Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 57.51 | 57.51 | 57.51 | 1,221,804 | +0.33(+0.58%) | |
Dec 30, 2020 | 57.04 | 57.36 | 57.02 | 57.18 | 1,221,804 | +0.25(+0.44%) |
Dec 29, 2020 | 57.48 | 57.49 | 56.71 | 56.93 | 1,751,052 | -0.33(-0.58%) |
Dec 28, 2020 | 57.59 | 57.80 | 57.20 | 57.26 | 1,459,034 | +0.03(+0.05%) |
Dec 24, 2020 | 57.23 | 57.23 | 56.85 | 57.23 | 653,104 | +0.10(+0.17%) |
Dec 23, 2020 | 56.94 | 57.35 | 56.94 | 57.13 | 1,338,663 | +0.51(+0.90%) |
Dec 22, 2020 | 56.94 | 56.94 | 56.61 | 56.62 | 1,448,958 | -0.31(-0.55%) |
Dec 21, 2020 | 56.70 | 57.12 | 56.08 | 56.94 | 2,161,805 | -0.39(-0.69%) |
Dec 18, 2020 | 57.53 | 57.56 | 56.92 | 57.33 | 1,625,624 | -0.17(-0.30%) |
Dec 17, 2020 | 57.63 | 57.63 | 57.21 | 57.50 | 1,766,420 | +0.13(+0.22%) |
Dec 16, 2020 | 57.39 | 57.52 | 57.18 | 57.38 | 1,942,687 | +0.06(+0.11%) |
Dec 15, 2020 | 57.03 | 57.39 | 56.65 | 57.31 | 1,591,928 | +0.75(+1.33%) |
Dec 14, 2020 | 57.83 | 57.84 | 56.56 | 56.56 | 1,938,087 | -0.74(-1.28%) |
Dec 11, 2020 | 57.23 | 57.39 | 56.91 | 57.30 | 2,123,706 | -0.32(-0.56%) |
Dec 10, 2020 | 57.67 | 57.77 | 57.38 | 57.62 | 1,800,316 | -0.27(-0.46%) |
Dec 09, 2020 | 58.05 | 58.24 | 57.53 | 57.89 | 2,184,243 | +0.05(+0.09%) |
Dec 08, 2020 | 57.24 | 57.92 | 57.14 | 57.83 | 1,366,750 | +0.36(+0.63%) |
Dec 07, 2020 | 57.74 | 57.74 | 57.21 | 57.47 | 1,906,126 | -0.38(-0.66%) |
Dec 04, 2020 | 57.11 | 57.85 | 57.09 | 57.85 | 1,461,452 | +0.93(+1.64%) |
Dec 03, 2020 | 56.87 | 57.18 | 56.68 | 56.92 | 4,803,021 | +0.12(+0.22%) |
Dec 02, 2020 | 56.44 | 56.83 | 56.35 | 56.79 | 1,550,030 | +0.26(+0.46%) |
Dec 01, 2020 | 56.58 | 57.02 | 56.45 | 56.54 | 1,479,627 | +0.73(+1.31%) |
Nov 30, 2020 | 56.45 | 56.45 | 55.71 | 55.81 | 2,104,131 | -0.76(-1.35%) |
Nov 27, 2020 | 56.82 | 56.87 | 56.43 | 56.57 | 788,078 | -0.12(-0.20%) |
Nov 25, 2020 | 57.02 | 57.02 | 56.48 | 56.69 | 1,776,526 | -0.53(-0.93%) |
Nov 24, 2020 | 56.44 | 57.23 | 56.37 | 57.22 | 3,222,685 | +1.39(+2.48%) |
Nov 23, 2020 | 55.32 | 55.92 | 55.32 | 55.83 | 1,637,312 | +0.88(+1.60%) |
Nov 20, 2020 | 55.26 | 55.37 | 54.95 | 54.95 | 2,374,029 | -0.38(-0.69%) |
Nov 19, 2020 | 55.06 | 55.37 | 54.64 | 55.34 | 2,053,839 | +0.17(+0.31%) |
Nov 18, 2020 | 55.93 | 56.24 | 55.17 | 55.17 | 2,856,092 | -0.58(-1.04%) |
Nov 17, 2020 | 55.50 | 55.89 | 54.99 | 55.74 | 1,652,065 | -0.12(-0.21%) |
