Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.34 | 25.25 | 24.29 | 25.25 | 5,927,125 | +0.90(+3.72%) |
Oct 29, 2020 | 23.74 | 24.58 | 23.74 | 24.35 | 2,541,408 | +0.25(+1.03%) |
Oct 28, 2020 | 24.55 | 24.79 | 24.00 | 24.10 | 3,917,419 | -0.83(-3.32%) |
Oct 27, 2020 | 25.09 | 25.10 | 24.80 | 24.93 | 3,233,899 | -0.22(-0.87%) |
Oct 26, 2020 | 25.54 | 25.56 | 24.84 | 25.15 | 5,090,516 | -0.64(-2.47%) |
Oct 23, 2020 | 26.30 | 26.34 | 25.44 | 25.79 | 3,637,646 | -0.36(-1.38%) |
Oct 22, 2020 | 25.56 | 26.28 | 25.44 | 26.15 | 3,751,453 | +0.85(+3.35%) |
Oct 21, 2020 | 24.66 | 25.42 | 24.55 | 25.30 | 2,701,663 | +0.50(+2.00%) |
Oct 20, 2020 | 25.14 | 25.14 | 24.63 | 24.80 | 3,573,558 | +0.03(+0.12%) |
Oct 19, 2020 | 25.79 | 25.81 | 24.73 | 24.78 | 3,929,268 | -0.80(-3.13%) |
Oct 16, 2020 | 25.81 | 25.93 | 25.28 | 25.58 | 3,600,363 | -0.07(-0.26%) |
Oct 15, 2020 | 25.51 | 25.69 | 25.11 | 25.64 | 6,650,719 | +0.00(+0.00%) |
Oct 14, 2020 | 25.96 | 26.14 | 25.61 | 25.64 | 3,453,191 | -0.29(-1.10%) |
Oct 13, 2020 | 27.51 | 27.54 | 25.86 | 25.93 | 7,547,969 | -1.63(-5.91%) |
Oct 12, 2020 | 28.03 | 28.11 | 27.45 | 27.56 | 3,382,930 | -0.24(-0.86%) |
Oct 09, 2020 | 28.35 | 28.57 | 27.65 | 27.79 | 3,402,186 | -0.35(-1.25%) |
Oct 08, 2020 | 27.85 | 28.16 | 27.54 | 28.15 | 2,635,709 | +0.56(+2.04%) |
Oct 07, 2020 | 26.85 | 27.86 | 26.76 | 27.58 | 4,715,576 | +1.00(+3.76%) |
Oct 06, 2020 | 27.40 | 27.67 | 26.48 | 26.58 | 3,760,453 | -0.75(-2.75%) |
Oct 05, 2020 | 26.88 | 27.40 | 26.68 | 27.34 | 2,719,612 | +0.60(+2.24%) |
Oct 02, 2020 | 26.36 | 27.00 | 25.63 | 26.74 | 4,548,291 | +0.06(+0.21%) |
Oct 01, 2020 | 26.62 | 26.87 | 26.19 | 26.68 | 3,610,295 | +0.18(+0.68%) |
Sep 30, 2020 | 26.65 | 27.16 | 26.18 | 26.50 | 4,767,254 | +0.06(+0.22%) |
Sep 29, 2020 | 26.39 | 26.63 | 25.82 | 26.44 | 3,502,789 | -0.07(-0.25%) |
Sep 28, 2020 | 25.79 | 26.53 | 25.78 | 26.51 | 3,269,165 | +1.09(+4.27%) |
Sep 25, 2020 | 24.74 | 25.56 | 24.68 | 25.42 | 3,516,660 | +0.48(+1.91%) |
Sep 24, 2020 | 24.73 | 25.17 | 24.35 | 24.95 | 2,565,925 | +0.28(+1.12%) |
Sep 23, 2020 | 25.32 | 25.68 | 24.62 | 24.67 | 3,913,266 | -0.82(-3.21%) |
Sep 22, 2020 | 25.57 | 25.82 | 25.29 | 25.49 | 4,537,950 | -0.01(-0.04%) |
Sep 21, 2020 | 26.21 | 26.35 | 25.18 | 25.50 | 5,038,661 | -1.12(-4.22%) |
Sep 18, 2020 | 27.28 | 27.29 | 26.27 | 26.62 | 7,107,992 | -0.64(-2.34%) |
