Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.99 | 32.45 | 31.94 | 32.42 | 5,452,445 | +0.00(+0.00%) |
Oct 29, 2020 | 31.82 | 32.53 | 31.61 | 32.42 | 4,256,184 | +0.28(+0.86%) |
Oct 28, 2020 | 32.47 | 32.63 | 32.10 | 32.14 | 5,464,447 | -1.37(-4.10%) |
Oct 27, 2020 | 33.32 | 33.65 | 33.23 | 33.52 | 2,784,583 | -0.42(-1.23%) |
Oct 26, 2020 | 34.28 | 34.36 | 33.65 | 33.94 | 3,258,650 | -0.69(-2.00%) |
Oct 23, 2020 | 34.64 | 34.74 | 34.49 | 34.63 | 3,202,493 | -0.23(-0.66%) |
Oct 22, 2020 | 34.60 | 34.91 | 34.37 | 34.86 | 3,232,555 | +0.26(+0.74%) |
Oct 21, 2020 | 34.61 | 35.09 | 34.60 | 34.60 | 2,830,371 | +0.10(+0.29%) |
Oct 20, 2020 | 34.25 | 34.62 | 34.20 | 34.50 | 3,346,336 | +0.40(+1.17%) |
Oct 19, 2020 | 34.70 | 34.99 | 34.09 | 34.11 | 2,379,477 | -0.70(-2.01%) |
Oct 16, 2020 | 34.89 | 35.02 | 34.72 | 34.81 | 1,644,058 | -0.11(-0.31%) |
Oct 15, 2020 | 34.36 | 34.98 | 34.30 | 34.91 | 2,046,727 | -0.07(-0.21%) |
Oct 14, 2020 | 35.09 | 35.35 | 34.98 | 34.99 | 2,914,905 | -0.09(-0.25%) |
Oct 13, 2020 | 34.99 | 35.20 | 34.89 | 35.08 | 2,470,030 | -0.30(-0.86%) |
Oct 12, 2020 | 35.61 | 35.61 | 35.26 | 35.38 | 1,890,757 | -0.25(-0.70%) |
Oct 09, 2020 | 35.80 | 35.84 | 35.50 | 35.63 | 2,439,006 | +0.24(+0.67%) |
Oct 08, 2020 | 35.08 | 35.40 | 34.95 | 35.39 | 3,372,885 | +0.39(+1.12%) |
Oct 07, 2020 | 34.64 | 35.24 | 34.58 | 35.00 | 3,798,404 | +0.97(+2.85%) |
Oct 06, 2020 | 34.95 | 34.99 | 33.92 | 34.03 | 6,843,210 | -1.13(-3.20%) |
Oct 05, 2020 | 34.88 | 35.22 | 34.87 | 35.16 | 2,252,152 | +0.48(+1.38%) |
Oct 02, 2020 | 34.12 | 34.92 | 34.03 | 34.68 | 3,265,412 | +0.08(+0.23%) |
Oct 01, 2020 | 34.95 | 35.02 | 34.39 | 34.60 | 2,841,479 | -0.25(-0.72%) |
Sep 30, 2020 | 35.08 | 35.08 | 34.66 | 34.85 | 3,026,617 | +0.07(+0.21%) |
Sep 29, 2020 | 35.10 | 35.28 | 34.66 | 34.77 | 3,583,004 | -0.77(-2.16%) |
Sep 28, 2020 | 35.74 | 35.83 | 35.43 | 35.54 | 3,070,326 | +0.24(+0.67%) |
Sep 25, 2020 | 34.99 | 35.33 | 34.81 | 35.30 | 3,367,804 | -0.18(-0.49%) |
Sep 24, 2020 | 35.14 | 35.85 | 34.91 | 35.48 | 2,968,976 | +0.55(+1.58%) |
Sep 23, 2020 | 35.70 | 35.80 | 34.81 | 34.93 | 3,241,067 | -0.71(-2.00%) |
Sep 22, 2020 | 35.76 | 35.91 | 35.20 | 35.64 | 1,866,275 | -0.02(-0.06%) |
Sep 21, 2020 | 35.97 | 36.03 | 35.15 | 35.66 | 3,764,880 | -1.21(-3.27%) |
Sep 18, 2020 | 37.45 | 37.64 | 36.87 | 36.87 | 3,033,769 | -0.53(-1.41%) |
