Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 40.67 | 41.14 | 40.33 | 40.43 | 24,931,464 | -0.69(-1.68%) |
Jan 28, 2021 | 41.63 | 41.96 | 41.08 | 41.11 | 23,320,000 | -0.33(-0.79%) |
Jan 27, 2021 | 41.02 | 42.13 | 40.88 | 41.44 | 32,635,992 | +0.40(+0.97%) |
Jan 26, 2021 | 40.70 | 41.12 | 40.60 | 41.04 | 14,403,015 | +0.21(+0.51%) |
Jan 25, 2021 | 40.84 | 40.96 | 40.54 | 40.83 | 18,282,116 | +0.24(+0.58%) |
Jan 22, 2021 | 40.58 | 40.70 | 40.11 | 40.60 | 16,148,328 | -0.31(-0.75%) |
Jan 21, 2021 | 40.99 | 41.02 | 40.55 | 40.91 | 19,285,672 | -0.21(-0.51%) |
Jan 20, 2021 | 41.11 | 41.26 | 40.93 | 41.11 | 18,186,784 | +0.14(+0.33%) |
Jan 19, 2021 | 41.11 | 41.38 | 40.60 | 40.98 | 31,802,952 | -0.22(-0.53%) |
Jan 15, 2021 | 40.77 | 41.40 | 40.70 | 41.20 | 33,382,666 | +0.25(+0.62%) |
Jan 14, 2021 | 40.69 | 41.35 | 40.67 | 40.94 | 24,596,366 | -0.19(-0.46%) |
Jan 13, 2021 | 41.07 | 41.69 | 40.97 | 41.13 | 21,346,858 | -0.39(-0.94%) |
Jan 12, 2021 | 41.08 | 41.64 | 40.77 | 41.52 | 22,208,654 | +0.39(+0.95%) |
Jan 11, 2021 | 40.94 | 41.67 | 40.82 | 41.13 | 27,633,502 | +0.27(+0.67%) |
Jan 08, 2021 | 40.33 | 41.18 | 40.13 | 40.86 | 23,087,850 | +0.09(+0.22%) |
Jan 07, 2021 | 40.08 | 40.90 | 40.05 | 40.77 | 20,078,624 | +0.51(+1.26%) |
Jan 06, 2021 | 40.02 | 40.69 | 39.80 | 40.26 | 24,058,040 | +0.38(+0.96%) |
Jan 05, 2021 | 39.61 | 39.96 | 39.34 | 39.88 | 19,580,560 | +0.02(+0.05%) |
Jan 04, 2021 | 40.18 | 40.23 | 39.31 | 39.86 | 26,897,112 | -0.39(-0.97%) |
Dec 31, 2020 | 40.25 | 40.25 | 40.25 | 12,272,731 | +0.24(+0.61%) | |
Dec 30, 2020 | 40.24 | 40.53 | 39.97 | 40.01 | 12,272,731 | -0.14(-0.36%) |
Dec 29, 2020 | 40.45 | 40.69 | 40.06 | 40.15 | 13,147,841 | -0.25(-0.62%) |
Dec 28, 2020 | 40.41 | 40.78 | 40.23 | 40.41 | 14,960,804 | +0.34(+0.85%) |
Dec 24, 2020 | 39.98 | 40.11 | 39.79 | 40.06 | 6,359,567 | +0.14(+0.36%) |
Dec 23, 2020 | 40.16 | 40.30 | 39.89 | 39.92 | 13,375,737 | -0.28(-0.69%) |
Dec 22, 2020 | 39.97 | 40.54 | 39.97 | 40.20 | 17,814,588 | -0.17(-0.42%) |
Dec 21, 2020 | 40.00 | 40.44 | 39.63 | 40.37 | 22,070,022 | -0.50(-1.23%) |
Dec 18, 2020 | 40.39 | 40.99 | 40.27 | 40.87 | 45,610,232 | +0.56(+1.38%) |
Dec 17, 2020 | 40.40 | 40.41 | 40.12 | 40.32 | 17,934,392 | +0.09(+0.22%) |
Dec 16, 2020 | 40.20 | 40.60 | 40.06 | 40.23 | 17,998,132 | +0.00(+0.00%) |
Dec 15, 2020 | 39.93 | 40.29 | 39.70 | 40.23 | 20,189,768 | +0.43(+1.08%) |
