Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 108.43 | 111.79 | 108.43 | 110.65 | 2,413,730 | +1.53(+1.40%) |
Sep 29, 2020 | 108.22 | 109.38 | 106.63 | 109.12 | 3,238,950 | +0.53(+0.49%) |
Sep 28, 2020 | 107.15 | 109.84 | 106.78 | 108.59 | 2,435,313 | +2.84(+2.69%) |
Sep 25, 2020 | 103.58 | 107.52 | 102.77 | 105.75 | 1,851,600 | +2.32(+2.24%) |
Sep 24, 2020 | 101.02 | 105.13 | 100.61 | 103.43 | 1,661,624 | +0.54(+0.52%) |
Sep 23, 2020 | 106.94 | 107.25 | 102.41 | 102.89 | 2,350,221 | -3.62(-3.40%) |
Sep 22, 2020 | 108.38 | 108.79 | 105.46 | 106.51 | 2,665,727 | -0.34(-0.32%) |
Sep 21, 2020 | 106.08 | 107.25 | 104.21 | 106.85 | 2,832,414 | -1.56(-1.44%) |
Sep 18, 2020 | 107.74 | 109.77 | 105.36 | 108.41 | 6,138,400 | +0.85(+0.79%) |
Sep 17, 2020 | 107.95 | 108.46 | 105.65 | 107.56 | 2,669,035 | -0.74(-0.68%) |
Sep 16, 2020 | 110.75 | 111.39 | 107.79 | 108.30 | 4,088,572 | -2.68(-2.41%) |
Sep 15, 2020 | 109.95 | 111.66 | 108.71 | 110.98 | 2,459,953 | +2.72(+2.51%) |
Sep 14, 2020 | 105.74 | 109.27 | 105.74 | 108.26 | 3,473,937 | +4.61(+4.45%) |
Sep 11, 2020 | 106.86 | 106.86 | 101.65 | 103.65 | 2,302,400 | -1.81(-1.72%) |
Sep 10, 2020 | 106.29 | 108.37 | 104.17 | 105.46 | 2,005,370 | -0.10(-0.09%) |
Sep 09, 2020 | 104.49 | 106.67 | 102.13 | 105.56 | 2,711,249 | +3.50(+3.43%) |
Sep 08, 2020 | 100.64 | 105.54 | 100.25 | 102.06 | 3,918,101 | -3.88(-3.66%) |
Sep 04, 2020 | 108.51 | 110.95 | 102.08 | 105.94 | 3,004,000 | -4.60(-4.16%) |
Sep 03, 2020 | 114.23 | 114.82 | 108.81 | 110.54 | 2,414,468 | -6.95(-5.92%) |
Sep 02, 2020 | 114.70 | 117.62 | 112.88 | 117.49 | 3,026,641 | +4.08(+3.60%) |
Sep 01, 2020 | 110.87 | 115.25 | 110.87 | 113.41 | 2,799,835 | +1.73(+1.55%) |
Aug 31, 2020 | 111.49 | 112.25 | 110.44 | 111.68 | 2,619,261 | +0.18(+0.16%) |
Aug 28, 2020 | 112.18 | 113.56 | 109.87 | 111.50 | 1,343,300 | -0.03(-0.03%) |
Aug 27, 2020 | 112.45 | 113.27 | 111.34 | 111.53 | 2,006,112 | -1.00(-0.89%) |
Aug 26, 2020 | 113.20 | 114.08 | 110.95 | 112.53 | 1,651,650 | +0.25(+0.22%) |
Aug 25, 2020 | 110.78 | 112.52 | 109.56 | 112.28 | 1,808,422 | +0.38(+0.34%) |
Aug 24, 2020 | 113.64 | 114.96 | 111.01 | 111.90 | 1,650,408 | -0.65(-0.58%) |
Aug 21, 2020 | 113.54 | 114.70 | 112.41 | 112.55 | 2,096,400 | -0.53(-0.47%) |
Aug 20, 2020 | 113.99 | 115.53 | 112.16 | 113.08 | 1,695,333 | -1.07(-0.94%) |
Aug 19, 2020 | 114.82 | 118.46 | 113.94 | 114.15 | 4,237,667 | -1.06(-0.92%) |