Sep 17, 2020 | 36.81 | 37.50 | 36.77 | 37.39 | 5,553,972 | -0.26(-0.70%) |
Sep 16, 2020 | 38.06 | 38.13 | 37.61 | 37.66 | 3,757,615 | +0.32(+0.87%) |
Sep 15, 2020 | 37.70 | 37.86 | 37.29 | 37.33 | 3,129,645 | +0.36(+0.98%) |
Sep 14, 2020 | 36.92 | 37.09 | 36.72 | 36.97 | 2,485,741 | +0.45(+1.24%) |
Sep 11, 2020 | 36.05 | 36.73 | 35.92 | 36.52 | 3,999,518 | +1.04(+2.94%) |
Sep 10, 2020 | 36.28 | 36.46 | 35.42 | 35.47 | 3,448,448 | -1.07(-2.93%) |
Sep 09, 2020 | 36.37 | 36.71 | 36.34 | 36.54 | 2,703,344 | +0.80(+2.22%) |
Sep 08, 2020 | 35.65 | 36.25 | 35.45 | 35.75 | 3,049,699 | -0.44(-1.23%) |
Sep 04, 2020 | 36.19 | 36.39 | 35.37 | 36.19 | 3,562,201 | +0.38(+1.05%) |
Sep 03, 2020 | 36.29 | 36.37 | 35.39 | 35.82 | 4,537,690 | -1.44(-3.85%) |
Sep 02, 2020 | 37.60 | 37.63 | 36.91 | 37.25 | 2,563,439 | -0.27(-0.72%) |
Sep 01, 2020 | 37.09 | 37.60 | 36.78 | 37.52 | 3,144,398 | +1.14(+3.14%) |
Aug 31, 2020 | 36.43 | 36.62 | 36.33 | 36.38 | 2,648,146 | -0.51(-1.38%) |
Aug 28, 2020 | 36.62 | 36.90 | 36.38 | 36.89 | 2,246,594 | +0.52(+1.44%) |
Aug 27, 2020 | 36.93 | 36.95 | 36.08 | 36.37 | 3,223,201 | -0.08(-0.22%) |
Aug 26, 2020 | 36.04 | 36.56 | 36.01 | 36.45 | 1,649,680 | +0.29(+0.80%) |
Aug 25, 2020 | 36.36 | 36.36 | 35.86 | 36.16 | 2,025,075 | -0.38(-1.03%) |
Aug 24, 2020 | 36.75 | 36.76 | 36.34 | 36.53 | 1,707,372 | +0.52(+1.43%) |
Aug 21, 2020 | 35.94 | 36.25 | 35.88 | 36.02 | 3,101,553 | -0.81(-2.21%) |
Aug 20, 2020 | 36.39 | 36.84 | 36.21 | 36.83 | 2,217,084 | -0.03(-0.07%) |
Aug 19, 2020 | 37.51 | 37.70 | 36.78 | 36.86 | 2,288,010 | -0.74(-1.97%) |
Aug 18, 2020 | 38.19 | 38.24 | 37.42 | 37.60 | 2,937,231 | -0.71(-1.86%) |
Aug 17, 2020 | 38.22 | 38.53 | 38.19 | 38.31 | 2,051,724 | +0.65(+1.74%) |
Aug 14, 2020 | 37.73 | 37.85 | 37.52 | 37.66 | 1,698,566 | -0.03(-0.07%) |
Aug 13, 2020 | 37.93 | 38.11 | 37.51 | 37.68 | 1,831,027 | -0.28(-0.75%) |
Aug 12, 2020 | 38.06 | 38.55 | 37.86 | 37.97 | 3,369,785 | +0.42(+1.11%) |
Aug 11, 2020 | 38.22 | 38.28 | 37.46 | 37.55 | 4,501,284 | -0.22(-0.58%) |
Aug 10, 2020 | 37.48 | 37.93 | 37.40 | 37.77 | 3,245,332 | +0.84(+2.27%) |
Aug 07, 2020 | 36.98 | 36.99 | 36.60 | 36.93 | 3,502,774 | -0.63(-1.67%) |
Aug 06, 2020 | 37.40 | 37.60 | 37.22 | 37.56 | 3,359,725 | +0.54(+1.46%) |
Aug 05, 2020 | 36.82 | 37.46 | 36.77 | 37.01 | 3,186,174 | +1.23(+3.43%) |
