Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.19 | 25.67 | 25.03 | 25.29 | 5,810,788 | +0.22(+0.88%) |
Sep 29, 2020 | 25.30 | 25.40 | 24.77 | 25.07 | 4,661,014 | -0.31(-1.23%) |
Sep 28, 2020 | 25.41 | 25.75 | 25.19 | 25.38 | 8,283,720 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.94 | 24.00 | 24.87 | 5,319,346 | +0.54(+2.23%) |
Sep 24, 2020 | 24.25 | 24.89 | 23.49 | 24.33 | 6,187,411 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.83 | 24.25 | 24.28 | 7,603,970 | -0.84(-3.33%) |
Sep 22, 2020 | 24.76 | 25.47 | 24.67 | 25.12 | 10,945,040 | +0.33(+1.33%) |
Sep 21, 2020 | 24.93 | 25.18 | 24.35 | 24.79 | 12,922,968 | -0.93(-3.61%) |
Sep 18, 2020 | 26.18 | 26.63 | 25.65 | 25.71 | 14,615,603 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.28 | 26.37 | 12,430,740 | -0.98(-3.59%) |
Sep 16, 2020 | 26.42 | 27.62 | 26.27 | 27.35 | 11,753,886 | +1.07(+4.05%) |
Sep 15, 2020 | 26.67 | 27.08 | 26.27 | 26.28 | 7,085,968 | -0.43(-1.60%) |
Sep 14, 2020 | 26.14 | 26.89 | 25.98 | 26.71 | 6,884,902 | +0.91(+3.52%) |
Sep 11, 2020 | 25.64 | 26.16 | 25.51 | 25.80 | 9,346,742 | +0.22(+0.85%) |
Sep 10, 2020 | 26.59 | 26.87 | 25.47 | 25.58 | 8,534,064 | -0.90(-3.40%) |
Sep 09, 2020 | 26.49 | 26.57 | 25.83 | 26.48 | 8,180,481 | +0.24(+0.90%) |
Sep 08, 2020 | 26.69 | 26.85 | 25.96 | 26.25 | 7,841,552 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.57 | 27.07 | 6,365,369 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.13 | 26.56 | 26.71 | 7,708,395 | -0.39(-1.44%) |
Sep 02, 2020 | 26.59 | 27.13 | 26.10 | 27.10 | 7,191,314 | +0.62(+2.33%) |
Sep 01, 2020 | 26.23 | 26.67 | 26.05 | 26.48 | 5,426,822 | +0.01(+0.03%) |
Aug 31, 2020 | 26.57 | 26.65 | 26.08 | 26.47 | 8,298,710 | -0.21(-0.78%) |
Aug 28, 2020 | 27.37 | 27.37 | 26.56 | 26.68 | 6,644,277 | -0.28(-1.04%) |
Aug 27, 2020 | 26.44 | 27.30 | 26.43 | 26.97 | 5,474,352 | +0.56(+2.13%) |
Aug 26, 2020 | 26.77 | 26.81 | 26.11 | 26.40 | 4,115,199 | -0.42(-1.56%) |
Aug 25, 2020 | 27.25 | 27.44 | 26.58 | 26.82 | 4,550,720 | -0.03(-0.10%) |
Aug 24, 2020 | 25.91 | 26.87 | 25.69 | 26.85 | 6,065,659 | +1.16(+4.53%) |
Aug 21, 2020 | 26.45 | 26.59 | 25.65 | 25.68 | 8,108,053 | -0.78(-2.95%) |
Aug 20, 2020 | 26.68 | 26.92 | 26.42 | 26.47 | 5,172,201 | -0.66(-2.44%) |
Aug 19, 2020 | 26.80 | 27.30 | 26.63 | 27.13 | 5,360,450 | +0.25(+0.95%) |
Aug 18, 2020 | 27.31 | 27.44 | 26.79 | 26.87 | 8,673,515 | -0.35(-1.27%) |
