Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.46 | 45.47 | 44.34 | 44.36 | 26,104,104 | -1.07(-2.35%) |
Feb 25, 2021 | 45.70 | 45.95 | 45.26 | 45.43 | 15,680,722 | -0.49(-1.06%) |
Feb 24, 2021 | 45.63 | 46.09 | 45.39 | 45.92 | 15,944,009 | +0.15(+0.34%) |
Feb 23, 2021 | 46.15 | 46.64 | 45.66 | 45.77 | 17,907,628 | -0.08(-0.18%) |
Feb 22, 2021 | 45.14 | 46.07 | 44.98 | 45.85 | 15,864,059 | +0.47(+1.04%) |
Feb 19, 2021 | 45.99 | 46.02 | 45.25 | 45.38 | 17,634,458 | -0.60(-1.30%) |
Feb 18, 2021 | 45.42 | 46.05 | 45.30 | 45.97 | 14,076,734 | +0.58(+1.28%) |
Feb 17, 2021 | 45.28 | 45.72 | 45.17 | 45.39 | 14,144,523 | -0.13(-0.28%) |
Feb 16, 2021 | 45.86 | 45.93 | 45.42 | 45.52 | 16,663,537 | -0.38(-0.83%) |
Feb 12, 2021 | 45.79 | 46.05 | 45.63 | 45.90 | 14,507,373 | +0.35(+0.78%) |
Feb 11, 2021 | 45.10 | 45.81 | 45.10 | 45.55 | 24,212,426 | +0.63(+1.41%) |
Feb 10, 2021 | 45.65 | 45.80 | 44.85 | 44.91 | 25,353,214 | -0.09(-0.20%) |
Feb 09, 2021 | 45.14 | 45.30 | 44.94 | 45.01 | 16,101,196 | -0.20(-0.44%) |
Feb 08, 2021 | 45.24 | 45.43 | 44.82 | 45.20 | 19,686,022 | +0.24(+0.54%) |
Feb 05, 2021 | 44.82 | 45.08 | 44.62 | 44.96 | 14,071,169 | +0.58(+1.31%) |
Feb 04, 2021 | 44.34 | 44.43 | 44.05 | 44.38 | 22,709,418 | +0.22(+0.49%) |
Feb 03, 2021 | 44.33 | 44.45 | 44.07 | 44.16 | 13,550,794 | -0.17(-0.39%) |
Feb 02, 2021 | 44.19 | 44.69 | 44.04 | 44.34 | 14,706,530 | +0.43(+0.99%) |
Feb 01, 2021 | 43.71 | 44.09 | 43.63 | 43.90 | 13,451,781 | +0.30(+0.69%) |
Jan 29, 2021 | 44.24 | 44.48 | 43.57 | 43.60 | 20,617,762 | -0.91(-2.03%) |
Jan 28, 2021 | 44.09 | 44.82 | 44.02 | 44.51 | 19,313,662 | +0.56(+1.28%) |
Jan 27, 2021 | 44.27 | 44.66 | 43.67 | 43.95 | 23,444,502 | -0.69(-1.54%) |
Jan 26, 2021 | 44.29 | 44.73 | 44.02 | 44.63 | 14,255,851 | +0.46(+1.05%) |
Jan 25, 2021 | 43.85 | 44.23 | 43.68 | 44.17 | 18,327,594 | +0.26(+0.60%) |
Jan 22, 2021 | 44.20 | 44.32 | 43.91 | 43.91 | 17,006,766 | -0.42(-0.94%) |
Jan 21, 2021 | 44.17 | 44.45 | 43.88 | 44.33 | 21,757,336 | +0.24(+0.55%) |
Jan 20, 2021 | 43.95 | 44.21 | 43.75 | 44.08 | 25,517,030 | +0.15(+0.35%) |
Jan 19, 2021 | 44.14 | 44.41 | 43.68 | 43.93 | 32,142,496 | -0.17(-0.39%) |
Jan 15, 2021 | 44.51 | 44.53 | 43.95 | 44.10 | 26,908,488 | -0.48(-1.08%) |
Jan 14, 2021 | 45.42 | 45.44 | 44.57 | 44.58 | 37,842,652 | -0.84(-1.85%) |
Jan 13, 2021 | 45.26 | 45.60 | 45.23 | 45.42 | 20,830,294 | +0.05(+0.10%) |
