Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.64 | 42.92 | 42.24 | 42.86 | 17,720,566 | +0.04(+0.08%) |
Oct 29, 2020 | 42.57 | 43.23 | 42.19 | 42.83 | 17,231,872 | -0.04(-0.08%) |
Oct 28, 2020 | 43.70 | 43.84 | 42.62 | 42.86 | 22,293,806 | -1.64(-3.69%) |
Oct 27, 2020 | 44.43 | 44.84 | 44.19 | 44.51 | 15,575,608 | +0.09(+0.20%) |
Oct 26, 2020 | 44.90 | 45.05 | 43.88 | 44.42 | 16,475,720 | -0.64(-1.43%) |
Oct 23, 2020 | 45.49 | 45.65 | 45.01 | 45.06 | 15,126,333 | -0.14(-0.32%) |
Oct 22, 2020 | 45.64 | 45.67 | 44.93 | 45.20 | 22,634,934 | +0.62(+1.38%) |
Oct 21, 2020 | 44.56 | 44.98 | 44.39 | 44.59 | 14,028,332 | -0.23(-0.52%) |
Oct 20, 2020 | 44.50 | 45.15 | 44.41 | 44.82 | 12,302,228 | +0.56(+1.27%) |
Oct 19, 2020 | 44.62 | 45.02 | 44.11 | 44.26 | 11,133,038 | -0.37(-0.82%) |
Oct 16, 2020 | 44.59 | 44.91 | 44.48 | 44.62 | 15,215,581 | +0.04(+0.08%) |
Oct 15, 2020 | 44.06 | 44.71 | 43.97 | 44.59 | 11,170,130 | -0.12(-0.26%) |
Oct 14, 2020 | 44.64 | 45.03 | 44.28 | 44.70 | 11,865,462 | -0.09(-0.20%) |
Oct 13, 2020 | 45.48 | 45.48 | 44.51 | 44.79 | 16,105,172 | -0.78(-1.70%) |
Oct 12, 2020 | 45.34 | 45.96 | 45.34 | 45.57 | 12,765,290 | +0.25(+0.55%) |
Oct 09, 2020 | 45.19 | 45.69 | 45.13 | 45.32 | 12,790,425 | +0.31(+0.69%) |
Oct 08, 2020 | 44.34 | 45.08 | 44.18 | 45.01 | 13,615,696 | +0.80(+1.82%) |
Oct 07, 2020 | 43.72 | 44.38 | 43.66 | 44.20 | 11,363,769 | +0.55(+1.27%) |
Oct 06, 2020 | 44.19 | 44.35 | 43.55 | 43.65 | 11,296,296 | -0.39(-0.89%) |
Oct 05, 2020 | 44.09 | 44.19 | 43.81 | 44.04 | 11,916,856 | +0.02(+0.04%) |
Oct 02, 2020 | 43.49 | 44.22 | 43.30 | 44.02 | 15,259,532 | +0.16(+0.37%) |
Oct 01, 2020 | 44.10 | 44.29 | 43.34 | 43.86 | 19,707,408 | -0.17(-0.38%) |
Sep 30, 2020 | 43.94 | 44.26 | 43.61 | 44.03 | 17,664,550 | +0.40(+0.92%) |
Sep 29, 2020 | 44.05 | 44.20 | 43.62 | 43.63 | 13,933,062 | -0.32(-0.73%) |
Sep 28, 2020 | 43.98 | 44.34 | 43.83 | 43.95 | 12,573,785 | +0.50(+1.15%) |
Sep 25, 2020 | 42.99 | 43.49 | 42.79 | 43.45 | 14,130,820 | +0.02(+0.04%) |
Sep 24, 2020 | 43.00 | 43.79 | 42.42 | 43.44 | 18,819,638 | +0.44(+1.02%) |
Sep 23, 2020 | 44.35 | 44.52 | 42.96 | 43.00 | 19,191,648 | -1.29(-2.92%) |
Sep 22, 2020 | 43.80 | 44.62 | 43.77 | 44.29 | 14,613,967 | +0.51(+1.16%) |
Sep 21, 2020 | 44.37 | 44.61 | 43.35 | 43.78 | 19,635,948 | -1.21(-2.70%) |
Sep 18, 2020 | 45.26 | 45.63 | 44.78 | 45.00 | 26,703,170 | -0.09(-0.20%) |