Aug 18, 2020 | 114.54 | 116.46 | 114.10 | 115.21 | 4,318,455 | +1.10(+0.96%) |
Aug 17, 2020 | 118.80 | 119.79 | 113.56 | 114.11 | 4,507,987 | -4.69(-3.95%) |
Aug 14, 2020 | 118.00 | 121.44 | 117.65 | 118.80 | 2,220,000 | +1.36(+1.16%) |
Aug 13, 2020 | 118.25 | 118.25 | 116.69 | 117.44 | 2,065,430 | +1.52(+1.31%) |
Aug 12, 2020 | 115.85 | 118.00 | 115.42 | 115.92 | 2,197,740 | +0.42(+0.36%) |
Aug 11, 2020 | 115.38 | 118.39 | 114.87 | 115.50 | 2,575,340 | -0.15(-0.13%) |
Aug 10, 2020 | 117.01 | 119.49 | 112.69 | 115.65 | 4,572,262 | -0.23(-0.20%) |
Aug 07, 2020 | 114.44 | 116.25 | 113.03 | 115.88 | 2,267,000 | +1.91(+1.68%) |
Aug 06, 2020 | 117.73 | 118.00 | 113.88 | 113.97 | 4,489,477 | -6.74(-5.58%) |
Aug 05, 2020 | 119.00 | 123.00 | 115.31 | 120.71 | 6,657,505 | +13.14(+12.22%) |
Aug 04, 2020 | 110.20 | 110.47 | 105.99 | 107.57 | 3,171,834 | -2.83(-2.56%) |
Aug 03, 2020 | 103.78 | 110.86 | 103.07 | 110.40 | 4,925,004 | +7.70(+7.50%) |
Jul 31, 2020 | 103.63 | 103.97 | 101.55 | 102.70 | 3,006,700 | +0.35(+0.34%) |
Jul 30, 2020 | 101.99 | 104.33 | 100.58 | 102.35 | 3,173,331 | -0.44(-0.43%) |
Jul 29, 2020 | 100.00 | 103.50 | 99.00 | 102.79 | 4,458,697 | +4.35(+4.42%) |
Jul 28, 2020 | 91.51 | 101.90 | 91.51 | 98.44 | 7,953,027 | +6.67(+7.27%) |
Jul 27, 2020 | 91.69 | 93.78 | 91.00 | 91.77 | 4,017,271 | +1.41(+1.56%) |
Jul 24, 2020 | 89.99 | 91.80 | 87.56 | 90.36 | 2,607,300 | -0.79(-0.87%) |
Jul 23, 2020 | 93.01 | 94.44 | 90.59 | 91.15 | 1,632,929 | -2.22(-2.38%) |
Jul 22, 2020 | 94.00 | 96.02 | 92.92 | 93.37 | 2,725,425 | -0.56(-0.60%) |
Jul 21, 2020 | 98.41 | 98.41 | 92.62 | 93.93 | 3,217,677 | -3.24(-3.33%) |
Jul 20, 2020 | 91.71 | 98.98 | 91.46 | 97.17 | 6,021,711 | +5.42(+5.91%) |
Jul 17, 2020 | 95.10 | 95.87 | 90.95 | 91.75 | 4,195,200 | -2.71(-2.87%) |
Jul 16, 2020 | 95.54 | 95.81 | 93.50 | 94.46 | 2,535,604 | -1.97(-2.04%) |
Jul 15, 2020 | 98.35 | 99.00 | 95.75 | 96.43 | 2,853,975 | -1.50(-1.53%) |
Jul 14, 2020 | 96.00 | 99.18 | 94.40 | 97.93 | 6,046,163 | +1.01(+1.04%) |
Jul 13, 2020 | 100.72 | 101.47 | 96.24 | 96.92 | 4,708,312 | -3.47(-3.46%) |
Jul 10, 2020 | 96.87 | 102.15 | 96.40 | 100.39 | 4,693,900 | +4.07(+4.23%) |
Jul 09, 2020 | 95.00 | 97.90 | 94.50 | 96.32 | 4,777,765 | +2.12(+2.25%) |
Jul 08, 2020 | 92.00 | 95.87 | 91.51 | 94.20 | 4,442,295 | +2.20(+2.39%) |
Jul 07, 2020 | 93.34 | 94.76 | 91.56 | 92.00 | 8,122,762 | -2.78(-2.93%) |
