18, 2020 | 24.63 | 24.88 | 24.46 | 24.64 | 4,802,915 | -0.05(-0.21%) |
Aug 17, 2020 | 24.93 | 25.10 | 24.61 | 24.69 | 5,687,056 | -0.33(-1.33%) |
Aug 14, 2020 | 25.26 | 25.39 | 24.93 | 25.03 | 4,464,325 | -0.23(-0.91%) |
Aug 13, 2020 | 25.45 | 25.80 | 25.10 | 25.26 | 6,795,189 | -0.23(-0.90%) |
Aug 12, 2020 | 25.51 | 25.78 | 25.30 | 25.49 | 6,526,596 | -0.03(-0.10%) |
Aug 11, 2020 | 25.75 | 25.87 | 25.05 | 25.51 | 13,415,309 | -0.14(-0.53%) |
Aug 10, 2020 | 25.26 | 25.93 | 25.25 | 25.65 | 10,896,896 | +0.53(+2.11%) |
Aug 07, 2020 | 24.70 | 25.30 | 24.68 | 25.12 | 10,953,265 | +0.22(+0.89%) |
Aug 06, 2020 | 24.28 | 25.09 | 24.18 | 24.90 | 7,673,922 | +0.54(+2.21%) |
Aug 05, 2020 | 25.16 | 25.16 | 24.13 | 24.36 | 9,852,643 | -0.59(-2.36%) |
Aug 04, 2020 | 24.63 | 25.18 | 24.46 | 24.95 | 9,802,728 | +0.38(+1.54%) |
Aug 03, 2020 | 24.33 | 24.66 | 23.97 | 24.57 | 9,810,888 | +0.16(+0.66%) |
Jul 31, 2020 | 24.16 | 24.58 | 23.89 | 24.41 | 19,504,418 | +0.11(+0.45%) |
Jul 30, 2020 | 23.92 | 24.66 | 23.78 | 24.30 | 12,809,580 | +0.19(+0.80%) |
Jul 29, 2020 | 24.76 | 25.03 | 23.92 | 24.11 | 15,578,290 | -0.42(-1.72%) |
Jul 28, 2020 | 24.41 | 25.46 | 24.31 | 24.53 | 18,771,542 | -0.12(-0.48%) |
Jul 27, 2020 | 25.04 | 25.56 | 23.78 | 24.65 | 25,595,264 | -0.17(-0.68%) |
Jul 24, 2020 | 23.52 | 25.38 | 23.43 | 24.82 | 45,633,456 | +1.75(+7.59%) |
Jul 23, 2020 | 23.33 | 24.24 | 22.69 | 23.07 | 63,427,072 | +0.26(+1.14%) |
Jul 22, 2020 | 24.42 | 25.00 | 19.24 | 22.80 | 161,404,832 | -6.03(-20.91%) |
Jul 21, 2020 | 35.05 | 35.06 | 28.28 | 28.83 | 48,777,456 | -5.90(-16.99%) |
Jul 20, 2020 | 35.28 | 35.37 | 34.72 | 34.73 | 3,280,575 | -0.74(-2.09%) |
Jul 17, 2020 | 34.92 | 35.65 | 34.81 | 35.47 | 4,003,924 | +0.72(+2.06%) |
Jul 16, 2020 | 34.35 | 34.88 | 34.23 | 34.76 | 3,144,580 | +0.40(+1.15%) |
Jul 15, 2020 | 35.04 | 35.17 | 34.35 | 34.36 | 5,261,332 | -0.08(-0.24%) |
Jul 14, 2020 | 34.36 | 34.83 | 34.18 | 34.45 | 9,198,995 | +0.07(+0.20%) |
Jul 13, 2020 | 34.67 | 34.93 | 34.22 | 34.38 | 3,163,849 | -0.36(-1.04%) |
Jul 10, 2020 | 33.83 | 34.81 | 33.77 | 34.74 | 3,308,153 | +0.91(+2.69%) |
