Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.87 | 26.40 | 25.77 | 26.32 | 12,181,899 | +0.47(+1.83%) |
Oct 29, 2020 | 25.55 | 26.19 | 25.31 | 25.84 | 9,153,915 | +0.71(+2.81%) |
Oct 28, 2020 | 26.02 | 26.11 | 25.13 | 25.14 | 9,041,460 | -1.26(-4.76%) |
Oct 27, 2020 | 26.39 | 26.60 | 26.25 | 26.39 | 6,834,210 | +0.09(+0.33%) |
Oct 26, 2020 | 26.68 | 26.83 | 26.15 | 26.31 | 6,380,552 | -0.68(-2.52%) |
Oct 23, 2020 | 27.09 | 27.19 | 26.75 | 26.99 | 4,813,475 | +0.12(+0.45%) |
Oct 22, 2020 | 27.04 | 27.19 | 26.72 | 26.87 | 6,217,136 | -0.18(-0.67%) |
Oct 21, 2020 | 27.31 | 27.44 | 27.04 | 27.05 | 7,559,077 | -0.47(-1.72%) |
Oct 20, 2020 | 27.55 | 27.80 | 27.44 | 27.52 | 4,097,755 | +0.21(+0.76%) |
Oct 19, 2020 | 27.74 | 27.85 | 27.19 | 27.31 | 4,840,400 | -0.35(-1.27%) |
Oct 16, 2020 | 27.85 | 28.06 | 27.61 | 27.67 | 4,033,587 | -0.12(-0.43%) |
Oct 15, 2020 | 27.36 | 27.80 | 27.15 | 27.79 | 4,284,977 | +0.13(+0.47%) |
Oct 14, 2020 | 27.88 | 28.28 | 27.41 | 27.66 | 9,076,660 | -0.22(-0.80%) |
Oct 13, 2020 | 27.24 | 27.92 | 27.12 | 27.88 | 8,656,723 | +0.65(+2.40%) |
Oct 12, 2020 | 27.04 | 27.59 | 26.85 | 27.23 | 10,225,531 | +0.46(+1.74%) |
Oct 09, 2020 | 26.92 | 27.08 | 26.67 | 26.76 | 4,766,628 | -0.09(-0.35%) |
Oct 08, 2020 | 26.66 | 26.96 | 26.58 | 26.86 | 5,336,599 | +0.33(+1.23%) |
Oct 07, 2020 | 26.50 | 26.67 | 26.24 | 26.53 | 4,496,055 | +0.15(+0.55%) |
Oct 06, 2020 | 26.68 | 26.90 | 26.32 | 26.38 | 5,721,850 | -0.28(-1.06%) |
Oct 05, 2020 | 26.36 | 26.73 | 26.34 | 26.67 | 5,197,104 | +0.46(+1.74%) |
Oct 02, 2020 | 25.76 | 26.31 | 25.75 | 26.21 | 6,269,909 | +0.09(+0.33%) |
Oct 01, 2020 | 25.81 | 26.15 | 25.52 | 26.13 | 7,044,479 | +0.36(+1.40%) |
Sep 30, 2020 | 25.47 | 25.99 | 25.47 | 25.76 | 7,029,515 | +0.31(+1.22%) |
Sep 29, 2020 | 25.61 | 25.70 | 25.26 | 25.45 | 5,046,191 | -0.21(-0.80%) |
Sep 28, 2020 | 25.51 | 25.80 | 25.32 | 25.66 | 5,624,484 | +0.60(+2.40%) |
Sep 25, 2020 | 24.84 | 25.14 | 24.57 | 25.06 | 6,631,431 | +0.25(+1.01%) |
Sep 24, 2020 | 24.71 | 25.09 | 24.58 | 24.81 | 6,180,579 | +0.06(+0.24%) |
Sep 23, 2020 | 25.27 | 25.36 | 24.68 | 24.75 | 7,586,812 | -0.40(-1.57%) |
Sep 22, 2020 | 25.57 | 25.70 | 25.07 | 25.15 | 6,598,361 | -0.36(-1.42%) |
Sep 21, 2020 | 25.29 | 25.55 | 25.04 | 25.51 | 9,749,441 | -0.08(-0.30%) |
Sep 18, 2020 | 26.41 | 26.41 | 25.36 | 25.58 | 18,648,962 | -0.77(-2.94%) |