Sep 17, 2020 | 44.79 | 45.16 | 44.54 | 45.09 | 14,897,126 | -0.21(-0.47%) |
Sep 16, 2020 | 45.44 | 45.89 | 45.26 | 45.30 | 17,215,294 | -0.23(-0.51%) |
Sep 15, 2020 | 45.49 | 45.83 | 45.34 | 45.53 | 14,394,353 | +0.30(+0.67%) |
Sep 14, 2020 | 45.46 | 45.69 | 45.10 | 45.23 | 12,234,073 | +0.05(+0.12%) |
Sep 11, 2020 | 44.59 | 45.30 | 44.33 | 45.17 | 20,652,738 | +0.94(+2.12%) |
Sep 10, 2020 | 44.55 | 44.83 | 44.19 | 44.24 | 17,449,538 | -0.17(-0.38%) |
Sep 09, 2020 | 43.88 | 44.91 | 43.84 | 44.41 | 17,238,110 | +0.34(+0.76%) |
Sep 08, 2020 | 45.06 | 45.16 | 43.67 | 44.07 | 20,090,716 | -1.09(-2.41%) |
Sep 04, 2020 | 45.07 | 45.53 | 44.48 | 45.16 | 23,757,832 | +0.50(+1.11%) |
Sep 03, 2020 | 45.48 | 46.13 | 44.33 | 44.66 | 25,189,000 | -0.63(-1.39%) |
Sep 02, 2020 | 43.67 | 45.44 | 43.67 | 45.29 | 29,757,938 | +1.83(+4.21%) |
Sep 01, 2020 | 43.63 | 43.66 | 43.20 | 43.46 | 14,228,617 | -0.36(-0.83%) |
Aug 31, 2020 | 44.06 | 44.30 | 43.66 | 43.82 | 20,920,678 | -0.27(-0.60%) |
Aug 28, 2020 | 43.13 | 44.10 | 42.94 | 44.09 | 18,559,354 | +1.42(+3.32%) |
Aug 27, 2020 | 42.69 | 43.19 | 42.64 | 42.67 | 12,355,591 | +0.06(+0.15%) |
Aug 26, 2020 | 42.26 | 42.63 | 42.00 | 42.61 | 11,441,928 | +0.22(+0.52%) |
Aug 25, 2020 | 42.47 | 42.51 | 42.16 | 42.39 | 8,847,416 | -0.05(-0.13%) |
Aug 24, 2020 | 41.96 | 42.45 | 41.73 | 42.44 | 10,460,443 | +0.61(+1.46%) |
Aug 21, 2020 | 41.88 | 42.02 | 41.56 | 41.83 | 16,653,597 | -0.06(-0.15%) |
Aug 20, 2020 | 41.82 | 42.11 | 41.66 | 41.89 | 12,780,857 | -0.02(-0.04%) |
Aug 19, 2020 | 42.57 | 42.80 | 41.78 | 41.91 | 19,632,560 | -0.93(-2.17%) |
Aug 18, 2020 | 42.64 | 42.91 | 42.43 | 42.84 | 11,108,615 | +0.19(+0.44%) |
Aug 17, 2020 | 42.75 | 43.13 | 42.64 | 42.65 | 10,285,833 | -0.21(-0.50%) |
Aug 14, 2020 | 42.77 | 43.08 | 42.49 | 42.87 | 11,388,433 | +0.06(+0.14%) |
Aug 13, 2020 | 42.70 | 43.11 | 42.52 | 42.80 | 11,170,373 | -0.04(-0.10%) |
Aug 12, 2020 | 42.83 | 43.08 | 42.57 | 42.85 | 10,809,171 | +0.44(+1.04%) |
Aug 11, 2020 | 42.87 | 43.04 | 42.20 | 42.41 | 18,675,728 | +0.19(+0.44%) |
Aug 10, 2020 | 42.52 | 42.71 | 42.17 | 42.22 | 13,436,606 | -0.07(-0.17%) |
Aug 07, 2020 | 42.00 | 42.54 | 41.77 | 42.29 | 13,189,979 | +0.28(+0.67%) |
Aug 06, 2020 | 41.28 | 42.05 | 41.23 | 42.01 | 12,143,368 | +0.23(+0.55%) |
Aug 05, 2020 | 41.49 | 41.81 | 41.41 | 41.78 | 11,936,401 | +0.47(+1.14%) |
