Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.80 | 21.19 | 20.80 | 21.02 | 38,747,596 | +0.37(+1.80%) |
Sep 29, 2020 | 20.76 | 21.20 | 20.60 | 20.64 | 35,994,788 | -0.22(-1.06%) |
Sep 28, 2020 | 22.05 | 22.11 | 20.70 | 20.86 | 48,606,668 | -0.88(-4.05%) |
Sep 25, 2020 | 21.40 | 21.78 | 21.29 | 21.74 | 36,369,808 | -0.20(-0.90%) |
Sep 24, 2020 | 21.44 | 22.19 | 21.23 | 21.94 | 51,730,568 | +0.62(+2.92%) |
Sep 23, 2020 | 21.90 | 21.98 | 21.27 | 21.32 | 35,423,644 | -0.76(-3.44%) |
Sep 22, 2020 | 22.39 | 22.50 | 21.88 | 22.08 | 26,272,154 | -0.22(-0.99%) |
Sep 21, 2020 | 22.07 | 22.41 | 21.71 | 22.30 | 34,152,252 | -0.34(-1.51%) |
Sep 18, 2020 | 23.46 | 23.53 | 22.63 | 22.64 | 45,436,924 | -1.09(-4.58%) |
Sep 17, 2020 | 23.14 | 23.77 | 23.10 | 23.73 | 20,082,364 | +0.19(+0.81%) |
Sep 16, 2020 | 23.57 | 23.88 | 23.44 | 23.54 | 21,704,310 | +0.05(+0.19%) |
Sep 15, 2020 | 23.64 | 23.72 | 23.34 | 23.49 | 21,414,256 | -0.11(-0.48%) |
Sep 14, 2020 | 23.23 | 23.68 | 23.06 | 23.61 | 27,754,902 | +0.74(+3.26%) |
Sep 11, 2020 | 23.23 | 23.36 | 22.73 | 22.86 | 44,859,520 | -0.10(-0.43%) |
Sep 10, 2020 | 23.71 | 23.89 | 22.95 | 22.96 | 37,863,036 | -0.76(-3.20%) |
Sep 09, 2020 | 23.70 | 23.83 | 23.52 | 23.72 | 29,256,258 | +0.68(+2.93%) |
Sep 08, 2020 | 22.99 | 23.43 | 22.79 | 23.04 | 31,823,262 | -0.65(-2.76%) |
Sep 04, 2020 | 23.76 | 23.96 | 23.10 | 23.70 | 38,462,392 | +0.07(+0.29%) |
Sep 03, 2020 | 23.85 | 24.24 | 23.34 | 23.63 | 46,977,452 | -0.01(-0.03%) |
Sep 02, 2020 | 23.63 | 23.66 | 23.30 | 23.64 | 26,452,492 | +0.04(+0.16%) |
Sep 01, 2020 | 23.25 | 23.78 | 23.20 | 23.60 | 29,068,528 | +0.94(+4.16%) |
Aug 31, 2020 | 23.06 | 23.06 | 22.64 | 22.66 | 37,021,064 | -0.81(-3.46%) |
Aug 28, 2020 | 22.87 | 23.47 | 22.84 | 23.47 | 37,855,240 | +1.04(+4.64%) |
Aug 27, 2020 | 22.66 | 22.66 | 22.12 | 22.43 | 34,639,584 | +0.15(+0.68%) |
Aug 26, 2020 | 22.98 | 23.01 | 21.95 | 22.28 | 36,332,948 | -0.65(-2.85%) |
Aug 25, 2020 | 22.79 | 22.99 | 22.56 | 22.93 | 20,208,906 | +0.19(+0.84%) |
Aug 24, 2020 | 22.72 | 22.78 | 22.54 | 22.74 | 17,539,298 | +0.21(+0.94%) |
Aug 21, 2020 | 22.48 | 22.54 | 22.22 | 22.53 | 31,454,296 | -0.21(-0.90%) |
Aug 20, 2020 | 21.96 | 22.85 | 21.85 | 22.73 | 54,364,340 | +0.05(+0.23%) |
Aug 19, 2020 | 23.29 | 23.35 | 22.66 | 22.68 | 36,312,716 | -0.65(-2.77%) |
Aug 18, 2020 | 23.30 | 23.47 | 23.01 | 23.33 | 33,919,284 | +0.65(+2.85%) |