Sep 17, 2020 | 26.61 | 26.72 | 25.90 | 26.36 | 13,205,122 | -0.62(-2.30%) |
Sep 16, 2020 | 27.89 | 27.90 | 26.81 | 26.98 | 10,835,333 | -0.52(-1.91%) |
Sep 15, 2020 | 28.10 | 29.19 | 27.42 | 27.50 | 12,855,343 | +0.09(+0.31%) |
Sep 14, 2020 | 27.48 | 27.68 | 27.04 | 27.42 | 6,098,766 | +0.14(+0.50%) |
Sep 11, 2020 | 27.24 | 27.67 | 26.87 | 27.28 | 8,216,549 | +0.17(+0.63%) |
Sep 10, 2020 | 27.19 | 27.73 | 26.95 | 27.11 | 8,160,848 | -0.12(-0.44%) |
Sep 09, 2020 | 27.53 | 27.57 | 26.88 | 27.23 | 9,732,961 | -0.09(-0.35%) |
Sep 08, 2020 | 28.41 | 28.55 | 27.22 | 27.32 | 10,908,791 | -1.47(-5.11%) |
Sep 04, 2020 | 28.98 | 29.19 | 28.47 | 28.79 | 7,721,810 | -0.07(-0.24%) |
Sep 03, 2020 | 29.70 | 30.15 | 28.62 | 28.86 | 9,776,152 | -1.00(-3.34%) |
Sep 02, 2020 | 29.50 | 30.06 | 29.34 | 29.86 | 5,945,454 | +0.49(+1.67%) |
Sep 01, 2020 | 29.89 | 29.92 | 29.18 | 29.37 | 7,003,841 | -0.77(-2.57%) |
Aug 31, 2020 | 29.99 | 30.23 | 29.73 | 30.14 | 5,206,755 | +0.14(+0.46%) |
Aug 28, 2020 | 29.90 | 30.03 | 29.46 | 30.01 | 4,898,101 | +0.10(+0.35%) |
Aug 27, 2020 | 30.19 | 30.32 | 29.85 | 29.90 | 5,152,669 | -0.19(-0.63%) |
Aug 26, 2020 | 30.04 | 30.07 | 29.62 | 30.09 | 5,152,130 | +0.01(+0.03%) |
Aug 25, 2020 | 30.03 | 30.12 | 29.70 | 30.08 | 5,487,755 | +0.24(+0.80%) |
Aug 24, 2020 | 29.50 | 29.84 | 29.22 | 29.84 | 4,972,110 | +0.45(+1.53%) |
Aug 21, 2020 | 29.57 | 29.68 | 29.19 | 29.39 | 5,584,545 | -0.25(-0.83%) |
Aug 20, 2020 | 29.99 | 30.03 | 29.54 | 29.64 | 5,353,115 | -0.49(-1.64%) |
Aug 19, 2020 | 30.41 | 30.51 | 30.09 | 30.13 | 4,704,661 | -0.20(-0.65%) |
Aug 18, 2020 | 30.62 | 30.63 | 29.99 | 30.33 | 5,499,947 | -0.23(-0.75%) |
Aug 17, 2020 | 30.35 | 30.93 | 30.23 | 30.56 | 8,241,643 | +0.29(+0.96%) |
Aug 14, 2020 | 30.06 | 30.33 | 29.88 | 30.27 | 3,653,857 | +0.02(+0.06%) |
Aug 13, 2020 | 30.14 | 30.34 | 29.88 | 30.25 | 6,019,855 | +0.20(+0.68%) |
Aug 12, 2020 | 29.67 | 30.19 | 29.56 | 30.05 | 5,677,404 | +0.60(+2.02%) |
Aug 11, 2020 | 29.77 | 29.98 | 29.33 | 29.45 | 5,632,738 | -0.14(-0.46%) |
Aug 10, 2020 | 30.05 | 30.07 | 29.36 | 29.59 | 7,011,724 | -0.53(-1.75%) |
Aug 07, 2020 | 29.89 | 30.15 | 29.75 | 30.12 | 4,895,207 | +0.11(+0.37%) |
Aug 06, 2020 | 29.63 | 30.05 | 29.49 | 30.01 | 6,726,710 | +0.43(+1.44%) |
Aug 05, 2020 | 29.90 | 29.96 | 29.47 | 29.58 | 4,663,413 | -0.26(-0.85%) |
