Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.05 | 50.05 | 50.05 | 1,930,991 | +0.78(+1.58%) | |
Dec 30, 2020 | 49.31 | 49.81 | 49.19 | 49.27 | 1,930,991 | +0.28(+0.58%) |
Dec 29, 2020 | 49.97 | 50.10 | 48.62 | 48.99 | 3,115,149 | -0.30(-0.61%) |
Dec 28, 2020 | 49.12 | 49.82 | 48.95 | 49.29 | 2,592,608 | +0.93(+1.93%) |
Dec 24, 2020 | 48.13 | 48.36 | 47.80 | 48.36 | 1,447,386 | +0.38(+0.79%) |
Dec 23, 2020 | 47.93 | 48.70 | 47.91 | 47.98 | 2,516,593 | +0.52(+1.10%) |
Dec 22, 2020 | 48.24 | 48.24 | 47.30 | 47.45 | 3,359,861 | -0.96(-1.98%) |
Dec 21, 2020 | 46.83 | 48.81 | 46.15 | 48.41 | 4,943,940 | +0.11(+0.22%) |
Dec 18, 2020 | 48.95 | 48.95 | 47.49 | 48.30 | 4,197,306 | -0.49(-1.01%) |
Dec 17, 2020 | 48.67 | 48.89 | 48.49 | 48.80 | 2,297,700 | +0.64(+1.33%) |
Dec 16, 2020 | 48.32 | 48.50 | 47.75 | 48.16 | 2,832,123 | -0.20(-0.42%) |
Dec 15, 2020 | 47.60 | 48.52 | 46.90 | 48.36 | 3,172,416 | +1.61(+3.43%) |
Dec 14, 2020 | 48.60 | 48.96 | 46.68 | 46.76 | 4,155,982 | -0.82(-1.73%) |
Dec 11, 2020 | 46.89 | 47.72 | 46.54 | 47.58 | 3,151,207 | +0.17(+0.35%) |
Dec 10, 2020 | 47.13 | 47.71 | 46.79 | 47.41 | 3,030,834 | -0.18(-0.37%) |
Dec 09, 2020 | 48.70 | 48.87 | 47.16 | 47.59 | 3,379,303 | -0.63(-1.32%) |
Dec 08, 2020 | 47.19 | 48.54 | 47.18 | 48.22 | 3,163,763 | +0.50(+1.04%) |
Dec 07, 2020 | 48.02 | 48.21 | 47.21 | 47.73 | 3,203,762 | -0.66(-1.37%) |
Dec 04, 2020 | 47.54 | 48.40 | 47.47 | 48.39 | 2,706,247 | +1.20(+2.53%) |
Dec 03, 2020 | 46.91 | 47.84 | 46.76 | 47.20 | 5,517,610 | +0.36(+0.77%) |
Dec 02, 2020 | 45.84 | 46.90 | 45.49 | 46.83 | 2,458,341 | +0.38(+0.81%) |
Dec 01, 2020 | 47.07 | 47.66 | 46.34 | 46.46 | 4,522,656 | +0.79(+1.72%) |
Nov 30, 2020 | 46.04 | 46.19 | 44.75 | 45.67 | 5,611,279 | -1.18(-2.51%) |
Nov 27, 2020 | 46.97 | 47.32 | 46.39 | 46.85 | 2,113,102 | +0.20(+0.43%) |
Nov 25, 2020 | 47.22 | 47.24 | 46.31 | 46.65 | 3,454,953 | -0.82(-1.73%) |
Nov 24, 2020 | 46.77 | 47.76 | 46.46 | 47.47 | 5,160,633 | +1.77(+3.88%) |
Nov 23, 2020 | 44.64 | 45.71 | 44.31 | 45.70 | 5,028,272 | +1.84(+4.19%) |
Nov 20, 2020 | 44.65 | 44.79 | 43.70 | 43.86 | 3,589,609 | -1.00(-2.22%) |
Nov 19, 2020 | 44.29 | 45.05 | 43.73 | 44.85 | 4,606,805 | +0.23(+0.52%) |
Nov 18, 2020 | 46.65 | 46.91 | 44.60 | 44.62 | 4,261,179 | -1.65(-3.57%) |
Nov 17, 2020 | 45.79 | 46.62 | 44.96 | 46.27 | 4,038,489 | -0.77(-1.64%) |
