Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.63 | 52.24 | 50.68 | 50.69 | 3,016,282 | -1.29(-2.49%) |
Nov 27, 2020 | 51.88 | 52.61 | 51.66 | 51.98 | 1,114,998 | +0.27(+0.53%) |
Nov 25, 2020 | 52.50 | 52.79 | 51.46 | 51.71 | 2,864,355 | -1.55(-2.91%) |
Nov 24, 2020 | 51.34 | 53.33 | 51.29 | 53.26 | 2,365,262 | +2.60(+5.12%) |
Nov 23, 2020 | 50.37 | 50.93 | 49.78 | 50.66 | 1,652,857 | +1.06(+2.13%) |
Nov 20, 2020 | 49.69 | 49.96 | 49.37 | 49.60 | 1,076,331 | -0.26(-0.53%) |
Nov 19, 2020 | 49.69 | 50.47 | 49.42 | 49.87 | 1,411,181 | -0.09(-0.17%) |
Nov 18, 2020 | 51.19 | 51.33 | 49.93 | 49.95 | 1,527,718 | -0.89(-1.75%) |
Nov 17, 2020 | 50.52 | 51.18 | 50.21 | 50.84 | 1,760,923 | -0.42(-0.81%) |
Nov 16, 2020 | 50.23 | 51.67 | 49.18 | 51.26 | 3,283,781 | +2.49(+5.11%) |
Nov 13, 2020 | 47.43 | 49.01 | 47.34 | 48.76 | 1,600,513 | +1.94(+4.13%) |
Nov 12, 2020 | 47.40 | 47.66 | 46.36 | 46.83 | 1,497,291 | -1.13(-2.36%) |
Nov 11, 2020 | 48.92 | 48.92 | 47.77 | 47.96 | 2,236,747 | -0.92(-1.87%) |
Nov 10, 2020 | 48.17 | 49.23 | 47.95 | 48.88 | 1,665,670 | +0.96(+2.01%) |
Nov 09, 2020 | 48.76 | 49.93 | 47.88 | 47.91 | 2,383,767 | +2.21(+4.83%) |
Nov 06, 2020 | 46.56 | 46.70 | 45.50 | 45.71 | 1,430,270 | -0.36(-0.78%) |
Nov 05, 2020 | 44.80 | 46.82 | 44.80 | 46.06 | 1,817,868 | +1.75(+3.94%) |
Nov 04, 2020 | 46.86 | 46.86 | 44.27 | 44.32 | 2,511,019 | -2.93(-6.19%) |
Nov 03, 2020 | 46.90 | 47.51 | 46.51 | 47.24 | 1,506,394 | +1.11(+2.41%) |
Nov 02, 2020 | 45.89 | 46.28 | 44.99 | 46.13 | 1,897,735 | +1.05(+2.32%) |
Oct 30, 2020 | 44.74 | 45.25 | 44.15 | 45.08 | 3,299,019 | -0.17(-0.38%) |
Oct 29, 2020 | 43.74 | 45.62 | 43.42 | 45.25 | 2,024,640 | +1.28(+2.92%) |
Oct 28, 2020 | 44.66 | 44.88 | 43.58 | 43.97 | 2,714,747 | -1.55(-3.40%) |
Oct 27, 2020 | 45.42 | 46.05 | 45.24 | 45.52 | 1,575,578 | -0.06(-0.12%) |
Oct 26, 2020 | 46.82 | 46.83 | 45.34 | 45.57 | 1,868,050 | -1.80(-3.81%) |
Oct 23, 2020 | 47.46 | 47.86 | 46.83 | 47.38 | 1,955,300 | +0.27(+0.58%) |
Oct 22, 2020 | 45.41 | 47.41 | 45.41 | 47.10 | 2,195,221 | +1.38(+3.01%) |
Oct 21, 2020 | 45.99 | 46.50 | 45.72 | 45.72 | 1,977,433 | -0.07(-0.14%) |
Oct 20, 2020 | 46.62 | 46.98 | 45.76 | 45.79 | 2,761,632 | -0.43(-0.94%) |
Oct 19, 2020 | 46.77 | 47.51 | 46.09 | 46.23 | 1,813,001 | -0.34(-0.73%) |
Oct 16, 2020 | 46.71 | 46.94 | 46.24 | 46.56 | 1,447,114 | +0.07(+0.14%) |