Nov 16, 2020 | 55.55 | 55.88 | 55.04 | 55.86 | 2,277,306 | +1.22(+2.23%) |
Nov 13, 2020 | 53.95 | 54.76 | 53.95 | 54.64 | 1,454,473 | +1.02(+1.91%) |
Nov 12, 2020 | 54.26 | 54.26 | 53.19 | 53.62 | 1,987,888 | -0.94(-1.73%) |
Nov 11, 2020 | 55.08 | 55.08 | 54.16 | 54.56 | 1,465,325 | -0.01(-0.02%) |
Nov 10, 2020 | 54.23 | 54.70 | 53.88 | 54.57 | 2,935,451 | +0.57(+1.05%) |
Nov 09, 2020 | 54.00 | 55.24 | 53.95 | 54.00 | 3,718,778 | +2.45(+4.76%) |
Nov 06, 2020 | 52.03 | 52.08 | 51.38 | 51.55 | 1,630,752 | -0.36(-0.68%) |
Nov 05, 2020 | 51.56 | 52.24 | 51.53 | 51.91 | 1,727,190 | +1.21(+2.38%) |
Nov 04, 2020 | 51.30 | 51.64 | 50.31 | 50.70 | 2,235,257 | -0.61(-1.19%) |
Nov 03, 2020 | 51.01 | 51.59 | 50.94 | 51.31 | 1,872,538 | +0.90(+1.78%) |
Nov 02, 2020 | 49.97 | 50.51 | 49.65 | 50.41 | 1,776,193 | +1.10(+2.23%) |
Oct 30, 2020 | 49.02 | 49.36 | 48.58 | 49.31 | 2,393,166 | -0.01(-0.02%) |
Oct 29, 2020 | 48.58 | 49.67 | 48.20 | 49.32 | 2,170,347 | +0.64(+1.31%) |
Oct 28, 2020 | 49.30 | 49.59 | 48.62 | 48.68 | 2,821,337 | -1.55(-3.08%) |
Oct 27, 2020 | 51.00 | 51.01 | 50.22 | 50.23 | 1,776,128 | -0.73(-1.43%) |
Oct 26, 2020 | 51.57 | 51.57 | 50.44 | 50.96 | 2,191,990 | -1.19(-2.28%) |
Oct 23, 2020 | 52.14 | 52.28 | 51.74 | 52.15 | 1,075,461 | +0.28(+0.55%) |
Oct 22, 2020 | 51.36 | 51.93 | 51.15 | 51.86 | 1,325,175 | +0.59(+1.14%) |
Oct 21, 2020 | 51.61 | 51.76 | 51.28 | 51.28 | 1,314,040 | -0.37(-0.72%) |
Oct 20, 2020 | 51.78 | 52.16 | 51.51 | 51.65 | 2,885,795 | +0.14(+0.28%) |
Oct 19, 2020 | 52.30 | 52.55 | 51.42 | 51.51 | 1,673,498 | -0.67(-1.28%) |
Oct 16, 2020 | 52.32 | 52.43 | 52.01 | 52.17 | 1,359,241 | +0.09(+0.17%) |
Oct 15, 2020 | 51.33 | 52.13 | 51.25 | 52.08 | 1,530,592 | +0.27(+0.51%) |
Oct 14, 2020 | 51.96 | 52.28 | 51.79 | 51.82 | 1,440,732 | -0.03(-0.05%) |
Oct 13, 2020 | 52.25 | 52.26 | 51.69 | 51.84 | 1,466,284 | -0.44(-0.83%) |
Oct 12, 2020 | 52.15 | 52.40 | 52.05 | 52.28 | 1,478,599 | +0.33(+0.63%) |
Oct 09, 2020 | 52.21 | 52.31 | 51.81 | 51.95 | 1,497,698 | +0.10(+0.19%) |
Oct 08, 2020 | 51.53 | 51.91 | 51.42 | 51.85 | 1,376,705 | +0.76(+1.50%) |
Oct 07, 2020 | 50.53 | 51.20 | 50.53 | 51.09 | 1,422,759 | +1.02(+2.04%) |
Oct 06, 2020 | 50.59 | 51.27 | 49.96 | 50.07 | 1,873,489 | -0.33(-0.65%) |
Oct 05, 2020 | 49.77 | 50.46 | 49.77 | 50.40 | 1,305,245 | +1.07(+2.18%) |
Oct 02, 2020 | 48.36 | 49.60 | 48.30 | 49.32 | 2,284,539 | +0.22(+0.45%) |
