Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 64.04 | 64.04 | 61.39 | 62.74 | 20,280,602 | -1.36(-2.12%) |
Nov 27, 2020 | 65.02 | 65.09 | 63.55 | 64.10 | 8,786,384 | -0.62(-0.95%) |
Nov 25, 2020 | 64.90 | 65.09 | 63.73 | 64.72 | 17,826,406 | +0.31(+0.48%) |
Nov 24, 2020 | 66.01 | 66.87 | 64.10 | 64.41 | 28,542,364 | +2.34(+3.77%) |
Nov 23, 2020 | 60.77 | 63.30 | 60.77 | 62.07 | 17,489,230 | +1.91(+3.18%) |
Nov 20, 2020 | 59.42 | 60.59 | 59.12 | 60.16 | 13,001,625 | +0.62(+1.04%) |
Nov 19, 2020 | 59.29 | 60.16 | 58.61 | 59.54 | 14,045,447 | -0.43(-0.72%) |
Nov 18, 2020 | 61.45 | 61.94 | 59.97 | 59.97 | 24,099,920 | +0.31(+0.52%) |
Nov 17, 2020 | 58.24 | 59.97 | 57.51 | 59.66 | 14,621,808 | +0.68(+1.15%) |
Nov 16, 2020 | 59.23 | 59.42 | 58.06 | 58.98 | 19,239,992 | +1.97(+3.46%) |
Nov 13, 2020 | 54.61 | 57.01 | 54.55 | 57.01 | 21,117,692 | +3.02(+5.59%) |
Nov 12, 2020 | 53.99 | 54.67 | 53.44 | 53.99 | 12,901,468 | -0.86(-1.57%) |
Nov 11, 2020 | 56.15 | 56.21 | 54.42 | 54.86 | 14,091,037 | -0.49(-0.89%) |
Nov 10, 2020 | 54.36 | 56.09 | 53.93 | 55.35 | 26,694,782 | +1.48(+2.75%) |
Nov 09, 2020 | 57.63 | 58.00 | 53.07 | 53.87 | 31,273,176 | +4.01(+8.03%) |
Nov 06, 2020 | 49.43 | 50.17 | 49.06 | 49.86 | 13,649,002 | +0.62(+1.25%) |
Nov 05, 2020 | 49.00 | 49.62 | 48.75 | 49.25 | 13,875,840 | +0.80(+1.65%) |
Nov 04, 2020 | 47.40 | 49.43 | 46.41 | 48.45 | 20,580,770 | +0.06(+0.13%) |
Nov 03, 2020 | 47.15 | 48.75 | 46.47 | 48.38 | 15,827,902 | +2.03(+4.39%) |
Nov 02, 2020 | 46.23 | 46.72 | 45.18 | 46.35 | 17,621,328 | +0.62(+1.35%) |
Oct 30, 2020 | 45.24 | 46.47 | 44.93 | 45.73 | 16,627,021 | +0.31(+0.68%) |
Oct 29, 2020 | 47.21 | 47.71 | 45.06 | 45.42 | 19,992,484 | -0.31(-0.67%) |
Oct 28, 2020 | 46.29 | 48.45 | 45.67 | 45.73 | 41,104,880 | +1.97(+4.51%) |
Oct 27, 2020 | 45.61 | 45.61 | 43.70 | 43.76 | 15,904,901 | -1.73(-3.79%) |
Oct 26, 2020 | 45.98 | 46.60 | 44.87 | 45.49 | 16,906,986 | -1.54(-3.28%) |
Oct 23, 2020 | 48.88 | 49.49 | 46.60 | 47.03 | 21,507,810 | -0.55(-1.17%) |
Oct 22, 2020 | 45.18 | 47.77 | 45.12 | 47.58 | 15,521,042 | +2.47(+5.46%) |
Oct 21, 2020 | 44.87 | 45.67 | 44.81 | 45.12 | 11,966,128 | -0.12(-0.27%) |
Oct 20, 2020 | 45.30 | 45.73 | 44.81 | 45.24 | 15,961,982 | +0.31(+0.69%) |
Oct 19, 2020 | 45.55 | 46.04 | 44.56 | 44.93 | 21,218,116 | +0.00(+0.00%) |
Oct 16, 2020 | 42.90 | 45.30 | 42.74 | 44.93 | 27,443,410 | +2.59(+6.11%) |
