Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 34.52 | 34.52 | 34.52 | 7,260,342 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.65 | 34.56 | 33.50 | 34.53 | 7,260,342 | +0.81(+2.41%) |
Dec 29, 2020 | 33.97 | 34.47 | 33.46 | 33.72 | 8,113,539 | -0.20(-0.59%) |
Dec 28, 2020 | 34.15 | 34.93 | 33.75 | 33.92 | 7,156,969 | -0.16(-0.48%) |
Dec 24, 2020 | 34.53 | 34.53 | 33.63 | 34.09 | 4,089,940 | -0.51(-1.47%) |
Dec 23, 2020 | 34.02 | 35.14 | 33.95 | 34.59 | 7,110,812 | +0.91(+2.69%) |
Dec 22, 2020 | 34.70 | 34.77 | 33.56 | 33.69 | 10,647,039 | -1.04(-3.01%) |
Dec 21, 2020 | 34.02 | 35.32 | 33.60 | 34.73 | 12,741,128 | -0.64(-1.81%) |
Dec 18, 2020 | 36.24 | 36.42 | 35.16 | 35.37 | 24,120,244 | -0.85(-2.36%) |
Dec 17, 2020 | 36.92 | 36.92 | 35.92 | 36.23 | 10,765,911 | -0.30(-0.83%) |
Dec 16, 2020 | 36.99 | 37.06 | 36.36 | 36.53 | 10,787,363 | -0.41(-1.12%) |
Dec 15, 2020 | 36.82 | 37.10 | 36.00 | 36.94 | 11,415,978 | +0.41(+1.13%) |
Dec 14, 2020 | 38.05 | 38.19 | 36.48 | 36.53 | 19,798,828 | -1.00(-2.67%) |
Dec 11, 2020 | 37.56 | 37.82 | 37.26 | 37.53 | 16,500,410 | -0.45(-1.18%) |
Dec 10, 2020 | 36.78 | 38.17 | 36.64 | 37.98 | 17,371,278 | +1.12(+3.04%) |
Dec 09, 2020 | 37.36 | 37.55 | 36.01 | 36.86 | 12,475,998 | +0.02(+0.05%) |
Dec 08, 2020 | 36.25 | 37.49 | 35.99 | 36.84 | 12,249,363 | -0.12(-0.33%) |
Dec 07, 2020 | 37.42 | 37.49 | 36.70 | 36.96 | 12,262,295 | -1.25(-3.28%) |
Dec 04, 2020 | 36.50 | 38.28 | 36.35 | 38.21 | 14,749,018 | +2.65(+7.45%) |
Dec 03, 2020 | 34.57 | 36.38 | 34.21 | 35.56 | 18,786,454 | +1.06(+3.08%) |
Dec 02, 2020 | 33.82 | 35.36 | 33.52 | 34.50 | 14,434,599 | +0.60(+1.78%) |
Dec 01, 2020 | 35.30 | 35.35 | 33.85 | 33.90 | 14,395,128 | -0.25(-0.73%) |
Nov 30, 2020 | 36.19 | 36.29 | 34.13 | 34.15 | 23,456,450 | -2.78(-7.53%) |
Nov 27, 2020 | 37.46 | 37.90 | 36.60 | 36.93 | 5,438,154 | -0.73(-1.95%) |
Nov 25, 2020 | 37.98 | 38.36 | 37.42 | 37.66 | 18,125,288 | -0.67(-1.76%) |
Nov 24, 2020 | 38.05 | 39.15 | 37.79 | 38.33 | 17,887,218 | +1.47(+3.98%) |
Nov 23, 2020 | 34.84 | 36.98 | 34.76 | 36.86 | 16,965,824 | +2.64(+7.72%) |
Nov 20, 2020 | 33.93 | 34.47 | 33.78 | 34.22 | 13,946,601 | +0.16(+0.46%) |
Nov 19, 2020 | 33.41 | 34.19 | 33.13 | 34.07 | 14,486,183 | +0.25(+0.74%) |
Nov 18, 2020 | 33.63 | 35.28 | 33.36 | 33.82 | 27,002,868 | +0.28(+0.85%) |
Nov 17, 2020 | 32.39 | 33.77 | 32.14 | 33.53 | 16,760,645 | +0.66(+2.02%) |