Nov 16, 2020 | 46.69 | 47.04 | 45.93 | 47.04 | 6,980,512 | +2.24(+5.01%) |
Nov 13, 2020 | 43.86 | 45.16 | 43.61 | 44.80 | 4,089,294 | +1.82(+4.23%) |
Nov 12, 2020 | 43.58 | 44.04 | 42.18 | 42.98 | 5,641,071 | -1.45(-3.27%) |
Nov 11, 2020 | 45.29 | 45.31 | 43.87 | 44.43 | 4,190,843 | -0.13(-0.30%) |
Nov 10, 2020 | 43.97 | 44.78 | 43.18 | 44.57 | 4,495,491 | +1.26(+2.91%) |
Nov 09, 2020 | 46.20 | 46.59 | 43.19 | 43.31 | 9,350,665 | +3.52(+8.84%) |
Nov 06, 2020 | 40.08 | 40.27 | 39.21 | 39.79 | 4,131,925 | -0.21(-0.52%) |
Nov 05, 2020 | 39.39 | 40.48 | 39.30 | 40.00 | 7,160,749 | +2.15(+5.67%) |
Nov 04, 2020 | 36.95 | 39.66 | 36.66 | 37.85 | 7,628,369 | +1.51(+4.15%) |
Nov 03, 2020 | 35.58 | 37.00 | 35.37 | 36.34 | 6,484,302 | +2.08(+6.08%) |
Nov 02, 2020 | 34.12 | 34.73 | 33.41 | 34.26 | 6,466,944 | +1.56(+4.77%) |
Oct 30, 2020 | 32.70 | 33.18 | 31.34 | 32.70 | 9,381,068 | -0.52(-1.56%) |
Oct 29, 2020 | 32.76 | 34.15 | 31.89 | 33.22 | 8,388,348 | +0.37(+1.11%) |
Oct 28, 2020 | 34.30 | 35.00 | 32.69 | 32.85 | 9,572,041 | -3.71(-10.14%) |
Oct 27, 2020 | 37.47 | 37.54 | 36.54 | 36.56 | 4,071,108 | -0.96(-2.56%) |
Oct 26, 2020 | 38.87 | 38.96 | 36.12 | 37.52 | 8,595,050 | -2.73(-6.79%) |
Oct 23, 2020 | 40.68 | 40.72 | 39.44 | 40.25 | 4,281,133 | -0.14(-0.35%) |
Oct 22, 2020 | 39.70 | 40.57 | 38.95 | 40.39 | 4,027,370 | +0.76(+1.92%) |
Oct 21, 2020 | 39.89 | 40.67 | 39.58 | 39.63 | 3,586,861 | -0.47(-1.17%) |
Oct 20, 2020 | 40.15 | 41.19 | 39.81 | 40.10 | 3,848,746 | +0.42(+1.07%) |
Oct 19, 2020 | 41.71 | 41.86 | 39.37 | 39.68 | 3,503,175 | -1.72(-4.16%) |
Oct 16, 2020 | 41.47 | 42.42 | 41.35 | 41.40 | 3,083,162 | +0.45(+1.10%) |
Oct 15, 2020 | 39.63 | 41.10 | 39.47 | 40.95 | 2,472,580 | -0.07(-0.18%) |
Oct 14, 2020 | 41.90 | 42.21 | 40.76 | 41.02 | 2,407,953 | -0.69(-1.66%) |
Oct 13, 2020 | 42.10 | 42.30 | 41.36 | 41.72 | 2,434,527 | -0.74(-1.74%) |
Oct 12, 2020 | 41.81 | 42.94 | 41.66 | 42.45 | 2,440,684 | +1.08(+2.62%) |
Oct 09, 2020 | 41.20 | 41.73 | 40.70 | 41.37 | 3,618,303 | +0.71(+1.75%) |
Oct 08, 2020 | 40.76 | 40.80 | 39.96 | 40.66 | 2,623,346 | +0.62(+1.55%) |
Oct 07, 2020 | 38.97 | 40.37 | 38.96 | 40.04 | 2,702,524 | +2.14(+5.65%) |
Oct 06, 2020 | 39.98 | 40.39 | 37.74 | 37.90 | 4,991,927 | -1.61(-4.08%) |
Oct 05, 2020 | 38.45 | 39.58 | 38.41 | 39.51 | 1,964,597 | +1.87(+4.98%) |
Oct 02, 2020 | 36.53 | 38.33 | 36.31 | 37.63 | 4,750,279 | -0.57(-1.49%) |