Jan 12, 2021 | 45.31 | 45.61 | 45.06 | 45.38 | 20,464,760 | -0.08(-0.18%) |
Jan 11, 2021 | 45.84 | 46.06 | 45.23 | 45.46 | 21,318,100 | -0.80(-1.72%) |
Jan 08, 2021 | 45.30 | 46.30 | 45.13 | 46.26 | 32,769,302 | +1.01(+2.24%) |
Jan 07, 2021 | 45.36 | 45.51 | 44.84 | 45.24 | 58,761,120 | -0.51(-1.11%) |
Jan 06, 2021 | 47.06 | 47.11 | 45.45 | 45.75 | 42,736,304 | -1.50(-3.18%) |
Jan 05, 2021 | 47.39 | 47.65 | 47.12 | 47.25 | 22,359,960 | -0.53(-1.10%) |
Jan 04, 2021 | 49.14 | 49.47 | 47.12 | 47.78 | 28,278,120 | -1.88(-3.79%) |
Dec 31, 2020 | 49.66 | 49.66 | 49.66 | 8,982,907 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.94 | 49.47 | 48.93 | 49.30 | 8,982,907 | +0.28(+0.57%) |
Dec 29, 2020 | 49.31 | 49.34 | 48.92 | 49.02 | 9,186,617 | -0.03(-0.06%) |
Dec 28, 2020 | 48.76 | 49.30 | 48.65 | 49.04 | 9,955,700 | +0.65(+1.35%) |
Dec 24, 2020 | 48.01 | 48.49 | 48.01 | 48.39 | 3,606,137 | +0.33(+0.68%) |
Dec 23, 2020 | 47.95 | 48.35 | 47.94 | 48.07 | 7,774,710 | +0.29(+0.61%) |
Dec 22, 2020 | 47.82 | 48.16 | 47.44 | 47.78 | 10,700,266 | -0.05(-0.09%) |
Dec 21, 2020 | 47.70 | 47.99 | 47.07 | 47.82 | 16,482,605 | -0.84(-1.73%) |
Dec 18, 2020 | 48.07 | 48.75 | 47.65 | 48.66 | 39,181,172 | +0.43(+0.88%) |
Dec 17, 2020 | 48.27 | 48.64 | 48.13 | 48.24 | 13,997,124 | +0.19(+0.40%) |
Dec 16, 2020 | 48.54 | 48.72 | 47.94 | 48.05 | 17,312,704 | -0.71(-1.45%) |
Dec 15, 2020 | 48.71 | 49.10 | 48.54 | 48.75 | 17,882,854 | +0.52(+1.07%) |
Dec 14, 2020 | 48.58 | 48.75 | 48.16 | 48.24 | 24,616,510 | -0.07(-0.15%) |
Dec 11, 2020 | 47.81 | 48.48 | 47.79 | 48.31 | 11,747,802 | +0.27(+0.57%) |
Dec 10, 2020 | 48.36 | 48.46 | 47.98 | 48.04 | 13,357,716 | -0.25(-0.52%) |
Dec 09, 2020 | 48.33 | 48.54 | 47.99 | 48.29 | 12,708,932 | +0.14(+0.28%) |
Dec 08, 2020 | 47.94 | 48.43 | 47.79 | 48.16 | 13,787,073 | +0.17(+0.36%) |
Dec 07, 2020 | 48.68 | 48.70 | 47.72 | 47.98 | 17,899,052 | -0.78(-1.60%) |
Dec 04, 2020 | 47.79 | 48.78 | 47.78 | 48.76 | 20,012,710 | +0.97(+2.03%) |
Dec 03, 2020 | 47.00 | 47.94 | 47.00 | 47.79 | 19,122,048 | +0.61(+1.29%) |
Dec 02, 2020 | 47.00 | 47.21 | 46.75 | 47.19 | 16,465,706 | +0.06(+0.13%) |
Dec 01, 2020 | 47.21 | 47.39 | 46.89 | 47.12 | 20,947,510 | +0.40(+0.85%) |
Nov 30, 2020 | 47.17 | 47.26 | 46.26 | 46.73 | 47,705,236 | -0.62(-1.32%) |
Nov 27, 2020 | 47.72 | 47.79 | 47.27 | 47.35 | 9,459,379 | -0.21(-0.43%) |