Nov 16, 2020 | 31.89 | 32.91 | 31.42 | 32.87 | 21,662,250 | +2.35(+7.69%) |
Nov 13, 2020 | 29.65 | 30.69 | 29.56 | 30.52 | 13,901,881 | +1.17(+3.97%) |
Nov 12, 2020 | 29.86 | 30.39 | 29.00 | 29.36 | 12,679,860 | -1.10(-3.60%) |
Nov 11, 2020 | 31.04 | 31.25 | 30.26 | 30.45 | 19,953,952 | -0.22(-0.70%) |
Nov 10, 2020 | 29.65 | 30.68 | 28.99 | 30.67 | 23,921,298 | +1.86(+6.44%) |
Nov 09, 2020 | 28.62 | 30.06 | 28.37 | 28.81 | 20,404,118 | +3.62(+14.35%) |
Nov 06, 2020 | 26.01 | 26.46 | 24.84 | 25.20 | 12,146,781 | -0.80(-3.09%) |
Nov 05, 2020 | 25.98 | 26.68 | 25.93 | 26.00 | 11,942,962 | -0.22(-0.86%) |
Nov 04, 2020 | 25.54 | 26.43 | 25.21 | 26.22 | 17,585,006 | +0.92(+3.65%) |
Nov 03, 2020 | 26.52 | 26.53 | 25.15 | 25.30 | 14,052,263 | -0.79(-3.04%) |
Nov 02, 2020 | 25.39 | 26.37 | 24.61 | 26.09 | 15,944,444 | +1.39(+5.63%) |
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,173,714 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,027,290 | +0.32(+1.28%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,695,762 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,080,637 | -0.05(-0.20%) |
Oct 26, 2020 | 27.41 | 27.56 | 25.96 | 26.17 | 13,349,554 | -1.92(-6.82%) |
Oct 23, 2020 | 27.85 | 28.64 | 27.55 | 28.09 | 17,766,598 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.59 | 26.30 | 27.54 | 17,412,392 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.97 | 26.39 | 26.45 | 22,248,788 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,295,884 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.22 | 25,112,470 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.18 | 29.13 | 29.15 | 9,631,206 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.24 | 28.71 | 30.18 | 10,127,529 | +0.74(+2.52%) |
Oct 14, 2020 | 29.02 | 30.29 | 29.02 | 29.44 | 11,514,162 | -0.30(-1.00%) |
Oct 13, 2020 | 30.29 | 30.70 | 29.59 | 29.74 | 9,523,134 | -0.61(-1.99%) |
Oct 12, 2020 | 29.90 | 30.55 | 29.61 | 30.35 | 8,461,122 | +0.39(+1.31%) |
Oct 09, 2020 | 30.64 | 30.67 | 29.70 | 29.95 | 7,484,715 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.29 | 7,926,498 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,779,283 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.39 | 7,792,240 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.25 | 28.33 | 29.23 | 6,629,389 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,782 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.02 | 27.65 | 9,299,810 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,513,425 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,814,251 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.74 | 10,504,561 | +0.01(+0.03%) |