Oct 15, 2020 | 41.30 | 42.40 | 40.74 | 42.34 | 14,466,679 | +0.31(+0.73%) |
Oct 14, 2020 | 41.42 | 42.47 | 41.42 | 42.03 | 15,896,178 | +0.62(+1.49%) |
Oct 13, 2020 | 41.85 | 42.03 | 41.05 | 41.42 | 12,208,377 | -0.68(-1.61%) |
Oct 12, 2020 | 42.65 | 42.65 | 41.54 | 42.10 | 14,426,512 | -0.06(-0.15%) |
Oct 09, 2020 | 43.58 | 43.58 | 41.30 | 42.16 | 27,826,356 | +1.17(+2.86%) |
Oct 08, 2020 | 39.20 | 41.11 | 39.08 | 40.99 | 16,728,728 | +2.10(+5.39%) |
Oct 07, 2020 | 38.34 | 39.45 | 38.28 | 38.89 | 13,499,212 | +0.86(+2.27%) |
Oct 06, 2020 | 39.63 | 40.56 | 37.66 | 38.03 | 27,565,338 | -1.48(-3.74%) |
Oct 05, 2020 | 39.38 | 39.75 | 38.95 | 39.51 | 9,450,928 | +0.12(+0.31%) |
Oct 02, 2020 | 37.29 | 39.45 | 37.29 | 39.38 | 14,614,494 | +0.92(+2.40%) |
Oct 01, 2020 | 38.65 | 38.77 | 37.66 | 38.46 | 12,832,488 | +0.06(+0.16%) |
Sep 30, 2020 | 37.84 | 38.77 | 37.84 | 38.40 | 15,681,952 | +0.68(+1.80%) |
Sep 29, 2020 | 38.28 | 38.40 | 37.35 | 37.72 | 11,957,536 | -0.62(-1.61%) |
Sep 28, 2020 | 38.40 | 38.89 | 38.09 | 38.34 | 13,488,584 | +0.68(+1.80%) |
Sep 25, 2020 | 37.35 | 38.03 | 37.10 | 37.66 | 12,943,735 | +0.37(+0.99%) |
Sep 24, 2020 | 37.54 | 38.03 | 36.92 | 37.29 | 15,500,448 | -0.31(-0.82%) |
Sep 23, 2020 | 38.64 | 39.50 | 37.54 | 37.60 | 14,388,431 | -0.86(-2.24%) |
Sep 22, 2020 | 39.38 | 40.49 | 38.21 | 38.46 | 22,880,756 | -0.62(-1.57%) |
Sep 21, 2020 | 40.80 | 40.92 | 38.34 | 39.07 | 26,428,088 | -3.26(-7.70%) |
Sep 18, 2020 | 42.58 | 43.93 | 42.27 | 42.33 | 23,610,150 | -1.05(-2.41%) |
Sep 17, 2020 | 41.90 | 44.18 | 41.04 | 43.38 | 42,383,748 | +1.85(+4.44%) |
Sep 16, 2020 | 37.54 | 41.90 | 37.23 | 41.53 | 41,887,300 | +4.00(+10.66%) |
Sep 15, 2020 | 37.97 | 38.27 | 37.04 | 37.54 | 14,028,414 | -0.31(-0.81%) |
Sep 14, 2020 | 36.86 | 37.90 | 36.67 | 37.84 | 12,020,519 | +1.23(+3.36%) |
Sep 11, 2020 | 37.17 | 37.23 | 36.49 | 36.61 | 11,687,755 | -0.31(-0.83%) |
Sep 10, 2020 | 37.97 | 38.15 | 36.92 | 36.92 | 15,806,205 | -0.98(-2.60%) |
Sep 09, 2020 | 38.15 | 38.15 | 37.04 | 37.90 | 17,712,024 | +0.12(+0.33%) |
Sep 08, 2020 | 38.89 | 39.14 | 37.72 | 37.78 | 19,587,060 | -1.72(-4.36%) |
Sep 04, 2020 | 39.57 | 40.37 | 38.52 | 39.50 | 14,573,564 | +0.62(+1.58%) |
Sep 03, 2020 | 39.32 | 40.92 | 38.64 | 38.89 | 15,281,112 | -0.74(-1.86%) |
Sep 02, 2020 | 38.15 | 39.69 | 37.97 | 39.63 | 13,603,723 | +1.54(+4.04%) |
