Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.74 | 30.00 | 29.22 | 29.33 | 7,392,444 | -0.20(-0.69%) |
Sep 29, 2020 | 30.40 | 30.58 | 28.49 | 29.54 | 8,598,853 | -1.02(-3.34%) |
Sep 28, 2020 | 31.32 | 31.32 | 30.41 | 30.56 | 5,109,005 | -0.01(-0.03%) |
Sep 25, 2020 | 29.59 | 30.85 | 29.43 | 30.57 | 4,124,007 | +0.65(+2.18%) |
Sep 24, 2020 | 29.53 | 30.56 | 28.84 | 29.91 | 5,429,345 | +0.22(+0.74%) |
Sep 23, 2020 | 31.59 | 31.90 | 29.66 | 29.69 | 4,950,012 | -1.69(-5.38%) |
Sep 22, 2020 | 31.89 | 32.40 | 31.00 | 31.38 | 4,616,807 | -0.29(-0.93%) |
Sep 21, 2020 | 32.24 | 32.74 | 31.25 | 31.68 | 5,782,836 | -1.55(-4.67%) |
Sep 18, 2020 | 33.30 | 33.91 | 32.90 | 33.23 | 7,186,629 | -0.39(-1.17%) |
Sep 17, 2020 | 32.53 | 33.63 | 32.29 | 33.62 | 4,778,942 | +0.27(+0.81%) |
Sep 16, 2020 | 31.75 | 33.94 | 31.55 | 33.35 | 8,029,596 | +1.85(+5.88%) |
Sep 15, 2020 | 32.24 | 32.47 | 31.37 | 31.50 | 5,868,850 | -0.47(-1.48%) |
Sep 14, 2020 | 32.08 | 32.45 | 31.46 | 31.97 | 6,791,313 | +0.10(+0.31%) |
Sep 11, 2020 | 31.41 | 31.99 | 30.93 | 31.87 | 6,932,523 | +0.86(+2.76%) |
Sep 10, 2020 | 34.13 | 34.13 | 31.01 | 31.02 | 9,135,928 | -3.15(-9.22%) |
Sep 09, 2020 | 33.76 | 34.56 | 33.42 | 34.17 | 4,367,946 | +0.84(+2.52%) |
Sep 08, 2020 | 34.42 | 34.57 | 32.67 | 33.33 | 7,041,584 | -1.89(-5.35%) |
Sep 04, 2020 | 35.56 | 35.85 | 34.73 | 35.21 | 5,413,403 | +0.01(+0.02%) |
Sep 03, 2020 | 35.68 | 36.40 | 34.92 | 35.20 | 6,356,492 | -0.47(-1.30%) |
Sep 02, 2020 | 36.50 | 36.84 | 35.53 | 35.67 | 6,432,129 | -1.23(-3.34%) |
Sep 01, 2020 | 36.50 | 37.04 | 36.23 | 36.90 | 3,560,872 | -0.11(-0.29%) |
Aug 31, 2020 | 37.72 | 37.75 | 36.74 | 37.01 | 3,697,035 | -0.71(-1.88%) |
Aug 28, 2020 | 36.98 | 37.75 | 36.53 | 37.72 | 4,123,762 | +1.03(+2.80%) |
Aug 27, 2020 | 35.59 | 36.81 | 35.26 | 36.69 | 6,681,929 | +1.38(+3.91%) |
Aug 26, 2020 | 36.11 | 36.21 | 35.10 | 35.31 | 3,741,688 | -0.91(-2.52%) |
Aug 25, 2020 | 36.71 | 36.83 | 35.95 | 36.22 | 3,998,170 | +0.04(+0.11%) |
Aug 24, 2020 | 35.68 | 36.70 | 35.39 | 36.18 | 7,447,544 | +0.77(+2.17%) |
Aug 21, 2020 | 35.98 | 36.01 | 35.08 | 35.41 | 5,104,531 | -0.58(-1.61%) |
Aug 20, 2020 | 36.70 | 36.97 | 35.99 | 35.99 | 5,176,077 | -1.23(-3.31%) |
Aug 19, 2020 | 37.71 | 38.00 | 37.09 | 37.23 | 3,525,378 | -0.60(-1.60%) |
Aug 18, 2020 | 37.81 | 38.51 | 37.69 | 37.83 | 3,937,159 | -0.16(-0.41%) |