Sep 25, 2020 | 28.21 | 28.98 | 28.12 | 28.73 | 6,146,546 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,959 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.49 | 28.04 | 28.07 | 9,045,001 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,932 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,270,496 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.18 | 30.58 | 14,554,492 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,419,513 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.29 | 28.69 | 29.91 | 10,838,337 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,773,406 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,999 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,941 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,065,392 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.17 | 29.38 | 7,552,877 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,952,179 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.28 | 30.41 | 30.58 | 9,717,029 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,240,705 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.69 | 31.02 | 31.02 | 8,727,455 | -0.67(-2.10%) |
Sep 01, 2020 | 31.91 | 32.06 | 31.22 | 31.68 | 7,350,820 | -0.62(-1.93%) |
Aug 31, 2020 | 32.70 | 32.78 | 32.03 | 32.31 | 7,230,249 | -0.42(-1.28%) |
Aug 28, 2020 | 32.68 | 32.79 | 32.30 | 32.73 | 5,932,040 | +0.20(+0.60%) |
Aug 27, 2020 | 32.20 | 32.64 | 31.97 | 32.53 | 7,308,721 | +0.50(+1.57%) |
Aug 26, 2020 | 33.11 | 33.22 | 31.99 | 32.03 | 7,919,266 | -1.10(-3.32%) |
Aug 25, 2020 | 33.60 | 33.64 | 32.78 | 33.13 | 4,879,910 | -0.02(-0.05%) |
Aug 24, 2020 | 32.69 | 33.73 | 32.47 | 33.14 | 6,282,390 | +0.61(+1.86%) |
Aug 21, 2020 | 32.95 | 33.09 | 32.35 | 32.54 | 5,904,010 | -0.52(-1.57%) |
Aug 20, 2020 | 33.30 | 33.52 | 33.02 | 33.06 | 4,624,644 | -0.75(-2.22%) |
Aug 19, 2020 | 34.20 | 34.38 | 33.70 | 33.81 | 5,308,359 | -0.58(-1.69%) |
Aug 18, 2020 | 34.63 | 35.24 | 34.22 | 34.39 | 6,696,153 | -0.32(-0.91%) |