Aug 17, 2020 | 23.27 | 23.38 | 22.37 | 22.68 | 37,243,028 | -0.66(-2.83%) |
Aug 14, 2020 | 23.36 | 23.60 | 23.18 | 23.34 | 27,985,390 | -0.02(-0.10%) |
Aug 13, 2020 | 23.83 | 24.03 | 23.26 | 23.36 | 43,484,708 | -0.05(-0.23%) |
Aug 12, 2020 | 23.64 | 23.71 | 22.93 | 23.42 | 47,802,716 | -0.13(-0.55%) |
Aug 11, 2020 | 23.91 | 24.11 | 23.51 | 23.55 | 35,096,300 | -0.14(-0.58%) |
Aug 10, 2020 | 23.98 | 24.12 | 23.33 | 23.68 | 25,964,144 | -0.06(-0.26%) |
Aug 07, 2020 | 23.79 | 24.07 | 23.48 | 23.74 | 38,398,160 | -0.60(-2.47%) |
Aug 06, 2020 | 24.09 | 24.44 | 23.99 | 24.34 | 24,156,376 | +0.10(+0.41%) |
Aug 05, 2020 | 24.46 | 24.62 | 23.96 | 24.24 | 27,215,040 | +0.30(+1.27%) |
Aug 04, 2020 | 23.75 | 24.15 | 23.42 | 23.94 | 36,025,948 | -0.27(-1.13%) |
Aug 03, 2020 | 24.27 | 24.38 | 23.97 | 24.21 | 31,269,400 | -0.51(-2.06%) |
Jul 31, 2020 | 25.19 | 25.21 | 24.55 | 24.72 | 39,203,132 | -0.65(-2.55%) |
Jul 30, 2020 | 25.34 | 25.47 | 24.91 | 25.37 | 26,680,342 | -0.07(-0.27%) |
Jul 29, 2020 | 25.49 | 25.63 | 25.25 | 25.44 | 29,324,708 | +0.30(+1.18%) |
Jul 28, 2020 | 24.94 | 25.41 | 24.92 | 25.14 | 20,121,722 | -0.14(-0.57%) |
Jul 27, 2020 | 24.78 | 25.30 | 24.59 | 25.29 | 30,959,094 | +0.75(+3.07%) |
Jul 24, 2020 | 24.27 | 24.78 | 23.98 | 24.53 | 27,573,560 | +0.08(+0.34%) |
Jul 23, 2020 | 25.22 | 25.36 | 24.39 | 24.45 | 40,695,624 | -1.00(-3.94%) |
Jul 22, 2020 | 25.25 | 25.61 | 25.13 | 25.45 | 46,264,708 | +0.62(+2.48%) |
Jul 21, 2020 | 24.88 | 25.19 | 24.70 | 24.84 | 36,301,456 | +0.51(+2.09%) |
Jul 20, 2020 | 23.82 | 24.37 | 23.80 | 24.33 | 30,830,356 | +0.52(+2.17%) |
Jul 17, 2020 | 23.76 | 23.91 | 23.63 | 23.81 | 22,478,654 | +0.33(+1.39%) |
Jul 16, 2020 | 23.44 | 23.63 | 23.30 | 23.48 | 35,691,840 | -0.09(-0.39%) |
Jul 15, 2020 | 23.72 | 23.79 | 23.29 | 23.58 | 32,740,898 | +0.20(+0.84%) |
Jul 14, 2020 | 22.59 | 23.45 | 22.50 | 23.38 | 43,621,796 | +0.59(+2.57%) |
Jul 13, 2020 | 23.39 | 23.53 | 22.73 | 22.79 | 35,602,376 | -0.60(-2.57%) |
Jul 10, 2020 | 22.99 | 23.41 | 22.88 | 23.39 | 18,507,892 | +0.25(+1.08%) |
Jul 09, 2020 | 23.64 | 23.70 | 22.95 | 23.14 | 31,368,018 | -0.17(-0.75%) |
Jul 08, 2020 | 23.17 | 23.33 | 22.90 | 23.32 | 25,826,872 | +0.73(+3.23%) |
Jul 07, 2020 | 23.12 | 23.29 | 22.58 | 22.59 | 27,033,448 | -0.51(-2.20%) |
Jul 06, 2020 | 23.19 | 23.40 | 22.88 | 23.10 | 25,576,008 | +0.71(+3.19%) |
Jul 02, 2020 | 22.84 | 23.13 | 22.36 | 22.38 | 31,295,830 | -0.18(-0.81%) |