Jul 09, 2020 | 33.99 | 34.03 | 33.42 | 33.83 | 4,492,219 | -0.37(-1.08%) |
Jul 08, 2020 | 33.82 | 34.27 | 33.57 | 34.20 | 5,506,760 | +0.32(+0.94%) |
Jul 07, 2020 | 33.52 | 34.01 | 33.28 | 33.88 | 5,035,987 | +0.06(+0.17%) |
Jul 06, 2020 | 33.75 | 34.32 | 33.48 | 33.82 | 5,017,252 | +0.22(+0.65%) |
Jul 02, 2020 | 33.88 | 33.94 | 33.47 | 33.60 | 3,441,795 | +0.03(+0.10%) |
Jul 01, 2020 | 32.72 | 33.67 | 32.54 | 33.57 | 5,175,977 | +0.93(+2.84%) |
Jun 30, 2020 | 32.00 | 32.77 | 31.86 | 32.65 | 7,113,605 | +0.67(+2.08%) |
Jun 29, 2020 | 31.33 | 31.98 | 31.22 | 31.98 | 3,879,270 | +0.96(+3.09%) |
Jun 26, 2020 | 31.43 | 31.68 | 30.86 | 31.02 | 7,239,376 | -0.57(-1.81%) |
Jun 25, 2020 | 31.66 | 31.70 | 31.14 | 31.59 | 4,407,997 | -0.21(-0.66%) |
Jun 24, 2020 | 32.39 | 32.51 | 31.41 | 31.80 | 5,768,290 | -0.84(-2.58%) |
Jun 23, 2020 | 33.80 | 33.80 | 32.56 | 32.65 | 4,458,543 | -0.77(-2.32%) |
Jun 22, 2020 | 32.89 | 33.45 | 32.43 | 33.42 | 5,460,048 | +0.61(+1.85%) |
Jun 19, 2020 | 34.60 | 34.60 | 32.80 | 32.81 | 10,107,638 | -1.29(-3.78%) |
Jun 18, 2020 | 33.67 | 34.15 | 33.55 | 34.10 | 4,087,735 | +0.22(+0.65%) |
Jun 17, 2020 | 34.21 | 34.24 | 33.51 | 33.88 | 4,544,498 | -0.22(-0.64%) |
Jun 16, 2020 | 35.04 | 35.15 | 33.90 | 34.10 | 6,045,407 | +0.03(+0.10%) |
Jun 15, 2020 | 33.26 | 34.29 | 32.72 | 34.07 | 4,984,470 | +0.03(+0.10%) |
Jun 12, 2020 | 34.83 | 34.91 | 33.47 | 34.03 | 4,674,037 | -0.06(-0.17%) |
Jun 11, 2020 | 35.05 | 35.05 | 33.85 | 34.09 | 4,633,586 | -1.47(-4.14%) |
Jun 10, 2020 | 36.26 | 36.36 | 35.48 | 35.57 | 3,093,939 | -0.54(-1.49%) |
Jun 09, 2020 | 36.73 | 36.73 | 36.01 | 36.10 | 3,425,347 | -0.92(-2.48%) |
Jun 08, 2020 | 36.30 | 37.12 | 36.09 | 37.02 | 3,574,527 | +0.60(+1.64%) |
Jun 05, 2020 | 36.10 | 36.92 | 36.01 | 36.42 | 4,280,832 | +0.77(+2.15%) |
Jun 04, 2020 | 36.38 | 36.45 | 35.32 | 35.66 | 4,046,987 | -0.95(-2.60%) |
Jun 03, 2020 | 36.55 | 36.96 | 36.34 | 36.61 | 3,477,912 | +0.35(+0.98%) |
Jun 02, 2020 | 36.19 | 36.26 | 35.59 | 36.26 | 3,378,670 | +0.26(+0.73%) |