Aug 04, 2020 | 29.59 | 29.89 | 29.24 | 29.84 | 7,388,722 | +0.25(+0.83%) |
Aug 03, 2020 | 29.32 | 29.81 | 29.13 | 29.59 | 7,298,228 | +0.35(+1.19%) |
Jul 31, 2020 | 29.02 | 29.62 | 28.77 | 29.24 | 13,179,377 | -0.01(-0.03%) |
Jul 30, 2020 | 29.82 | 30.19 | 28.37 | 29.25 | 14,283,770 | -1.00(-3.32%) |
Jul 29, 2020 | 30.24 | 30.51 | 30.11 | 30.25 | 7,986,374 | +0.27(+0.91%) |
Jul 28, 2020 | 29.56 | 30.10 | 29.56 | 29.98 | 7,095,716 | +0.35(+1.18%) |
Jul 27, 2020 | 29.49 | 29.67 | 29.33 | 29.63 | 4,990,459 | +0.14(+0.46%) |
Jul 24, 2020 | 29.68 | 29.98 | 29.35 | 29.50 | 5,092,732 | -0.15(-0.52%) |
Jul 23, 2020 | 29.47 | 29.88 | 29.15 | 29.65 | 7,174,357 | -0.03(-0.11%) |
Jul 22, 2020 | 29.47 | 29.73 | 29.16 | 29.68 | 4,726,276 | +0.31(+1.07%) |
Jul 21, 2020 | 29.22 | 29.67 | 29.15 | 29.37 | 5,881,043 | +0.35(+1.20%) |
Jul 20, 2020 | 29.70 | 29.70 | 28.84 | 29.02 | 7,659,538 | -0.76(-2.54%) |
Jul 17, 2020 | 29.44 | 29.93 | 29.23 | 29.78 | 9,948,082 | +0.52(+1.77%) |
Jul 16, 2020 | 28.55 | 29.50 | 28.44 | 29.26 | 11,433,102 | +1.06(+3.77%) |
Jul 15, 2020 | 28.49 | 28.49 | 28.11 | 28.19 | 6,002,875 | -0.14(-0.48%) |
Jul 14, 2020 | 27.47 | 28.44 | 27.45 | 28.33 | 9,250,377 | +0.68(+2.46%) |
Jul 13, 2020 | 27.65 | 28.02 | 27.37 | 27.65 | 7,332,228 | +0.20(+0.71%) |
Jul 10, 2020 | 26.66 | 27.48 | 26.66 | 27.45 | 6,234,614 | +0.77(+2.90%) |
Jul 09, 2020 | 26.91 | 27.00 | 26.50 | 26.68 | 4,387,596 | -0.42(-1.54%) |
Jul 08, 2020 | 27.25 | 27.35 | 26.77 | 27.10 | 4,313,071 | -0.16(-0.59%) |
Jul 07, 2020 | 27.04 | 27.45 | 27.03 | 27.26 | 6,003,865 | +0.04(+0.16%) |
Jul 06, 2020 | 27.28 | 27.51 | 27.09 | 27.22 | 5,689,932 | +0.16(+0.60%) |
Jul 02, 2020 | 27.17 | 27.40 | 26.99 | 27.06 | 5,037,825 | +0.12(+0.44%) |
Jul 01, 2020 | 27.16 | 27.24 | 26.78 | 26.94 | 5,270,310 | -0.19(-0.69%) |
Jun 30, 2020 | 26.91 | 27.26 | 26.79 | 27.12 | 6,882,904 | +0.21(+0.79%) |
Jun 29, 2020 | 26.37 | 26.97 | 26.37 | 26.91 | 5,891,218 | +0.63(+2.39%) |
Jun 26, 2020 | 27.12 | 27.12 | 26.20 | 26.28 | 8,576,107 | -0.83(-3.07%) |
Jun 25, 2020 | 27.17 | 27.28 | 26.80 | 27.11 | 5,725,617 | -0.21(-0.78%) |
Jun 24, 2020 | 27.43 | 27.48 | 26.94 | 27.33 | 7,010,470 | -0.23(-0.83%) |
Jun 23, 2020 | 28.24 | 28.39 | 27.48 | 27.56 | 8,356,922 | -0.64(-2.26%) |
Jun 22, 2020 | 28.13 | 28.38 | 27.90 | 28.19 | 7,962,008 | -0.28(-0.99%) |
Jun 19, 2020 | 28.28 | 28.66 | 28.13 | 28.48 | 10,853,874 | +0.26(+0.90%) |