Jul 01, 2020 | 22.07 | 22.66 | 22.06 | 22.57 | 34,088,900 | +0.71(+3.27%) |
Jun 30, 2020 | 21.75 | 22.08 | 21.53 | 21.85 | 50,514,796 | -0.14(-0.66%) |
Jun 29, 2020 | 21.87 | 22.00 | 21.45 | 22.00 | 26,371,452 | +0.57(+2.66%) |
Jun 26, 2020 | 21.91 | 22.00 | 21.33 | 21.43 | 38,108,736 | -1.11(-4.92%) |
Jun 25, 2020 | 22.40 | 22.62 | 21.93 | 22.54 | 31,509,634 | +0.47(+2.13%) |
Jun 24, 2020 | 22.85 | 22.95 | 21.86 | 22.06 | 43,100,488 | -1.13(-4.88%) |
Jun 23, 2020 | 23.20 | 23.57 | 23.10 | 23.20 | 22,548,038 | +0.66(+2.93%) |
Jun 22, 2020 | 23.06 | 23.16 | 22.43 | 22.54 | 24,481,794 | -0.03(-0.13%) |
Jun 19, 2020 | 22.70 | 22.79 | 22.29 | 22.57 | 45,394,148 | +0.24(+1.05%) |
Jun 18, 2020 | 22.17 | 22.68 | 22.09 | 22.33 | 28,768,488 | -0.30(-1.31%) |
Jun 17, 2020 | 22.44 | 23.04 | 22.31 | 22.63 | 32,530,636 | +0.33(+1.47%) |
Jun 16, 2020 | 23.18 | 23.34 | 22.19 | 22.30 | 41,609,024 | -0.14(-0.61%) |
Jun 15, 2020 | 21.69 | 22.85 | 21.61 | 22.44 | 58,396,232 | -0.38(-1.67%) |
Jun 12, 2020 | 22.81 | 23.23 | 22.23 | 22.82 | 85,621,432 | +0.83(+3.76%) |
Jun 11, 2020 | 22.53 | 22.90 | 21.54 | 21.99 | 71,373,048 | -1.87(-7.84%) |
Jun 10, 2020 | 24.84 | 24.87 | 23.73 | 23.86 | 67,147,032 | -0.79(-3.20%) |
Jun 09, 2020 | 24.15 | 24.79 | 24.07 | 24.65 | 44,066,600 | -0.33(-1.32%) |
Jun 08, 2020 | 24.04 | 25.04 | 23.89 | 24.98 | 47,653,264 | +1.33(+5.62%) |
Jun 05, 2020 | 24.21 | 24.38 | 23.60 | 23.65 | 60,462,392 | +0.88(+3.86%) |
Jun 04, 2020 | 22.74 | 23.06 | 22.44 | 22.77 | 43,973,640 | -0.05(-0.20%) |
Jun 03, 2020 | 23.01 | 23.23 | 22.62 | 22.82 | 65,195,620 | +0.97(+4.43%) |
Jun 02, 2020 | 21.20 | 21.85 | 21.08 | 21.85 | 50,863,856 | +1.20(+5.82%) |
Jun 01, 2020 | 20.45 | 20.79 | 20.36 | 20.65 | 35,272,492 | +0.23(+1.14%) |
May 29, 2020 | 20.02 | 20.53 | 19.68 | 20.42 | 47,779,860 | +0.20(+0.97%) |
May 28, 2020 | 20.66 | 20.75 | 20.16 | 20.22 | 46,035,588 | -0.65(-3.13%) |
May 27, 2020 | 20.57 | 20.90 | 20.20 | 20.87 | 49,761,344 | +0.91(+4.55%) |
May 26, 2020 | 20.30 | 20.36 | 19.89 | 19.96 | 70,764,456 | +1.45(+7.83%) |
May 22, 2020 | 18.46 | 18.68 | 18.24 | 18.52 | 34,440,200 | -0.11(-0.56%) |
May 21, 2020 | 18.36 | 18.76 | 18.33 | 18.62 | 40,881,940 | +0.75(+4.20%) |
May 20, 2020 | 17.96 | 18.17 | 17.73 | 17.87 | 33,949,008 | +0.29(+1.62%) |
May 19, 2020 | 17.82 | 18.07 | 17.55 | 17.58 | 42,633,564 | -0.22(-1.22%) |