Jun 01, 2020 | 35.47 | 36.16 | 35.27 | 36.00 | 2,883,277 | +0.42(+1.18%) |
May 29, 2020 | 35.81 | 36.08 | 35.41 | 35.57 | 5,534,694 | -0.36(-1.01%) |
May 28, 2020 | 35.40 | 36.05 | 35.15 | 35.94 | 4,346,263 | +1.12(+3.22%) |
May 27, 2020 | 34.71 | 34.83 | 34.14 | 34.82 | 6,062,865 | +0.55(+1.60%) |
May 26, 2020 | 34.88 | 35.04 | 34.21 | 34.27 | 2,789,532 | +0.06(+0.17%) |
May 22, 2020 | 33.95 | 34.29 | 33.86 | 34.21 | 3,329,060 | +0.18(+0.52%) |
May 21, 2020 | 33.76 | 34.29 | 33.70 | 34.03 | 3,501,300 | +0.13(+0.37%) |
May 20, 2020 | 34.25 | 34.38 | 33.79 | 33.91 | 3,578,512 | -0.07(-0.20%) |
May 19, 2020 | 34.45 | 34.61 | 33.95 | 33.98 | 2,943,479 | -0.63(-1.82%) |
May 18, 2020 | 34.03 | 34.75 | 34.00 | 34.61 | 3,566,065 | +1.53(+4.63%) |
May 15, 2020 | 33.31 | 33.62 | 32.52 | 33.07 | 8,847,718 | -0.56(-1.68%) |
May 14, 2020 | 32.54 | 33.78 | 32.11 | 33.64 | 4,935,736 | +0.77(+2.33%) |
May 13, 2020 | 33.19 | 33.29 | 32.59 | 32.87 | 4,481,438 | -0.46(-1.39%) |
May 12, 2020 | 34.13 | 34.35 | 33.30 | 33.34 | 4,686,713 | -0.69(-2.03%) |
May 11, 2020 | 33.98 | 34.27 | 33.39 | 34.03 | 3,447,078 | -0.15(-0.44%) |
May 08, 2020 | 34.29 | 34.44 | 33.78 | 34.18 | 3,100,027 | +0.33(+0.97%) |
May 07, 2020 | 34.08 | 34.29 | 33.68 | 33.85 | 3,897,640 | +0.18(+0.52%) |
May 06, 2020 | 34.83 | 34.99 | 33.61 | 33.67 | 4,704,292 | -1.09(-3.12%) |
May 05, 2020 | 34.58 | 35.25 | 34.56 | 34.76 | 3,364,393 | +0.41(+1.19%) |
May 04, 2020 | 34.05 | 34.46 | 33.62 | 34.35 | 3,945,143 | +0.29(+0.86%) |
May 01, 2020 | 34.09 | 34.09 | 33.54 | 34.06 | 3,973,631 | -0.36(-1.04%) |
Apr 30, 2020 | 35.03 | 35.21 | 33.87 | 34.42 | 3,725,277 | -0.90(-2.55%) |
Apr 29, 2020 | 36.13 | 36.56 | 35.24 | 35.32 | 3,781,674 | -0.24(-0.68%) |
Apr 28, 2020 | 36.70 | 36.88 | 35.40 | 35.56 | 5,027,191 | -0.73(-2.00%) |
Apr 27, 2020 | 35.53 | 36.59 | 35.39 | 36.28 | 5,345,606 | +0.99(+2.81%) |
Apr 24, 2020 | 33.35 | 36.11 | 32.81 | 35.29 | 6,855,195 | -0.59(-1.65%) |
Apr 23, 2020 | 37.07 | 37.23 | 35.68 | 35.88 | 3,826,029 | -0.99(-2.69%) |
Apr 22, 2020 | 36.75 | 37.15 | 36.00 | 36.88 | 2,956,155 | +0.85(+2.36%) |