Aug 17, 2020 | 39.10 | 39.10 | 37.62 | 37.99 | 5,750,653 | -1.17(-2.98%) |
Aug 14, 2020 | 38.65 | 39.16 | 38.31 | 39.15 | 4,286,836 | +0.45(+1.16%) |
Aug 13, 2020 | 39.81 | 40.12 | 38.67 | 38.70 | 4,155,774 | -1.36(-3.40%) |
Aug 12, 2020 | 41.08 | 41.09 | 39.68 | 40.07 | 5,690,231 | -0.27(-0.67%) |
Aug 11, 2020 | 42.44 | 43.08 | 40.18 | 40.34 | 6,773,690 | -0.85(-2.06%) |
Aug 10, 2020 | 39.99 | 41.32 | 39.70 | 41.19 | 5,009,946 | +1.35(+3.38%) |
Aug 07, 2020 | 38.36 | 40.15 | 36.79 | 39.84 | 10,449,079 | -1.70(-4.09%) |
Aug 06, 2020 | 41.14 | 41.69 | 41.02 | 41.54 | 4,030,998 | +0.11(+0.28%) |
Aug 05, 2020 | 40.70 | 41.72 | 40.42 | 41.42 | 6,210,776 | +1.87(+4.73%) |
Aug 04, 2020 | 37.86 | 39.81 | 37.62 | 39.55 | 7,049,907 | +1.71(+4.51%) |
Aug 03, 2020 | 38.25 | 38.42 | 37.47 | 37.85 | 4,906,241 | -0.39(-1.02%) |
Jul 31, 2020 | 37.47 | 38.27 | 37.42 | 38.24 | 3,531,870 | +0.22(+0.58%) |
Jul 30, 2020 | 38.64 | 38.92 | 37.62 | 38.02 | 3,953,400 | -1.57(-3.96%) |
Jul 29, 2020 | 38.68 | 39.60 | 38.32 | 39.59 | 3,695,471 | +1.00(+2.60%) |
Jul 28, 2020 | 39.27 | 39.74 | 38.52 | 38.58 | 3,385,598 | -1.05(-2.66%) |
Jul 27, 2020 | 39.84 | 40.39 | 39.32 | 39.63 | 3,032,119 | -0.39(-0.98%) |
Jul 24, 2020 | 40.11 | 40.79 | 39.68 | 40.03 | 3,742,972 | +0.16(+0.39%) |
Jul 23, 2020 | 40.47 | 40.88 | 39.69 | 39.87 | 6,047,999 | -1.09(-2.67%) |
Jul 22, 2020 | 40.49 | 41.20 | 40.00 | 40.96 | 3,142,620 | -0.19(-0.46%) |
Jul 21, 2020 | 39.75 | 41.62 | 39.75 | 41.15 | 5,616,724 | +2.22(+5.70%) |
Jul 20, 2020 | 38.30 | 39.71 | 38.30 | 38.93 | 4,905,770 | +0.44(+1.15%) |
Jul 17, 2020 | 39.04 | 39.90 | 38.25 | 38.49 | 3,613,714 | -0.54(-1.38%) |
Jul 16, 2020 | 37.97 | 39.46 | 37.66 | 39.03 | 3,773,731 | +0.60(+1.56%) |
Jul 15, 2020 | 39.10 | 39.20 | 37.49 | 38.43 | 5,189,341 | +0.15(+0.38%) |
Jul 14, 2020 | 36.31 | 38.30 | 36.01 | 38.28 | 4,562,542 | +1.89(+5.18%) |
Jul 13, 2020 | 37.14 | 37.36 | 36.07 | 36.40 | 4,714,720 | -0.36(-0.99%) |
Jul 10, 2020 | 35.90 | 36.90 | 35.66 | 36.76 | 7,713,148 | +0.86(+2.39%) |
Jul 09, 2020 | 38.28 | 38.41 | 35.86 | 35.90 | 6,433,960 | -3.30(-8.41%) |
Jul 08, 2020 | 39.09 | 39.48 | 38.20 | 39.20 | 4,776,061 | +0.24(+0.62%) |
Jul 07, 2020 | 40.23 | 40.31 | 38.88 | 38.96 | 4,668,014 | -1.86(-4.56%) |
Jul 06, 2020 | 41.48 | 42.18 | 40.38 | 40.82 | 2,940,621 | -0.09(-0.22%) |
Jul 02, 2020 | 41.43 | 41.81 | 40.85 | 40.91 | 5,145,310 | +0.53(+1.32%) |
