Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 64.67 | 65.21 | 61.53 | 63.93 | 25,224,612 | -1.28(-1.96%) |
Sep 29, 2020 | 65.43 | 65.86 | 65.00 | 65.21 | 7,700,159 | -0.23(-0.36%) |
Sep 28, 2020 | 65.29 | 65.88 | 65.10 | 65.44 | 7,509,731 | +0.53(+0.82%) |
Sep 25, 2020 | 63.43 | 64.98 | 63.18 | 64.91 | 5,922,975 | +0.99(+1.54%) |
Sep 24, 2020 | 62.81 | 64.44 | 62.78 | 63.92 | 8,117,364 | +0.97(+1.55%) |
Sep 23, 2020 | 64.18 | 64.18 | 62.91 | 62.95 | 6,350,266 | -1.09(-1.71%) |
Sep 22, 2020 | 63.91 | 64.48 | 63.33 | 64.04 | 7,806,327 | +0.43(+0.67%) |
Sep 21, 2020 | 63.34 | 63.73 | 62.55 | 63.62 | 8,204,867 | -0.17(-0.26%) |
Sep 18, 2020 | 64.25 | 64.95 | 63.53 | 63.78 | 15,614,999 | -0.60(-0.93%) |
Sep 17, 2020 | 64.03 | 64.55 | 63.53 | 64.38 | 10,185,829 | -0.19(-0.30%) |
Sep 16, 2020 | 65.59 | 66.09 | 64.29 | 64.57 | 21,170,778 | -3.54(-5.19%) |
Sep 15, 2020 | 68.10 | 68.94 | 67.06 | 68.11 | 11,747,924 | +3.17(+4.89%) |
Sep 14, 2020 | 64.39 | 65.41 | 64.13 | 64.93 | 4,204,518 | +0.87(+1.36%) |
Sep 11, 2020 | 64.07 | 64.30 | 63.44 | 64.06 | 4,268,780 | +0.29(+0.45%) |
Sep 10, 2020 | 64.73 | 64.95 | 63.67 | 63.78 | 4,735,723 | -1.26(-1.93%) |
Sep 09, 2020 | 64.49 | 66.06 | 64.45 | 65.04 | 5,190,297 | +1.03(+1.60%) |
Sep 08, 2020 | 63.97 | 64.68 | 63.41 | 64.01 | 7,769,835 | +0.14(+0.21%) |
Sep 04, 2020 | 65.22 | 65.87 | 62.83 | 63.87 | 7,866,330 | -0.75(-1.17%) |
Sep 03, 2020 | 66.79 | 67.04 | 64.02 | 64.63 | 8,527,505 | -1.77(-2.66%) |
Sep 02, 2020 | 63.91 | 66.72 | 63.49 | 66.39 | 10,587,447 | +2.56(+4.02%) |
Sep 01, 2020 | 64.26 | 64.38 | 63.12 | 63.83 | 6,220,322 | -0.47(-0.73%) |
Aug 31, 2020 | 64.34 | 65.33 | 64.19 | 64.30 | 6,527,282 | -0.09(-0.14%) |
Aug 28, 2020 | 64.39 | 64.48 | 63.85 | 64.39 | 5,012,951 | +0.15(+0.24%) |
Aug 27, 2020 | 64.03 | 64.60 | 63.71 | 64.23 | 4,945,077 | +0.29(+0.46%) |
Aug 26, 2020 | 64.20 | 64.49 | 63.75 | 63.94 | 5,716,321 | -0.53(-0.82%) |
Aug 25, 2020 | 64.99 | 65.00 | 63.97 | 64.47 | 4,420,087 | -0.30(-0.47%) |
Aug 24, 2020 | 64.85 | 64.88 | 64.23 | 64.77 | 3,871,968 | +0.05(+0.08%) |
Aug 21, 2020 | 64.78 | 64.86 | 64.27 | 64.72 | 6,202,882 | +0.07(+0.11%) |
Aug 20, 2020 | 64.35 | 65.03 | 64.30 | 64.65 | 3,961,117 | -0.05(-0.08%) |
Aug 19, 2020 | 65.14 | 65.14 | 64.58 | 64.70 | 5,979,971 | -0.16(-0.25%) |
Aug 18, 2020 | 64.79 | 65.35 | 64.67 | 64.87 | 5,197,853 | +0.01(+0.02%) |
