Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 62.13 | 62.91 | 60.81 | 61.44 | 18,108,688 | -1.08(-1.72%) |
Feb 25, 2021 | 64.19 | 65.02 | 62.03 | 62.52 | 18,805,986 | -1.76(-2.74%) |
Feb 24, 2021 | 62.72 | 65.41 | 61.98 | 64.29 | 21,751,210 | +2.60(+4.21%) |
Feb 23, 2021 | 61.49 | 61.98 | 59.68 | 61.69 | 14,646,643 | +0.44(+0.72%) |
Feb 22, 2021 | 59.14 | 62.23 | 58.90 | 61.25 | 19,703,468 | +2.35(+3.99%) |
Feb 19, 2021 | 57.43 | 58.95 | 57.23 | 58.90 | 12,459,369 | +1.91(+3.35%) |
Feb 18, 2021 | 58.01 | 58.11 | 56.40 | 56.99 | 9,962,807 | -1.13(-1.94%) |
Feb 17, 2021 | 58.01 | 58.55 | 57.62 | 58.11 | 8,854,769 | -0.54(-0.92%) |
Feb 16, 2021 | 57.92 | 58.70 | 57.72 | 58.65 | 12,298,293 | +1.18(+2.05%) |
Feb 12, 2021 | 55.91 | 57.52 | 55.76 | 57.48 | 11,926,821 | +1.32(+2.36%) |
Feb 11, 2021 | 55.81 | 56.20 | 54.83 | 56.15 | 10,560,055 | +0.29(+0.53%) |
Feb 10, 2021 | 56.79 | 56.79 | 55.76 | 55.86 | 9,276,750 | -0.69(-1.21%) |
Feb 09, 2021 | 56.64 | 56.84 | 55.91 | 56.54 | 10,752,905 | -0.34(-0.60%) |
Feb 08, 2021 | 56.20 | 57.08 | 55.91 | 56.89 | 8,652,580 | +1.03(+1.84%) |
Feb 05, 2021 | 56.40 | 56.59 | 55.44 | 55.86 | 10,575,493 | -0.24(-0.44%) |
Feb 04, 2021 | 55.03 | 56.35 | 54.83 | 56.10 | 13,618,047 | +1.22(+2.23%) |
Feb 03, 2021 | 55.07 | 55.37 | 54.24 | 54.88 | 11,052,250 | -0.20(-0.36%) |
Feb 02, 2021 | 53.31 | 55.61 | 53.11 | 55.07 | 17,209,262 | +2.45(+4.66%) |
Feb 01, 2021 | 53.21 | 53.90 | 52.13 | 52.62 | 13,590,772 | +0.29(+0.56%) |
Jan 29, 2021 | 53.90 | 55.07 | 52.28 | 52.33 | 22,298,410 | -2.01(-3.70%) |
Jan 28, 2021 | 55.91 | 56.20 | 54.19 | 54.34 | 19,159,268 | -1.42(-2.55%) |
Jan 27, 2021 | 54.29 | 56.64 | 52.13 | 55.76 | 30,376,936 | +0.44(+0.80%) |
Jan 26, 2021 | 58.95 | 59.93 | 54.88 | 55.32 | 43,171,536 | +1.47(+2.73%) |
Jan 25, 2021 | 54.58 | 54.63 | 52.77 | 53.85 | 18,739,438 | -0.59(-1.08%) |
Jan 22, 2021 | 53.75 | 54.78 | 53.41 | 54.44 | 10,800,215 | +0.10(+0.18%) |
Jan 21, 2021 | 55.86 | 56.01 | 54.24 | 54.34 | 13,387,518 | -1.47(-2.63%) |
Jan 20, 2021 | 56.35 | 56.35 | 55.37 | 55.81 | 12,019,060 | -0.20(-0.35%) |
Jan 19, 2021 | 56.25 | 57.08 | 55.86 | 56.01 | 12,942,254 | +0.49(+0.88%) |
Jan 15, 2021 | 56.84 | 56.84 | 55.12 | 55.52 | 15,022,817 | -1.62(-2.83%) |
Jan 14, 2021 | 56.89 | 57.48 | 56.74 | 57.13 | 12,072,674 | +0.44(+0.78%) |
Jan 13, 2021 | 57.72 | 57.92 | 56.45 | 56.69 | 10,951,570 | -1.03(-1.78%) |