Sep 17, 2020 | 27.33 | 27.85 | 27.02 | 27.26 | 4,454,247 | -0.68(-2.42%) |
Sep 16, 2020 | 27.48 | 28.49 | 27.38 | 27.94 | 5,621,051 | +0.70(+2.55%) |
Sep 15, 2020 | 27.36 | 27.61 | 27.01 | 27.24 | 3,519,186 | -0.05(-0.17%) |
Sep 14, 2020 | 26.94 | 27.90 | 26.87 | 27.29 | 6,089,290 | +0.50(+1.85%) |
Sep 11, 2020 | 26.97 | 27.27 | 26.32 | 26.79 | 4,974,050 | -0.05(-0.18%) |
Sep 10, 2020 | 26.92 | 27.38 | 26.67 | 26.84 | 4,646,644 | -0.01(-0.04%) |
Sep 09, 2020 | 26.42 | 27.07 | 26.07 | 26.85 | 5,021,205 | +0.49(+1.84%) |
Sep 08, 2020 | 26.19 | 26.94 | 26.14 | 26.37 | 5,189,785 | +0.03(+0.11%) |
Sep 04, 2020 | 26.55 | 26.63 | 25.92 | 26.34 | 5,176,218 | +0.30(+1.13%) |
Sep 03, 2020 | 26.73 | 27.25 | 25.91 | 26.04 | 6,572,497 | -0.50(-1.90%) |
Sep 02, 2020 | 26.17 | 26.76 | 26.16 | 26.55 | 3,694,002 | +0.42(+1.60%) |
Sep 01, 2020 | 25.52 | 26.26 | 25.52 | 26.13 | 4,218,160 | -0.18(-0.69%) |
Aug 31, 2020 | 26.44 | 26.83 | 26.11 | 26.31 | 6,274,711 | +0.04(+0.16%) |
Aug 28, 2020 | 26.06 | 26.28 | 25.88 | 26.27 | 4,087,169 | +0.23(+0.89%) |
Aug 27, 2020 | 25.87 | 26.27 | 25.77 | 26.03 | 3,813,501 | +0.40(+1.55%) |
Aug 26, 2020 | 25.30 | 25.78 | 25.14 | 25.64 | 4,726,800 | +0.24(+0.93%) |
Aug 25, 2020 | 25.45 | 25.71 | 24.94 | 25.40 | 4,315,598 | -0.08(-0.30%) |
Aug 24, 2020 | 24.63 | 25.63 | 24.55 | 25.48 | 3,834,334 | +0.93(+3.77%) |
Aug 21, 2020 | 24.38 | 24.60 | 24.15 | 24.55 | 3,194,358 | +0.10(+0.42%) |
Aug 20, 2020 | 24.28 | 24.57 | 24.09 | 24.45 | 4,997,231 | +0.04(+0.15%) |
Aug 19, 2020 | 24.17 | 24.69 | 24.17 | 24.41 | 3,640,313 | +0.20(+0.82%) |
Aug 18, 2020 | 24.15 | 24.36 | 24.03 | 24.21 | 2,831,241 | +0.08(+0.31%) |
Aug 17, 2020 | 24.45 | 24.49 | 23.77 | 24.14 | 3,284,082 | -0.17(-0.70%) |
Aug 14, 2020 | 24.17 | 24.59 | 23.81 | 24.31 | 3,215,008 | +0.16(+0.66%) |
Aug 13, 2020 | 23.46 | 24.18 | 23.35 | 24.15 | 6,924,406 | +0.61(+2.61%) |
Aug 12, 2020 | 23.56 | 23.74 | 23.23 | 23.53 | 5,011,496 | +0.25(+1.05%) |
Aug 11, 2020 | 23.40 | 24.08 | 23.22 | 23.29 | 8,449,379 | +0.25(+1.07%) |
Aug 10, 2020 | 23.24 | 23.48 | 22.82 | 23.04 | 10,449,169 | -0.25(-1.09%) |
Aug 07, 2020 | 23.49 | 23.70 | 22.92 | 23.30 | 7,489,613 | -0.30(-1.28%) |
Aug 06, 2020 | 23.51 | 23.91 | 23.27 | 23.60 | 6,313,846 | +0.25(+1.05%) |
Aug 05, 2020 | 23.95 | 24.28 | 22.87 | 23.35 | 8,077,986 | -1.06(-4.33%) |