May 18, 2020 | 17.52 | 17.90 | 17.34 | 17.80 | 41,920,880 | +1.10(+6.56%) |
May 15, 2020 | 16.96 | 17.29 | 16.59 | 16.71 | 46,555,240 | -0.29(-1.68%) |
May 14, 2020 | 16.14 | 17.02 | 15.86 | 16.99 | 63,157,864 | +0.46(+2.77%) |
May 13, 2020 | 16.86 | 16.92 | 16.31 | 16.53 | 38,264,788 | -0.07(-0.41%) |
May 12, 2020 | 17.42 | 17.51 | 16.57 | 16.60 | 37,432,268 | -0.42(-2.47%) |
May 11, 2020 | 17.40 | 17.52 | 16.98 | 17.02 | 32,891,862 | -0.56(-3.20%) |
May 08, 2020 | 17.19 | 17.64 | 17.16 | 17.58 | 29,410,788 | +0.74(+4.41%) |
May 07, 2020 | 17.08 | 17.36 | 16.66 | 16.84 | 38,819,852 | -0.56(-3.19%) |
May 06, 2020 | 17.62 | 17.70 | 17.20 | 17.40 | 29,388,216 | -0.38(-2.15%) |
May 05, 2020 | 18.06 | 18.43 | 17.67 | 17.78 | 28,930,640 | -0.15(-0.84%) |
May 04, 2020 | 17.53 | 17.94 | 17.39 | 17.93 | 32,932,078 | +0.23(+1.27%) |
May 01, 2020 | 17.87 | 18.08 | 17.55 | 17.70 | 22,100,210 | -0.82(-4.42%) |
Apr 30, 2020 | 18.79 | 18.94 | 18.39 | 18.52 | 31,218,296 | -0.95(-4.86%) |
Apr 29, 2020 | 18.73 | 19.53 | 18.71 | 19.47 | 32,276,148 | +1.03(+5.58%) |
Apr 28, 2020 | 18.20 | 18.56 | 17.94 | 18.44 | 37,238,812 | +1.10(+6.32%) |
Apr 27, 2020 | 17.25 | 17.60 | 17.00 | 17.34 | 27,516,418 | +0.71(+4.24%) |
Apr 24, 2020 | 17.36 | 17.40 | 15.88 | 16.64 | 58,921,864 | -1.27(-7.09%) |
Apr 23, 2020 | 18.73 | 18.85 | 17.93 | 17.91 | 31,143,532 | -0.83(-4.45%) |
Apr 22, 2020 | 18.49 | 18.91 | 18.48 | 18.74 | 28,516,114 | +0.65(+3.57%) |
Apr 21, 2020 | 18.07 | 18.36 | 17.90 | 18.10 | 27,059,424 | -0.62(-3.29%) |
Apr 20, 2020 | 18.34 | 18.95 | 18.27 | 18.71 | 30,129,892 | -0.23(-1.23%) |
Apr 17, 2020 | 19.06 | 19.11 | 18.49 | 18.94 | 31,666,784 | +0.41(+2.23%) |
Apr 16, 2020 | 19.03 | 19.04 | 18.41 | 18.53 | 26,451,360 | -0.37(-1.95%) |
Apr 15, 2020 | 18.73 | 19.18 | 18.59 | 18.90 | 32,065,828 | -0.47(-2.44%) |
Apr 14, 2020 | 19.55 | 19.86 | 19.34 | 19.37 | 27,889,026 | +0.26(+1.34%) |
Apr 13, 2020 | 18.82 | 19.15 | 18.45 | 19.12 | 24,801,972 | -0.14(-0.74%) |
Apr 09, 2020 | 19.69 | 20.02 | 19.11 | 19.26 | 36,339,128 | +0.00(+0.00%) |
Apr 08, 2020 | 18.37 | 19.37 | 18.28 | 19.26 | 34,436,976 | +0.87(+4.74%) |
Apr 07, 2020 | 19.30 | 19.36 | 18.33 | 18.39 | 52,380,612 | +0.77(+4.39%) |
Apr 06, 2020 | 17.58 | 18.07 | 17.22 | 17.61 | 43,957,600 | +1.25(+7.66%) |
Apr 03, 2020 | 16.97 | 17.07 | 16.02 | 16.36 | 38,342,344 | -0.95(-5.51%) |
Apr 02, 2020 | 17.13 | 17.74 | 16.94 | 17.31 | 35,741,840 | +0.37(+2.17%) |