Aug 04, 2020 | 35.23 | 35.79 | 35.23 | 35.79 | 2,286,568 | +0.31(+0.88%) |
Aug 03, 2020 | 35.34 | 35.49 | 35.18 | 35.47 | 1,971,176 | +0.56(+1.61%) |
Jul 31, 2020 | 34.93 | 34.99 | 34.60 | 34.91 | 2,487,992 | -0.20(-0.58%) |
Jul 30, 2020 | 34.83 | 35.19 | 34.52 | 35.12 | 3,234,579 | -0.73(-2.05%) |
Jul 29, 2020 | 35.27 | 35.94 | 35.22 | 35.85 | 2,907,522 | +0.49(+1.38%) |
Jul 28, 2020 | 35.26 | 35.50 | 35.23 | 35.36 | 2,941,133 | -0.57(-1.60%) |
Jul 27, 2020 | 35.29 | 35.98 | 35.24 | 35.94 | 3,427,799 | +1.18(+3.38%) |
Jul 24, 2020 | 34.66 | 34.89 | 34.47 | 34.76 | 2,714,710 | -0.07(-0.19%) |
Jul 23, 2020 | 35.06 | 35.21 | 34.69 | 34.83 | 2,452,639 | -0.32(-0.90%) |
Jul 22, 2020 | 34.73 | 35.17 | 34.73 | 35.14 | 4,014,349 | -0.09(-0.24%) |
Jul 21, 2020 | 35.03 | 35.35 | 34.80 | 35.23 | 4,286,420 | -0.18(-0.50%) |
Jul 20, 2020 | 35.44 | 35.79 | 35.38 | 35.41 | 2,999,188 | -0.17(-0.46%) |
Jul 17, 2020 | 35.29 | 35.67 | 35.22 | 35.57 | 3,081,121 | +0.59(+1.68%) |
Jul 16, 2020 | 34.83 | 35.03 | 34.76 | 34.99 | 2,749,117 | -0.09(-0.24%) |
Jul 15, 2020 | 35.47 | 35.53 | 34.79 | 35.07 | 4,996,977 | +0.48(+1.38%) |
Jul 14, 2020 | 33.80 | 34.70 | 33.76 | 34.60 | 3,690,859 | +1.05(+3.13%) |
Jul 13, 2020 | 34.29 | 34.41 | 33.54 | 33.55 | 2,917,645 | -0.20(-0.59%) |
Jul 10, 2020 | 33.51 | 33.78 | 33.24 | 33.74 | 2,452,880 | +0.38(+1.13%) |
Jul 09, 2020 | 33.82 | 33.93 | 33.14 | 33.37 | 2,479,770 | -0.40(-1.19%) |
Jul 08, 2020 | 33.26 | 33.84 | 33.26 | 33.77 | 3,611,724 | +0.79(+2.38%) |
Jul 07, 2020 | 33.04 | 33.49 | 32.95 | 32.98 | 2,536,753 | -0.34(-1.01%) |
Jul 06, 2020 | 33.05 | 33.33 | 32.98 | 33.32 | 2,052,154 | +0.24(+0.72%) |
Jul 02, 2020 | 33.27 | 33.54 | 33.08 | 33.08 | 2,789,475 | +0.41(+1.25%) |
Jul 01, 2020 | 32.69 | 32.87 | 32.40 | 32.67 | 3,045,371 | -0.19(-0.56%) |
Jun 30, 2020 | 32.16 | 32.96 | 32.12 | 32.86 | 2,682,562 | +0.50(+1.53%) |
Jun 29, 2020 | 32.30 | 32.40 | 32.03 | 32.36 | 2,618,473 | +0.29(+0.91%) |
Jun 26, 2020 | 32.56 | 32.59 | 32.02 | 32.07 | 2,720,461 | -0.57(-1.76%) |
Jun 25, 2020 | 32.09 | 32.67 | 31.99 | 32.65 | 2,924,200 | +0.66(+2.07%) |
Jun 24, 2020 | 32.42 | 32.53 | 31.89 | 31.99 | 3,205,536 | -0.93(-2.83%) |
Jun 23, 2020 | 32.96 | 33.36 | 32.88 | 32.92 | 2,950,543 | +0.47(+1.45%) |
Jun 22, 2020 | 32.20 | 32.48 | 32.07 | 32.45 | 1,816,493 | +0.76(+2.40%) |
Jun 19, 2020 | 32.07 | 32.24 | 31.60 | 31.69 | 3,446,473 | -0.70(-2.16%) |