Oct 01, 2020 | 49.38 | 49.54 | 48.75 | 49.10 | 1,643,401 | -0.03(-0.05%) |
Sep 30, 2020 | 48.94 | 49.60 | 48.76 | 49.13 | 1,852,140 | +0.34(+0.69%) |
Sep 29, 2020 | 49.29 | 49.30 | 48.57 | 48.79 | 2,293,346 | -0.48(-0.97%) |
Sep 28, 2020 | 48.86 | 49.45 | 48.86 | 49.27 | 2,239,490 | +1.06(+2.19%) |
Sep 25, 2020 | 47.47 | 48.38 | 47.38 | 48.21 | 1,586,964 | +0.50(+1.04%) |
Sep 24, 2020 | 47.48 | 48.24 | 47.03 | 47.71 | 1,874,646 | +0.16(+0.34%) |
Sep 23, 2020 | 48.68 | 48.94 | 47.55 | 47.55 | 1,625,471 | -0.95(-1.95%) |
Sep 22, 2020 | 48.57 | 48.93 | 48.19 | 48.50 | 1,702,758 | +0.00(+0.00%) |
Sep 21, 2020 | 49.07 | 49.07 | 47.93 | 48.50 | 2,486,517 | -1.28(-2.58%) |
Sep 18, 2020 | 50.32 | 50.39 | 49.58 | 49.79 | 1,594,107 | -0.46(-0.91%) |
Sep 17, 2020 | 49.80 | 50.40 | 49.53 | 50.24 | 1,781,003 | -0.12(-0.24%) |
Sep 16, 2020 | 50.38 | 50.95 | 50.15 | 50.37 | 1,417,110 | +0.32(+0.63%) |
Sep 15, 2020 | 50.36 | 50.49 | 49.98 | 50.05 | 1,513,870 | -0.08(-0.16%) |
Sep 14, 2020 | 49.85 | 50.36 | 49.76 | 50.13 | 1,279,576 | +0.74(+1.50%) |
Sep 11, 2020 | 49.25 | 49.59 | 49.03 | 49.39 | 1,810,679 | +0.34(+0.70%) |
Sep 10, 2020 | 49.94 | 50.09 | 48.90 | 49.05 | 2,013,872 | -0.74(-1.48%) |
Sep 09, 2020 | 49.65 | 50.16 | 49.55 | 49.79 | 1,879,067 | +0.58(+1.18%) |
Sep 08, 2020 | 50.09 | 50.09 | 49.10 | 49.21 | 2,770,513 | -1.22(-2.42%) |
Sep 04, 2020 | 50.73 | 51.03 | 49.76 | 50.43 | 2,746,657 | +0.09(+0.17%) |
Sep 03, 2020 | 51.44 | 51.89 | 49.98 | 50.34 | 2,864,274 | -1.15(-2.24%) |
Sep 02, 2020 | 50.74 | 51.62 | 50.62 | 51.49 | 1,873,330 | +0.95(+1.88%) |
Sep 01, 2020 | 50.38 | 50.57 | 50.07 | 50.54 | 1,405,352 | +0.16(+0.31%) |
Aug 31, 2020 | 50.86 | 50.86 | 50.37 | 50.38 | 1,702,510 | -0.52(-1.02%) |
Aug 28, 2020 | 50.60 | 50.91 | 50.31 | 50.90 | 1,382,196 | +0.44(+0.87%) |
Aug 27, 2020 | 50.31 | 50.70 | 50.22 | 50.46 | 1,769,180 | +0.31(+0.61%) |
Aug 26, 2020 | 50.29 | 50.31 | 49.98 | 50.16 | 1,840,394 | -0.18(-0.35%) |
Aug 25, 2020 | 50.71 | 50.81 | 50.14 | 50.33 | 1,482,731 | -0.26(-0.52%) |
Aug 24, 2020 | 49.86 | 50.60 | 49.73 | 50.60 | 2,529,047 | +1.03(+2.08%) |
Aug 21, 2020 | 49.55 | 49.66 | 49.37 | 49.57 | 1,142,204 | -0.04(-0.09%) |
Aug 20, 2020 | 49.61 | 49.73 | 49.43 | 49.61 | 1,521,478 | -0.31(-0.62%) |
Aug 19, 2020 | 50.16 | 50.38 | 49.82 | 49.92 | 1,166,681 | -0.15(-0.30%) |