Nov 25, 2020 | 47.68 | 47.87 | 47.43 | 47.56 | 11,346,424 | -0.26(-0.54%) |
Nov 24, 2020 | 47.75 | 48.15 | 47.64 | 47.82 | 15,389,723 | +0.49(+1.03%) |
Nov 23, 2020 | 47.58 | 47.77 | 46.90 | 47.33 | 14,682,261 | +0.01(+0.02%) |
Nov 20, 2020 | 47.79 | 47.84 | 47.25 | 47.32 | 17,415,688 | -0.41(-0.87%) |
Nov 19, 2020 | 47.16 | 47.83 | 46.68 | 47.74 | 19,122,736 | +0.47(+0.99%) |
Nov 18, 2020 | 48.29 | 48.54 | 47.22 | 47.27 | 16,997,710 | -0.96(-1.99%) |
Nov 17, 2020 | 48.21 | 48.29 | 47.65 | 48.23 | 15,857,287 | -0.15(-0.32%) |
Nov 16, 2020 | 48.97 | 49.08 | 47.87 | 48.38 | 16,591,703 | +0.36(+0.75%) |
Nov 13, 2020 | 47.84 | 48.07 | 47.52 | 48.02 | 13,855,843 | +0.40(+0.83%) |
Nov 12, 2020 | 47.67 | 47.81 | 47.26 | 47.63 | 16,722,227 | -0.51(-1.06%) |
Nov 11, 2020 | 48.46 | 48.79 | 47.92 | 48.14 | 19,361,814 | -0.36(-0.74%) |
Nov 10, 2020 | 47.23 | 48.77 | 47.13 | 48.50 | 33,059,588 | +1.27(+2.68%) |
Nov 09, 2020 | 47.20 | 47.85 | 46.78 | 47.23 | 37,215,432 | +2.80(+6.31%) |
Nov 06, 2020 | 44.61 | 44.92 | 44.25 | 44.43 | 10,344,971 | +0.01(+0.02%) |
Nov 05, 2020 | 44.71 | 45.11 | 44.33 | 44.42 | 13,854,755 | +0.24(+0.55%) |
Nov 04, 2020 | 44.41 | 45.11 | 44.10 | 44.18 | 14,388,986 | -0.50(-1.13%) |
Nov 03, 2020 | 44.22 | 44.89 | 44.03 | 44.68 | 15,646,938 | +1.00(+2.28%) |
Nov 02, 2020 | 43.80 | 43.98 | 43.34 | 43.68 | 16,864,846 | +0.50(+1.17%) |
Oct 30, 2020 | 42.96 | 43.24 | 42.56 | 43.18 | 17,590,536 | +0.04(+0.08%) |
Oct 29, 2020 | 42.89 | 43.55 | 42.50 | 43.15 | 17,105,428 | -0.04(-0.08%) |
Oct 28, 2020 | 44.03 | 44.16 | 42.93 | 43.18 | 22,130,218 | -1.65(-3.69%) |
Oct 27, 2020 | 44.75 | 45.18 | 44.52 | 44.83 | 15,461,317 | +0.09(+0.20%) |
Oct 26, 2020 | 45.23 | 45.38 | 44.21 | 44.74 | 16,354,824 | -0.65(-1.43%) |
Oct 23, 2020 | 45.82 | 45.98 | 45.34 | 45.39 | 15,015,339 | -0.14(-0.32%) |
Oct 22, 2020 | 45.98 | 46.00 | 45.27 | 45.54 | 22,468,842 | +0.62(+1.38%) |
Oct 21, 2020 | 44.89 | 45.31 | 44.72 | 44.92 | 13,925,395 | -0.23(-0.52%) |
Oct 20, 2020 | 44.83 | 45.48 | 44.74 | 45.15 | 12,211,956 | +0.57(+1.27%) |
Oct 19, 2020 | 44.95 | 45.36 | 44.44 | 44.58 | 11,051,346 | -0.37(-0.82%) |
Oct 16, 2020 | 44.92 | 45.24 | 44.81 | 44.95 | 15,103,931 | +0.04(+0.08%) |
Oct 15, 2020 | 44.39 | 45.04 | 44.30 | 44.92 | 11,088,165 | -0.12(-0.26%) |
Oct 14, 2020 | 44.97 | 45.37 | 44.61 | 45.03 | 11,778,395 | -0.09(-0.20%) |