Jun 18, 2020 | 27.74 | 28.24 | 27.64 | 28.22 | 4,513,288 | +0.32(+1.16%) |
Jun 17, 2020 | 28.00 | 28.39 | 27.86 | 27.90 | 5,928,570 | +0.06(+0.21%) |
Jun 16, 2020 | 27.71 | 27.98 | 27.23 | 27.84 | 6,859,334 | +0.52(+1.90%) |
Jun 15, 2020 | 26.59 | 27.32 | 26.36 | 27.32 | 5,894,624 | +0.27(+1.01%) |
Jun 12, 2020 | 27.04 | 27.20 | 26.56 | 27.05 | 6,392,516 | +0.53(+1.99%) |
Jun 11, 2020 | 26.77 | 27.14 | 26.49 | 26.52 | 8,189,466 | -1.12(-4.06%) |
Jun 10, 2020 | 28.14 | 28.23 | 27.56 | 27.64 | 6,511,430 | -0.51(-1.81%) |
Jun 09, 2020 | 28.32 | 28.49 | 27.85 | 28.15 | 6,906,029 | -0.74(-2.56%) |
Jun 08, 2020 | 27.68 | 28.92 | 27.65 | 28.89 | 14,036,888 | +1.15(+4.14%) |
Jun 05, 2020 | 26.99 | 27.76 | 26.95 | 27.74 | 22,967,440 | +0.96(+3.59%) |
Jun 04, 2020 | 26.34 | 26.79 | 26.21 | 26.78 | 7,239,039 | +0.15(+0.57%) |
Jun 03, 2020 | 26.79 | 27.07 | 26.60 | 26.63 | 6,610,594 | -0.10(-0.38%) |
Jun 02, 2020 | 25.93 | 26.76 | 25.87 | 26.73 | 8,481,027 | +0.86(+3.32%) |
Jun 01, 2020 | 25.94 | 26.18 | 25.79 | 25.87 | 6,344,760 | -0.04(-0.16%) |
May 29, 2020 | 25.75 | 26.02 | 25.32 | 25.92 | 8,061,484 | +0.07(+0.26%) |
May 28, 2020 | 26.04 | 26.15 | 25.74 | 25.85 | 4,363,001 | -0.20(-0.78%) |
May 27, 2020 | 25.49 | 26.08 | 25.41 | 26.05 | 6,155,874 | +0.68(+2.68%) |
May 26, 2020 | 25.49 | 25.81 | 25.30 | 25.37 | 7,118,905 | +0.23(+0.90%) |
May 22, 2020 | 24.83 | 25.18 | 24.82 | 25.14 | 3,910,969 | +0.13(+0.50%) |
May 21, 2020 | 25.24 | 25.28 | 24.84 | 25.02 | 4,967,561 | -0.37(-1.46%) |
May 20, 2020 | 25.31 | 25.59 | 25.17 | 25.39 | 5,488,410 | +0.28(+1.10%) |
May 19, 2020 | 25.88 | 25.97 | 25.10 | 25.11 | 7,787,776 | -0.81(-3.11%) |
May 18, 2020 | 25.24 | 26.14 | 25.14 | 25.92 | 15,332,029 | +1.40(+5.72%) |
May 15, 2020 | 24.10 | 24.62 | 23.98 | 24.52 | 6,371,658 | +0.34(+1.39%) |
May 14, 2020 | 23.93 | 24.29 | 23.61 | 24.18 | 5,796,381 | +0.03(+0.14%) |
May 13, 2020 | 24.72 | 24.78 | 23.91 | 24.15 | 7,905,999 | -0.52(-2.11%) |
May 12, 2020 | 24.63 | 25.00 | 24.63 | 24.67 | 5,598,455 | +0.04(+0.17%) |
May 11, 2020 | 24.61 | 24.83 | 24.57 | 24.62 | 4,680,643 | -0.19(-0.78%) |
May 08, 2020 | 24.42 | 24.91 | 24.29 | 24.82 | 6,309,721 | +0.61(+2.53%) |
May 07, 2020 | 24.83 | 24.95 | 24.12 | 24.20 | 5,878,338 | -0.48(-1.94%) |
May 06, 2020 | 24.46 | 24.83 | 24.25 | 24.68 | 7,342,175 | +0.39(+1.59%) |