Jan 12, 2021 | 56.40 | 58.36 | 55.91 | 57.72 | 18,650,436 | +1.62(+2.88%) |
Jan 11, 2021 | 54.44 | 56.50 | 54.19 | 56.10 | 13,725,558 | +0.54(+0.97%) |
Jan 08, 2021 | 55.32 | 56.05 | 54.68 | 55.56 | 14,841,198 | +0.34(+0.62%) |
Jan 07, 2021 | 56.64 | 56.69 | 55.07 | 55.22 | 15,331,734 | -0.44(-0.79%) |
Jan 06, 2021 | 53.07 | 56.94 | 53.07 | 55.66 | 26,815,522 | +2.89(+5.48%) |
Jan 05, 2021 | 51.11 | 53.31 | 51.06 | 52.77 | 17,060,806 | +1.47(+2.87%) |
Jan 04, 2021 | 53.36 | 53.41 | 50.96 | 51.30 | 16,302,545 | -1.62(-3.06%) |
Dec 31, 2020 | 52.92 | 52.92 | 52.92 | 10,306,534 | +0.44(+0.84%) | |
Dec 30, 2020 | 51.84 | 53.16 | 51.69 | 52.48 | 10,306,534 | +0.73(+1.42%) |
Dec 29, 2020 | 52.23 | 52.77 | 51.64 | 51.74 | 10,810,852 | -0.39(-0.75%) |
Dec 28, 2020 | 52.43 | 52.82 | 51.84 | 52.13 | 10,968,359 | -0.05(-0.09%) |
Dec 24, 2020 | 53.16 | 53.16 | 52.04 | 52.18 | 6,132,763 | -1.03(-1.93%) |
Dec 23, 2020 | 52.33 | 53.80 | 52.04 | 53.21 | 12,329,938 | +1.22(+2.36%) |
Dec 22, 2020 | 52.48 | 52.72 | 51.40 | 51.99 | 18,168,256 | -0.78(-1.49%) |
Dec 21, 2020 | 51.30 | 53.26 | 50.76 | 52.77 | 17,497,820 | -0.20(-0.37%) |
Dec 18, 2020 | 52.82 | 54.49 | 52.62 | 52.97 | 23,419,834 | -0.10(-0.19%) |
Dec 17, 2020 | 53.36 | 53.60 | 52.68 | 53.07 | 12,787,723 | -0.24(-0.46%) |
Dec 16, 2020 | 54.29 | 54.38 | 53.16 | 53.31 | 12,045,253 | -0.88(-1.62%) |
Dec 15, 2020 | 53.41 | 54.38 | 51.94 | 54.19 | 17,758,228 | +1.37(+2.59%) |
Dec 14, 2020 | 54.97 | 55.36 | 52.63 | 52.82 | 16,228,320 | -1.61(-2.96%) |
Dec 11, 2020 | 55.02 | 55.65 | 53.75 | 54.43 | 18,243,344 | -0.78(-1.41%) |
Dec 10, 2020 | 54.04 | 55.99 | 53.94 | 55.21 | 19,587,406 | -0.34(-0.61%) |
Dec 09, 2020 | 53.65 | 56.04 | 53.65 | 55.55 | 25,821,046 | +2.10(+3.92%) |
Dec 08, 2020 | 52.77 | 53.80 | 52.63 | 53.46 | 19,115,572 | +0.49(+0.92%) |
Dec 07, 2020 | 53.11 | 54.14 | 52.48 | 52.97 | 19,941,916 | -0.10(-0.18%) |
Dec 04, 2020 | 52.04 | 53.31 | 51.26 | 53.07 | 27,682,964 | +1.37(+2.64%) |
Dec 03, 2020 | 50.73 | 52.19 | 50.68 | 51.70 | 18,734,016 | +0.83(+1.63%) |
Dec 02, 2020 | 49.16 | 51.12 | 48.82 | 50.87 | 15,814,669 | +1.37(+2.76%) |
Dec 01, 2020 | 50.38 | 51.12 | 49.31 | 49.51 | 17,789,772 | -0.15(-0.29%) |
Nov 30, 2020 | 50.68 | 50.68 | 48.58 | 49.65 | 25,628,266 | -1.07(-2.12%) |
Nov 27, 2020 | 51.46 | 51.51 | 50.29 | 50.73 | 11,103,210 | -0.49(-0.95%) |