Aug 18, 2020 | 50.38 | 50.38 | 50.01 | 50.07 | 1,099,152 | -0.22(-0.44%) |
Aug 17, 2020 | 50.54 | 50.57 | 50.23 | 50.29 | 1,183,880 | -0.23(-0.45%) |
Aug 14, 2020 | 50.17 | 50.67 | 50.04 | 50.52 | 1,255,436 | +0.19(+0.38%) |
Aug 13, 2020 | 50.43 | 50.58 | 50.16 | 50.32 | 1,212,198 | -0.33(-0.66%) |
Aug 12, 2020 | 50.83 | 50.91 | 50.41 | 50.66 | 1,986,672 | +0.29(+0.58%) |
Aug 11, 2020 | 50.64 | 51.04 | 50.21 | 50.37 | 2,150,437 | +0.26(+0.53%) |
Aug 10, 2020 | 49.53 | 50.15 | 49.53 | 50.10 | 1,440,744 | +0.63(+1.28%) |
Aug 07, 2020 | 48.63 | 49.47 | 48.58 | 49.47 | 1,178,243 | +0.70(+1.44%) |
Aug 06, 2020 | 48.77 | 48.94 | 48.57 | 48.77 | 1,486,230 | -0.07(-0.14%) |
Aug 05, 2020 | 48.54 | 48.89 | 48.52 | 48.84 | 2,529,647 | +0.53(+1.09%) |
Aug 04, 2020 | 48.02 | 48.34 | 47.98 | 48.31 | 1,045,578 | +0.18(+0.37%) |
Aug 03, 2020 | 48.12 | 48.32 | 47.80 | 48.13 | 1,169,682 | +0.20(+0.42%) |
Jul 31, 2020 | 47.86 | 47.95 | 47.24 | 47.93 | 1,339,791 | -0.15(-0.31%) |
Jul 30, 2020 | 47.95 | 48.12 | 47.43 | 48.08 | 1,204,084 | -0.03(-0.05%) |
Jul 29, 2020 | 47.60 | 48.25 | 47.40 | 48.11 | 1,010,292 | +0.69(+1.47%) |
Jul 28, 2020 | 47.57 | 47.75 | 47.37 | 47.41 | 1,115,149 | -0.28(-0.59%) |
Jul 27, 2020 | 47.34 | 47.69 | 47.00 | 47.69 | 2,647,693 | +0.33(+0.71%) |
Jul 24, 2020 | 47.56 | 47.78 | 47.20 | 47.36 | 1,393,110 | -0.21(-0.44%) |
Jul 23, 2020 | 47.56 | 47.84 | 47.35 | 47.57 | 1,957,998 | +0.05(+0.11%) |
Jul 22, 2020 | 47.24 | 47.53 | 47.04 | 47.52 | 1,125,008 | +0.30(+0.63%) |
Jul 21, 2020 | 46.94 | 47.47 | 46.92 | 47.22 | 1,523,260 | +0.70(+1.51%) |
Jul 20, 2020 | 46.88 | 46.88 | 46.41 | 46.51 | 1,286,006 | -0.41(-0.88%) |
Jul 17, 2020 | 47.16 | 47.31 | 46.85 | 46.93 | 1,126,629 | -0.07(-0.15%) |
Jul 16, 2020 | 46.73 | 47.24 | 46.53 | 47.00 | 1,228,601 | +0.09(+0.19%) |
Jul 15, 2020 | 46.73 | 47.09 | 46.50 | 46.91 | 1,633,576 | +0.88(+1.91%) |
Jul 14, 2020 | 45.34 | 46.13 | 45.06 | 46.03 | 1,674,944 | +0.55(+1.22%) |
Jul 13, 2020 | 45.70 | 46.12 | 45.38 | 45.48 | 2,121,043 | +0.18(+0.41%) |
Jul 10, 2020 | 44.31 | 45.33 | 44.31 | 45.29 | 1,460,071 | +0.99(+2.22%) |
Jul 09, 2020 | 45.19 | 45.20 | 44.03 | 44.31 | 1,786,780 | -0.97(-2.14%) |
Jul 08, 2020 | 45.27 | 45.49 | 44.90 | 45.27 | 1,128,350 | +0.08(+0.18%) |
Jul 07, 2020 | 45.56 | 45.63 | 45.11 | 45.19 | 1,441,361 | -0.73(-1.59%) |
Jul 06, 2020 | 46.10 | 46.36 | 45.73 | 45.92 | 1,925,087 | +0.46(+1.01%) |