Apr 21, 2020 | 36.50 | 36.64 | 35.55 | 36.03 | 4,552,177 | -1.08(-2.90%) |
Apr 20, 2020 | 38.21 | 38.21 | 36.96 | 37.10 | 3,401,920 | -1.43(-3.72%) |
Apr 17, 2020 | 38.14 | 38.66 | 37.36 | 38.54 | 2,939,962 | +1.13(+3.01%) |
Apr 16, 2020 | 36.68 | 37.49 | 36.18 | 37.41 | 3,301,004 | +0.76(+2.07%) |
Apr 15, 2020 | 36.96 | 37.23 | 36.38 | 36.65 | 2,942,912 | -1.27(-3.34%) |
Apr 14, 2020 | 37.41 | 38.17 | 37.19 | 37.92 | 4,211,518 | +1.28(+3.51%) |
Apr 13, 2020 | 36.78 | 37.11 | 35.91 | 36.63 | 3,604,835 | -0.68(-1.83%) |
Apr 09, 2020 | 36.50 | 37.79 | 36.50 | 37.32 | 6,877,978 | +1.27(+3.52%) |
Apr 08, 2020 | 33.96 | 36.35 | 33.69 | 36.05 | 4,406,560 | +2.30(+6.82%) |
Apr 07, 2020 | 35.38 | 35.66 | 33.68 | 33.75 | 7,407,878 | -0.74(-2.15%) |
Apr 06, 2020 | 32.83 | 34.94 | 32.83 | 34.49 | 6,185,071 | +2.84(+8.99%) |
Apr 03, 2020 | 33.01 | 33.58 | 31.32 | 31.65 | 4,131,080 | -1.71(-5.12%) |
Apr 02, 2020 | 31.88 | 33.79 | 31.88 | 33.36 | 5,784,168 | +0.95(+2.93%) |
Apr 01, 2020 | 31.96 | 32.79 | 31.81 | 32.41 | 8,369,927 | -1.01(-3.02%) |
Mar 31, 2020 | 33.38 | 34.05 | 32.61 | 33.42 | 9,241,566 | -0.35(-1.04%) |
Mar 30, 2020 | 32.68 | 34.12 | 31.95 | 33.77 | 7,549,774 | +1.58(+4.90%) |
Mar 27, 2020 | 31.16 | 33.63 | 30.95 | 32.19 | 6,958,561 | -0.06(-0.18%) |
Mar 26, 2020 | 29.58 | 32.75 | 29.54 | 32.25 | 5,894,440 | +2.64(+8.93%) |
Mar 25, 2020 | 29.46 | 31.10 | 28.00 | 29.60 | 6,228,894 | +0.02(+0.06%) |
Mar 24, 2020 | 28.53 | 30.04 | 28.28 | 29.59 | 6,475,817 | +1.91(+6.90%) |
Mar 23, 2020 | 28.37 | 29.81 | 26.69 | 27.68 | 7,411,230 | -0.91(-3.18%) |
Mar 20, 2020 | 30.00 | 30.60 | 28.34 | 28.59 | 6,467,509 | -1.43(-4.75%) |
Mar 19, 2020 | 31.12 | 31.16 | 27.94 | 30.01 | 6,345,128 | -1.01(-3.25%) |
Mar 18, 2020 | 31.26 | 32.26 | 27.98 | 31.02 | 8,697,760 | -2.43(-7.26%) |
Mar 17, 2020 | 29.40 | 33.77 | 27.44 | 33.45 | 10,998,500 | +4.85(+16.94%) |
Mar 16, 2020 | 31.44 | 33.16 | 28.24 | 28.60 | 8,036,567 | -5.79(-16.83%) |
Mar 13, 2020 | 33.93 | 34.40 | 32.29 | 34.39 | 7,278,975 | +2.27(+7.06%) |
Mar 12, 2020 | 33.48 | 34.70 | 31.65 | 32.12 | 8,822,180 | -3.84(-10.69%) |