Jun 18, 2020 | 31.89 | 32.48 | 31.88 | 32.39 | 2,445,922 | -0.41(-1.25%) |
Jun 17, 2020 | 32.95 | 33.15 | 32.73 | 32.80 | 2,024,671 | -0.27(-0.82%) |
Jun 16, 2020 | 33.57 | 33.57 | 32.57 | 33.07 | 3,041,317 | +0.46(+1.42%) |
Jun 15, 2020 | 31.88 | 32.76 | 31.66 | 32.61 | 3,506,401 | -0.44(-1.32%) |
Jun 12, 2020 | 33.35 | 33.53 | 32.56 | 33.04 | 4,800,423 | +0.89(+2.75%) |
Jun 11, 2020 | 33.30 | 33.42 | 32.09 | 32.16 | 3,809,811 | -2.50(-7.22%) |
Jun 10, 2020 | 34.57 | 34.93 | 34.30 | 34.66 | 2,863,473 | +0.12(+0.34%) |
Jun 09, 2020 | 34.07 | 34.73 | 33.86 | 34.54 | 2,494,499 | -0.26(-0.76%) |
Jun 08, 2020 | 34.67 | 34.84 | 34.28 | 34.81 | 2,881,628 | +0.81(+2.39%) |
Jun 05, 2020 | 34.01 | 34.52 | 33.92 | 33.99 | 2,912,369 | +0.69(+2.08%) |
Jun 04, 2020 | 33.14 | 33.37 | 32.96 | 33.30 | 2,414,607 | -0.05(-0.16%) |
Jun 03, 2020 | 33.04 | 33.60 | 33.00 | 33.35 | 2,543,643 | +0.47(+1.43%) |
Jun 02, 2020 | 32.30 | 32.98 | 32.17 | 32.88 | 4,334,563 | +1.00(+3.15%) |
Jun 01, 2020 | 31.28 | 31.92 | 31.17 | 31.88 | 3,294,429 | +0.76(+2.44%) |
May 29, 2020 | 30.88 | 31.22 | 30.74 | 31.12 | 5,414,891 | +0.26(+0.86%) |
May 28, 2020 | 30.92 | 31.38 | 30.65 | 30.86 | 3,585,081 | +0.32(+1.06%) |
May 27, 2020 | 30.74 | 30.74 | 30.21 | 30.53 | 3,151,687 | +0.18(+0.61%) |
May 26, 2020 | 30.84 | 30.86 | 30.31 | 30.35 | 3,676,509 | +0.28(+0.95%) |
May 22, 2020 | 29.90 | 30.07 | 29.71 | 30.06 | 2,316,062 | -0.03(-0.09%) |
May 21, 2020 | 30.24 | 30.53 | 30.00 | 30.09 | 3,007,742 | -0.21(-0.70%) |
May 20, 2020 | 30.22 | 30.49 | 30.08 | 30.30 | 2,902,468 | +0.67(+2.25%) |
May 19, 2020 | 29.73 | 29.98 | 29.60 | 29.63 | 4,411,149 | +0.04(+0.13%) |
May 18, 2020 | 29.20 | 29.71 | 29.15 | 29.59 | 6,070,808 | +2.27(+8.32%) |
May 15, 2020 | 27.29 | 27.61 | 27.10 | 27.32 | 3,588,436 | +0.65(+2.45%) |
May 14, 2020 | 25.74 | 26.68 | 25.54 | 26.67 | 3,991,287 | +0.48(+1.84%) |
May 13, 2020 | 26.46 | 26.58 | 25.98 | 26.18 | 3,541,979 | +0.15(+0.56%) |
May 12, 2020 | 26.81 | 26.91 | 26.01 | 26.04 | 2,950,825 | -0.59(-2.21%) |
May 11, 2020 | 26.46 | 26.70 | 26.40 | 26.63 | 2,264,209 | -0.74(-2.70%) |
May 08, 2020 | 27.26 | 27.39 | 27.07 | 27.37 | 2,362,374 | +0.65(+2.42%) |
May 07, 2020 | 26.85 | 27.25 | 26.70 | 26.72 | 3,597,317 | +0.70(+2.69%) |
May 06, 2020 | 26.52 | 26.59 | 26.01 | 26.02 | 4,370,416 | +0.15(+0.56%) |
