Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 69.09 | 69.09 | 69.09 | 6,934,598 | -0.62(-0.89%) | |
Dec 30, 2020 | 69.93 | 70.15 | 69.67 | 69.71 | 6,934,598 | +0.11(+0.16%) |
Dec 29, 2020 | 69.94 | 69.99 | 69.48 | 69.60 | 7,561,937 | +0.48(+0.69%) |
Dec 28, 2020 | 69.18 | 69.30 | 69.01 | 69.12 | 4,675,260 | +0.53(+0.77%) |
Dec 24, 2020 | 68.61 | 68.66 | 68.39 | 68.59 | 10,223,100 | +0.05(+0.07%) |
Dec 23, 2020 | 68.37 | 68.62 | 68.30 | 68.54 | 5,761,539 | +0.76(+1.12%) |
Dec 22, 2020 | 67.77 | 67.84 | 67.55 | 67.78 | 5,875,067 | -0.16(-0.24%) |
Dec 21, 2020 | 67.10 | 68.06 | 66.88 | 67.94 | 8,170,273 | -0.83(-1.20%) |
Dec 18, 2020 | 69.08 | 69.08 | 68.67 | 68.77 | 6,165,100 | -0.33(-0.48%) |
Dec 17, 2020 | 69.21 | 69.31 | 69.05 | 69.10 | 6,413,229 | +0.50(+0.73%) |
Dec 16, 2020 | 68.42 | 68.68 | 68.22 | 68.60 | 5,773,375 | +0.23(+0.34%) |
Dec 15, 2020 | 67.92 | 68.37 | 67.77 | 68.37 | 4,862,391 | +0.79(+1.17%) |
Dec 14, 2020 | 68.05 | 68.10 | 67.56 | 67.58 | 7,254,373 | -0.50(-0.73%) |
Dec 11, 2020 | 67.92 | 68.10 | 67.69 | 68.08 | 5,712,700 | -0.17(-0.25%) |
Dec 10, 2020 | 67.83 | 68.42 | 67.82 | 68.25 | 11,359,590 | +0.05(+0.07%) |
Dec 09, 2020 | 68.58 | 68.58 | 67.80 | 68.20 | 11,811,502 | +0.07(+0.10%) |
Dec 08, 2020 | 67.81 | 68.20 | 67.80 | 68.13 | 6,545,393 | +0.21(+0.31%) |
Dec 07, 2020 | 67.98 | 68.19 | 67.79 | 67.92 | 6,679,639 | -0.58(-0.85%) |
Dec 04, 2020 | 68.37 | 68.55 | 68.31 | 68.50 | 6,971,600 | +0.52(+0.76%) |
Dec 03, 2020 | 68.05 | 68.29 | 67.84 | 67.98 | 6,654,059 | +0.21(+0.31%) |
Dec 02, 2020 | 67.50 | 67.89 | 67.43 | 67.77 | 6,434,749 | -0.08(-0.12%) |
Dec 01, 2020 | 67.41 | 67.90 | 67.35 | 67.85 | 9,692,895 | +1.61(+2.43%) |
Nov 30, 2020 | 67.47 | 67.51 | 66.24 | 66.24 | 13,851,123 | -1.45(-2.14%) |
Nov 27, 2020 | 67.44 | 67.74 | 67.39 | 67.69 | 2,801,500 | +0.44(+0.65%) |
Nov 25, 2020 | 66.94 | 67.38 | 66.78 | 67.25 | 7,122,400 | -0.10(-0.15%) |
Nov 24, 2020 | 66.98 | 67.41 | 66.87 | 67.35 | 7,049,262 | +0.97(+1.46%) |
Nov 23, 2020 | 66.65 | 66.76 | 66.14 | 66.38 | 7,995,583 | -0.01(-0.02%) |
Nov 20, 2020 | 66.20 | 66.50 | 66.13 | 66.39 | 6,228,900 | +0.21(+0.32%) |
Nov 19, 2020 | 65.74 | 66.22 | 65.59 | 66.18 | 14,716,517 | +0.48(+0.73%) |
Nov 18, 2020 | 66.18 | 66.40 | 65.70 | 65.70 | 7,361,139 | -0.38(-0.58%) |
Nov 17, 2020 | 65.91 | 66.25 | 65.75 | 66.08 | 5,611,356 | -0.06(-0.09%) |
