Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.35 | 60.56 | 59.29 | 59.69 | 5,589,910 | -1.03(-1.70%) |
Nov 27, 2020 | 60.96 | 61.52 | 60.42 | 60.72 | 1,641,034 | -0.05(-0.08%) |
Nov 25, 2020 | 61.36 | 61.36 | 60.27 | 60.77 | 3,548,988 | -0.89(-1.44%) |
Nov 24, 2020 | 60.50 | 62.12 | 60.21 | 61.66 | 6,144,392 | +2.11(+3.54%) |
Nov 23, 2020 | 59.02 | 59.94 | 58.98 | 59.55 | 4,065,527 | +0.97(+1.66%) |
Nov 20, 2020 | 57.97 | 58.77 | 57.81 | 58.58 | 2,906,183 | +0.47(+0.81%) |
Nov 19, 2020 | 57.83 | 58.51 | 57.36 | 58.11 | 2,419,190 | -0.09(-0.16%) |
Nov 18, 2020 | 59.47 | 60.22 | 58.20 | 58.20 | 4,151,197 | -0.95(-1.60%) |
Nov 17, 2020 | 58.74 | 59.52 | 57.89 | 59.15 | 3,311,623 | -0.24(-0.41%) |
Nov 16, 2020 | 59.00 | 59.40 | 58.16 | 59.39 | 4,145,004 | +1.68(+2.90%) |
Nov 13, 2020 | 56.55 | 57.97 | 56.55 | 57.72 | 2,362,255 | +1.55(+2.75%) |
Nov 12, 2020 | 56.17 | 57.26 | 55.65 | 56.17 | 3,075,953 | -0.31(-0.55%) |
Nov 11, 2020 | 57.94 | 58.10 | 56.03 | 56.48 | 4,307,357 | -1.36(-2.35%) |
Nov 10, 2020 | 57.99 | 58.84 | 57.45 | 57.84 | 6,692,345 | +0.09(+0.16%) |
Nov 09, 2020 | 58.12 | 60.55 | 57.60 | 57.75 | 8,510,531 | +1.91(+3.42%) |
Nov 06, 2020 | 56.38 | 56.85 | 55.65 | 55.84 | 4,075,939 | -0.53(-0.95%) |
Nov 05, 2020 | 55.27 | 57.12 | 55.10 | 56.37 | 5,259,430 | +1.90(+3.49%) |
Nov 04, 2020 | 55.43 | 55.96 | 54.37 | 54.47 | 3,868,161 | -1.36(-2.43%) |
Nov 03, 2020 | 55.80 | 56.33 | 55.29 | 55.83 | 3,305,783 | +0.76(+1.38%) |
Nov 02, 2020 | 54.22 | 55.31 | 53.52 | 55.07 | 4,833,598 | +1.80(+3.38%) |
Oct 30, 2020 | 53.92 | 54.42 | 52.61 | 53.27 | 5,726,624 | -1.01(-1.86%) |
Oct 29, 2020 | 51.75 | 54.98 | 51.72 | 54.28 | 6,928,707 | +1.92(+3.67%) |
Oct 28, 2020 | 52.45 | 53.26 | 52.10 | 52.36 | 5,615,256 | -1.35(-2.51%) |
Oct 27, 2020 | 54.53 | 54.69 | 53.51 | 53.71 | 7,197,251 | -1.08(-1.97%) |
Oct 26, 2020 | 55.37 | 55.37 | 54.17 | 54.79 | 3,783,953 | -1.24(-2.21%) |
Oct 23, 2020 | 56.13 | 56.32 | 55.49 | 56.02 | 2,538,012 | +0.32(+0.57%) |
Oct 22, 2020 | 55.17 | 55.84 | 54.55 | 55.70 | 3,178,944 | +0.77(+1.40%) |
Oct 21, 2020 | 55.40 | 56.26 | 54.85 | 54.94 | 4,486,719 | -0.77(-1.38%) |
Oct 20, 2020 | 54.95 | 56.28 | 54.83 | 55.70 | 3,975,021 | +0.97(+1.78%) |
Oct 19, 2020 | 55.58 | 56.39 | 54.51 | 54.73 | 4,087,371 | -0.68(-1.23%) |
Oct 16, 2020 | 55.68 | 56.13 | 55.19 | 55.41 | 2,995,770 | -0.10(-0.19%) |