Jul 01, 2020 | 41.32 | 42.10 | 40.31 | 40.37 | 4,191,218 | -0.65(-1.58%) |
Jun 30, 2020 | 39.72 | 41.31 | 39.50 | 41.02 | 3,834,415 | +0.82(+2.03%) |
Jun 29, 2020 | 39.70 | 40.37 | 39.22 | 40.20 | 3,252,980 | +0.72(+1.83%) |
Jun 26, 2020 | 40.62 | 40.70 | 39.20 | 39.48 | 5,362,908 | -1.60(-3.88%) |
Jun 25, 2020 | 39.22 | 41.14 | 38.88 | 41.08 | 4,327,849 | +1.44(+3.64%) |
Jun 24, 2020 | 41.76 | 42.35 | 39.60 | 39.64 | 5,255,229 | -2.84(-6.69%) |
Jun 23, 2020 | 43.07 | 43.32 | 42.11 | 42.48 | 4,754,746 | +0.03(+0.08%) |
Jun 22, 2020 | 42.10 | 42.77 | 41.56 | 42.45 | 4,118,410 | +0.10(+0.23%) |
Jun 19, 2020 | 44.89 | 44.93 | 42.33 | 42.35 | 9,791,204 | -0.51(-1.19%) |
Jun 18, 2020 | 42.11 | 43.60 | 41.68 | 42.86 | 4,253,435 | +0.36(+0.86%) |
Jun 17, 2020 | 44.13 | 44.17 | 42.46 | 42.50 | 4,857,456 | -1.72(-3.88%) |
Jun 16, 2020 | 44.17 | 44.48 | 42.03 | 44.21 | 5,756,356 | +1.94(+4.58%) |
Jun 15, 2020 | 40.27 | 42.71 | 39.90 | 42.28 | 6,687,560 | -0.29(-0.68%) |
Jun 12, 2020 | 43.60 | 43.87 | 41.02 | 42.57 | 5,622,496 | +1.15(+2.78%) |
Jun 11, 2020 | 41.92 | 44.48 | 41.35 | 41.42 | 7,274,198 | -3.63(-8.05%) |
Jun 10, 2020 | 46.99 | 47.05 | 45.02 | 45.05 | 7,839,659 | -3.11(-6.46%) |
Jun 09, 2020 | 48.23 | 49.73 | 47.49 | 48.16 | 7,825,160 | -2.14(-4.25%) |
Jun 08, 2020 | 50.18 | 50.55 | 47.86 | 50.29 | 7,502,081 | +2.27(+4.72%) |
Jun 05, 2020 | 47.95 | 48.47 | 47.14 | 48.03 | 7,813,797 | +3.37(+7.54%) |
Jun 04, 2020 | 44.54 | 45.09 | 43.85 | 44.66 | 5,385,893 | -0.18(-0.40%) |
Jun 03, 2020 | 45.43 | 45.56 | 43.67 | 44.84 | 5,727,255 | +0.45(+1.02%) |
Jun 02, 2020 | 42.51 | 44.41 | 42.39 | 44.38 | 5,955,537 | +2.43(+5.79%) |
Jun 01, 2020 | 41.07 | 42.04 | 40.49 | 41.95 | 4,030,925 | +0.68(+1.65%) |
May 29, 2020 | 41.69 | 41.69 | 40.43 | 41.27 | 8,155,014 | -0.54(-1.30%) |
May 28, 2020 | 42.60 | 43.00 | 41.55 | 41.82 | 5,790,358 | -0.88(-2.07%) |
May 27, 2020 | 42.33 | 42.71 | 40.75 | 42.70 | 4,901,106 | +1.04(+2.51%) |
May 26, 2020 | 44.02 | 44.03 | 41.54 | 41.65 | 7,021,059 | -0.68(-1.61%) |
May 22, 2020 | 42.28 | 42.41 | 41.26 | 42.33 | 3,087,754 | -0.03(-0.08%) |
May 21, 2020 | 42.88 | 43.37 | 41.79 | 42.37 | 4,792,980 | -0.27(-0.63%) |
May 20, 2020 | 41.82 | 43.23 | 41.71 | 42.63 | 4,079,830 | +1.61(+3.93%) |
May 19, 2020 | 42.34 | 42.73 | 40.96 | 41.02 | 4,395,299 | -1.44(-3.39%) |