Aug 17, 2020 | 34.75 | 34.94 | 34.03 | 34.70 | 7,140,677 | -0.10(-0.29%) |
Aug 14, 2020 | 34.29 | 34.96 | 34.07 | 34.81 | 3,928,891 | +0.16(+0.47%) |
Aug 13, 2020 | 35.09 | 35.66 | 34.63 | 34.64 | 9,718,285 | -0.88(-2.47%) |
Aug 12, 2020 | 34.42 | 35.54 | 34.32 | 35.52 | 13,865,765 | +1.66(+4.91%) |
Aug 11, 2020 | 34.59 | 35.09 | 33.75 | 33.86 | 9,354,150 | +0.06(+0.18%) |
Aug 10, 2020 | 32.84 | 33.82 | 32.78 | 33.80 | 6,582,360 | +1.14(+3.50%) |
Aug 07, 2020 | 32.29 | 32.73 | 31.85 | 32.66 | 5,213,463 | +0.21(+0.66%) |
Aug 06, 2020 | 32.09 | 32.77 | 32.07 | 32.44 | 7,726,235 | +0.03(+0.08%) |
Aug 05, 2020 | 32.83 | 32.99 | 32.15 | 32.42 | 8,582,780 | +0.32(+1.01%) |
Aug 04, 2020 | 31.26 | 32.46 | 31.10 | 32.09 | 6,811,985 | +0.79(+2.53%) |
Aug 03, 2020 | 31.78 | 31.88 | 31.28 | 31.30 | 9,458,487 | -0.58(-1.82%) |
Jul 31, 2020 | 31.59 | 32.06 | 31.30 | 31.88 | 9,055,333 | -0.21(-0.66%) |
Jul 30, 2020 | 32.50 | 32.80 | 30.61 | 32.09 | 15,739,469 | -1.96(-5.76%) |
Jul 29, 2020 | 33.23 | 34.06 | 32.91 | 34.06 | 7,391,598 | +0.84(+2.52%) |
Jul 28, 2020 | 33.74 | 34.07 | 33.08 | 33.22 | 7,257,890 | -0.69(-2.04%) |
Jul 27, 2020 | 34.04 | 34.52 | 33.63 | 33.91 | 6,230,787 | -0.43(-1.27%) |
Jul 24, 2020 | 34.74 | 35.26 | 34.24 | 34.35 | 6,101,627 | -0.15(-0.44%) |
Jul 23, 2020 | 34.56 | 35.07 | 34.29 | 34.50 | 6,981,073 | -0.37(-1.05%) |
Jul 22, 2020 | 35.02 | 35.16 | 34.38 | 34.87 | 6,049,271 | -0.66(-1.85%) |
Jul 21, 2020 | 34.19 | 35.88 | 34.11 | 35.52 | 9,325,164 | +1.99(+5.92%) |
Jul 20, 2020 | 34.07 | 34.40 | 33.46 | 33.53 | 7,514,083 | -0.54(-1.58%) |
Jul 17, 2020 | 35.26 | 35.53 | 33.91 | 34.07 | 7,857,901 | -1.03(-2.94%) |
Jul 16, 2020 | 34.85 | 35.50 | 34.32 | 35.10 | 5,512,885 | -0.03(-0.07%) |
Jul 15, 2020 | 35.61 | 35.80 | 34.65 | 35.13 | 6,844,402 | +0.26(+0.75%) |
Jul 14, 2020 | 33.29 | 34.89 | 33.15 | 34.87 | 5,868,194 | +1.39(+4.16%) |
Jul 13, 2020 | 33.87 | 34.19 | 32.92 | 33.47 | 6,974,764 | -0.03(-0.08%) |
Jul 10, 2020 | 32.38 | 33.61 | 32.26 | 33.50 | 10,921,430 | +1.13(+3.49%) |
Jul 09, 2020 | 34.32 | 34.51 | 32.32 | 32.37 | 10,887,371 | -2.28(-6.58%) |
Jul 08, 2020 | 34.25 | 35.09 | 34.02 | 34.65 | 5,800,744 | +0.35(+1.01%) |
Jul 07, 2020 | 34.73 | 35.14 | 34.24 | 34.30 | 7,103,178 | -0.84(-2.38%) |
Jul 06, 2020 | 35.98 | 36.18 | 34.91 | 35.14 | 6,900,632 | -0.13(-0.36%) |
Jul 02, 2020 | 35.30 | 35.88 | 35.10 | 35.26 | 5,657,149 | +0.88(+2.55%) |
