Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.31 | 50.31 | 50.31 | 10,222,544 | +1.39(+2.84%) | |
Dec 30, 2020 | 49.22 | 49.43 | 48.84 | 48.92 | 10,222,544 | -0.16(-0.32%) |
Dec 29, 2020 | 49.19 | 49.80 | 48.97 | 49.07 | 8,822,276 | -0.05(-0.11%) |
Dec 28, 2020 | 49.26 | 49.77 | 48.96 | 49.13 | 9,508,021 | -0.16(-0.32%) |
Dec 24, 2020 | 49.51 | 49.58 | 49.19 | 49.28 | 3,985,170 | -0.27(-0.54%) |
Dec 23, 2020 | 49.13 | 49.76 | 49.13 | 49.55 | 9,834,754 | +0.33(+0.67%) |
Dec 22, 2020 | 50.27 | 50.36 | 49.06 | 49.22 | 17,329,774 | -1.33(-2.63%) |
Dec 21, 2020 | 50.47 | 50.61 | 49.83 | 50.55 | 14,052,476 | -0.47(-0.91%) |
Dec 18, 2020 | 51.10 | 51.10 | 50.54 | 51.02 | 25,703,674 | +0.01(+0.02%) |
Dec 17, 2020 | 50.89 | 51.19 | 50.61 | 51.01 | 10,961,003 | +0.11(+0.22%) |
Dec 16, 2020 | 51.22 | 51.35 | 50.68 | 50.90 | 10,170,812 | -0.42(-0.82%) |
Dec 15, 2020 | 51.66 | 51.87 | 51.17 | 51.32 | 9,349,920 | -0.35(-0.69%) |
Dec 14, 2020 | 52.15 | 52.17 | 51.60 | 51.67 | 14,163,933 | -0.21(-0.40%) |
Dec 11, 2020 | 51.42 | 51.92 | 51.31 | 51.88 | 9,187,783 | +0.26(+0.51%) |
Dec 10, 2020 | 51.80 | 52.00 | 51.34 | 51.62 | 8,471,939 | -0.32(-0.61%) |
Dec 09, 2020 | 52.23 | 52.43 | 51.63 | 51.93 | 8,465,424 | -0.30(-0.57%) |
Dec 08, 2020 | 51.71 | 52.30 | 51.68 | 52.23 | 7,239,101 | +0.29(+0.56%) |
Dec 07, 2020 | 52.66 | 52.68 | 51.58 | 51.94 | 8,660,925 | -0.62(-1.19%) |
Dec 04, 2020 | 51.93 | 52.66 | 51.83 | 52.56 | 8,470,103 | +0.60(+1.15%) |
Dec 03, 2020 | 52.13 | 52.54 | 51.70 | 51.97 | 8,626,332 | -0.23(-0.44%) |
Dec 02, 2020 | 52.15 | 52.83 | 52.05 | 52.20 | 7,574,026 | +0.01(+0.02%) |
Dec 01, 2020 | 51.93 | 52.91 | 51.91 | 52.19 | 11,266,590 | +0.38(+0.74%) |
Nov 30, 2020 | 51.03 | 51.91 | 50.92 | 51.80 | 19,105,118 | +0.55(+1.07%) |
Nov 27, 2020 | 50.92 | 51.28 | 50.62 | 51.26 | 5,903,295 | +0.45(+0.89%) |
Nov 25, 2020 | 51.39 | 51.61 | 50.77 | 50.80 | 9,762,818 | -0.64(-1.24%) |
Nov 24, 2020 | 50.92 | 52.07 | 50.88 | 51.45 | 9,166,888 | +0.31(+0.60%) |
Nov 23, 2020 | 51.29 | 51.47 | 50.69 | 51.14 | 10,170,223 | -0.19(-0.37%) |
Nov 20, 2020 | 50.89 | 51.45 | 50.79 | 51.33 | 11,061,505 | -0.44(-0.86%) |
Nov 19, 2020 | 51.66 | 52.05 | 51.15 | 51.77 | 8,703,293 | -0.23(-0.44%) |
Nov 18, 2020 | 52.12 | 52.63 | 51.71 | 52.00 | 10,401,134 | -0.06(-0.11%) |
Nov 17, 2020 | 51.91 | 52.13 | 51.55 | 52.06 | 6,426,275 | -0.10(-0.20%) |