Aug 04, 2020 | 24.85 | 25.69 | 24.41 | 24.41 | 5,784,602 | -0.48(-1.93%) |
Aug 03, 2020 | 24.34 | 24.95 | 24.01 | 24.89 | 4,051,742 | +0.56(+2.29%) |
Jul 31, 2020 | 24.40 | 24.40 | 23.77 | 24.34 | 4,156,319 | -0.05(-0.19%) |
Jul 30, 2020 | 24.08 | 24.55 | 23.85 | 24.38 | 3,886,113 | -0.04(-0.15%) |
Jul 29, 2020 | 24.43 | 24.60 | 24.00 | 24.42 | 2,298,090 | +0.11(+0.47%) |
Jul 28, 2020 | 24.12 | 24.73 | 24.04 | 24.31 | 2,746,805 | +0.02(+0.08%) |
Jul 27, 2020 | 25.10 | 25.27 | 24.00 | 24.29 | 4,819,241 | -0.89(-3.53%) |
Jul 24, 2020 | 24.95 | 25.86 | 24.85 | 25.18 | 4,376,583 | +0.40(+1.60%) |
Jul 23, 2020 | 24.62 | 25.05 | 24.50 | 24.78 | 4,267,381 | +0.31(+1.27%) |
Jul 22, 2020 | 24.05 | 24.51 | 23.82 | 24.47 | 3,028,278 | +0.48(+2.01%) |
Jul 21, 2020 | 23.53 | 24.24 | 23.43 | 23.99 | 5,202,696 | +0.60(+2.58%) |
Jul 20, 2020 | 23.74 | 23.98 | 22.95 | 23.38 | 4,068,848 | -0.49(-2.06%) |
Jul 17, 2020 | 24.72 | 24.89 | 23.62 | 23.87 | 5,379,526 | -0.84(-3.40%) |
Jul 16, 2020 | 24.43 | 24.90 | 24.34 | 24.71 | 2,330,240 | +0.10(+0.42%) |
Jul 15, 2020 | 23.92 | 24.72 | 23.92 | 24.61 | 5,671,944 | +0.97(+4.11%) |
Jul 14, 2020 | 23.40 | 24.00 | 23.12 | 23.64 | 3,880,955 | +0.07(+0.28%) |
Jul 13, 2020 | 23.71 | 24.11 | 22.98 | 23.57 | 6,149,413 | -0.34(-1.42%) |
Jul 10, 2020 | 23.07 | 23.97 | 22.86 | 23.91 | 3,557,688 | +0.90(+3.90%) |
Jul 09, 2020 | 23.87 | 24.00 | 22.60 | 23.01 | 6,272,972 | -0.88(-3.68%) |
Jul 08, 2020 | 24.16 | 24.24 | 23.61 | 23.89 | 4,528,639 | -0.37(-1.52%) |
Jul 07, 2020 | 24.78 | 24.91 | 24.20 | 24.26 | 4,039,960 | -0.76(-3.06%) |
Jul 06, 2020 | 25.51 | 25.77 | 24.67 | 25.02 | 5,397,211 | -0.06(-0.23%) |
Jul 02, 2020 | 26.09 | 26.19 | 25.00 | 25.08 | 3,827,194 | -0.35(-1.37%) |
Jul 01, 2020 | 25.42 | 25.83 | 25.01 | 25.43 | 3,944,196 | +0.10(+0.41%) |
Jun 30, 2020 | 25.31 | 25.50 | 25.00 | 25.33 | 4,064,159 | -0.08(-0.30%) |
Jun 29, 2020 | 24.43 | 25.43 | 24.30 | 25.40 | 4,911,508 | +1.13(+4.67%) |
Jun 26, 2020 | 25.19 | 25.25 | 24.05 | 24.27 | 7,795,018 | -1.16(-4.57%) |
Jun 25, 2020 | 25.49 | 25.59 | 24.95 | 25.43 | 6,122,975 | -0.42(-1.64%) |
Jun 24, 2020 | 26.39 | 26.52 | 25.40 | 25.86 | 5,407,647 | -0.83(-3.11%) |
Jun 23, 2020 | 26.88 | 27.24 | 26.61 | 26.69 | 5,837,611 | +0.14(+0.53%) |
Jun 22, 2020 | 26.48 | 26.64 | 26.04 | 26.54 | 5,897,486 | -0.20(-0.74%) |
Jun 19, 2020 | 28.47 | 28.47 | 26.64 | 26.74 | 8,016,447 | -0.64(-2.34%) |