Oct 01, 2020 | 38.70 | 39.11 | 37.54 | 38.20 | 4,584,848 | +0.24(+0.63%) |
Sep 30, 2020 | 36.91 | 38.99 | 36.91 | 37.96 | 5,749,748 | +1.31(+3.57%) |
Sep 29, 2020 | 37.18 | 37.31 | 36.23 | 36.66 | 4,635,198 | -0.64(-1.71%) |
Sep 28, 2020 | 37.01 | 37.77 | 36.82 | 37.30 | 3,296,054 | +1.66(+4.66%) |
Sep 25, 2020 | 33.74 | 35.88 | 33.53 | 35.64 | 4,266,786 | +1.38(+4.02%) |
Sep 24, 2020 | 33.81 | 35.31 | 33.16 | 34.26 | 5,591,265 | +0.20(+0.59%) |
Sep 23, 2020 | 36.71 | 36.87 | 33.85 | 34.06 | 5,698,963 | -2.07(-5.74%) |
Sep 22, 2020 | 35.74 | 36.31 | 34.94 | 36.13 | 6,235,575 | +0.56(+1.58%) |
Sep 21, 2020 | 35.65 | 35.91 | 33.81 | 35.57 | 10,011,613 | -2.07(-5.50%) |
Sep 18, 2020 | 38.72 | 38.89 | 36.97 | 37.64 | 4,280,518 | -1.08(-2.78%) |
Sep 17, 2020 | 37.89 | 39.34 | 37.64 | 38.72 | 6,432,273 | -0.54(-1.37%) |
Sep 16, 2020 | 39.51 | 40.65 | 39.18 | 39.26 | 5,018,794 | +0.19(+0.49%) |
Sep 15, 2020 | 39.91 | 40.08 | 38.83 | 39.07 | 3,322,229 | -0.00(-0.01%) |
Sep 14, 2020 | 38.42 | 39.47 | 38.33 | 39.07 | 2,768,619 | +1.35(+3.57%) |
Sep 11, 2020 | 37.64 | 38.38 | 36.82 | 37.73 | 5,107,518 | +0.53(+1.43%) |
Sep 10, 2020 | 39.36 | 39.82 | 36.80 | 37.19 | 4,892,447 | -1.68(-4.32%) |
Sep 09, 2020 | 38.15 | 39.94 | 37.87 | 38.87 | 5,307,226 | +1.80(+4.86%) |
Sep 08, 2020 | 38.49 | 38.52 | 36.89 | 37.07 | 7,581,455 | -2.70(-6.78%) |
Sep 04, 2020 | 41.11 | 41.49 | 37.73 | 39.77 | 7,403,442 | -0.67(-1.65%) |
Sep 03, 2020 | 43.93 | 44.55 | 39.42 | 40.44 | 10,753,857 | -3.61(-8.20%) |
Sep 02, 2020 | 42.67 | 44.39 | 42.45 | 44.05 | 5,378,075 | +1.94(+4.60%) |
Sep 01, 2020 | 40.75 | 42.12 | 40.51 | 42.11 | 3,870,543 | +1.18(+2.87%) |
Aug 31, 2020 | 41.85 | 41.88 | 40.82 | 40.94 | 5,303,198 | -1.17(-2.78%) |
Aug 28, 2020 | 41.86 | 42.39 | 41.32 | 42.11 | 4,557,415 | +0.75(+1.82%) |
Aug 27, 2020 | 41.06 | 41.95 | 40.76 | 41.36 | 5,178,146 | +0.76(+1.86%) |
Aug 26, 2020 | 40.31 | 40.72 | 39.87 | 40.60 | 3,712,426 | +0.34(+0.85%) |
Aug 25, 2020 | 40.95 | 40.96 | 39.61 | 40.26 | 4,818,085 | -0.28(-0.69%) |
Aug 24, 2020 | 39.94 | 40.56 | 39.41 | 40.54 | 5,541,118 | +1.61(+4.14%) |
Aug 21, 2020 | 37.99 | 39.04 | 37.93 | 38.93 | 3,403,099 | +0.81(+2.12%) |
Aug 20, 2020 | 37.33 | 38.27 | 37.25 | 38.12 | 3,007,184 | +0.22(+0.58%) |
Aug 19, 2020 | 38.44 | 38.85 | 37.72 | 37.90 | 4,249,533 | -0.34(-0.88%) |
Aug 18, 2020 | 38.59 | 38.73 | 37.78 | 38.23 | 3,513,677 | -0.31(-0.81%) |