Aug 17, 2020 | 28.06 | 28.07 | 27.12 | 27.22 | 6,210,498 | -0.94(-3.32%) |
Aug 14, 2020 | 27.60 | 28.55 | 27.47 | 28.16 | 5,352,316 | +0.25(+0.91%) |
Aug 13, 2020 | 27.72 | 28.10 | 27.37 | 27.90 | 6,881,420 | -0.21(-0.74%) |
Aug 12, 2020 | 29.55 | 29.66 | 27.79 | 28.11 | 7,379,092 | -0.94(-3.25%) |
Aug 11, 2020 | 29.65 | 29.89 | 28.85 | 29.06 | 7,012,088 | +0.47(+1.65%) |
Aug 10, 2020 | 28.16 | 28.77 | 28.15 | 28.58 | 5,059,099 | +0.73(+2.61%) |
Aug 07, 2020 | 26.50 | 27.86 | 26.32 | 27.86 | 6,620,613 | +1.22(+4.57%) |
Aug 06, 2020 | 27.62 | 28.07 | 26.60 | 26.64 | 10,081,162 | -0.78(-2.85%) |
Aug 05, 2020 | 27.26 | 27.77 | 27.08 | 27.42 | 8,126,647 | +0.42(+1.55%) |
Aug 04, 2020 | 28.22 | 28.45 | 26.77 | 27.00 | 19,199,986 | -2.20(-7.53%) |
Aug 03, 2020 | 29.26 | 29.70 | 29.10 | 29.20 | 6,420,559 | +0.00(+0.00%) |
Jul 31, 2020 | 28.81 | 29.21 | 28.53 | 29.20 | 6,873,876 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.03 | 28.23 | 28.87 | 7,787,339 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.92 | 28.06 | 29.68 | 11,110,891 | +1.56(+5.56%) |
Jul 28, 2020 | 27.80 | 28.41 | 27.61 | 28.12 | 5,746,113 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.30 | 27.62 | 28.03 | 5,661,470 | -0.42(-1.47%) |
Jul 24, 2020 | 28.97 | 29.12 | 28.35 | 28.45 | 4,359,516 | -0.51(-1.76%) |
Jul 23, 2020 | 29.03 | 29.42 | 28.76 | 28.96 | 5,464,811 | -0.29(-0.99%) |
Jul 22, 2020 | 28.69 | 29.35 | 28.55 | 29.25 | 6,306,262 | +0.21(+0.72%) |
Jul 21, 2020 | 28.82 | 29.37 | 28.58 | 29.04 | 5,083,578 | +0.50(+1.75%) |
Jul 20, 2020 | 29.06 | 29.09 | 28.53 | 28.54 | 4,803,713 | -0.65(-2.21%) |
Jul 17, 2020 | 29.72 | 29.85 | 28.86 | 29.18 | 4,773,256 | -0.40(-1.35%) |
Jul 16, 2020 | 28.48 | 30.02 | 28.33 | 29.58 | 7,543,794 | +0.72(+2.49%) |
Jul 15, 2020 | 28.82 | 29.09 | 28.25 | 28.86 | 7,498,613 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.00 | 26.69 | 27.97 | 6,047,577 | +0.97(+3.60%) |
Jul 13, 2020 | 27.53 | 27.86 | 26.89 | 27.00 | 6,744,555 | -0.35(-1.26%) |
Jul 10, 2020 | 25.64 | 27.37 | 25.49 | 27.35 | 8,192,804 | +1.91(+7.50%) |
Jul 09, 2020 | 26.99 | 27.06 | 25.42 | 25.44 | 8,097,144 | -1.68(-6.20%) |
Jul 08, 2020 | 26.21 | 27.20 | 26.18 | 27.12 | 8,505,454 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.50 | 8,158,712 | -1.43(-5.11%) |
Jul 06, 2020 | 28.12 | 28.72 | 27.68 | 27.93 | 6,749,779 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.18 | 8,658,826 | +0.31(+1.15%) |