Aug 04, 2020 | 40.95 | 41.46 | 40.89 | 41.31 | 13,230,365 | +0.34(+0.84%) |
Aug 03, 2020 | 41.71 | 41.90 | 40.90 | 40.96 | 15,981,060 | -0.83(-1.99%) |
Jul 31, 2020 | 41.97 | 42.26 | 41.34 | 41.80 | 16,785,160 | -0.40(-0.94%) |
Jul 30, 2020 | 42.18 | 42.67 | 41.76 | 42.19 | 19,524,034 | -0.29(-0.69%) |
Jul 29, 2020 | 42.59 | 42.91 | 42.31 | 42.49 | 15,549,880 | -0.14(-0.33%) |
Jul 28, 2020 | 42.77 | 43.60 | 42.56 | 42.63 | 15,678,759 | -0.27(-0.62%) |
Jul 27, 2020 | 42.63 | 42.92 | 42.63 | 42.89 | 19,606,284 | -0.01(-0.02%) |
Jul 24, 2020 | 42.82 | 43.18 | 42.53 | 42.90 | 18,306,852 | +0.19(+0.43%) |
Jul 23, 2020 | 42.88 | 42.97 | 42.49 | 42.72 | 18,010,264 | -0.18(-0.41%) |
Jul 22, 2020 | 42.41 | 42.92 | 41.61 | 42.89 | 33,716,224 | +1.13(+2.71%) |
Jul 21, 2020 | 42.04 | 42.46 | 41.52 | 41.76 | 29,029,628 | +0.96(+2.34%) |
Jul 20, 2020 | 41.34 | 41.43 | 40.57 | 40.80 | 18,788,310 | -0.62(-1.50%) |
Jul 17, 2020 | 41.11 | 41.50 | 40.81 | 41.42 | 15,717,615 | +0.59(+1.45%) |
Jul 16, 2020 | 40.93 | 41.31 | 40.64 | 40.83 | 15,038,149 | -0.22(-0.54%) |
Jul 15, 2020 | 40.96 | 41.75 | 40.88 | 41.05 | 26,829,696 | +0.47(+1.16%) |
Jul 14, 2020 | 39.73 | 40.64 | 39.52 | 40.58 | 19,303,872 | +0.55(+1.37%) |
Jul 13, 2020 | 40.28 | 40.41 | 39.78 | 40.03 | 18,880,428 | +0.09(+0.22%) |
Jul 10, 2020 | 38.82 | 40.03 | 38.80 | 39.95 | 17,663,612 | +1.10(+2.82%) |
Jul 09, 2020 | 39.86 | 39.86 | 38.78 | 38.85 | 18,180,940 | -1.05(-2.64%) |
Jul 08, 2020 | 39.94 | 39.97 | 39.34 | 39.90 | 15,655,418 | -0.10(-0.24%) |
Jul 07, 2020 | 39.81 | 40.25 | 39.64 | 40.00 | 14,739,702 | -0.02(-0.04%) |
Jul 06, 2020 | 39.94 | 40.05 | 39.46 | 40.02 | 17,113,818 | +0.31(+0.78%) |
Jul 02, 2020 | 40.07 | 40.19 | 39.64 | 39.71 | 17,080,502 | +0.05(+0.13%) |
Jul 01, 2020 | 39.75 | 40.28 | 39.56 | 39.65 | 16,180,308 | +0.12(+0.31%) |
Jun 30, 2020 | 39.15 | 39.66 | 38.96 | 39.53 | 26,764,004 | +0.28(+0.72%) |
Jun 29, 2020 | 38.93 | 39.43 | 38.53 | 39.25 | 19,894,542 | +0.70(+1.81%) |
Jun 26, 2020 | 39.74 | 39.82 | 38.49 | 38.55 | 24,815,206 | -1.20(-3.03%) |
Jun 25, 2020 | 39.34 | 39.80 | 38.96 | 39.75 | 15,628,526 | +0.25(+0.63%) |
Jun 24, 2020 | 40.14 | 40.20 | 39.37 | 39.50 | 19,927,088 | -0.88(-2.17%) |
Jun 23, 2020 | 40.70 | 40.95 | 40.33 | 40.38 | 16,584,528 | -0.09(-0.22%) |
Jun 22, 2020 | 40.72 | 40.83 | 40.15 | 40.47 | 23,594,362 | -0.25(-0.61%) |
Jun 19, 2020 | 42.26 | 42.28 | 40.72 | 40.72 | 34,396,552 | -0.86(-2.06%) |