Jul 01, 2020 | 35.75 | 36.15 | 34.34 | 34.39 | 6,633,789 | -1.08(-3.05%) |
Jun 30, 2020 | 34.50 | 35.74 | 34.00 | 35.47 | 7,478,369 | +0.61(+1.74%) |
Jun 29, 2020 | 34.10 | 34.90 | 33.69 | 34.86 | 6,823,807 | +0.80(+2.35%) |
Jun 26, 2020 | 35.09 | 35.13 | 33.90 | 34.06 | 9,951,697 | -1.44(-4.07%) |
Jun 25, 2020 | 34.32 | 35.55 | 34.19 | 35.50 | 7,084,751 | +0.90(+2.61%) |
Jun 24, 2020 | 36.29 | 36.44 | 34.55 | 34.60 | 8,453,588 | -2.38(-6.44%) |
Jun 23, 2020 | 37.24 | 37.59 | 36.79 | 36.98 | 5,879,194 | +0.21(+0.57%) |
Jun 22, 2020 | 36.50 | 37.12 | 36.01 | 36.77 | 5,934,649 | -0.12(-0.32%) |
Jun 19, 2020 | 38.74 | 38.74 | 36.61 | 36.88 | 16,234,522 | -0.63(-1.69%) |
Jun 18, 2020 | 36.74 | 37.85 | 36.45 | 37.52 | 8,640,007 | +0.36(+0.98%) |
Jun 17, 2020 | 37.97 | 38.07 | 37.06 | 37.15 | 7,069,102 | -0.92(-2.42%) |
Jun 16, 2020 | 38.24 | 38.56 | 36.80 | 38.08 | 8,213,811 | +1.49(+4.06%) |
Jun 15, 2020 | 34.66 | 37.06 | 34.48 | 36.59 | 9,468,784 | -0.32(-0.87%) |
Jun 12, 2020 | 37.67 | 38.33 | 35.54 | 36.91 | 10,578,084 | +1.36(+3.82%) |
Jun 11, 2020 | 35.52 | 37.35 | 35.28 | 35.55 | 9,993,764 | -3.17(-8.20%) |
Jun 10, 2020 | 40.55 | 40.76 | 38.72 | 38.72 | 9,336,102 | -2.32(-5.65%) |
Jun 09, 2020 | 40.73 | 41.52 | 40.41 | 41.05 | 9,719,237 | -1.42(-3.34%) |
Jun 08, 2020 | 42.38 | 42.87 | 41.20 | 42.46 | 12,133,936 | +1.45(+3.54%) |
Jun 05, 2020 | 40.00 | 41.17 | 39.70 | 41.01 | 13,718,075 | +3.27(+8.68%) |
Jun 04, 2020 | 37.71 | 38.09 | 37.28 | 37.74 | 6,607,274 | -0.35(-0.91%) |
Jun 03, 2020 | 38.08 | 38.18 | 37.15 | 38.08 | 9,504,845 | +0.78(+2.08%) |
Jun 02, 2020 | 37.15 | 37.72 | 36.88 | 37.31 | 6,938,386 | +0.68(+1.87%) |
Jun 01, 2020 | 35.67 | 36.88 | 35.15 | 36.62 | 7,516,521 | +1.02(+2.87%) |
May 29, 2020 | 35.96 | 36.10 | 35.17 | 35.60 | 12,058,925 | -0.70(-1.93%) |
May 28, 2020 | 37.75 | 37.75 | 36.11 | 36.30 | 6,956,634 | -1.40(-3.72%) |
May 27, 2020 | 37.42 | 37.71 | 36.26 | 37.70 | 6,833,340 | +0.84(+2.29%) |
May 26, 2020 | 37.82 | 38.08 | 36.71 | 36.86 | 9,125,047 | +0.33(+0.90%) |
May 22, 2020 | 36.22 | 36.60 | 35.70 | 36.53 | 5,537,843 | -0.37(-1.01%) |
May 21, 2020 | 37.47 | 37.87 | 36.82 | 36.90 | 7,872,817 | -0.36(-0.97%) |
May 20, 2020 | 36.79 | 37.81 | 36.55 | 37.26 | 8,529,032 | +1.25(+3.47%) |
May 19, 2020 | 36.88 | 37.04 | 35.96 | 36.02 | 7,258,522 | -0.78(-2.13%) |