May 05, 2020 | 26.14 | 26.28 | 25.82 | 25.87 | 3,027,520 | +0.19(+0.72%) |
May 04, 2020 | 25.42 | 25.82 | 25.37 | 25.69 | 3,948,439 | +0.29(+1.14%) |
May 01, 2020 | 25.66 | 25.89 | 25.32 | 25.40 | 4,055,190 | -1.48(-5.51%) |
Apr 30, 2020 | 27.14 | 27.27 | 26.66 | 26.88 | 4,138,593 | -0.94(-3.40%) |
Apr 29, 2020 | 27.39 | 27.93 | 27.29 | 27.82 | 4,519,839 | +1.43(+5.43%) |
Apr 28, 2020 | 26.61 | 26.76 | 26.31 | 26.39 | 3,473,792 | +0.29(+1.11%) |
Apr 27, 2020 | 25.97 | 26.22 | 25.83 | 26.10 | 2,380,521 | +0.28(+1.10%) |
Apr 24, 2020 | 25.91 | 25.91 | 25.43 | 25.81 | 2,620,421 | +0.48(+1.88%) |
Apr 23, 2020 | 25.25 | 25.92 | 25.24 | 25.34 | 4,411,709 | +0.40(+1.59%) |
Apr 22, 2020 | 24.88 | 25.07 | 24.75 | 24.94 | 3,061,936 | +0.61(+2.50%) |
Apr 21, 2020 | 24.45 | 24.88 | 24.14 | 24.33 | 3,487,382 | -1.28(-5.00%) |
Apr 20, 2020 | 25.74 | 26.32 | 25.54 | 25.62 | 3,780,887 | -0.83(-3.12%) |
Apr 17, 2020 | 26.37 | 26.51 | 26.06 | 26.44 | 4,175,814 | +0.93(+3.65%) |
Apr 16, 2020 | 25.68 | 25.68 | 25.11 | 25.51 | 4,644,369 | +0.13(+0.52%) |
Apr 15, 2020 | 25.40 | 25.53 | 25.07 | 25.38 | 5,212,807 | -1.29(-4.83%) |
Apr 14, 2020 | 26.63 | 26.89 | 26.37 | 26.67 | 3,720,927 | +0.50(+1.89%) |
Apr 13, 2020 | 26.29 | 26.33 | 25.77 | 26.17 | 3,626,489 | +0.07(+0.25%) |
Apr 09, 2020 | 25.84 | 26.78 | 25.79 | 26.11 | 4,891,836 | +0.13(+0.51%) |
Apr 08, 2020 | 25.68 | 26.02 | 25.26 | 25.97 | 3,965,744 | +0.52(+2.05%) |
Apr 07, 2020 | 26.61 | 26.68 | 25.43 | 25.45 | 4,582,708 | -0.25(-0.98%) |
Apr 06, 2020 | 25.49 | 25.79 | 25.24 | 25.70 | 5,374,712 | +1.53(+6.31%) |
Apr 03, 2020 | 24.53 | 25.01 | 23.88 | 24.18 | 6,163,907 | -0.87(-3.46%) |
Apr 02, 2020 | 24.53 | 25.21 | 24.02 | 25.04 | 7,336,244 | +1.34(+5.66%) |
Apr 01, 2020 | 24.01 | 24.53 | 23.57 | 23.70 | 5,621,533 | -0.54(-2.23%) |
Mar 31, 2020 | 24.51 | 25.12 | 24.04 | 24.24 | 7,367,193 | -0.24(-0.97%) |
Mar 30, 2020 | 24.38 | 24.63 | 24.00 | 24.48 | 4,828,346 | +0.96(+4.10%) |
Mar 27, 2020 | 23.59 | 24.13 | 23.40 | 23.52 | 6,074,915 | -1.49(-5.97%) |
Mar 26, 2020 | 24.91 | 25.20 | 24.45 | 25.01 | 6,935,221 | +0.35(+1.42%) |
Mar 25, 2020 | 24.94 | 25.60 | 24.32 | 24.66 | 9,737,759 | +0.57(+2.36%) |
Mar 24, 2020 | 24.06 | 24.42 | 23.30 | 24.09 | 11,784,172 | +3.13(+14.94%) |
Mar 23, 2020 | 20.97 | 21.70 | 20.71 | 20.96 | 9,161,607 | +0.17(+0.79%) |
Mar 20, 2020 | 21.92 | 22.31 | 20.70 | 20.79 | 10,577,942 | -0.58(-2.72%) |