Sep 01, 2020 | 38.58 | 39.38 | 37.84 | 38.09 | 15,151,946 | -0.92(-2.37%) |
Aug 31, 2020 | 40.06 | 41.17 | 38.52 | 39.01 | 23,042,966 | -1.66(-4.08%) |
Aug 28, 2020 | 40.06 | 40.73 | 39.81 | 40.67 | 9,614,582 | +0.80(+2.01%) |
Aug 27, 2020 | 40.12 | 40.80 | 39.69 | 39.87 | 11,904,490 | +0.00(+0.00%) |
Aug 26, 2020 | 40.73 | 40.73 | 39.63 | 39.87 | 9,301,120 | -0.68(-1.67%) |
Aug 25, 2020 | 40.92 | 41.23 | 39.87 | 40.55 | 11,268,699 | -0.25(-0.60%) |
Aug 24, 2020 | 39.07 | 40.86 | 38.77 | 40.80 | 16,683,699 | +1.97(+5.07%) |
Aug 21, 2020 | 38.46 | 39.26 | 38.34 | 38.83 | 9,726,684 | +0.25(+0.64%) |
Aug 20, 2020 | 38.95 | 39.26 | 38.21 | 38.58 | 10,354,288 | -0.68(-1.72%) |
Aug 19, 2020 | 39.81 | 40.43 | 39.07 | 39.26 | 8,810,664 | -0.37(-0.93%) |
Aug 18, 2020 | 39.94 | 40.43 | 39.44 | 39.63 | 6,933,558 | -0.18(-0.46%) |
Aug 17, 2020 | 41.04 | 41.17 | 39.69 | 39.81 | 9,582,053 | -1.17(-2.85%) |
Aug 14, 2020 | 40.24 | 41.35 | 39.81 | 40.98 | 8,190,229 | +0.37(+0.91%) |
Aug 13, 2020 | 40.55 | 41.60 | 40.55 | 40.61 | 8,673,343 | -0.74(-1.79%) |
Aug 12, 2020 | 42.27 | 42.33 | 40.49 | 41.35 | 11,404,231 | -0.06(-0.15%) |
Aug 11, 2020 | 42.27 | 43.07 | 41.17 | 41.41 | 15,128,325 | +0.37(+0.90%) |
Aug 10, 2020 | 39.57 | 41.23 | 39.26 | 41.04 | 15,332,374 | +1.66(+4.22%) |
Aug 07, 2020 | 38.70 | 39.75 | 38.46 | 39.38 | 13,499,185 | +0.43(+1.11%) |
Aug 06, 2020 | 38.95 | 39.50 | 38.64 | 38.95 | 11,358,254 | -0.43(-1.09%) |
Aug 05, 2020 | 37.97 | 39.38 | 37.78 | 39.38 | 17,306,892 | +1.60(+4.23%) |
Aug 04, 2020 | 37.54 | 38.15 | 37.54 | 37.78 | 11,541,698 | +0.18(+0.49%) |
Aug 03, 2020 | 37.78 | 38.09 | 37.04 | 37.60 | 14,581,751 | +0.25(+0.66%) |
Jul 31, 2020 | 38.46 | 38.70 | 36.92 | 37.35 | 23,195,868 | -1.17(-3.04%) |
Jul 30, 2020 | 40.00 | 40.06 | 38.52 | 38.52 | 20,662,040 | -2.03(-5.01%) |
Jul 29, 2020 | 43.01 | 43.07 | 40.12 | 40.55 | 24,104,712 | -1.85(-4.35%) |
Jul 28, 2020 | 41.23 | 42.83 | 41.17 | 42.40 | 12,347,849 | +1.11(+2.68%) |
Jul 27, 2020 | 42.09 | 42.15 | 41.17 | 41.29 | 11,480,101 | -0.92(-2.19%) |
Jul 24, 2020 | 43.20 | 43.75 | 41.97 | 42.21 | 10,636,437 | -1.11(-2.56%) |
Jul 23, 2020 | 43.44 | 43.81 | 42.89 | 43.32 | 11,145,437 | -0.12(-0.28%) |
Jul 22, 2020 | 43.01 | 43.63 | 42.46 | 43.44 | 10,643,651 | +0.12(+0.28%) |
Jul 21, 2020 | 42.70 | 43.93 | 42.46 | 43.32 | 11,358,580 | +1.05(+2.47%) |
Jul 20, 2020 | 43.13 | 43.44 | 42.21 | 42.27 | 7,969,174 | -1.23(-2.83%) |