Jul 02, 2020 | 45.84 | 46.22 | 45.36 | 45.47 | 1,610,477 | +0.38(+0.84%) |
Jul 01, 2020 | 45.77 | 45.96 | 45.08 | 45.09 | 1,336,722 | -0.43(-0.95%) |
Jun 30, 2020 | 44.82 | 45.73 | 44.74 | 45.52 | 2,472,889 | +0.58(+1.29%) |
Jun 29, 2020 | 44.39 | 44.99 | 44.21 | 44.94 | 1,783,122 | +0.93(+2.12%) |
Jun 26, 2020 | 44.95 | 44.95 | 43.86 | 44.01 | 2,531,335 | -1.15(-2.55%) |
Jun 25, 2020 | 44.42 | 45.19 | 44.12 | 45.16 | 2,149,501 | +0.59(+1.32%) |
Jun 24, 2020 | 45.63 | 45.63 | 44.32 | 44.57 | 3,130,692 | -1.48(-3.21%) |
Jun 23, 2020 | 46.39 | 46.55 | 46.03 | 46.05 | 2,222,723 | +0.14(+0.30%) |
Jun 22, 2020 | 46.00 | 46.09 | 45.48 | 45.91 | 7,128,675 | -0.27(-0.59%) |
Jun 19, 2020 | 47.07 | 47.10 | 45.98 | 46.18 | 2,202,235 | -0.29(-0.62%) |
Jun 18, 2020 | 46.26 | 46.60 | 46.12 | 46.46 | 3,868,276 | -0.04(-0.09%) |
Jun 17, 2020 | 46.90 | 47.00 | 46.43 | 46.51 | 1,527,647 | -0.24(-0.52%) |
Jun 16, 2020 | 47.16 | 47.21 | 45.92 | 46.75 | 2,997,780 | +0.92(+2.02%) |
Jun 15, 2020 | 44.52 | 46.05 | 44.32 | 45.83 | 2,819,312 | +0.33(+0.73%) |
Jun 12, 2020 | 46.20 | 46.20 | 44.66 | 45.50 | 3,291,373 | +0.42(+0.93%) |
Jun 11, 2020 | 46.88 | 46.92 | 45.00 | 45.08 | 3,507,385 | -2.95(-6.14%) |
Jun 10, 2020 | 48.68 | 48.72 | 48.03 | 48.03 | 2,444,853 | -0.62(-1.27%) |
Jun 09, 2020 | 48.80 | 48.89 | 48.47 | 48.65 | 2,800,468 | -0.64(-1.29%) |
Jun 08, 2020 | 48.79 | 49.32 | 48.68 | 49.28 | 3,144,338 | +0.70(+1.44%) |
Jun 05, 2020 | 48.32 | 48.98 | 48.30 | 48.58 | 2,353,339 | +1.26(+2.65%) |
Jun 04, 2020 | 46.99 | 47.38 | 46.93 | 47.33 | 1,234,706 | +0.14(+0.30%) |
Jun 03, 2020 | 46.83 | 47.29 | 46.83 | 47.19 | 1,629,428 | +0.75(+1.62%) |
Jun 02, 2020 | 45.96 | 46.44 | 45.86 | 46.44 | 5,788,800 | +0.68(+1.49%) |
Jun 01, 2020 | 45.64 | 45.97 | 45.51 | 45.76 | 1,234,445 | -0.05(-0.11%) |
May 29, 2020 | 45.65 | 45.98 | 45.16 | 45.81 | 2,504,328 | +0.06(+0.13%) |
May 28, 2020 | 46.30 | 46.34 | 45.64 | 45.75 | 1,750,814 | -0.25(-0.55%) |
May 27, 2020 | 45.58 | 46.00 | 45.14 | 46.00 | 1,911,844 | +0.99(+2.19%) |
May 26, 2020 | 45.23 | 45.34 | 44.93 | 45.02 | 1,848,178 | +0.79(+1.77%) |
May 22, 2020 | 44.16 | 44.26 | 43.89 | 44.23 | 1,202,293 | +0.05(+0.12%) |
May 21, 2020 | 44.47 | 44.60 | 44.03 | 44.18 | 1,840,764 | -0.38(-0.84%) |
May 20, 2020 | 44.52 | 44.82 | 44.39 | 44.55 | 2,913,379 | +0.54(+1.23%) |