Aug 17, 2020 | 64.64 | 65.33 | 64.24 | 64.85 | 5,237,820 | +0.57(+0.89%) |
Aug 14, 2020 | 65.09 | 65.12 | 64.17 | 64.28 | 5,359,394 | -0.89(-1.37%) |
Aug 13, 2020 | 64.86 | 65.42 | 64.77 | 65.18 | 4,014,562 | -0.04(-0.07%) |
Aug 12, 2020 | 64.00 | 65.54 | 63.87 | 65.22 | 6,681,012 | +1.56(+2.45%) |
Aug 11, 2020 | 65.08 | 65.22 | 63.35 | 63.66 | 7,445,745 | -1.34(-2.06%) |
Aug 10, 2020 | 66.07 | 66.26 | 64.84 | 65.00 | 7,898,147 | -0.95(-1.44%) |
Aug 07, 2020 | 64.82 | 66.32 | 64.74 | 65.95 | 4,765,943 | +1.14(+1.76%) |
Aug 06, 2020 | 64.86 | 65.26 | 64.42 | 64.81 | 5,005,016 | -0.22(-0.34%) |
Aug 05, 2020 | 65.36 | 65.54 | 64.62 | 65.03 | 7,277,191 | -0.29(-0.45%) |
Aug 04, 2020 | 63.87 | 65.37 | 63.57 | 65.32 | 9,973,706 | +1.71(+2.69%) |
Aug 03, 2020 | 64.43 | 64.59 | 63.35 | 63.61 | 9,408,884 | -0.71(-1.11%) |
Jul 31, 2020 | 64.38 | 64.81 | 63.23 | 64.33 | 8,760,398 | -0.38(-0.58%) |
Jul 30, 2020 | 64.20 | 64.73 | 63.97 | 64.70 | 4,620,150 | +0.21(+0.32%) |
Jul 29, 2020 | 64.22 | 65.28 | 64.13 | 64.50 | 5,870,741 | +0.32(+0.50%) |
Jul 28, 2020 | 63.53 | 64.92 | 63.39 | 64.18 | 7,142,822 | +0.55(+0.87%) |
Jul 27, 2020 | 64.40 | 64.54 | 63.27 | 63.62 | 9,719,552 | -0.60(-0.93%) |
Jul 24, 2020 | 64.83 | 65.46 | 63.71 | 64.22 | 8,417,418 | -0.17(-0.26%) |
Jul 23, 2020 | 64.17 | 65.16 | 63.96 | 64.39 | 8,891,245 | +0.13(+0.20%) |
Jul 22, 2020 | 63.36 | 64.72 | 62.91 | 64.26 | 6,947,324 | +0.94(+1.48%) |
Jul 21, 2020 | 62.77 | 64.07 | 62.74 | 63.33 | 6,500,013 | +0.46(+0.73%) |
Jul 20, 2020 | 63.14 | 63.68 | 62.62 | 62.87 | 6,947,751 | -0.24(-0.38%) |
Jul 17, 2020 | 61.89 | 63.58 | 61.63 | 63.11 | 13,595,286 | +1.60(+2.61%) |
Jul 16, 2020 | 59.55 | 61.83 | 59.30 | 61.50 | 11,064,122 | +2.15(+3.62%) |
Jul 15, 2020 | 60.63 | 61.05 | 59.31 | 59.35 | 9,212,320 | -0.81(-1.35%) |
Jul 14, 2020 | 58.72 | 60.66 | 58.63 | 60.17 | 13,259,222 | +1.45(+2.46%) |
Jul 13, 2020 | 59.35 | 60.14 | 58.53 | 58.72 | 10,470,884 | -0.77(-1.29%) |
Jul 10, 2020 | 57.79 | 59.88 | 57.70 | 59.49 | 10,995,006 | +1.74(+3.02%) |
Jul 09, 2020 | 57.57 | 58.06 | 56.96 | 57.75 | 7,438,654 | -0.29(-0.51%) |
Jul 08, 2020 | 56.57 | 58.24 | 56.40 | 58.04 | 10,509,502 | +1.50(+2.65%) |
Jul 07, 2020 | 56.02 | 56.91 | 55.83 | 56.54 | 6,564,324 | -0.05(-0.10%) |
Jul 06, 2020 | 56.88 | 57.10 | 56.05 | 56.60 | 6,825,723 | +0.13(+0.23%) |
Jul 02, 2020 | 56.87 | 57.23 | 56.32 | 56.47 | 6,524,917 | +0.03(+0.06%) |