Aug 17, 2020 | 39.05 | 39.09 | 38.36 | 38.54 | 3,193,736 | -0.29(-0.74%) |
Aug 14, 2020 | 38.25 | 39.05 | 38.11 | 38.83 | 3,391,621 | +0.09(+0.24%) |
Aug 13, 2020 | 38.60 | 39.08 | 38.26 | 38.74 | 3,482,839 | -0.28(-0.71%) |
Aug 12, 2020 | 38.92 | 39.29 | 38.46 | 39.02 | 4,382,894 | +1.19(+3.13%) |
Aug 11, 2020 | 39.38 | 39.74 | 37.55 | 37.83 | 7,807,411 | -0.40(-1.05%) |
Aug 10, 2020 | 37.18 | 38.28 | 37.16 | 38.23 | 5,720,133 | +1.45(+3.94%) |
Aug 07, 2020 | 36.25 | 36.91 | 35.94 | 36.78 | 5,607,407 | +0.22(+0.60%) |
Aug 06, 2020 | 35.64 | 36.56 | 35.61 | 36.56 | 5,277,087 | +0.80(+2.22%) |
Aug 05, 2020 | 35.01 | 35.88 | 34.97 | 35.77 | 5,262,449 | +1.41(+4.10%) |
Aug 04, 2020 | 33.60 | 34.38 | 33.49 | 34.36 | 3,125,026 | +0.60(+1.79%) |
Aug 03, 2020 | 33.35 | 33.92 | 33.25 | 33.75 | 3,594,410 | +0.89(+2.70%) |
Jul 31, 2020 | 32.69 | 32.92 | 31.33 | 32.87 | 6,062,206 | +0.39(+1.20%) |
Jul 30, 2020 | 32.20 | 32.68 | 31.23 | 32.48 | 7,383,850 | -0.85(-2.55%) |
Jul 29, 2020 | 32.84 | 33.53 | 32.69 | 33.32 | 3,846,564 | +0.59(+1.80%) |
Jul 28, 2020 | 33.12 | 33.38 | 32.64 | 32.73 | 4,202,288 | -0.78(-2.31%) |
Jul 27, 2020 | 33.04 | 33.63 | 32.89 | 33.51 | 4,807,443 | +0.46(+1.39%) |
Jul 24, 2020 | 33.18 | 33.66 | 32.79 | 33.05 | 5,040,907 | -0.71(-2.11%) |
Jul 23, 2020 | 34.92 | 35.01 | 33.38 | 33.76 | 5,575,610 | -1.33(-3.78%) |
Jul 22, 2020 | 34.25 | 35.23 | 34.25 | 35.09 | 3,949,876 | +0.61(+1.77%) |
Jul 21, 2020 | 34.64 | 35.18 | 34.19 | 34.48 | 5,930,156 | +0.61(+1.80%) |
Jul 20, 2020 | 33.70 | 34.19 | 33.20 | 33.87 | 5,945,311 | +0.01(+0.04%) |
Jul 17, 2020 | 34.32 | 34.34 | 33.65 | 33.86 | 5,739,194 | -0.21(-0.63%) |
Jul 16, 2020 | 33.92 | 34.62 | 33.49 | 34.07 | 7,024,295 | -0.52(-1.50%) |
Jul 15, 2020 | 35.20 | 35.22 | 33.90 | 34.59 | 10,978,465 | +0.90(+2.66%) |
Jul 14, 2020 | 31.52 | 33.89 | 31.34 | 33.69 | 9,687,564 | +1.95(+6.15%) |
Jul 13, 2020 | 32.44 | 33.70 | 31.54 | 31.74 | 10,723,563 | +0.09(+0.28%) |
Jul 10, 2020 | 30.34 | 31.74 | 30.08 | 31.65 | 7,568,227 | +1.28(+4.23%) |
Jul 09, 2020 | 31.69 | 31.78 | 29.68 | 30.37 | 10,349,072 | -1.40(-4.41%) |
Jul 08, 2020 | 31.25 | 31.79 | 30.74 | 31.77 | 6,771,518 | +0.74(+2.37%) |
Jul 07, 2020 | 31.77 | 32.08 | 30.93 | 31.03 | 6,728,837 | -1.46(-4.49%) |
Jul 06, 2020 | 32.20 | 32.54 | 31.74 | 32.49 | 7,080,625 | +1.61(+5.20%) |