May 19, 2020 | 44.65 | 44.65 | 44.01 | 44.01 | 2,362,076 | -0.72(-1.62%) |
May 18, 2020 | 44.35 | 44.95 | 44.28 | 44.74 | 4,429,067 | +1.51(+3.49%) |
May 15, 2020 | 42.80 | 43.44 | 42.65 | 43.23 | 1,660,074 | +0.09(+0.20%) |
May 14, 2020 | 42.28 | 43.14 | 41.77 | 43.14 | 2,638,390 | +0.51(+1.21%) |
May 13, 2020 | 43.30 | 43.42 | 42.30 | 42.63 | 2,533,623 | -0.78(-1.79%) |
May 12, 2020 | 44.44 | 44.55 | 43.40 | 43.40 | 1,563,946 | -0.89(-2.01%) |
May 11, 2020 | 44.04 | 44.56 | 43.98 | 44.29 | 1,360,170 | -0.03(-0.06%) |
May 08, 2020 | 43.85 | 44.38 | 43.75 | 44.32 | 1,584,408 | +1.02(+2.36%) |
May 07, 2020 | 43.66 | 43.81 | 43.24 | 43.30 | 1,641,646 | +0.17(+0.40%) |
May 06, 2020 | 43.73 | 43.83 | 43.09 | 43.12 | 1,181,657 | -0.33(-0.76%) |
May 05, 2020 | 43.59 | 43.95 | 43.40 | 43.46 | 1,314,011 | +0.36(+0.83%) |
May 04, 2020 | 42.75 | 43.14 | 42.47 | 43.10 | 2,276,571 | +0.08(+0.18%) |
May 01, 2020 | 43.53 | 43.68 | 42.86 | 43.02 | 2,159,816 | -1.16(-2.63%) |
Apr 30, 2020 | 44.75 | 44.76 | 44.09 | 44.18 | 3,004,793 | -0.85(-1.90%) |
Apr 29, 2020 | 44.90 | 45.31 | 44.62 | 45.03 | 1,816,842 | +0.72(+1.63%) |
Apr 28, 2020 | 44.67 | 44.83 | 44.12 | 44.31 | 2,138,005 | +0.33(+0.75%) |
Apr 27, 2020 | 43.48 | 44.16 | 43.41 | 43.98 | 2,478,948 | +0.79(+1.84%) |
Apr 24, 2020 | 42.67 | 43.31 | 42.49 | 43.19 | 1,707,996 | +0.75(+1.77%) |
Apr 23, 2020 | 42.51 | 43.11 | 42.41 | 42.44 | 2,135,883 | +0.03(+0.06%) |
Apr 22, 2020 | 42.55 | 42.67 | 42.16 | 42.41 | 1,985,927 | +0.76(+1.82%) |
Apr 21, 2020 | 41.89 | 42.20 | 41.55 | 41.65 | 2,600,987 | -1.03(-2.41%) |
Apr 20, 2020 | 42.83 | 43.46 | 42.67 | 42.68 | 2,387,854 | -0.85(-1.94%) |
Apr 17, 2020 | 43.18 | 43.64 | 42.79 | 43.53 | 2,201,089 | +1.32(+3.12%) |
Apr 16, 2020 | 42.22 | 42.33 | 41.67 | 42.21 | 2,139,379 | +0.17(+0.39%) |
Apr 15, 2020 | 42.38 | 42.39 | 41.68 | 42.04 | 2,398,364 | -1.21(-2.80%) |
Apr 14, 2020 | 42.82 | 43.39 | 42.74 | 43.25 | 2,258,557 | +1.19(+2.82%) |
Apr 13, 2020 | 42.48 | 42.48 | 41.63 | 42.07 | 3,611,298 | -0.43(-1.01%) |
Apr 09, 2020 | 42.69 | 43.28 | 42.25 | 42.50 | 3,494,525 | +0.41(+0.97%) |
Apr 08, 2020 | 41.34 | 42.28 | 40.88 | 42.09 | 2,566,420 | +1.26(+3.10%) |
Apr 07, 2020 | 42.18 | 42.30 | 40.82 | 40.82 | 3,763,169 | +0.03(+0.06%) |
Apr 06, 2020 | 39.99 | 41.09 | 39.81 | 40.80 | 3,255,198 | +2.15(+5.58%) |
Apr 03, 2020 | 38.89 | 39.44 | 38.22 | 38.64 | 2,327,429 | -0.42(-1.07%) |