Oct 15, 2020 | 54.31 | 55.68 | 54.01 | 55.52 | 3,152,769 | +0.48(+0.87%) |
Oct 14, 2020 | 54.57 | 55.58 | 53.96 | 55.04 | 3,990,084 | +0.42(+0.77%) |
Oct 13, 2020 | 54.22 | 55.02 | 53.87 | 54.62 | 3,945,354 | -0.10(-0.19%) |
Oct 12, 2020 | 55.65 | 55.77 | 54.60 | 54.72 | 3,409,443 | -0.82(-1.48%) |
Oct 09, 2020 | 55.85 | 56.38 | 55.43 | 55.55 | 3,301,690 | +0.04(+0.07%) |
Oct 08, 2020 | 54.63 | 55.53 | 54.45 | 55.51 | 5,063,070 | +1.51(+2.79%) |
Oct 07, 2020 | 52.94 | 54.48 | 52.89 | 54.00 | 6,740,640 | +1.42(+2.71%) |
Oct 06, 2020 | 53.08 | 53.93 | 52.48 | 52.58 | 8,238,863 | +0.06(+0.11%) |
Oct 05, 2020 | 52.09 | 52.91 | 51.88 | 52.52 | 5,825,174 | +1.23(+2.39%) |
Oct 02, 2020 | 50.32 | 52.04 | 50.12 | 51.29 | 5,175,328 | +0.22(+0.44%) |
Oct 01, 2020 | 52.41 | 52.74 | 50.97 | 51.07 | 4,889,928 | -0.89(-1.71%) |
Sep 30, 2020 | 52.01 | 52.75 | 51.53 | 51.96 | 4,408,311 | +0.27(+0.53%) |
Sep 29, 2020 | 53.04 | 53.09 | 51.53 | 51.69 | 4,376,373 | -1.27(-2.40%) |
Sep 28, 2020 | 52.42 | 53.65 | 52.32 | 52.96 | 3,785,138 | +1.41(+2.74%) |
Sep 25, 2020 | 50.39 | 51.76 | 50.09 | 51.55 | 3,141,522 | +0.69(+1.36%) |
Sep 24, 2020 | 50.63 | 51.54 | 50.19 | 50.85 | 3,980,642 | -0.07(-0.13%) |
Sep 23, 2020 | 52.06 | 52.61 | 50.86 | 50.92 | 5,580,752 | -1.30(-2.49%) |
Sep 22, 2020 | 52.55 | 52.72 | 51.86 | 52.22 | 3,312,457 | -0.39(-0.75%) |
Sep 21, 2020 | 53.72 | 54.02 | 52.33 | 52.61 | 6,357,477 | -2.91(-5.25%) |
Sep 18, 2020 | 56.31 | 56.64 | 54.95 | 55.53 | 5,983,639 | -1.39(-2.44%) |
Sep 17, 2020 | 55.56 | 57.05 | 55.28 | 56.91 | 4,614,442 | +0.56(+1.00%) |
Sep 16, 2020 | 55.96 | 57.11 | 55.40 | 56.35 | 3,769,229 | +0.58(+1.04%) |
Sep 15, 2020 | 55.66 | 56.15 | 55.46 | 55.77 | 2,465,007 | +0.11(+0.20%) |
Sep 14, 2020 | 55.43 | 56.28 | 55.12 | 55.66 | 3,200,671 | +0.81(+1.47%) |
Sep 11, 2020 | 54.51 | 55.32 | 53.97 | 54.85 | 3,191,922 | +0.79(+1.46%) |
Sep 10, 2020 | 54.42 | 54.86 | 53.93 | 54.07 | 4,434,618 | -0.19(-0.35%) |
Sep 09, 2020 | 53.89 | 54.76 | 53.69 | 54.25 | 3,111,081 | +1.04(+1.95%) |
Sep 08, 2020 | 54.31 | 54.32 | 52.99 | 53.21 | 5,346,227 | -1.85(-3.37%) |
Sep 04, 2020 | 55.32 | 55.37 | 54.30 | 55.07 | 5,128,239 | +0.65(+1.19%) |
Sep 03, 2020 | 56.19 | 56.62 | 53.77 | 54.42 | 6,431,531 | -1.92(-3.41%) |
Sep 02, 2020 | 53.78 | 56.52 | 53.64 | 56.34 | 7,286,202 | +2.72(+5.06%) |