Oct 13, 2020 | 45.81 | 45.81 | 44.83 | 45.12 | 15,986,995 | -0.78(-1.70%) |
Oct 12, 2020 | 45.68 | 46.30 | 45.67 | 45.90 | 12,671,621 | +0.25(+0.55%) |
Oct 09, 2020 | 45.53 | 46.03 | 45.46 | 45.65 | 12,696,571 | +0.31(+0.69%) |
Oct 08, 2020 | 44.66 | 45.41 | 44.50 | 45.34 | 13,515,786 | +0.81(+1.82%) |
Oct 07, 2020 | 44.04 | 44.71 | 43.98 | 44.53 | 11,280,383 | +0.56(+1.27%) |
Oct 06, 2020 | 44.52 | 44.67 | 43.87 | 43.97 | 11,213,406 | -0.40(-0.89%) |
Oct 05, 2020 | 44.41 | 44.52 | 44.13 | 44.37 | 11,829,412 | +0.02(+0.04%) |
Oct 02, 2020 | 43.81 | 44.55 | 43.62 | 44.35 | 15,147,560 | +0.16(+0.37%) |
Oct 01, 2020 | 44.42 | 44.62 | 43.66 | 44.19 | 19,562,798 | -0.17(-0.38%) |
Sep 30, 2020 | 44.27 | 44.58 | 43.93 | 44.36 | 17,534,930 | +0.40(+0.92%) |
Sep 29, 2020 | 44.38 | 44.53 | 43.95 | 43.95 | 13,830,824 | -0.32(-0.73%) |
Sep 28, 2020 | 44.30 | 44.66 | 44.15 | 44.28 | 12,481,520 | +0.50(+1.15%) |
Sep 25, 2020 | 43.31 | 43.81 | 43.11 | 43.77 | 14,027,130 | +0.02(+0.04%) |
Sep 24, 2020 | 43.32 | 44.12 | 42.73 | 43.76 | 18,681,542 | +0.44(+1.02%) |
Sep 23, 2020 | 44.68 | 44.85 | 43.28 | 43.32 | 19,050,822 | -1.30(-2.92%) |
Sep 22, 2020 | 44.13 | 44.95 | 44.09 | 44.62 | 14,506,733 | +0.51(+1.16%) |
Sep 21, 2020 | 44.70 | 44.94 | 43.67 | 44.11 | 19,491,862 | -1.22(-2.70%) |
Sep 18, 2020 | 45.60 | 45.96 | 45.11 | 45.33 | 26,507,226 | -0.09(-0.20%) |
Sep 17, 2020 | 45.12 | 45.49 | 44.87 | 45.42 | 14,787,814 | -0.22(-0.47%) |
Sep 16, 2020 | 45.78 | 46.23 | 45.59 | 45.63 | 17,088,972 | -0.23(-0.51%) |
Sep 15, 2020 | 45.82 | 46.16 | 45.68 | 45.87 | 14,288,730 | +0.31(+0.67%) |
Sep 14, 2020 | 45.80 | 46.03 | 45.44 | 45.56 | 12,144,302 | +0.05(+0.12%) |
Sep 11, 2020 | 44.92 | 45.63 | 44.65 | 45.51 | 20,501,192 | +0.94(+2.12%) |
Sep 10, 2020 | 44.88 | 45.16 | 44.52 | 44.56 | 17,321,496 | -0.17(-0.38%) |
Sep 09, 2020 | 44.21 | 45.24 | 44.16 | 44.73 | 17,111,620 | +0.34(+0.76%) |
Sep 08, 2020 | 45.39 | 45.49 | 43.99 | 44.39 | 19,943,294 | -1.10(-2.41%) |
Sep 04, 2020 | 45.40 | 45.87 | 44.81 | 45.49 | 23,583,502 | +0.50(+1.11%) |
Sep 03, 2020 | 45.81 | 46.47 | 44.65 | 44.99 | 25,004,168 | -0.63(-1.39%) |
Sep 02, 2020 | 43.99 | 45.78 | 43.99 | 45.62 | 29,539,578 | +1.84(+4.21%) |
Sep 01, 2020 | 43.95 | 43.98 | 43.52 | 43.78 | 14,124,210 | -0.37(-0.83%) |
Aug 31, 2020 | 44.39 | 44.63 | 43.98 | 44.15 | 20,767,164 | -0.27(-0.60%) |
Aug 28, 2020 | 43.45 | 44.43 | 43.25 | 44.41 | 18,423,170 | +1.43(+3.32%) |