Jul 17, 2020 | 43.44 | 44.00 | 42.95 | 43.50 | 9,756,896 | +0.12(+0.28%) |
Jul 16, 2020 | 43.44 | 44.18 | 43.01 | 43.38 | 8,501,714 | -0.55(-1.26%) |
Jul 15, 2020 | 43.63 | 44.37 | 43.26 | 43.93 | 14,594,632 | +1.60(+3.78%) |
Jul 14, 2020 | 41.53 | 42.40 | 40.43 | 42.33 | 11,271,590 | +1.11(+2.69%) |
Jul 13, 2020 | 41.60 | 41.97 | 40.86 | 41.23 | 11,120,818 | +0.06(+0.15%) |
Jul 10, 2020 | 40.24 | 41.35 | 40.18 | 41.17 | 10,307,168 | +0.68(+1.67%) |
Jul 09, 2020 | 42.03 | 42.03 | 40.49 | 40.49 | 12,139,917 | -1.72(-4.08%) |
Jul 08, 2020 | 41.97 | 42.27 | 41.35 | 42.21 | 10,467,370 | +0.62(+1.48%) |
Jul 07, 2020 | 42.40 | 42.40 | 41.53 | 41.60 | 10,137,224 | -1.48(-3.43%) |
Jul 06, 2020 | 42.95 | 43.57 | 42.40 | 43.07 | 12,251,985 | +1.11(+2.64%) |
Jul 02, 2020 | 42.21 | 43.32 | 41.90 | 41.97 | 12,050,698 | +0.49(+1.19%) |
Jul 01, 2020 | 42.64 | 43.13 | 41.29 | 41.47 | 19,594,282 | -0.55(-1.32%) |
Jun 30, 2020 | 41.29 | 42.27 | 40.98 | 42.03 | 11,285,302 | +0.18(+0.44%) |
Jun 29, 2020 | 40.43 | 41.84 | 40.00 | 41.84 | 12,226,056 | +1.97(+4.94%) |
Jun 26, 2020 | 40.73 | 40.92 | 39.69 | 39.87 | 14,530,287 | -1.17(-2.85%) |
Jun 25, 2020 | 39.94 | 41.17 | 39.45 | 41.04 | 12,031,283 | +0.92(+2.30%) |
Jun 24, 2020 | 42.39 | 42.39 | 40.06 | 40.12 | 23,525,456 | -2.89(-6.71%) |
Jun 23, 2020 | 43.56 | 43.81 | 42.82 | 43.01 | 13,108,947 | -0.25(-0.57%) |
Jun 22, 2020 | 44.05 | 44.11 | 42.76 | 43.25 | 12,730,148 | -0.68(-1.54%) |
Jun 19, 2020 | 45.59 | 45.77 | 43.56 | 43.93 | 14,433,259 | -0.80(-1.79%) |
Jun 18, 2020 | 43.81 | 44.97 | 43.13 | 44.73 | 12,738,546 | +0.25(+0.55%) |
Jun 17, 2020 | 46.08 | 46.27 | 44.24 | 44.48 | 12,227,814 | -1.41(-3.08%) |
Jun 16, 2020 | 47.49 | 47.56 | 44.79 | 45.90 | 15,970,868 | +1.41(+3.18%) |
Jun 15, 2020 | 42.70 | 45.16 | 42.09 | 44.48 | 16,602,647 | -0.06(-0.14%) |
Jun 12, 2020 | 45.10 | 45.65 | 43.50 | 44.54 | 16,436,169 | +1.84(+4.32%) |
Jun 11, 2020 | 43.38 | 45.16 | 42.03 | 42.70 | 20,235,816 | -4.06(-8.67%) |
Jun 10, 2020 | 48.97 | 49.03 | 46.20 | 46.76 | 18,997,486 | -2.52(-5.11%) |
Jun 09, 2020 | 50.32 | 50.44 | 48.54 | 49.28 | 19,132,964 | -2.70(-5.20%) |
Jun 08, 2020 | 50.50 | 52.66 | 49.83 | 51.98 | 25,771,260 | +3.56(+7.36%) |
Jun 05, 2020 | 51.92 | 52.59 | 48.11 | 48.42 | 27,312,604 | +0.86(+1.81%) |
Jun 04, 2020 | 44.91 | 47.62 | 44.05 | 47.56 | 20,351,154 | +2.33(+5.16%) |