May 05, 2020 | 24.35 | 24.76 | 24.23 | 24.30 | 8,796,710 | +0.01(+0.03%) |
May 04, 2020 | 24.46 | 24.55 | 23.89 | 24.29 | 7,936,359 | -0.38(-1.53%) |
May 01, 2020 | 25.18 | 25.39 | 24.47 | 24.67 | 7,385,520 | -0.80(-3.13%) |
Apr 30, 2020 | 25.30 | 25.93 | 24.79 | 25.46 | 11,949,674 | -0.17(-0.66%) |
Apr 29, 2020 | 25.64 | 26.05 | 25.33 | 25.63 | 9,141,708 | +0.08(+0.33%) |
Apr 28, 2020 | 25.59 | 25.83 | 25.24 | 25.55 | 8,243,037 | +0.20(+0.79%) |
Apr 27, 2020 | 24.77 | 25.40 | 24.64 | 25.35 | 8,422,079 | +0.81(+3.28%) |
Apr 24, 2020 | 24.00 | 24.63 | 24.00 | 24.54 | 8,667,141 | +0.59(+2.45%) |
Apr 23, 2020 | 24.03 | 24.39 | 23.89 | 23.95 | 5,261,300 | -0.19(-0.80%) |
Apr 22, 2020 | 24.20 | 24.30 | 23.89 | 24.15 | 5,523,198 | +0.24(+1.02%) |
Apr 21, 2020 | 24.29 | 24.46 | 23.77 | 23.90 | 7,316,885 | -0.59(-2.40%) |
Apr 20, 2020 | 24.33 | 25.02 | 24.25 | 24.49 | 7,365,952 | -0.13(-0.55%) |
Apr 17, 2020 | 24.45 | 24.76 | 24.05 | 24.62 | 9,685,411 | +0.08(+0.34%) |
Apr 16, 2020 | 23.93 | 24.69 | 23.68 | 24.54 | 11,032,516 | +0.99(+4.21%) |
Apr 15, 2020 | 23.51 | 23.58 | 23.01 | 23.55 | 7,396,652 | -0.34(-1.41%) |
Apr 14, 2020 | 23.58 | 24.07 | 23.45 | 23.89 | 7,942,369 | +0.44(+1.86%) |
Apr 13, 2020 | 23.42 | 23.65 | 22.95 | 23.45 | 7,993,403 | -0.15(-0.64%) |
Apr 09, 2020 | 22.96 | 23.92 | 22.96 | 23.60 | 13,235,357 | +0.66(+2.89%) |
Apr 08, 2020 | 22.46 | 23.09 | 22.34 | 22.94 | 8,880,006 | +0.60(+2.67%) |
Apr 07, 2020 | 22.64 | 23.07 | 21.86 | 22.34 | 14,498,619 | +0.59(+2.70%) |
Apr 06, 2020 | 21.83 | 21.93 | 21.46 | 21.75 | 9,237,656 | +0.50(+2.33%) |
Apr 03, 2020 | 20.48 | 21.39 | 20.48 | 21.26 | 10,979,300 | +0.57(+2.76%) |
Apr 02, 2020 | 19.71 | 20.81 | 19.61 | 20.69 | 8,785,398 | +0.81(+4.05%) |
Apr 01, 2020 | 20.17 | 20.48 | 19.73 | 19.88 | 7,259,940 | -0.89(-4.28%) |
Mar 31, 2020 | 21.08 | 21.40 | 20.49 | 20.77 | 8,382,669 | -0.36(-1.71%) |
Mar 30, 2020 | 20.69 | 21.24 | 20.18 | 21.13 | 9,538,113 | +0.78(+3.84%) |
Mar 27, 2020 | 20.15 | 21.14 | 19.82 | 20.35 | 10,159,349 | -0.44(-2.14%) |
Mar 26, 2020 | 19.51 | 22.99 | 19.29 | 20.80 | 15,367,997 | +1.52(+7.88%) |
Mar 25, 2020 | 19.64 | 20.42 | 19.21 | 19.28 | 18,676,584 | -0.03(-0.13%) |
Mar 24, 2020 | 18.29 | 19.61 | 18.08 | 19.30 | 13,940,841 | +1.86(+10.69%) |
Mar 23, 2020 | 18.71 | 19.56 | 17.35 | 17.44 | 17,652,686 | -1.27(-6.78%) |
Mar 20, 2020 | 18.85 | 19.51 | 18.29 | 18.71 | 15,374,927 | +0.00(+0.00%) |