Jul 01, 2020 | 55.04 | 56.72 | 54.61 | 56.43 | 6,572,244 | +1.40(+2.54%) |
Jun 30, 2020 | 54.75 | 55.41 | 54.43 | 55.04 | 10,398,989 | +0.44(+0.81%) |
Jun 29, 2020 | 54.43 | 54.65 | 53.57 | 54.60 | 6,319,835 | +0.46(+0.86%) |
Jun 26, 2020 | 54.66 | 55.47 | 53.81 | 54.13 | 11,025,552 | -0.67(-1.23%) |
Jun 25, 2020 | 55.30 | 55.30 | 53.99 | 54.81 | 8,535,951 | -0.58(-1.04%) |
Jun 24, 2020 | 55.31 | 56.03 | 54.66 | 55.38 | 7,528,518 | -0.35(-0.63%) |
Jun 23, 2020 | 57.10 | 57.35 | 55.53 | 55.74 | 10,152,043 | -0.88(-1.55%) |
Jun 22, 2020 | 55.73 | 56.88 | 55.13 | 56.61 | 7,844,610 | +1.11(+1.99%) |
Jun 19, 2020 | 57.64 | 57.67 | 55.51 | 55.51 | 15,750,040 | -1.54(-2.70%) |
Jun 18, 2020 | 56.88 | 57.27 | 56.46 | 57.05 | 6,967,278 | -0.02(-0.03%) |
Jun 17, 2020 | 57.29 | 57.52 | 56.31 | 57.06 | 7,382,660 | +0.19(+0.33%) |
Jun 16, 2020 | 58.10 | 58.14 | 56.53 | 56.87 | 8,789,294 | -0.09(-0.16%) |
Jun 15, 2020 | 56.08 | 57.51 | 55.30 | 56.96 | 9,168,422 | +0.38(+0.67%) |
Jun 12, 2020 | 57.70 | 57.78 | 55.97 | 56.58 | 9,116,033 | -0.33(-0.57%) |
Jun 11, 2020 | 58.41 | 58.43 | 56.35 | 56.91 | 10,602,338 | -1.94(-3.29%) |
Jun 10, 2020 | 59.31 | 59.79 | 58.57 | 58.85 | 7,281,302 | -0.43(-0.73%) |
Jun 09, 2020 | 59.38 | 59.39 | 58.22 | 59.28 | 8,716,749 | -0.41(-0.69%) |
Jun 08, 2020 | 57.99 | 59.75 | 57.42 | 59.69 | 8,887,528 | +1.40(+2.40%) |
Jun 05, 2020 | 57.79 | 59.25 | 57.29 | 58.30 | 13,495,359 | +0.57(+0.99%) |
Jun 04, 2020 | 59.05 | 59.71 | 56.85 | 57.73 | 13,104,471 | -1.76(-2.96%) |
Jun 03, 2020 | 59.17 | 60.10 | 58.83 | 59.49 | 7,967,210 | +0.68(+1.16%) |
Jun 02, 2020 | 58.57 | 59.66 | 58.15 | 58.80 | 11,607,283 | +0.22(+0.37%) |
Jun 01, 2020 | 58.23 | 59.20 | 57.58 | 58.59 | 7,262,420 | +0.34(+0.59%) |
May 29, 2020 | 57.00 | 58.46 | 56.86 | 58.25 | 16,793,304 | +0.96(+1.67%) |
May 28, 2020 | 55.70 | 57.45 | 55.53 | 57.29 | 13,619,205 | +2.33(+4.24%) |
May 27, 2020 | 54.19 | 54.98 | 53.55 | 54.96 | 13,539,736 | +1.55(+2.91%) |
May 26, 2020 | 53.86 | 54.33 | 53.29 | 53.40 | 8,401,860 | +0.10(+0.20%) |
May 22, 2020 | 52.15 | 53.33 | 51.77 | 53.30 | 6,570,510 | +1.13(+2.16%) |
May 21, 2020 | 53.04 | 53.21 | 51.98 | 52.17 | 9,113,546 | -0.89(-1.67%) |
May 20, 2020 | 52.94 | 53.84 | 52.60 | 53.06 | 6,413,989 | +0.52(+0.99%) |
May 19, 2020 | 53.31 | 53.50 | 52.52 | 52.53 | 7,166,060 | -1.13(-2.10%) |