Jun 03, 2020 | 44.36 | 45.59 | 44.11 | 45.22 | 19,959,886 | +1.90(+4.40%) |
Jun 02, 2020 | 42.39 | 44.11 | 42.15 | 43.32 | 18,468,148 | +1.78(+4.29%) |
Jun 01, 2020 | 40.43 | 41.90 | 39.88 | 41.53 | 12,251,026 | +1.17(+2.89%) |
May 29, 2020 | 40.31 | 41.29 | 39.57 | 40.37 | 21,061,542 | -1.29(-3.10%) |
May 28, 2020 | 46.02 | 46.02 | 41.41 | 41.66 | 22,590,648 | -3.13(-7.00%) |
May 27, 2020 | 44.54 | 45.65 | 43.56 | 44.79 | 24,037,552 | +3.01(+7.21%) |
May 26, 2020 | 41.72 | 42.64 | 41.72 | 41.78 | 21,063,084 | +2.40(+6.08%) |
May 22, 2020 | 39.81 | 39.81 | 38.52 | 39.38 | 11,325,662 | -0.43(-1.08%) |
May 21, 2020 | 39.45 | 40.24 | 38.89 | 39.81 | 16,057,889 | +0.37(+0.93%) |
May 20, 2020 | 38.89 | 39.75 | 38.65 | 39.45 | 14,843,634 | +1.29(+3.38%) |
May 19, 2020 | 38.65 | 39.14 | 37.42 | 38.15 | 17,597,432 | -0.37(-0.96%) |
May 18, 2020 | 35.27 | 39.88 | 35.27 | 38.52 | 41,513,856 | +4.79(+14.21%) |
May 15, 2020 | 34.47 | 34.78 | 33.67 | 33.73 | 20,912,098 | -1.29(-3.68%) |
May 14, 2020 | 34.53 | 36.25 | 33.67 | 35.02 | 22,809,962 | -0.55(-1.55%) |
May 13, 2020 | 36.86 | 36.99 | 33.67 | 35.57 | 38,352,148 | -1.29(-3.50%) |
May 12, 2020 | 38.22 | 38.59 | 36.86 | 36.86 | 15,539,320 | -1.17(-3.07%) |
May 11, 2020 | 38.34 | 38.40 | 37.66 | 38.03 | 11,682,778 | -0.61(-1.59%) |
May 08, 2020 | 38.15 | 38.89 | 37.85 | 38.65 | 15,288,548 | +1.11(+2.95%) |
May 07, 2020 | 37.23 | 38.46 | 37.23 | 37.54 | 16,371,571 | +0.80(+2.17%) |
May 06, 2020 | 38.09 | 38.40 | 36.68 | 36.74 | 19,072,396 | -1.35(-3.55%) |
May 05, 2020 | 38.59 | 39.69 | 37.85 | 38.09 | 19,029,670 | -0.06(-0.16%) |
May 04, 2020 | 38.71 | 38.77 | 37.79 | 38.15 | 22,253,878 | -1.78(-4.46%) |
May 01, 2020 | 40.98 | 41.41 | 39.38 | 39.94 | 19,592,184 | -1.84(-4.41%) |
Apr 30, 2020 | 40.31 | 41.90 | 39.38 | 41.78 | 28,580,910 | +1.35(+3.34%) |
Apr 29, 2020 | 41.04 | 42.39 | 40.06 | 40.43 | 36,632,040 | -1.35(-3.24%) |
Apr 28, 2020 | 40.37 | 42.52 | 40.37 | 41.78 | 22,878,668 | +2.27(+5.75%) |
Apr 27, 2020 | 39.20 | 39.75 | 38.89 | 39.51 | 17,410,100 | +1.04(+2.72%) |
Apr 24, 2020 | 40.49 | 40.55 | 38.40 | 38.46 | 25,386,386 | -1.60(-3.99%) |
Apr 23, 2020 | 39.69 | 41.41 | 39.51 | 40.06 | 13,465,885 | +0.55(+1.40%) |
Apr 22, 2020 | 40.49 | 40.80 | 39.32 | 39.51 | 12,498,234 | -0.31(-0.77%) |
Apr 21, 2020 | 39.26 | 40.43 | 38.71 | 39.81 | 12,599,485 | -0.18(-0.46%) |