Sep 01, 2020 | 51.89 | 53.63 | 51.43 | 53.63 | 4,837,274 | +1.40(+2.69%) |
Aug 31, 2020 | 53.22 | 53.29 | 52.20 | 52.22 | 3,222,359 | -1.33(-2.48%) |
Aug 28, 2020 | 53.21 | 53.63 | 52.73 | 53.55 | 2,216,930 | +0.56(+1.06%) |
Aug 27, 2020 | 53.33 | 53.82 | 52.58 | 52.99 | 2,677,400 | -0.31(-0.58%) |
Aug 26, 2020 | 52.48 | 53.55 | 52.18 | 53.30 | 2,696,479 | +0.67(+1.26%) |
Aug 25, 2020 | 53.60 | 54.01 | 52.48 | 52.63 | 3,159,205 | -0.65(-1.21%) |
Aug 24, 2020 | 52.20 | 53.37 | 51.56 | 53.28 | 6,252,013 | +1.64(+3.17%) |
Aug 21, 2020 | 52.45 | 52.62 | 51.53 | 51.64 | 3,266,026 | -0.91(-1.73%) |
Aug 20, 2020 | 52.09 | 52.76 | 51.74 | 52.55 | 2,545,093 | -0.15(-0.28%) |
Aug 19, 2020 | 53.26 | 53.58 | 52.58 | 52.70 | 4,126,166 | -0.68(-1.28%) |
Aug 18, 2020 | 53.98 | 54.24 | 53.33 | 53.38 | 3,189,361 | -0.43(-0.80%) |
Aug 17, 2020 | 54.42 | 54.75 | 53.77 | 53.81 | 2,583,420 | -0.66(-1.20%) |
Aug 14, 2020 | 53.83 | 54.86 | 53.58 | 54.47 | 2,845,213 | +0.13(+0.24%) |
Aug 13, 2020 | 54.08 | 54.76 | 53.83 | 54.34 | 4,347,710 | -0.31(-0.57%) |
Aug 12, 2020 | 55.25 | 55.72 | 54.62 | 54.65 | 5,717,949 | +0.98(+1.83%) |
Aug 11, 2020 | 55.24 | 56.03 | 53.55 | 53.66 | 10,521,600 | -0.35(-0.64%) |
Aug 10, 2020 | 52.45 | 54.13 | 52.40 | 54.01 | 4,399,904 | +1.69(+3.22%) |
Aug 07, 2020 | 51.00 | 52.33 | 50.39 | 52.32 | 3,410,924 | +1.09(+2.12%) |
Aug 06, 2020 | 51.66 | 51.72 | 50.93 | 51.24 | 6,076,878 | -0.02(-0.04%) |
Aug 05, 2020 | 50.40 | 51.86 | 50.36 | 51.26 | 5,276,105 | +1.47(+2.95%) |
Aug 04, 2020 | 49.05 | 50.12 | 48.81 | 49.79 | 5,010,697 | +0.66(+1.33%) |
Aug 03, 2020 | 49.66 | 49.94 | 49.05 | 49.13 | 5,092,368 | -0.96(-1.91%) |
Jul 31, 2020 | 50.36 | 51.47 | 49.55 | 50.09 | 5,158,243 | -0.26(-0.52%) |
Jul 30, 2020 | 50.15 | 50.97 | 48.85 | 50.35 | 7,030,385 | -1.37(-2.64%) |
Jul 29, 2020 | 49.96 | 51.83 | 49.96 | 51.71 | 4,542,695 | +1.40(+2.78%) |
Jul 28, 2020 | 50.89 | 51.45 | 50.27 | 50.32 | 4,485,456 | -1.24(-2.40%) |
Jul 27, 2020 | 50.87 | 51.94 | 50.33 | 51.56 | 2,894,727 | +0.75(+1.47%) |
Jul 24, 2020 | 51.34 | 51.61 | 50.46 | 50.81 | 5,345,801 | -0.75(-1.45%) |
Jul 23, 2020 | 50.58 | 51.67 | 50.34 | 51.56 | 4,593,312 | +0.86(+1.69%) |
Jul 22, 2020 | 49.87 | 50.76 | 49.72 | 50.70 | 1,912,396 | +0.47(+0.93%) |
Jul 21, 2020 | 49.78 | 50.65 | 49.54 | 50.23 | 4,884,040 | +0.73(+1.47%) |
Jul 20, 2020 | 50.36 | 50.68 | 49.48 | 49.51 | 3,068,560 | -1.28(-2.51%) |