Oct 15, 2020 | 45.74 | 46.53 | 45.33 | 46.50 | 1,562,759 | -0.11(-0.24%) |
Oct 14, 2020 | 45.72 | 46.89 | 45.72 | 46.61 | 1,656,135 | +0.67(+1.46%) |
Oct 13, 2020 | 46.25 | 46.57 | 45.64 | 45.94 | 1,712,709 | -0.58(-1.24%) |
Oct 12, 2020 | 46.07 | 46.80 | 46.01 | 46.52 | 2,023,356 | +0.40(+0.86%) |
Oct 09, 2020 | 47.07 | 47.10 | 45.79 | 46.12 | 2,204,360 | -0.55(-1.17%) |
Oct 08, 2020 | 46.19 | 46.72 | 45.95 | 46.67 | 1,821,851 | +0.75(+1.62%) |
Oct 07, 2020 | 45.00 | 46.25 | 44.75 | 45.92 | 1,971,686 | +1.62(+3.67%) |
Oct 06, 2020 | 44.88 | 45.53 | 44.04 | 44.30 | 2,415,460 | -0.33(-0.74%) |
Oct 05, 2020 | 43.95 | 44.98 | 43.67 | 44.63 | 2,246,331 | +1.17(+2.69%) |
Oct 02, 2020 | 41.86 | 43.97 | 41.72 | 43.46 | 2,235,506 | +0.93(+2.20%) |
Oct 01, 2020 | 42.50 | 43.00 | 42.28 | 42.52 | 1,919,588 | +0.18(+0.42%) |
Sep 30, 2020 | 42.59 | 43.19 | 42.08 | 42.35 | 1,555,408 | +0.11(+0.27%) |
Sep 29, 2020 | 43.05 | 43.22 | 42.06 | 42.23 | 1,261,359 | -1.06(-2.46%) |
Sep 28, 2020 | 43.28 | 43.92 | 42.69 | 43.30 | 1,533,413 | +0.95(+2.25%) |
Sep 25, 2020 | 41.46 | 42.47 | 41.22 | 42.34 | 1,212,735 | +0.46(+1.09%) |
Sep 24, 2020 | 41.73 | 42.80 | 41.27 | 41.88 | 1,598,531 | +0.08(+0.20%) |
Sep 23, 2020 | 42.73 | 43.49 | 41.78 | 41.80 | 2,047,135 | -0.95(-2.21%) |
Sep 22, 2020 | 42.79 | 43.22 | 42.32 | 42.74 | 2,069,216 | -0.11(-0.26%) |
Sep 21, 2020 | 45.09 | 45.21 | 42.14 | 42.86 | 3,077,571 | -3.16(-6.87%) |
Sep 18, 2020 | 45.74 | 46.76 | 45.68 | 46.02 | 4,276,848 | +0.20(+0.43%) |
Sep 17, 2020 | 44.56 | 46.03 | 43.99 | 45.82 | 2,692,918 | +1.32(+2.96%) |
Sep 16, 2020 | 43.97 | 44.87 | 43.52 | 44.50 | 1,960,385 | +0.72(+1.65%) |
Sep 15, 2020 | 43.86 | 44.29 | 43.62 | 43.78 | 1,918,722 | +0.06(+0.13%) |
Sep 14, 2020 | 43.26 | 43.93 | 43.11 | 43.73 | 1,904,307 | +0.75(+1.74%) |
Sep 11, 2020 | 42.72 | 43.31 | 42.38 | 42.98 | 1,374,854 | +0.51(+1.19%) |
Sep 10, 2020 | 43.22 | 43.29 | 42.45 | 42.47 | 1,311,740 | -0.63(-1.45%) |
Sep 09, 2020 | 43.17 | 43.45 | 42.70 | 43.10 | 2,412,600 | +0.44(+1.03%) |
Sep 08, 2020 | 43.23 | 43.46 | 42.49 | 42.66 | 2,525,966 | -1.23(-2.79%) |
Sep 04, 2020 | 44.37 | 44.53 | 43.52 | 43.89 | 2,431,135 | +0.27(+0.62%) |
Sep 03, 2020 | 44.28 | 44.80 | 43.21 | 43.61 | 2,326,145 | -0.80(-1.79%) |
Sep 02, 2020 | 43.75 | 44.60 | 43.46 | 44.41 | 2,953,827 | +0.77(+1.76%) |