Apr 20, 2020 | 40.61 | 41.47 | 39.69 | 40.00 | 16,206,994 | -2.03(-4.82%) |
Apr 17, 2020 | 39.75 | 42.64 | 38.95 | 42.03 | 27,002,748 | +3.69(+9.62%) |
Apr 16, 2020 | 39.81 | 40.18 | 38.09 | 38.34 | 26,836,188 | -1.60(-4.00%) |
Apr 15, 2020 | 41.35 | 41.35 | 39.02 | 39.94 | 22,482,784 | -2.76(-6.47%) |
Apr 14, 2020 | 43.62 | 44.48 | 42.03 | 42.70 | 17,411,976 | -0.43(-1.00%) |
Apr 13, 2020 | 43.81 | 43.81 | 41.53 | 43.13 | 15,300,894 | -0.74(-1.68%) |
Apr 09, 2020 | 45.77 | 46.33 | 43.56 | 43.87 | 20,891,834 | -0.98(-2.19%) |
Apr 08, 2020 | 44.11 | 45.34 | 43.38 | 44.85 | 15,065,022 | +1.66(+3.84%) |
Apr 07, 2020 | 47.25 | 47.62 | 43.01 | 43.19 | 15,592,289 | -1.23(-2.77%) |
Apr 06, 2020 | 43.44 | 44.85 | 42.64 | 44.42 | 15,945,274 | +3.07(+7.43%) |
Apr 03, 2020 | 43.19 | 43.32 | 40.43 | 41.35 | 15,918,209 | -1.04(-2.46%) |
Apr 02, 2020 | 43.13 | 45.41 | 41.60 | 42.39 | 15,851,796 | -0.86(-1.99%) |
Apr 01, 2020 | 46.20 | 46.39 | 43.01 | 43.25 | 16,190,278 | -5.53(-11.34%) |
Mar 31, 2020 | 48.35 | 50.26 | 48.05 | 48.78 | 19,706,234 | +0.31(+0.63%) |
Mar 30, 2020 | 46.33 | 48.78 | 45.16 | 48.48 | 14,129,506 | +1.66(+3.54%) |
Mar 27, 2020 | 47.19 | 48.35 | 46.33 | 46.82 | 15,185,116 | -3.07(-6.16%) |
Mar 26, 2020 | 46.88 | 51.00 | 46.14 | 49.89 | 20,055,346 | +3.44(+7.41%) |
Mar 25, 2020 | 45.77 | 49.15 | 42.76 | 46.45 | 22,431,488 | +3.38(+7.85%) |
Mar 24, 2020 | 40.92 | 43.38 | 39.75 | 43.07 | 19,430,774 | +5.53(+14.73%) |
Mar 23, 2020 | 39.63 | 40.74 | 37.05 | 37.54 | 17,172,266 | -2.52(-6.29%) |
Mar 20, 2020 | 43.07 | 43.32 | 39.63 | 40.06 | 20,528,382 | +0.25(+0.62%) |
Mar 19, 2020 | 39.32 | 42.46 | 37.79 | 39.81 | 16,104,098 | -0.74(-1.82%) |
Mar 18, 2020 | 40.00 | 41.78 | 36.25 | 40.55 | 22,572,462 | -2.95(-6.78%) |
Mar 17, 2020 | 42.46 | 45.04 | 38.71 | 43.50 | 19,561,432 | +2.58(+6.31%) |
Mar 16, 2020 | 42.95 | 43.93 | 40.86 | 40.92 | 18,854,860 | -7.31(-15.16%) |
Mar 13, 2020 | 47.92 | 49.40 | 44.18 | 48.23 | 17,926,866 | +3.81(+8.58%) |
Mar 12, 2020 | 44.42 | 47.80 | 41.96 | 44.42 | 25,606,652 | -6.02(-11.94%) |
Mar 11, 2020 | 52.96 | 53.21 | 50.14 | 50.44 | 16,843,842 | -3.93(-7.23%) |
Mar 10, 2020 | 53.95 | 54.38 | 50.14 | 54.38 | 16,097,112 | +3.93(+7.80%) |
Mar 09, 2020 | 51.18 | 53.21 | 49.83 | 50.44 | 19,904,294 | -7.31(-12.66%) |
Mar 06, 2020 | 59.84 | 59.97 | 56.40 | 57.75 | 24,163,556 | -4.12(-6.65%) |
Mar 05, 2020 | 65.06 | 65.86 | 61.07 | 61.87 | 17,584,094 | -5.34(-7.95%) |