Jul 02, 2020 | 31.86 | 32.19 | 30.66 | 30.88 | 9,124,053 | +0.43(+1.41%) |
Jul 01, 2020 | 30.99 | 31.51 | 30.41 | 30.46 | 7,803,286 | -0.19(-0.62%) |
Jun 30, 2020 | 29.67 | 31.08 | 29.55 | 30.65 | 9,932,305 | +0.65(+2.18%) |
Jun 29, 2020 | 28.68 | 30.01 | 28.30 | 29.99 | 8,799,131 | +1.90(+6.77%) |
Jun 26, 2020 | 30.01 | 30.15 | 27.88 | 28.09 | 15,569,323 | -2.56(-8.34%) |
Jun 25, 2020 | 29.23 | 30.74 | 28.77 | 30.65 | 11,521,131 | +0.97(+3.25%) |
Jun 24, 2020 | 31.37 | 31.49 | 29.05 | 29.68 | 18,710,974 | -2.57(-7.98%) |
Jun 23, 2020 | 32.70 | 32.82 | 32.04 | 32.25 | 6,963,416 | +0.48(+1.50%) |
Jun 22, 2020 | 30.91 | 31.88 | 30.46 | 31.78 | 8,058,262 | +0.58(+1.85%) |
Jun 19, 2020 | 33.24 | 33.31 | 30.79 | 31.20 | 13,083,006 | -0.75(-2.34%) |
Jun 18, 2020 | 31.41 | 32.23 | 31.08 | 31.95 | 7,373,068 | -0.16(-0.49%) |
Jun 17, 2020 | 33.12 | 33.16 | 31.87 | 32.10 | 8,832,562 | -0.72(-2.19%) |
Jun 16, 2020 | 34.05 | 34.05 | 30.98 | 32.82 | 15,525,025 | +1.93(+6.25%) |
Jun 15, 2020 | 27.96 | 31.31 | 27.58 | 30.89 | 13,539,339 | +0.63(+2.08%) |
Jun 12, 2020 | 31.05 | 31.51 | 28.47 | 30.26 | 18,222,948 | +1.56(+5.42%) |
Jun 11, 2020 | 32.70 | 33.29 | 28.44 | 28.70 | 24,968,766 | -7.43(-20.55%) |
Jun 10, 2020 | 37.25 | 37.62 | 35.90 | 36.13 | 16,614,288 | -1.20(-3.22%) |
Jun 09, 2020 | 37.25 | 37.98 | 36.78 | 37.33 | 13,542,602 | -1.19(-3.08%) |
Jun 08, 2020 | 37.28 | 38.54 | 37.23 | 38.51 | 12,007,486 | +1.97(+5.38%) |
Jun 05, 2020 | 36.16 | 37.52 | 35.93 | 36.55 | 14,347,649 | +3.07(+9.18%) |
Jun 04, 2020 | 33.07 | 33.87 | 32.71 | 33.47 | 9,717,644 | +0.05(+0.15%) |
Jun 03, 2020 | 32.36 | 33.70 | 32.12 | 33.42 | 10,484,880 | +1.99(+6.33%) |
Jun 02, 2020 | 30.98 | 31.44 | 30.67 | 31.43 | 8,745,044 | +0.94(+3.09%) |
Jun 01, 2020 | 29.98 | 30.63 | 29.59 | 30.49 | 5,876,215 | +0.35(+1.17%) |
May 29, 2020 | 29.82 | 30.55 | 28.89 | 30.14 | 13,087,310 | -0.08(-0.26%) |
May 28, 2020 | 31.45 | 31.58 | 30.03 | 30.22 | 10,038,029 | -0.45(-1.48%) |
May 27, 2020 | 30.05 | 30.70 | 28.83 | 30.67 | 12,307,372 | +1.87(+6.51%) |
May 26, 2020 | 29.00 | 29.40 | 28.69 | 28.80 | 10,418,988 | +1.76(+6.51%) |
May 22, 2020 | 27.04 | 27.10 | 26.46 | 27.04 | 7,796,512 | -0.04(-0.16%) |
May 21, 2020 | 27.24 | 27.86 | 26.69 | 27.08 | 12,103,447 | -0.26(-0.95%) |
May 20, 2020 | 27.19 | 27.59 | 26.99 | 27.34 | 11,205,169 | +1.18(+4.51%) |
May 19, 2020 | 27.28 | 27.46 | 26.15 | 26.16 | 15,508,728 | -1.24(-4.52%) |