May 18, 2020 | 36.67 | 37.65 | 36.44 | 36.80 | 10,721,227 | +2.30(+6.68%) |
May 15, 2020 | 33.65 | 35.07 | 33.53 | 34.50 | 8,580,565 | +0.79(+2.35%) |
May 14, 2020 | 32.86 | 34.15 | 31.89 | 33.70 | 7,959,977 | +0.03(+0.10%) |
May 13, 2020 | 34.62 | 34.76 | 33.37 | 33.67 | 9,080,324 | -1.43(-4.06%) |
May 12, 2020 | 35.97 | 36.42 | 35.05 | 35.10 | 8,737,407 | -0.58(-1.63%) |
May 11, 2020 | 35.64 | 36.53 | 35.52 | 35.68 | 8,383,859 | -0.68(-1.88%) |
May 08, 2020 | 36.40 | 36.59 | 35.50 | 36.36 | 8,264,350 | +0.91(+2.57%) |
May 07, 2020 | 35.10 | 36.23 | 35.02 | 35.45 | 11,393,057 | +1.61(+4.77%) |
May 06, 2020 | 34.34 | 34.96 | 33.28 | 33.84 | 9,826,180 | -0.36(-1.05%) |
May 05, 2020 | 36.02 | 36.41 | 33.97 | 34.20 | 12,081,000 | +0.47(+1.39%) |
May 04, 2020 | 32.27 | 33.76 | 31.88 | 33.73 | 14,975,280 | +1.02(+3.12%) |
May 01, 2020 | 33.88 | 34.51 | 32.35 | 32.71 | 11,076,593 | -2.47(-7.03%) |
Apr 30, 2020 | 35.58 | 36.42 | 34.13 | 35.18 | 14,071,895 | -0.09(-0.26%) |
Apr 29, 2020 | 33.49 | 35.55 | 33.13 | 35.27 | 15,502,303 | +3.12(+9.69%) |
Apr 28, 2020 | 31.66 | 32.58 | 31.39 | 32.16 | 11,302,805 | +1.11(+3.58%) |
Apr 27, 2020 | 29.98 | 31.26 | 28.98 | 31.05 | 9,931,162 | +0.89(+2.94%) |
Apr 24, 2020 | 30.90 | 31.17 | 29.90 | 30.16 | 10,394,163 | -0.08(-0.25%) |
Apr 23, 2020 | 30.59 | 31.09 | 29.56 | 30.24 | 11,784,056 | +1.00(+3.43%) |
Apr 22, 2020 | 29.42 | 29.69 | 28.86 | 29.23 | 14,419,130 | +1.50(+5.39%) |
Apr 21, 2020 | 27.54 | 28.52 | 27.25 | 27.74 | 16,320,865 | -1.15(-3.99%) |
Apr 20, 2020 | 27.13 | 29.81 | 27.08 | 28.89 | 15,826,078 | -0.58(-1.96%) |
Apr 17, 2020 | 26.73 | 29.55 | 26.62 | 29.47 | 15,750,574 | +3.50(+13.49%) |
Apr 16, 2020 | 26.61 | 26.93 | 25.51 | 25.96 | 15,810,751 | -0.94(-3.51%) |
Apr 15, 2020 | 26.88 | 27.58 | 25.68 | 26.91 | 13,584,496 | -1.57(-5.52%) |
Apr 14, 2020 | 28.72 | 28.81 | 28.14 | 28.48 | 13,260,401 | -0.18(-0.64%) |
Apr 13, 2020 | 30.03 | 30.07 | 28.22 | 28.66 | 12,231,341 | -0.36(-1.24%) |
Apr 09, 2020 | 31.70 | 31.74 | 27.82 | 29.02 | 16,992,182 | -0.79(-2.66%) |
Apr 08, 2020 | 28.46 | 29.99 | 28.30 | 29.82 | 9,773,152 | +2.01(+7.24%) |
Apr 07, 2020 | 29.15 | 30.03 | 27.59 | 27.80 | 14,004,742 | +0.39(+1.43%) |
Apr 06, 2020 | 27.98 | 28.25 | 26.57 | 27.41 | 16,191,830 | -0.09(-0.33%) |
Apr 03, 2020 | 28.92 | 29.23 | 26.42 | 27.50 | 13,766,944 | -0.79(-2.81%) |