Sep 01, 2020 | 42.50 | 43.64 | 42.17 | 43.64 | 2,246,450 | +1.10(+2.60%) |
Aug 31, 2020 | 43.34 | 43.34 | 42.53 | 42.54 | 2,027,856 | -0.50(-1.15%) |
Aug 28, 2020 | 42.79 | 43.22 | 42.63 | 43.03 | 1,330,610 | +0.41(+0.97%) |
Aug 27, 2020 | 42.77 | 43.07 | 42.27 | 42.62 | 1,039,111 | +0.05(+0.11%) |
Aug 26, 2020 | 42.59 | 42.92 | 42.29 | 42.58 | 1,164,302 | -0.07(-0.15%) |
Aug 25, 2020 | 43.10 | 43.12 | 42.30 | 42.64 | 1,332,088 | -0.42(-0.98%) |
Aug 24, 2020 | 42.25 | 43.08 | 42.08 | 43.06 | 1,375,306 | +1.24(+2.98%) |
Aug 21, 2020 | 42.52 | 42.52 | 41.61 | 41.82 | 1,606,115 | -0.90(-2.10%) |
Aug 20, 2020 | 42.24 | 42.88 | 42.13 | 42.72 | 1,311,179 | -0.13(-0.31%) |
Aug 19, 2020 | 43.52 | 43.92 | 42.75 | 42.85 | 1,833,564 | -0.54(-1.25%) |
Aug 18, 2020 | 43.41 | 43.81 | 43.24 | 43.39 | 2,247,283 | +0.00(+0.00%) |
Aug 17, 2020 | 43.54 | 43.83 | 43.24 | 43.39 | 2,272,411 | +0.12(+0.28%) |
Aug 14, 2020 | 42.28 | 43.56 | 42.13 | 43.27 | 1,478,088 | +0.69(+1.63%) |
Aug 13, 2020 | 42.33 | 42.88 | 42.10 | 42.58 | 1,536,773 | -0.36(-0.85%) |
Aug 12, 2020 | 42.97 | 43.07 | 42.42 | 42.94 | 1,726,963 | +0.45(+1.06%) |
Aug 11, 2020 | 43.34 | 43.72 | 42.26 | 42.49 | 2,873,313 | -0.65(-1.50%) |
Aug 10, 2020 | 41.74 | 43.32 | 41.63 | 43.14 | 2,314,328 | +1.65(+3.97%) |
Aug 07, 2020 | 40.06 | 41.62 | 39.91 | 41.49 | 2,341,152 | +1.01(+2.50%) |
Aug 06, 2020 | 41.03 | 41.06 | 40.35 | 40.48 | 2,032,557 | -0.21(-0.51%) |
Aug 05, 2020 | 40.70 | 41.48 | 40.66 | 40.69 | 2,003,907 | +0.44(+1.09%) |
Aug 04, 2020 | 40.00 | 40.45 | 39.61 | 40.25 | 2,056,720 | +0.14(+0.35%) |
Aug 03, 2020 | 39.59 | 40.31 | 39.18 | 40.11 | 2,641,017 | +0.85(+2.17%) |
Jul 31, 2020 | 39.65 | 39.81 | 38.96 | 39.25 | 5,235,346 | -0.70(-1.76%) |
Jul 30, 2020 | 39.78 | 40.05 | 39.50 | 39.96 | 2,052,743 | -0.52(-1.29%) |
Jul 29, 2020 | 39.99 | 40.48 | 39.99 | 40.48 | 2,265,454 | +0.55(+1.38%) |
Jul 28, 2020 | 40.67 | 40.80 | 39.87 | 39.93 | 2,878,814 | -1.09(-2.65%) |
Jul 27, 2020 | 39.87 | 41.08 | 39.68 | 41.01 | 2,460,020 | +0.92(+2.29%) |
Jul 24, 2020 | 39.78 | 40.16 | 39.29 | 40.10 | 1,924,795 | +0.24(+0.61%) |
Jul 23, 2020 | 39.66 | 40.95 | 39.37 | 39.85 | 2,612,204 | +0.31(+0.78%) |
Jul 22, 2020 | 38.84 | 39.64 | 38.71 | 39.54 | 1,751,012 | +0.35(+0.88%) |
Jul 21, 2020 | 38.27 | 39.39 | 38.25 | 39.20 | 1,932,634 | +1.11(+2.92%) |
Jul 20, 2020 | 38.24 | 38.63 | 37.82 | 38.08 | 2,139,193 | -0.52(-1.36%) |