Jun 18, 2020 | 40.96 | 41.62 | 40.76 | 41.57 | 10,600,982 | +0.36(+0.88%) |
Jun 17, 2020 | 41.39 | 41.64 | 41.09 | 41.21 | 14,241,443 | -0.17(-0.41%) |
Jun 16, 2020 | 42.08 | 42.19 | 40.87 | 41.38 | 21,255,000 | +0.42(+1.02%) |
Jun 15, 2020 | 39.43 | 41.10 | 39.34 | 40.96 | 17,658,146 | +0.62(+1.54%) |
Jun 12, 2020 | 40.88 | 40.92 | 39.82 | 40.34 | 24,665,670 | +0.42(+1.04%) |
Jun 11, 2020 | 41.92 | 42.02 | 39.86 | 39.93 | 29,726,418 | -2.70(-6.33%) |
Jun 10, 2020 | 43.10 | 43.19 | 42.58 | 42.63 | 17,918,214 | -0.33(-0.78%) |
Jun 09, 2020 | 43.48 | 43.48 | 42.68 | 42.96 | 19,059,384 | -0.75(-1.71%) |
Jun 08, 2020 | 43.44 | 43.81 | 43.37 | 43.71 | 22,690,192 | +0.67(+1.55%) |
Jun 05, 2020 | 42.56 | 43.39 | 42.49 | 43.04 | 23,386,516 | +1.03(+2.44%) |
Jun 04, 2020 | 42.03 | 42.31 | 41.54 | 42.02 | 15,512,382 | +0.02(+0.04%) |
Jun 03, 2020 | 41.45 | 42.19 | 41.31 | 42.00 | 17,682,664 | +0.88(+2.13%) |
Jun 02, 2020 | 41.35 | 41.45 | 40.82 | 41.12 | 17,396,474 | -0.08(-0.19%) |
Jun 01, 2020 | 40.91 | 41.41 | 40.85 | 41.20 | 19,402,618 | +0.27(+0.66%) |
May 29, 2020 | 40.93 | 41.38 | 40.45 | 40.93 | 58,315,912 | -0.36(-0.87%) |
May 28, 2020 | 41.47 | 41.61 | 41.05 | 41.29 | 18,514,606 | +0.32(+0.77%) |
May 27, 2020 | 41.21 | 41.29 | 40.48 | 40.97 | 21,039,414 | +0.56(+1.39%) |
May 26, 2020 | 41.14 | 41.15 | 40.27 | 40.41 | 25,345,848 | +0.93(+2.35%) |
May 22, 2020 | 39.65 | 39.72 | 39.15 | 39.48 | 14,836,655 | -0.12(-0.31%) |
May 21, 2020 | 40.40 | 40.41 | 39.48 | 39.60 | 15,046,561 | -0.63(-1.57%) |
May 20, 2020 | 39.63 | 40.48 | 39.47 | 40.24 | 25,427,584 | +1.18(+3.03%) |
May 19, 2020 | 39.46 | 39.74 | 38.80 | 39.05 | 20,346,984 | -0.38(-0.96%) |
May 18, 2020 | 39.30 | 39.80 | 38.69 | 39.43 | 29,790,738 | +1.50(+3.95%) |
May 15, 2020 | 38.54 | 39.18 | 37.88 | 37.93 | 36,017,700 | -0.39(-1.01%) |
May 14, 2020 | 38.03 | 38.63 | 37.90 | 38.31 | 20,522,788 | -0.21(-0.55%) |
May 13, 2020 | 39.20 | 39.26 | 38.16 | 38.53 | 18,080,034 | -0.77(-1.96%) |
May 12, 2020 | 39.98 | 40.20 | 39.28 | 39.30 | 15,308,374 | -0.63(-1.58%) |
May 11, 2020 | 40.06 | 40.43 | 39.91 | 39.93 | 12,399,035 | -0.50(-1.24%) |
May 08, 2020 | 39.52 | 40.52 | 39.35 | 40.43 | 15,953,704 | +1.32(+3.39%) |
May 07, 2020 | 39.59 | 39.67 | 39.02 | 39.10 | 18,784,682 | -0.13(-0.34%) |
May 06, 2020 | 39.81 | 40.01 | 39.21 | 39.24 | 13,563,559 | -0.57(-1.43%) |