Apr 01, 2020 | 16.70 | 17.12 | 16.55 | 16.95 | 32,291,240 | -0.74(-4.20%) |
Mar 31, 2020 | 18.01 | 18.32 | 17.46 | 17.69 | 33,700,700 | -0.33(-1.83%) |
Mar 30, 2020 | 18.22 | 18.31 | 17.73 | 18.02 | 48,893,760 | +0.16(+0.88%) |
Mar 27, 2020 | 18.14 | 18.82 | 17.86 | 17.86 | 73,188,088 | -1.79(-9.13%) |
Mar 26, 2020 | 19.39 | 19.86 | 18.88 | 19.66 | 57,137,188 | +0.86(+4.55%) |
Mar 25, 2020 | 17.45 | 19.41 | 17.31 | 18.80 | 60,955,548 | +1.28(+7.33%) |
Mar 24, 2020 | 17.13 | 17.80 | 16.97 | 17.52 | 51,139,592 | +1.88(+12.06%) |
Mar 23, 2020 | 16.00 | 16.35 | 15.27 | 15.63 | 67,188,592 | -1.13(-6.76%) |
Mar 20, 2020 | 17.80 | 18.19 | 16.55 | 16.77 | 61,009,384 | +0.10(+0.59%) |
Mar 19, 2020 | 15.69 | 17.46 | 15.12 | 16.67 | 65,468,992 | +0.61(+3.79%) |
Mar 18, 2020 | 16.63 | 17.48 | 15.30 | 16.06 | 51,575,220 | -2.94(-15.45%) |
Mar 17, 2020 | 18.19 | 19.37 | 17.42 | 19.00 | 66,977,540 | +2.19(+13.05%) |
Mar 16, 2020 | 18.33 | 19.31 | 16.78 | 16.80 | 81,729,416 | -5.05(-23.09%) |
Mar 13, 2020 | 22.07 | 22.10 | 18.97 | 21.85 | 82,496,680 | +3.27(+17.62%) |
Mar 12, 2020 | 18.77 | 20.27 | 17.76 | 18.58 | 96,439,360 | -3.71(-16.64%) |
Mar 11, 2020 | 23.95 | 24.12 | 20.97 | 22.29 | 101,463,200 | -2.35(-9.54%) |
Mar 10, 2020 | 23.91 | 24.65 | 23.16 | 24.64 | 63,515,232 | +2.27(+10.14%) |
Mar 09, 2020 | 23.00 | 23.75 | 22.37 | 22.37 | 98,090,384 | -3.99(-15.13%) |
Mar 06, 2020 | 26.30 | 26.85 | 25.99 | 26.35 | 100,560,368 | -1.17(-4.26%) |
Mar 05, 2020 | 28.28 | 28.41 | 26.99 | 27.53 | 72,492,408 | -1.59(-5.47%) |
Mar 04, 2020 | 29.29 | 29.38 | 28.61 | 29.12 | 42,642,084 | +0.22(+0.75%) |
Mar 03, 2020 | 29.48 | 30.29 | 28.65 | 28.90 | 84,949,496 | -0.68(-2.28%) |
Mar 02, 2020 | 29.01 | 29.66 | 28.70 | 29.58 | 77,291,456 | +0.77(+2.68%) |
Feb 28, 2020 | 27.77 | 28.85 | 27.47 | 28.80 | 75,964,696 | +0.44(+1.54%) |
Feb 27, 2020 | 28.65 | 29.67 | 28.21 | 28.37 | 86,253,016 | -1.07(-3.62%) |
Feb 26, 2020 | 30.04 | 30.41 | 29.27 | 29.43 | 81,203,856 | -0.43(-1.43%) |
Feb 25, 2020 | 30.67 | 30.69 | 29.49 | 29.86 | 47,600,588 | -0.43(-1.41%) |
Feb 24, 2020 | 30.71 | 30.76 | 30.05 | 30.29 | 54,209,344 | -1.59(-4.99%) |
Feb 21, 2020 | 31.75 | 32.07 | 31.60 | 31.88 | 38,467,668 | -0.29(-0.89%) |
Feb 20, 2020 | 32.64 | 32.77 | 32.15 | 32.17 | 38,635,452 | -0.80(-2.44%) |
Feb 19, 2020 | 32.71 | 32.98 | 32.70 | 32.97 | 21,436,592 | +0.44(+1.36%) |