Mar 19, 2020 | 19.44 | 19.78 | 18.40 | 18.71 | 14,982,086 | -1.18(-5.95%) |
Mar 18, 2020 | 18.76 | 20.15 | 18.41 | 19.89 | 14,060,603 | -0.12(-0.59%) |
Mar 17, 2020 | 18.65 | 20.07 | 17.50 | 20.01 | 14,999,879 | +1.52(+8.22%) |
Mar 16, 2020 | 17.55 | 19.79 | 16.78 | 18.49 | 17,650,736 | -1.64(-8.14%) |
Mar 13, 2020 | 17.83 | 20.14 | 17.38 | 20.12 | 17,883,498 | +3.28(+19.49%) |
Mar 12, 2020 | 18.39 | 18.53 | 16.82 | 16.84 | 18,324,536 | -2.69(-13.76%) |
Mar 11, 2020 | 19.73 | 20.01 | 19.24 | 19.53 | 14,253,677 | -0.69(-3.43%) |
Mar 10, 2020 | 20.36 | 20.54 | 19.39 | 20.22 | 14,947,493 | +0.45(+2.25%) |
Mar 09, 2020 | 19.87 | 20.39 | 19.54 | 19.78 | 19,664,222 | -1.71(-7.95%) |
Mar 06, 2020 | 21.18 | 21.78 | 21.15 | 21.48 | 10,534,209 | -0.51(-2.33%) |
Mar 05, 2020 | 21.32 | 22.08 | 21.24 | 22.00 | 15,240,652 | +0.17(+0.76%) |
Mar 04, 2020 | 21.40 | 21.86 | 21.13 | 21.83 | 10,402,302 | +0.78(+3.73%) |
Mar 03, 2020 | 21.46 | 21.89 | 20.84 | 21.05 | 13,339,431 | -0.47(-2.19%) |
Mar 02, 2020 | 20.43 | 21.53 | 20.28 | 21.52 | 17,526,034 | +1.07(+5.25%) |
Feb 28, 2020 | 20.26 | 20.48 | 19.82 | 20.44 | 19,730,712 | -0.16(-0.80%) |
Feb 27, 2020 | 20.95 | 21.04 | 20.44 | 20.61 | 17,081,586 | -0.55(-2.61%) |
Feb 26, 2020 | 21.65 | 21.66 | 20.93 | 21.16 | 14,258,095 | -0.35(-1.65%) |
Feb 25, 2020 | 21.97 | 22.04 | 21.25 | 21.52 | 14,199,714 | -0.46(-2.10%) |
Feb 24, 2020 | 22.25 | 22.40 | 21.67 | 21.98 | 15,279,406 | -0.52(-2.31%) |
Feb 21, 2020 | 22.45 | 22.71 | 22.43 | 22.50 | 8,140,125 | -0.13(-0.58%) |
Feb 20, 2020 | 22.51 | 22.93 | 22.41 | 22.63 | 8,487,241 | +0.09(+0.40%) |
Feb 19, 2020 | 22.58 | 22.66 | 22.38 | 22.54 | 9,629,522 | -0.02(-0.07%) |
Feb 18, 2020 | 22.10 | 22.66 | 21.71 | 22.56 | 20,321,166 | +0.37(+1.67%) |
Feb 14, 2020 | 22.99 | 23.04 | 21.84 | 22.19 | 28,975,678 | -0.73(-3.20%) |
Feb 13, 2020 | 24.03 | 24.13 | 22.58 | 22.92 | 45,224,904 | -1.87(-7.56%) |
Feb 12, 2020 | 24.90 | 25.21 | 24.71 | 24.79 | 9,804,470 | +0.02(+0.10%) |
Feb 11, 2020 | 24.67 | 24.88 | 24.45 | 24.77 | 8,623,432 | +0.26(+1.08%) |
Feb 10, 2020 | 24.47 | 24.64 | 24.27 | 24.51 | 6,997,845 | +0.12(+0.51%) |
Feb 07, 2020 | 23.90 | 25.01 | 23.70 | 24.38 | 16,076,100 | +0.40(+1.65%) |
Feb 06, 2020 | 24.20 | 24.43 | 23.87 | 23.99 | 7,929,560 | -0.26(-1.06%) |
Feb 05, 2020 | 24.23 | 24.72 | 24.03 | 24.24 | 11,014,735 | +0.18(+0.75%) |