Jul 06, 2020 | 100.00 | 100.53 | 93.24 | 94.78 | 13,034,438 | -4.14(-4.19%) |
Jul 02, 2020 | 105.10 | 108.45 | 96.12 | 98.92 | 7,160,800 | -6.75(-6.39%) |
Jul 01, 2020 | 106.00 | 107.43 | 94.01 | 105.67 | 12,163,710 | +75.10(+245.69%) |
Jun 30, 2020 | 30.32 | 30.83 | 29.99 | 30.57 | 12,256,608 | +0.30(+0.99%) |
Jun 29, 2020 | 28.84 | 30.39 | 28.74 | 30.27 | 15,370,296 | +1.38(+4.76%) |
Jun 26, 2020 | 28.45 | 29.12 | 27.94 | 28.89 | 10,358,916 | +0.64(+2.25%) |
Jun 25, 2020 | 27.88 | 28.63 | 27.79 | 28.26 | 4,232,079 | +0.27(+0.95%) |
Jun 24, 2020 | 28.13 | 28.50 | 27.18 | 27.99 | 8,081,587 | -0.17(-0.60%) |
Jun 23, 2020 | 27.43 | 28.48 | 27.03 | 28.16 | 9,579,529 | +0.97(+3.57%) |
Jun 22, 2020 | 27.52 | 27.57 | 26.72 | 27.19 | 7,115,752 | -0.15(-0.54%) |
Jun 19, 2020 | 28.32 | 28.39 | 27.19 | 27.34 | 10,815,227 | -0.71(-2.52%) |
Jun 18, 2020 | 27.03 | 28.26 | 26.86 | 28.04 | 10,834,401 | +1.07(+3.95%) |
Jun 17, 2020 | 26.54 | 27.07 | 26.16 | 26.98 | 8,669,496 | +0.64(+2.44%) |
Jun 16, 2020 | 25.70 | 26.60 | 25.61 | 26.33 | 11,774,390 | +1.11(+4.39%) |
Jun 15, 2020 | 24.56 | 25.29 | 24.41 | 25.23 | 7,837,157 | +0.31(+1.25%) |
Jun 12, 2020 | 25.17 | 25.23 | 24.09 | 24.91 | 8,342,114 | +0.45(+1.83%) |
Jun 11, 2020 | 24.26 | 24.76 | 23.58 | 24.47 | 10,316,773 | -0.79(-3.13%) |
Jun 10, 2020 | 25.74 | 25.89 | 25.03 | 25.26 | 6,981,199 | -0.35(-1.38%) |
Jun 09, 2020 | 25.80 | 25.84 | 24.99 | 25.61 | 9,116,813 | +0.05(+0.20%) |
Jun 08, 2020 | 25.83 | 26.51 | 25.51 | 25.56 | 6,291,245 | -0.17(-0.64%) |
Jun 05, 2020 | 26.14 | 26.44 | 25.53 | 25.73 | 6,464,692 | -0.37(-1.41%) |
Jun 04, 2020 | 26.53 | 26.86 | 25.60 | 26.09 | 6,534,196 | -0.75(-2.80%) |
Jun 03, 2020 | 26.95 | 27.29 | 26.22 | 26.84 | 6,852,031 | -0.10(-0.37%) |
Jun 02, 2020 | 26.78 | 27.00 | 25.92 | 26.94 | 7,289,059 | +0.75(+2.87%) |
Jun 01, 2020 | 25.45 | 26.46 | 25.45 | 26.19 | 7,527,185 | +0.77(+3.02%) |
May 29, 2020 | 25.67 | 25.77 | 25.05 | 25.43 | 5,098,212 | +0.03(+0.12%) |
May 28, 2020 | 24.19 | 26.20 | 24.13 | 25.39 | 10,623,363 | +0.85(+3.44%) |
May 27, 2020 | 24.41 | 24.59 | 23.73 | 24.55 | 3,030,098 | +0.14(+0.56%) |
May 26, 2020 | 24.70 | 24.77 | 24.08 | 24.41 | 2,657,941 | +0.16(+0.66%) |
May 22, 2020 | 24.16 | 24.77 | 23.73 | 24.25 | 2,757,124 | +0.27(+1.11%) |
May 21, 2020 | 24.23 | 24.45 | 23.55 | 23.99 | 3,014,528 | -0.18(-0.76%) |
May 20, 2020 | 24.65 | 24.98 | 23.83 | 24.17 | 5,970,052 | -0.31(-1.26%) |