Nov 16, 2020 | 66.19 | 66.19 | 65.80 | 66.14 | 8,581,163 | +0.75(+1.15%) |
Nov 13, 2020 | 64.82 | 65.47 | 64.82 | 65.39 | 7,902,800 | +0.94(+1.46%) |
Nov 12, 2020 | 64.80 | 65.04 | 64.29 | 64.45 | 5,643,264 | -0.91(-1.39%) |
Nov 11, 2020 | 65.29 | 65.43 | 65.11 | 65.36 | 6,174,417 | +0.48(+0.74%) |
Nov 10, 2020 | 64.83 | 65.20 | 64.67 | 64.88 | 8,644,641 | +0.50(+0.78%) |
Nov 09, 2020 | 65.59 | 65.59 | 64.34 | 64.38 | 11,152,989 | +1.79(+2.86%) |
Nov 06, 2020 | 62.66 | 62.83 | 62.45 | 62.59 | 6,625,100 | +0.18(+0.29%) |
Nov 05, 2020 | 62.32 | 62.53 | 62.05 | 62.41 | 8,539,391 | +1.48(+2.43%) |
Nov 04, 2020 | 60.55 | 61.48 | 60.35 | 60.93 | 13,430,031 | +0.60(+0.99%) |
Nov 03, 2020 | 59.95 | 60.55 | 59.91 | 60.33 | 8,429,584 | +1.52(+2.58%) |
Nov 02, 2020 | 58.76 | 58.85 | 58.42 | 58.81 | 9,159,174 | +0.65(+1.12%) |
Oct 30, 2020 | 58.16 | 58.24 | 57.71 | 58.16 | 19,916,300 | -0.20(-0.34%) |
Oct 29, 2020 | 58.19 | 58.58 | 57.87 | 58.36 | 8,893,223 | +0.23(+0.40%) |
Oct 28, 2020 | 58.56 | 58.70 | 58.08 | 58.13 | 19,367,064 | -1.75(-2.92%) |
Oct 27, 2020 | 60.22 | 60.27 | 59.82 | 59.88 | 10,003,814 | -0.45(-0.75%) |
Oct 26, 2020 | 60.70 | 60.77 | 59.99 | 60.33 | 7,801,548 | -1.14(-1.85%) |
Oct 23, 2020 | 61.46 | 61.49 | 61.12 | 61.47 | 4,617,400 | +0.36(+0.59%) |
Oct 22, 2020 | 61.04 | 61.23 | 60.70 | 61.11 | 6,694,689 | +0.05(+0.08%) |
Oct 21, 2020 | 61.29 | 61.56 | 61.06 | 61.06 | 5,403,392 | -0.27(-0.44%) |
Oct 20, 2020 | 61.43 | 61.66 | 61.30 | 61.33 | 8,433,759 | +0.27(+0.44%) |
Oct 19, 2020 | 61.59 | 61.66 | 60.95 | 61.06 | 7,200,030 | -0.22(-0.36%) |
Oct 16, 2020 | 61.20 | 61.50 | 61.13 | 61.28 | 6,973,900 | +0.30(+0.49%) |
Oct 15, 2020 | 60.56 | 61.05 | 60.51 | 60.98 | 7,804,277 | -0.76(-1.23%) |
Oct 14, 2020 | 62.03 | 62.15 | 61.68 | 61.74 | 5,536,329 | -0.10(-0.16%) |
Oct 13, 2020 | 62.01 | 62.03 | 61.70 | 61.84 | 5,312,527 | -0.67(-1.07%) |
Oct 12, 2020 | 62.31 | 62.61 | 62.26 | 62.51 | 4,389,047 | +0.33(+0.53%) |
Oct 09, 2020 | 62.06 | 62.24 | 61.97 | 62.18 | 8,680,300 | +0.42(+0.68%) |
Oct 08, 2020 | 61.66 | 61.78 | 61.56 | 61.76 | 5,756,826 | +0.44(+0.72%) |
Oct 07, 2020 | 61.31 | 61.43 | 61.12 | 61.32 | 15,321,381 | +0.45(+0.74%) |
Oct 06, 2020 | 61.52 | 61.61 | 60.74 | 60.87 | 7,093,538 | -0.63(-1.02%) |
Oct 05, 2020 | 61.04 | 61.50 | 61.02 | 61.50 | 4,264,321 | +0.92(+1.52%) |
Oct 02, 2020 | 59.91 | 60.70 | 59.89 | 60.58 | 7,649,300 | -0.08(-0.13%) |