Dec 14, 2020 | 39.82 | 40.40 | 39.71 | 39.79 | 17,906,318 | -0.07(-0.18%) |
Dec 11, 2020 | 39.52 | 39.88 | 39.33 | 39.87 | 16,206,252 | +0.00(+0.00%) |
Dec 10, 2020 | 40.06 | 40.12 | 39.68 | 39.87 | 19,711,650 | -0.33(-0.83%) |
Dec 09, 2020 | 40.00 | 40.33 | 39.90 | 40.20 | 25,165,378 | +0.29(+0.72%) |
Dec 08, 2020 | 39.77 | 40.06 | 39.52 | 39.91 | 14,831,945 | +0.02(+0.05%) |
Dec 07, 2020 | 39.84 | 40.02 | 39.50 | 39.89 | 15,652,962 | -0.03(-0.07%) |
Dec 04, 2020 | 39.48 | 40.04 | 39.48 | 39.92 | 19,254,686 | +0.24(+0.61%) |
Dec 03, 2020 | 39.38 | 39.70 | 39.22 | 39.68 | 30,802,352 | +0.20(+0.50%) |
Dec 02, 2020 | 39.03 | 39.54 | 38.99 | 39.48 | 19,363,206 | +0.31(+0.80%) |
Dec 01, 2020 | 38.69 | 39.64 | 38.69 | 39.16 | 26,617,236 | +0.47(+1.21%) |
Nov 30, 2020 | 38.18 | 38.72 | 38.15 | 38.70 | 38,612,664 | +0.29(+0.75%) |
Nov 27, 2020 | 38.54 | 38.66 | 38.36 | 38.41 | 11,972,618 | +0.18(+0.47%) |
Nov 25, 2020 | 38.48 | 38.50 | 37.97 | 38.23 | 25,144,332 | -0.10(-0.26%) |
Nov 24, 2020 | 37.91 | 38.42 | 37.69 | 38.33 | 25,382,836 | +0.87(+2.33%) |
Nov 23, 2020 | 36.91 | 37.60 | 36.90 | 37.46 | 21,846,820 | +0.60(+1.64%) |
Nov 20, 2020 | 36.92 | 37.23 | 36.81 | 36.85 | 21,988,506 | -0.18(-0.49%) |
Nov 19, 2020 | 36.88 | 37.21 | 36.67 | 37.03 | 24,642,966 | -0.13(-0.36%) |
Nov 18, 2020 | 37.69 | 38.00 | 37.11 | 37.17 | 23,701,112 | -0.50(-1.34%) |
Nov 17, 2020 | 37.71 | 38.09 | 37.44 | 37.67 | 25,718,682 | -0.59(-1.55%) |
Nov 16, 2020 | 37.55 | 38.31 | 37.19 | 38.27 | 38,420,088 | +1.03(+2.75%) |
Nov 13, 2020 | 37.06 | 37.35 | 36.48 | 37.24 | 54,607,456 | +2.46(+7.06%) |
Nov 12, 2020 | 35.06 | 35.43 | 34.54 | 34.78 | 32,650,454 | -0.59(-1.68%) |
Nov 11, 2020 | 35.09 | 35.49 | 34.58 | 35.38 | 30,376,038 | +0.55(+1.58%) |
Nov 10, 2020 | 34.37 | 35.11 | 34.33 | 34.83 | 35,029,188 | +0.47(+1.36%) |
Nov 09, 2020 | 35.91 | 36.19 | 34.29 | 34.36 | 47,393,468 | +0.60(+1.79%) |
Nov 06, 2020 | 33.79 | 33.82 | 33.35 | 33.76 | 21,650,878 | +0.27(+0.81%) |
Nov 05, 2020 | 33.30 | 33.55 | 33.20 | 33.49 | 25,729,042 | +0.59(+1.80%) |
Nov 04, 2020 | 33.31 | 33.55 | 32.83 | 32.90 | 33,476,816 | -0.10(-0.30%) |
Nov 03, 2020 | 32.71 | 33.58 | 32.65 | 32.99 | 30,367,496 | +0.70(+2.17%) |
Nov 02, 2020 | 32.55 | 32.70 | 32.09 | 32.29 | 26,071,394 | +0.00(+0.00%) |
Oct 30, 2020 | 32.02 | 32.32 | 31.92 | 32.29 | 32,417,174 | +0.19(+0.59%) |