Jul 17, 2020 | 39.27 | 39.57 | 38.56 | 38.61 | 1,257,299 | -0.47(-1.20%) |
Jul 16, 2020 | 38.83 | 39.67 | 38.52 | 39.08 | 1,974,924 | +0.07(+0.19%) |
Jul 15, 2020 | 39.15 | 39.33 | 38.14 | 39.00 | 1,992,735 | +0.58(+1.51%) |
Jul 14, 2020 | 37.20 | 38.48 | 36.94 | 38.42 | 1,785,152 | +1.05(+2.80%) |
Jul 13, 2020 | 38.26 | 38.52 | 37.32 | 37.37 | 2,363,710 | -0.48(-1.26%) |
Jul 10, 2020 | 36.41 | 37.99 | 36.37 | 37.85 | 1,873,285 | +1.54(+4.25%) |
Jul 09, 2020 | 36.96 | 37.06 | 36.04 | 36.31 | 2,826,516 | -0.80(-2.17%) |
Jul 08, 2020 | 38.73 | 38.73 | 36.76 | 37.11 | 3,395,505 | -1.42(-3.69%) |
Jul 07, 2020 | 38.46 | 38.97 | 38.00 | 38.53 | 2,841,953 | -0.44(-1.13%) |
Jul 06, 2020 | 39.66 | 39.69 | 38.02 | 38.97 | 2,570,219 | +0.23(+0.60%) |
Jul 02, 2020 | 38.50 | 39.39 | 38.50 | 38.74 | 2,214,300 | +0.95(+2.53%) |
Jul 01, 2020 | 38.74 | 38.82 | 37.38 | 37.78 | 2,574,052 | -0.96(-2.49%) |
Jun 30, 2020 | 38.01 | 38.96 | 37.80 | 38.75 | 1,818,555 | +0.48(+1.25%) |
Jun 29, 2020 | 38.08 | 38.69 | 37.93 | 38.27 | 1,826,607 | +0.66(+1.75%) |
Jun 26, 2020 | 37.95 | 38.08 | 37.17 | 37.61 | 3,126,959 | -0.76(-1.98%) |
Jun 25, 2020 | 37.29 | 38.41 | 36.97 | 38.37 | 1,985,062 | +0.69(+1.84%) |
Jun 24, 2020 | 38.84 | 38.90 | 37.60 | 37.68 | 2,290,732 | -1.44(-3.67%) |
Jun 23, 2020 | 39.78 | 40.00 | 39.10 | 39.12 | 1,662,048 | -0.07(-0.19%) |
Jun 22, 2020 | 39.38 | 39.60 | 38.93 | 39.19 | 1,666,547 | -0.37(-0.94%) |
Jun 19, 2020 | 40.99 | 41.11 | 39.24 | 39.56 | 3,099,003 | -0.76(-1.88%) |
Jun 18, 2020 | 40.30 | 41.16 | 40.12 | 40.32 | 2,301,493 | -0.44(-1.09%) |
Jun 17, 2020 | 41.31 | 41.50 | 40.49 | 40.76 | 2,342,686 | -0.55(-1.32%) |
Jun 16, 2020 | 41.78 | 41.98 | 40.15 | 41.31 | 4,312,304 | +2.47(+6.37%) |
Jun 15, 2020 | 36.85 | 39.40 | 36.68 | 38.84 | 2,817,095 | +0.67(+1.75%) |
Jun 12, 2020 | 38.25 | 38.66 | 37.28 | 38.17 | 2,047,580 | +1.43(+3.88%) |
Jun 11, 2020 | 38.47 | 39.69 | 36.62 | 36.74 | 2,991,487 | -4.11(-10.07%) |
Jun 10, 2020 | 41.04 | 41.69 | 40.54 | 40.86 | 1,964,115 | -0.14(-0.34%) |
Jun 09, 2020 | 41.38 | 41.47 | 40.31 | 41.00 | 2,172,519 | -1.15(-2.73%) |
Jun 08, 2020 | 42.23 | 42.90 | 41.88 | 42.14 | 2,806,235 | +0.02(+0.04%) |
Jun 05, 2020 | 42.82 | 43.20 | 41.75 | 42.13 | 2,456,989 | +0.77(+1.86%) |
Jun 04, 2020 | 40.75 | 41.37 | 40.21 | 41.36 | 2,086,205 | +0.50(+1.22%) |