Apr 02, 2020 | 26.12 | 29.60 | 25.66 | 28.30 | 17,579,404 | +3.54(+14.31%) |
Apr 01, 2020 | 24.50 | 25.51 | 24.09 | 24.75 | 13,279,659 | -0.99(-3.83%) |
Mar 31, 2020 | 25.10 | 26.68 | 24.83 | 25.74 | 16,137,380 | +1.26(+5.16%) |
Mar 30, 2020 | 23.83 | 25.19 | 23.00 | 24.48 | 13,269,952 | +0.03(+0.14%) |
Mar 27, 2020 | 25.17 | 25.30 | 24.07 | 24.44 | 12,740,607 | -2.37(-8.85%) |
Mar 26, 2020 | 26.01 | 27.13 | 25.41 | 26.82 | 16,247,119 | +0.96(+3.72%) |
Mar 25, 2020 | 26.10 | 27.21 | 24.64 | 25.86 | 17,106,426 | +0.17(+0.65%) |
Mar 24, 2020 | 22.10 | 25.80 | 22.10 | 25.69 | 20,010,110 | +5.17(+25.21%) |
Mar 23, 2020 | 22.35 | 22.54 | 19.51 | 20.52 | 19,430,646 | -1.91(-8.53%) |
Mar 20, 2020 | 22.61 | 23.73 | 21.64 | 22.43 | 28,468,206 | +1.04(+4.88%) |
Mar 19, 2020 | 19.33 | 21.72 | 17.55 | 21.39 | 18,732,202 | +2.44(+12.88%) |
Mar 18, 2020 | 20.27 | 21.39 | 17.42 | 18.95 | 20,385,598 | -2.99(-13.64%) |
Mar 17, 2020 | 22.03 | 22.44 | 20.38 | 21.94 | 22,368,566 | +0.14(+0.65%) |
Mar 16, 2020 | 22.97 | 26.03 | 21.65 | 21.79 | 16,481,755 | -4.43(-16.89%) |
Mar 13, 2020 | 25.57 | 26.52 | 23.05 | 26.22 | 20,949,032 | +2.66(+11.28%) |
Mar 12, 2020 | 25.35 | 26.25 | 23.25 | 23.57 | 19,838,334 | -3.64(-13.39%) |
Mar 11, 2020 | 28.07 | 28.36 | 26.33 | 27.21 | 22,090,646 | -1.94(-6.65%) |
Mar 10, 2020 | 30.62 | 31.27 | 27.58 | 29.15 | 24,319,828 | +0.68(+2.38%) |
Mar 09, 2020 | 28.37 | 30.25 | 26.74 | 28.47 | 35,684,056 | -9.41(-24.84%) |
Mar 06, 2020 | 38.42 | 38.85 | 37.34 | 37.88 | 17,356,552 | -1.98(-4.97%) |
Mar 05, 2020 | 40.10 | 40.65 | 39.09 | 39.86 | 11,491,410 | -1.45(-3.50%) |
Mar 04, 2020 | 40.74 | 41.41 | 39.90 | 41.31 | 10,678,803 | +1.09(+2.72%) |
Mar 03, 2020 | 41.39 | 43.03 | 39.65 | 40.21 | 14,102,600 | -0.93(-2.25%) |
Mar 02, 2020 | 41.22 | 41.27 | 39.18 | 41.14 | 12,768,843 | +0.68(+1.67%) |
Feb 28, 2020 | 38.06 | 40.48 | 37.71 | 40.46 | 19,814,878 | +1.08(+2.74%) |
Feb 27, 2020 | 41.45 | 41.46 | 39.39 | 39.39 | 17,560,634 | -3.38(-7.90%) |
Feb 26, 2020 | 45.14 | 45.34 | 42.71 | 42.76 | 13,936,580 | -2.22(-4.94%) |
Feb 25, 2020 | 47.23 | 47.37 | 44.74 | 44.99 | 12,501,060 | -2.13(-4.52%) |
Feb 24, 2020 | 46.92 | 47.58 | 46.79 | 47.12 | 12,383,733 | -1.72(-3.52%) |
Feb 21, 2020 | 48.74 | 48.98 | 48.28 | 48.84 | 6,242,026 | -0.37(-0.75%) |
Feb 20, 2020 | 49.51 | 49.77 | 48.95 | 49.21 | 6,886,564 | -0.32(-0.64%) |
Feb 19, 2020 | 49.10 | 49.61 | 49.04 | 49.52 | 6,258,632 | +0.80(+1.65%) |