Oct 29, 2020 | 31.94 | 32.45 | 31.73 | 32.10 | 39,276,420 | -0.02(-0.06%) |
Oct 28, 2020 | 32.66 | 32.84 | 32.09 | 32.12 | 38,406,116 | -1.04(-3.15%) |
Oct 27, 2020 | 33.62 | 33.73 | 32.91 | 33.16 | 42,133,316 | -0.72(-2.12%) |
Oct 26, 2020 | 34.54 | 34.57 | 33.42 | 33.88 | 32,398,776 | -1.03(-2.96%) |
Oct 23, 2020 | 35.02 | 35.05 | 34.77 | 34.92 | 17,293,844 | +0.00(+0.00%) |
Oct 22, 2020 | 34.95 | 35.04 | 34.52 | 34.92 | 22,673,750 | -0.22(-0.61%) |
Oct 21, 2020 | 35.36 | 35.59 | 35.06 | 35.13 | 18,903,746 | -0.13(-0.36%) |
Oct 20, 2020 | 35.48 | 35.54 | 35.11 | 35.26 | 18,412,798 | -0.09(-0.25%) |
Oct 19, 2020 | 36.12 | 36.32 | 35.22 | 35.35 | 21,781,686 | -0.77(-2.14%) |
Oct 16, 2020 | 35.87 | 36.25 | 35.58 | 36.12 | 23,674,088 | +0.17(+0.48%) |
Oct 15, 2020 | 35.50 | 35.98 | 35.40 | 35.95 | 17,178,530 | +0.07(+0.20%) |
Oct 14, 2020 | 35.85 | 36.36 | 35.76 | 35.88 | 18,280,654 | +0.07(+0.20%) |
Oct 13, 2020 | 36.47 | 36.53 | 35.72 | 35.81 | 26,052,426 | -0.49(-1.36%) |
Oct 12, 2020 | 35.92 | 36.46 | 35.65 | 36.30 | 25,295,972 | +0.46(+1.28%) |
Oct 09, 2020 | 36.12 | 36.19 | 35.73 | 35.85 | 17,973,546 | +0.05(+0.15%) |
Oct 08, 2020 | 35.80 | 36.14 | 35.67 | 35.79 | 21,155,696 | +0.35(+0.99%) |
Oct 07, 2020 | 35.06 | 35.60 | 34.88 | 35.44 | 22,890,094 | +0.75(+2.15%) |
Oct 06, 2020 | 34.63 | 35.40 | 34.54 | 34.69 | 31,599,292 | +0.00(+0.00%) |
Oct 05, 2020 | 34.61 | 34.89 | 34.43 | 34.69 | 29,925,834 | +0.27(+0.78%) |
Oct 02, 2020 | 34.23 | 34.68 | 34.15 | 34.42 | 27,229,132 | -0.48(-1.37%) |
Oct 01, 2020 | 35.17 | 35.36 | 34.69 | 34.90 | 23,081,228 | -0.21(-0.59%) |
Sep 30, 2020 | 34.84 | 35.38 | 34.78 | 35.11 | 30,414,606 | +0.29(+0.84%) |
Sep 29, 2020 | 34.82 | 35.10 | 34.61 | 34.81 | 18,357,464 | -0.06(-0.18%) |
Sep 28, 2020 | 34.93 | 35.02 | 34.57 | 34.88 | 27,221,604 | +0.61(+1.77%) |
Sep 25, 2020 | 33.66 | 34.35 | 33.53 | 34.27 | 25,767,822 | +0.53(+1.59%) |
Sep 24, 2020 | 33.87 | 34.01 | 33.51 | 33.74 | 34,668,372 | -0.38(-1.12%) |
Sep 23, 2020 | 34.97 | 35.11 | 34.03 | 34.12 | 27,861,994 | -0.93(-2.64%) |
Sep 22, 2020 | 34.92 | 35.17 | 34.65 | 35.05 | 19,796,658 | +0.25(+0.72%) |
Sep 21, 2020 | 35.04 | 35.18 | 34.48 | 34.80 | 31,956,640 | -0.69(-1.93%) |
Sep 18, 2020 | 35.81 | 35.94 | 35.27 | 35.48 | 49,872,320 | -0.50(-1.39%) |
Sep 17, 2020 | 35.35 | 36.01 | 35.21 | 35.98 | 24,932,766 | -0.04(-0.12%) |