May 05, 2020 | 39.77 | 40.42 | 39.59 | 39.81 | 15,247,945 | +0.06(+0.15%) |
May 04, 2020 | 39.74 | 39.88 | 39.10 | 39.74 | 25,711,488 | -0.24(-0.59%) |
May 01, 2020 | 40.00 | 40.67 | 39.64 | 39.98 | 16,298,833 | -0.25(-0.63%) |
Apr 30, 2020 | 41.21 | 41.21 | 40.07 | 40.24 | 23,722,786 | -1.08(-2.61%) |
Apr 29, 2020 | 41.45 | 41.96 | 41.10 | 41.31 | 17,992,666 | +0.33(+0.81%) |
Apr 28, 2020 | 42.00 | 42.09 | 40.83 | 40.98 | 19,665,760 | -0.04(-0.09%) |
Apr 27, 2020 | 40.33 | 41.18 | 40.08 | 41.02 | 21,869,202 | +1.18(+2.97%) |
Apr 24, 2020 | 39.89 | 40.11 | 39.56 | 39.83 | 17,310,610 | +0.32(+0.80%) |
Apr 23, 2020 | 40.29 | 40.42 | 39.43 | 39.52 | 20,147,138 | -0.53(-1.34%) |
Apr 22, 2020 | 40.38 | 40.46 | 39.89 | 40.05 | 18,036,084 | +0.26(+0.66%) |
Apr 21, 2020 | 40.23 | 41.12 | 38.81 | 39.79 | 30,635,150 | -1.01(-2.47%) |
Apr 20, 2020 | 41.90 | 42.09 | 40.60 | 40.80 | 21,607,094 | -1.34(-3.18%) |
Apr 17, 2020 | 42.35 | 42.35 | 41.53 | 42.14 | 22,633,644 | +0.84(+2.04%) |
Apr 16, 2020 | 41.56 | 41.95 | 41.00 | 41.30 | 20,068,518 | -0.45(-1.07%) |
Apr 15, 2020 | 42.17 | 42.44 | 41.57 | 41.74 | 14,703,669 | -1.15(-2.68%) |
Apr 14, 2020 | 42.07 | 43.18 | 41.15 | 42.89 | 24,861,314 | +1.74(+4.24%) |
Apr 13, 2020 | 42.39 | 42.65 | 40.77 | 41.15 | 22,336,340 | -1.81(-4.22%) |
Apr 09, 2020 | 42.47 | 43.60 | 42.39 | 42.96 | 21,861,038 | +1.03(+2.47%) |
Apr 08, 2020 | 40.89 | 42.16 | 40.62 | 41.93 | 21,597,222 | +1.15(+2.82%) |
Apr 07, 2020 | 42.52 | 42.61 | 40.75 | 40.78 | 24,268,746 | -0.14(-0.34%) |
Apr 06, 2020 | 39.80 | 41.22 | 39.18 | 40.92 | 26,056,586 | +2.49(+6.48%) |
Apr 03, 2020 | 38.21 | 38.87 | 37.97 | 38.43 | 16,203,826 | -0.11(-0.27%) |
Apr 02, 2020 | 37.02 | 38.74 | 36.70 | 38.53 | 20,098,292 | +1.60(+4.34%) |
Apr 01, 2020 | 37.25 | 38.27 | 36.65 | 36.93 | 25,015,378 | -1.87(-4.81%) |
Mar 31, 2020 | 39.52 | 39.90 | 38.63 | 38.80 | 28,926,464 | -0.66(-1.67%) |
Mar 30, 2020 | 37.74 | 39.95 | 37.74 | 39.45 | 26,723,096 | +1.92(+5.12%) |
Mar 27, 2020 | 38.28 | 38.60 | 37.18 | 37.53 | 26,572,284 | -1.30(-3.34%) |
Mar 26, 2020 | 37.56 | 39.69 | 37.22 | 38.83 | 43,140,768 | +2.35(+6.44%) |
Mar 25, 2020 | 35.62 | 38.10 | 34.99 | 36.48 | 48,478,924 | +1.89(+5.48%) |
Mar 24, 2020 | 36.14 | 36.30 | 34.05 | 34.59 | 55,981,132 | +0.96(+2.87%) |
Mar 23, 2020 | 33.98 | 34.10 | 31.80 | 33.62 | 51,291,728 | +0.04(+0.13%) |
Mar 20, 2020 | 36.78 | 36.89 | 32.89 | 33.58 | 58,753,424 | -3.09(-8.44%) |