Jul 01, 2020 | 28.17 | 28.68 | 26.80 | 26.87 | 7,686,732 | -1.45(-5.13%) |
Jun 30, 2020 | 27.67 | 28.52 | 27.52 | 28.33 | 5,130,031 | +0.45(+1.63%) |
Jun 29, 2020 | 27.48 | 28.06 | 27.15 | 27.87 | 6,037,091 | +0.88(+3.26%) |
Jun 26, 2020 | 27.91 | 28.06 | 26.79 | 26.99 | 8,812,369 | -1.41(-4.96%) |
Jun 25, 2020 | 27.26 | 28.47 | 27.08 | 28.40 | 6,362,409 | +0.87(+3.17%) |
Jun 24, 2020 | 28.53 | 28.75 | 27.36 | 27.53 | 6,560,061 | -1.59(-5.46%) |
Jun 23, 2020 | 29.51 | 29.74 | 29.00 | 29.12 | 3,657,429 | +0.24(+0.82%) |
Jun 22, 2020 | 28.66 | 29.12 | 28.23 | 28.88 | 4,353,683 | -0.02(-0.06%) |
Jun 19, 2020 | 30.31 | 30.31 | 28.77 | 28.90 | 8,559,216 | -0.60(-2.03%) |
Jun 18, 2020 | 28.96 | 29.98 | 28.66 | 29.50 | 4,474,437 | +0.17(+0.59%) |
Jun 17, 2020 | 30.04 | 30.28 | 29.20 | 29.33 | 6,564,121 | -0.92(-3.03%) |
Jun 16, 2020 | 32.24 | 32.25 | 29.75 | 30.25 | 8,138,297 | +0.09(+0.30%) |
Jun 15, 2020 | 28.44 | 30.50 | 28.27 | 30.15 | 7,648,073 | +0.14(+0.45%) |
Jun 12, 2020 | 30.44 | 30.51 | 28.38 | 30.02 | 8,243,985 | +1.59(+5.59%) |
Jun 11, 2020 | 29.23 | 30.46 | 28.15 | 28.43 | 10,260,940 | -3.19(-10.10%) |
Jun 10, 2020 | 33.50 | 33.55 | 31.61 | 31.62 | 9,527,914 | -2.32(-6.84%) |
Jun 09, 2020 | 34.18 | 34.49 | 33.12 | 33.94 | 7,836,299 | -1.53(-4.31%) |
Jun 08, 2020 | 33.55 | 35.53 | 33.55 | 35.47 | 11,781,985 | +2.77(+8.47%) |
Jun 05, 2020 | 34.80 | 35.05 | 32.54 | 32.70 | 11,622,920 | +1.03(+3.27%) |
Jun 04, 2020 | 29.58 | 31.67 | 29.30 | 31.67 | 9,382,803 | +1.76(+5.89%) |
Jun 03, 2020 | 29.26 | 30.10 | 29.01 | 29.90 | 6,936,368 | +1.58(+5.59%) |
Jun 02, 2020 | 27.71 | 28.56 | 27.43 | 28.32 | 7,414,149 | +0.85(+3.08%) |
Jun 01, 2020 | 27.08 | 27.85 | 26.76 | 27.48 | 4,782,815 | +0.44(+1.63%) |
May 29, 2020 | 27.39 | 27.92 | 26.95 | 27.03 | 9,745,995 | -0.95(-3.41%) |
May 28, 2020 | 28.75 | 28.95 | 27.72 | 27.99 | 6,460,707 | -0.35(-1.24%) |
May 27, 2020 | 29.32 | 29.64 | 28.07 | 28.34 | 9,326,016 | +0.45(+1.61%) |
May 26, 2020 | 27.23 | 28.55 | 27.23 | 27.89 | 9,297,192 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.05 | 25.37 | 25.98 | 4,145,133 | +0.07(+0.28%) |
May 21, 2020 | 25.17 | 26.29 | 25.12 | 25.91 | 6,085,376 | +0.69(+2.75%) |
May 20, 2020 | 25.36 | 25.76 | 25.08 | 25.22 | 5,754,738 | +0.37(+1.48%) |
May 19, 2020 | 25.34 | 25.73 | 24.67 | 24.85 | 6,171,426 | -0.74(-2.88%) |