Sep 16, 2020 | 36.29 | 36.69 | 36.00 | 36.03 | 27,279,020 | -0.16(-0.44%) |
Sep 15, 2020 | 36.11 | 36.40 | 35.99 | 36.19 | 21,327,130 | +0.20(+0.57%) |
Sep 14, 2020 | 35.85 | 36.22 | 35.70 | 35.98 | 22,281,970 | +0.44(+1.23%) |
Sep 11, 2020 | 35.44 | 35.70 | 35.22 | 35.54 | 24,518,284 | +0.28(+0.78%) |
Sep 10, 2020 | 35.68 | 36.21 | 35.13 | 35.27 | 28,165,762 | -0.50(-1.40%) |
Sep 09, 2020 | 35.74 | 36.07 | 35.40 | 35.77 | 26,189,862 | +0.12(+0.33%) |
Sep 08, 2020 | 35.70 | 36.20 | 35.62 | 35.65 | 32,641,964 | -0.73(-2.01%) |
Sep 04, 2020 | 36.72 | 36.93 | 36.04 | 36.38 | 39,120,152 | -0.12(-0.32%) |
Sep 03, 2020 | 37.21 | 37.28 | 36.25 | 36.50 | 44,058,984 | -1.36(-3.60%) |
Sep 02, 2020 | 37.47 | 38.05 | 37.46 | 37.86 | 33,702,636 | +0.40(+1.07%) |
Sep 01, 2020 | 37.43 | 37.50 | 36.99 | 37.46 | 26,182,662 | -0.17(-0.45%) |
Aug 31, 2020 | 37.52 | 37.75 | 37.38 | 37.63 | 23,892,166 | +0.02(+0.05%) |
Aug 28, 2020 | 37.56 | 37.70 | 37.43 | 37.61 | 18,594,958 | -0.08(-0.21%) |
Aug 27, 2020 | 37.79 | 37.85 | 37.45 | 37.69 | 25,193,984 | +0.04(+0.09%) |
Aug 26, 2020 | 37.12 | 37.68 | 36.94 | 37.66 | 24,251,022 | +0.26(+0.69%) |
Aug 25, 2020 | 37.64 | 37.70 | 37.24 | 37.40 | 17,293,742 | -0.20(-0.52%) |
Aug 24, 2020 | 37.50 | 37.85 | 37.43 | 37.59 | 19,902,268 | -0.06(-0.17%) |
Aug 21, 2020 | 37.48 | 37.70 | 37.26 | 37.66 | 19,510,486 | -0.05(-0.14%) |
Aug 20, 2020 | 37.32 | 37.81 | 37.19 | 37.71 | 20,692,726 | +0.40(+1.08%) |
Aug 19, 2020 | 37.52 | 37.75 | 37.24 | 37.31 | 22,538,210 | -0.19(-0.50%) |
Aug 18, 2020 | 37.55 | 37.69 | 37.26 | 37.50 | 26,190,640 | -0.02(-0.05%) |
Aug 17, 2020 | 37.92 | 38.11 | 37.31 | 37.51 | 34,224,800 | -0.37(-0.96%) |
Aug 14, 2020 | 37.87 | 38.22 | 37.67 | 37.88 | 36,508,208 | -0.20(-0.52%) |
Aug 13, 2020 | 39.03 | 39.07 | 37.77 | 38.08 | 103,027,560 | -4.80(-11.18%) |
Aug 12, 2020 | 42.14 | 42.90 | 42.13 | 42.87 | 30,255,076 | +0.81(+1.93%) |
Aug 11, 2020 | 42.69 | 43.18 | 41.96 | 42.06 | 21,147,660 | -0.48(-1.13%) |
Aug 10, 2020 | 42.03 | 42.78 | 42.03 | 42.54 | 16,826,486 | +0.27(+0.63%) |
Aug 07, 2020 | 42.18 | 42.43 | 41.92 | 42.27 | 19,134,402 | -0.30(-0.71%) |
Aug 06, 2020 | 42.10 | 42.63 | 41.98 | 42.58 | 15,921,350 | +0.39(+0.93%) |
Aug 05, 2020 | 42.49 | 42.54 | 41.94 | 42.18 | 14,671,658 | -0.30(-0.71%) |
Aug 04, 2020 | 41.90 | 42.49 | 41.81 | 42.49 | 14,403,279 | +0.45(+1.08%) |