Mar 11, 2020 | 36.43 | 36.98 | 35.42 | 35.97 | 10,303,383 | -1.52(-4.05%) |
Mar 10, 2020 | 36.67 | 37.67 | 35.79 | 37.48 | 8,671,775 | +1.68(+4.71%) |
Mar 09, 2020 | 36.29 | 36.90 | 32.73 | 35.80 | 12,173,685 | -2.96(-7.64%) |
Mar 06, 2020 | 38.14 | 38.94 | 37.30 | 38.76 | 7,188,799 | -0.54(-1.38%) |
Mar 05, 2020 | 39.74 | 40.25 | 38.83 | 39.30 | 7,364,929 | -1.14(-2.82%) |
Mar 04, 2020 | 38.91 | 40.45 | 38.59 | 40.45 | 6,436,261 | +2.15(+5.62%) |
Mar 03, 2020 | 39.36 | 40.17 | 38.21 | 38.29 | 9,481,315 | -1.17(-2.96%) |
Mar 02, 2020 | 37.35 | 39.54 | 37.25 | 39.46 | 7,067,249 | +2.33(+6.27%) |
Feb 28, 2020 | 37.72 | 37.72 | 36.33 | 37.13 | 11,287,262 | -1.42(-3.68%) |
Feb 27, 2020 | 40.08 | 40.32 | 38.55 | 38.55 | 6,378,912 | -1.73(-4.29%) |
Feb 26, 2020 | 40.80 | 41.18 | 40.27 | 40.28 | 4,991,415 | -0.49(-1.21%) |
Feb 25, 2020 | 42.29 | 42.42 | 40.72 | 40.77 | 5,349,493 | -1.45(-3.44%) |
Feb 24, 2020 | 42.71 | 42.93 | 42.21 | 42.22 | 5,309,356 | -0.78(-1.82%) |
Feb 21, 2020 | 43.11 | 43.26 | 42.86 | 43.01 | 7,114,811 | -0.18(-0.42%) |
Feb 20, 2020 | 43.47 | 43.53 | 43.12 | 43.19 | 3,111,184 | -0.30(-0.69%) |
Feb 19, 2020 | 43.58 | 43.61 | 43.36 | 43.49 | 3,012,137 | -0.10(-0.23%) |
Feb 18, 2020 | 43.69 | 43.79 | 43.47 | 43.59 | 3,000,068 | +0.03(+0.08%) |
Feb 14, 2020 | 43.38 | 43.56 | 43.25 | 43.56 | 2,942,600 | +0.21(+0.48%) |
Feb 13, 2020 | 43.01 | 43.40 | 42.86 | 43.35 | 2,847,254 | +0.42(+0.97%) |
Feb 12, 2020 | 42.97 | 43.16 | 42.78 | 42.93 | 3,077,135 | -0.05(-0.12%) |
Feb 11, 2020 | 42.97 | 43.11 | 42.83 | 42.98 | 3,104,262 | +0.15(+0.35%) |
Feb 10, 2020 | 42.74 | 42.88 | 42.43 | 42.83 | 5,258,764 | +0.11(+0.25%) |
Feb 07, 2020 | 42.56 | 42.96 | 42.35 | 42.72 | 3,339,399 | -0.02(-0.04%) |
Feb 06, 2020 | 42.97 | 43.06 | 42.72 | 42.74 | 4,012,950 | -0.23(-0.52%) |
Feb 05, 2020 | 42.57 | 43.08 | 42.54 | 42.96 | 3,749,646 | +0.35(+0.82%) |
Feb 04, 2020 | 42.63 | 43.25 | 42.50 | 42.62 | 5,520,579 | -0.01(-0.02%) |
Feb 03, 2020 | 42.18 | 42.65 | 42.08 | 42.62 | 4,175,636 | +0.59(+1.40%) |
Jan 31, 2020 | 42.18 | 42.25 | 41.70 | 42.04 | 7,120,341 | -0.16(-0.37%) |