May 18, 2020 | 26.68 | 27.81 | 26.63 | 27.40 | 11,429,278 | +2.81(+11.41%) |
May 15, 2020 | 23.76 | 24.72 | 23.53 | 24.59 | 13,090,180 | +0.19(+0.76%) |
May 14, 2020 | 22.43 | 24.42 | 21.88 | 24.41 | 16,521,809 | +1.14(+4.91%) |
May 13, 2020 | 24.56 | 24.72 | 22.69 | 23.27 | 14,893,267 | -1.61(-6.49%) |
May 12, 2020 | 26.78 | 26.90 | 24.88 | 24.88 | 9,999,379 | -1.48(-5.61%) |
May 11, 2020 | 26.05 | 26.83 | 25.84 | 26.36 | 8,646,873 | -0.32(-1.19%) |
May 08, 2020 | 26.29 | 26.77 | 25.99 | 26.68 | 7,520,012 | +1.41(+5.56%) |
May 07, 2020 | 25.34 | 25.93 | 25.12 | 25.27 | 9,455,392 | +0.69(+2.80%) |
May 06, 2020 | 25.72 | 25.77 | 24.54 | 24.58 | 12,341,540 | -0.65(-2.59%) |
May 05, 2020 | 25.61 | 26.14 | 25.17 | 25.24 | 8,989,038 | +0.44(+1.79%) |
May 04, 2020 | 24.08 | 24.88 | 23.60 | 24.79 | 9,209,422 | +0.04(+0.18%) |
May 01, 2020 | 25.48 | 25.75 | 24.49 | 24.75 | 12,512,994 | -1.99(-7.43%) |
Apr 30, 2020 | 27.01 | 27.36 | 26.26 | 26.74 | 12,385,827 | -1.01(-3.64%) |
Apr 29, 2020 | 27.48 | 28.19 | 27.18 | 27.75 | 13,198,443 | +1.67(+6.40%) |
Apr 28, 2020 | 27.34 | 27.38 | 25.81 | 26.08 | 16,072,980 | -0.03(-0.11%) |
Apr 27, 2020 | 25.47 | 26.40 | 25.24 | 26.11 | 9,853,367 | +1.10(+4.39%) |
Apr 24, 2020 | 24.63 | 25.19 | 23.91 | 25.01 | 12,604,819 | +0.82(+3.39%) |
Apr 23, 2020 | 24.31 | 25.37 | 24.10 | 24.19 | 12,343,975 | +0.13(+0.55%) |
Apr 22, 2020 | 23.98 | 24.51 | 23.69 | 24.06 | 9,516,027 | +1.29(+5.66%) |
Apr 21, 2020 | 23.13 | 23.74 | 22.51 | 22.77 | 18,025,830 | -1.96(-7.93%) |
Apr 20, 2020 | 25.33 | 26.25 | 24.65 | 24.73 | 18,268,272 | -1.89(-7.11%) |
Apr 17, 2020 | 26.46 | 26.75 | 25.38 | 26.62 | 17,852,780 | +2.17(+8.88%) |
Apr 16, 2020 | 24.54 | 24.65 | 23.44 | 24.45 | 16,936,658 | +0.08(+0.32%) |
Apr 15, 2020 | 24.18 | 24.84 | 23.48 | 24.37 | 18,807,548 | -1.46(-5.66%) |
Apr 14, 2020 | 25.54 | 26.10 | 24.98 | 25.84 | 16,362,924 | +1.71(+7.10%) |
Apr 13, 2020 | 24.88 | 24.95 | 23.13 | 24.13 | 18,483,010 | -1.03(-4.09%) |
Apr 09, 2020 | 25.40 | 26.04 | 24.46 | 25.16 | 26,389,220 | +0.93(+3.83%) |
Apr 08, 2020 | 22.75 | 24.48 | 22.05 | 24.23 | 19,662,498 | +2.25(+10.23%) |
Apr 07, 2020 | 24.58 | 24.77 | 21.94 | 21.98 | 28,527,692 | +0.04(+0.20%) |
Apr 06, 2020 | 20.04 | 22.32 | 19.81 | 21.94 | 21,698,668 | +4.02(+22.44%) |
Apr 03, 2020 | 18.47 | 18.96 | 17.41 | 17.92 | 17,611,124 | -0.88(-4.67%) |