Oct 01, 2020 | 60.58 | 60.71 | 60.32 | 60.66 | 10,322,366 | +0.38(+0.63%) |
Sep 30, 2020 | 60.34 | 60.74 | 60.10 | 60.28 | 12,753,983 | -0.25(-0.41%) |
Sep 29, 2020 | 60.62 | 60.80 | 60.33 | 60.53 | 7,727,980 | -0.10(-0.16%) |
Sep 28, 2020 | 60.48 | 60.64 | 60.39 | 60.63 | 8,784,560 | +0.94(+1.57%) |
Sep 25, 2020 | 59.03 | 59.72 | 58.82 | 59.69 | 11,790,100 | +0.23(+0.39%) |
Sep 24, 2020 | 59.39 | 59.84 | 59.07 | 59.46 | 8,324,339 | -0.06(-0.10%) |
Sep 23, 2020 | 60.37 | 60.42 | 59.47 | 59.52 | 8,202,401 | -0.54(-0.90%) |
Sep 22, 2020 | 60.10 | 60.14 | 59.51 | 60.06 | 7,569,206 | -0.03(-0.05%) |
Sep 21, 2020 | 60.02 | 60.15 | 59.42 | 60.09 | 10,175,270 | -1.55(-2.51%) |
Sep 18, 2020 | 61.96 | 61.98 | 61.42 | 61.64 | 5,530,900 | -0.47(-0.76%) |
Sep 17, 2020 | 61.61 | 62.13 | 61.60 | 62.11 | 7,393,839 | +0.12(+0.19%) |
Sep 16, 2020 | 62.15 | 62.42 | 61.89 | 61.99 | 5,403,182 | +0.06(+0.10%) |
Sep 15, 2020 | 62.20 | 62.20 | 61.82 | 61.93 | 5,664,241 | +0.41(+0.67%) |
Sep 14, 2020 | 61.77 | 61.82 | 61.50 | 61.52 | 3,928,759 | +0.32(+0.52%) |
Sep 11, 2020 | 61.32 | 61.48 | 60.93 | 61.20 | 7,950,900 | +0.64(+1.06%) |
Sep 10, 2020 | 61.60 | 61.70 | 60.56 | 60.56 | 10,985,998 | -0.70(-1.14%) |
Sep 09, 2020 | 61.16 | 61.51 | 61.02 | 61.26 | 6,465,816 | +1.07(+1.78%) |
Sep 08, 2020 | 60.16 | 60.72 | 59.98 | 60.19 | 9,527,130 | -0.77(-1.26%) |
Sep 04, 2020 | 61.10 | 61.21 | 59.82 | 60.96 | 11,807,800 | +0.14(+0.23%) |
Sep 03, 2020 | 62.05 | 62.10 | 60.57 | 60.82 | 12,467,248 | -1.46(-2.34%) |
Sep 02, 2020 | 61.91 | 62.30 | 61.65 | 62.28 | 8,149,347 | +0.81(+1.32%) |
Sep 01, 2020 | 61.43 | 61.58 | 61.19 | 61.47 | 4,998,332 | +0.04(+0.07%) |
Aug 31, 2020 | 61.71 | 61.89 | 61.37 | 61.43 | 7,495,680 | -0.41(-0.66%) |
Aug 28, 2020 | 61.70 | 61.84 | 61.42 | 61.84 | 5,802,600 | +0.48(+0.78%) |
Aug 27, 2020 | 62.05 | 62.06 | 61.13 | 61.36 | 5,439,179 | -0.66(-1.06%) |
Aug 26, 2020 | 61.61 | 62.07 | 61.56 | 62.02 | 5,563,116 | +0.44(+0.71%) |
Aug 25, 2020 | 61.88 | 61.91 | 61.27 | 61.58 | 7,409,690 | -0.01(-0.02%) |
Aug 24, 2020 | 61.64 | 61.66 | 61.30 | 61.59 | 4,294,017 | +0.82(+1.35%) |
Aug 21, 2020 | 60.41 | 60.78 | 60.29 | 60.77 | 4,572,200 | -0.33(-0.54%) |
Aug 20, 2020 | 60.65 | 61.17 | 60.60 | 61.10 | 5,665,457 | -0.14(-0.23%) |
Aug 19, 2020 | 61.80 | 61.84 | 61.17 | 61.24 | 6,441,457 | -0.31(-0.50%) |
Aug 18, 2020 | 61.77 | 61.83 | 61.33 | 61.55 | 6,147,305 | +0.05(+0.08%) |