Jan 30, 2020 | 42.12 | 42.24 | 41.80 | 42.19 | 5,510,256 | +0.01(+0.02%) |
Jan 29, 2020 | 41.98 | 42.27 | 41.85 | 42.19 | 3,562,323 | +0.23(+0.55%) |
Jan 28, 2020 | 41.65 | 42.07 | 41.61 | 41.95 | 3,159,155 | +0.36(+0.86%) |
Jan 27, 2020 | 41.82 | 42.02 | 41.41 | 41.60 | 3,198,183 | -0.17(-0.42%) |
Jan 24, 2020 | 41.65 | 42.00 | 41.45 | 41.77 | 2,934,428 | +0.10(+0.24%) |
Jan 23, 2020 | 41.25 | 41.69 | 41.18 | 41.67 | 3,792,144 | +0.38(+0.92%) |
Jan 22, 2020 | 40.99 | 41.31 | 40.92 | 41.29 | 4,058,589 | +0.49(+1.20%) |
Jan 21, 2020 | 40.48 | 40.82 | 40.42 | 40.80 | 3,448,375 | +0.20(+0.49%) |
Jan 17, 2020 | 40.45 | 40.67 | 40.14 | 40.60 | 3,928,076 | +0.23(+0.57%) |
Jan 16, 2020 | 39.86 | 40.53 | 39.86 | 40.37 | 4,139,034 | +0.27(+0.68%) |
Jan 15, 2020 | 39.87 | 40.27 | 39.85 | 40.10 | 3,370,204 | +0.34(+0.85%) |
Jan 14, 2020 | 39.50 | 39.78 | 39.27 | 39.76 | 3,827,481 | +0.22(+0.57%) |
Jan 13, 2020 | 39.48 | 39.79 | 39.48 | 39.54 | 3,065,556 | +0.11(+0.27%) |
Jan 10, 2020 | 39.73 | 39.96 | 39.39 | 39.43 | 4,945,406 | -0.19(-0.48%) |
Jan 09, 2020 | 39.36 | 39.71 | 39.34 | 39.62 | 2,717,369 | +0.21(+0.52%) |
Jan 08, 2020 | 39.44 | 39.61 | 39.32 | 39.41 | 3,262,195 | +0.08(+0.21%) |
Jan 07, 2020 | 39.16 | 39.47 | 39.10 | 39.33 | 2,643,298 | -0.02(-0.06%) |
Jan 06, 2020 | 39.31 | 39.49 | 39.17 | 39.36 | 2,990,263 | +0.07(+0.19%) |
Jan 03, 2020 | 39.23 | 39.45 | 39.16 | 39.28 | 3,589,530 | -0.06(-0.15%) |
Jan 02, 2020 | 40.19 | 40.19 | 39.06 | 39.34 | 5,605,332 | -0.89(-2.20%) |
Dec 31, 2019 | 40.13 | 40.23 | 39.88 | 40.22 | 3,539,993 | +0.09(+0.23%) |
Dec 30, 2019 | 39.97 | 40.13 | 39.86 | 40.13 | 2,275,488 | +0.08(+0.21%) |
Dec 27, 2019 | 40.13 | 40.17 | 39.95 | 40.05 | 3,125,811 | -0.10(-0.25%) |
Dec 26, 2019 | 40.10 | 40.24 | 40.00 | 40.15 | 2,148,263 | +0.02(+0.06%) |
Dec 24, 2019 | 40.08 | 40.18 | 39.97 | 40.12 | 1,157,726 | +0.07(+0.19%) |
Dec 23, 2019 | 40.41 | 40.51 | 39.92 | 40.05 | 3,076,250 | -0.36(-0.88%) |
Dec 20, 2019 | 40.47 | 40.60 | 40.26 | 40.41 | 6,397,940 | +0.09(+0.23%) |