Jun 18, 2020 | 26.47 | 27.42 | 26.18 | 27.39 | 5,322,246 | +0.88(+3.31%) |
Jun 17, 2020 | 26.71 | 26.93 | 26.26 | 26.51 | 5,472,324 | -0.23(-0.85%) |
Jun 16, 2020 | 28.47 | 28.77 | 26.41 | 26.73 | 4,963,629 | -0.93(-3.35%) |
Jun 15, 2020 | 25.84 | 28.09 | 25.60 | 27.66 | 5,181,431 | +0.94(+3.54%) |
Jun 12, 2020 | 27.29 | 27.41 | 26.12 | 26.71 | 4,469,984 | +0.22(+0.82%) |
Jun 11, 2020 | 27.73 | 27.81 | 26.36 | 26.50 | 6,238,056 | -1.96(-6.90%) |
Jun 10, 2020 | 28.99 | 29.10 | 27.89 | 28.46 | 4,583,249 | -0.63(-2.17%) |
Jun 09, 2020 | 29.95 | 30.33 | 29.04 | 29.09 | 5,293,895 | -1.58(-5.14%) |
Jun 08, 2020 | 29.30 | 30.95 | 29.30 | 30.67 | 5,828,015 | +1.54(+5.28%) |
Jun 05, 2020 | 30.14 | 30.55 | 28.83 | 29.13 | 5,922,244 | +0.30(+1.05%) |
Jun 04, 2020 | 28.87 | 29.32 | 28.41 | 28.83 | 3,884,561 | -0.23(-0.78%) |
Jun 03, 2020 | 28.15 | 29.44 | 27.81 | 29.06 | 6,102,505 | +1.39(+5.02%) |
Jun 02, 2020 | 27.98 | 28.10 | 27.45 | 27.67 | 3,770,077 | -0.23(-0.81%) |
Jun 01, 2020 | 27.51 | 28.09 | 27.45 | 27.90 | 2,612,425 | +0.35(+1.27%) |
May 29, 2020 | 27.17 | 27.58 | 26.78 | 27.55 | 4,427,307 | +0.23(+0.83%) |
May 28, 2020 | 27.96 | 28.27 | 27.25 | 27.32 | 3,600,888 | -0.68(-2.43%) |
May 27, 2020 | 28.03 | 28.48 | 27.42 | 28.00 | 5,591,977 | +0.59(+2.14%) |
May 26, 2020 | 27.14 | 27.62 | 26.89 | 27.41 | 4,765,045 | +1.16(+4.42%) |
May 22, 2020 | 26.00 | 26.41 | 25.94 | 26.25 | 2,813,555 | +0.17(+0.65%) |
May 21, 2020 | 26.07 | 26.51 | 26.03 | 26.08 | 3,119,219 | -0.18(-0.68%) |
May 20, 2020 | 26.33 | 26.85 | 26.09 | 26.26 | 3,417,063 | +0.23(+0.87%) |
May 19, 2020 | 25.96 | 26.56 | 25.50 | 26.03 | 4,596,263 | +0.09(+0.36%) |
May 18, 2020 | 25.49 | 26.10 | 25.15 | 25.94 | 4,800,641 | +1.33(+5.41%) |
May 15, 2020 | 24.10 | 24.73 | 23.83 | 24.61 | 3,320,904 | +0.27(+1.13%) |
May 14, 2020 | 22.78 | 24.39 | 22.45 | 24.34 | 5,107,957 | +1.18(+5.10%) |
May 13, 2020 | 23.82 | 23.82 | 22.42 | 23.15 | 4,808,206 | -0.78(-3.27%) |
May 12, 2020 | 24.37 | 24.63 | 23.77 | 23.94 | 4,168,176 | -0.30(-1.25%) |
May 11, 2020 | 24.12 | 24.61 | 23.65 | 24.24 | 4,774,960 | -0.31(-1.27%) |
May 08, 2020 | 24.52 | 24.84 | 24.20 | 24.55 | 7,003,656 | +0.71(+2.97%) |
May 07, 2020 | 24.99 | 25.57 | 23.81 | 23.84 | 8,604,054 | +0.42(+1.77%) |
May 06, 2020 | 22.95 | 23.61 | 22.26 | 23.43 | 5,690,745 | +0.67(+2.95%) |