Aug 17, 2020 | 61.33 | 61.54 | 61.33 | 61.50 | 6,194,747 | +0.48(+0.79%) |
Aug 14, 2020 | 60.97 | 61.18 | 60.88 | 61.02 | 7,309,200 | -0.38(-0.63%) |
Aug 13, 2020 | 61.63 | 61.78 | 61.23 | 61.41 | 7,774,581 | -0.31(-0.51%) |
Aug 12, 2020 | 61.54 | 61.93 | 61.46 | 61.72 | 35,837,820 | +1.28(+2.12%) |
Aug 11, 2020 | 61.19 | 61.20 | 60.34 | 60.44 | 7,887,944 | +0.26(+0.43%) |
Aug 10, 2020 | 60.04 | 60.18 | 59.83 | 60.18 | 5,782,500 | +0.20(+0.33%) |
Aug 07, 2020 | 59.67 | 59.98 | 59.56 | 59.98 | 6,552,800 | -0.24(-0.40%) |
Aug 06, 2020 | 59.94 | 60.29 | 59.75 | 60.22 | 6,883,052 | +0.09(+0.15%) |
Aug 05, 2020 | 60.32 | 60.52 | 60.05 | 60.13 | 5,866,571 | +0.28(+0.46%) |
Aug 04, 2020 | 59.24 | 59.87 | 59.24 | 59.85 | 6,012,861 | +0.32(+0.55%) |
Aug 03, 2020 | 58.94 | 59.53 | 58.85 | 59.53 | 6,887,172 | +1.17(+2.00%) |
Jul 31, 2020 | 59.28 | 59.31 | 58.03 | 58.36 | 16,530,900 | -1.31(-2.20%) |
Jul 30, 2020 | 59.06 | 59.74 | 58.62 | 59.67 | 6,902,328 | -0.79(-1.31%) |
Jul 29, 2020 | 60.12 | 60.59 | 60.03 | 60.46 | 6,990,631 | +0.54(+0.90%) |
Jul 28, 2020 | 59.95 | 60.22 | 59.86 | 59.92 | 5,671,259 | -0.30(-0.50%) |
Jul 27, 2020 | 60.04 | 60.37 | 59.99 | 60.22 | 4,236,336 | +0.76(+1.28%) |
Jul 24, 2020 | 59.43 | 59.65 | 59.31 | 59.46 | 6,294,500 | -0.30(-0.50%) |
Jul 23, 2020 | 60.14 | 60.35 | 59.63 | 59.76 | 6,433,311 | -0.48(-0.80%) |
Jul 22, 2020 | 60.12 | 60.34 | 60.02 | 60.24 | 5,354,602 | +0.12(+0.20%) |
Jul 21, 2020 | 60.26 | 60.44 | 60.05 | 60.12 | 4,851,408 | +0.22(+0.37%) |
Jul 20, 2020 | 59.66 | 59.95 | 59.47 | 59.90 | 3,684,996 | +0.30(+0.50%) |
Jul 17, 2020 | 59.42 | 59.63 | 59.26 | 59.60 | 4,246,800 | +0.30(+0.51%) |
Jul 16, 2020 | 59.33 | 59.52 | 59.18 | 59.30 | 5,960,762 | -0.33(-0.55%) |
Jul 15, 2020 | 59.86 | 60.06 | 59.49 | 59.63 | 6,403,197 | +0.69(+1.17%) |
Jul 14, 2020 | 58.24 | 59.06 | 58.19 | 58.94 | 7,810,391 | +0.78(+1.34%) |
Jul 13, 2020 | 58.83 | 59.19 | 58.08 | 58.16 | 10,269,985 | -0.36(-0.62%) |
Jul 10, 2020 | 58.22 | 58.56 | 58.00 | 58.52 | 6,644,600 | +0.60(+1.04%) |
Jul 09, 2020 | 58.53 | 58.53 | 57.55 | 57.92 | 6,327,160 | -0.73(-1.24%) |
Jul 08, 2020 | 58.14 | 58.65 | 58.04 | 58.65 | 7,487,218 | +0.48(+0.83%) |
Jul 07, 2020 | 58.44 | 58.72 | 58.13 | 58.17 | 5,040,881 | -0.85(-1.44%) |
Jul 06, 2020 | 58.92 | 59.07 | 58.68 | 59.02 | 9,670,577 | +0.95(+1.64%) |