Nov 25, 2020 | 51.36 | 51.51 | 50.43 | 51.21 | 22,526,938 | +0.24(+0.48%) |
Nov 24, 2020 | 52.24 | 52.92 | 50.73 | 50.97 | 36,068,520 | +1.85(+3.77%) |
Nov 23, 2020 | 48.09 | 50.09 | 48.09 | 49.12 | 22,100,854 | +1.51(+3.18%) |
Nov 20, 2020 | 47.02 | 47.94 | 46.78 | 47.60 | 16,429,941 | +0.49(+1.04%) |
Nov 19, 2020 | 46.92 | 47.60 | 46.38 | 47.12 | 17,749,002 | -0.34(-0.72%) |
Nov 18, 2020 | 48.63 | 49.02 | 47.46 | 47.46 | 30,454,676 | +0.24(+0.52%) |
Nov 17, 2020 | 46.09 | 47.46 | 45.51 | 47.21 | 18,477,340 | +0.54(+1.15%) |
Nov 16, 2020 | 46.87 | 47.02 | 45.95 | 46.68 | 24,313,264 | +1.56(+3.46%) |
Nov 13, 2020 | 43.21 | 45.12 | 43.16 | 45.12 | 26,686,082 | +2.39(+5.59%) |
Nov 12, 2020 | 42.73 | 43.26 | 42.29 | 42.73 | 16,303,375 | -0.68(-1.57%) |
Nov 11, 2020 | 44.43 | 44.48 | 43.07 | 43.41 | 17,806,614 | -0.39(-0.89%) |
Nov 10, 2020 | 43.02 | 44.38 | 42.68 | 43.80 | 33,733,760 | +1.17(+2.75%) |
Nov 09, 2020 | 45.60 | 45.90 | 41.99 | 42.63 | 39,519,404 | +3.17(+8.03%) |
Nov 06, 2020 | 39.12 | 39.70 | 38.82 | 39.46 | 17,248,020 | +0.49(+1.25%) |
Nov 05, 2020 | 38.78 | 39.26 | 38.58 | 38.97 | 17,534,672 | +0.63(+1.65%) |
Nov 04, 2020 | 37.51 | 39.12 | 36.73 | 38.34 | 26,007,582 | +0.05(+0.13%) |
Nov 03, 2020 | 37.31 | 38.58 | 36.78 | 38.29 | 20,001,462 | +1.61(+4.39%) |
Nov 02, 2020 | 36.58 | 36.97 | 35.75 | 36.68 | 22,267,784 | +0.49(+1.35%) |
Oct 30, 2020 | 35.80 | 36.78 | 35.56 | 36.19 | 21,011,294 | +0.24(+0.68%) |
Oct 29, 2020 | 37.36 | 37.75 | 35.65 | 35.95 | 25,264,176 | -0.24(-0.67%) |
Oct 28, 2020 | 36.63 | 38.34 | 36.14 | 36.19 | 51,943,564 | +1.56(+4.51%) |
Oct 27, 2020 | 36.09 | 36.09 | 34.58 | 34.63 | 20,098,764 | -1.37(-3.79%) |
Oct 26, 2020 | 36.39 | 36.87 | 35.51 | 36.00 | 21,365,082 | -1.22(-3.28%) |
Oct 23, 2020 | 38.68 | 39.17 | 36.87 | 37.21 | 27,179,068 | -0.44(-1.17%) |
Oct 22, 2020 | 35.75 | 37.80 | 35.70 | 37.65 | 19,613,688 | +1.95(+5.46%) |
Oct 21, 2020 | 35.51 | 36.14 | 35.46 | 35.70 | 15,121,401 | -0.10(-0.27%) |
Oct 20, 2020 | 35.85 | 36.19 | 35.46 | 35.80 | 20,170,896 | +0.24(+0.69%) |
Oct 19, 2020 | 36.04 | 36.43 | 35.26 | 35.56 | 26,812,986 | +0.00(+0.00%) |
Oct 16, 2020 | 33.95 | 35.85 | 33.82 | 35.56 | 34,679,788 | +2.05(+6.11%) |
Oct 15, 2020 | 32.68 | 33.56 | 32.24 | 33.51 | 18,281,306 | +0.24(+0.73%) |
Oct 14, 2020 | 32.78 | 33.61 | 32.78 | 33.26 | 20,087,740 | +0.49(+1.49%) |
Oct 13, 2020 | 33.12 | 33.26 | 32.48 | 32.78 | 15,427,527 | -0.54(-1.61%) |