Dec 19, 2019 | 40.13 | 40.32 | 39.96 | 40.32 | 5,535,073 | +0.16(+0.39%) |
Dec 18, 2019 | 40.10 | 40.25 | 39.83 | 40.16 | 3,795,504 | +0.20(+0.50%) |
Dec 17, 2019 | 40.23 | 40.34 | 39.92 | 39.96 | 4,469,836 | -0.19(-0.47%) |
Dec 16, 2019 | 39.82 | 40.16 | 39.58 | 40.15 | 4,954,877 | +0.46(+1.17%) |
Dec 13, 2019 | 39.52 | 39.77 | 39.26 | 39.69 | 4,087,442 | +0.08(+0.21%) |
Dec 12, 2019 | 39.69 | 39.97 | 39.46 | 39.60 | 3,133,432 | -0.14(-0.35%) |
Dec 11, 2019 | 39.74 | 39.84 | 39.46 | 39.74 | 3,585,729 | +0.02(+0.06%) |
Dec 10, 2019 | 39.79 | 39.94 | 39.58 | 39.72 | 3,392,024 | -0.11(-0.27%) |
Dec 09, 2019 | 40.05 | 40.06 | 39.79 | 39.83 | 4,014,179 | -0.22(-0.54%) |
Dec 06, 2019 | 40.05 | 40.26 | 39.98 | 40.04 | 2,763,705 | -0.02(-0.06%) |
Dec 05, 2019 | 39.82 | 40.08 | 39.71 | 40.07 | 3,007,160 | +0.18(+0.46%) |
Dec 04, 2019 | 39.56 | 39.97 | 39.55 | 39.88 | 3,817,669 | +0.37(+0.94%) |
Dec 03, 2019 | 39.37 | 39.72 | 39.36 | 39.51 | 3,547,455 | +0.18(+0.46%) |
Dec 02, 2019 | 39.25 | 39.46 | 39.00 | 39.33 | 4,296,916 | -0.14(-0.36%) |
Nov 29, 2019 | 39.73 | 39.88 | 39.37 | 39.47 | 1,768,123 | -0.08(-0.21%) |
Nov 27, 2019 | 39.55 | 39.59 | 39.17 | 39.55 | 6,578,691 | +0.02(+0.04%) |
Nov 26, 2019 | 39.47 | 39.60 | 39.36 | 39.54 | 8,028,279 | +0.04(+0.10%) |
Nov 25, 2019 | 39.31 | 39.56 | 38.97 | 39.50 | 5,567,211 | +0.31(+0.80%) |
Nov 22, 2019 | 38.62 | 39.26 | 38.56 | 39.18 | 7,406,087 | +0.58(+1.50%) |
Nov 21, 2019 | 38.84 | 38.88 | 38.42 | 38.60 | 4,060,177 | -0.19(-0.49%) |
Nov 20, 2019 | 38.49 | 38.81 | 38.38 | 38.79 | 7,432,957 | +0.36(+0.95%) |
Nov 19, 2019 | 38.76 | 38.76 | 38.40 | 38.43 | 5,124,997 | -0.28(-0.73%) |
Nov 18, 2019 | 39.05 | 39.27 | 38.59 | 38.71 | 9,508,179 | -0.22(-0.57%) |
Nov 15, 2019 | 38.78 | 38.95 | 38.59 | 38.93 | 5,583,593 | +0.25(+0.64%) |
Nov 14, 2019 | 38.84 | 38.97 | 38.68 | 38.68 | 5,335,007 | -0.15(-0.38%) |
Nov 13, 2019 | 38.47 | 39.00 | 38.47 | 38.83 | 4,814,777 | +0.51(+1.34%) |
Nov 12, 2019 | 38.16 | 38.51 | 38.13 | 38.32 | 5,954,676 | +0.22(+0.59%) |
Nov 11, 2019 | 38.57 | 38.66 | 38.06 | 38.10 | 6,137,365 | -0.46(-1.20%) |