May 18, 2020 | 53.32 | 53.99 | 52.99 | 53.66 | 10,007,987 | +1.73(+3.34%) |
May 15, 2020 | 52.43 | 52.62 | 50.87 | 51.93 | 22,193,626 | -1.00(-1.89%) |
May 14, 2020 | 51.91 | 53.18 | 51.80 | 52.93 | 12,719,872 | +0.48(+0.92%) |
May 13, 2020 | 51.70 | 52.54 | 51.51 | 52.45 | 15,441,165 | +0.50(+0.96%) |
May 12, 2020 | 52.01 | 52.29 | 51.34 | 51.95 | 10,492,313 | +0.13(+0.24%) |
May 11, 2020 | 51.69 | 52.03 | 51.08 | 51.82 | 8,615,758 | -0.54(-1.02%) |
May 08, 2020 | 51.83 | 52.56 | 51.45 | 52.36 | 12,406,089 | +1.20(+2.34%) |
May 07, 2020 | 51.33 | 52.10 | 50.77 | 51.16 | 9,534,620 | +0.41(+0.82%) |
May 06, 2020 | 52.63 | 52.68 | 50.74 | 50.75 | 8,092,447 | -1.70(-3.23%) |
May 05, 2020 | 52.73 | 53.46 | 52.28 | 52.44 | 8,821,372 | +0.00(+0.00%) |
May 04, 2020 | 51.74 | 52.69 | 51.27 | 52.44 | 9,956,827 | +0.69(+1.34%) |
May 01, 2020 | 52.40 | 52.42 | 51.28 | 51.75 | 10,056,940 | -0.93(-1.76%) |
Apr 30, 2020 | 53.30 | 53.31 | 52.17 | 52.68 | 19,673,880 | -0.91(-1.71%) |
Apr 29, 2020 | 55.15 | 55.23 | 53.17 | 53.59 | 10,861,446 | -0.95(-1.74%) |
Apr 28, 2020 | 56.13 | 56.27 | 54.27 | 54.54 | 9,285,437 | -0.98(-1.77%) |
Apr 27, 2020 | 55.18 | 56.14 | 55.02 | 55.52 | 9,277,477 | +0.89(+1.63%) |
Apr 24, 2020 | 55.09 | 55.14 | 53.78 | 54.63 | 8,807,336 | -0.33(-0.60%) |
Apr 23, 2020 | 56.16 | 56.47 | 54.73 | 54.96 | 10,267,477 | -1.37(-2.44%) |
Apr 22, 2020 | 54.23 | 56.68 | 54.23 | 56.33 | 12,899,239 | +2.68(+4.99%) |
Apr 21, 2020 | 53.58 | 54.28 | 52.66 | 53.66 | 11,651,834 | -0.50(-0.92%) |
Apr 20, 2020 | 55.94 | 56.36 | 54.04 | 54.15 | 9,559,077 | -1.97(-3.51%) |
Apr 17, 2020 | 55.27 | 56.32 | 54.42 | 56.13 | 12,014,710 | +2.00(+3.70%) |
Apr 16, 2020 | 54.69 | 54.88 | 53.71 | 54.12 | 11,329,491 | +0.06(+0.11%) |
Apr 15, 2020 | 54.71 | 55.02 | 53.68 | 54.07 | 10,958,870 | -1.18(-2.13%) |
Apr 14, 2020 | 55.12 | 55.83 | 54.33 | 55.24 | 12,804,488 | +1.41(+2.61%) |
Apr 13, 2020 | 55.28 | 55.58 | 53.42 | 53.84 | 11,800,448 | -2.07(-3.70%) |
Apr 09, 2020 | 53.75 | 57.18 | 53.65 | 55.90 | 21,485,898 | +2.68(+5.04%) |
Apr 08, 2020 | 52.34 | 53.83 | 51.06 | 53.22 | 20,063,184 | +1.14(+2.19%) |
Apr 07, 2020 | 54.78 | 54.92 | 52.00 | 52.08 | 11,526,110 | -1.37(-2.57%) |
Apr 06, 2020 | 52.60 | 54.02 | 51.97 | 53.45 | 14,553,437 | +2.93(+5.81%) |
Apr 03, 2020 | 51.04 | 52.09 | 49.58 | 50.51 | 9,605,011 | -1.10(-2.12%) |
Apr 02, 2020 | 49.00 | 52.31 | 48.81 | 51.61 | 10,129,428 | +1.87(+3.77%) |