Nov 16, 2020 | 51.45 | 52.34 | 51.45 | 52.16 | 8,157,371 | +0.43(+0.83%) |
Nov 13, 2020 | 51.20 | 52.06 | 51.04 | 51.73 | 7,899,753 | +0.52(+1.01%) |
Nov 12, 2020 | 51.15 | 51.22 | 50.31 | 51.21 | 10,805,275 | -0.10(-0.20%) |
Nov 11, 2020 | 52.03 | 52.19 | 50.86 | 51.32 | 8,588,966 | -0.44(-0.86%) |
Nov 10, 2020 | 49.90 | 52.47 | 49.68 | 51.76 | 12,323,127 | +1.34(+2.66%) |
Nov 09, 2020 | 50.72 | 51.55 | 50.37 | 50.42 | 12,639,722 | -0.02(-0.03%) |
Nov 06, 2020 | 50.74 | 50.80 | 50.14 | 50.44 | 8,443,635 | -0.48(-0.94%) |
Nov 05, 2020 | 51.52 | 51.63 | 50.55 | 50.92 | 8,801,316 | -0.20(-0.40%) |
Nov 04, 2020 | 50.71 | 52.25 | 50.69 | 51.12 | 15,141,633 | +0.89(+1.77%) |
Nov 03, 2020 | 50.22 | 50.71 | 49.87 | 50.23 | 7,715,541 | +0.26(+0.51%) |
Nov 02, 2020 | 50.19 | 50.51 | 49.38 | 49.98 | 10,934,567 | +0.32(+0.65%) |
Oct 30, 2020 | 49.34 | 50.02 | 48.82 | 49.65 | 13,903,416 | -0.32(-0.65%) |
Oct 29, 2020 | 49.35 | 50.28 | 48.70 | 49.98 | 14,669,308 | -0.16(-0.32%) |
Oct 28, 2020 | 50.64 | 50.86 | 49.58 | 50.14 | 14,200,794 | -1.10(-2.15%) |
Oct 27, 2020 | 51.07 | 51.41 | 50.75 | 51.24 | 9,007,737 | +0.04(+0.08%) |
Oct 26, 2020 | 51.54 | 51.82 | 50.72 | 51.20 | 11,995,265 | -0.71(-1.37%) |
Oct 23, 2020 | 54.12 | 54.34 | 51.88 | 51.91 | 36,265,108 | +0.10(+0.20%) |
Oct 22, 2020 | 51.16 | 52.00 | 50.93 | 51.80 | 18,953,922 | +0.39(+0.76%) |
Oct 21, 2020 | 51.44 | 51.65 | 51.15 | 51.41 | 8,768,842 | -0.29(-0.56%) |
Oct 20, 2020 | 51.74 | 52.00 | 51.10 | 51.70 | 10,780,573 | -0.02(-0.03%) |
Oct 19, 2020 | 52.94 | 53.02 | 51.41 | 51.72 | 11,290,379 | -1.22(-2.31%) |
Oct 16, 2020 | 53.28 | 53.67 | 52.79 | 52.94 | 14,413,451 | -0.82(-1.52%) |
Oct 15, 2020 | 54.20 | 54.26 | 53.49 | 53.76 | 11,270,849 | -0.93(-1.70%) |
Oct 14, 2020 | 55.00 | 55.15 | 54.17 | 54.69 | 8,362,506 | -0.38(-0.68%) |
Oct 13, 2020 | 55.12 | 55.49 | 54.65 | 55.07 | 7,549,536 | -0.05(-0.09%) |
Oct 12, 2020 | 54.71 | 55.49 | 54.26 | 55.12 | 9,074,757 | +0.61(+1.11%) |
Oct 09, 2020 | 55.17 | 55.23 | 54.41 | 54.51 | 10,967,110 | +0.44(+0.82%) |
Oct 08, 2020 | 54.08 | 54.69 | 53.81 | 54.07 | 7,518,266 | +0.41(+0.76%) |
Oct 07, 2020 | 53.56 | 53.94 | 53.19 | 53.66 | 7,429,441 | +0.27(+0.51%) |
Oct 06, 2020 | 54.47 | 54.47 | 53.24 | 53.38 | 9,829,777 | -0.92(-1.70%) |
Oct 05, 2020 | 54.40 | 54.72 | 53.88 | 54.31 | 11,931,353 | +1.22(+2.30%) |
Oct 02, 2020 | 54.05 | 54.51 | 53.07 | 53.08 | 9,130,983 | -0.98(-1.82%) |