May 05, 2020 | 23.65 | 23.95 | 22.56 | 22.76 | 5,157,564 | -0.85(-3.60%) |
May 04, 2020 | 23.91 | 24.00 | 23.19 | 23.61 | 4,482,085 | -0.41(-1.69%) |
May 01, 2020 | 24.01 | 24.38 | 23.58 | 24.01 | 2,946,773 | -0.42(-1.70%) |
Apr 30, 2020 | 26.03 | 26.33 | 23.99 | 24.43 | 6,416,921 | -2.36(-8.81%) |
Apr 29, 2020 | 26.46 | 27.03 | 26.40 | 26.79 | 5,440,886 | +1.16(+4.53%) |
Apr 28, 2020 | 25.49 | 26.50 | 25.22 | 25.63 | 5,996,913 | +0.71(+2.84%) |
Apr 27, 2020 | 23.81 | 25.19 | 23.62 | 24.92 | 4,143,642 | +1.47(+6.26%) |
Apr 24, 2020 | 23.51 | 23.62 | 23.00 | 23.45 | 5,247,262 | -0.02(-0.10%) |
Apr 23, 2020 | 23.49 | 24.02 | 22.59 | 23.48 | 4,449,623 | +0.09(+0.36%) |
Apr 22, 2020 | 24.60 | 24.92 | 23.33 | 23.39 | 4,199,148 | -0.73(-3.02%) |
Apr 21, 2020 | 23.97 | 24.46 | 23.75 | 24.12 | 3,341,397 | -0.49(-2.00%) |
Apr 20, 2020 | 24.71 | 25.29 | 24.53 | 24.61 | 2,701,991 | -0.77(-3.03%) |
Apr 17, 2020 | 24.73 | 25.45 | 24.52 | 25.38 | 4,243,048 | +1.26(+5.23%) |
Apr 16, 2020 | 24.21 | 24.51 | 23.47 | 24.12 | 2,747,456 | -0.15(-0.62%) |
Apr 15, 2020 | 24.34 | 24.43 | 23.57 | 24.27 | 2,599,318 | -0.76(-3.06%) |
Apr 14, 2020 | 24.87 | 25.18 | 24.47 | 25.03 | 2,896,655 | +0.49(+2.00%) |
Apr 13, 2020 | 24.39 | 24.66 | 23.55 | 24.54 | 3,672,851 | +0.00(+0.00%) |
Apr 09, 2020 | 25.06 | 25.57 | 24.17 | 24.54 | 5,485,634 | -0.29(-1.18%) |
Apr 08, 2020 | 24.50 | 25.09 | 24.09 | 24.84 | 5,117,162 | +0.76(+3.18%) |
Apr 07, 2020 | 24.75 | 25.60 | 23.98 | 24.07 | 4,828,762 | +0.41(+1.72%) |
Apr 06, 2020 | 22.12 | 23.85 | 22.02 | 23.66 | 4,716,437 | +2.61(+12.38%) |
Apr 03, 2020 | 21.26 | 21.46 | 20.60 | 21.06 | 4,549,300 | -0.35(-1.63%) |
Apr 02, 2020 | 21.24 | 22.19 | 20.78 | 21.41 | 5,236,156 | +0.31(+1.48%) |
Apr 01, 2020 | 21.41 | 21.51 | 20.73 | 21.10 | 4,824,759 | -1.22(-5.46%) |
Mar 31, 2020 | 23.32 | 23.44 | 22.14 | 22.31 | 5,923,954 | -0.64(-2.80%) |
Mar 30, 2020 | 21.06 | 23.11 | 20.78 | 22.96 | 6,258,351 | +1.70(+8.00%) |
Mar 27, 2020 | 22.81 | 22.91 | 21.09 | 21.26 | 6,496,201 | -2.32(-9.85%) |
Mar 26, 2020 | 22.85 | 24.13 | 22.81 | 23.58 | 5,491,513 | +0.78(+3.44%) |
Mar 25, 2020 | 21.11 | 24.00 | 20.76 | 22.80 | 7,969,260 | +1.75(+8.30%) |
Mar 24, 2020 | 19.94 | 21.11 | 19.41 | 21.05 | 6,717,533 | +1.97(+10.35%) |
Mar 23, 2020 | 19.95 | 20.15 | 18.71 | 19.08 | 8,568,788 | -0.75(-3.76%) |
Mar 20, 2020 | 21.88 | 22.29 | 19.69 | 19.82 | 8,999,799 | -1.73(-8.02%) |