Jun 03, 2020 | 40.76 | 41.24 | 40.40 | 40.86 | 1,633,420 | +0.81(+2.01%) |
Jun 02, 2020 | 39.69 | 40.14 | 39.47 | 40.05 | 1,773,375 | +0.71(+1.81%) |
Jun 01, 2020 | 39.16 | 39.68 | 38.87 | 39.34 | 1,706,034 | +0.19(+0.47%) |
May 29, 2020 | 39.07 | 39.27 | 38.29 | 39.15 | 4,030,398 | -0.27(-0.68%) |
May 28, 2020 | 40.34 | 40.66 | 39.17 | 39.42 | 2,159,012 | -0.51(-1.28%) |
May 27, 2020 | 39.34 | 40.00 | 39.11 | 39.93 | 2,425,051 | +1.47(+3.83%) |
May 26, 2020 | 38.05 | 38.90 | 37.65 | 38.46 | 2,061,788 | +1.88(+5.14%) |
May 22, 2020 | 37.06 | 37.19 | 36.11 | 36.58 | 1,254,561 | -0.48(-1.30%) |
May 21, 2020 | 37.57 | 38.06 | 36.99 | 37.06 | 1,655,043 | -0.63(-1.67%) |
May 20, 2020 | 37.77 | 38.61 | 37.60 | 37.69 | 1,807,280 | +0.25(+0.67%) |
May 19, 2020 | 37.73 | 38.22 | 37.27 | 37.44 | 1,208,553 | -0.42(-1.10%) |
May 18, 2020 | 37.11 | 38.32 | 37.07 | 37.86 | 2,345,421 | +2.58(+7.33%) |
May 15, 2020 | 34.44 | 35.34 | 34.09 | 35.27 | 3,870,219 | +0.54(+1.55%) |
May 14, 2020 | 33.70 | 34.75 | 33.12 | 34.73 | 2,881,488 | +0.16(+0.46%) |
May 13, 2020 | 35.74 | 35.86 | 34.23 | 34.58 | 3,123,954 | -1.57(-4.33%) |
May 12, 2020 | 37.86 | 37.86 | 36.12 | 36.14 | 2,077,682 | -1.50(-3.99%) |
May 11, 2020 | 38.07 | 38.58 | 37.41 | 37.64 | 2,511,481 | -1.45(-3.72%) |
May 08, 2020 | 38.46 | 39.16 | 38.43 | 39.10 | 1,743,304 | +1.20(+3.15%) |
May 07, 2020 | 38.21 | 38.70 | 37.82 | 37.90 | 1,946,200 | +0.38(+1.01%) |
May 06, 2020 | 38.08 | 38.40 | 37.25 | 37.52 | 1,688,070 | -0.23(-0.61%) |
May 05, 2020 | 38.68 | 39.05 | 37.64 | 37.75 | 2,942,943 | -0.29(-0.75%) |
May 04, 2020 | 37.29 | 38.19 | 36.98 | 38.04 | 2,282,339 | +0.06(+0.15%) |
May 01, 2020 | 37.20 | 38.55 | 37.11 | 37.98 | 3,025,173 | -0.18(-0.46%) |
Apr 30, 2020 | 38.56 | 39.12 | 37.96 | 38.16 | 4,897,801 | -1.21(-3.08%) |
Apr 29, 2020 | 38.45 | 39.83 | 38.45 | 39.37 | 4,594,873 | +1.86(+4.96%) |
Apr 28, 2020 | 36.44 | 38.17 | 36.18 | 37.51 | 4,573,644 | -0.01(-0.02%) |
Apr 27, 2020 | 35.27 | 38.31 | 35.21 | 37.52 | 3,711,049 | +2.44(+6.94%) |
Apr 24, 2020 | 35.50 | 36.05 | 34.90 | 35.09 | 2,583,492 | +0.14(+0.40%) |
Apr 23, 2020 | 33.88 | 35.54 | 33.81 | 34.95 | 2,551,265 | +1.22(+3.63%) |
Apr 22, 2020 | 34.33 | 34.39 | 33.41 | 33.72 | 1,730,447 | +0.32(+0.97%) |
Apr 21, 2020 | 32.75 | 33.72 | 32.72 | 33.40 | 2,205,900 | -0.44(-1.31%) |
Apr 20, 2020 | 33.57 | 34.55 | 33.21 | 33.84 | 2,195,233 | -0.74(-2.14%) |