Oct 01, 2020 | 54.08 | 54.40 | 53.55 | 54.07 | 9,779,847 | +0.11(+0.21%) |
Sep 30, 2020 | 53.24 | 54.15 | 53.03 | 53.96 | 11,793,107 | +0.93(+1.76%) |
Sep 29, 2020 | 53.76 | 53.82 | 52.90 | 53.02 | 10,146,378 | -0.64(-1.19%) |
Sep 28, 2020 | 53.74 | 54.14 | 53.38 | 53.67 | 8,750,207 | +0.51(+0.96%) |
Sep 25, 2020 | 53.02 | 53.37 | 52.74 | 53.15 | 8,365,285 | +0.00(+0.00%) |
Sep 24, 2020 | 53.54 | 53.66 | 52.64 | 53.15 | 10,542,867 | -0.72(-1.33%) |
Sep 23, 2020 | 54.23 | 54.72 | 53.78 | 53.87 | 9,975,614 | -0.26(-0.49%) |
Sep 22, 2020 | 54.72 | 55.14 | 54.04 | 54.13 | 8,457,551 | -0.69(-1.26%) |
Sep 21, 2020 | 55.34 | 55.48 | 54.19 | 54.83 | 10,035,363 | -0.72(-1.29%) |
Sep 18, 2020 | 55.46 | 55.65 | 54.69 | 55.54 | 16,696,841 | +0.01(+0.02%) |
Sep 17, 2020 | 55.35 | 55.96 | 54.99 | 55.54 | 9,951,211 | -0.52(-0.93%) |
Sep 16, 2020 | 56.63 | 56.82 | 56.02 | 56.06 | 8,861,038 | -0.47(-0.83%) |
Sep 15, 2020 | 57.24 | 57.32 | 56.29 | 56.53 | 9,746,493 | -0.12(-0.21%) |
Sep 14, 2020 | 55.02 | 57.99 | 54.91 | 56.65 | 22,077,022 | +1.23(+2.22%) |
Sep 11, 2020 | 54.39 | 55.69 | 54.27 | 55.42 | 12,086,151 | +1.53(+2.84%) |
Sep 10, 2020 | 54.66 | 54.96 | 53.70 | 53.89 | 9,960,456 | -0.63(-1.15%) |
Sep 09, 2020 | 54.32 | 54.99 | 53.75 | 54.51 | 11,013,495 | +0.31(+0.58%) |
Sep 08, 2020 | 55.03 | 55.24 | 54.04 | 54.20 | 12,693,387 | -1.58(-2.83%) |
Sep 04, 2020 | 55.53 | 56.56 | 55.42 | 55.78 | 10,369,363 | +0.08(+0.15%) |
Sep 03, 2020 | 56.45 | 56.98 | 55.33 | 55.69 | 12,368,092 | -0.74(-1.32%) |
Sep 02, 2020 | 55.20 | 56.58 | 55.20 | 56.44 | 9,862,155 | +0.81(+1.46%) |
Sep 01, 2020 | 56.05 | 56.17 | 54.85 | 55.63 | 9,883,150 | -0.78(-1.38%) |
Aug 31, 2020 | 55.31 | 56.52 | 55.28 | 56.40 | 10,748,107 | +1.26(+2.28%) |
Aug 28, 2020 | 55.11 | 55.56 | 54.91 | 55.15 | 8,071,990 | -0.25(-0.44%) |
Aug 27, 2020 | 55.42 | 55.64 | 55.20 | 55.39 | 9,369,489 | -0.04(-0.08%) |
Aug 26, 2020 | 55.67 | 55.67 | 55.06 | 55.43 | 8,897,051 | -0.38(-0.68%) |
Aug 25, 2020 | 55.69 | 55.97 | 55.53 | 55.81 | 8,821,457 | -0.03(-0.05%) |
Aug 24, 2020 | 56.07 | 56.58 | 55.39 | 55.84 | 10,131,564 | -0.35(-0.63%) |
Aug 21, 2020 | 55.58 | 56.51 | 55.27 | 56.19 | 11,713,492 | +0.38(+0.68%) |
Aug 20, 2020 | 55.64 | 55.91 | 55.39 | 55.81 | 9,868,100 | +0.30(+0.53%) |
Aug 19, 2020 | 55.93 | 57.01 | 55.35 | 55.52 | 23,281,460 | -2.84(-4.87%) |