Apr 02, 2020 | 17.38 | 19.03 | 17.08 | 18.79 | 19,449,176 | +1.18(+6.67%) |
Apr 01, 2020 | 18.00 | 19.17 | 17.21 | 17.62 | 18,315,434 | -2.77(-13.57%) |
Mar 31, 2020 | 21.28 | 22.02 | 20.19 | 20.38 | 25,212,080 | -1.21(-5.58%) |
Mar 30, 2020 | 19.99 | 21.70 | 19.34 | 21.59 | 16,637,275 | +1.86(+9.45%) |
Mar 27, 2020 | 20.06 | 21.77 | 19.21 | 19.73 | 24,321,520 | -2.49(-11.22%) |
Mar 26, 2020 | 19.51 | 22.49 | 19.40 | 22.22 | 30,763,200 | +3.47(+18.53%) |
Mar 25, 2020 | 18.53 | 20.92 | 17.13 | 18.74 | 34,288,580 | +1.29(+7.38%) |
Mar 24, 2020 | 15.56 | 17.59 | 15.29 | 17.46 | 24,734,828 | +4.30(+32.67%) |
Mar 23, 2020 | 14.13 | 14.36 | 12.33 | 13.16 | 30,528,174 | -1.26(-8.74%) |
Mar 20, 2020 | 17.41 | 17.79 | 14.24 | 14.42 | 17,505,072 | -2.20(-13.24%) |
Mar 19, 2020 | 15.78 | 17.52 | 14.46 | 16.62 | 19,990,524 | +0.31(+1.91%) |
Mar 18, 2020 | 16.06 | 17.91 | 13.97 | 16.31 | 21,904,972 | -3.71(-18.53%) |
Mar 17, 2020 | 18.58 | 20.39 | 16.55 | 20.02 | 16,983,732 | +1.86(+10.24%) |
Mar 16, 2020 | 19.31 | 23.19 | 18.01 | 18.16 | 15,033,915 | -9.96(-35.43%) |
Mar 13, 2020 | 26.47 | 28.23 | 22.39 | 28.12 | 11,053,088 | +5.85(+26.25%) |
Mar 12, 2020 | 25.28 | 28.78 | 22.20 | 22.28 | 13,411,776 | -9.30(-29.45%) |
Mar 11, 2020 | 35.06 | 35.68 | 30.50 | 31.57 | 10,221,284 | -6.51(-17.09%) |
Mar 10, 2020 | 36.92 | 38.15 | 32.62 | 38.08 | 6,654,700 | +4.59(+13.69%) |
Mar 09, 2020 | 35.21 | 37.48 | 32.62 | 33.50 | 8,109,305 | -9.95(-22.89%) |
Mar 06, 2020 | 40.77 | 44.07 | 40.15 | 43.44 | 4,279,615 | -1.35(-3.01%) |
Mar 05, 2020 | 46.31 | 47.60 | 43.81 | 44.79 | 5,544,802 | -5.26(-10.50%) |
Mar 04, 2020 | 47.51 | 50.15 | 46.01 | 50.05 | 3,712,425 | +5.94(+13.46%) |
Mar 03, 2020 | 48.89 | 50.53 | 42.99 | 44.11 | 7,895,959 | -4.27(-8.83%) |
Mar 02, 2020 | 43.28 | 48.45 | 41.93 | 48.38 | 5,924,725 | +5.74(+13.46%) |
Feb 28, 2020 | 40.04 | 42.64 | 38.46 | 42.64 | 9,754,392 | -1.17(-2.68%) |
Feb 27, 2020 | 47.74 | 49.47 | 43.81 | 43.82 | 6,648,209 | -6.64(-13.15%) |
Feb 26, 2020 | 51.92 | 53.77 | 50.10 | 50.45 | 4,835,041 | -0.79(-1.55%) |
Feb 25, 2020 | 57.34 | 57.64 | 50.68 | 51.24 | 6,494,968 | -5.36(-9.47%) |
Feb 24, 2020 | 57.09 | 58.65 | 56.22 | 56.60 | 4,165,847 | -6.63(-10.49%) |
Feb 21, 2020 | 63.96 | 64.07 | 62.56 | 63.23 | 1,931,198 | -1.52(-2.35%) |
Feb 20, 2020 | 65.26 | 65.75 | 63.01 | 64.76 | 1,568,188 | -0.90(-1.37%) |