Jul 17, 2020 | 51.22 | 51.68 | 50.76 | 50.78 | 2,855,087 | -0.24(-0.47%) |
Jul 16, 2020 | 50.76 | 51.57 | 50.48 | 51.03 | 2,390,992 | -0.07(-0.15%) |
Jul 15, 2020 | 50.98 | 51.42 | 50.13 | 51.10 | 3,639,610 | +1.13(+2.26%) |
Jul 14, 2020 | 48.82 | 50.12 | 48.42 | 49.97 | 3,209,717 | +1.05(+2.15%) |
Jul 13, 2020 | 49.12 | 49.85 | 48.72 | 48.92 | 5,407,763 | +0.26(+0.54%) |
Jul 10, 2020 | 47.50 | 48.80 | 47.33 | 48.66 | 4,055,783 | +1.24(+2.61%) |
Jul 09, 2020 | 48.80 | 48.86 | 47.27 | 47.42 | 6,005,748 | -1.25(-2.56%) |
Jul 08, 2020 | 49.85 | 50.08 | 48.10 | 48.67 | 5,290,782 | -1.27(-2.54%) |
Jul 07, 2020 | 50.20 | 50.65 | 49.48 | 49.94 | 4,214,972 | -0.93(-1.83%) |
Jul 06, 2020 | 50.98 | 51.17 | 49.96 | 50.87 | 4,377,225 | +0.83(+1.66%) |
Jul 02, 2020 | 49.38 | 50.51 | 49.28 | 50.04 | 5,446,611 | +1.30(+2.68%) |
Jul 01, 2020 | 49.48 | 50.14 | 48.50 | 48.73 | 4,871,929 | -0.75(-1.52%) |
Jun 30, 2020 | 48.54 | 49.81 | 48.33 | 49.49 | 5,578,454 | +0.61(+1.26%) |
Jun 29, 2020 | 48.43 | 49.35 | 48.23 | 48.87 | 3,745,565 | +0.98(+2.04%) |
Jun 26, 2020 | 49.23 | 49.23 | 47.45 | 47.90 | 8,148,605 | -1.56(-3.15%) |
Jun 25, 2020 | 48.20 | 49.58 | 47.33 | 49.45 | 4,787,792 | +1.44(+3.01%) |
Jun 24, 2020 | 48.94 | 49.20 | 47.90 | 48.01 | 5,295,186 | -1.28(-2.59%) |
Jun 23, 2020 | 50.08 | 50.22 | 48.97 | 49.28 | 5,872,076 | -0.07(-0.13%) |
Jun 22, 2020 | 49.00 | 50.07 | 48.04 | 49.35 | 5,143,400 | +0.35(+0.72%) |
Jun 19, 2020 | 50.47 | 51.07 | 48.73 | 48.99 | 9,809,117 | +0.02(+0.04%) |
Jun 18, 2020 | 48.71 | 49.65 | 48.45 | 48.98 | 5,148,029 | -0.18(-0.36%) |
Jun 17, 2020 | 50.03 | 50.18 | 48.99 | 49.15 | 2,980,210 | -0.34(-0.68%) |
Jun 16, 2020 | 50.42 | 50.84 | 48.75 | 49.49 | 6,043,988 | +1.06(+2.19%) |
Jun 15, 2020 | 46.01 | 48.79 | 45.65 | 48.43 | 6,056,298 | +0.91(+1.92%) |
Jun 12, 2020 | 48.59 | 48.66 | 46.38 | 47.51 | 6,128,766 | +0.96(+2.06%) |
Jun 11, 2020 | 47.62 | 48.59 | 45.76 | 46.55 | 8,809,187 | -3.45(-6.89%) |
Jun 10, 2020 | 52.10 | 52.17 | 49.94 | 50.00 | 9,396,782 | -2.10(-4.02%) |
Jun 09, 2020 | 52.11 | 53.16 | 51.51 | 52.10 | 6,568,075 | -1.03(-1.95%) |
Jun 08, 2020 | 52.74 | 53.33 | 51.99 | 53.13 | 7,852,998 | +0.84(+1.60%) |
Jun 05, 2020 | 52.25 | 54.64 | 52.16 | 52.29 | 12,049,686 | +1.08(+2.11%) |
Jun 04, 2020 | 50.44 | 51.28 | 50.37 | 51.21 | 4,231,718 | +0.37(+0.73%) |