Aug 18, 2020 | 58.50 | 58.94 | 58.29 | 58.36 | 7,390,730 | -0.08(-0.13%) |
Aug 17, 2020 | 57.73 | 58.60 | 57.72 | 58.43 | 8,100,728 | +0.55(+0.95%) |
Aug 14, 2020 | 57.54 | 58.15 | 57.46 | 57.88 | 10,851,015 | +0.27(+0.47%) |
Aug 13, 2020 | 58.28 | 58.47 | 57.45 | 57.61 | 8,835,018 | -0.56(-0.96%) |
Aug 12, 2020 | 58.04 | 58.40 | 57.78 | 58.17 | 10,790,441 | +0.63(+1.09%) |
Aug 11, 2020 | 57.84 | 58.46 | 57.39 | 57.55 | 12,105,255 | -0.35(-0.60%) |
Aug 10, 2020 | 58.42 | 58.52 | 57.43 | 57.89 | 12,158,332 | -0.71(-1.21%) |
Aug 07, 2020 | 58.61 | 58.92 | 58.14 | 58.60 | 9,548,898 | +0.46(+0.78%) |
Aug 06, 2020 | 58.32 | 58.84 | 57.98 | 58.15 | 9,837,824 | -0.16(-0.28%) |
Aug 05, 2020 | 59.69 | 59.84 | 58.29 | 58.31 | 14,527,676 | -1.52(-2.54%) |
Aug 04, 2020 | 60.86 | 61.10 | 59.55 | 59.83 | 11,580,637 | -0.79(-1.30%) |
Aug 03, 2020 | 58.91 | 60.97 | 58.82 | 60.61 | 11,448,661 | +1.86(+3.16%) |
Jul 31, 2020 | 58.92 | 59.85 | 57.90 | 58.75 | 24,329,696 | -2.37(-3.87%) |
Jul 30, 2020 | 61.31 | 61.35 | 60.60 | 61.12 | 10,950,166 | -0.57(-0.93%) |
Jul 29, 2020 | 62.40 | 62.40 | 61.29 | 61.69 | 9,872,877 | -0.61(-0.98%) |
Jul 28, 2020 | 63.10 | 63.41 | 62.20 | 62.30 | 6,482,800 | -0.68(-1.09%) |
Jul 27, 2020 | 62.44 | 63.03 | 61.96 | 62.99 | 9,084,409 | +0.76(+1.22%) |
Jul 24, 2020 | 63.77 | 63.92 | 61.79 | 62.23 | 9,643,572 | -1.62(-2.54%) |
Jul 23, 2020 | 64.58 | 64.90 | 63.69 | 63.85 | 6,923,013 | -0.58(-0.90%) |
Jul 22, 2020 | 64.96 | 65.28 | 64.19 | 64.43 | 5,601,837 | -0.45(-0.69%) |
Jul 21, 2020 | 65.36 | 65.90 | 64.73 | 64.88 | 6,680,215 | -1.10(-1.66%) |
Jul 20, 2020 | 65.70 | 66.70 | 65.30 | 65.98 | 8,252,124 | +0.48(+0.74%) |
Jul 17, 2020 | 64.67 | 65.61 | 64.40 | 65.50 | 8,213,053 | +0.74(+1.14%) |
Jul 16, 2020 | 64.73 | 64.85 | 63.91 | 64.76 | 5,751,347 | -0.01(-0.01%) |
Jul 15, 2020 | 65.06 | 65.31 | 64.42 | 64.77 | 7,121,145 | -0.46(-0.70%) |
Jul 14, 2020 | 64.40 | 65.36 | 63.75 | 65.23 | 8,164,614 | +0.43(+0.67%) |
Jul 13, 2020 | 64.66 | 66.20 | 64.18 | 64.80 | 11,386,845 | +0.30(+0.47%) |
Jul 10, 2020 | 64.31 | 64.94 | 63.81 | 64.49 | 11,306,159 | +1.36(+2.16%) |
Jul 09, 2020 | 63.47 | 64.09 | 62.49 | 63.13 | 6,151,125 | -0.79(-1.24%) |
Jul 08, 2020 | 64.81 | 65.07 | 63.32 | 63.92 | 7,446,829 | -0.65(-1.01%) |
Jul 07, 2020 | 64.63 | 65.03 | 64.48 | 64.58 | 5,975,631 | -0.29(-0.44%) |
Jul 06, 2020 | 65.50 | 65.62 | 64.28 | 64.86 | 8,345,374 | +0.35(+0.54%) |