Feb 18, 2020 | 48.81 | 48.95 | 48.23 | 48.72 | 4,712,089 | -0.27(-0.55%) |
Feb 14, 2020 | 49.20 | 49.39 | 48.62 | 48.99 | 5,031,170 | -0.17(-0.34%) |
Feb 13, 2020 | 49.38 | 49.68 | 48.97 | 49.16 | 7,174,428 | -0.43(-0.88%) |
Feb 12, 2020 | 49.71 | 50.74 | 49.41 | 49.59 | 7,112,676 | +0.87(+1.79%) |
Feb 11, 2020 | 48.83 | 48.97 | 48.30 | 48.72 | 7,402,820 | +0.70(+1.45%) |
Feb 10, 2020 | 47.68 | 48.25 | 47.47 | 48.02 | 8,140,953 | -0.10(-0.21%) |
Feb 07, 2020 | 47.97 | 48.44 | 47.76 | 48.12 | 6,124,002 | -0.35(-0.72%) |
Feb 06, 2020 | 49.02 | 49.02 | 48.07 | 48.47 | 7,112,277 | -0.31(-0.63%) |
Feb 05, 2020 | 47.53 | 48.92 | 47.15 | 48.78 | 15,535,759 | +1.90(+4.05%) |
Feb 04, 2020 | 48.90 | 49.64 | 46.83 | 46.88 | 16,147,479 | -2.23(-4.55%) |
Feb 03, 2020 | 49.30 | 50.07 | 48.84 | 49.11 | 8,454,062 | -0.21(-0.42%) |
Jan 31, 2020 | 49.79 | 50.13 | 49.05 | 49.32 | 9,246,619 | -1.21(-2.40%) |
Jan 30, 2020 | 49.58 | 50.61 | 49.45 | 50.53 | 8,351,813 | +0.33(+0.66%) |
Jan 29, 2020 | 51.11 | 51.18 | 50.01 | 50.20 | 4,943,832 | -0.57(-1.13%) |
Jan 28, 2020 | 51.12 | 51.18 | 50.54 | 50.77 | 5,814,160 | +0.12(+0.23%) |
Jan 27, 2020 | 50.93 | 51.31 | 50.49 | 50.65 | 8,822,536 | -1.31(-2.52%) |
Jan 24, 2020 | 52.03 | 52.03 | 51.49 | 51.96 | 6,856,332 | -0.43(-0.82%) |
Jan 23, 2020 | 51.46 | 52.57 | 51.13 | 52.39 | 7,469,891 | +0.11(+0.21%) |
Jan 22, 2020 | 52.94 | 52.94 | 52.14 | 52.29 | 8,133,576 | -0.85(-1.59%) |
Jan 21, 2020 | 53.58 | 53.81 | 53.06 | 53.13 | 8,404,286 | -0.86(-1.60%) |
Jan 17, 2020 | 54.17 | 54.29 | 53.81 | 54.00 | 5,742,833 | +0.00(+0.00%) |
Jan 16, 2020 | 54.26 | 54.44 | 53.73 | 54.00 | 5,200,152 | +0.06(+0.11%) |
Jan 15, 2020 | 53.94 | 54.21 | 53.47 | 53.94 | 4,739,951 | -0.12(-0.21%) |
Jan 14, 2020 | 54.12 | 54.21 | 53.66 | 54.05 | 7,374,441 | +0.01(+0.02%) |
Jan 13, 2020 | 54.24 | 54.36 | 53.84 | 54.05 | 4,429,081 | -0.24(-0.44%) |
Jan 10, 2020 | 54.65 | 54.93 | 54.21 | 54.29 | 8,716,623 | -0.54(-0.98%) |
Jan 09, 2020 | 53.58 | 54.89 | 53.35 | 54.83 | 7,236,629 | +0.94(+1.74%) |
Jan 08, 2020 | 55.14 | 55.29 | 53.54 | 53.89 | 7,796,984 | -1.28(-2.32%) |
Jan 07, 2020 | 55.13 | 55.17 | 54.55 | 55.17 | 7,202,632 | +0.00(+0.00%) |
Jan 06, 2020 | 55.00 | 55.55 | 54.67 | 55.17 | 10,633,413 | +0.65(+1.19%) |
Jan 03, 2020 | 55.63 | 55.71 | 53.99 | 54.52 | 7,633,251 | +0.20(+0.37%) |