May 18, 2020 | 40.89 | 42.66 | 40.50 | 42.46 | 7,831,796 | +3.85(+9.98%) |
May 15, 2020 | 38.13 | 39.52 | 38.01 | 38.61 | 4,946,235 | +0.10(+0.25%) |
May 14, 2020 | 38.17 | 39.65 | 37.18 | 38.51 | 7,290,905 | -0.52(-1.33%) |
May 13, 2020 | 40.04 | 40.04 | 38.50 | 39.03 | 7,123,210 | -1.23(-3.06%) |
May 12, 2020 | 40.50 | 40.92 | 39.44 | 40.26 | 6,526,504 | -0.10(-0.24%) |
May 11, 2020 | 41.09 | 42.08 | 40.09 | 40.36 | 6,519,455 | -1.30(-3.13%) |
May 08, 2020 | 39.92 | 41.71 | 39.24 | 41.66 | 8,997,623 | +2.54(+6.50%) |
May 07, 2020 | 38.52 | 40.01 | 38.37 | 39.12 | 7,294,724 | +2.00(+5.39%) |
May 06, 2020 | 37.36 | 38.12 | 36.92 | 37.12 | 4,010,405 | -0.17(-0.46%) |
May 05, 2020 | 39.27 | 39.84 | 37.01 | 37.29 | 8,869,001 | -0.56(-1.48%) |
May 04, 2020 | 35.22 | 37.90 | 35.03 | 37.85 | 9,521,557 | +1.76(+4.87%) |
May 01, 2020 | 37.36 | 38.03 | 35.50 | 36.09 | 7,038,246 | -2.38(-6.19%) |
Apr 30, 2020 | 38.71 | 39.77 | 37.13 | 38.47 | 6,729,626 | -0.17(-0.44%) |
Apr 29, 2020 | 38.22 | 38.79 | 36.82 | 38.64 | 8,224,553 | +2.22(+6.09%) |
Apr 28, 2020 | 37.28 | 37.90 | 36.03 | 36.42 | 5,444,026 | +0.36(+0.99%) |
Apr 27, 2020 | 34.71 | 36.50 | 34.05 | 36.07 | 5,899,288 | +0.96(+2.72%) |
Apr 24, 2020 | 36.44 | 36.71 | 34.67 | 35.11 | 6,412,248 | -0.70(-1.94%) |
Apr 23, 2020 | 36.64 | 37.35 | 35.69 | 35.81 | 9,343,062 | +0.87(+2.48%) |
Apr 22, 2020 | 34.57 | 35.09 | 33.68 | 34.94 | 6,512,634 | +2.15(+6.54%) |
Apr 21, 2020 | 31.80 | 33.72 | 31.80 | 32.79 | 7,796,457 | -1.20(-3.53%) |
Apr 20, 2020 | 31.60 | 34.84 | 31.45 | 33.99 | 8,250,055 | +0.11(+0.33%) |
Apr 17, 2020 | 30.41 | 34.11 | 30.36 | 33.88 | 13,443,950 | +4.31(+14.57%) |
Apr 16, 2020 | 32.03 | 32.11 | 29.47 | 29.57 | 8,193,366 | -2.73(-8.45%) |
Apr 15, 2020 | 31.88 | 32.71 | 31.40 | 32.30 | 7,720,895 | -1.59(-4.69%) |
Apr 14, 2020 | 34.39 | 34.90 | 33.52 | 33.89 | 6,741,807 | -0.85(-2.45%) |
Apr 13, 2020 | 37.08 | 37.70 | 34.30 | 34.74 | 7,174,642 | -1.23(-3.41%) |
Apr 09, 2020 | 37.92 | 38.19 | 34.15 | 35.97 | 13,708,565 | -0.38(-1.04%) |
Apr 08, 2020 | 33.92 | 36.43 | 33.84 | 36.35 | 8,991,580 | +3.18(+9.58%) |
Apr 07, 2020 | 33.71 | 34.46 | 32.59 | 33.17 | 9,384,989 | +1.52(+4.82%) |
Apr 06, 2020 | 32.65 | 32.86 | 30.22 | 31.64 | 11,249,423 | -0.37(-1.15%) |
Apr 03, 2020 | 32.10 | 33.14 | 30.84 | 32.01 | 16,938,618 | +1.28(+4.15%) |
Apr 02, 2020 | 29.40 | 34.87 | 29.12 | 30.74 | 15,815,825 | +2.97(+10.69%) |