Feb 18, 2020 | 32.51 | 32.61 | 32.24 | 32.53 | 27,042,332 | -0.41(-1.23%) |
Feb 14, 2020 | 33.15 | 33.15 | 32.72 | 32.93 | 25,579,630 | +0.14(+0.44%) |
Feb 13, 2020 | 33.01 | 33.11 | 32.74 | 32.79 | 29,623,370 | -0.33(-1.00%) |
Feb 12, 2020 | 33.07 | 33.54 | 32.91 | 33.12 | 31,061,214 | +0.15(+0.46%) |
Feb 11, 2020 | 32.77 | 33.04 | 32.70 | 32.97 | 38,515,696 | +0.69(+2.14%) |
Feb 10, 2020 | 32.41 | 32.46 | 32.05 | 32.28 | 43,310,072 | -0.29(-0.90%) |
Feb 07, 2020 | 32.93 | 32.97 | 32.54 | 32.57 | 34,800,728 | -0.59(-1.79%) |
Feb 06, 2020 | 34.16 | 34.16 | 33.04 | 33.16 | 41,142,748 | -0.62(-1.82%) |
Feb 05, 2020 | 34.18 | 34.27 | 33.70 | 33.78 | 34,182,244 | +0.20(+0.60%) |
Feb 04, 2020 | 33.80 | 33.95 | 33.48 | 33.58 | 32,523,736 | +0.22(+0.65%) |
Feb 03, 2020 | 33.18 | 33.65 | 33.17 | 33.36 | 29,121,380 | +0.50(+1.53%) |
Jan 31, 2020 | 33.02 | 33.13 | 32.62 | 32.86 | 43,390,264 | -0.79(-2.34%) |
Jan 30, 2020 | 33.04 | 33.68 | 32.73 | 33.65 | 44,446,268 | -0.11(-0.33%) |
Jan 29, 2020 | 34.26 | 34.34 | 33.74 | 33.76 | 26,803,828 | -0.61(-1.77%) |
Jan 28, 2020 | 34.03 | 34.43 | 33.80 | 34.37 | 25,669,460 | +0.77(+2.28%) |
Jan 27, 2020 | 33.82 | 34.01 | 33.58 | 33.60 | 44,626,548 | -1.31(-3.74%) |
Jan 24, 2020 | 35.19 | 35.27 | 34.76 | 34.91 | 23,217,088 | -0.43(-1.21%) |
Jan 23, 2020 | 34.73 | 35.43 | 34.55 | 35.33 | 27,784,044 | +0.41(+1.18%) |
Jan 22, 2020 | 34.73 | 34.93 | 34.61 | 34.92 | 23,659,374 | +0.63(+1.84%) |
Jan 21, 2020 | 34.88 | 34.91 | 34.28 | 34.29 | 32,822,850 | -0.82(-2.33%) |
Jan 17, 2020 | 34.91 | 35.17 | 34.61 | 35.11 | 40,449,440 | +0.66(+1.92%) |
Jan 16, 2020 | 34.61 | 34.69 | 34.13 | 34.45 | 28,037,602 | +0.10(+0.28%) |
Jan 15, 2020 | 34.80 | 34.86 | 34.34 | 34.35 | 32,569,492 | -0.80(-2.29%) |
Jan 14, 2020 | 35.04 | 35.21 | 34.85 | 35.15 | 20,771,860 | +0.11(+0.32%) |
Jan 13, 2020 | 34.81 | 35.15 | 34.79 | 35.04 | 21,970,298 | +0.30(+0.86%) |
Jan 10, 2020 | 35.34 | 35.51 | 34.69 | 34.74 | 28,626,338 | -0.34(-0.96%) |
Jan 09, 2020 | 35.16 | 35.29 | 34.89 | 35.08 | 28,488,556 | -0.22(-0.62%) |
Jan 08, 2020 | 35.30 | 35.71 | 35.11 | 35.30 | 26,645,178 | -0.16(-0.44%) |
Jan 07, 2020 | 35.12 | 35.61 | 35.02 | 35.45 | 22,552,390 | -0.02(-0.06%) |
Jan 06, 2020 | 35.48 | 35.88 | 35.42 | 35.48 | 38,825,600 | -0.56(-1.54%) |
Jan 03, 2020 | 35.92 | 36.24 | 35.88 | 36.03 | 34,458,712 | -0.32(-0.87%) |
Jan 02, 2020 | 35.86 | 36.40 | 35.83 | 36.35 | 43,422,372 | +0.72(+2.02%) |