Mar 19, 2020 | 20.79 | 21.84 | 20.21 | 21.37 | 9,223,695 | +0.93(+4.52%) |
Mar 18, 2020 | 21.08 | 21.85 | 19.86 | 20.45 | 9,719,544 | -2.59(-11.24%) |
Mar 17, 2020 | 21.80 | 23.27 | 21.59 | 23.04 | 11,082,206 | +2.19(+10.52%) |
Mar 16, 2020 | 20.33 | 21.57 | 19.93 | 20.85 | 14,608,266 | -1.81(-7.99%) |
Mar 13, 2020 | 22.50 | 22.76 | 21.02 | 22.66 | 15,055,693 | +2.22(+10.86%) |
Mar 12, 2020 | 20.90 | 21.10 | 19.68 | 20.44 | 15,022,698 | -2.99(-12.75%) |
Mar 11, 2020 | 23.99 | 24.08 | 23.08 | 23.42 | 15,712,417 | -1.53(-6.12%) |
Mar 10, 2020 | 24.96 | 24.98 | 24.02 | 24.95 | 12,500,478 | +1.91(+8.29%) |
Mar 09, 2020 | 23.22 | 24.03 | 22.81 | 23.04 | 8,819,732 | -4.55(-16.48%) |
Mar 06, 2020 | 27.51 | 27.90 | 27.16 | 27.59 | 6,033,295 | -0.89(-3.13%) |
Mar 05, 2020 | 28.62 | 28.74 | 28.25 | 28.48 | 5,145,834 | -0.91(-3.10%) |
Mar 04, 2020 | 28.94 | 29.42 | 28.73 | 29.39 | 4,339,061 | +1.18(+4.19%) |
Mar 03, 2020 | 28.83 | 29.17 | 28.07 | 28.21 | 8,804,208 | -0.20(-0.70%) |
Mar 02, 2020 | 27.87 | 28.45 | 27.58 | 28.41 | 7,429,130 | +0.60(+2.17%) |
Feb 28, 2020 | 27.46 | 28.11 | 27.33 | 27.80 | 8,272,649 | -1.03(-3.58%) |
Feb 27, 2020 | 29.17 | 29.54 | 28.83 | 28.84 | 5,476,016 | -0.98(-3.27%) |
Feb 26, 2020 | 30.11 | 30.37 | 29.81 | 29.81 | 3,864,066 | -0.22(-0.73%) |
Feb 25, 2020 | 30.87 | 30.87 | 29.95 | 30.03 | 3,120,961 | -0.70(-2.28%) |
Feb 24, 2020 | 30.49 | 30.88 | 30.36 | 30.73 | 5,670,050 | -1.63(-5.04%) |
Feb 21, 2020 | 32.50 | 32.53 | 32.24 | 32.36 | 3,269,151 | -0.15(-0.45%) |
Feb 20, 2020 | 33.03 | 33.03 | 32.47 | 32.51 | 2,638,319 | -0.51(-1.54%) |
Feb 19, 2020 | 33.12 | 33.20 | 32.92 | 33.02 | 3,155,992 | -0.08(-0.25%) |
Feb 18, 2020 | 32.82 | 33.16 | 32.82 | 33.10 | 3,897,134 | -0.08(-0.25%) |
Feb 14, 2020 | 33.45 | 33.46 | 32.95 | 33.18 | 3,288,311 | -0.20(-0.60%) |
Feb 13, 2020 | 33.41 | 33.54 | 33.25 | 33.38 | 2,939,678 | -0.24(-0.71%) |
Feb 12, 2020 | 33.74 | 33.81 | 33.44 | 33.62 | 3,050,292 | +0.55(+1.65%) |
Feb 11, 2020 | 33.09 | 33.23 | 32.99 | 33.07 | 3,232,727 | +0.30(+0.90%) |
Feb 10, 2020 | 32.50 | 32.79 | 32.46 | 32.78 | 3,328,630 | -0.01(-0.02%) |
Feb 07, 2020 | 32.97 | 33.12 | 32.68 | 32.79 | 3,267,282 | -0.94(-2.78%) |
Feb 06, 2020 | 33.83 | 33.95 | 33.62 | 33.72 | 4,597,688 | -0.21(-0.61%) |
Feb 05, 2020 | 34.01 | 34.02 | 33.68 | 33.93 | 4,000,912 | +0.44(+1.30%) |