Apr 01, 2020 | 27.74 | 28.47 | 26.93 | 27.77 | 7,787,342 | -1.06(-3.67%) |
Mar 31, 2020 | 29.61 | 30.99 | 28.23 | 28.83 | 9,740,332 | +0.75(+2.69%) |
Mar 30, 2020 | 28.10 | 28.47 | 26.90 | 28.07 | 11,398,890 | -0.82(-2.83%) |
Mar 27, 2020 | 30.36 | 30.81 | 27.99 | 28.89 | 12,558,491 | -2.83(-8.93%) |
Mar 26, 2020 | 28.99 | 32.26 | 28.99 | 31.73 | 11,543,295 | -0.13(-0.40%) |
Mar 25, 2020 | 31.37 | 33.36 | 29.45 | 31.85 | 11,826,345 | -0.09(-0.28%) |
Mar 24, 2020 | 29.25 | 32.10 | 28.67 | 31.94 | 13,065,170 | +4.22(+15.23%) |
Mar 23, 2020 | 27.77 | 29.32 | 26.57 | 27.72 | 10,768,210 | -0.28(-1.00%) |
Mar 20, 2020 | 27.84 | 29.89 | 26.90 | 28.00 | 15,464,703 | +1.34(+5.03%) |
Mar 19, 2020 | 24.03 | 27.73 | 23.88 | 26.66 | 11,722,229 | +2.78(+11.63%) |
Mar 18, 2020 | 22.62 | 24.20 | 21.67 | 23.88 | 9,667,667 | -0.91(-3.66%) |
Mar 17, 2020 | 25.19 | 26.68 | 23.77 | 24.79 | 12,611,931 | -0.17(-0.68%) |
Mar 16, 2020 | 24.07 | 28.96 | 22.56 | 24.96 | 12,847,822 | -2.97(-10.63%) |
Mar 13, 2020 | 28.29 | 28.75 | 24.28 | 27.93 | 17,395,658 | +1.85(+7.08%) |
Mar 12, 2020 | 28.24 | 28.85 | 25.41 | 26.08 | 15,430,626 | -5.10(-16.37%) |
Mar 11, 2020 | 31.66 | 32.06 | 30.14 | 31.19 | 16,458,523 | -2.20(-6.59%) |
Mar 10, 2020 | 32.12 | 33.47 | 28.74 | 33.39 | 17,179,482 | +3.21(+10.64%) |
Mar 09, 2020 | 30.67 | 32.25 | 28.00 | 30.18 | 23,587,016 | -14.21(-32.01%) |
Mar 06, 2020 | 47.29 | 48.07 | 43.23 | 44.38 | 12,354,518 | -5.27(-10.62%) |
Mar 05, 2020 | 49.58 | 51.16 | 48.72 | 49.65 | 6,111,848 | -1.77(-3.45%) |
Mar 04, 2020 | 51.06 | 51.76 | 49.98 | 51.43 | 6,797,126 | +1.32(+2.64%) |
Mar 03, 2020 | 50.50 | 52.50 | 48.87 | 50.10 | 8,013,437 | -0.35(-0.68%) |
Mar 02, 2020 | 51.21 | 51.28 | 48.28 | 50.45 | 9,977,458 | -0.32(-0.63%) |
Feb 28, 2020 | 46.92 | 50.77 | 45.22 | 50.77 | 13,807,873 | +2.62(+5.43%) |
Feb 27, 2020 | 48.63 | 51.01 | 47.23 | 48.15 | 9,589,855 | -2.57(-5.06%) |
Feb 26, 2020 | 54.35 | 54.38 | 50.63 | 50.72 | 6,692,555 | -3.04(-5.66%) |
Feb 25, 2020 | 56.30 | 56.44 | 52.61 | 53.76 | 8,171,490 | -2.34(-4.18%) |
Feb 24, 2020 | 57.25 | 57.25 | 55.70 | 56.11 | 4,801,115 | -3.45(-5.79%) |
Feb 21, 2020 | 60.09 | 60.09 | 59.11 | 59.56 | 3,693,072 | -1.43(-2.34%) |
Feb 20, 2020 | 61.63 | 62.09 | 60.75 | 60.99 | 3,049,072 | -1.04(-1.67%) |
Feb 19, 2020 | 60.14 | 62.33 | 60.14 | 62.02 | 3,445,450 | +2.21(+3.69%) |