Apr 02, 2020 | 37.85 | 39.15 | 37.79 | 39.06 | 3,072,699 | +1.06(+2.80%) |
Apr 01, 2020 | 37.86 | 38.75 | 37.66 | 38.00 | 4,228,687 | -1.24(-3.16%) |
Mar 31, 2020 | 39.72 | 40.02 | 39.06 | 39.23 | 4,290,307 | -0.66(-1.66%) |
Mar 30, 2020 | 38.93 | 40.05 | 38.79 | 39.90 | 4,957,490 | +1.16(+2.99%) |
Mar 27, 2020 | 38.38 | 39.87 | 38.26 | 38.74 | 4,559,243 | -0.92(-2.33%) |
Mar 26, 2020 | 37.60 | 39.84 | 37.60 | 39.66 | 6,277,892 | +2.49(+6.69%) |
Mar 25, 2020 | 37.23 | 38.65 | 36.17 | 37.18 | 6,764,980 | +0.34(+0.93%) |
Mar 24, 2020 | 36.01 | 36.94 | 35.65 | 36.83 | 4,499,159 | +2.74(+8.03%) |
Mar 23, 2020 | 34.79 | 35.27 | 33.51 | 34.10 | 6,523,022 | -0.90(-2.57%) |
Mar 20, 2020 | 37.28 | 37.37 | 34.94 | 34.99 | 3,996,447 | -2.07(-5.59%) |
Mar 19, 2020 | 37.28 | 38.06 | 36.13 | 37.07 | 5,022,079 | -0.79(-2.08%) |
Mar 18, 2020 | 37.20 | 38.53 | 35.80 | 37.85 | 4,292,856 | -1.91(-4.80%) |
Mar 17, 2020 | 37.57 | 39.76 | 36.82 | 39.76 | 4,549,909 | +3.22(+8.81%) |
Mar 16, 2020 | 36.54 | 39.40 | 36.04 | 36.54 | 5,109,756 | -4.36(-10.66%) |
Mar 13, 2020 | 39.62 | 40.92 | 37.77 | 40.90 | 4,786,863 | +3.31(+8.79%) |
Mar 12, 2020 | 38.90 | 40.26 | 37.52 | 37.59 | 8,663,704 | -4.15(-9.95%) |
Mar 11, 2020 | 42.57 | 42.79 | 41.23 | 41.75 | 5,251,990 | -2.01(-4.60%) |
Mar 10, 2020 | 43.27 | 43.78 | 41.46 | 43.76 | 5,795,452 | +1.93(+4.60%) |
Mar 09, 2020 | 43.32 | 43.32 | 41.58 | 41.83 | 7,093,390 | -3.25(-7.20%) |
Mar 06, 2020 | 44.43 | 45.29 | 44.13 | 45.08 | 5,427,837 | -0.77(-1.68%) |
Mar 05, 2020 | 46.10 | 46.64 | 45.45 | 45.85 | 3,173,268 | -1.48(-3.14%) |
Mar 04, 2020 | 46.18 | 47.33 | 45.80 | 47.33 | 2,712,936 | +2.05(+4.52%) |
Mar 03, 2020 | 46.61 | 47.29 | 44.90 | 45.28 | 7,042,208 | -1.17(-2.51%) |
Mar 02, 2020 | 44.80 | 46.45 | 44.44 | 46.45 | 4,986,739 | +1.92(+4.32%) |
Feb 28, 2020 | 43.79 | 44.61 | 43.14 | 44.52 | 9,792,674 | -0.53(-1.17%) |
Feb 27, 2020 | 46.35 | 46.76 | 45.03 | 45.05 | 6,164,151 | -2.02(-4.29%) |
Feb 26, 2020 | 47.55 | 48.01 | 46.98 | 47.07 | 3,446,506 | -0.24(-0.51%) |
Feb 25, 2020 | 48.94 | 48.94 | 47.14 | 47.31 | 3,757,192 | -1.37(-2.82%) |
Feb 24, 2020 | 49.08 | 49.29 | 48.64 | 48.69 | 3,041,741 | -1.55(-3.09%) |
Feb 21, 2020 | 50.40 | 50.45 | 50.14 | 50.24 | 1,283,223 | -0.36(-0.72%) |
Feb 20, 2020 | 50.61 | 50.78 | 50.22 | 50.60 | 1,155,533 | -0.11(-0.22%) |