Oct 12, 2020 | 33.75 | 33.75 | 32.87 | 33.31 | 18,230,548 | -0.05(-0.15%) |
Oct 09, 2020 | 34.48 | 34.48 | 32.68 | 33.36 | 35,163,712 | +0.93(+2.86%) |
Oct 08, 2020 | 31.02 | 32.53 | 30.92 | 32.43 | 21,139,820 | +1.66(+5.39%) |
Oct 07, 2020 | 30.34 | 31.22 | 30.29 | 30.78 | 17,058,734 | +0.68(+2.27%) |
Oct 06, 2020 | 31.36 | 32.09 | 29.80 | 30.09 | 34,833,868 | -1.17(-3.74%) |
Oct 05, 2020 | 31.17 | 31.46 | 30.83 | 31.26 | 11,942,983 | +0.10(+0.31%) |
Oct 02, 2020 | 29.51 | 31.22 | 29.51 | 31.17 | 18,468,098 | +0.73(+2.40%) |
Oct 01, 2020 | 30.58 | 30.68 | 29.80 | 30.43 | 16,216,206 | +0.05(+0.16%) |
Sep 30, 2020 | 29.95 | 30.68 | 29.95 | 30.39 | 19,817,028 | +0.54(+1.80%) |
Sep 29, 2020 | 30.29 | 30.39 | 29.56 | 29.85 | 15,110,543 | -0.49(-1.61%) |
Sep 28, 2020 | 30.39 | 30.78 | 30.14 | 30.34 | 17,045,304 | +0.54(+1.80%) |
Sep 25, 2020 | 29.56 | 30.09 | 29.36 | 29.80 | 16,356,787 | +0.49(+1.66%) |
Sep 24, 2020 | 29.51 | 29.89 | 29.02 | 29.31 | 19,717,504 | -0.24(-0.82%) |
Sep 23, 2020 | 30.38 | 31.06 | 29.51 | 29.56 | 18,302,950 | -0.68(-2.24%) |
Sep 22, 2020 | 30.96 | 31.83 | 30.04 | 30.23 | 29,105,700 | -0.48(-1.58%) |
Sep 21, 2020 | 32.07 | 32.17 | 30.14 | 30.72 | 33,618,120 | -2.56(-7.70%) |
Sep 18, 2020 | 33.47 | 34.54 | 33.23 | 33.28 | 30,033,532 | -0.82(-2.41%) |
Sep 17, 2020 | 32.94 | 34.73 | 32.26 | 34.10 | 53,914,680 | +1.45(+4.44%) |
Sep 16, 2020 | 29.51 | 32.94 | 29.27 | 32.65 | 53,283,168 | +3.14(+10.66%) |
Sep 15, 2020 | 29.85 | 30.09 | 29.12 | 29.51 | 17,844,988 | -0.24(-0.81%) |
Sep 14, 2020 | 28.98 | 29.80 | 28.83 | 29.75 | 15,290,824 | +0.97(+3.36%) |
Sep 11, 2020 | 29.22 | 29.27 | 28.69 | 28.78 | 14,867,529 | -0.24(-0.83%) |
Sep 10, 2020 | 29.85 | 29.99 | 29.02 | 29.02 | 20,106,444 | -0.77(-2.60%) |
Sep 09, 2020 | 29.99 | 29.99 | 29.12 | 29.80 | 22,530,762 | +0.10(+0.33%) |
Sep 08, 2020 | 30.57 | 30.77 | 29.65 | 29.70 | 24,915,922 | -1.35(-4.36%) |
Sep 04, 2020 | 31.10 | 31.73 | 30.28 | 31.06 | 18,538,452 | +0.48(+1.58%) |
Sep 03, 2020 | 30.91 | 32.17 | 30.38 | 30.57 | 19,438,494 | -0.58(-1.86%) |
Sep 02, 2020 | 29.99 | 31.20 | 29.85 | 31.15 | 17,304,754 | +1.21(+4.04%) |
Sep 01, 2020 | 30.33 | 30.96 | 29.75 | 29.94 | 19,274,188 | -0.73(-2.37%) |
Aug 31, 2020 | 31.49 | 32.36 | 30.28 | 30.67 | 29,312,040 | -1.31(-4.08%) |
Aug 28, 2020 | 31.49 | 32.02 | 31.30 | 31.97 | 12,230,328 | +0.63(+2.01%) |