Feb 18, 2020 | 59.81 | 60.25 | 59.01 | 59.81 | 3,140,972 | -0.31(-0.52%) |
Feb 14, 2020 | 60.99 | 61.17 | 59.26 | 60.13 | 2,601,311 | -0.61(-1.00%) |
Feb 13, 2020 | 60.19 | 61.03 | 59.99 | 60.74 | 2,738,274 | +0.24(+0.40%) |
Feb 12, 2020 | 61.48 | 61.72 | 60.33 | 60.50 | 3,563,580 | +0.47(+0.79%) |
Feb 11, 2020 | 60.30 | 60.52 | 59.64 | 60.02 | 2,730,687 | +0.87(+1.48%) |
Feb 10, 2020 | 59.31 | 59.50 | 58.63 | 59.15 | 3,570,345 | -0.52(-0.87%) |
Feb 07, 2020 | 60.07 | 60.45 | 59.31 | 59.67 | 2,813,259 | -1.22(-2.00%) |
Feb 06, 2020 | 62.12 | 62.12 | 60.37 | 60.89 | 2,652,521 | -0.95(-1.53%) |
Feb 05, 2020 | 60.59 | 62.58 | 60.42 | 61.84 | 4,641,154 | +2.75(+4.66%) |
Feb 04, 2020 | 58.51 | 60.03 | 58.51 | 59.08 | 5,887,739 | +1.81(+3.15%) |
Feb 03, 2020 | 58.45 | 58.59 | 57.20 | 57.28 | 4,738,820 | -1.24(-2.11%) |
Jan 31, 2020 | 59.65 | 60.03 | 58.19 | 58.51 | 6,235,198 | -2.34(-3.84%) |
Jan 30, 2020 | 59.49 | 60.99 | 59.06 | 60.85 | 5,651,748 | +0.55(+0.90%) |
Jan 29, 2020 | 62.33 | 62.55 | 60.22 | 60.30 | 3,365,458 | -1.53(-2.48%) |
Jan 28, 2020 | 62.17 | 62.54 | 61.45 | 61.84 | 3,481,703 | +0.33(+0.54%) |
Jan 27, 2020 | 62.27 | 62.82 | 61.48 | 61.51 | 3,697,800 | -2.58(-4.02%) |
Jan 24, 2020 | 65.17 | 65.18 | 63.38 | 64.08 | 3,898,790 | -1.59(-2.42%) |
Jan 23, 2020 | 65.89 | 66.00 | 64.73 | 65.67 | 4,197,205 | -1.01(-1.52%) |
Jan 22, 2020 | 67.45 | 67.50 | 66.44 | 66.68 | 5,021,893 | -0.76(-1.13%) |
Jan 21, 2020 | 68.30 | 69.15 | 67.44 | 67.45 | 5,635,385 | -1.02(-1.49%) |
Jan 17, 2020 | 69.88 | 69.93 | 67.66 | 68.47 | 5,660,161 | -1.37(-1.97%) |
Jan 16, 2020 | 69.79 | 70.70 | 69.56 | 69.84 | 6,390,318 | +0.46(+0.66%) |
Jan 15, 2020 | 68.54 | 69.41 | 68.19 | 69.38 | 3,203,482 | +0.33(+0.47%) |
Jan 14, 2020 | 68.29 | 69.32 | 67.64 | 69.06 | 5,352,829 | +0.65(+0.95%) |
Jan 13, 2020 | 68.70 | 68.77 | 67.46 | 68.41 | 4,250,178 | -0.60(-0.87%) |
Jan 10, 2020 | 70.03 | 70.08 | 68.91 | 69.01 | 3,689,977 | -1.58(-2.24%) |
Jan 09, 2020 | 69.23 | 70.69 | 67.76 | 70.59 | 8,636,424 | +0.73(+1.04%) |
Jan 08, 2020 | 71.38 | 71.62 | 69.57 | 69.86 | 6,672,434 | -1.56(-2.18%) |
Jan 07, 2020 | 70.89 | 71.45 | 69.78 | 71.42 | 5,416,625 | +0.68(+0.96%) |
Jan 06, 2020 | 68.71 | 71.42 | 68.62 | 70.74 | 10,608,107 | +2.76(+4.06%) |
Jan 03, 2020 | 68.46 | 69.47 | 67.24 | 67.98 | 4,646,226 | +0.68(+1.01%) |
Jan 02, 2020 | 67.45 | 67.68 | 66.82 | 67.30 | 3,078,333 | +0.30(+0.45%) |