May 18, 2020 | 25.18 | 26.05 | 25.06 | 25.59 | 9,765,802 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.86 | 22.57 | 23.81 | 9,101,525 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.27 | 21.12 | 23.17 | 7,732,839 | +0.72(+3.21%) |
May 13, 2020 | 23.46 | 23.55 | 22.27 | 22.45 | 6,936,235 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,220,760 | -0.90(-3.63%) |
May 11, 2020 | 24.56 | 25.13 | 24.02 | 24.78 | 9,019,223 | -0.09(-0.36%) |
May 08, 2020 | 23.63 | 24.91 | 23.21 | 24.87 | 10,931,748 | +1.92(+8.35%) |
May 07, 2020 | 21.40 | 22.98 | 21.38 | 22.95 | 9,161,386 | +1.99(+9.48%) |
May 06, 2020 | 22.67 | 22.81 | 20.89 | 20.96 | 8,699,118 | -1.57(-6.98%) |
May 05, 2020 | 22.22 | 23.66 | 22.13 | 22.54 | 9,944,918 | +0.89(+4.11%) |
May 04, 2020 | 21.44 | 21.97 | 20.79 | 21.65 | 10,364,262 | +0.15(+0.71%) |
May 01, 2020 | 22.05 | 22.19 | 21.18 | 21.49 | 7,127,308 | -1.38(-6.02%) |
Apr 30, 2020 | 24.02 | 24.11 | 22.83 | 22.87 | 7,375,591 | -1.62(-6.61%) |
Apr 29, 2020 | 23.64 | 24.65 | 23.38 | 24.49 | 10,698,246 | +1.75(+7.71%) |
Apr 28, 2020 | 22.56 | 23.10 | 21.95 | 22.74 | 10,578,750 | +0.99(+4.55%) |
Apr 27, 2020 | 21.11 | 22.07 | 21.11 | 21.75 | 8,453,658 | +0.75(+3.55%) |
Apr 24, 2020 | 20.81 | 21.31 | 20.21 | 21.00 | 10,336,092 | +0.62(+3.05%) |
Apr 23, 2020 | 20.35 | 21.06 | 20.13 | 20.38 | 8,455,119 | +0.36(+1.80%) |
Apr 22, 2020 | 20.76 | 21.17 | 19.91 | 20.02 | 9,153,582 | +0.01(+0.04%) |
Apr 21, 2020 | 20.24 | 20.96 | 19.91 | 20.01 | 8,019,087 | -1.35(-6.32%) |
Apr 20, 2020 | 21.59 | 21.84 | 20.71 | 21.36 | 7,230,857 | -0.67(-3.06%) |
Apr 17, 2020 | 21.79 | 22.31 | 21.43 | 22.03 | 12,275,395 | +1.19(+5.69%) |
Apr 16, 2020 | 21.45 | 21.69 | 20.63 | 20.85 | 9,812,602 | -0.81(-3.74%) |
Apr 15, 2020 | 21.76 | 21.99 | 20.93 | 21.66 | 10,257,684 | -1.53(-6.59%) |
Apr 14, 2020 | 23.65 | 24.37 | 22.69 | 23.19 | 9,049,874 | +0.13(+0.59%) |
Apr 13, 2020 | 23.96 | 24.28 | 21.97 | 23.05 | 8,192,416 | -0.82(-3.43%) |
Apr 09, 2020 | 22.44 | 24.87 | 22.38 | 23.87 | 13,314,819 | +2.17(+9.99%) |
Apr 08, 2020 | 21.37 | 22.11 | 20.91 | 21.70 | 9,494,685 | +0.78(+3.74%) |
Apr 07, 2020 | 21.10 | 22.45 | 20.59 | 20.92 | 14,156,383 | +1.56(+8.09%) |
Apr 06, 2020 | 19.74 | 19.96 | 18.72 | 19.35 | 17,139,488 | +0.95(+5.18%) |
Apr 03, 2020 | 19.11 | 19.51 | 17.90 | 18.40 | 10,644,428 | -0.71(-3.72%) |