Aug 27, 2020 | 43.00 | 43.51 | 42.96 | 42.99 | 12,264,927 | +0.06(+0.15%) |
Aug 26, 2020 | 42.57 | 42.94 | 42.31 | 42.92 | 11,357,969 | +0.22(+0.52%) |
Aug 25, 2020 | 42.78 | 42.83 | 42.47 | 42.70 | 8,782,495 | -0.05(-0.13%) |
Aug 24, 2020 | 42.27 | 42.76 | 42.04 | 42.75 | 10,383,686 | +0.62(+1.46%) |
Aug 21, 2020 | 42.19 | 42.33 | 41.86 | 42.14 | 16,531,395 | -0.06(-0.15%) |
Aug 20, 2020 | 42.13 | 42.42 | 41.97 | 42.20 | 12,687,073 | -0.02(-0.04%) |
Aug 19, 2020 | 42.89 | 43.12 | 42.09 | 42.22 | 19,488,500 | -0.94(-2.17%) |
Aug 18, 2020 | 42.96 | 43.23 | 42.75 | 43.16 | 11,027,102 | +0.19(+0.44%) |
Aug 17, 2020 | 43.07 | 43.45 | 42.96 | 42.97 | 10,210,357 | -0.21(-0.50%) |
Aug 14, 2020 | 43.08 | 43.40 | 42.81 | 43.18 | 11,304,866 | +0.06(+0.14%) |
Aug 13, 2020 | 43.01 | 43.43 | 42.83 | 43.12 | 11,088,407 | -0.04(-0.10%) |
Aug 12, 2020 | 43.15 | 43.40 | 42.89 | 43.16 | 10,729,855 | +0.45(+1.04%) |
Aug 11, 2020 | 43.19 | 43.36 | 42.51 | 42.72 | 18,538,690 | +0.19(+0.44%) |
Aug 10, 2020 | 42.83 | 43.03 | 42.48 | 42.53 | 13,338,010 | -0.07(-0.17%) |
Aug 07, 2020 | 42.31 | 42.85 | 42.08 | 42.60 | 13,093,194 | +0.29(+0.67%) |
Aug 06, 2020 | 41.59 | 42.36 | 41.53 | 42.32 | 12,054,262 | +0.23(+0.55%) |
Aug 05, 2020 | 41.80 | 42.12 | 41.72 | 42.09 | 11,848,813 | +0.47(+1.13%) |
Aug 04, 2020 | 41.26 | 41.77 | 41.20 | 41.61 | 13,133,283 | +0.35(+0.84%) |
Aug 03, 2020 | 42.01 | 42.21 | 41.20 | 41.27 | 15,863,794 | -0.84(-1.99%) |
Jul 31, 2020 | 42.28 | 42.58 | 41.65 | 42.10 | 16,661,994 | -0.40(-0.94%) |
Jul 30, 2020 | 42.49 | 42.99 | 42.07 | 42.51 | 19,380,770 | -0.29(-0.69%) |
Jul 29, 2020 | 42.91 | 43.23 | 42.62 | 42.80 | 15,435,778 | -0.14(-0.33%) |
Jul 28, 2020 | 43.08 | 43.92 | 42.87 | 42.94 | 15,563,711 | -0.27(-0.62%) |
Jul 27, 2020 | 42.94 | 43.24 | 42.94 | 43.21 | 19,462,416 | -0.01(-0.02%) |
Jul 24, 2020 | 43.14 | 43.49 | 42.84 | 43.22 | 18,172,518 | +0.19(+0.44%) |
Jul 23, 2020 | 43.20 | 43.29 | 42.81 | 43.03 | 17,878,108 | -0.18(-0.41%) |
Jul 22, 2020 | 42.72 | 43.24 | 41.92 | 43.21 | 33,468,820 | +1.14(+2.71%) |
Jul 21, 2020 | 42.35 | 42.77 | 41.83 | 42.07 | 28,816,614 | +0.96(+2.34%) |
Jul 20, 2020 | 41.64 | 41.74 | 40.87 | 41.11 | 18,650,444 | -0.62(-1.50%) |
Jul 17, 2020 | 41.42 | 41.81 | 41.11 | 41.73 | 15,602,282 | +0.60(+1.45%) |
Jul 16, 2020 | 41.23 | 41.61 | 40.95 | 41.13 | 14,927,801 | -0.22(-0.54%) |