Aug 27, 2020 | 31.54 | 32.07 | 31.20 | 31.35 | 15,143,229 | +0.00(+0.00%) |
Aug 26, 2020 | 32.02 | 32.02 | 31.15 | 31.35 | 11,831,585 | -0.53(-1.67%) |
Aug 25, 2020 | 32.17 | 32.41 | 31.35 | 31.88 | 14,334,465 | -0.19(-0.60%) |
Aug 24, 2020 | 30.72 | 32.12 | 30.47 | 32.07 | 21,222,670 | +1.55(+5.07%) |
Aug 21, 2020 | 30.23 | 30.86 | 30.14 | 30.52 | 12,372,929 | +0.19(+0.64%) |
Aug 20, 2020 | 30.62 | 30.86 | 30.04 | 30.33 | 13,171,278 | -0.53(-1.72%) |
Aug 19, 2020 | 31.30 | 31.78 | 30.72 | 30.86 | 11,207,695 | -0.29(-0.93%) |
Aug 18, 2020 | 31.39 | 31.78 | 31.01 | 31.15 | 8,819,904 | -0.15(-0.46%) |
Aug 17, 2020 | 32.26 | 32.36 | 31.20 | 31.30 | 12,188,949 | -0.92(-2.85%) |
Aug 14, 2020 | 31.64 | 32.51 | 31.30 | 32.22 | 10,418,465 | +0.29(+0.91%) |
Aug 13, 2020 | 31.88 | 32.70 | 31.88 | 31.93 | 11,033,015 | -0.58(-1.79%) |
Aug 12, 2020 | 33.23 | 33.28 | 31.83 | 32.51 | 14,506,869 | -0.05(-0.15%) |
Aug 11, 2020 | 33.23 | 33.86 | 32.36 | 32.55 | 19,244,142 | +0.29(+0.90%) |
Aug 10, 2020 | 31.10 | 32.41 | 30.86 | 32.26 | 19,503,704 | +1.31(+4.22%) |
Aug 07, 2020 | 30.43 | 31.25 | 30.23 | 30.96 | 17,171,776 | +0.34(+1.11%) |
Aug 06, 2020 | 30.62 | 31.06 | 30.38 | 30.62 | 14,448,383 | -0.34(-1.09%) |
Aug 05, 2020 | 29.85 | 30.96 | 29.70 | 30.96 | 22,015,408 | +1.26(+4.23%) |
Aug 04, 2020 | 29.51 | 29.99 | 29.51 | 29.70 | 14,681,735 | +0.15(+0.49%) |
Aug 03, 2020 | 29.70 | 29.94 | 29.12 | 29.56 | 18,548,866 | +0.19(+0.66%) |
Jul 31, 2020 | 30.23 | 30.43 | 29.02 | 29.36 | 29,506,542 | -0.92(-3.04%) |
Jul 30, 2020 | 31.44 | 31.49 | 30.28 | 30.28 | 26,283,360 | -1.60(-5.01%) |
Jul 29, 2020 | 33.81 | 33.86 | 31.54 | 31.88 | 30,662,646 | -1.45(-4.35%) |
Jul 28, 2020 | 32.41 | 33.67 | 32.36 | 33.33 | 15,707,208 | +0.87(+2.68%) |
Jul 27, 2020 | 33.09 | 33.14 | 32.36 | 32.46 | 14,603,381 | -0.73(-2.19%) |
Jul 24, 2020 | 33.96 | 34.39 | 32.99 | 33.18 | 13,530,189 | -0.87(-2.56%) |
Jul 23, 2020 | 34.15 | 34.44 | 33.72 | 34.05 | 14,177,668 | -0.10(-0.28%) |
Jul 22, 2020 | 33.81 | 34.30 | 33.38 | 34.15 | 13,539,365 | +0.10(+0.28%) |
Jul 21, 2020 | 33.57 | 34.54 | 33.38 | 34.05 | 14,448,798 | +0.82(+2.47%) |
Jul 20, 2020 | 33.91 | 34.15 | 33.18 | 33.23 | 10,137,270 | -0.97(-2.83%) |
Jul 17, 2020 | 34.15 | 34.59 | 33.76 | 34.20 | 12,411,359 | +0.10(+0.28%) |
Jul 16, 2020 | 34.15 | 34.73 | 33.81 | 34.10 | 10,814,693 | -0.44(-1.26%) |