Mar 19, 2020 | 21.05 | 22.57 | 19.62 | 21.55 | 6,444,153 | +0.45(+2.15%) |
Mar 18, 2020 | 22.40 | 23.32 | 20.62 | 21.10 | 7,539,046 | -2.64(-11.14%) |
Mar 17, 2020 | 23.01 | 24.16 | 21.64 | 23.74 | 8,208,272 | +1.07(+4.71%) |
Mar 16, 2020 | 22.48 | 23.58 | 21.83 | 22.67 | 10,172,219 | -2.02(-8.18%) |
Mar 13, 2020 | 26.03 | 27.05 | 23.23 | 24.69 | 7,158,476 | -0.07(-0.27%) |
Mar 12, 2020 | 25.27 | 25.59 | 23.49 | 24.76 | 8,223,952 | -1.47(-5.62%) |
Mar 11, 2020 | 26.64 | 27.06 | 25.99 | 26.23 | 5,724,202 | -1.26(-4.57%) |
Mar 10, 2020 | 26.70 | 27.63 | 25.50 | 27.49 | 4,880,251 | +1.54(+5.93%) |
Mar 09, 2020 | 25.43 | 26.43 | 23.65 | 25.95 | 7,401,118 | -1.28(-4.72%) |
Mar 06, 2020 | 26.68 | 27.47 | 26.59 | 27.23 | 8,899,092 | -0.57(-2.04%) |
Mar 05, 2020 | 28.48 | 28.70 | 27.56 | 27.80 | 5,710,105 | -1.41(-4.82%) |
Mar 04, 2020 | 29.58 | 29.81 | 28.73 | 29.21 | 4,594,239 | -0.06(-0.19%) |
Mar 03, 2020 | 29.67 | 30.81 | 28.95 | 29.26 | 5,156,268 | -0.84(-2.79%) |
Mar 02, 2020 | 28.81 | 30.13 | 28.45 | 30.11 | 8,002,797 | +1.28(+4.46%) |
Feb 28, 2020 | 28.36 | 29.70 | 28.28 | 28.82 | 8,071,083 | -0.56(-1.91%) |
Feb 27, 2020 | 30.22 | 30.84 | 29.37 | 29.38 | 7,935,452 | -1.36(-4.42%) |
Feb 26, 2020 | 31.46 | 31.66 | 30.38 | 30.74 | 6,007,386 | -0.39(-1.26%) |
Feb 25, 2020 | 32.64 | 32.81 | 30.96 | 31.14 | 5,590,332 | -1.39(-4.27%) |
Feb 24, 2020 | 33.42 | 33.42 | 32.33 | 32.52 | 5,949,089 | -1.22(-3.61%) |
Feb 21, 2020 | 34.42 | 35.25 | 33.52 | 33.74 | 5,358,714 | -0.98(-2.81%) |
Feb 20, 2020 | 35.35 | 35.53 | 34.06 | 34.72 | 5,659,025 | -0.94(-2.63%) |
Feb 19, 2020 | 35.56 | 35.89 | 35.25 | 35.66 | 1,961,776 | +0.23(+0.66%) |
Feb 18, 2020 | 35.40 | 35.62 | 35.11 | 35.42 | 2,202,951 | -0.02(-0.05%) |
Feb 14, 2020 | 35.70 | 35.73 | 35.14 | 35.44 | 2,505,981 | -0.19(-0.53%) |
Feb 13, 2020 | 35.19 | 35.88 | 35.12 | 35.63 | 2,170,311 | +0.31(+0.88%) |
Feb 12, 2020 | 35.00 | 35.35 | 34.91 | 35.32 | 3,523,327 | +0.51(+1.45%) |
Feb 11, 2020 | 34.91 | 35.10 | 34.37 | 34.81 | 2,720,158 | -0.16(-0.46%) |
Feb 10, 2020 | 34.57 | 35.07 | 34.43 | 34.97 | 3,426,885 | +0.28(+0.81%) |
Feb 07, 2020 | 34.67 | 34.76 | 34.20 | 34.69 | 3,876,244 | -0.10(-0.30%) |
Feb 06, 2020 | 36.66 | 36.96 | 34.44 | 34.79 | 9,958,224 | -1.46(-4.03%) |
Feb 05, 2020 | 36.13 | 36.55 | 35.74 | 36.26 | 6,756,682 | +0.60(+1.68%) |