Jul 15, 2020 | 41.27 | 42.06 | 41.18 | 41.36 | 26,632,824 | +0.47(+1.16%) |
Jul 14, 2020 | 40.03 | 40.95 | 39.81 | 40.88 | 19,162,224 | +0.55(+1.37%) |
Jul 13, 2020 | 40.58 | 40.70 | 40.07 | 40.33 | 18,741,886 | +0.09(+0.22%) |
Jul 10, 2020 | 39.11 | 40.33 | 39.09 | 40.24 | 17,533,998 | +1.11(+2.82%) |
Jul 09, 2020 | 40.15 | 40.15 | 39.06 | 39.14 | 18,047,530 | -1.06(-2.64%) |
Jul 08, 2020 | 40.23 | 40.27 | 39.64 | 40.20 | 15,540,542 | -0.10(-0.24%) |
Jul 07, 2020 | 40.11 | 40.54 | 39.93 | 40.29 | 14,631,544 | -0.02(-0.04%) |
Jul 06, 2020 | 40.23 | 40.35 | 39.75 | 40.31 | 16,988,240 | +0.31(+0.78%) |
Jul 02, 2020 | 40.37 | 40.49 | 39.93 | 40.00 | 16,955,168 | +0.05(+0.13%) |
Jul 01, 2020 | 40.05 | 40.58 | 39.85 | 39.95 | 16,061,580 | +0.12(+0.31%) |
Jun 30, 2020 | 39.44 | 39.96 | 39.25 | 39.82 | 26,567,614 | +0.29(+0.72%) |
Jun 29, 2020 | 39.22 | 39.72 | 38.82 | 39.54 | 19,748,560 | +0.70(+1.81%) |
Jun 26, 2020 | 40.04 | 40.12 | 38.78 | 38.83 | 24,633,116 | -1.21(-3.03%) |
Jun 25, 2020 | 39.64 | 40.09 | 39.24 | 40.05 | 15,513,846 | +0.25(+0.63%) |
Jun 24, 2020 | 40.44 | 40.50 | 39.66 | 39.80 | 19,780,866 | -0.88(-2.17%) |
Jun 23, 2020 | 41.00 | 41.26 | 40.62 | 40.68 | 16,462,833 | -0.09(-0.22%) |
Jun 22, 2020 | 41.03 | 41.13 | 40.45 | 40.77 | 23,421,232 | -0.25(-0.61%) |
Jun 19, 2020 | 42.58 | 42.59 | 41.02 | 41.02 | 34,144,156 | -0.86(-2.06%) |
Jun 18, 2020 | 41.27 | 41.93 | 41.06 | 41.88 | 10,523,194 | +0.37(+0.88%) |
Jun 17, 2020 | 41.69 | 41.94 | 41.39 | 41.52 | 14,136,942 | -0.17(-0.41%) |
Jun 16, 2020 | 42.39 | 42.51 | 41.17 | 41.69 | 21,099,034 | +0.42(+1.02%) |
Jun 15, 2020 | 39.72 | 41.40 | 39.64 | 41.27 | 17,528,572 | +0.62(+1.54%) |
Jun 12, 2020 | 41.19 | 41.22 | 40.12 | 40.64 | 24,484,678 | +0.42(+1.04%) |
Jun 11, 2020 | 42.23 | 42.33 | 40.15 | 40.22 | 29,508,290 | -2.72(-6.33%) |
Jun 10, 2020 | 43.42 | 43.51 | 42.90 | 42.94 | 17,786,732 | -0.34(-0.78%) |
Jun 09, 2020 | 43.80 | 43.80 | 43.00 | 43.28 | 18,919,528 | -0.75(-1.71%) |
Jun 08, 2020 | 43.76 | 44.14 | 43.69 | 44.03 | 22,523,694 | +0.67(+1.55%) |
Jun 05, 2020 | 42.87 | 43.71 | 42.80 | 43.36 | 23,214,910 | +1.03(+2.44%) |
Jun 04, 2020 | 42.34 | 42.63 | 41.85 | 42.33 | 15,398,554 | +0.02(+0.04%) |
Jun 03, 2020 | 41.75 | 42.50 | 41.62 | 42.31 | 17,552,910 | +0.88(+2.13%) |
Jun 02, 2020 | 41.65 | 41.76 | 41.12 | 41.42 | 17,268,822 | -0.08(-0.19%) |