Mar 19, 2020 | 38.89 | 39.16 | 35.98 | 36.68 | 47,850,156 | -2.65(-6.73%) |
Mar 18, 2020 | 39.23 | 39.59 | 36.47 | 39.32 | 40,382,092 | -2.04(-4.94%) |
Mar 17, 2020 | 40.23 | 41.65 | 39.78 | 41.37 | 36,617,228 | +4.99(+13.71%) |
Mar 16, 2020 | 37.03 | 41.98 | 36.10 | 36.38 | 32,710,292 | -6.12(-14.40%) |
Mar 13, 2020 | 43.41 | 43.45 | 40.86 | 42.50 | 38,433,032 | +1.51(+3.68%) |
Mar 12, 2020 | 42.19 | 43.40 | 40.58 | 40.99 | 36,715,108 | -4.39(-9.67%) |
Mar 11, 2020 | 45.50 | 45.76 | 44.45 | 45.38 | 26,069,652 | -1.26(-2.70%) |
Mar 10, 2020 | 46.26 | 46.75 | 44.47 | 46.64 | 31,589,528 | +1.56(+3.47%) |
Mar 09, 2020 | 45.24 | 46.57 | 44.74 | 45.07 | 32,091,612 | -2.96(-6.15%) |
Mar 06, 2020 | 47.75 | 48.59 | 46.92 | 48.03 | 25,719,208 | -1.29(-2.61%) |
Mar 05, 2020 | 50.24 | 50.56 | 48.84 | 49.32 | 20,648,440 | -1.89(-3.70%) |
Mar 04, 2020 | 49.03 | 51.28 | 49.03 | 51.21 | 23,613,418 | +2.49(+5.10%) |
Mar 03, 2020 | 49.33 | 49.97 | 48.36 | 48.72 | 31,174,786 | +0.12(+0.25%) |
Mar 02, 2020 | 46.87 | 48.64 | 46.67 | 48.60 | 29,564,292 | +2.11(+4.54%) |
Feb 28, 2020 | 46.79 | 46.84 | 44.83 | 46.49 | 47,047,928 | -1.25(-2.62%) |
Feb 27, 2020 | 49.67 | 50.32 | 47.70 | 47.74 | 27,325,842 | -2.32(-4.64%) |
Feb 26, 2020 | 50.39 | 50.82 | 49.95 | 50.06 | 18,222,142 | -0.19(-0.38%) |
Feb 25, 2020 | 51.02 | 51.45 | 50.08 | 50.25 | 18,310,042 | -0.72(-1.42%) |
Feb 24, 2020 | 51.38 | 51.98 | 50.91 | 50.98 | 16,580,010 | -1.29(-2.46%) |
Feb 21, 2020 | 51.72 | 52.26 | 51.65 | 52.26 | 12,474,574 | +0.36(+0.69%) |
Feb 20, 2020 | 51.87 | 52.03 | 51.38 | 51.91 | 8,740,939 | -0.04(-0.08%) |
Feb 19, 2020 | 51.72 | 52.15 | 51.69 | 51.95 | 7,208,961 | +0.21(+0.40%) |
Feb 18, 2020 | 51.98 | 52.09 | 51.67 | 51.74 | 11,592,533 | -0.37(-0.70%) |
Feb 14, 2020 | 51.83 | 52.21 | 51.82 | 52.11 | 11,466,119 | +0.30(+0.57%) |
Feb 13, 2020 | 51.61 | 52.01 | 51.46 | 51.81 | 9,402,920 | +0.17(+0.34%) |
Feb 12, 2020 | 51.70 | 51.94 | 51.55 | 51.64 | 10,560,392 | -0.16(-0.30%) |
Feb 11, 2020 | 51.91 | 51.98 | 51.56 | 51.79 | 8,549,908 | -0.14(-0.27%) |
Feb 10, 2020 | 51.56 | 52.01 | 51.52 | 51.93 | 9,186,997 | +0.49(+0.95%) |
Feb 07, 2020 | 51.18 | 51.55 | 51.15 | 51.45 | 10,076,259 | +0.17(+0.34%) |
Feb 06, 2020 | 51.26 | 51.58 | 51.14 | 51.27 | 10,754,183 | +0.12(+0.24%) |
Feb 05, 2020 | 51.19 | 51.35 | 50.87 | 51.15 | 13,133,358 | +0.01(+0.02%) |