Feb 04, 2020 | 35.59 | 35.92 | 35.39 | 35.66 | 3,552,824 | +0.41(+1.17%) |
Feb 03, 2020 | 34.97 | 35.62 | 34.79 | 35.24 | 3,595,895 | +0.48(+1.38%) |
Jan 31, 2020 | 34.69 | 34.88 | 34.19 | 34.76 | 5,635,711 | +0.05(+0.14%) |
Jan 30, 2020 | 33.91 | 34.76 | 33.80 | 34.72 | 3,153,843 | +0.42(+1.23%) |
Jan 29, 2020 | 34.64 | 34.90 | 34.15 | 34.30 | 2,768,950 | -0.53(-1.51%) |
Jan 28, 2020 | 35.02 | 35.09 | 34.46 | 34.82 | 3,485,745 | +0.24(+0.71%) |
Jan 27, 2020 | 34.16 | 34.70 | 33.93 | 34.58 | 10,569,331 | +0.25(+0.74%) |
Jan 24, 2020 | 34.97 | 35.12 | 33.92 | 34.32 | 9,908,305 | -0.83(-2.35%) |
Jan 23, 2020 | 36.35 | 36.58 | 35.01 | 35.15 | 6,234,796 | -1.49(-4.07%) |
Jan 22, 2020 | 36.71 | 36.86 | 36.43 | 36.64 | 4,182,073 | -0.02(-0.05%) |
Jan 21, 2020 | 36.56 | 36.92 | 36.41 | 36.66 | 4,378,206 | -0.23(-0.61%) |
Jan 17, 2020 | 36.83 | 37.25 | 36.71 | 36.88 | 5,104,543 | +0.22(+0.59%) |
Jan 16, 2020 | 35.36 | 36.70 | 35.27 | 36.67 | 7,853,184 | +1.53(+4.35%) |
Jan 15, 2020 | 35.03 | 35.25 | 34.85 | 35.14 | 6,575,765 | +0.21(+0.59%) |
Jan 14, 2020 | 34.49 | 35.17 | 34.46 | 34.93 | 4,832,707 | +0.25(+0.73%) |
Jan 13, 2020 | 34.43 | 34.83 | 34.19 | 34.68 | 2,852,495 | +0.25(+0.74%) |
Jan 10, 2020 | 34.80 | 34.91 | 34.35 | 34.43 | 2,841,320 | -0.43(-1.24%) |
Jan 09, 2020 | 34.86 | 35.03 | 34.52 | 34.86 | 3,863,099 | +0.07(+0.19%) |
Jan 08, 2020 | 34.81 | 35.17 | 34.73 | 34.79 | 3,956,731 | +0.04(+0.11%) |
Jan 07, 2020 | 34.28 | 34.90 | 34.13 | 34.76 | 3,470,670 | +0.47(+1.37%) |
Jan 06, 2020 | 34.37 | 34.46 | 34.09 | 34.29 | 2,596,764 | -0.09(-0.26%) |
Jan 03, 2020 | 34.40 | 34.67 | 34.33 | 34.38 | 4,304,592 | -0.38(-1.09%) |
Jan 02, 2020 | 35.07 | 35.13 | 34.29 | 34.76 | 4,800,452 | +0.00(+0.00%) |
Dec 31, 2019 | 34.63 | 34.85 | 34.46 | 34.76 | 2,469,610 | -0.01(-0.03%) |
Dec 30, 2019 | 35.08 | 35.21 | 34.68 | 34.76 | 3,242,026 | -0.31(-0.88%) |
Dec 27, 2019 | 35.30 | 35.36 | 34.89 | 35.07 | 2,100,139 | -0.15(-0.43%) |
Dec 26, 2019 | 34.93 | 35.32 | 34.93 | 35.22 | 3,945,560 | +0.25(+0.72%) |
Dec 24, 2019 | 35.10 | 35.25 | 34.92 | 34.97 | 2,069,847 | -0.15(-0.41%) |
Dec 23, 2019 | 34.85 | 35.28 | 34.73 | 35.12 | 3,959,346 | +0.27(+0.77%) |
Dec 20, 2019 | 34.96 | 34.96 | 34.43 | 34.85 | 6,625,304 | +0.16(+0.46%) |
Dec 19, 2019 | 34.46 | 34.85 | 34.46 | 34.69 | 2,804,411 | +0.07(+0.19%) |
Dec 18, 2019 | 34.87 | 35.00 | 34.59 | 34.62 | 3,618,496 | -0.22(-0.62%) |