Apr 17, 2020 | 34.20 | 34.86 | 34.02 | 34.58 | 2,279,539 | +1.69(+5.13%) |
Apr 16, 2020 | 33.21 | 33.21 | 32.17 | 32.90 | 2,861,755 | -0.02(-0.06%) |
Apr 15, 2020 | 33.29 | 33.63 | 32.46 | 32.92 | 3,967,542 | -2.64(-7.43%) |
Apr 14, 2020 | 36.63 | 37.03 | 35.06 | 35.56 | 3,615,319 | -0.38(-1.06%) |
Apr 13, 2020 | 36.67 | 36.82 | 35.46 | 35.94 | 3,538,348 | -0.59(-1.62%) |
Apr 09, 2020 | 36.95 | 37.90 | 35.96 | 36.53 | 3,755,265 | +0.35(+0.97%) |
Apr 08, 2020 | 34.93 | 36.66 | 34.57 | 36.18 | 3,402,355 | +1.60(+4.64%) |
Apr 07, 2020 | 36.44 | 36.51 | 34.41 | 34.58 | 5,147,020 | -0.18(-0.51%) |
Apr 06, 2020 | 34.65 | 35.27 | 34.16 | 34.75 | 5,673,757 | +1.72(+5.22%) |
Apr 03, 2020 | 33.01 | 33.73 | 32.82 | 33.03 | 3,782,681 | -0.27(-0.81%) |
Apr 02, 2020 | 33.32 | 34.34 | 32.49 | 33.30 | 4,520,612 | +0.04(+0.11%) |
Apr 01, 2020 | 31.66 | 33.48 | 31.55 | 33.26 | 5,842,464 | -0.11(-0.33%) |
Mar 31, 2020 | 32.38 | 34.43 | 31.89 | 33.37 | 4,741,291 | +1.02(+3.15%) |
Mar 30, 2020 | 30.39 | 32.56 | 29.79 | 32.35 | 5,543,730 | +1.82(+5.95%) |
Mar 27, 2020 | 29.96 | 31.06 | 29.35 | 30.53 | 3,402,561 | -0.16(-0.54%) |
Mar 26, 2020 | 28.79 | 30.92 | 28.15 | 30.70 | 4,571,622 | +2.14(+7.50%) |
Mar 25, 2020 | 29.55 | 30.73 | 27.82 | 28.56 | 3,631,534 | -0.71(-2.44%) |
Mar 24, 2020 | 27.82 | 29.88 | 27.62 | 29.27 | 3,981,679 | +3.26(+12.53%) |
Mar 23, 2020 | 27.79 | 28.74 | 25.98 | 26.01 | 4,065,708 | -2.02(-7.22%) |
Mar 20, 2020 | 29.14 | 29.48 | 27.50 | 28.04 | 4,523,091 | -0.17(-0.62%) |
Mar 19, 2020 | 26.95 | 31.00 | 26.65 | 28.21 | 3,459,749 | +1.35(+5.01%) |
Mar 18, 2020 | 26.72 | 27.20 | 25.19 | 26.86 | 4,781,037 | -1.50(-5.29%) |
Mar 17, 2020 | 28.68 | 29.77 | 27.23 | 28.36 | 4,234,024 | +0.32(+1.14%) |
Mar 16, 2020 | 29.06 | 30.84 | 27.73 | 28.04 | 3,461,835 | -4.76(-14.51%) |
Mar 13, 2020 | 31.12 | 32.80 | 29.82 | 32.80 | 4,794,046 | +3.73(+12.81%) |
Mar 12, 2020 | 29.98 | 31.65 | 28.92 | 29.08 | 4,910,675 | -3.35(-10.33%) |
Mar 11, 2020 | 32.90 | 33.33 | 31.65 | 32.43 | 3,728,700 | -1.56(-4.58%) |
Mar 10, 2020 | 33.43 | 34.17 | 31.60 | 33.98 | 3,986,012 | +2.21(+6.94%) |
Mar 09, 2020 | 33.69 | 34.41 | 31.76 | 31.78 | 4,304,628 | -4.48(-12.35%) |
Mar 06, 2020 | 36.33 | 37.46 | 35.57 | 36.25 | 3,250,695 | -1.06(-2.85%) |
Mar 05, 2020 | 38.11 | 38.35 | 36.80 | 37.32 | 3,168,318 | -2.21(-5.60%) |