Feb 04, 2020 | 33.40 | 33.55 | 33.27 | 33.49 | 3,783,044 | +0.89(+2.74%) |
Feb 03, 2020 | 32.71 | 32.92 | 32.52 | 32.60 | 3,700,870 | -0.21(-0.65%) |
Jan 31, 2020 | 33.42 | 33.42 | 32.75 | 32.81 | 5,773,470 | -1.20(-3.53%) |
Jan 30, 2020 | 33.63 | 34.04 | 33.42 | 34.01 | 2,770,723 | +0.04(+0.11%) |
Jan 29, 2020 | 34.15 | 34.21 | 33.90 | 33.97 | 3,093,232 | -0.06(-0.17%) |
Jan 28, 2020 | 33.95 | 34.18 | 33.69 | 34.03 | 2,726,633 | +0.17(+0.49%) |
Jan 27, 2020 | 33.79 | 34.04 | 33.77 | 33.86 | 5,058,834 | -1.08(-3.10%) |
Jan 24, 2020 | 35.39 | 35.52 | 34.84 | 34.95 | 3,813,413 | -0.77(-2.16%) |
Jan 23, 2020 | 35.45 | 35.78 | 35.28 | 35.72 | 7,515,428 | -0.45(-1.24%) |
Jan 22, 2020 | 36.22 | 36.36 | 36.04 | 36.17 | 4,829,773 | +0.49(+1.37%) |
Jan 21, 2020 | 35.74 | 35.90 | 35.62 | 35.68 | 4,555,476 | -0.58(-1.59%) |
Jan 17, 2020 | 36.40 | 36.45 | 36.09 | 36.26 | 3,000,915 | +0.59(+1.66%) |
Jan 16, 2020 | 35.71 | 35.74 | 35.39 | 35.67 | 4,188,118 | +0.34(+0.96%) |
Jan 15, 2020 | 35.11 | 35.38 | 35.08 | 35.33 | 4,215,865 | -0.10(-0.29%) |
Jan 14, 2020 | 35.21 | 35.47 | 35.15 | 35.43 | 2,736,181 | +0.28(+0.80%) |
Jan 13, 2020 | 34.86 | 35.17 | 34.73 | 35.15 | 2,185,804 | +0.23(+0.66%) |
Jan 10, 2020 | 34.97 | 35.07 | 34.84 | 34.92 | 1,658,019 | +0.10(+0.28%) |
Jan 09, 2020 | 34.90 | 34.96 | 34.58 | 34.82 | 2,376,905 | -0.33(-0.95%) |
Jan 08, 2020 | 35.12 | 35.31 | 35.05 | 35.15 | 1,831,159 | +0.17(+0.50%) |
Jan 07, 2020 | 34.86 | 35.12 | 34.85 | 34.98 | 1,409,612 | +0.00(+0.00%) |
Jan 06, 2020 | 34.92 | 35.05 | 34.90 | 34.98 | 1,072,235 | -0.04(-0.11%) |
Jan 03, 2020 | 34.82 | 35.20 | 34.79 | 35.02 | 1,679,203 | -0.24(-0.67%) |
Jan 02, 2020 | 35.45 | 35.48 | 35.17 | 35.26 | 1,920,604 | +0.13(+0.38%) |
Dec 31, 2019 | 35.09 | 35.18 | 34.94 | 35.12 | 1,119,677 | -0.01(-0.02%) |
Dec 30, 2019 | 35.24 | 35.32 | 35.11 | 35.13 | 1,115,290 | -0.13(-0.38%) |
Dec 27, 2019 | 35.43 | 35.49 | 35.24 | 35.26 | 1,162,358 | +0.08(+0.22%) |
Dec 26, 2019 | 35.12 | 35.25 | 35.08 | 35.19 | 1,023,044 | +0.22(+0.64%) |
Dec 24, 2019 | 35.10 | 35.12 | 34.95 | 34.96 | 579,309 | -0.04(-0.11%) |
Dec 23, 2019 | 34.87 | 35.03 | 34.81 | 35.00 | 1,540,633 | +0.10(+0.29%) |
Dec 20, 2019 | 35.24 | 35.29 | 34.88 | 34.90 | 1,701,011 | -0.17(-0.49%) |
Dec 19, 2019 | 35.08 | 35.18 | 34.94 | 35.07 | 1,433,331 | -0.07(-0.20%) |
Dec 18, 2019 | 35.20 | 35.26 | 35.08 | 35.14 | 1,769,021 | -0.37(-1.03%) |