Jul 02, 2020 | 64.48 | 65.14 | 63.92 | 64.52 | 7,551,285 | +0.25(+0.38%) |
Jul 01, 2020 | 65.15 | 65.26 | 64.14 | 64.27 | 9,211,291 | -0.74(-1.14%) |
Jun 30, 2020 | 62.82 | 65.20 | 62.45 | 65.02 | 11,122,083 | +2.01(+3.19%) |
Jun 29, 2020 | 64.67 | 64.69 | 62.65 | 63.00 | 10,379,157 | -0.01(-0.01%) |
Jun 26, 2020 | 63.46 | 63.69 | 62.30 | 63.01 | 12,294,788 | -0.78(-1.22%) |
Jun 25, 2020 | 64.05 | 64.12 | 62.81 | 63.79 | 8,486,121 | -0.37(-0.58%) |
Jun 24, 2020 | 63.29 | 64.26 | 63.15 | 64.16 | 9,442,807 | +0.74(+1.17%) |
Jun 23, 2020 | 63.94 | 64.28 | 63.22 | 63.42 | 8,420,240 | -0.52(-0.82%) |
Jun 22, 2020 | 64.63 | 64.85 | 63.41 | 63.94 | 10,578,502 | -1.52(-2.32%) |
Jun 19, 2020 | 62.97 | 65.91 | 62.62 | 65.46 | 22,866,870 | +2.90(+4.63%) |
Jun 18, 2020 | 62.02 | 62.68 | 61.69 | 62.56 | 6,523,855 | +0.24(+0.38%) |
Jun 17, 2020 | 62.98 | 63.22 | 62.23 | 62.33 | 8,912,831 | -0.73(-1.15%) |
Jun 16, 2020 | 63.03 | 63.93 | 62.28 | 63.05 | 11,388,210 | +0.55(+0.88%) |
Jun 15, 2020 | 61.91 | 62.93 | 61.19 | 62.51 | 7,590,686 | +0.65(+1.05%) |
Jun 12, 2020 | 61.96 | 62.29 | 60.76 | 61.85 | 9,911,735 | +0.30(+0.49%) |
Jun 11, 2020 | 64.02 | 64.40 | 61.47 | 61.55 | 14,303,153 | -3.00(-4.65%) |
Jun 10, 2020 | 65.16 | 65.66 | 64.39 | 64.55 | 9,292,817 | -0.44(-0.67%) |
Jun 09, 2020 | 64.49 | 65.44 | 64.23 | 64.99 | 9,314,670 | +0.52(+0.81%) |
Jun 08, 2020 | 66.42 | 66.43 | 64.27 | 64.47 | 21,457,206 | +0.18(+0.29%) |
Jun 05, 2020 | 64.28 | 64.94 | 63.82 | 64.28 | 13,189,735 | -0.66(-1.02%) |
Jun 04, 2020 | 62.08 | 65.48 | 61.93 | 64.94 | 17,590,686 | +2.63(+4.22%) |
Jun 03, 2020 | 62.30 | 62.44 | 61.44 | 62.31 | 15,101,631 | +0.95(+1.56%) |
Jun 02, 2020 | 62.29 | 62.51 | 61.11 | 61.36 | 20,169,072 | -1.59(-2.53%) |
Jun 01, 2020 | 63.21 | 64.41 | 62.30 | 62.95 | 17,516,268 | -2.24(-3.43%) |
May 29, 2020 | 63.46 | 65.43 | 62.49 | 65.19 | 29,110,760 | +2.10(+3.33%) |
May 28, 2020 | 62.81 | 63.80 | 62.74 | 63.08 | 12,553,094 | +0.35(+0.56%) |
May 27, 2020 | 60.62 | 62.80 | 60.62 | 62.73 | 14,028,057 | +1.44(+2.35%) |
May 26, 2020 | 61.96 | 62.23 | 60.65 | 61.29 | 14,688,874 | -0.13(-0.22%) |
May 22, 2020 | 61.22 | 61.55 | 60.90 | 61.43 | 7,484,184 | -0.13(-0.22%) |
May 21, 2020 | 61.53 | 61.92 | 61.05 | 61.56 | 8,583,991 | -0.33(-0.53%) |
May 20, 2020 | 60.98 | 62.05 | 60.90 | 61.89 | 16,023,895 | +1.30(+2.14%) |
May 19, 2020 | 61.70 | 62.69 | 60.56 | 60.59 | 16,879,690 | -2.03(-3.24%) |