Jul 02, 2020 | 58.21 | 58.50 | 57.96 | 58.07 | 7,501,900 | +0.64(+1.11%) |
Jul 01, 2020 | 57.12 | 57.62 | 57.10 | 57.43 | 11,378,654 | +0.27(+0.47%) |
Jun 30, 2020 | 56.89 | 57.44 | 56.81 | 57.16 | 19,499,752 | -0.21(-0.37%) |
Jun 29, 2020 | 57.13 | 57.42 | 56.83 | 57.37 | 11,485,087 | +0.52(+0.91%) |
Jun 26, 2020 | 57.55 | 57.60 | 56.79 | 56.85 | 13,034,700 | -0.87(-1.51%) |
Jun 25, 2020 | 56.93 | 57.76 | 56.69 | 57.72 | 10,874,015 | +0.77(+1.35%) |
Jun 24, 2020 | 57.72 | 57.84 | 56.76 | 56.95 | 10,725,266 | -1.46(-2.50%) |
Jun 23, 2020 | 58.72 | 58.87 | 58.34 | 58.41 | 7,128,331 | +0.29(+0.50%) |
Jun 22, 2020 | 57.76 | 58.17 | 57.56 | 58.12 | 6,545,486 | +0.75(+1.31%) |
Jun 19, 2020 | 58.22 | 58.36 | 57.32 | 57.37 | 9,518,200 | -0.29(-0.50%) |
Jun 18, 2020 | 57.59 | 57.89 | 57.44 | 57.66 | 7,507,594 | -0.31(-0.53%) |
Jun 17, 2020 | 58.21 | 58.31 | 57.82 | 57.97 | 8,295,545 | +0.20(+0.35%) |
Jun 16, 2020 | 58.17 | 58.31 | 57.13 | 57.77 | 12,165,959 | +0.72(+1.26%) |
Jun 15, 2020 | 55.74 | 57.17 | 55.56 | 57.05 | 11,342,650 | -0.46(-0.80%) |
Jun 12, 2020 | 57.99 | 58.14 | 56.67 | 57.51 | 12,248,800 | +1.06(+1.88%) |
Jun 11, 2020 | 58.13 | 58.30 | 56.38 | 56.45 | 39,550,412 | -3.27(-5.48%) |
Jun 10, 2020 | 60.12 | 60.26 | 59.52 | 59.72 | 11,347,936 | -0.18(-0.30%) |
Jun 09, 2020 | 59.64 | 60.10 | 59.54 | 59.90 | 8,796,639 | -0.85(-1.40%) |
Jun 08, 2020 | 60.29 | 60.75 | 59.93 | 60.75 | 25,405,070 | +0.79(+1.32%) |
Jun 05, 2020 | 60.14 | 60.45 | 59.87 | 59.96 | 24,426,600 | +1.01(+1.71%) |
Jun 04, 2020 | 58.86 | 59.32 | 58.80 | 58.95 | 37,681,652 | -0.28(-0.47%) |
Jun 03, 2020 | 58.60 | 59.36 | 58.54 | 59.23 | 12,121,270 | +1.32(+2.28%) |
Jun 02, 2020 | 57.67 | 57.95 | 57.58 | 57.91 | 10,832,877 | +0.58(+1.01%) |
Jun 01, 2020 | 56.53 | 57.33 | 56.44 | 57.33 | 9,767,260 | +1.30(+2.32%) |
May 29, 2020 | 56.11 | 56.16 | 55.45 | 56.03 | 20,448,000 | -0.19(-0.34%) |
May 28, 2020 | 56.38 | 56.81 | 56.19 | 56.22 | 15,359,148 | +0.67(+1.21%) |
May 27, 2020 | 55.75 | 55.75 | 55.12 | 55.55 | 12,110,716 | +0.51(+0.93%) |
May 26, 2020 | 55.15 | 55.36 | 55.02 | 55.04 | 10,846,857 | +1.51(+2.82%) |
May 22, 2020 | 53.38 | 53.53 | 53.14 | 53.53 | 8,767,900 | -0.10(-0.19%) |
May 21, 2020 | 54.04 | 54.18 | 53.45 | 53.63 | 10,206,658 | -0.58(-1.07%) |
May 20, 2020 | 54.12 | 54.47 | 54.02 | 54.21 | 13,304,734 | +1.07(+2.01%) |
May 19, 2020 | 53.46 | 53.70 | 53.11 | 53.14 | 13,887,758 | -0.67(-1.25%) |