Jul 15, 2020 | 34.30 | 34.88 | 34.01 | 34.54 | 18,565,252 | +1.26(+3.78%) |
Jul 14, 2020 | 32.65 | 33.33 | 31.78 | 33.28 | 14,338,141 | +0.87(+2.69%) |
Jul 13, 2020 | 32.70 | 32.99 | 32.12 | 32.41 | 14,146,351 | +0.05(+0.15%) |
Jul 10, 2020 | 31.64 | 32.51 | 31.59 | 32.36 | 13,111,338 | +0.53(+1.67%) |
Jul 09, 2020 | 33.04 | 33.04 | 31.83 | 31.83 | 15,442,706 | -1.35(-4.08%) |
Jul 08, 2020 | 32.99 | 33.23 | 32.51 | 33.18 | 13,315,125 | +0.48(+1.48%) |
Jul 07, 2020 | 33.33 | 33.33 | 32.65 | 32.70 | 12,895,159 | -1.16(-3.43%) |
Jul 06, 2020 | 33.76 | 34.25 | 33.33 | 33.86 | 15,585,263 | +0.87(+2.64%) |
Jul 02, 2020 | 33.18 | 34.05 | 32.94 | 32.99 | 15,329,214 | +0.39(+1.19%) |
Jul 01, 2020 | 33.52 | 33.91 | 32.46 | 32.60 | 24,925,108 | -0.44(-1.32%) |
Jun 30, 2020 | 32.46 | 33.23 | 32.22 | 33.04 | 14,355,584 | +0.15(+0.44%) |
Jun 29, 2020 | 31.78 | 32.89 | 31.44 | 32.89 | 15,552,280 | +1.55(+4.94%) |
Jun 26, 2020 | 32.02 | 32.17 | 31.20 | 31.35 | 18,483,400 | -0.73(-2.26%) |
Jun 25, 2020 | 31.21 | 32.17 | 30.82 | 32.07 | 15,396,483 | +0.72(+2.30%) |
Jun 24, 2020 | 33.13 | 33.13 | 31.30 | 31.35 | 30,105,624 | -2.26(-6.71%) |
Jun 23, 2020 | 34.04 | 34.23 | 33.46 | 33.61 | 16,775,575 | -0.19(-0.57%) |
Jun 22, 2020 | 34.42 | 34.47 | 33.42 | 33.80 | 16,290,824 | -0.53(-1.54%) |
Jun 19, 2020 | 35.62 | 35.77 | 34.04 | 34.33 | 18,470,302 | -0.62(-1.79%) |
Jun 18, 2020 | 34.23 | 35.14 | 33.70 | 34.95 | 16,301,571 | +0.19(+0.55%) |
Jun 17, 2020 | 36.01 | 36.15 | 34.57 | 34.76 | 15,647,985 | -1.10(-3.08%) |
Jun 16, 2020 | 37.11 | 37.16 | 35.00 | 35.86 | 20,437,986 | +1.10(+3.18%) |
Jun 15, 2020 | 33.37 | 35.29 | 32.89 | 34.76 | 21,246,478 | -0.05(-0.14%) |
Jun 12, 2020 | 35.24 | 35.67 | 33.99 | 34.81 | 21,033,434 | +1.44(+4.32%) |
Jun 11, 2020 | 33.90 | 35.29 | 32.84 | 33.37 | 25,895,858 | -3.17(-8.67%) |
Jun 10, 2020 | 38.27 | 38.31 | 36.10 | 36.54 | 24,311,164 | -1.97(-5.11%) |
Jun 09, 2020 | 39.32 | 39.42 | 37.93 | 38.51 | 24,484,536 | -2.11(-5.20%) |
Jun 08, 2020 | 39.47 | 41.15 | 38.94 | 40.62 | 32,979,588 | +2.78(+7.36%) |
Jun 05, 2020 | 40.57 | 41.10 | 37.59 | 37.83 | 34,952,056 | +0.67(+1.81%) |
Jun 04, 2020 | 35.10 | 37.21 | 34.42 | 37.16 | 26,043,456 | +1.82(+5.16%) |
Jun 03, 2020 | 34.66 | 35.62 | 34.47 | 35.34 | 25,542,750 | +1.49(+4.40%) |
Jun 02, 2020 | 33.13 | 34.47 | 32.94 | 33.85 | 23,633,766 | +1.39(+4.29%) |