Feb 19, 2020 | 50.64 | 50.77 | 50.60 | 50.71 | 1,176,081 | +0.22(+0.43%) |
Feb 18, 2020 | 50.64 | 50.72 | 50.32 | 50.50 | 1,202,725 | -0.30(-0.59%) |
Feb 14, 2020 | 50.92 | 50.92 | 50.60 | 50.80 | 951,904 | -0.07(-0.14%) |
Feb 13, 2020 | 50.88 | 50.99 | 50.66 | 50.87 | 1,185,374 | -0.16(-0.32%) |
Feb 12, 2020 | 51.10 | 51.18 | 50.93 | 51.03 | 1,011,094 | +0.14(+0.27%) |
Feb 11, 2020 | 50.93 | 51.01 | 50.81 | 50.90 | 880,157 | +0.18(+0.36%) |
Feb 10, 2020 | 50.36 | 50.71 | 50.36 | 50.71 | 1,039,266 | +0.23(+0.46%) |
Feb 07, 2020 | 50.77 | 50.77 | 50.41 | 50.48 | 966,848 | -0.43(-0.85%) |
Feb 06, 2020 | 51.03 | 51.03 | 50.81 | 50.91 | 1,136,974 | +0.09(+0.17%) |
Feb 05, 2020 | 50.34 | 50.88 | 50.27 | 50.83 | 1,231,490 | +0.98(+1.96%) |
Feb 04, 2020 | 49.84 | 50.07 | 49.79 | 49.85 | 1,358,739 | +0.60(+1.21%) |
Feb 03, 2020 | 49.32 | 49.69 | 49.24 | 49.26 | 1,226,433 | +0.14(+0.28%) |
Jan 31, 2020 | 49.88 | 49.92 | 48.95 | 49.12 | 1,838,356 | -0.90(-1.80%) |
Jan 30, 2020 | 49.64 | 50.04 | 49.41 | 50.01 | 1,436,589 | +0.03(+0.05%) |
Jan 29, 2020 | 50.49 | 50.49 | 49.98 | 49.99 | 1,272,963 | -0.35(-0.70%) |
Jan 28, 2020 | 50.27 | 50.51 | 50.13 | 50.34 | 1,131,378 | +0.27(+0.53%) |
Jan 27, 2020 | 50.07 | 50.33 | 50.00 | 50.08 | 1,631,126 | -0.72(-1.41%) |
Jan 24, 2020 | 51.38 | 51.41 | 50.54 | 50.79 | 1,645,705 | -0.38(-0.74%) |
Jan 23, 2020 | 50.96 | 51.19 | 50.73 | 51.17 | 1,330,326 | +0.06(+0.12%) |
Jan 22, 2020 | 51.10 | 51.31 | 51.04 | 51.11 | 998,438 | +0.19(+0.37%) |
Jan 21, 2020 | 50.96 | 51.04 | 50.74 | 50.92 | 1,347,043 | -0.14(-0.27%) |
Jan 17, 2020 | 50.97 | 51.12 | 50.93 | 51.06 | 1,149,190 | +0.19(+0.37%) |
Jan 16, 2020 | 50.71 | 50.89 | 50.65 | 50.87 | 1,294,223 | +0.37(+0.74%) |
Jan 15, 2020 | 50.39 | 50.64 | 50.35 | 50.50 | 1,100,709 | +0.09(+0.17%) |
Jan 14, 2020 | 50.39 | 50.58 | 50.30 | 50.41 | 1,062,858 | -0.02(-0.03%) |
Jan 13, 2020 | 50.18 | 50.43 | 50.09 | 50.43 | 1,425,021 | +0.37(+0.74%) |
Jan 10, 2020 | 50.29 | 50.39 | 50.00 | 50.06 | 943,447 | -0.14(-0.28%) |
Jan 09, 2020 | 50.05 | 50.20 | 49.96 | 50.20 | 1,299,037 | +0.32(+0.64%) |
Jan 08, 2020 | 49.68 | 50.04 | 49.68 | 49.88 | 1,281,484 | +0.19(+0.38%) |
Jan 07, 2020 | 49.70 | 49.80 | 49.59 | 49.69 | 893,009 | -0.07(-0.14%) |
Jan 06, 2020 | 49.52 | 49.77 | 49.52 | 49.76 | 940,827 | -0.01(-0.02%) |
Jan 03, 2020 | 49.69 | 49.92 | 49.63 | 49.76 | 1,180,815 | -0.36(-0.72%) |