Dec 31, 2019 | 65.47 | 67.02 | 65.10 | 67.00 | 2,798,862 | +1.10(+1.66%) |
Dec 30, 2019 | 66.31 | 66.79 | 65.78 | 65.90 | 2,815,128 | -0.60(-0.90%) |
Dec 27, 2019 | 67.25 | 67.26 | 66.34 | 66.50 | 2,335,927 | -0.41(-0.61%) |
Dec 26, 2019 | 67.42 | 67.74 | 66.77 | 66.91 | 3,236,435 | -0.13(-0.19%) |
Dec 24, 2019 | 67.03 | 67.59 | 66.82 | 67.04 | 1,545,325 | +0.34(+0.52%) |
Dec 23, 2019 | 65.88 | 66.79 | 65.45 | 66.70 | 3,949,378 | +0.58(+0.87%) |
Dec 20, 2019 | 66.17 | 66.89 | 65.11 | 66.12 | 11,400,226 | +1.13(+1.74%) |
Dec 19, 2019 | 64.13 | 65.31 | 63.74 | 64.99 | 8,490,733 | +0.53(+0.82%) |
Dec 18, 2019 | 63.12 | 65.08 | 63.04 | 64.46 | 9,679,635 | +1.42(+2.26%) |
Dec 17, 2019 | 62.49 | 63.59 | 62.43 | 63.04 | 6,883,921 | +0.72(+1.16%) |
Dec 16, 2019 | 60.99 | 62.52 | 60.78 | 62.32 | 8,431,752 | +1.94(+3.21%) |
Dec 13, 2019 | 61.96 | 62.11 | 60.30 | 60.38 | 3,411,566 | -0.98(-1.59%) |
Dec 12, 2019 | 59.72 | 61.69 | 59.49 | 61.36 | 4,694,096 | +1.63(+2.73%) |
Dec 11, 2019 | 59.80 | 60.02 | 59.23 | 59.73 | 3,949,155 | -0.14(-0.23%) |
Dec 10, 2019 | 59.23 | 60.07 | 58.98 | 59.86 | 4,559,155 | +0.26(+0.44%) |
Dec 09, 2019 | 58.62 | 59.91 | 58.22 | 59.60 | 4,690,613 | +0.44(+0.74%) |
Dec 06, 2019 | 56.72 | 59.29 | 56.55 | 59.16 | 5,460,582 | +2.70(+4.77%) |
Dec 05, 2019 | 58.01 | 58.24 | 56.12 | 56.46 | 4,351,179 | -1.17(-2.03%) |
Dec 04, 2019 | 55.77 | 58.03 | 55.70 | 57.63 | 6,639,054 | +2.62(+4.75%) |
Dec 03, 2019 | 56.00 | 56.09 | 54.46 | 55.02 | 5,789,274 | -1.61(-2.84%) |
Dec 02, 2019 | 57.29 | 58.09 | 56.56 | 56.62 | 4,923,130 | -0.09(-0.16%) |
Nov 29, 2019 | 57.09 | 57.47 | 56.36 | 56.71 | 1,872,117 | -1.16(-2.00%) |
Nov 27, 2019 | 57.65 | 58.04 | 57.06 | 57.87 | 2,933,629 | +0.35(+0.61%) |
Nov 26, 2019 | 58.78 | 58.94 | 57.47 | 57.52 | 4,150,485 | -1.29(-2.19%) |
Nov 25, 2019 | 58.25 | 58.86 | 57.65 | 58.81 | 3,912,029 | +0.42(+0.73%) |
Nov 22, 2019 | 58.80 | 59.44 | 58.26 | 58.38 | 3,629,595 | -0.26(-0.45%) |
Nov 21, 2019 | 57.64 | 58.76 | 57.03 | 58.65 | 5,185,285 | +1.01(+1.75%) |
Nov 20, 2019 | 56.58 | 58.68 | 56.24 | 57.64 | 5,035,097 | +1.33(+2.36%) |
Nov 19, 2019 | 57.08 | 57.10 | 55.82 | 56.31 | 4,705,005 | -0.69(-1.21%) |
Nov 18, 2019 | 58.17 | 58.34 | 56.55 | 57.00 | 3,707,697 | -1.78(-3.02%) |
Nov 15, 2019 | 58.24 | 59.20 | 58.02 | 58.78 | 4,382,067 | +0.90(+1.56%) |