Mar 04, 2020 | 39.10 | 39.59 | 38.41 | 39.53 | 2,515,689 | +1.21(+3.15%) |
Mar 03, 2020 | 39.14 | 40.35 | 37.70 | 38.32 | 3,580,960 | -0.76(-1.94%) |
Mar 02, 2020 | 38.13 | 39.10 | 37.00 | 39.08 | 4,413,758 | +1.24(+3.26%) |
Feb 28, 2020 | 36.95 | 38.14 | 36.55 | 37.85 | 5,097,669 | -0.42(-1.10%) |
Feb 27, 2020 | 39.43 | 40.00 | 38.16 | 38.27 | 3,987,657 | -1.70(-4.26%) |
Feb 26, 2020 | 41.56 | 41.62 | 39.96 | 39.97 | 3,145,027 | -1.19(-2.89%) |
Feb 25, 2020 | 43.42 | 43.48 | 41.11 | 41.16 | 3,645,293 | -2.12(-4.91%) |
Feb 24, 2020 | 43.24 | 43.81 | 43.03 | 43.28 | 3,052,032 | -1.17(-2.64%) |
Feb 21, 2020 | 43.48 | 44.53 | 43.48 | 44.46 | 2,566,097 | +0.66(+1.50%) |
Feb 20, 2020 | 43.86 | 44.06 | 43.55 | 43.80 | 1,452,521 | +0.13(+0.29%) |
Feb 19, 2020 | 43.47 | 44.19 | 43.39 | 43.67 | 1,897,468 | +0.29(+0.68%) |
Feb 18, 2020 | 43.02 | 43.56 | 42.96 | 43.38 | 1,991,554 | +0.22(+0.51%) |
Feb 14, 2020 | 43.91 | 44.02 | 42.84 | 43.16 | 2,180,314 | -0.73(-1.67%) |
Feb 13, 2020 | 43.89 | 44.22 | 43.69 | 43.89 | 2,304,043 | -0.38(-0.87%) |
Feb 12, 2020 | 44.82 | 44.86 | 43.92 | 44.27 | 1,933,888 | +0.03(+0.06%) |
Feb 11, 2020 | 43.84 | 44.83 | 43.81 | 44.24 | 2,178,761 | +0.62(+1.43%) |
Feb 10, 2020 | 43.61 | 44.02 | 43.48 | 43.62 | 2,021,965 | -0.24(-0.54%) |
Feb 07, 2020 | 44.45 | 44.54 | 43.71 | 43.86 | 2,172,338 | -1.03(-2.30%) |
Feb 06, 2020 | 45.76 | 45.76 | 44.69 | 44.89 | 2,221,629 | -0.43(-0.95%) |
Feb 05, 2020 | 45.42 | 45.43 | 44.86 | 45.32 | 2,745,740 | +0.62(+1.39%) |
Feb 04, 2020 | 44.77 | 45.09 | 44.16 | 44.70 | 3,260,678 | +0.82(+1.88%) |
Feb 03, 2020 | 43.63 | 44.13 | 43.51 | 43.88 | 2,480,166 | +0.41(+0.95%) |
Jan 31, 2020 | 43.95 | 44.19 | 43.27 | 43.47 | 3,512,363 | -1.25(-2.80%) |
Jan 30, 2020 | 43.89 | 44.75 | 43.63 | 44.72 | 3,109,038 | +0.73(+1.66%) |
Jan 29, 2020 | 45.10 | 45.46 | 43.97 | 43.99 | 3,125,644 | -1.29(-2.85%) |
Jan 28, 2020 | 48.22 | 48.22 | 45.19 | 45.28 | 4,814,542 | +0.27(+0.59%) |
Jan 27, 2020 | 45.24 | 45.64 | 44.91 | 45.01 | 3,294,599 | -1.05(-2.28%) |
Jan 24, 2020 | 47.22 | 47.22 | 45.62 | 46.07 | 2,195,609 | -1.30(-2.74%) |
Jan 23, 2020 | 47.22 | 47.40 | 46.40 | 47.37 | 1,805,294 | -0.20(-0.42%) |
Jan 22, 2020 | 48.10 | 48.14 | 47.38 | 47.57 | 1,761,702 | -0.36(-0.74%) |
Jan 21, 2020 | 49.04 | 49.04 | 47.66 | 47.92 | 2,493,776 | -1.33(-2.69%) |
Jan 17, 2020 | 49.10 | 49.43 | 48.75 | 49.25 | 2,557,902 | +0.42(+0.86%) |