Jun 03, 2020 | 49.70 | 51.30 | 49.61 | 50.84 | 7,356,832 | +1.80(+3.67%) |
Jun 02, 2020 | 47.46 | 49.04 | 47.34 | 49.04 | 8,069,402 | +1.65(+3.48%) |
Jun 01, 2020 | 46.89 | 47.60 | 46.62 | 47.39 | 5,909,474 | +0.14(+0.30%) |
May 29, 2020 | 46.77 | 47.36 | 46.04 | 47.25 | 7,047,753 | +0.21(+0.46%) |
May 28, 2020 | 46.35 | 47.59 | 44.93 | 47.04 | 7,805,530 | +1.25(+2.73%) |
May 27, 2020 | 47.19 | 47.89 | 45.61 | 45.79 | 7,262,462 | -0.84(-1.81%) |
May 26, 2020 | 46.61 | 47.33 | 46.35 | 46.63 | 6,479,106 | +1.56(+3.45%) |
May 22, 2020 | 44.89 | 45.21 | 44.16 | 45.08 | 3,195,795 | -0.17(-0.37%) |
May 21, 2020 | 45.22 | 46.17 | 44.73 | 45.24 | 6,904,012 | +0.00(+0.00%) |
May 20, 2020 | 45.02 | 45.52 | 44.86 | 45.24 | 5,851,151 | +1.01(+2.28%) |
May 19, 2020 | 44.25 | 45.28 | 43.31 | 44.24 | 6,656,132 | -0.30(-0.67%) |
May 18, 2020 | 43.65 | 44.98 | 43.59 | 44.53 | 12,177,472 | +2.45(+5.83%) |
May 15, 2020 | 41.44 | 42.44 | 41.11 | 42.08 | 3,161,123 | +0.19(+0.44%) |
May 14, 2020 | 39.72 | 41.93 | 38.73 | 41.89 | 8,503,669 | +1.25(+3.08%) |
May 13, 2020 | 41.77 | 41.98 | 40.16 | 40.64 | 4,775,219 | -1.65(-3.90%) |
May 12, 2020 | 43.03 | 44.03 | 42.26 | 42.29 | 4,251,063 | -0.48(-1.13%) |
May 11, 2020 | 42.66 | 43.16 | 41.67 | 42.77 | 5,030,092 | -0.68(-1.56%) |
May 08, 2020 | 41.93 | 43.56 | 41.70 | 43.45 | 5,159,481 | +2.01(+4.85%) |
May 07, 2020 | 41.16 | 41.94 | 41.07 | 41.44 | 4,604,564 | +0.67(+1.63%) |
May 06, 2020 | 41.48 | 42.20 | 40.60 | 40.77 | 6,057,872 | -0.60(-1.45%) |
May 05, 2020 | 42.57 | 43.67 | 41.11 | 41.37 | 8,629,863 | -0.03(-0.07%) |
May 04, 2020 | 41.21 | 41.45 | 40.39 | 41.40 | 6,262,259 | -0.32(-0.78%) |
May 01, 2020 | 42.61 | 43.35 | 41.49 | 41.73 | 4,950,259 | -1.81(-4.15%) |
Apr 30, 2020 | 43.60 | 44.53 | 43.09 | 43.53 | 7,532,210 | -1.06(-2.39%) |
Apr 29, 2020 | 44.34 | 45.48 | 44.03 | 44.60 | 8,963,299 | +1.63(+3.79%) |
Apr 28, 2020 | 41.66 | 43.51 | 41.66 | 42.97 | 10,372,958 | +2.40(+5.91%) |
Apr 27, 2020 | 39.12 | 41.00 | 38.94 | 40.57 | 6,117,277 | +1.78(+4.58%) |
Apr 24, 2020 | 38.61 | 39.11 | 37.98 | 38.79 | 5,759,388 | +0.65(+1.70%) |
Apr 23, 2020 | 37.18 | 38.87 | 37.04 | 38.14 | 5,490,947 | +1.23(+3.34%) |
Apr 22, 2020 | 37.05 | 37.40 | 36.39 | 36.91 | 4,027,314 | +0.74(+2.05%) |
Apr 21, 2020 | 35.68 | 36.51 | 35.44 | 36.17 | 5,434,360 | -0.60(-1.64%) |
Apr 20, 2020 | 36.00 | 37.63 | 35.51 | 36.77 | 8,639,352 | +1.26(+3.55%) |