Nov 14, 2019 | 58.29 | 59.38 | 57.68 | 57.87 | 4,281,992 | -0.21(-0.36%) |
Nov 13, 2019 | 58.13 | 58.34 | 56.87 | 58.08 | 4,957,959 | -0.54(-0.93%) |
Nov 12, 2019 | 59.27 | 59.50 | 57.98 | 58.62 | 4,077,970 | -0.42(-0.72%) |
Nov 11, 2019 | 58.79 | 59.67 | 58.33 | 59.05 | 3,632,751 | -0.70(-1.18%) |
Nov 08, 2019 | 59.19 | 60.22 | 58.50 | 59.75 | 3,921,007 | -0.03(-0.05%) |
Nov 07, 2019 | 57.95 | 60.47 | 57.49 | 59.78 | 9,552,703 | +2.66(+4.65%) |
Nov 06, 2019 | 58.78 | 58.95 | 56.54 | 57.13 | 6,560,187 | -2.07(-3.50%) |
Nov 05, 2019 | 59.51 | 60.28 | 58.73 | 59.20 | 5,516,201 | +0.26(+0.43%) |
Nov 04, 2019 | 57.93 | 59.38 | 57.89 | 58.94 | 8,394,506 | +2.03(+3.57%) |
Nov 01, 2019 | 56.04 | 57.10 | 55.70 | 56.91 | 3,791,866 | +1.47(+2.65%) |
Oct 31, 2019 | 55.33 | 55.78 | 54.48 | 55.44 | 6,591,099 | -0.25(-0.45%) |
Oct 30, 2019 | 57.60 | 57.99 | 55.58 | 55.69 | 4,201,924 | -1.75(-3.05%) |
Oct 29, 2019 | 56.52 | 57.82 | 56.03 | 57.44 | 4,925,025 | +0.61(+1.07%) |
Oct 28, 2019 | 58.46 | 58.66 | 56.80 | 56.83 | 4,014,742 | -1.14(-1.97%) |
Oct 25, 2019 | 57.46 | 58.24 | 56.95 | 57.98 | 2,998,763 | +0.41(+0.71%) |
Oct 24, 2019 | 57.82 | 58.04 | 56.53 | 57.57 | 5,520,314 | +0.02(+0.04%) |
Oct 23, 2019 | 55.71 | 58.18 | 55.24 | 57.54 | 7,042,903 | +1.90(+3.41%) |
Oct 22, 2019 | 54.29 | 56.54 | 53.91 | 55.65 | 5,672,884 | +1.53(+2.82%) |
Oct 21, 2019 | 51.51 | 54.18 | 51.46 | 54.12 | 7,151,863 | +2.58(+5.00%) |
Oct 18, 2019 | 53.35 | 53.51 | 51.55 | 51.55 | 8,246,442 | -1.86(-3.49%) |
Oct 17, 2019 | 54.69 | 54.94 | 53.11 | 53.41 | 5,423,136 | -1.13(-2.07%) |
Oct 16, 2019 | 54.80 | 55.76 | 54.52 | 54.54 | 5,478,842 | -0.63(-1.13%) |
Oct 15, 2019 | 53.85 | 55.59 | 53.61 | 55.16 | 7,700,163 | +0.84(+1.55%) |
Oct 14, 2019 | 54.22 | 54.58 | 52.59 | 54.32 | 6,738,279 | -0.84(-1.53%) |
Oct 11, 2019 | 55.66 | 56.37 | 55.00 | 55.16 | 7,123,366 | +0.27(+0.49%) |
Oct 10, 2019 | 54.72 | 55.45 | 54.24 | 54.89 | 3,877,976 | +0.25(+0.47%) |
Oct 09, 2019 | 55.53 | 55.82 | 54.24 | 54.64 | 4,545,444 | -0.11(-0.20%) |
Oct 08, 2019 | 54.88 | 55.56 | 54.25 | 54.75 | 7,011,117 | -0.82(-1.48%) |
Oct 07, 2019 | 56.88 | 56.91 | 55.55 | 55.57 | 4,808,872 | -0.92(-1.64%) |
Oct 04, 2019 | 56.33 | 56.89 | 55.39 | 56.49 | 3,171,826 | +0.06(+0.11%) |
Oct 03, 2019 | 55.09 | 56.63 | 55.04 | 56.43 | 4,499,761 | +0.83(+1.49%) |
Oct 02, 2019 | 56.82 | 57.58 | 55.34 | 55.60 | 5,416,340 | -1.42(-2.49%) |