Apr 02, 2020 | 18.99 | 20.53 | 18.96 | 19.11 | 10,360,509 | -0.32(-1.67%) |
Apr 01, 2020 | 20.42 | 20.57 | 18.90 | 19.43 | 11,672,027 | -2.37(-10.89%) |
Mar 31, 2020 | 22.92 | 23.19 | 21.48 | 21.81 | 10,623,938 | -1.31(-5.68%) |
Mar 30, 2020 | 22.48 | 23.37 | 21.65 | 23.12 | 9,314,289 | +0.18(+0.78%) |
Mar 27, 2020 | 23.38 | 24.07 | 22.49 | 22.94 | 10,533,680 | -1.80(-7.27%) |
Mar 26, 2020 | 23.21 | 24.91 | 22.93 | 24.74 | 12,545,454 | +1.61(+6.96%) |
Mar 25, 2020 | 20.86 | 24.96 | 19.81 | 23.13 | 15,972,674 | +2.51(+12.17%) |
Mar 24, 2020 | 18.91 | 20.95 | 18.65 | 20.62 | 12,714,775 | +3.26(+18.81%) |
Mar 23, 2020 | 17.05 | 18.06 | 16.26 | 17.36 | 10,679,985 | +0.06(+0.36%) |
Mar 20, 2020 | 18.72 | 19.11 | 17.21 | 17.29 | 14,397,609 | -1.23(-6.65%) |
Mar 19, 2020 | 16.63 | 19.23 | 15.76 | 18.53 | 13,030,508 | +1.64(+9.69%) |
Mar 18, 2020 | 18.54 | 19.15 | 14.45 | 16.89 | 15,044,639 | -3.12(-15.60%) |
Mar 17, 2020 | 21.57 | 21.61 | 18.45 | 20.01 | 16,740,366 | -0.90(-4.30%) |
Mar 16, 2020 | 21.48 | 22.77 | 20.15 | 20.91 | 17,608,266 | -4.72(-18.42%) |
Mar 13, 2020 | 24.78 | 25.70 | 22.56 | 25.63 | 13,254,775 | +2.83(+12.43%) |
Mar 12, 2020 | 26.34 | 26.45 | 22.65 | 22.80 | 15,306,249 | -6.00(-20.84%) |
Mar 11, 2020 | 29.91 | 30.46 | 28.33 | 28.80 | 12,177,112 | -2.34(-7.53%) |
Mar 10, 2020 | 30.71 | 33.02 | 29.46 | 31.15 | 11,622,250 | +2.01(+6.89%) |
Mar 09, 2020 | 30.74 | 31.08 | 27.01 | 29.14 | 22,227,922 | -4.47(-13.29%) |
Mar 06, 2020 | 34.78 | 35.13 | 33.23 | 33.61 | 16,530,641 | -2.50(-6.91%) |
Mar 05, 2020 | 36.41 | 37.04 | 35.69 | 36.10 | 10,416,663 | -1.68(-4.44%) |
Mar 04, 2020 | 37.22 | 37.88 | 36.74 | 37.78 | 9,372,636 | +0.93(+2.53%) |
Mar 03, 2020 | 37.91 | 38.97 | 36.56 | 36.85 | 13,322,519 | -1.21(-3.17%) |
Mar 02, 2020 | 37.40 | 38.09 | 36.80 | 38.06 | 11,554,677 | +0.61(+1.64%) |
Feb 28, 2020 | 37.55 | 38.15 | 36.69 | 37.44 | 12,282,289 | -1.11(-2.88%) |
Feb 27, 2020 | 39.38 | 40.13 | 38.54 | 38.55 | 8,061,060 | -1.41(-3.53%) |
Feb 26, 2020 | 40.48 | 40.97 | 39.73 | 39.97 | 8,185,467 | -0.21(-0.53%) |
Feb 25, 2020 | 40.72 | 41.16 | 40.13 | 40.18 | 9,802,564 | -0.41(-1.01%) |
Feb 24, 2020 | 42.19 | 42.35 | 40.49 | 40.59 | 11,005,301 | -2.58(-5.97%) |
Feb 21, 2020 | 44.01 | 44.21 | 43.15 | 43.16 | 5,532,620 | -1.07(-2.41%) |
Feb 20, 2020 | 43.88 | 44.35 | 43.70 | 44.23 | 6,200,743 | +0.35(+0.79%) |
Feb 19, 2020 | 43.87 | 44.21 | 43.61 | 43.88 | 6,480,703 | +0.36(+0.82%) |