Jan 16, 2020 | 49.24 | 49.24 | 48.67 | 48.83 | 1,947,541 | -0.07(-0.15%) |
Jan 15, 2020 | 49.13 | 49.43 | 48.72 | 48.90 | 1,306,841 | -0.52(-1.06%) |
Jan 14, 2020 | 48.86 | 49.52 | 48.80 | 49.43 | 2,015,968 | +0.58(+1.18%) |
Jan 13, 2020 | 48.50 | 49.41 | 48.40 | 48.85 | 2,131,737 | +0.55(+1.14%) |
Jan 10, 2020 | 48.97 | 49.23 | 48.18 | 48.30 | 1,798,245 | -0.67(-1.36%) |
Jan 09, 2020 | 49.20 | 49.26 | 48.57 | 48.97 | 2,920,220 | -0.16(-0.34%) |
Jan 08, 2020 | 49.29 | 49.75 | 49.09 | 49.13 | 2,327,394 | -0.12(-0.24%) |
Jan 07, 2020 | 49.20 | 49.97 | 49.07 | 49.25 | 2,795,810 | -0.11(-0.22%) |
Jan 06, 2020 | 49.62 | 50.00 | 49.21 | 49.36 | 2,448,569 | -0.42(-0.85%) |
Jan 03, 2020 | 49.88 | 50.28 | 49.64 | 49.78 | 3,099,922 | -0.67(-1.32%) |
Jan 02, 2020 | 52.02 | 52.04 | 50.40 | 50.45 | 2,695,164 | -1.06(-2.06%) |
Dec 31, 2019 | 51.17 | 51.67 | 51.09 | 51.51 | 1,579,296 | +0.18(+0.36%) |
Dec 30, 2019 | 51.59 | 51.68 | 51.12 | 51.33 | 1,379,393 | -0.18(-0.35%) |
Dec 27, 2019 | 51.74 | 51.79 | 51.36 | 51.51 | 1,507,733 | -0.11(-0.21%) |
Dec 26, 2019 | 51.66 | 51.72 | 50.99 | 51.62 | 1,402,637 | +0.13(+0.25%) |
Dec 24, 2019 | 51.66 | 52.00 | 51.37 | 51.49 | 798,431 | -0.10(-0.19%) |
Dec 23, 2019 | 51.65 | 51.80 | 51.30 | 51.59 | 1,326,203 | -0.11(-0.21%) |
Dec 20, 2019 | 51.56 | 52.11 | 51.21 | 51.70 | 5,766,293 | +0.33(+0.64%) |
Dec 19, 2019 | 51.95 | 52.03 | 51.30 | 51.37 | 1,552,532 | -0.46(-0.89%) |
Dec 18, 2019 | 51.98 | 51.98 | 51.36 | 51.84 | 1,476,362 | -0.12(-0.23%) |
Dec 17, 2019 | 51.29 | 51.98 | 51.26 | 51.95 | 1,500,420 | +0.62(+1.20%) |
Dec 16, 2019 | 51.91 | 52.15 | 51.22 | 51.34 | 2,597,883 | +0.02(+0.04%) |
Dec 13, 2019 | 52.53 | 52.78 | 51.32 | 51.32 | 2,340,276 | -1.49(-2.82%) |
Dec 12, 2019 | 51.80 | 53.35 | 51.54 | 52.81 | 3,864,310 | -0.01(-0.02%) |
Dec 11, 2019 | 52.65 | 53.24 | 52.45 | 52.82 | 1,663,570 | +0.35(+0.66%) |
Dec 10, 2019 | 52.33 | 52.86 | 52.15 | 52.47 | 1,849,721 | -0.01(-0.02%) |
Dec 09, 2019 | 52.71 | 53.15 | 52.48 | 52.48 | 2,185,994 | +0.13(+0.24%) |
Dec 06, 2019 | 52.07 | 52.56 | 51.67 | 52.35 | 2,193,266 | +1.02(+1.98%) |
Dec 05, 2019 | 50.89 | 51.37 | 50.62 | 51.34 | 1,454,870 | +0.60(+1.18%) |
Dec 04, 2019 | 50.68 | 51.32 | 50.54 | 50.74 | 2,015,650 | +0.50(+1.00%) |
Dec 03, 2019 | 50.51 | 50.80 | 49.60 | 50.24 | 2,353,153 | -1.24(-2.40%) |