Mar 04, 2020 | 67.89 | 68.25 | 65.68 | 67.21 | 13,520,044 | +0.43(+0.64%) |
Mar 03, 2020 | 69.05 | 69.85 | 65.49 | 66.78 | 17,792,444 | -1.60(-2.33%) |
Mar 02, 2020 | 68.81 | 69.61 | 66.05 | 68.38 | 20,328,088 | +1.60(+2.39%) |
Feb 28, 2020 | 61.07 | 68.65 | 60.52 | 66.78 | 24,661,596 | +3.01(+4.72%) |
Feb 27, 2020 | 65.19 | 67.15 | 63.28 | 63.77 | 15,347,011 | -3.44(-5.11%) |
Feb 26, 2020 | 69.79 | 70.83 | 66.29 | 67.21 | 15,170,678 | -2.27(-3.27%) |
Feb 25, 2020 | 73.47 | 73.66 | 68.62 | 69.48 | 13,204,718 | -3.31(-4.55%) |
Feb 24, 2020 | 71.75 | 74.02 | 71.20 | 72.80 | 11,553,134 | -2.39(-3.18%) |
Feb 21, 2020 | 76.42 | 76.48 | 75.01 | 75.19 | 6,992,686 | -1.72(-2.23%) |
Feb 20, 2020 | 77.65 | 77.83 | 76.17 | 76.91 | 6,442,598 | -0.49(-0.63%) |
Feb 19, 2020 | 77.95 | 79.43 | 77.28 | 77.40 | 8,933,135 | -0.86(-1.10%) |
Feb 18, 2020 | 78.01 | 79.49 | 77.77 | 78.26 | 7,162,569 | -0.49(-0.62%) |
Feb 14, 2020 | 79.61 | 80.19 | 78.26 | 78.75 | 6,022,649 | -0.74(-0.93%) |
Feb 13, 2020 | 80.29 | 80.78 | 79.18 | 79.49 | 8,305,968 | -1.29(-1.60%) |
Feb 12, 2020 | 79.49 | 81.39 | 79.06 | 80.78 | 10,692,195 | +1.90(+2.41%) |
Feb 11, 2020 | 79.49 | 79.67 | 78.44 | 78.87 | 6,654,015 | -0.37(-0.46%) |
Feb 10, 2020 | 78.81 | 79.61 | 78.38 | 79.24 | 5,452,673 | +0.49(+0.62%) |
Feb 07, 2020 | 79.92 | 80.35 | 78.63 | 78.75 | 10,856,379 | -0.74(-0.93%) |
Feb 06, 2020 | 79.43 | 79.79 | 78.75 | 79.49 | 10,356,254 | +0.55(+0.70%) |
Feb 05, 2020 | 78.32 | 78.93 | 77.15 | 78.93 | 8,153,314 | +1.72(+2.23%) |
Feb 04, 2020 | 76.66 | 77.46 | 76.05 | 77.22 | 7,226,107 | +1.96(+2.61%) |
Feb 03, 2020 | 76.48 | 77.83 | 75.19 | 75.25 | 8,206,095 | -1.17(-1.53%) |
Jan 31, 2020 | 77.83 | 78.20 | 75.74 | 76.42 | 12,705,088 | -1.72(-2.20%) |
Jan 30, 2020 | 79.12 | 79.73 | 76.73 | 78.14 | 15,542,006 | -1.29(-1.62%) |
Jan 29, 2020 | 77.15 | 79.79 | 76.66 | 79.43 | 35,953,808 | +7.43(+10.32%) |
Jan 28, 2020 | 70.71 | 72.55 | 70.40 | 72.00 | 10,229,225 | +1.23(+1.73%) |
Jan 27, 2020 | 70.28 | 71.14 | 69.85 | 70.77 | 7,763,701 | -1.10(-1.54%) |
Jan 24, 2020 | 72.92 | 72.98 | 71.32 | 71.88 | 9,673,439 | -0.37(-0.51%) |
Jan 23, 2020 | 72.00 | 72.74 | 71.20 | 72.24 | 11,913,818 | +2.52(+3.61%) |
Jan 22, 2020 | 71.88 | 71.88 | 69.67 | 69.73 | 9,887,751 | -1.84(-2.57%) |
Jan 21, 2020 | 72.06 | 72.43 | 71.26 | 71.57 | 6,925,714 | -0.92(-1.27%) |