Jun 01, 2020 | 31.59 | 32.74 | 31.16 | 32.46 | 15,677,690 | +0.91(+2.89%) |
May 29, 2020 | 31.50 | 32.26 | 30.92 | 31.54 | 26,952,544 | -1.01(-3.10%) |
May 28, 2020 | 35.96 | 35.96 | 32.36 | 32.55 | 28,909,348 | -2.45(-7.00%) |
May 27, 2020 | 34.81 | 35.67 | 34.04 | 35.00 | 30,760,956 | +2.35(+7.21%) |
May 26, 2020 | 32.60 | 33.32 | 32.60 | 32.65 | 26,954,518 | +1.87(+6.08%) |
May 22, 2020 | 31.11 | 31.11 | 30.10 | 30.78 | 14,493,497 | -0.34(-1.08%) |
May 21, 2020 | 30.82 | 31.45 | 30.39 | 31.11 | 20,549,348 | +0.29(+0.93%) |
May 20, 2020 | 30.39 | 31.06 | 30.20 | 30.82 | 18,995,460 | +1.01(+3.38%) |
May 19, 2020 | 30.20 | 30.58 | 29.24 | 29.82 | 22,519,508 | -0.29(-0.96%) |
May 18, 2020 | 27.56 | 31.16 | 27.56 | 30.10 | 53,125,456 | +3.74(+14.21%) |
May 15, 2020 | 26.93 | 27.17 | 26.31 | 26.36 | 26,761,300 | -1.01(-3.68%) |
May 14, 2020 | 26.98 | 28.33 | 26.31 | 27.37 | 29,190,004 | -0.43(-1.55%) |
May 13, 2020 | 28.81 | 28.90 | 26.31 | 27.80 | 49,079,404 | -1.01(-3.50%) |
May 12, 2020 | 29.86 | 30.15 | 28.81 | 28.81 | 19,885,732 | -0.91(-3.07%) |
May 11, 2020 | 29.96 | 30.01 | 29.43 | 29.72 | 14,950,500 | -0.48(-1.59%) |
May 08, 2020 | 29.82 | 30.39 | 29.58 | 30.20 | 19,564,820 | +0.86(+2.95%) |
May 07, 2020 | 29.10 | 30.06 | 29.10 | 29.34 | 20,950,768 | +0.62(+2.17%) |
May 06, 2020 | 29.77 | 30.01 | 28.66 | 28.71 | 24,407,024 | -1.06(-3.55%) |
May 05, 2020 | 30.15 | 31.02 | 29.58 | 29.77 | 24,352,348 | -0.05(-0.16%) |
May 04, 2020 | 30.25 | 30.30 | 29.53 | 29.82 | 28,478,382 | -1.39(-4.46%) |
May 01, 2020 | 32.02 | 32.36 | 30.78 | 31.21 | 25,072,198 | -1.44(-4.41%) |
Apr 30, 2020 | 31.50 | 32.74 | 30.78 | 32.65 | 36,575,112 | +1.06(+3.34%) |
Apr 29, 2020 | 32.07 | 33.13 | 31.30 | 31.59 | 46,878,176 | -1.06(-3.24%) |
Apr 28, 2020 | 31.54 | 33.22 | 31.54 | 32.65 | 29,277,926 | +1.78(+5.75%) |
Apr 27, 2020 | 30.63 | 31.06 | 30.39 | 30.87 | 22,279,778 | +0.82(+2.72%) |
Apr 24, 2020 | 31.64 | 31.69 | 30.01 | 30.06 | 32,487,064 | -1.25(-3.99%) |
Apr 23, 2020 | 31.02 | 32.36 | 30.87 | 31.30 | 17,232,350 | +0.43(+1.40%) |
Apr 22, 2020 | 31.64 | 31.88 | 30.73 | 30.87 | 15,994,043 | -0.24(-0.77%) |
Apr 21, 2020 | 30.68 | 31.59 | 30.25 | 31.11 | 16,123,614 | -0.14(-0.46%) |
Apr 20, 2020 | 31.74 | 32.41 | 31.02 | 31.26 | 20,740,158 | -1.58(-4.82%) |
Apr 17, 2020 | 31.06 | 33.32 | 30.44 | 32.84 | 34,555,528 | +2.88(+9.62%) |
Apr 16, 2020 | 31.11 | 31.40 | 29.77 | 29.96 | 34,342,384 | -1.25(-4.00%) |