May 18, 2020 | 53.02 | 53.93 | 53.01 | 53.81 | 12,390,402 | +2.09(+4.04%) |
May 15, 2020 | 51.58 | 51.91 | 51.37 | 51.72 | 12,473,600 | +0.08(+0.15%) |
May 14, 2020 | 50.98 | 51.71 | 50.64 | 51.64 | 18,726,806 | -0.53(-1.02%) |
May 13, 2020 | 52.89 | 52.91 | 51.93 | 52.17 | 19,661,424 | -0.40(-0.76%) |
May 12, 2020 | 53.39 | 53.48 | 52.57 | 52.57 | 18,373,506 | -0.71(-1.33%) |
May 11, 2020 | 53.03 | 53.46 | 52.93 | 53.28 | 16,942,556 | +0.01(+0.02%) |
May 08, 2020 | 53.10 | 53.33 | 52.98 | 53.27 | 6,580,700 | +0.82(+1.56%) |
May 07, 2020 | 52.34 | 52.64 | 52.15 | 52.45 | 8,346,818 | +0.88(+1.71%) |
May 06, 2020 | 52.30 | 52.37 | 51.57 | 51.57 | 9,517,875 | -0.36(-0.69%) |
May 05, 2020 | 52.18 | 52.41 | 51.84 | 51.93 | 12,190,985 | +0.09(+0.17%) |
May 04, 2020 | 51.47 | 51.84 | 51.26 | 51.84 | 15,158,586 | -0.01(-0.02%) |
May 01, 2020 | 52.16 | 52.30 | 51.64 | 51.85 | 14,884,800 | -1.18(-2.23%) |
Apr 30, 2020 | 53.29 | 53.44 | 52.69 | 53.03 | 20,692,044 | -0.99(-1.83%) |
Apr 29, 2020 | 53.80 | 54.24 | 53.71 | 54.02 | 11,024,775 | +1.31(+2.49%) |
Apr 28, 2020 | 53.33 | 53.40 | 52.68 | 52.71 | 15,360,878 | +0.45(+0.86%) |
Apr 27, 2020 | 51.97 | 52.40 | 51.88 | 52.26 | 11,891,168 | +0.64(+1.24%) |
Apr 24, 2020 | 51.40 | 51.66 | 51.00 | 51.62 | 11,072,400 | +0.64(+1.26%) |
Apr 23, 2020 | 51.32 | 51.99 | 50.88 | 50.98 | 13,653,423 | -0.12(-0.23%) |
Apr 22, 2020 | 51.18 | 51.23 | 50.90 | 51.10 | 11,835,881 | +0.88(+1.75%) |
Apr 21, 2020 | 50.91 | 50.91 | 50.11 | 50.22 | 17,809,108 | -1.02(-1.99%) |
Apr 20, 2020 | 51.45 | 52.06 | 51.23 | 51.24 | 17,039,016 | -0.75(-1.44%) |
Apr 17, 2020 | 51.82 | 52.06 | 51.41 | 51.99 | 11,692,600 | +1.34(+2.65%) |
Apr 16, 2020 | 50.79 | 50.93 | 50.19 | 50.65 | 19,082,422 | +0.00(+0.00%) |
Apr 15, 2020 | 50.72 | 51.00 | 50.46 | 50.65 | 11,880,252 | -1.66(-3.17%) |
Apr 14, 2020 | 52.15 | 52.63 | 52.09 | 52.31 | 19,156,056 | +0.93(+1.81%) |
Apr 13, 2020 | 51.64 | 51.79 | 49.60 | 51.38 | 22,605,830 | -0.45(-0.87%) |
Apr 09, 2020 | 51.51 | 52.03 | 51.31 | 51.83 | 54,618,600 | +1.11(+2.19%) |
Apr 08, 2020 | 50.48 | 50.92 | 50.03 | 50.72 | 15,406,536 | +0.52(+1.04%) |
Apr 07, 2020 | 51.64 | 51.82 | 50.16 | 50.20 | 16,255,375 | +0.24(+0.48%) |
Apr 06, 2020 | 49.07 | 50.09 | 48.96 | 49.96 | 18,766,412 | +2.53(+5.33%) |
Apr 03, 2020 | 47.72 | 47.89 | 47.06 | 47.43 | 20,864,800 | -1.07(-2.21%) |