Jan 17, 2020 | 72.74 | 73.23 | 72.18 | 72.49 | 7,588,888 | -0.18(-0.25%) |
Jan 16, 2020 | 73.29 | 73.53 | 72.55 | 72.67 | 5,966,055 | -0.18(-0.25%) |
Jan 15, 2020 | 73.78 | 73.78 | 72.61 | 72.86 | 7,501,284 | -0.98(-1.33%) |
Jan 14, 2020 | 74.64 | 74.82 | 73.59 | 73.84 | 7,336,246 | -0.55(-0.74%) |
Jan 13, 2020 | 72.06 | 74.58 | 71.69 | 74.39 | 10,778,627 | +2.76(+3.86%) |
Jan 10, 2020 | 72.67 | 73.10 | 71.14 | 71.63 | 9,558,793 | -1.47(-2.02%) |
Jan 09, 2020 | 74.09 | 74.21 | 72.61 | 73.10 | 6,415,287 | -0.18(-0.25%) |
Jan 08, 2020 | 73.59 | 73.96 | 72.86 | 73.29 | 9,026,184 | -0.68(-0.91%) |
Jan 07, 2020 | 74.58 | 75.07 | 73.17 | 73.96 | 11,502,758 | -0.55(-0.74%) |
Jan 06, 2020 | 72.67 | 74.95 | 72.67 | 74.52 | 18,238,024 | +1.04(+1.42%) |
Jan 03, 2020 | 71.02 | 73.66 | 70.77 | 73.47 | 13,997,543 | +0.25(+0.34%) |
Jan 02, 2020 | 68.93 | 73.35 | 68.93 | 73.23 | 14,243,068 | +4.73(+6.90%) |
Dec 31, 2019 | 67.52 | 68.50 | 67.27 | 68.50 | 9,231,961 | +0.49(+0.72%) |
Dec 30, 2019 | 67.95 | 68.50 | 67.70 | 68.01 | 7,843,899 | -0.61(-0.89%) |
Dec 27, 2019 | 68.56 | 68.81 | 68.32 | 68.62 | 4,889,171 | -0.31(-0.45%) |
Dec 26, 2019 | 68.62 | 68.93 | 68.32 | 68.93 | 4,947,380 | +0.25(+0.36%) |
Dec 24, 2019 | 68.13 | 68.75 | 68.07 | 68.68 | 3,383,651 | +0.18(+0.27%) |
Dec 23, 2019 | 67.52 | 68.56 | 67.52 | 68.50 | 7,173,851 | +0.80(+1.18%) |
Dec 20, 2019 | 68.01 | 68.38 | 66.90 | 67.70 | 11,998,850 | +0.00(+0.00%) |
Dec 19, 2019 | 67.33 | 68.38 | 67.27 | 67.70 | 7,388,000 | +0.49(+0.73%) |
Dec 18, 2019 | 67.58 | 68.32 | 66.91 | 67.21 | 12,299,845 | -0.86(-1.26%) |
Dec 17, 2019 | 68.38 | 68.87 | 67.95 | 68.07 | 6,807,590 | -0.43(-0.63%) |
Dec 16, 2019 | 69.17 | 69.66 | 68.25 | 68.50 | 9,052,304 | -1.04(-1.50%) |
Dec 13, 2019 | 70.52 | 71.14 | 69.48 | 69.54 | 8,610,844 | -0.61(-0.87%) |
Dec 12, 2019 | 69.60 | 70.95 | 68.93 | 70.16 | 16,286,413 | +2.88(+4.28%) |
Dec 11, 2019 | 67.27 | 68.01 | 67.15 | 67.27 | 5,981,633 | -0.25(-0.36%) |
Dec 10, 2019 | 67.40 | 67.64 | 66.97 | 67.52 | 4,040,941 | +0.12(+0.18%) |
Dec 09, 2019 | 67.33 | 68.25 | 67.27 | 67.40 | 4,353,181 | -0.67(-0.99%) |
Dec 06, 2019 | 66.84 | 68.13 | 66.54 | 68.07 | 8,252,113 | +1.90(+2.87%) |
Dec 05, 2019 | 66.78 | 67.21 | 65.99 | 66.17 | 7,708,715 | -0.67(-1.01%) |
Dec 04, 2019 | 68.50 | 68.56 | 66.66 | 66.84 | 7,134,012 | -0.55(-0.82%) |
Dec 03, 2019 | 67.46 | 68.13 | 66.29 | 67.40 | 10,759,915 | -1.04(-1.52%) |