Feb 18, 2020 | 42.73 | 43.53 | 42.48 | 43.53 | 10,587,947 | +0.47(+1.09%) |
Feb 14, 2020 | 44.28 | 44.99 | 42.89 | 43.06 | 13,388,993 | -2.18(-4.81%) |
Feb 13, 2020 | 49.53 | 50.11 | 45.21 | 45.23 | 14,838,576 | -2.98(-6.17%) |
Feb 12, 2020 | 48.76 | 48.94 | 48.21 | 48.21 | 4,484,227 | -0.17(-0.35%) |
Feb 11, 2020 | 48.26 | 48.71 | 48.12 | 48.38 | 5,243,349 | +0.29(+0.61%) |
Feb 10, 2020 | 47.48 | 48.09 | 47.39 | 48.08 | 3,103,989 | +0.60(+1.27%) |
Feb 07, 2020 | 47.05 | 47.75 | 47.01 | 47.48 | 4,240,583 | +0.04(+0.09%) |
Feb 06, 2020 | 46.96 | 47.60 | 46.75 | 47.44 | 5,952,264 | +0.83(+1.77%) |
Feb 05, 2020 | 45.63 | 46.76 | 45.53 | 46.61 | 4,963,672 | +1.63(+3.61%) |
Feb 04, 2020 | 46.00 | 46.25 | 44.92 | 44.98 | 3,874,554 | -0.45(-1.00%) |
Feb 03, 2020 | 44.87 | 45.63 | 44.79 | 45.44 | 3,284,020 | +0.80(+1.79%) |
Jan 31, 2020 | 45.07 | 45.43 | 44.35 | 44.64 | 6,458,721 | -0.92(-2.03%) |
Jan 30, 2020 | 44.41 | 45.61 | 44.33 | 45.56 | 3,354,553 | +0.84(+1.89%) |
Jan 29, 2020 | 44.93 | 45.16 | 44.70 | 44.72 | 3,337,754 | -0.05(-0.12%) |
Jan 28, 2020 | 44.76 | 45.23 | 44.66 | 44.77 | 4,652,364 | +0.25(+0.56%) |
Jan 27, 2020 | 44.50 | 44.71 | 44.31 | 44.52 | 4,092,518 | -0.83(-1.82%) |
Jan 24, 2020 | 45.89 | 45.89 | 44.85 | 45.35 | 3,633,466 | -0.49(-1.07%) |
Jan 23, 2020 | 45.93 | 46.14 | 45.52 | 45.84 | 3,723,653 | -0.58(-1.24%) |
Jan 22, 2020 | 46.06 | 46.57 | 45.86 | 46.41 | 4,888,401 | +0.52(+1.14%) |
Jan 21, 2020 | 46.67 | 46.80 | 45.81 | 45.89 | 4,746,069 | -1.09(-2.33%) |
Jan 17, 2020 | 46.65 | 47.14 | 46.65 | 46.98 | 6,551,387 | +0.48(+1.03%) |
Jan 16, 2020 | 46.29 | 46.70 | 46.29 | 46.50 | 4,303,674 | +0.52(+1.12%) |
Jan 15, 2020 | 46.19 | 46.48 | 45.65 | 45.99 | 4,610,752 | -0.50(-1.07%) |
Jan 14, 2020 | 46.69 | 47.16 | 46.34 | 46.48 | 5,941,682 | -0.25(-0.53%) |
Jan 13, 2020 | 46.26 | 46.73 | 46.02 | 46.73 | 6,800,203 | +0.52(+1.13%) |
Jan 10, 2020 | 46.45 | 46.75 | 46.08 | 46.21 | 6,173,628 | -0.22(-0.48%) |
Jan 09, 2020 | 46.25 | 46.44 | 45.88 | 46.43 | 3,625,383 | +0.51(+1.10%) |
Jan 08, 2020 | 45.39 | 46.40 | 45.39 | 45.93 | 5,440,780 | +0.53(+1.17%) |
Jan 07, 2020 | 45.61 | 45.68 | 45.05 | 45.39 | 5,157,005 | -0.26(-0.56%) |
Jan 06, 2020 | 45.41 | 45.86 | 45.33 | 45.65 | 3,039,785 | +0.04(+0.08%) |
Jan 03, 2020 | 45.50 | 45.71 | 45.24 | 45.61 | 2,655,797 | -0.36(-0.77%) |