Feb 19, 2020 | 65.45 | 66.05 | 65.17 | 65.66 | 1,010,792 | +0.82(+1.27%) |
Feb 18, 2020 | 65.03 | 65.53 | 64.10 | 64.84 | 1,516,337 | -1.16(-1.76%) |
Feb 14, 2020 | 66.24 | 66.37 | 65.23 | 66.00 | 960,771 | -0.17(-0.26%) |
Feb 13, 2020 | 65.84 | 66.87 | 65.57 | 66.17 | 1,313,810 | -0.60(-0.90%) |
Feb 12, 2020 | 66.07 | 66.91 | 66.05 | 66.77 | 1,207,213 | +1.78(+2.74%) |
Feb 11, 2020 | 65.94 | 65.97 | 64.52 | 64.99 | 1,561,436 | +0.00(+0.00%) |
Feb 10, 2020 | 63.17 | 64.99 | 63.14 | 64.99 | 1,324,384 | +1.15(+1.81%) |
Feb 07, 2020 | 64.89 | 64.89 | 63.50 | 63.83 | 1,881,280 | -1.71(-2.61%) |
Feb 06, 2020 | 65.72 | 65.81 | 64.67 | 65.54 | 1,027,249 | +0.33(+0.51%) |
Feb 05, 2020 | 63.62 | 65.09 | 63.12 | 65.21 | 1,458,639 | +3.35(+5.41%) |
Feb 04, 2020 | 61.69 | 62.48 | 61.48 | 61.86 | 1,062,714 | +2.58(+4.34%) |
Feb 03, 2020 | 59.13 | 60.75 | 59.06 | 59.29 | 1,732,902 | +0.89(+1.52%) |
Jan 31, 2020 | 61.32 | 61.49 | 57.88 | 58.40 | 2,771,797 | -3.95(-6.34%) |
Jan 30, 2020 | 60.53 | 62.50 | 59.99 | 62.35 | 1,605,512 | +0.78(+1.27%) |
Jan 29, 2020 | 62.73 | 62.87 | 61.52 | 61.57 | 1,137,388 | -0.01(-0.02%) |
Jan 28, 2020 | 60.92 | 62.16 | 60.62 | 61.58 | 1,055,031 | +1.23(+2.03%) |
Jan 27, 2020 | 60.04 | 61.21 | 59.80 | 60.35 | 2,240,003 | -3.00(-4.73%) |
Jan 24, 2020 | 65.15 | 65.28 | 62.35 | 63.35 | 1,941,059 | -1.15(-1.79%) |
Jan 23, 2020 | 63.95 | 64.67 | 63.17 | 64.51 | 954,370 | -0.13(-0.20%) |
Jan 22, 2020 | 65.12 | 65.52 | 64.55 | 64.64 | 754,130 | -0.12(-0.18%) |
Jan 21, 2020 | 65.07 | 65.66 | 64.38 | 64.75 | 1,013,231 | -0.95(-1.45%) |
Jan 17, 2020 | 65.88 | 65.91 | 65.38 | 65.71 | 742,816 | +0.33(+0.51%) |
Jan 16, 2020 | 64.52 | 65.38 | 64.43 | 65.38 | 816,169 | +1.73(+2.72%) |
Jan 15, 2020 | 62.81 | 64.29 | 62.81 | 63.65 | 957,016 | +0.67(+1.06%) |
Jan 14, 2020 | 62.74 | 63.79 | 62.66 | 62.98 | 1,081,596 | +0.13(+0.21%) |
Jan 13, 2020 | 62.68 | 62.89 | 62.31 | 62.85 | 880,528 | +0.53(+0.84%) |
Jan 10, 2020 | 63.44 | 63.56 | 62.11 | 62.32 | 957,690 | -0.94(-1.49%) |
Jan 09, 2020 | 62.84 | 63.39 | 62.49 | 63.27 | 854,232 | +1.39(+2.24%) |
Jan 08, 2020 | 60.53 | 62.60 | 60.36 | 61.88 | 1,200,771 | +1.05(+1.73%) |
Jan 07, 2020 | 61.17 | 61.45 | 60.71 | 60.83 | 896,650 | -0.75(-1.22%) |
Jan 06, 2020 | 59.88 | 61.62 | 59.80 | 61.58 | 1,240,731 | +0.40(+0.65%) |
Jan 03, 2020 | 60.62 | 61.72 | 60.50 | 61.18 | 1,098,201 | -1.58(-2.51%) |