Dec 31, 2019 | 35.51 | 35.64 | 35.31 | 35.63 | 16,463,750 | +0.19(+0.53%) |
Dec 30, 2019 | 35.74 | 35.82 | 35.38 | 35.44 | 30,582,934 | -0.01(-0.03%) |
Dec 27, 2019 | 35.61 | 35.67 | 35.35 | 35.45 | 25,758,316 | -0.28(-0.80%) |
Dec 26, 2019 | 35.24 | 35.73 | 35.24 | 35.73 | 24,252,480 | +0.77(+2.21%) |
Dec 24, 2019 | 35.00 | 35.03 | 34.88 | 34.96 | 3,564,928 | -0.03(-0.09%) |
Dec 23, 2019 | 34.92 | 35.02 | 34.77 | 34.99 | 34,223,816 | +0.34(+0.97%) |
Dec 20, 2019 | 34.74 | 34.82 | 34.53 | 34.66 | 40,424,676 | -0.22(-0.64%) |
Dec 19, 2019 | 34.43 | 34.95 | 34.43 | 34.88 | 35,130,124 | +0.27(+0.78%) |
Dec 18, 2019 | 34.33 | 34.64 | 34.27 | 34.61 | 41,435,288 | +0.49(+1.45%) |
Dec 17, 2019 | 34.00 | 34.23 | 33.90 | 34.12 | 29,798,226 | -0.02(-0.07%) |
Dec 16, 2019 | 34.18 | 34.38 | 34.06 | 34.14 | 41,878,160 | +0.34(+0.99%) |
Dec 13, 2019 | 33.74 | 34.20 | 33.59 | 33.80 | 42,594,484 | -0.08(-0.24%) |
Dec 12, 2019 | 33.41 | 33.94 | 33.37 | 33.88 | 44,522,096 | +0.41(+1.22%) |
Dec 11, 2019 | 33.18 | 33.26 | 33.00 | 33.48 | 24,651,414 | +0.62(+1.89%) |
Dec 10, 2019 | 32.96 | 33.00 | 32.70 | 32.86 | 19,872,774 | -0.13(-0.40%) |
Dec 09, 2019 | 32.89 | 33.20 | 32.86 | 32.99 | 26,152,188 | -0.09(-0.27%) |
Dec 06, 2019 | 32.86 | 33.14 | 32.76 | 33.08 | 30,415,748 | +0.52(+1.59%) |
Dec 05, 2019 | 32.38 | 32.74 | 32.32 | 32.56 | 25,544,360 | +0.30(+0.92%) |
Dec 04, 2019 | 32.26 | 32.43 | 32.20 | 32.26 | 22,551,306 | +0.36(+1.14%) |
Dec 03, 2019 | 31.88 | 31.98 | 31.68 | 31.90 | 15,498,930 | +0.04(+0.12%) |
Dec 02, 2019 | 31.86 | 31.97 | 31.71 | 31.86 | 30,715,568 | +0.44(+1.41%) |
Nov 29, 2019 | 31.52 | 31.65 | 31.34 | 31.42 | 17,566,996 | +0.27(+0.88%) |
Nov 27, 2019 | 31.02 | 31.27 | 30.73 | 31.15 | 24,133,228 | +0.00(+0.00%) |
Nov 26, 2019 | 31.14 | 31.20 | 30.70 | 31.15 | 48,602,684 | -0.45(-1.43%) |
Nov 25, 2019 | 31.78 | 31.90 | 31.56 | 31.60 | 26,752,920 | -0.33(-1.04%) |
Nov 22, 2019 | 31.92 | 32.06 | 31.71 | 31.93 | 23,794,908 | +0.29(+0.91%) |
Nov 21, 2019 | 31.27 | 31.64 | 31.06 | 31.64 | 29,010,964 | +0.60(+1.93%) |
Nov 20, 2019 | 31.04 | 31.34 | 30.90 | 31.04 | 23,722,280 | -0.03(-0.10%) |
Nov 19, 2019 | 31.24 | 31.26 | 30.94 | 31.07 | 19,156,120 | -0.16(-0.50%) |
Nov 18, 2019 | 31.69 | 31.70 | 31.17 | 31.23 | 37,296,264 | -0.60(-1.88%) |
Nov 15, 2019 | 31.71 | 31.91 | 31.64 | 31.83 | 26,043,802 | +0.40(+1.27%) |