May 19, 2020 | 23.91 | 25.10 | 23.72 | 24.48 | 5,613,688 | +0.61(+2.54%) |
May 18, 2020 | 22.84 | 24.04 | 22.64 | 23.87 | 8,458,941 | +1.55(+6.95%) |
May 15, 2020 | 21.98 | 22.43 | 21.84 | 22.32 | 6,164,921 | +0.23(+1.03%) |
May 14, 2020 | 20.90 | 22.16 | 20.87 | 22.09 | 6,642,170 | +0.75(+3.51%) |
May 13, 2020 | 22.19 | 22.40 | 20.64 | 21.34 | 10,166,205 | -0.88(-3.95%) |
May 12, 2020 | 22.95 | 23.13 | 22.07 | 22.22 | 8,705,489 | -0.61(-2.65%) |
May 11, 2020 | 22.65 | 23.22 | 22.57 | 22.83 | 10,946,006 | -0.01(-0.06%) |
May 08, 2020 | 23.79 | 23.98 | 22.74 | 22.84 | 10,922,738 | -0.75(-3.20%) |
May 07, 2020 | 25.27 | 25.70 | 23.52 | 23.60 | 12,949,027 | -1.35(-5.40%) |
May 06, 2020 | 23.82 | 24.95 | 23.66 | 24.94 | 10,945,715 | +2.07(+9.05%) |
May 05, 2020 | 22.42 | 23.14 | 22.28 | 22.87 | 6,437,348 | +0.83(+3.78%) |
May 04, 2020 | 21.28 | 22.09 | 21.15 | 22.04 | 6,583,490 | +0.73(+3.40%) |
May 01, 2020 | 21.59 | 22.00 | 21.24 | 21.31 | 3,919,088 | -0.66(-3.01%) |
Apr 30, 2020 | 22.27 | 22.84 | 21.88 | 21.98 | 5,688,698 | -0.75(-3.30%) |
Apr 29, 2020 | 21.88 | 23.02 | 21.77 | 22.73 | 5,045,153 | +1.24(+5.78%) |
Apr 28, 2020 | 22.65 | 22.78 | 21.46 | 21.48 | 6,532,004 | -0.90(-4.01%) |
Apr 27, 2020 | 23.47 | 23.65 | 22.26 | 22.38 | 6,697,225 | -0.81(-3.51%) |
Apr 24, 2020 | 23.13 | 23.36 | 22.75 | 23.20 | 3,520,210 | +0.24(+1.06%) |
Apr 23, 2020 | 22.93 | 23.52 | 22.57 | 22.95 | 4,748,099 | +0.10(+0.44%) |
Apr 22, 2020 | 22.31 | 23.08 | 22.13 | 22.85 | 4,866,225 | +0.89(+4.07%) |
Apr 21, 2020 | 22.65 | 22.89 | 21.64 | 21.96 | 4,684,583 | -0.89(-3.91%) |
Apr 20, 2020 | 22.62 | 23.87 | 22.54 | 22.85 | 7,840,526 | +0.01(+0.04%) |
Apr 17, 2020 | 22.84 | 23.22 | 22.50 | 22.84 | 10,700,011 | +0.32(+1.43%) |
Apr 16, 2020 | 21.62 | 22.96 | 21.44 | 22.52 | 11,748,619 | +1.25(+5.88%) |
Apr 15, 2020 | 20.58 | 21.74 | 19.95 | 21.27 | 10,100,546 | +0.35(+1.68%) |
Apr 14, 2020 | 19.87 | 21.17 | 19.87 | 20.92 | 9,118,424 | +1.36(+6.98%) |
Apr 13, 2020 | 19.20 | 19.81 | 18.84 | 19.55 | 6,643,851 | +0.11(+0.54%) |
Apr 09, 2020 | 20.08 | 20.27 | 19.03 | 19.45 | 8,607,216 | -0.31(-1.59%) |
Apr 08, 2020 | 20.29 | 20.73 | 19.68 | 19.76 | 7,423,004 | -0.28(-1.38%) |
Apr 07, 2020 | 20.17 | 20.55 | 19.35 | 20.04 | 11,633,578 | +0.51(+2.59%) |
Apr 06, 2020 | 19.13 | 19.68 | 18.37 | 19.53 | 7,348,016 | +1.35(+7.39%) |
Apr 03, 2020 | 17.86 | 18.49 | 17.76 | 18.19 | 4,820,503 | +0.43(+2.43%) |