Jan 02, 2020 | 45.86 | 46.07 | 45.51 | 45.97 | 3,495,693 | +0.38(+0.84%) |
Dec 31, 2019 | 45.29 | 45.62 | 45.18 | 45.59 | 3,279,240 | +0.29(+0.65%) |
Dec 30, 2019 | 45.49 | 45.50 | 45.10 | 45.29 | 3,047,190 | -0.06(-0.14%) |
Dec 27, 2019 | 45.08 | 45.37 | 44.92 | 45.36 | 2,673,925 | +0.40(+0.89%) |
Dec 26, 2019 | 45.34 | 45.46 | 44.91 | 44.96 | 3,165,155 | -0.28(-0.63%) |
Dec 24, 2019 | 45.11 | 45.69 | 45.11 | 45.24 | 1,282,015 | -0.03(-0.06%) |
Dec 23, 2019 | 45.77 | 45.83 | 45.04 | 45.27 | 4,700,876 | -0.51(-1.11%) |
Dec 20, 2019 | 46.27 | 46.35 | 45.75 | 45.77 | 8,270,612 | -0.35(-0.75%) |
Dec 19, 2019 | 45.96 | 46.25 | 45.69 | 46.12 | 5,059,972 | -0.04(-0.08%) |
Dec 18, 2019 | 45.96 | 46.49 | 45.80 | 46.16 | 5,731,133 | +0.16(+0.35%) |
Dec 17, 2019 | 46.03 | 46.52 | 45.93 | 46.00 | 3,668,953 | -0.10(-0.21%) |
Dec 16, 2019 | 46.18 | 46.46 | 45.96 | 46.09 | 6,594,709 | +0.27(+0.58%) |
Dec 13, 2019 | 45.43 | 46.21 | 45.40 | 45.83 | 5,986,494 | +0.51(+1.12%) |
Dec 12, 2019 | 44.79 | 45.67 | 44.65 | 45.32 | 6,846,059 | +0.55(+1.23%) |
Dec 11, 2019 | 45.13 | 45.21 | 44.65 | 44.77 | 4,968,949 | -0.31(-0.69%) |
Dec 10, 2019 | 45.50 | 45.76 | 45.05 | 45.08 | 5,250,923 | -0.44(-0.97%) |
Dec 09, 2019 | 45.65 | 46.36 | 45.45 | 45.52 | 4,193,525 | -0.25(-0.54%) |
Dec 06, 2019 | 45.66 | 46.00 | 45.14 | 45.77 | 7,627,508 | +0.64(+1.41%) |
Dec 05, 2019 | 45.18 | 45.47 | 44.97 | 45.13 | 3,547,930 | +0.03(+0.06%) |
Dec 04, 2019 | 45.43 | 45.74 | 45.10 | 45.11 | 4,773,466 | -0.05(-0.12%) |
Dec 03, 2019 | 45.19 | 45.35 | 44.43 | 45.16 | 6,642,533 | -0.43(-0.95%) |
Dec 02, 2019 | 46.55 | 46.57 | 45.59 | 45.59 | 4,737,128 | -0.88(-1.90%) |
Nov 29, 2019 | 46.63 | 46.93 | 46.41 | 46.48 | 3,246,772 | -0.20(-0.43%) |
Nov 27, 2019 | 46.94 | 47.12 | 46.56 | 46.68 | 4,272,528 | -0.25(-0.53%) |
Nov 26, 2019 | 47.05 | 47.42 | 46.71 | 46.93 | 8,155,154 | -0.12(-0.26%) |
Nov 25, 2019 | 47.09 | 47.42 | 46.95 | 47.05 | 3,481,692 | +0.01(+0.02%) |
Nov 22, 2019 | 46.19 | 47.07 | 46.10 | 47.04 | 5,124,133 | +0.96(+2.09%) |
Nov 21, 2019 | 46.74 | 46.78 | 46.07 | 46.08 | 4,914,793 | -0.64(-1.36%) |
Nov 20, 2019 | 47.09 | 47.15 | 46.46 | 46.71 | 5,771,137 | -0.42(-0.90%) |
Nov 19, 2019 | 47.87 | 47.93 | 47.14 | 47.14 | 3,846,102 | -0.65(-1.37%) |
Nov 18, 2019 | 47.35 | 47.80 | 47.22 | 47.79 | 2,717,734 | +0.19(+0.41%) |
Nov 15, 2019 | 48.07 | 48.47 | 47.37 | 47.60 | 3,856,923 | -0.23(-0.48%) |