Feb 04, 2020 | 24.35 | 24.45 | 24.01 | 24.06 | 9,215,959 | +0.00(+0.00%) |
Feb 03, 2020 | 24.10 | 24.25 | 23.87 | 24.06 | 7,639,838 | -0.04(-0.17%) |
Jan 31, 2020 | 24.68 | 24.70 | 23.96 | 24.10 | 9,949,137 | -0.61(-2.47%) |
Jan 30, 2020 | 24.44 | 24.75 | 24.16 | 24.71 | 7,474,625 | +0.26(+1.08%) |
Jan 29, 2020 | 24.85 | 24.85 | 24.42 | 24.45 | 10,955,798 | -0.42(-1.69%) |
Jan 28, 2020 | 25.13 | 25.31 | 24.83 | 24.87 | 6,839,335 | -0.18(-0.72%) |
Jan 27, 2020 | 24.88 | 25.15 | 24.64 | 25.05 | 7,032,674 | -0.05(-0.20%) |
Jan 24, 2020 | 25.34 | 25.36 | 24.84 | 25.10 | 7,210,601 | -0.22(-0.88%) |
Jan 23, 2020 | 25.20 | 25.41 | 25.04 | 25.32 | 5,186,298 | +0.01(+0.03%) |
Jan 22, 2020 | 25.65 | 25.65 | 25.17 | 25.31 | 5,494,540 | -0.28(-1.10%) |
Jan 21, 2020 | 25.55 | 25.69 | 25.10 | 25.59 | 8,610,264 | -0.02(-0.06%) |
Jan 17, 2020 | 26.25 | 26.30 | 25.55 | 25.61 | 8,051,680 | -0.58(-2.21%) |
Jan 16, 2020 | 26.16 | 26.43 | 26.12 | 26.19 | 4,788,141 | +0.11(+0.41%) |
Jan 15, 2020 | 26.16 | 26.38 | 26.03 | 26.08 | 5,141,618 | -0.11(-0.41%) |
Jan 14, 2020 | 25.69 | 26.21 | 25.69 | 26.19 | 8,231,623 | +0.47(+1.83%) |
Jan 13, 2020 | 25.51 | 25.73 | 25.34 | 25.72 | 5,172,369 | +0.38(+1.50%) |
Jan 10, 2020 | 25.25 | 25.48 | 25.23 | 25.34 | 5,546,979 | +0.10(+0.39%) |
Jan 09, 2020 | 25.31 | 25.33 | 24.71 | 25.24 | 10,829,601 | -0.01(-0.03%) |
Jan 08, 2020 | 25.37 | 25.54 | 25.05 | 25.25 | 7,030,739 | -0.14(-0.55%) |
Jan 07, 2020 | 25.79 | 25.82 | 25.18 | 25.39 | 8,681,820 | -0.45(-1.76%) |
Jan 06, 2020 | 25.73 | 25.97 | 25.50 | 25.84 | 5,712,267 | +0.06(+0.22%) |
Jan 03, 2020 | 26.00 | 26.12 | 25.77 | 25.78 | 6,073,411 | -0.31(-1.17%) |
Jan 02, 2020 | 26.65 | 26.76 | 26.00 | 26.09 | 7,280,435 | -0.43(-1.62%) |
Dec 31, 2019 | 26.16 | 26.67 | 26.03 | 26.52 | 7,354,779 | +0.35(+1.32%) |
Dec 30, 2019 | 26.14 | 26.25 | 26.05 | 26.17 | 4,672,489 | +0.07(+0.28%) |
Dec 27, 2019 | 26.18 | 26.32 | 26.02 | 26.10 | 4,954,880 | -0.01(-0.03%) |
Dec 26, 2019 | 26.37 | 26.40 | 26.00 | 26.11 | 4,795,147 | -0.29(-1.09%) |
Dec 24, 2019 | 26.35 | 26.48 | 26.30 | 26.40 | 1,931,744 | +0.05(+0.19%) |
Dec 23, 2019 | 26.58 | 26.66 | 26.26 | 26.35 | 8,266,350 | -0.25(-0.93%) |
Dec 20, 2019 | 26.44 | 26.62 | 26.23 | 26.59 | 15,268,097 | +0.26(+1.00%) |
Dec 19, 2019 | 26.30 | 26.50 | 26.09 | 26.33 | 9,621,204 | +0.12(+0.47%) |
Dec 18, 2019 | 26.16 | 26.33 | 26.10 | 26.21 | 7,654,750 | +0.11(+0.41%) |