Apr 17, 2020 | 34.71 | 35.88 | 34.56 | 35.51 | 7,702,659 | +1.98(+5.91%) |
Apr 16, 2020 | 32.99 | 33.63 | 32.25 | 33.53 | 5,749,800 | +0.60(+1.83%) |
Apr 15, 2020 | 34.34 | 34.38 | 32.87 | 32.93 | 5,909,899 | -2.65(-7.44%) |
Apr 14, 2020 | 36.53 | 37.07 | 35.32 | 35.58 | 5,185,474 | +0.10(+0.29%) |
Apr 13, 2020 | 37.23 | 37.42 | 35.14 | 35.48 | 6,399,366 | -2.28(-6.03%) |
Apr 09, 2020 | 37.22 | 38.47 | 36.91 | 37.75 | 10,038,452 | +1.78(+4.94%) |
Apr 08, 2020 | 34.95 | 36.27 | 34.41 | 35.98 | 7,365,946 | +1.48(+4.29%) |
Apr 07, 2020 | 34.76 | 35.88 | 34.40 | 34.50 | 10,351,399 | +1.73(+5.28%) |
Apr 06, 2020 | 31.47 | 32.99 | 31.00 | 32.76 | 7,893,236 | +3.26(+11.04%) |
Apr 03, 2020 | 30.08 | 30.99 | 29.18 | 29.51 | 5,786,392 | -0.59(-1.97%) |
Apr 02, 2020 | 30.07 | 31.80 | 29.52 | 30.10 | 7,181,896 | -0.01(-0.03%) |
Apr 01, 2020 | 29.99 | 31.03 | 29.86 | 30.11 | 8,330,619 | -1.46(-4.63%) |
Mar 31, 2020 | 32.56 | 33.91 | 31.39 | 31.57 | 8,937,862 | +0.44(+1.43%) |
Mar 30, 2020 | 30.82 | 31.29 | 29.72 | 31.13 | 6,889,230 | -0.19(-0.62%) |
Mar 27, 2020 | 31.60 | 32.22 | 30.68 | 31.32 | 6,477,678 | -1.96(-5.90%) |
Mar 26, 2020 | 31.04 | 33.45 | 30.10 | 33.28 | 9,313,662 | +2.52(+8.19%) |
Mar 25, 2020 | 30.32 | 32.81 | 29.28 | 30.76 | 8,441,595 | +0.71(+2.37%) |
Mar 24, 2020 | 28.11 | 30.42 | 27.77 | 30.05 | 10,982,287 | +3.70(+14.05%) |
Mar 23, 2020 | 28.10 | 28.77 | 26.23 | 26.35 | 7,884,669 | -2.79(-9.56%) |
Mar 20, 2020 | 30.12 | 31.47 | 28.03 | 29.14 | 10,352,987 | -0.18(-0.60%) |
Mar 19, 2020 | 29.41 | 31.14 | 27.89 | 29.31 | 7,373,333 | -0.37(-1.25%) |
Mar 18, 2020 | 30.97 | 32.17 | 26.90 | 29.68 | 9,652,184 | -3.66(-10.97%) |
Mar 17, 2020 | 32.48 | 34.52 | 30.80 | 33.34 | 9,598,252 | +1.63(+5.14%) |
Mar 16, 2020 | 30.46 | 33.30 | 29.28 | 31.71 | 10,013,308 | -2.64(-7.68%) |
Mar 13, 2020 | 32.70 | 34.41 | 31.64 | 34.35 | 11,381,600 | +3.54(+11.48%) |
Mar 12, 2020 | 31.63 | 32.88 | 30.49 | 30.81 | 13,433,003 | -3.13(-9.22%) |
Mar 11, 2020 | 33.91 | 34.82 | 33.39 | 33.94 | 11,412,940 | -1.35(-3.83%) |
Mar 10, 2020 | 34.26 | 35.40 | 33.30 | 35.29 | 10,727,223 | +2.75(+8.45%) |
Mar 09, 2020 | 34.23 | 35.12 | 32.41 | 32.54 | 17,573,266 | -4.95(-13.21%) |
Mar 06, 2020 | 38.00 | 39.00 | 36.94 | 37.50 | 15,739,513 | -1.78(-4.53%) |
Mar 05, 2020 | 39.47 | 40.50 | 39.13 | 39.27 | 9,499,963 | -1.61(-3.94%) |