Apr 01, 2020 | 52.64 | 52.87 | 48.55 | 49.74 | 15,019,314 | -5.10(-9.31%) |
Mar 31, 2020 | 55.18 | 56.50 | 54.51 | 54.84 | 20,740,014 | -1.23(-2.19%) |
Mar 30, 2020 | 54.09 | 56.57 | 53.41 | 56.07 | 17,962,134 | +3.20(+6.06%) |
Mar 27, 2020 | 51.39 | 54.77 | 50.91 | 52.86 | 17,752,884 | +0.19(+0.37%) |
Mar 26, 2020 | 48.07 | 53.37 | 48.00 | 52.67 | 16,076,014 | +4.75(+9.91%) |
Mar 25, 2020 | 46.88 | 50.20 | 44.46 | 47.92 | 19,519,242 | +0.85(+1.81%) |
Mar 24, 2020 | 42.81 | 47.52 | 42.50 | 47.07 | 19,634,264 | +5.67(+13.69%) |
Mar 23, 2020 | 42.54 | 42.98 | 39.84 | 41.40 | 25,952,472 | -2.30(-5.26%) |
Mar 20, 2020 | 46.89 | 47.84 | 42.59 | 43.70 | 24,660,804 | -3.50(-7.41%) |
Mar 19, 2020 | 47.86 | 50.51 | 45.71 | 47.20 | 19,132,366 | -0.81(-1.68%) |
Mar 18, 2020 | 47.65 | 51.96 | 45.53 | 48.01 | 24,348,170 | -2.53(-5.01%) |
Mar 17, 2020 | 46.83 | 51.84 | 46.49 | 50.54 | 23,625,406 | +4.65(+10.13%) |
Mar 16, 2020 | 45.60 | 50.29 | 44.84 | 45.89 | 22,201,932 | -4.60(-9.11%) |
Mar 13, 2020 | 50.15 | 50.59 | 44.75 | 50.50 | 34,647,540 | +2.89(+6.07%) |
Mar 12, 2020 | 49.26 | 52.80 | 46.96 | 47.61 | 34,735,780 | -7.38(-13.42%) |
Mar 11, 2020 | 56.80 | 56.80 | 54.37 | 54.99 | 21,534,320 | -3.30(-5.66%) |
Mar 10, 2020 | 60.54 | 60.93 | 55.23 | 58.28 | 26,045,556 | -1.26(-2.12%) |
Mar 09, 2020 | 57.99 | 60.70 | 57.99 | 59.55 | 17,073,298 | -2.40(-3.88%) |
Mar 06, 2020 | 61.21 | 62.20 | 59.64 | 61.95 | 15,967,108 | -0.99(-1.57%) |
Mar 05, 2020 | 63.14 | 63.78 | 62.09 | 62.94 | 13,614,936 | -1.38(-2.15%) |
Mar 04, 2020 | 61.35 | 64.40 | 61.35 | 64.32 | 16,135,928 | +3.89(+6.44%) |
Mar 03, 2020 | 61.33 | 62.52 | 59.92 | 60.43 | 17,151,524 | -0.73(-1.19%) |
Mar 02, 2020 | 57.81 | 61.29 | 57.51 | 61.16 | 21,176,410 | +3.55(+6.17%) |
Feb 28, 2020 | 56.56 | 57.87 | 55.40 | 57.61 | 30,137,034 | -0.70(-1.21%) |
Feb 27, 2020 | 61.09 | 61.75 | 58.26 | 58.31 | 16,016,219 | -2.79(-4.56%) |
Feb 26, 2020 | 60.97 | 61.96 | 60.76 | 61.10 | 10,531,902 | -0.20(-0.32%) |
Feb 25, 2020 | 62.11 | 62.55 | 61.17 | 61.29 | 11,336,447 | -0.82(-1.32%) |
Feb 24, 2020 | 62.30 | 63.17 | 62.11 | 62.11 | 10,023,769 | -0.83(-1.31%) |
Feb 21, 2020 | 62.92 | 63.20 | 62.59 | 62.94 | 12,162,581 | +0.13(+0.20%) |
Feb 20, 2020 | 62.56 | 62.84 | 61.97 | 62.81 | 11,825,874 | +0.54(+0.86%) |
Feb 19, 2020 | 62.35 | 62.83 | 62.25 | 62.28 | 23,303,918 | -1.67(-2.61%) |