Nov 08, 2019 | 38.54 | 38.65 | 38.25 | 38.56 | 5,245,047 | -0.11(-0.28%) |
Nov 07, 2019 | 38.64 | 38.88 | 38.37 | 38.67 | 11,855,378 | -0.32(-0.83%) |
Nov 06, 2019 | 38.83 | 39.28 | 38.82 | 38.99 | 10,953,691 | +0.14(+0.36%) |
Nov 05, 2019 | 39.14 | 39.47 | 38.56 | 38.85 | 8,914,879 | -0.56(-1.42%) |
Nov 04, 2019 | 40.23 | 40.24 | 39.18 | 39.41 | 8,304,801 | -0.30(-0.74%) |
Nov 01, 2019 | 39.78 | 39.90 | 39.56 | 39.70 | 5,613,448 | +0.03(+0.08%) |
Oct 31, 2019 | 39.33 | 39.68 | 39.23 | 39.67 | 5,651,125 | +0.39(+1.00%) |
Oct 30, 2019 | 39.10 | 39.56 | 39.01 | 39.28 | 6,888,581 | +0.21(+0.55%) |
Oct 29, 2019 | 38.76 | 39.19 | 38.74 | 39.06 | 5,977,898 | +0.25(+0.66%) |
Oct 28, 2019 | 39.29 | 39.56 | 38.76 | 38.81 | 5,482,708 | -0.61(-1.54%) |
Oct 25, 2019 | 39.75 | 39.79 | 39.10 | 39.42 | 4,669,733 | -0.23(-0.58%) |
Oct 24, 2019 | 39.52 | 39.84 | 39.49 | 39.65 | 6,213,936 | -0.10(-0.25%) |
Oct 23, 2019 | 39.89 | 39.99 | 39.60 | 39.75 | 5,428,326 | +0.04(+0.10%) |
Oct 22, 2019 | 39.90 | 39.96 | 39.61 | 39.70 | 3,201,831 | -0.11(-0.29%) |
Oct 21, 2019 | 39.88 | 39.93 | 39.51 | 39.82 | 3,388,749 | +0.10(+0.25%) |
Oct 18, 2019 | 39.39 | 39.83 | 39.27 | 39.72 | 4,248,545 | +0.22(+0.56%) |
Oct 17, 2019 | 39.35 | 39.64 | 39.22 | 39.50 | 2,855,494 | +0.25(+0.65%) |
Oct 16, 2019 | 38.88 | 39.26 | 38.78 | 39.24 | 3,760,809 | +0.16(+0.42%) |
Oct 15, 2019 | 38.97 | 39.22 | 38.88 | 39.08 | 3,237,738 | +0.16(+0.40%) |
Oct 14, 2019 | 39.35 | 39.37 | 38.85 | 38.92 | 2,604,695 | -0.39(-1.00%) |
Oct 11, 2019 | 39.24 | 39.63 | 39.18 | 39.32 | 3,298,740 | -0.01(-0.02%) |
Oct 10, 2019 | 39.07 | 39.54 | 38.96 | 39.33 | 2,605,047 | +0.07(+0.17%) |
Oct 09, 2019 | 39.23 | 39.38 | 39.08 | 39.26 | 3,089,857 | +0.16(+0.42%) |
Oct 08, 2019 | 39.47 | 39.47 | 39.00 | 39.10 | 4,263,148 | -0.34(-0.85%) |
Oct 07, 2019 | 39.45 | 39.58 | 39.23 | 39.43 | 5,211,600 | -0.16(-0.41%) |
Oct 04, 2019 | 39.33 | 39.69 | 39.13 | 39.60 | 2,432,977 | +0.40(+1.03%) |
Oct 03, 2019 | 38.87 | 39.25 | 38.76 | 39.20 | 4,691,931 | +0.35(+0.91%) |
Oct 02, 2019 | 39.24 | 39.35 | 38.69 | 38.84 | 3,780,853 | -0.48(-1.21%) |