Mar 04, 2020 | 41.29 | 41.29 | 39.32 | 40.88 | 16,287,696 | +0.48(+1.19%) |
Mar 03, 2020 | 41.59 | 42.83 | 40.24 | 40.40 | 11,029,229 | -1.21(-2.91%) |
Mar 02, 2020 | 39.87 | 41.65 | 39.36 | 41.62 | 10,588,986 | +1.90(+4.78%) |
Feb 28, 2020 | 39.92 | 40.46 | 38.94 | 39.72 | 14,659,594 | -2.01(-4.81%) |
Feb 27, 2020 | 42.42 | 43.67 | 41.69 | 41.73 | 9,549,778 | -1.75(-4.02%) |
Feb 26, 2020 | 44.39 | 44.42 | 42.91 | 43.48 | 10,387,779 | -0.19(-0.44%) |
Feb 25, 2020 | 46.46 | 46.46 | 43.26 | 43.67 | 11,585,211 | -2.74(-5.91%) |
Feb 24, 2020 | 46.55 | 46.91 | 45.63 | 46.41 | 7,703,179 | -1.82(-3.78%) |
Feb 21, 2020 | 48.04 | 48.41 | 47.85 | 48.23 | 4,384,557 | -0.11(-0.23%) |
Feb 20, 2020 | 48.99 | 49.35 | 48.08 | 48.34 | 5,398,925 | -0.87(-1.78%) |
Feb 19, 2020 | 49.35 | 49.62 | 49.02 | 49.22 | 6,952,094 | +0.06(+0.11%) |
Feb 18, 2020 | 49.14 | 49.72 | 48.36 | 49.16 | 9,052,640 | +0.31(+0.64%) |
Feb 14, 2020 | 49.08 | 49.35 | 48.42 | 48.85 | 6,429,053 | -0.16(-0.32%) |
Feb 13, 2020 | 48.90 | 49.35 | 48.51 | 49.00 | 4,610,810 | -0.26(-0.52%) |
Feb 12, 2020 | 48.67 | 49.56 | 48.65 | 49.26 | 4,208,848 | +0.79(+1.63%) |
Feb 11, 2020 | 47.93 | 49.31 | 47.91 | 48.47 | 6,097,146 | +0.84(+1.76%) |
Feb 10, 2020 | 48.12 | 48.48 | 47.37 | 47.63 | 5,985,196 | -0.71(-1.47%) |
Feb 07, 2020 | 49.00 | 49.07 | 47.95 | 48.34 | 5,952,605 | -1.16(-2.34%) |
Feb 06, 2020 | 50.14 | 50.14 | 48.92 | 49.50 | 8,424,356 | -0.25(-0.50%) |
Feb 05, 2020 | 49.00 | 50.12 | 48.54 | 49.75 | 10,083,121 | +1.27(+2.62%) |
Feb 04, 2020 | 48.23 | 48.81 | 47.71 | 48.48 | 10,221,926 | +0.82(+1.72%) |
Feb 03, 2020 | 47.34 | 47.91 | 46.73 | 47.66 | 12,290,133 | +0.58(+1.23%) |
Jan 31, 2020 | 48.02 | 48.14 | 46.86 | 47.08 | 12,632,437 | -1.42(-2.92%) |
Jan 30, 2020 | 50.82 | 50.88 | 47.58 | 48.50 | 24,846,100 | -4.57(-8.62%) |
Jan 29, 2020 | 53.50 | 54.17 | 52.96 | 53.07 | 5,248,979 | -0.23(-0.43%) |
Jan 28, 2020 | 53.21 | 53.73 | 52.96 | 53.30 | 5,347,471 | -0.25(-0.46%) |
Jan 27, 2020 | 53.55 | 53.81 | 52.78 | 53.55 | 7,319,227 | -1.09(-1.99%) |
Jan 24, 2020 | 55.69 | 55.74 | 54.54 | 54.63 | 4,788,716 | -1.06(-1.90%) |
Jan 23, 2020 | 55.90 | 56.04 | 55.21 | 55.69 | 5,568,756 | -0.22(-0.39%) |
Jan 22, 2020 | 56.78 | 56.85 | 55.63 | 55.91 | 5,921,471 | -0.92(-1.62%) |
Jan 21, 2020 | 56.50 | 56.95 | 56.31 | 56.83 | 7,438,694 | +0.20(+0.36%) |
Jan 17, 2020 | 56.90 | 57.06 | 56.31 | 56.63 | 7,814,044 | -0.13(-0.23%) |