Feb 04, 2020 | 51.06 | 51.67 | 50.95 | 51.14 | 17,737,962 | +0.23(+0.44%) |
Feb 03, 2020 | 51.06 | 51.25 | 50.86 | 50.91 | 14,190,335 | +0.16(+0.31%) |
Jan 31, 2020 | 51.25 | 51.35 | 50.54 | 50.76 | 20,347,650 | -0.40(-0.78%) |
Jan 30, 2020 | 50.35 | 51.26 | 50.20 | 51.16 | 23,266,932 | +1.61(+3.24%) |
Jan 29, 2020 | 49.54 | 49.77 | 49.25 | 49.55 | 15,143,823 | +0.00(+0.00%) |
Jan 28, 2020 | 49.93 | 50.19 | 49.52 | 49.55 | 17,534,528 | -0.41(-0.82%) |
Jan 27, 2020 | 49.72 | 50.28 | 49.65 | 49.96 | 16,521,753 | -0.17(-0.35%) |
Jan 24, 2020 | 50.28 | 50.30 | 49.94 | 50.13 | 9,888,144 | -0.13(-0.26%) |
Jan 23, 2020 | 49.87 | 50.28 | 49.75 | 50.26 | 14,794,122 | +0.19(+0.38%) |
Jan 22, 2020 | 49.76 | 50.10 | 49.70 | 50.07 | 14,807,055 | +0.38(+0.77%) |
Jan 21, 2020 | 49.41 | 49.75 | 49.17 | 49.69 | 13,769,602 | +0.20(+0.40%) |
Jan 17, 2020 | 49.43 | 49.67 | 49.37 | 49.49 | 16,411,630 | +0.10(+0.21%) |
Jan 16, 2020 | 49.41 | 49.50 | 49.19 | 49.39 | 11,774,696 | +0.10(+0.21%) |
Jan 15, 2020 | 48.67 | 49.52 | 48.67 | 49.28 | 20,404,518 | +0.61(+1.25%) |
Jan 14, 2020 | 48.88 | 48.92 | 48.52 | 48.67 | 18,806,238 | -0.11(-0.23%) |
Jan 13, 2020 | 48.26 | 48.87 | 48.17 | 48.79 | 16,456,123 | +0.52(+1.08%) |
Jan 10, 2020 | 48.22 | 48.61 | 48.19 | 48.26 | 15,004,396 | +0.17(+0.34%) |
Jan 09, 2020 | 47.80 | 48.15 | 47.66 | 48.10 | 17,716,136 | +0.86(+1.82%) |
Jan 08, 2020 | 47.17 | 47.49 | 47.06 | 47.24 | 12,283,233 | +0.09(+0.18%) |
Jan 07, 2020 | 47.33 | 47.46 | 47.06 | 47.15 | 11,765,073 | -0.37(-0.77%) |
Jan 06, 2020 | 47.50 | 47.72 | 47.39 | 47.52 | 16,911,096 | -0.02(-0.04%) |
Jan 03, 2020 | 47.21 | 47.79 | 47.01 | 47.53 | 13,063,769 | -0.26(-0.55%) |
Jan 02, 2020 | 48.08 | 48.18 | 47.59 | 47.79 | 13,654,288 | -0.31(-0.65%) |
Dec 31, 2019 | 47.98 | 48.13 | 47.79 | 48.11 | 9,184,585 | +0.07(+0.14%) |
Dec 30, 2019 | 47.96 | 48.13 | 47.86 | 48.04 | 7,399,953 | -0.07(-0.14%) |
Dec 27, 2019 | 47.81 | 48.19 | 47.80 | 48.11 | 7,933,710 | +0.29(+0.60%) |
Dec 26, 2019 | 47.73 | 47.82 | 47.62 | 47.82 | 7,166,225 | +0.27(+0.57%) |
Dec 24, 2019 | 47.63 | 47.80 | 47.49 | 47.55 | 3,864,916 | -0.17(-0.36%) |
Dec 23, 2019 | 47.80 | 48.01 | 47.66 | 47.73 | 10,700,961 | -0.05(-0.11%) |
Dec 20, 2019 | 47.75 | 47.98 | 47.34 | 47.78 | 27,421,212 | +0.56(+1.20%) |
Dec 19, 2019 | 46.97 | 47.23 | 46.86 | 47.21 | 15,401,124 | +0.36(+0.76%) |
Dec 18, 2019 | 47.39 | 47.59 | 46.83 | 46.86 | 17,410,170 | -0.44(-0.94%) |