Dec 17, 2019 | 35.12 | 35.58 | 35.10 | 35.51 | 3,567,964 | +0.08(+0.22%) |
Dec 16, 2019 | 35.81 | 35.81 | 35.41 | 35.43 | 2,570,256 | +0.66(+1.90%) |
Dec 13, 2019 | 34.92 | 35.25 | 34.50 | 34.77 | 3,443,925 | +0.27(+0.78%) |
Dec 12, 2019 | 34.04 | 34.60 | 33.98 | 34.50 | 3,390,386 | +0.33(+0.98%) |
Dec 11, 2019 | 33.82 | 34.27 | 33.76 | 34.17 | 3,138,345 | +0.40(+1.20%) |
Dec 10, 2019 | 33.50 | 33.79 | 33.42 | 33.76 | 2,704,111 | +0.21(+0.61%) |
Dec 09, 2019 | 33.49 | 33.76 | 33.46 | 33.56 | 1,936,076 | +0.33(+1.00%) |
Dec 06, 2019 | 33.28 | 33.37 | 33.19 | 33.22 | 1,972,675 | +0.43(+1.31%) |
Dec 05, 2019 | 32.82 | 32.93 | 32.59 | 32.79 | 1,578,214 | -0.22(-0.66%) |
Dec 04, 2019 | 32.75 | 33.04 | 32.67 | 33.01 | 1,538,425 | +0.40(+1.24%) |
Dec 03, 2019 | 32.50 | 32.66 | 32.38 | 32.61 | 2,153,404 | -0.62(-1.86%) |
Dec 02, 2019 | 33.04 | 33.26 | 32.99 | 33.22 | 2,173,626 | +0.14(+0.43%) |
Nov 29, 2019 | 32.90 | 33.12 | 32.86 | 33.08 | 1,553,030 | -0.21(-0.62%) |
Nov 27, 2019 | 33.27 | 33.31 | 33.02 | 33.29 | 1,689,329 | +0.18(+0.54%) |
Nov 26, 2019 | 33.18 | 33.22 | 32.97 | 33.11 | 1,956,130 | +0.07(+0.21%) |
Nov 25, 2019 | 32.98 | 33.11 | 32.91 | 33.04 | 1,765,597 | +0.40(+1.22%) |
Nov 22, 2019 | 32.75 | 32.79 | 32.54 | 32.64 | 1,667,676 | +0.33(+1.03%) |
Nov 21, 2019 | 32.03 | 32.36 | 31.87 | 32.30 | 1,642,135 | +0.06(+0.20%) |
Nov 20, 2019 | 32.30 | 32.49 | 32.15 | 32.24 | 2,045,871 | -0.58(-1.76%) |
Nov 19, 2019 | 33.14 | 33.22 | 32.69 | 32.82 | 2,357,406 | +0.30(+0.93%) |
Nov 18, 2019 | 32.57 | 32.57 | 32.33 | 32.52 | 1,854,567 | -0.15(-0.47%) |
Nov 15, 2019 | 32.35 | 32.70 | 32.26 | 32.67 | 3,373,361 | +0.64(+1.98%) |
Nov 14, 2019 | 31.97 | 32.19 | 31.91 | 32.03 | 2,433,937 | +0.12(+0.38%) |
Nov 13, 2019 | 31.92 | 32.06 | 31.81 | 31.91 | 2,353,321 | -0.39(-1.21%) |
Nov 12, 2019 | 32.34 | 32.54 | 32.22 | 32.30 | 2,764,609 | -0.03(-0.10%) |
Nov 11, 2019 | 32.06 | 32.36 | 31.91 | 32.34 | 2,954,344 | -0.27(-0.83%) |
Nov 08, 2019 | 32.45 | 32.67 | 32.45 | 32.61 | 2,202,436 | -0.44(-1.32%) |
Nov 07, 2019 | 33.25 | 33.31 | 32.97 | 33.04 | 2,317,251 | +0.04(+0.14%) |
Nov 06, 2019 | 33.45 | 33.45 | 32.92 | 33.00 | 3,239,696 | -0.29(-0.87%) |
Nov 05, 2019 | 33.52 | 33.61 | 33.24 | 33.29 | 5,355,682 | +0.60(+1.85%) |
Nov 04, 2019 | 32.73 | 32.91 | 32.61 | 32.68 | 2,649,131 | +0.59(+1.84%) |