Apr 15, 2020 | 32.31 | 32.31 | 30.49 | 31.21 | 28,771,312 | -2.16(-6.47%) |
Apr 14, 2020 | 34.09 | 34.76 | 32.84 | 33.37 | 22,282,180 | -0.34(-1.00%) |
Apr 13, 2020 | 34.23 | 34.23 | 32.46 | 33.70 | 19,580,618 | -0.58(-1.68%) |
Apr 09, 2020 | 35.77 | 36.20 | 34.04 | 34.28 | 26,735,368 | -0.77(-2.19%) |
Apr 08, 2020 | 34.47 | 35.43 | 33.90 | 35.05 | 19,278,772 | +1.30(+3.84%) |
Apr 07, 2020 | 36.92 | 37.21 | 33.61 | 33.75 | 19,953,518 | -0.96(-2.77%) |
Apr 06, 2020 | 33.94 | 35.05 | 33.32 | 34.71 | 20,405,234 | +2.40(+7.43%) |
Apr 03, 2020 | 33.75 | 33.85 | 31.59 | 32.31 | 20,370,598 | -0.82(-2.46%) |
Apr 02, 2020 | 33.70 | 35.48 | 32.50 | 33.13 | 20,285,610 | -0.67(-1.99%) |
Apr 01, 2020 | 36.10 | 36.25 | 33.61 | 33.80 | 20,718,768 | -4.32(-11.34%) |
Mar 31, 2020 | 37.79 | 39.27 | 37.55 | 38.12 | 25,218,150 | +0.24(+0.63%) |
Mar 30, 2020 | 36.20 | 38.12 | 35.29 | 37.88 | 18,081,588 | +1.30(+3.54%) |
Mar 27, 2020 | 36.87 | 37.79 | 36.20 | 36.59 | 19,432,458 | -2.40(-6.16%) |
Mar 26, 2020 | 36.63 | 39.85 | 36.06 | 38.99 | 25,664,910 | +2.69(+7.41%) |
Mar 25, 2020 | 35.77 | 38.41 | 33.42 | 36.30 | 28,705,668 | +2.64(+7.85%) |
Mar 24, 2020 | 31.98 | 33.90 | 31.06 | 33.66 | 24,865,642 | +4.32(+14.73%) |
Mar 23, 2020 | 30.97 | 31.83 | 28.95 | 29.34 | 21,975,422 | -1.97(-6.29%) |
Mar 20, 2020 | 33.66 | 33.85 | 30.97 | 31.30 | 26,270,256 | +0.19(+0.62%) |
Mar 19, 2020 | 30.73 | 33.18 | 29.53 | 31.11 | 20,608,482 | -0.58(-1.82%) |
Mar 18, 2020 | 31.26 | 32.65 | 28.33 | 31.69 | 28,886,074 | -2.30(-6.78%) |
Mar 17, 2020 | 33.18 | 35.19 | 30.25 | 33.99 | 25,032,846 | +2.02(+6.31%) |
Mar 16, 2020 | 33.56 | 34.33 | 31.93 | 31.98 | 24,128,642 | -5.71(-15.16%) |
Mar 13, 2020 | 37.45 | 38.60 | 34.52 | 37.69 | 22,941,084 | +2.98(+8.58%) |
Mar 12, 2020 | 34.71 | 37.35 | 32.79 | 34.71 | 32,768,940 | -4.71(-11.94%) |
Mar 11, 2020 | 41.39 | 41.58 | 39.18 | 39.42 | 21,555,136 | -3.07(-7.23%) |
Mar 10, 2020 | 42.15 | 42.49 | 39.18 | 42.49 | 20,599,542 | +3.07(+7.80%) |
Mar 09, 2020 | 39.99 | 41.58 | 38.94 | 39.42 | 25,471,608 | -5.71(-12.66%) |
Mar 06, 2020 | 46.76 | 46.86 | 44.08 | 45.13 | 30,922,204 | -3.03(-6.28%) |
Mar 05, 2020 | 50.64 | 51.26 | 47.54 | 48.16 | 22,591,828 | -4.16(-7.95%) |
Mar 04, 2020 | 52.84 | 53.13 | 51.12 | 52.31 | 17,370,386 | +0.33(+0.64%) |
Mar 03, 2020 | 53.75 | 54.37 | 50.98 | 51.98 | 22,859,514 | -1.24(-2.33%) |