Feb 18, 2020 | 63.48 | 64.24 | 63.11 | 63.95 | 10,795,663 | +0.80(+1.26%) |
Feb 14, 2020 | 62.51 | 63.28 | 62.47 | 63.15 | 8,109,710 | +0.69(+1.11%) |
Feb 13, 2020 | 61.28 | 62.55 | 61.28 | 62.46 | 8,270,361 | +1.18(+1.93%) |
Feb 12, 2020 | 61.54 | 61.73 | 61.24 | 61.28 | 6,435,618 | -0.43(-0.69%) |
Feb 11, 2020 | 61.84 | 62.12 | 61.66 | 61.70 | 8,656,678 | +0.09(+0.15%) |
Feb 10, 2020 | 61.29 | 61.63 | 61.06 | 61.61 | 8,453,841 | +0.50(+0.82%) |
Feb 07, 2020 | 61.11 | 61.59 | 61.03 | 61.11 | 7,067,934 | +0.27(+0.45%) |
Feb 06, 2020 | 60.48 | 61.29 | 60.39 | 60.84 | 8,682,705 | +0.37(+0.61%) |
Feb 05, 2020 | 59.92 | 60.69 | 59.45 | 60.47 | 9,556,320 | +0.49(+0.82%) |
Feb 04, 2020 | 60.37 | 60.61 | 59.84 | 59.98 | 11,558,589 | -0.51(-0.85%) |
Feb 03, 2020 | 60.92 | 61.10 | 60.36 | 60.49 | 12,174,688 | -0.32(-0.52%) |
Jan 31, 2020 | 61.09 | 61.37 | 60.48 | 60.81 | 8,310,391 | -0.39(-0.64%) |
Jan 30, 2020 | 60.28 | 61.27 | 60.09 | 61.20 | 6,978,391 | +0.95(+1.57%) |
Jan 29, 2020 | 60.48 | 60.49 | 59.88 | 60.26 | 6,625,219 | -0.01(-0.02%) |
Jan 28, 2020 | 60.48 | 60.99 | 59.79 | 60.27 | 9,111,037 | -0.21(-0.35%) |
Jan 27, 2020 | 59.54 | 60.71 | 59.47 | 60.48 | 9,569,710 | +0.68(+1.15%) |
Jan 24, 2020 | 58.28 | 59.87 | 58.08 | 59.79 | 11,369,120 | +0.83(+1.40%) |
Jan 23, 2020 | 58.80 | 59.57 | 58.80 | 58.97 | 11,260,660 | +0.04(+0.07%) |
Jan 22, 2020 | 58.71 | 59.13 | 58.42 | 58.93 | 7,790,751 | +0.68(+1.17%) |
Jan 21, 2020 | 57.60 | 58.34 | 57.32 | 58.24 | 12,665,214 | +0.79(+1.38%) |
Jan 17, 2020 | 57.22 | 57.53 | 57.00 | 57.45 | 10,314,112 | +0.26(+0.45%) |
Jan 16, 2020 | 56.88 | 57.21 | 56.76 | 57.20 | 8,726,657 | +0.16(+0.27%) |
Jan 15, 2020 | 56.36 | 57.18 | 56.35 | 57.04 | 7,048,876 | +0.87(+1.55%) |
Jan 14, 2020 | 55.83 | 56.18 | 55.73 | 56.17 | 9,099,940 | +0.30(+0.54%) |
Jan 13, 2020 | 55.11 | 55.96 | 55.11 | 55.87 | 6,483,296 | +0.65(+1.17%) |
Jan 10, 2020 | 55.28 | 55.48 | 55.14 | 55.22 | 5,651,260 | +0.10(+0.19%) |
Jan 09, 2020 | 54.56 | 55.28 | 54.53 | 55.12 | 7,672,394 | +0.43(+0.78%) |
Jan 08, 2020 | 54.79 | 55.08 | 54.64 | 54.69 | 6,545,459 | -0.02(-0.05%) |
Jan 07, 2020 | 54.57 | 54.92 | 54.45 | 54.71 | 7,429,151 | -0.05(-0.09%) |
Jan 06, 2020 | 54.57 | 55.00 | 54.51 | 54.76 | 6,085,326 | +0.27(+0.50%) |
Jan 03, 2020 | 54.10 | 54.72 | 53.99 | 54.49 | 7,825,229 | +0.39(+0.71%) |
Jan 02, 2020 | 54.86 | 55.25 | 53.95 | 54.10 | 8,694,058 | -0.80(-1.46%) |