May 18, 2020 | 64.04 | 64.07 | 61.86 | 62.62 | 19,821,518 | -1.26(-1.97%) |
May 15, 2020 | 64.05 | 64.37 | 63.19 | 63.87 | 14,746,174 | -0.81(-1.26%) |
May 14, 2020 | 64.11 | 65.17 | 63.51 | 64.68 | 12,783,904 | +0.14(+0.22%) |
May 13, 2020 | 66.42 | 66.46 | 64.41 | 64.54 | 13,320,675 | -0.75(-1.14%) |
May 12, 2020 | 67.18 | 67.41 | 65.25 | 65.29 | 14,477,720 | -2.39(-3.53%) |
May 11, 2020 | 65.14 | 67.77 | 65.01 | 67.67 | 15,917,288 | +2.77(+4.27%) |
May 08, 2020 | 65.13 | 65.70 | 64.38 | 64.90 | 12,601,712 | -0.10(-0.15%) |
May 07, 2020 | 65.25 | 65.69 | 64.33 | 65.00 | 16,099,487 | +0.12(+0.18%) |
May 06, 2020 | 66.08 | 66.47 | 64.71 | 64.89 | 15,016,588 | -1.40(-2.11%) |
May 05, 2020 | 66.44 | 66.86 | 65.76 | 66.28 | 17,809,844 | -0.93(-1.38%) |
May 04, 2020 | 68.36 | 68.48 | 66.33 | 67.21 | 22,899,950 | +0.25(+0.38%) |
May 01, 2020 | 68.01 | 68.18 | 65.01 | 66.96 | 41,189,164 | -3.39(-4.82%) |
Apr 30, 2020 | 71.59 | 71.75 | 68.12 | 70.35 | 46,872,736 | +0.72(+1.03%) |
Apr 29, 2020 | 70.33 | 71.20 | 67.05 | 69.63 | 93,249,584 | +3.74(+5.68%) |
Apr 28, 2020 | 66.91 | 67.06 | 65.40 | 65.89 | 11,663,526 | -1.03(-1.54%) |
Apr 27, 2020 | 66.92 | 67.34 | 65.53 | 66.92 | 17,470,906 | +0.22(+0.33%) |
Apr 24, 2020 | 64.58 | 67.13 | 63.86 | 66.70 | 29,181,322 | +1.47(+2.26%) |
Apr 23, 2020 | 68.82 | 70.35 | 62.31 | 65.23 | 78,091,472 | -2.87(-4.22%) |
Apr 22, 2020 | 66.65 | 68.31 | 66.01 | 68.10 | 16,692,185 | +2.33(+3.54%) |
Apr 21, 2020 | 67.21 | 68.88 | 65.55 | 65.77 | 23,841,328 | -2.29(-3.36%) |
Apr 20, 2020 | 69.51 | 71.34 | 67.55 | 68.06 | 37,001,040 | -2.29(-3.25%) |
Apr 17, 2020 | 71.33 | 71.85 | 67.85 | 70.35 | 112,647,696 | +6.24(+9.73%) |
Apr 16, 2020 | 62.68 | 64.46 | 62.36 | 64.11 | 23,839,126 | +1.60(+2.56%) |
Apr 15, 2020 | 63.79 | 64.15 | 62.37 | 62.51 | 13,597,682 | -2.61(-4.01%) |
Apr 14, 2020 | 63.27 | 65.20 | 63.10 | 65.12 | 17,164,336 | +2.07(+3.28%) |
Apr 13, 2020 | 63.49 | 63.65 | 61.74 | 63.05 | 19,382,418 | +1.48(+2.41%) |
Apr 09, 2020 | 62.29 | 62.48 | 61.10 | 61.57 | 15,307,691 | -1.24(-1.97%) |
Apr 08, 2020 | 62.59 | 62.93 | 61.62 | 62.81 | 14,570,771 | +0.27(+0.43%) |
Apr 07, 2020 | 64.74 | 65.06 | 60.72 | 62.54 | 23,772,800 | -2.56(-3.94%) |
Apr 06, 2020 | 66.37 | 66.71 | 63.55 | 65.10 | 22,800,882 | -0.40(-0.61%) |
Apr 03, 2020 | 64.83 | 66.56 | 63.96 | 65.50 | 23,188,626 | +1.03(+1.60%) |