Apr 02, 2020 | 17.35 | 18.32 | 17.18 | 17.76 | 4,487,771 | +0.17(+0.94%) |
Apr 01, 2020 | 18.31 | 18.55 | 17.25 | 17.59 | 8,693,183 | -1.27(-6.71%) |
Mar 31, 2020 | 18.76 | 19.64 | 18.76 | 18.86 | 7,469,493 | -0.18(-0.94%) |
Mar 30, 2020 | 17.77 | 19.33 | 17.77 | 19.04 | 8,867,155 | +1.20(+6.71%) |
Mar 27, 2020 | 17.24 | 18.38 | 17.18 | 17.84 | 6,908,045 | -0.31(-1.73%) |
Mar 26, 2020 | 18.71 | 20.92 | 17.70 | 18.16 | 14,092,665 | -0.58(-3.08%) |
Mar 25, 2020 | 16.85 | 19.56 | 16.70 | 18.73 | 21,095,208 | +2.21(+13.38%) |
Mar 24, 2020 | 14.48 | 16.66 | 14.48 | 16.52 | 16,439,033 | +2.61(+18.78%) |
Mar 23, 2020 | 13.39 | 14.31 | 12.78 | 13.91 | 13,497,542 | +0.39(+2.87%) |
Mar 20, 2020 | 14.76 | 15.12 | 13.51 | 13.52 | 16,965,440 | -0.97(-6.72%) |
Mar 19, 2020 | 14.39 | 15.18 | 13.97 | 14.49 | 14,290,388 | -0.35(-2.38%) |
Mar 18, 2020 | 15.17 | 15.97 | 13.50 | 14.85 | 12,813,248 | -1.43(-8.80%) |
Mar 17, 2020 | 15.71 | 16.59 | 14.79 | 16.28 | 15,540,357 | +0.75(+4.84%) |
Mar 16, 2020 | 15.33 | 16.15 | 15.02 | 15.53 | 21,497,588 | -1.74(-10.05%) |
Mar 13, 2020 | 17.02 | 17.36 | 15.88 | 17.27 | 12,684,945 | +0.83(+5.04%) |
Mar 12, 2020 | 16.42 | 17.41 | 15.93 | 16.44 | 14,731,836 | -1.56(-8.65%) |
Mar 11, 2020 | 18.36 | 18.57 | 17.62 | 18.00 | 9,014,947 | -0.80(-4.25%) |
Mar 10, 2020 | 18.63 | 18.95 | 18.00 | 18.80 | 7,193,007 | +0.51(+2.78%) |
Mar 09, 2020 | 17.13 | 18.78 | 15.21 | 18.29 | 11,872,271 | -0.43(-2.32%) |
Mar 06, 2020 | 18.43 | 18.73 | 17.98 | 18.72 | 7,881,251 | -0.30(-1.58%) |
Mar 05, 2020 | 18.94 | 19.41 | 18.73 | 19.02 | 8,296,032 | -0.41(-2.13%) |
Mar 04, 2020 | 19.15 | 19.65 | 18.66 | 19.43 | 9,618,520 | +0.65(+3.43%) |
Mar 03, 2020 | 19.46 | 19.58 | 18.38 | 18.79 | 14,530,107 | -0.67(-3.43%) |
Mar 02, 2020 | 18.56 | 19.48 | 18.14 | 19.46 | 13,466,486 | +0.90(+4.83%) |
Feb 28, 2020 | 17.82 | 18.70 | 17.77 | 18.56 | 10,973,868 | +0.06(+0.31%) |
Feb 27, 2020 | 18.23 | 19.11 | 18.03 | 18.50 | 11,172,077 | -0.35(-1.88%) |
Feb 26, 2020 | 19.41 | 19.65 | 18.71 | 18.86 | 13,143,907 | -0.49(-2.52%) |
Feb 25, 2020 | 20.10 | 20.25 | 19.20 | 19.35 | 10,153,864 | -0.69(-3.42%) |
Feb 24, 2020 | 19.87 | 20.29 | 19.59 | 20.03 | 11,497,791 | -0.96(-4.56%) |
Feb 21, 2020 | 21.38 | 21.41 | 20.79 | 20.99 | 4,553,651 | -0.47(-2.20%) |
Feb 20, 2020 | 21.66 | 21.93 | 21.02 | 21.46 | 5,744,586 | -0.22(-1.01%) |