Dec 31, 2019 | 54.77 | 55.00 | 54.40 | 54.90 | 7,618,814 | +0.20(+0.36%) |
Dec 30, 2019 | 54.80 | 54.92 | 54.48 | 54.71 | 4,906,959 | -0.28(-0.50%) |
Dec 27, 2019 | 54.93 | 55.04 | 54.76 | 54.98 | 4,762,531 | +0.12(+0.23%) |
Dec 26, 2019 | 54.47 | 54.86 | 54.43 | 54.86 | 6,409,935 | +0.33(+0.60%) |
Dec 24, 2019 | 54.17 | 54.53 | 53.92 | 54.53 | 3,020,356 | +0.39(+0.72%) |
Dec 23, 2019 | 55.05 | 55.09 | 54.04 | 54.14 | 10,447,462 | -0.89(-1.62%) |
Dec 20, 2019 | 55.34 | 55.55 | 54.46 | 55.03 | 17,860,152 | +0.47(+0.86%) |
Dec 19, 2019 | 54.45 | 54.65 | 54.29 | 54.56 | 7,589,347 | +0.08(+0.15%) |
Dec 18, 2019 | 54.58 | 54.64 | 54.13 | 54.48 | 9,466,670 | +0.11(+0.20%) |
Dec 17, 2019 | 54.29 | 54.62 | 54.15 | 54.37 | 11,438,829 | +0.08(+0.15%) |
Dec 16, 2019 | 53.79 | 54.30 | 53.60 | 54.29 | 15,751,121 | +0.57(+1.06%) |
Dec 13, 2019 | 52.88 | 53.82 | 52.78 | 53.72 | 9,201,326 | +0.69(+1.30%) |
Dec 12, 2019 | 53.40 | 53.55 | 52.78 | 53.03 | 7,685,705 | -0.43(-0.80%) |
Dec 11, 2019 | 53.28 | 53.48 | 53.04 | 53.46 | 6,850,515 | +0.30(+0.57%) |
Dec 10, 2019 | 53.14 | 53.27 | 53.01 | 53.16 | 4,791,685 | +0.04(+0.08%) |
Dec 09, 2019 | 53.27 | 53.27 | 53.02 | 53.12 | 5,028,188 | -0.03(-0.05%) |
Dec 06, 2019 | 53.15 | 53.38 | 52.94 | 53.14 | 6,831,969 | -0.04(-0.07%) |
Dec 05, 2019 | 52.85 | 53.23 | 52.83 | 53.18 | 7,071,463 | +0.07(+0.13%) |
Dec 04, 2019 | 52.52 | 53.16 | 52.49 | 53.11 | 7,386,691 | +0.46(+0.87%) |
Dec 03, 2019 | 52.62 | 52.79 | 52.46 | 52.65 | 10,586,249 | +0.22(+0.42%) |
Dec 02, 2019 | 52.99 | 52.99 | 52.39 | 52.43 | 7,848,742 | -0.58(-1.10%) |
Nov 29, 2019 | 53.19 | 53.45 | 52.88 | 53.01 | 3,922,758 | +0.17(+0.32%) |
Nov 27, 2019 | 52.90 | 53.01 | 52.73 | 52.84 | 9,465,078 | -0.14(-0.26%) |
Nov 26, 2019 | 52.58 | 53.05 | 52.55 | 52.98 | 17,423,174 | +0.53(+1.01%) |
Nov 25, 2019 | 52.74 | 52.90 | 52.27 | 52.45 | 8,265,525 | -0.19(-0.35%) |
Nov 22, 2019 | 53.09 | 53.26 | 52.26 | 52.63 | 5,560,438 | -0.40(-0.75%) |
Nov 21, 2019 | 53.16 | 53.28 | 52.80 | 53.03 | 5,531,647 | -0.02(-0.03%) |
Nov 20, 2019 | 52.62 | 53.39 | 52.48 | 53.05 | 9,429,422 | +0.58(+1.10%) |
Nov 19, 2019 | 52.34 | 52.85 | 52.12 | 52.47 | 7,230,406 | +0.11(+0.22%) |
Nov 18, 2019 | 52.32 | 52.87 | 52.26 | 52.36 | 7,772,589 | +0.17(+0.32%) |
Nov 15, 2019 | 51.96 | 52.22 | 51.50 | 52.19 | 8,183,689 | +0.35(+0.67%) |