Nov 14, 2019 | 31.37 | 31.55 | 31.18 | 31.43 | 29,713,642 | +0.06(+0.19%) |
Nov 13, 2019 | 31.29 | 31.52 | 31.00 | 31.37 | 50,040,800 | -0.29(-0.91%) |
Nov 12, 2019 | 31.72 | 31.76 | 31.41 | 31.66 | 54,911,864 | -0.61(-1.90%) |
Nov 11, 2019 | 31.82 | 32.34 | 31.79 | 32.27 | 26,848,088 | +0.44(+1.39%) |
Nov 08, 2019 | 32.28 | 32.50 | 31.75 | 31.83 | 55,382,816 | -1.12(-3.39%) |
Nov 07, 2019 | 32.87 | 33.18 | 32.76 | 32.94 | 31,580,426 | +0.14(+0.43%) |
Nov 06, 2019 | 32.66 | 33.20 | 32.40 | 32.80 | 40,428,268 | -0.67(-2.01%) |
Nov 05, 2019 | 33.47 | 33.65 | 33.31 | 33.48 | 26,433,666 | +0.17(+0.51%) |
Nov 04, 2019 | 33.68 | 33.72 | 33.28 | 33.31 | 21,813,230 | -0.05(-0.16%) |
Nov 01, 2019 | 33.40 | 33.65 | 33.10 | 33.36 | 48,989,596 | +0.36(+1.10%) |
Oct 31, 2019 | 33.14 | 33.17 | 32.58 | 33.00 | 37,164,920 | -0.50(-1.50%) |
Oct 30, 2019 | 32.80 | 33.51 | 32.56 | 33.50 | 32,442,746 | +0.49(+1.48%) |
Oct 29, 2019 | 33.20 | 33.35 | 32.98 | 33.01 | 21,710,642 | -0.38(-1.13%) |
Oct 28, 2019 | 33.31 | 33.53 | 33.24 | 33.39 | 24,824,622 | +0.34(+1.03%) |
Oct 25, 2019 | 32.88 | 33.21 | 32.80 | 33.05 | 35,184,408 | +0.40(+1.22%) |
Oct 24, 2019 | 33.11 | 33.12 | 32.55 | 32.65 | 25,446,880 | -0.24(-0.74%) |
Oct 23, 2019 | 32.39 | 32.96 | 32.34 | 32.89 | 43,935,108 | +0.45(+1.39%) |
Oct 22, 2019 | 31.89 | 32.60 | 31.89 | 32.44 | 44,341,844 | +0.78(+2.45%) |
Oct 21, 2019 | 31.23 | 31.67 | 31.15 | 31.66 | 32,351,540 | +0.28(+0.90%) |
Oct 18, 2019 | 31.28 | 31.52 | 31.18 | 31.38 | 29,394,434 | +0.28(+0.90%) |
Oct 17, 2019 | 31.57 | 31.68 | 30.98 | 31.10 | 34,393,628 | -0.24(-0.76%) |
Oct 16, 2019 | 30.61 | 31.35 | 30.57 | 31.34 | 40,633,500 | +0.41(+1.34%) |
Oct 15, 2019 | 31.12 | 31.24 | 30.92 | 30.92 | 24,819,456 | -0.24(-0.78%) |
Oct 14, 2019 | 31.05 | 31.19 | 30.96 | 31.17 | 21,494,148 | -0.07(-0.24%) |
Oct 11, 2019 | 30.88 | 31.49 | 30.85 | 31.24 | 50,640,380 | +0.78(+2.57%) |
Oct 10, 2019 | 30.33 | 30.84 | 30.21 | 30.46 | 29,545,804 | +0.03(+0.10%) |
Oct 09, 2019 | 30.41 | 30.63 | 30.08 | 30.43 | 24,516,068 | +0.41(+1.36%) |
Oct 08, 2019 | 30.39 | 30.66 | 30.02 | 30.02 | 40,291,436 | -0.21(-0.71%) |
Oct 07, 2019 | 30.97 | 31.11 | 30.23 | 30.24 | 35,963,224 | -0.92(-2.94%) |
Oct 04, 2019 | 30.70 | 31.21 | 30.64 | 31.15 | 31,988,812 | +0.67(+2.21%) |
Oct 03, 2019 | 30.21 | 30.63 | 29.95 | 30.48 | 38,912,528 | +0.31(+1.03%) |
Oct 02, 2019 | 30.44 | 30.47 | 30.01 | 30.17 | 41,288,996 | -0.67(-2.16%) |