Apr 02, 2020 | 60.14 | 64.89 | 59.78 | 64.47 | 24,448,274 | +3.74(+6.16%) |
Apr 01, 2020 | 62.25 | 62.31 | 60.30 | 60.73 | 14,531,921 | -1.88(-3.01%) |
Mar 31, 2020 | 63.61 | 63.93 | 61.80 | 62.62 | 14,466,227 | -0.98(-1.54%) |
Mar 30, 2020 | 63.11 | 64.01 | 61.89 | 63.60 | 19,013,890 | +2.58(+4.23%) |
Mar 27, 2020 | 61.74 | 63.14 | 60.23 | 61.02 | 19,725,920 | -0.85(-1.37%) |
Mar 26, 2020 | 58.54 | 61.90 | 58.42 | 61.86 | 21,921,898 | +3.52(+6.03%) |
Mar 25, 2020 | 61.87 | 62.39 | 58.08 | 58.34 | 28,800,702 | -3.60(-5.81%) |
Mar 24, 2020 | 62.93 | 63.51 | 60.40 | 61.95 | 24,585,286 | +1.13(+1.86%) |
Mar 23, 2020 | 63.07 | 63.07 | 57.67 | 60.81 | 23,712,988 | -0.54(-0.89%) |
Mar 20, 2020 | 66.59 | 68.34 | 60.45 | 61.36 | 41,919,864 | -4.43(-6.73%) |
Mar 19, 2020 | 67.83 | 72.00 | 65.57 | 65.79 | 55,228,628 | -0.73(-1.10%) |
Mar 18, 2020 | 61.65 | 67.00 | 61.12 | 66.52 | 41,697,700 | +4.10(+6.58%) |
Mar 17, 2020 | 58.63 | 63.72 | 57.79 | 62.41 | 34,400,056 | +6.10(+10.83%) |
Mar 16, 2020 | 56.32 | 60.97 | 53.95 | 56.32 | 31,942,500 | -2.94(-4.96%) |
Mar 13, 2020 | 60.25 | 60.30 | 56.53 | 59.26 | 35,957,136 | +1.82(+3.16%) |
Mar 12, 2020 | 59.00 | 61.02 | 56.85 | 57.44 | 31,439,932 | -3.72(-6.08%) |
Mar 11, 2020 | 61.32 | 62.55 | 60.39 | 61.16 | 38,605,624 | +1.13(+1.88%) |
Mar 10, 2020 | 62.66 | 62.70 | 57.08 | 60.03 | 33,211,592 | -0.98(-1.61%) |
Mar 09, 2020 | 64.66 | 64.88 | 60.65 | 61.01 | 39,551,616 | -5.56(-8.35%) |
Mar 06, 2020 | 62.50 | 66.71 | 62.32 | 66.57 | 38,206,368 | +3.39(+5.37%) |
Mar 05, 2020 | 62.24 | 64.31 | 61.85 | 63.17 | 27,350,406 | +0.10(+0.16%) |
Mar 04, 2020 | 62.15 | 63.08 | 60.24 | 63.08 | 28,592,918 | +1.49(+2.43%) |
Mar 03, 2020 | 61.63 | 62.09 | 59.34 | 61.58 | 29,479,322 | -0.99(-1.58%) |
Mar 02, 2020 | 58.35 | 62.57 | 58.15 | 62.57 | 37,457,608 | +5.01(+8.71%) |
Feb 28, 2020 | 58.23 | 58.98 | 55.29 | 57.56 | 40,737,144 | -2.74(-4.54%) |
Feb 27, 2020 | 64.98 | 65.46 | 59.96 | 60.30 | 61,991,896 | -1.69(-2.73%) |
Feb 26, 2020 | 59.18 | 62.63 | 58.69 | 61.99 | 42,176,996 | +3.82(+6.56%) |
Feb 25, 2020 | 61.18 | 61.28 | 57.27 | 58.17 | 47,174,720 | -2.32(-3.84%) |
Feb 24, 2020 | 61.32 | 61.84 | 59.41 | 60.49 | 51,569,364 | +2.66(+4.59%) |
Feb 21, 2020 | 55.75 | 57.91 | 55.44 | 57.84 | 27,188,866 | +2.24(+4.03%) |
Feb 20, 2020 | 55.81 | 55.90 | 54.85 | 55.60 | 10,475,779 | -0.29(-0.52%) |