Jun 01, 2020 | 41.21 | 41.72 | 41.15 | 41.50 | 19,260,244 | +0.27(+0.66%) |
May 29, 2020 | 41.23 | 41.68 | 40.75 | 41.23 | 57,887,996 | -0.36(-0.87%) |
May 28, 2020 | 41.78 | 41.92 | 41.35 | 41.59 | 18,378,748 | +0.32(+0.77%) |
May 27, 2020 | 41.51 | 41.59 | 40.78 | 41.27 | 20,885,028 | +0.57(+1.39%) |
May 26, 2020 | 41.44 | 41.45 | 40.57 | 40.71 | 25,159,864 | +0.94(+2.35%) |
May 22, 2020 | 39.94 | 40.02 | 39.44 | 39.77 | 14,727,786 | -0.12(-0.31%) |
May 21, 2020 | 40.70 | 40.71 | 39.77 | 39.90 | 14,936,151 | -0.64(-1.57%) |
May 20, 2020 | 39.92 | 40.78 | 39.76 | 40.53 | 25,241,000 | +1.19(+3.03%) |
May 19, 2020 | 39.76 | 40.04 | 39.08 | 39.34 | 20,197,680 | -0.38(-0.96%) |
May 18, 2020 | 39.59 | 40.09 | 38.98 | 39.72 | 29,572,138 | +1.51(+3.95%) |
May 15, 2020 | 38.83 | 39.47 | 38.16 | 38.21 | 35,753,408 | -0.39(-1.01%) |
May 14, 2020 | 38.32 | 38.92 | 38.18 | 38.60 | 20,372,194 | -0.21(-0.55%) |
May 13, 2020 | 39.49 | 39.55 | 38.44 | 38.81 | 17,947,366 | -0.78(-1.96%) |
May 12, 2020 | 40.28 | 40.50 | 39.57 | 39.59 | 15,196,043 | -0.64(-1.58%) |
May 11, 2020 | 40.36 | 40.73 | 40.21 | 40.22 | 12,308,052 | -0.50(-1.24%) |
May 08, 2020 | 39.82 | 40.82 | 39.64 | 40.73 | 15,836,638 | +1.33(+3.39%) |
May 07, 2020 | 39.88 | 39.96 | 39.30 | 39.39 | 18,646,842 | -0.13(-0.34%) |
May 06, 2020 | 40.10 | 40.30 | 39.50 | 39.53 | 13,464,031 | -0.57(-1.43%) |
May 05, 2020 | 40.06 | 40.72 | 39.88 | 40.10 | 15,136,057 | +0.06(+0.15%) |
May 04, 2020 | 40.03 | 40.17 | 39.39 | 40.04 | 25,522,820 | -0.24(-0.59%) |
May 01, 2020 | 40.29 | 40.97 | 39.93 | 40.28 | 16,179,234 | -0.26(-0.63%) |
Apr 30, 2020 | 41.51 | 41.51 | 40.36 | 40.53 | 23,548,710 | -1.09(-2.61%) |
Apr 29, 2020 | 41.75 | 42.27 | 41.41 | 41.62 | 17,860,638 | +0.34(+0.81%) |
Apr 28, 2020 | 42.31 | 42.40 | 41.13 | 41.28 | 19,521,456 | -0.04(-0.09%) |
Apr 27, 2020 | 40.63 | 41.49 | 40.37 | 41.32 | 21,708,730 | +1.19(+2.97%) |
Apr 24, 2020 | 40.19 | 40.41 | 39.85 | 40.13 | 17,183,586 | +0.32(+0.80%) |
Apr 23, 2020 | 40.59 | 40.72 | 39.72 | 39.81 | 19,999,302 | -0.54(-1.34%) |
Apr 22, 2020 | 40.67 | 40.76 | 40.19 | 40.35 | 17,903,736 | +0.27(+0.66%) |
Apr 21, 2020 | 40.52 | 41.42 | 39.09 | 40.08 | 30,410,352 | -1.02(-2.47%) |
Apr 20, 2020 | 42.21 | 42.40 | 40.90 | 41.10 | 21,448,544 | -1.35(-3.18%) |
Apr 17, 2020 | 42.66 | 42.66 | 41.84 | 42.45 | 22,467,560 | +0.85(+2.04%) |
Apr 16, 2020 | 41.87 | 42.26 | 41.30 | 41.60 | 19,921,258 | -0.45(-1.07%) |