Dec 17, 2019 | 26.16 | 26.23 | 25.88 | 26.10 | 7,436,307 | -0.10(-0.38%) |
Dec 16, 2019 | 26.21 | 26.41 | 26.04 | 26.20 | 5,748,275 | +0.12(+0.44%) |
Dec 13, 2019 | 26.41 | 26.51 | 25.92 | 26.08 | 6,269,324 | -0.28(-1.06%) |
Dec 12, 2019 | 26.12 | 26.52 | 26.10 | 26.36 | 6,893,609 | +0.28(+1.08%) |
Dec 11, 2019 | 26.36 | 26.52 | 26.07 | 26.08 | 6,594,919 | -0.23(-0.88%) |
Dec 10, 2019 | 26.45 | 26.60 | 26.26 | 26.31 | 6,717,667 | -0.04(-0.16%) |
Dec 09, 2019 | 25.78 | 26.61 | 25.70 | 26.35 | 9,847,695 | +0.69(+2.70%) |
Dec 06, 2019 | 25.82 | 25.88 | 25.55 | 25.66 | 7,875,516 | -0.13(-0.51%) |
Dec 05, 2019 | 25.82 | 26.15 | 25.66 | 25.79 | 5,580,893 | +0.18(+0.71%) |
Dec 04, 2019 | 25.41 | 25.82 | 25.38 | 25.61 | 6,601,545 | +0.19(+0.75%) |
Dec 03, 2019 | 25.45 | 25.50 | 25.15 | 25.42 | 7,183,994 | -0.12(-0.48%) |
Dec 02, 2019 | 25.17 | 25.55 | 25.03 | 25.55 | 7,047,801 | +0.37(+1.48%) |
Nov 29, 2019 | 25.03 | 25.22 | 24.89 | 25.17 | 2,958,922 | +0.11(+0.43%) |
Nov 27, 2019 | 25.35 | 25.46 | 25.03 | 25.07 | 5,341,738 | -0.08(-0.33%) |
Nov 26, 2019 | 25.75 | 25.79 | 24.99 | 25.15 | 10,717,848 | -0.49(-1.90%) |
Nov 25, 2019 | 25.27 | 25.69 | 25.09 | 25.64 | 8,652,257 | +0.43(+1.70%) |
Nov 22, 2019 | 25.05 | 25.29 | 24.94 | 25.21 | 5,651,660 | +0.25(+0.99%) |
Nov 21, 2019 | 25.59 | 25.59 | 24.89 | 24.96 | 10,680,136 | -0.70(-2.73%) |
Nov 20, 2019 | 25.71 | 25.95 | 25.55 | 25.66 | 6,386,778 | -0.09(-0.35%) |
Nov 19, 2019 | 25.68 | 25.99 | 25.61 | 25.75 | 8,070,883 | +0.16(+0.61%) |
Nov 18, 2019 | 25.78 | 25.83 | 25.10 | 25.59 | 8,792,758 | -0.24(-0.93%) |
Nov 15, 2019 | 25.55 | 26.00 | 25.52 | 25.83 | 8,423,635 | +0.28(+1.10%) |
Nov 14, 2019 | 26.82 | 26.82 | 25.26 | 25.55 | 17,579,348 | -1.60(-5.90%) |
Nov 13, 2019 | 26.80 | 27.25 | 26.68 | 27.15 | 6,424,195 | +0.26(+0.97%) |
Nov 12, 2019 | 26.67 | 27.09 | 26.57 | 26.89 | 7,349,511 | +0.18(+0.67%) |
Nov 11, 2019 | 26.82 | 26.82 | 26.57 | 26.71 | 4,615,717 | -0.07(-0.27%) |
Nov 08, 2019 | 26.71 | 26.84 | 26.50 | 26.79 | 5,424,832 | +0.11(+0.40%) |
Nov 07, 2019 | 27.05 | 27.11 | 26.49 | 26.68 | 6,830,683 | -0.34(-1.27%) |
Nov 06, 2019 | 27.02 | 27.26 | 26.89 | 27.02 | 8,667,555 | +0.19(+0.70%) |
Nov 05, 2019 | 27.15 | 27.15 | 26.40 | 26.84 | 9,466,515 | -0.34(-1.26%) |
Nov 04, 2019 | 26.83 | 27.24 | 26.70 | 27.18 | 11,890,251 | +0.59(+2.21%) |