Nov 14, 2019 | 48.29 | 48.51 | 47.55 | 47.83 | 3,930,502 | -0.47(-0.97%) |
Nov 13, 2019 | 48.65 | 48.74 | 48.26 | 48.29 | 3,102,036 | -0.61(-1.25%) |
Nov 12, 2019 | 48.83 | 49.21 | 48.59 | 48.90 | 3,583,510 | +0.01(+0.02%) |
Nov 11, 2019 | 48.92 | 49.46 | 48.80 | 48.89 | 2,910,617 | -0.45(-0.91%) |
Nov 08, 2019 | 49.11 | 49.37 | 48.58 | 49.34 | 3,116,584 | +0.28(+0.58%) |
Nov 07, 2019 | 49.17 | 49.72 | 49.03 | 49.06 | 3,717,307 | +0.06(+0.13%) |
Nov 06, 2019 | 48.45 | 49.04 | 48.20 | 49.00 | 4,229,774 | +0.63(+1.30%) |
Nov 05, 2019 | 48.74 | 48.74 | 47.89 | 48.37 | 4,920,224 | -0.11(-0.22%) |
Nov 04, 2019 | 47.73 | 48.88 | 47.60 | 48.48 | 5,246,849 | +1.03(+2.18%) |
Nov 01, 2019 | 45.88 | 47.56 | 45.54 | 47.45 | 6,094,256 | +0.71(+1.51%) |
Oct 31, 2019 | 46.21 | 46.79 | 45.81 | 46.74 | 5,860,416 | +0.31(+0.67%) |
Oct 30, 2019 | 46.06 | 46.69 | 45.63 | 46.43 | 4,488,471 | +0.45(+0.98%) |
Oct 29, 2019 | 46.20 | 46.49 | 45.20 | 45.98 | 8,889,740 | -0.40(-0.86%) |
Oct 28, 2019 | 46.80 | 47.05 | 46.36 | 46.38 | 4,325,111 | -0.22(-0.47%) |
Oct 25, 2019 | 46.53 | 46.69 | 46.19 | 46.60 | 2,361,742 | -0.09(-0.19%) |
Oct 24, 2019 | 47.10 | 47.29 | 46.53 | 46.69 | 1,916,352 | -0.22(-0.47%) |
Oct 23, 2019 | 46.83 | 47.04 | 46.49 | 46.91 | 3,034,904 | -0.08(-0.17%) |
Oct 22, 2019 | 47.91 | 47.91 | 46.92 | 46.99 | 3,918,703 | -1.16(-2.40%) |
Oct 21, 2019 | 48.11 | 48.43 | 48.05 | 48.14 | 2,473,921 | +0.51(+1.07%) |
Oct 18, 2019 | 47.57 | 47.90 | 47.54 | 47.63 | 2,655,770 | -0.08(-0.17%) |
Oct 17, 2019 | 48.29 | 48.38 | 47.59 | 47.71 | 2,880,844 | -0.25(-0.52%) |
Oct 16, 2019 | 47.99 | 48.15 | 47.39 | 47.96 | 3,931,732 | -0.30(-0.62%) |
Oct 15, 2019 | 47.97 | 48.52 | 47.91 | 48.26 | 2,526,162 | +0.41(+0.87%) |
Oct 14, 2019 | 47.58 | 47.97 | 47.33 | 47.84 | 2,279,046 | -0.19(-0.39%) |
Oct 11, 2019 | 48.44 | 49.11 | 47.95 | 48.03 | 5,153,366 | +0.32(+0.67%) |
Oct 10, 2019 | 46.90 | 48.06 | 46.77 | 47.71 | 4,530,318 | +0.90(+1.92%) |
Oct 09, 2019 | 46.57 | 47.09 | 46.46 | 46.81 | 3,374,723 | +0.55(+1.18%) |
Oct 08, 2019 | 46.71 | 46.85 | 46.24 | 46.26 | 4,329,341 | -1.07(-2.26%) |
Oct 07, 2019 | 47.85 | 47.91 | 47.31 | 47.33 | 2,978,034 | -0.71(-1.47%) |
Oct 04, 2019 | 46.94 | 48.12 | 46.94 | 48.04 | 3,789,393 | +1.08(+2.29%) |
Oct 03, 2019 | 46.94 | 47.42 | 46.52 | 46.96 | 4,254,249 | -0.23(-0.49%) |
Oct 02, 2019 | 47.74 | 47.88 | 47.04 | 47.19 | 4,018,265 | -0.79(-1.66%) |