Apr 15, 2020 | 42.48 | 42.75 | 41.88 | 42.05 | 14,595,775 | -1.16(-2.68%) |
Apr 14, 2020 | 42.38 | 43.50 | 41.45 | 43.21 | 24,678,884 | +1.76(+4.24%) |
Apr 13, 2020 | 42.71 | 42.96 | 41.07 | 41.45 | 22,172,438 | -1.83(-4.22%) |
Apr 09, 2020 | 42.78 | 43.92 | 42.71 | 43.28 | 21,700,626 | +1.04(+2.47%) |
Apr 08, 2020 | 41.20 | 42.48 | 40.92 | 42.24 | 21,438,744 | +1.16(+2.82%) |
Apr 07, 2020 | 42.84 | 42.93 | 41.05 | 41.08 | 24,090,664 | -0.14(-0.34%) |
Apr 06, 2020 | 40.09 | 41.52 | 39.47 | 41.22 | 25,865,386 | +2.51(+6.48%) |
Apr 03, 2020 | 38.49 | 39.16 | 38.25 | 38.71 | 16,084,924 | -0.11(-0.27%) |
Apr 02, 2020 | 37.29 | 39.03 | 36.98 | 38.82 | 19,950,812 | +1.62(+4.34%) |
Apr 01, 2020 | 37.52 | 38.55 | 36.92 | 37.20 | 24,831,818 | -1.88(-4.81%) |
Mar 31, 2020 | 39.81 | 40.20 | 38.92 | 39.08 | 28,714,204 | -0.66(-1.67%) |
Mar 30, 2020 | 38.02 | 40.24 | 38.02 | 39.75 | 26,527,006 | +1.93(+5.12%) |
Mar 27, 2020 | 38.56 | 38.89 | 37.45 | 37.81 | 26,377,300 | -1.31(-3.34%) |
Mar 26, 2020 | 37.84 | 39.98 | 37.49 | 39.12 | 42,824,208 | +2.37(+6.44%) |
Mar 25, 2020 | 35.89 | 38.38 | 35.25 | 36.75 | 48,123,192 | +1.91(+5.48%) |
Mar 24, 2020 | 36.41 | 36.57 | 34.30 | 34.84 | 55,570,348 | +0.97(+2.87%) |
Mar 23, 2020 | 34.23 | 34.35 | 32.04 | 33.87 | 50,915,356 | +0.04(+0.13%) |
Mar 20, 2020 | 37.05 | 37.16 | 33.13 | 33.83 | 58,322,300 | -3.12(-8.44%) |
Mar 19, 2020 | 39.18 | 39.45 | 36.25 | 36.95 | 47,499,036 | -2.67(-6.73%) |
Mar 18, 2020 | 39.52 | 39.88 | 36.73 | 39.61 | 40,085,772 | -2.06(-4.94%) |
Mar 17, 2020 | 40.52 | 41.95 | 40.07 | 41.67 | 36,348,532 | +5.03(+13.71%) |
Mar 16, 2020 | 37.31 | 42.29 | 36.36 | 36.65 | 32,470,268 | -6.17(-14.40%) |
Mar 13, 2020 | 43.73 | 43.77 | 41.16 | 42.81 | 38,151,016 | +1.52(+3.68%) |
Mar 12, 2020 | 42.50 | 43.72 | 40.88 | 41.29 | 36,445,700 | -4.42(-9.67%) |
Mar 11, 2020 | 45.84 | 46.10 | 44.78 | 45.71 | 25,878,358 | -1.27(-2.70%) |
Mar 10, 2020 | 46.60 | 47.10 | 44.80 | 46.98 | 31,357,732 | +1.58(+3.47%) |
Mar 09, 2020 | 45.57 | 46.91 | 45.07 | 45.41 | 31,856,132 | -2.98(-6.15%) |
Mar 06, 2020 | 48.10 | 48.95 | 47.26 | 48.38 | 25,530,486 | -1.30(-2.61%) |
Mar 05, 2020 | 50.61 | 50.93 | 49.20 | 49.68 | 20,496,926 | -1.91(-3.70%) |
Mar 04, 2020 | 49.39 | 51.66 | 49.39 | 51.59 | 23,440,148 | +2.50(+5.10%) |
Mar 03, 2020 | 49.70 | 50.34 | 48.72 | 49.08 | 30,946,032 | +0.12(+0.25%) |