Feb 19, 2020 | 22.07 | 22.17 | 21.67 | 21.68 | 5,249,603 | -0.22(-1.02%) |
Feb 18, 2020 | 21.84 | 22.05 | 21.51 | 21.90 | 6,383,306 | +0.06(+0.26%) |
Feb 14, 2020 | 21.50 | 22.01 | 21.44 | 21.84 | 7,846,581 | +0.37(+1.72%) |
Feb 13, 2020 | 21.39 | 21.69 | 21.07 | 21.48 | 5,787,090 | -0.08(-0.38%) |
Feb 12, 2020 | 21.29 | 21.62 | 20.85 | 21.56 | 8,802,218 | +0.26(+1.23%) |
Feb 11, 2020 | 21.71 | 21.82 | 21.28 | 21.30 | 6,256,249 | -0.35(-1.62%) |
Feb 10, 2020 | 22.07 | 22.30 | 21.61 | 21.65 | 5,733,446 | -0.55(-2.50%) |
Feb 07, 2020 | 22.65 | 22.90 | 22.10 | 22.20 | 17,054,390 | -0.50(-2.21%) |
Feb 06, 2020 | 21.77 | 23.49 | 21.77 | 22.70 | 27,757,178 | +1.00(+4.62%) |
Feb 05, 2020 | 22.86 | 23.24 | 21.48 | 21.70 | 24,835,554 | -1.98(-8.36%) |
Feb 04, 2020 | 23.42 | 23.70 | 22.99 | 23.68 | 10,942,493 | +0.63(+2.74%) |
Feb 03, 2020 | 22.35 | 23.05 | 22.34 | 23.05 | 7,585,420 | +0.71(+3.20%) |
Jan 31, 2020 | 22.92 | 23.15 | 22.28 | 22.34 | 7,126,220 | -0.81(-3.49%) |
Jan 30, 2020 | 23.01 | 23.16 | 22.82 | 23.14 | 4,233,624 | +0.01(+0.02%) |
Jan 29, 2020 | 23.75 | 23.92 | 23.11 | 23.14 | 7,640,723 | -0.84(-3.49%) |
Jan 28, 2020 | 24.25 | 24.35 | 23.96 | 23.97 | 3,937,523 | -0.11(-0.46%) |
Jan 27, 2020 | 23.54 | 24.20 | 23.26 | 24.09 | 8,689,457 | -0.35(-1.43%) |
Jan 24, 2020 | 25.35 | 25.55 | 24.41 | 24.43 | 5,300,977 | -0.83(-3.28%) |
Jan 23, 2020 | 25.67 | 25.89 | 25.26 | 25.26 | 6,018,901 | -0.31(-1.22%) |
Jan 22, 2020 | 25.77 | 26.08 | 25.50 | 25.57 | 4,128,623 | -0.05(-0.21%) |
Jan 21, 2020 | 25.77 | 26.13 | 25.57 | 25.63 | 8,496,644 | -0.39(-1.49%) |
Jan 17, 2020 | 26.27 | 26.37 | 25.76 | 26.02 | 8,778,464 | -0.38(-1.45%) |
Jan 16, 2020 | 26.18 | 26.42 | 26.07 | 26.40 | 4,672,424 | +0.39(+1.48%) |
Jan 15, 2020 | 25.69 | 26.24 | 25.63 | 26.01 | 4,765,143 | +0.39(+1.54%) |
Jan 14, 2020 | 25.66 | 25.81 | 25.39 | 25.62 | 5,420,287 | +0.04(+0.16%) |
Jan 13, 2020 | 25.13 | 26.09 | 25.02 | 25.58 | 10,605,499 | +0.70(+2.81%) |
Jan 10, 2020 | 24.70 | 24.99 | 24.31 | 24.88 | 7,004,000 | +0.39(+1.61%) |
Jan 09, 2020 | 24.54 | 24.87 | 24.38 | 24.49 | 5,712,410 | +0.20(+0.82%) |
Jan 08, 2020 | 23.90 | 24.54 | 23.89 | 24.29 | 6,489,357 | +0.35(+1.47%) |
Jan 07, 2020 | 24.03 | 24.16 | 23.77 | 23.93 | 3,976,538 | -0.14(-0.59%) |
Jan 06, 2020 | 23.81 | 24.08 | 23.64 | 24.08 | 5,494,449 | +0.06(+0.26%) |
Jan 03, 2020 | 23.70 | 24.07 | 23.70 | 24.01 | 2,979,501 | -0.03(-0.11%) |