Nov 14, 2019 | 51.42 | 51.90 | 51.33 | 51.84 | 7,016,595 | +0.44(+0.86%) |
Nov 13, 2019 | 50.72 | 51.46 | 50.72 | 51.40 | 7,999,285 | +1.06(+2.10%) |
Nov 12, 2019 | 50.11 | 50.52 | 50.09 | 50.34 | 6,427,774 | +0.23(+0.45%) |
Nov 11, 2019 | 50.15 | 50.40 | 50.00 | 50.12 | 6,809,710 | +0.03(+0.06%) |
Nov 08, 2019 | 50.31 | 50.67 | 49.85 | 50.08 | 7,129,688 | -0.23(-0.45%) |
Nov 07, 2019 | 51.11 | 51.11 | 49.76 | 50.31 | 13,827,206 | -0.99(-1.93%) |
Nov 06, 2019 | 51.31 | 51.53 | 51.10 | 51.30 | 7,733,590 | +0.09(+0.17%) |
Nov 05, 2019 | 51.29 | 51.71 | 50.68 | 51.22 | 10,533,595 | -0.56(-1.08%) |
Nov 04, 2019 | 53.05 | 53.05 | 51.46 | 51.78 | 14,918,209 | -1.38(-2.59%) |
Nov 01, 2019 | 53.83 | 53.87 | 53.02 | 53.16 | 8,887,834 | -0.59(-1.10%) |
Oct 31, 2019 | 53.11 | 53.79 | 52.98 | 53.75 | 9,121,674 | +0.65(+1.22%) |
Oct 30, 2019 | 52.62 | 53.37 | 52.55 | 53.10 | 5,497,261 | +0.64(+1.23%) |
Oct 29, 2019 | 52.38 | 52.58 | 52.14 | 52.46 | 7,606,068 | -0.14(-0.27%) |
Oct 28, 2019 | 53.34 | 53.38 | 52.47 | 52.60 | 7,941,827 | -0.82(-1.54%) |
Oct 25, 2019 | 53.59 | 53.60 | 53.13 | 53.42 | 6,731,057 | -0.15(-0.28%) |
Oct 24, 2019 | 53.22 | 53.60 | 52.96 | 53.57 | 7,225,666 | +0.35(+0.66%) |
Oct 23, 2019 | 53.57 | 53.81 | 53.16 | 53.22 | 9,921,791 | -0.05(-0.10%) |
Oct 22, 2019 | 52.72 | 54.10 | 52.55 | 53.28 | 14,387,081 | +0.78(+1.48%) |
Oct 21, 2019 | 52.41 | 52.56 | 52.02 | 52.50 | 7,709,952 | +0.07(+0.14%) |
Oct 18, 2019 | 52.14 | 52.50 | 51.94 | 52.43 | 9,737,419 | +0.31(+0.60%) |
Oct 17, 2019 | 51.71 | 52.23 | 51.71 | 52.12 | 6,171,705 | +0.27(+0.51%) |
Oct 16, 2019 | 51.34 | 51.95 | 51.10 | 51.85 | 8,534,458 | +0.53(+1.04%) |
Oct 15, 2019 | 51.72 | 51.83 | 51.16 | 51.32 | 6,584,056 | -0.31(-0.59%) |
Oct 14, 2019 | 51.87 | 51.96 | 51.32 | 51.62 | 5,231,113 | -0.14(-0.28%) |
Oct 11, 2019 | 52.27 | 52.41 | 51.54 | 51.77 | 9,204,876 | -0.55(-1.06%) |
Oct 10, 2019 | 52.33 | 52.52 | 51.92 | 52.32 | 8,370,562 | -0.31(-0.58%) |
Oct 09, 2019 | 52.37 | 52.83 | 52.10 | 52.63 | 6,666,864 | +0.76(+1.47%) |
Oct 08, 2019 | 52.35 | 52.36 | 51.86 | 51.86 | 8,419,458 | -0.58(-1.11%) |
Oct 07, 2019 | 52.65 | 52.73 | 52.13 | 52.45 | 7,067,929 | -0.23(-0.45%) |
Oct 04, 2019 | 51.89 | 52.74 | 51.87 | 52.68 | 7,353,170 | +0.77(+1.49%) |
Oct 03, 2019 | 51.61 | 51.94 | 51.55 | 51.91 | 11,121,574 | +0.24(+0.46%) |
Oct 02, 2019 | 52.25 | 52.43 | 51.54 | 51.67 | 9,856,796 | -0.66(-1.26%) |