Apr 02, 2020 | 47.69 | 48.68 | 47.55 | 48.50 | 17,846,392 | +0.91(+1.91%) |
Apr 01, 2020 | 48.13 | 48.72 | 47.59 | 47.59 | 20,830,148 | -2.30(-4.61%) |
Mar 31, 2020 | 49.45 | 50.30 | 49.20 | 49.89 | 25,612,234 | -0.36(-0.72%) |
Mar 30, 2020 | 49.41 | 50.28 | 49.11 | 50.25 | 21,051,728 | +1.03(+2.09%) |
Mar 27, 2020 | 48.82 | 50.09 | 48.51 | 49.22 | 23,533,702 | -1.50(-2.96%) |
Mar 26, 2020 | 48.80 | 50.74 | 48.73 | 50.72 | 28,234,492 | +2.05(+4.21%) |
Mar 25, 2020 | 47.60 | 49.22 | 46.79 | 48.67 | 28,896,124 | +1.71(+3.64%) |
Mar 24, 2020 | 46.55 | 47.33 | 46.07 | 46.96 | 26,565,806 | +3.65(+8.43%) |
Mar 23, 2020 | 43.94 | 44.31 | 43.00 | 43.31 | 31,309,444 | -0.43(-0.98%) |
Mar 20, 2020 | 45.50 | 45.94 | 43.70 | 43.74 | 40,688,300 | -0.42(-0.95%) |
Mar 19, 2020 | 43.44 | 45.26 | 43.16 | 44.16 | 43,621,920 | -0.34(-0.76%) |
Mar 18, 2020 | 43.51 | 44.71 | 42.45 | 44.50 | 42,503,320 | -1.80(-3.89%) |
Mar 17, 2020 | 44.73 | 46.41 | 44.09 | 46.30 | 37,041,904 | +2.04(+4.61%) |
Mar 16, 2020 | 42.40 | 45.78 | 42.29 | 44.26 | 40,519,400 | -5.14(-10.40%) |
Mar 13, 2020 | 49.50 | 49.74 | 46.56 | 49.40 | 36,502,800 | +2.66(+5.69%) |
Mar 12, 2020 | 48.27 | 48.61 | 46.01 | 46.74 | 35,591,968 | -5.69(-10.85%) |
Mar 11, 2020 | 53.81 | 54.02 | 52.13 | 52.43 | 27,232,250 | -2.90(-5.24%) |
Mar 10, 2020 | 55.62 | 55.65 | 53.59 | 55.33 | 43,662,880 | +2.04(+3.83%) |
Mar 09, 2020 | 55.10 | 55.10 | 53.21 | 53.29 | 35,736,548 | -4.62(-7.98%) |
Mar 06, 2020 | 57.70 | 58.25 | 57.37 | 57.91 | 21,455,700 | -0.83(-1.41%) |
Mar 05, 2020 | 58.96 | 59.43 | 58.53 | 58.74 | 11,663,665 | -1.67(-2.76%) |
Mar 04, 2020 | 59.76 | 60.49 | 59.23 | 60.41 | 11,887,947 | +1.67(+2.84%) |
Mar 03, 2020 | 59.73 | 60.32 | 58.28 | 58.74 | 26,453,452 | -0.45(-0.76%) |
Mar 02, 2020 | 58.36 | 59.29 | 57.91 | 59.19 | 20,199,380 | +0.75(+1.28%) |
Feb 28, 2020 | 57.42 | 58.48 | 56.96 | 58.44 | 38,718,200 | -0.28(-0.48%) |
Feb 27, 2020 | 59.65 | 60.23 | 58.71 | 58.72 | 23,710,754 | -1.90(-3.13%) |
Feb 26, 2020 | 60.99 | 61.41 | 60.52 | 60.62 | 17,473,428 | +0.08(+0.13%) |
Feb 25, 2020 | 61.81 | 61.84 | 60.42 | 60.54 | 18,848,712 | -0.99(-1.61%) |
Feb 24, 2020 | 61.51 | 61.99 | 61.50 | 61.53 | 12,081,165 | -2.57(-4.01%) |
Feb 21, 2020 | 64.17 | 64.26 | 63.94 | 64.10 | 6,943,800 | -0.31(-0.48%) |
Feb 20, 2020 | 64.55 | 64.68 | 64.06 | 64.41 | 7,432,313 | -0.41(-0.63%) |