Dec 17, 2019 | 34.42 | 34.93 | 34.16 | 34.84 | 4,419,065 | +0.33(+0.95%) |
Dec 16, 2019 | 34.64 | 34.84 | 34.41 | 34.51 | 4,557,630 | +0.04(+0.11%) |
Dec 13, 2019 | 34.44 | 34.68 | 34.23 | 34.47 | 6,368,573 | -0.08(-0.22%) |
Dec 12, 2019 | 34.05 | 34.63 | 33.85 | 34.55 | 6,182,483 | +0.65(+1.91%) |
Dec 11, 2019 | 33.52 | 34.31 | 33.52 | 33.90 | 6,046,262 | +0.33(+0.98%) |
Dec 10, 2019 | 33.29 | 33.76 | 33.04 | 33.57 | 6,396,230 | +0.18(+0.53%) |
Dec 09, 2019 | 33.28 | 33.76 | 33.14 | 33.40 | 3,038,838 | +0.19(+0.56%) |
Dec 06, 2019 | 33.48 | 33.67 | 33.14 | 33.21 | 1,848,954 | -0.07(-0.23%) |
Dec 05, 2019 | 33.42 | 33.54 | 33.03 | 33.28 | 3,116,524 | +0.00(+0.00%) |
Dec 04, 2019 | 33.31 | 33.46 | 32.81 | 33.28 | 4,019,419 | +0.29(+0.88%) |
Dec 03, 2019 | 33.20 | 33.31 | 32.54 | 32.99 | 4,487,729 | -0.38(-1.15%) |
Dec 02, 2019 | 33.52 | 33.77 | 33.33 | 33.38 | 2,772,515 | -0.15(-0.45%) |
Nov 29, 2019 | 33.57 | 33.75 | 33.16 | 33.53 | 1,818,449 | -0.02(-0.06%) |
Nov 27, 2019 | 33.81 | 33.93 | 33.45 | 33.55 | 2,619,361 | -0.14(-0.42%) |
Nov 26, 2019 | 33.44 | 33.84 | 33.33 | 33.69 | 3,291,872 | +0.23(+0.70%) |
Nov 25, 2019 | 33.47 | 33.62 | 33.14 | 33.45 | 5,234,982 | +0.02(+0.06%) |
Nov 22, 2019 | 33.54 | 33.79 | 33.29 | 33.43 | 4,701,688 | -0.04(-0.11%) |
Nov 21, 2019 | 33.69 | 34.08 | 33.34 | 33.47 | 3,052,211 | -0.18(-0.53%) |
Nov 20, 2019 | 33.43 | 34.14 | 33.43 | 33.65 | 4,608,264 | -0.35(-1.02%) |
Nov 19, 2019 | 33.02 | 34.06 | 33.02 | 34.00 | 6,756,040 | +1.00(+3.04%) |
Nov 18, 2019 | 32.17 | 33.05 | 32.07 | 32.99 | 6,069,341 | +0.86(+2.68%) |
Nov 15, 2019 | 32.24 | 32.51 | 31.81 | 32.13 | 4,818,587 | +0.05(+0.15%) |
Nov 14, 2019 | 32.01 | 32.36 | 31.87 | 32.08 | 4,290,277 | -0.04(-0.12%) |
Nov 13, 2019 | 32.22 | 32.55 | 32.06 | 32.12 | 4,863,132 | -0.21(-0.65%) |
Nov 12, 2019 | 32.88 | 32.91 | 32.30 | 32.33 | 4,166,229 | -0.47(-1.44%) |
Nov 11, 2019 | 32.77 | 32.88 | 32.43 | 32.81 | 3,498,630 | -0.14(-0.43%) |
Nov 08, 2019 | 32.81 | 33.03 | 32.43 | 32.95 | 5,311,464 | +0.19(+0.57%) |
Nov 07, 2019 | 31.83 | 32.79 | 31.29 | 32.76 | 9,660,045 | +1.73(+5.56%) |
Nov 06, 2019 | 30.79 | 31.11 | 30.28 | 31.03 | 6,059,689 | +0.25(+0.81%) |
Nov 05, 2019 | 30.55 | 31.01 | 30.49 | 30.78 | 3,411,727 | +0.27(+0.88%) |
Nov 04, 2019 | 30.47 | 30.56 | 30.27 | 30.52 | 2,766,711 | +0.15(+0.49%) |