Jan 16, 2020 | 56.49 | 57.51 | 56.23 | 56.76 | 9,372,065 | +0.52(+0.92%) |
Jan 15, 2020 | 55.35 | 57.11 | 55.21 | 56.24 | 6,248,869 | +0.89(+1.61%) |
Jan 14, 2020 | 55.70 | 56.06 | 54.89 | 55.35 | 7,612,768 | -0.21(-0.38%) |
Jan 13, 2020 | 54.77 | 55.58 | 54.56 | 55.56 | 8,791,602 | +0.63(+1.16%) |
Jan 10, 2020 | 56.22 | 56.33 | 54.78 | 54.93 | 7,177,911 | -1.14(-2.03%) |
Jan 09, 2020 | 56.54 | 56.84 | 56.00 | 56.07 | 6,057,264 | -0.51(-0.89%) |
Jan 08, 2020 | 56.47 | 56.85 | 55.99 | 56.58 | 6,915,398 | +0.67(+1.20%) |
Jan 07, 2020 | 56.96 | 56.96 | 55.53 | 55.90 | 9,985,210 | -0.87(-1.54%) |
Jan 06, 2020 | 56.93 | 57.47 | 56.76 | 56.78 | 6,108,029 | -0.40(-0.71%) |
Jan 03, 2020 | 57.73 | 57.91 | 56.93 | 57.18 | 6,528,190 | -1.23(-2.11%) |
Jan 02, 2020 | 59.61 | 59.94 | 58.40 | 58.42 | 6,486,633 | -0.64(-1.09%) |
Dec 31, 2019 | 57.06 | 59.09 | 57.04 | 59.06 | 5,587,144 | +1.76(+3.07%) |
Dec 30, 2019 | 58.60 | 59.05 | 57.27 | 57.30 | 4,033,808 | -1.32(-2.26%) |
Dec 27, 2019 | 58.55 | 58.99 | 58.51 | 58.63 | 3,080,549 | +0.00(+0.00%) |
Dec 26, 2019 | 58.51 | 58.73 | 58.27 | 58.63 | 2,018,284 | -0.05(-0.08%) |
Dec 24, 2019 | 58.41 | 58.75 | 58.39 | 58.67 | 1,334,335 | -0.13(-0.22%) |
Dec 23, 2019 | 58.52 | 58.98 | 58.04 | 58.80 | 4,510,023 | +0.34(+0.58%) |
Dec 20, 2019 | 59.09 | 59.23 | 58.33 | 58.46 | 7,642,728 | -0.37(-0.63%) |
Dec 19, 2019 | 58.60 | 59.23 | 58.47 | 58.83 | 5,552,389 | +0.04(+0.06%) |
Dec 18, 2019 | 59.75 | 59.75 | 58.57 | 58.79 | 5,065,961 | -0.29(-0.48%) |
Dec 17, 2019 | 59.58 | 60.21 | 58.21 | 59.08 | 7,287,191 | -0.62(-1.03%) |
Dec 16, 2019 | 61.00 | 61.26 | 59.45 | 59.69 | 12,161,273 | +0.08(+0.14%) |
Dec 13, 2019 | 61.08 | 61.39 | 59.44 | 59.61 | 5,526,705 | -1.28(-2.10%) |
Dec 12, 2019 | 59.36 | 60.95 | 59.04 | 60.89 | 4,819,227 | +1.71(+2.89%) |
Dec 11, 2019 | 58.97 | 59.51 | 58.62 | 59.18 | 3,896,257 | +0.27(+0.45%) |
Dec 10, 2019 | 58.66 | 59.65 | 58.52 | 58.91 | 4,424,174 | +0.18(+0.31%) |
Dec 09, 2019 | 58.88 | 59.69 | 58.62 | 58.73 | 5,118,203 | +0.23(+0.39%) |
Dec 06, 2019 | 57.73 | 58.83 | 57.73 | 58.50 | 7,100,406 | +1.47(+2.58%) |
Dec 05, 2019 | 58.32 | 58.44 | 56.70 | 57.03 | 6,339,012 | -0.72(-1.24%) |
Dec 04, 2019 | 58.26 | 58.80 | 57.71 | 57.74 | 5,149,899 | +0.18(+0.32%) |
Dec 03, 2019 | 59.06 | 59.06 | 57.49 | 57.56 | 6,070,319 | -2.11(-3.53%) |