Jan 02, 2020 | 23.64 | 24.21 | 23.62 | 24.04 | 5,993,246 | +0.59(+2.53%) |
Dec 31, 2019 | 23.68 | 23.79 | 23.41 | 23.45 | 4,118,352 | -0.25(-1.05%) |
Dec 30, 2019 | 23.96 | 23.96 | 23.30 | 23.70 | 4,321,727 | -0.30(-1.25%) |
Dec 27, 2019 | 23.65 | 24.05 | 23.46 | 23.99 | 8,053,550 | +0.43(+1.84%) |
Dec 26, 2019 | 23.12 | 23.57 | 22.94 | 23.56 | 4,003,248 | +0.45(+1.94%) |
Dec 24, 2019 | 22.90 | 23.34 | 22.90 | 23.11 | 1,981,081 | +0.22(+0.95%) |
Dec 23, 2019 | 22.94 | 23.04 | 22.64 | 22.90 | 6,204,756 | +0.09(+0.40%) |
Dec 20, 2019 | 22.21 | 23.21 | 21.89 | 22.80 | 16,886,994 | +0.72(+3.24%) |
Dec 19, 2019 | 20.71 | 22.26 | 20.70 | 22.09 | 20,601,784 | +1.74(+8.58%) |
Dec 18, 2019 | 20.34 | 20.64 | 20.25 | 20.34 | 8,270,481 | +0.06(+0.28%) |
Dec 17, 2019 | 20.72 | 20.84 | 19.73 | 20.29 | 10,081,257 | -0.36(-1.76%) |
Dec 16, 2019 | 20.61 | 20.86 | 20.38 | 20.65 | 8,596,125 | +0.11(+0.56%) |
Dec 13, 2019 | 19.70 | 20.54 | 19.70 | 20.53 | 6,843,608 | +0.81(+4.08%) |
Dec 12, 2019 | 19.57 | 19.85 | 19.48 | 19.73 | 10,334,224 | +0.13(+0.68%) |
Dec 11, 2019 | 19.43 | 19.67 | 19.29 | 19.59 | 4,664,790 | +0.11(+0.54%) |
Dec 10, 2019 | 19.41 | 19.72 | 19.35 | 19.49 | 4,335,220 | +0.13(+0.65%) |
Dec 09, 2019 | 19.33 | 19.51 | 19.19 | 19.36 | 5,962,134 | -0.02(-0.09%) |
Dec 06, 2019 | 19.46 | 19.54 | 19.11 | 19.38 | 6,728,042 | -0.07(-0.38%) |
Dec 05, 2019 | 19.40 | 19.62 | 19.32 | 19.45 | 3,142,786 | +0.04(+0.22%) |
Dec 04, 2019 | 19.50 | 19.84 | 19.37 | 19.41 | 5,188,640 | -0.08(-0.41%) |
Dec 03, 2019 | 19.13 | 19.53 | 19.03 | 19.49 | 5,097,623 | -0.05(-0.23%) |
Dec 02, 2019 | 20.10 | 20.20 | 19.29 | 19.54 | 6,035,921 | -0.59(-2.92%) |
Nov 29, 2019 | 20.01 | 20.20 | 19.92 | 20.13 | 1,738,042 | +0.09(+0.47%) |
Nov 27, 2019 | 20.09 | 20.14 | 19.90 | 20.03 | 3,926,792 | -0.13(-0.64%) |
Nov 26, 2019 | 19.82 | 20.24 | 19.82 | 20.16 | 14,226,883 | +0.38(+1.91%) |
Nov 25, 2019 | 20.02 | 20.12 | 19.65 | 19.78 | 5,440,746 | -0.17(-0.84%) |
Nov 22, 2019 | 20.06 | 20.07 | 19.82 | 19.95 | 4,095,589 | -0.05(-0.24%) |
Nov 21, 2019 | 20.12 | 20.70 | 20.00 | 20.00 | 4,789,108 | -0.12(-0.61%) |
Nov 20, 2019 | 20.45 | 20.67 | 19.84 | 20.12 | 7,435,485 | -0.40(-1.93%) |
Nov 19, 2019 | 20.25 | 20.52 | 20.23 | 20.52 | 3,515,059 | +0.22(+1.08%) |
Nov 18, 2019 | 20.11 | 20.43 | 19.97 | 20.30 | 3,690,351 | +0.29(+1.44%) |
Nov 15, 2019 | 19.86 | 20.19 | 19.72 | 20.01 | 3,365,772 | +0.20(+1.01%) |