Feb 19, 2020 | 55.76 | 56.05 | 55.45 | 55.89 | 9,335,472 | +0.28(+0.51%) |
Feb 18, 2020 | 56.06 | 56.26 | 55.36 | 55.61 | 11,935,942 | -0.46(-0.81%) |
Feb 14, 2020 | 55.94 | 56.15 | 55.63 | 56.06 | 10,977,013 | +0.63(+1.14%) |
Feb 13, 2020 | 55.71 | 56.24 | 55.20 | 55.43 | 9,669,416 | -0.12(-0.22%) |
Feb 12, 2020 | 56.01 | 56.28 | 55.03 | 55.56 | 16,751,646 | -0.67(-1.20%) |
Feb 11, 2020 | 57.20 | 57.25 | 56.01 | 56.23 | 15,479,070 | -1.02(-1.78%) |
Feb 10, 2020 | 57.52 | 57.59 | 56.10 | 57.25 | 29,314,124 | +0.10(+0.17%) |
Feb 07, 2020 | 58.07 | 59.08 | 56.75 | 57.15 | 32,922,726 | +0.55(+0.97%) |
Feb 06, 2020 | 55.84 | 58.00 | 54.81 | 56.60 | 34,648,356 | +1.94(+3.55%) |
Feb 05, 2020 | 54.95 | 55.22 | 53.17 | 54.66 | 25,516,904 | -1.27(-2.27%) |
Feb 04, 2020 | 56.43 | 56.44 | 55.50 | 55.93 | 19,097,914 | +0.86(+1.57%) |
Feb 03, 2020 | 56.21 | 56.99 | 54.35 | 55.07 | 42,815,476 | +2.62(+5.00%) |
Jan 31, 2020 | 52.94 | 53.05 | 51.95 | 52.44 | 13,758,082 | -0.69(-1.30%) |
Jan 30, 2020 | 53.03 | 53.19 | 52.30 | 53.13 | 10,570,075 | -0.22(-0.42%) |
Jan 29, 2020 | 53.46 | 54.05 | 53.29 | 53.36 | 8,521,014 | -0.05(-0.09%) |
Jan 28, 2020 | 53.32 | 53.84 | 53.18 | 53.41 | 12,341,258 | +0.44(+0.83%) |
Jan 27, 2020 | 52.28 | 53.34 | 52.11 | 52.97 | 12,558,849 | +0.56(+1.08%) |
Jan 24, 2020 | 53.17 | 53.27 | 52.15 | 52.40 | 22,516,796 | -0.66(-1.24%) |
Jan 23, 2020 | 52.49 | 53.16 | 52.06 | 53.06 | 17,651,972 | +0.42(+0.80%) |
Jan 22, 2020 | 52.11 | 52.70 | 51.95 | 52.64 | 9,527,346 | +0.66(+1.28%) |
Jan 21, 2020 | 52.20 | 52.21 | 51.64 | 51.97 | 14,775,484 | -0.29(-0.56%) |
Jan 17, 2020 | 52.69 | 52.69 | 51.92 | 52.26 | 16,217,396 | -0.18(-0.35%) |
Jan 16, 2020 | 53.35 | 53.42 | 52.38 | 52.44 | 12,812,710 | -0.75(-1.40%) |
Jan 15, 2020 | 53.17 | 53.88 | 53.09 | 53.19 | 8,531,967 | -0.08(-0.16%) |
Jan 14, 2020 | 53.45 | 53.57 | 53.03 | 53.27 | 11,966,036 | -0.09(-0.17%) |
Jan 13, 2020 | 53.98 | 54.15 | 53.18 | 53.37 | 8,277,490 | -0.60(-1.11%) |
Jan 10, 2020 | 54.77 | 54.84 | 53.92 | 53.96 | 6,210,948 | -0.67(-1.23%) |
Jan 09, 2020 | 54.61 | 54.83 | 54.19 | 54.64 | 7,160,883 | +0.03(+0.06%) |
Jan 08, 2020 | 54.03 | 54.97 | 53.78 | 54.60 | 7,962,265 | +0.56(+1.04%) |
Jan 07, 2020 | 54.15 | 54.18 | 53.25 | 54.04 | 9,740,068 | -0.44(-0.81%) |
Jan 06, 2020 | 53.66 | 54.62 | 53.66 | 54.48 | 9,940,295 | +0.48(+0.89%) |
Jan 03, 2020 | 53.63 | 54.25 | 53.58 | 54.00 | 5,651,432 | -0.13(-0.25%) |