Dec 17, 2019 | 47.28 | 47.44 | 47.19 | 47.30 | 10,619,513 | +0.00(+0.00%) |
Dec 16, 2019 | 47.53 | 47.66 | 47.26 | 47.30 | 10,974,022 | +0.00(+0.00%) |
Dec 13, 2019 | 46.88 | 47.41 | 46.80 | 47.30 | 15,040,408 | +0.24(+0.52%) |
Dec 12, 2019 | 46.94 | 47.33 | 46.88 | 47.06 | 12,924,455 | +0.17(+0.35%) |
Dec 11, 2019 | 46.88 | 47.06 | 46.64 | 46.89 | 10,215,870 | +0.16(+0.33%) |
Dec 10, 2019 | 46.97 | 46.99 | 46.70 | 46.73 | 10,347,857 | -0.26(-0.55%) |
Dec 09, 2019 | 47.20 | 47.38 | 46.95 | 46.99 | 15,977,905 | -0.30(-0.64%) |
Dec 06, 2019 | 47.20 | 47.37 | 47.08 | 47.30 | 9,024,659 | +0.20(+0.42%) |
Dec 05, 2019 | 47.12 | 47.19 | 46.79 | 47.10 | 16,185,943 | -0.09(-0.18%) |
Dec 04, 2019 | 46.76 | 47.20 | 46.69 | 47.19 | 15,675,036 | +0.43(+0.91%) |
Dec 03, 2019 | 46.68 | 46.80 | 46.41 | 46.76 | 18,224,382 | +0.04(+0.09%) |
Dec 02, 2019 | 46.34 | 46.72 | 45.93 | 46.72 | 15,157,121 | +0.30(+0.66%) |
Nov 29, 2019 | 46.67 | 46.70 | 46.26 | 46.41 | 8,309,594 | -0.13(-0.28%) |
Nov 27, 2019 | 46.53 | 46.67 | 46.24 | 46.54 | 11,123,582 | +0.07(+0.15%) |
Nov 26, 2019 | 45.99 | 46.53 | 45.91 | 46.47 | 15,338,707 | +0.56(+1.22%) |
Nov 25, 2019 | 45.97 | 46.06 | 45.53 | 45.91 | 12,708,273 | +0.16(+0.36%) |
Nov 22, 2019 | 45.69 | 45.89 | 45.51 | 45.75 | 10,563,601 | +0.06(+0.13%) |
Nov 21, 2019 | 45.82 | 46.02 | 45.53 | 45.69 | 9,106,309 | -0.22(-0.49%) |
Nov 20, 2019 | 45.81 | 46.07 | 45.73 | 45.91 | 13,875,276 | +0.12(+0.26%) |
Nov 19, 2019 | 45.85 | 45.99 | 45.61 | 45.79 | 14,697,364 | +0.04(+0.09%) |
Nov 18, 2019 | 45.45 | 46.10 | 45.44 | 45.75 | 15,975,308 | +0.31(+0.68%) |
Nov 15, 2019 | 45.41 | 45.45 | 45.18 | 45.44 | 10,411,985 | +0.03(+0.08%) |
Nov 14, 2019 | 45.32 | 45.44 | 45.16 | 45.40 | 10,038,538 | +0.19(+0.42%) |
Nov 13, 2019 | 45.02 | 45.25 | 44.83 | 45.21 | 14,533,110 | +0.60(+1.35%) |
Nov 12, 2019 | 44.78 | 44.78 | 44.50 | 44.61 | 14,671,110 | -0.11(-0.25%) |
Nov 11, 2019 | 45.15 | 45.18 | 44.67 | 44.72 | 9,503,014 | -0.32(-0.71%) |
Nov 08, 2019 | 45.26 | 45.38 | 44.94 | 45.04 | 8,278,470 | -0.07(-0.15%) |
Nov 07, 2019 | 45.62 | 45.72 | 44.83 | 45.11 | 13,591,532 | -0.44(-0.97%) |
Nov 06, 2019 | 45.32 | 45.55 | 45.21 | 45.55 | 15,403,106 | +0.33(+0.73%) |
Nov 05, 2019 | 45.63 | 45.63 | 44.96 | 45.22 | 22,352,462 | -0.63(-1.37%) |
Nov 04, 2019 | 46.55 | 46.59 | 45.70 | 45.85 | 20,270,940 | -0.65(-1.39%) |