Feb 19, 2020 | 64.77 | 64.89 | 64.75 | 64.82 | 5,191,619 | +0.28(+0.43%) |
Feb 18, 2020 | 64.50 | 64.70 | 64.46 | 64.54 | 7,102,509 | -0.44(-0.68%) |
Feb 14, 2020 | 65.13 | 65.13 | 64.85 | 64.98 | 6,044,700 | -0.10(-0.15%) |
Feb 13, 2020 | 65.00 | 65.28 | 64.91 | 65.08 | 5,662,316 | -0.49(-0.75%) |
Feb 12, 2020 | 65.54 | 65.59 | 65.41 | 65.57 | 4,905,950 | +0.25(+0.38%) |
Feb 11, 2020 | 65.32 | 65.44 | 65.18 | 65.32 | 6,659,834 | +0.44(+0.68%) |
Feb 10, 2020 | 64.61 | 64.89 | 64.61 | 64.88 | 5,092,815 | +0.14(+0.22%) |
Feb 07, 2020 | 64.97 | 64.99 | 64.70 | 64.74 | 6,182,500 | -0.61(-0.93%) |
Feb 06, 2020 | 65.40 | 65.40 | 65.24 | 65.35 | 6,201,212 | +0.14(+0.21%) |
Feb 05, 2020 | 65.21 | 65.26 | 65.00 | 65.21 | 7,400,747 | +0.59(+0.91%) |
Feb 04, 2020 | 64.50 | 64.69 | 64.44 | 64.62 | 11,556,825 | +1.08(+1.70%) |
Feb 03, 2020 | 63.59 | 63.83 | 63.49 | 63.54 | 8,319,937 | +0.09(+0.14%) |
Jan 31, 2020 | 63.87 | 63.89 | 63.19 | 63.45 | 18,873,700 | -0.99(-1.54%) |
Jan 30, 2020 | 63.97 | 64.47 | 63.83 | 64.44 | 8,285,891 | -0.07(-0.11%) |
Jan 29, 2020 | 64.61 | 64.71 | 64.41 | 64.51 | 8,653,633 | +0.02(+0.03%) |
Jan 28, 2020 | 64.16 | 64.53 | 64.10 | 64.49 | 7,653,054 | +0.58(+0.91%) |
Jan 27, 2020 | 64.06 | 64.25 | 63.91 | 63.91 | 8,419,619 | -1.36(-2.08%) |
Jan 24, 2020 | 65.83 | 65.83 | 65.14 | 65.27 | 10,825,900 | -0.29(-0.44%) |
Jan 23, 2020 | 65.50 | 65.61 | 65.15 | 65.56 | 6,435,567 | -0.17(-0.26%) |
Jan 22, 2020 | 65.86 | 65.94 | 65.67 | 65.73 | 6,911,062 | +0.13(+0.20%) |
Jan 21, 2020 | 65.82 | 65.85 | 65.58 | 65.60 | 7,998,662 | -0.52(-0.79%) |
Jan 17, 2020 | 66.08 | 66.12 | 65.92 | 66.12 | 8,036,700 | +0.22(+0.33%) |
Jan 16, 2020 | 65.75 | 65.92 | 65.65 | 65.90 | 9,471,994 | +0.28(+0.43%) |
Jan 15, 2020 | 65.60 | 65.74 | 65.55 | 65.62 | 6,759,697 | -0.06(-0.09%) |
Jan 14, 2020 | 65.44 | 65.73 | 65.42 | 65.68 | 29,930,944 | +0.07(+0.11%) |
Jan 13, 2020 | 65.31 | 65.61 | 65.16 | 65.61 | 7,749,614 | +0.40(+0.61%) |
Jan 10, 2020 | 65.44 | 65.53 | 65.14 | 65.21 | 5,648,200 | -0.31(-0.47%) |
Jan 09, 2020 | 65.46 | 65.52 | 65.32 | 65.52 | 6,944,855 | +0.18(+0.28%) |
Jan 08, 2020 | 65.06 | 65.51 | 65.03 | 65.34 | 8,249,671 | +0.15(+0.23%) |
Jan 07, 2020 | 65.35 | 65.35 | 65.12 | 65.19 | 5,815,061 | -0.15(-0.23%) |
Jan 06, 2020 | 64.97 | 65.36 | 64.95 | 65.34 | 7,468,335 | +0.23(+0.35%) |
Jan 03, 2020 | 65.05 | 65.50 | 65.00 | 65.11 | 9,663,700 | -0.82(-1.24%) |