Nov 14, 2019 | 19.43 | 19.85 | 19.33 | 19.81 | 3,742,048 | +0.19(+0.99%) |
Nov 13, 2019 | 19.41 | 19.74 | 19.37 | 19.62 | 3,456,824 | +0.08(+0.42%) |
Nov 12, 2019 | 19.57 | 19.70 | 19.19 | 19.53 | 6,294,236 | -0.08(-0.41%) |
Nov 11, 2019 | 19.64 | 19.77 | 19.50 | 19.61 | 5,824,775 | -0.11(-0.56%) |
Nov 08, 2019 | 19.99 | 20.01 | 19.25 | 19.73 | 13,059,659 | -0.18(-0.89%) |
Nov 07, 2019 | 19.51 | 20.36 | 19.51 | 19.90 | 17,803,338 | +0.76(+3.97%) |
Nov 06, 2019 | 17.78 | 19.19 | 17.56 | 19.14 | 36,414,992 | -0.49(-2.52%) |
Nov 05, 2019 | 20.34 | 20.60 | 19.64 | 19.64 | 22,126,228 | -0.70(-3.43%) |
Nov 04, 2019 | 20.90 | 20.97 | 20.29 | 20.33 | 9,817,343 | -0.51(-2.45%) |
Nov 01, 2019 | 20.88 | 21.35 | 20.58 | 20.85 | 7,910,318 | +0.00(+0.01%) |
Oct 31, 2019 | 21.07 | 21.39 | 20.81 | 20.84 | 5,307,855 | -0.21(-1.00%) |
Oct 30, 2019 | 20.79 | 21.14 | 20.55 | 21.05 | 4,066,676 | +0.27(+1.29%) |
Oct 29, 2019 | 21.13 | 21.54 | 20.76 | 20.79 | 6,592,084 | -0.30(-1.43%) |
Oct 28, 2019 | 21.14 | 21.29 | 20.79 | 21.09 | 3,811,125 | -0.03(-0.12%) |
Oct 25, 2019 | 21.03 | 21.27 | 20.86 | 21.11 | 3,625,620 | +0.02(+0.11%) |
Oct 24, 2019 | 21.01 | 21.35 | 20.72 | 21.09 | 4,667,182 | +0.11(+0.54%) |
Oct 23, 2019 | 20.41 | 21.01 | 20.35 | 20.98 | 7,225,806 | +0.62(+3.06%) |
Oct 22, 2019 | 20.81 | 20.89 | 20.28 | 20.35 | 4,032,924 | -0.48(-2.32%) |
Oct 21, 2019 | 20.65 | 21.08 | 20.32 | 20.84 | 4,942,422 | +0.41(+1.98%) |
Oct 18, 2019 | 21.65 | 21.76 | 20.42 | 20.43 | 6,346,324 | -1.21(-5.61%) |
Oct 17, 2019 | 21.85 | 22.02 | 21.60 | 21.64 | 4,024,323 | -0.23(-1.07%) |
Oct 16, 2019 | 21.46 | 21.88 | 21.14 | 21.88 | 4,516,414 | +0.39(+1.82%) |
Oct 15, 2019 | 21.13 | 21.57 | 20.85 | 21.49 | 5,635,741 | +0.36(+1.69%) |
Oct 14, 2019 | 21.15 | 21.31 | 20.67 | 21.13 | 6,771,642 | -0.03(-0.13%) |
Oct 11, 2019 | 21.47 | 21.68 | 20.78 | 21.16 | 16,781,584 | -0.55(-2.53%) |
Oct 10, 2019 | 22.08 | 22.33 | 21.51 | 21.71 | 6,008,140 | +0.02(+0.08%) |
Oct 09, 2019 | 21.59 | 22.00 | 21.43 | 21.69 | 4,157,073 | +0.12(+0.56%) |
Oct 08, 2019 | 21.94 | 22.13 | 21.43 | 21.57 | 6,107,842 | -0.69(-3.12%) |
Oct 07, 2019 | 21.99 | 22.36 | 21.62 | 22.26 | 13,852,729 | +1.01(+4.76%) |
Oct 04, 2019 | 21.33 | 21.63 | 21.05 | 21.25 | 4,936,419 | -0.16(-0.76%) |
Oct 03, 2019 | 20.53 | 21.48 | 20.53 | 21.42 | 9,546,155 | +0.75(+3.63%) |
Oct 02, 2019 | 20.47 | 20.75 | 19.97 | 20.67 | 4,461,723 | -0.17(-0.81%) |