Aug 03, 2020 | 42.02 | 42.20 | 41.61 | 42.03 | 15,866,706 | +0.05(+0.13%) |
Jul 31, 2020 | 41.35 | 41.99 | 40.87 | 41.98 | 19,865,926 | +0.59(+1.42%) |
Jul 30, 2020 | 41.12 | 41.41 | 40.45 | 41.39 | 17,252,464 | -0.24(-0.58%) |
Jul 29, 2020 | 41.36 | 41.78 | 41.33 | 41.63 | 13,033,950 | +0.38(+0.93%) |
Jul 28, 2020 | 41.87 | 41.96 | 41.19 | 41.25 | 15,677,971 | -0.81(-1.93%) |
Jul 27, 2020 | 41.59 | 42.12 | 41.13 | 42.06 | 17,472,058 | +0.70(+1.70%) |
Jul 24, 2020 | 42.33 | 42.46 | 41.10 | 41.36 | 19,055,078 | -0.90(-2.13%) |
Jul 23, 2020 | 41.86 | 42.51 | 41.61 | 42.26 | 26,632,114 | +0.45(+1.09%) |
Jul 22, 2020 | 41.91 | 41.99 | 41.47 | 41.80 | 30,537,380 | -0.11(-0.26%) |
Jul 21, 2020 | 42.14 | 42.18 | 41.76 | 41.91 | 18,022,038 | +0.04(+0.11%) |
Jul 20, 2020 | 41.60 | 41.98 | 41.23 | 41.86 | 17,913,006 | +0.20(+0.47%) |
Jul 17, 2020 | 41.03 | 41.83 | 40.89 | 41.67 | 22,876,618 | +0.86(+2.12%) |
Jul 16, 2020 | 40.73 | 40.85 | 40.29 | 40.80 | 19,867,410 | -0.55(-1.34%) |
Jul 15, 2020 | 41.45 | 41.74 | 40.99 | 41.36 | 17,611,586 | -0.04(-0.11%) |
Jul 14, 2020 | 40.54 | 41.45 | 40.47 | 41.40 | 21,642,928 | +0.46(+1.13%) |
Jul 13, 2020 | 41.77 | 41.88 | 40.80 | 40.94 | 20,154,114 | -0.65(-1.56%) |
Jul 10, 2020 | 41.65 | 41.82 | 41.21 | 41.59 | 15,455,913 | -0.04(-0.09%) |
Jul 09, 2020 | 41.53 | 42.06 | 41.20 | 41.62 | 29,196,252 | +0.71(+1.74%) |
Jul 08, 2020 | 40.63 | 41.06 | 40.39 | 40.91 | 16,851,496 | +0.24(+0.59%) |
Jul 07, 2020 | 41.11 | 41.26 | 40.61 | 40.67 | 19,178,340 | -0.70(-1.70%) |
Jul 06, 2020 | 41.06 | 41.44 | 40.88 | 41.37 | 18,120,096 | +0.70(+1.73%) |
Jul 02, 2020 | 41.06 | 41.19 | 40.54 | 40.67 | 22,026,390 | -0.06(-0.15%) |
Jul 01, 2020 | 41.24 | 41.32 | 40.68 | 40.73 | 19,367,606 | -0.51(-1.24%) |
Jun 30, 2020 | 40.81 | 41.57 | 40.77 | 41.24 | 24,749,556 | +0.43(+1.06%) |
Jun 29, 2020 | 40.98 | 41.08 | 40.39 | 40.81 | 26,997,200 | -0.14(-0.35%) |
Jun 26, 2020 | 39.90 | 41.13 | 39.47 | 40.95 | 120,915,224 | +0.96(+2.41%) |
Jun 25, 2020 | 39.59 | 40.08 | 39.09 | 39.99 | 21,605,774 | +0.42(+1.05%) |
Jun 24, 2020 | 40.05 | 40.21 | 39.26 | 39.57 | 25,826,850 | -0.64(-1.58%) |
Jun 23, 2020 | 40.61 | 40.81 | 40.08 | 40.21 | 26,252,074 | +0.27(+0.69%) |
Jun 22, 2020 | 39.89 | 40.20 | 39.63 | 39.94 | 20,800,924 | -0.14(-0.35%) |
Jun 19, 2020 | 40.91 | 41.13 | 39.84 | 40.08 | 40,825,772 | -0.45(-1.11%) |
Jun 18, 2020 | 40.49 | 40.72 | 40.10 | 40.53 | 25,355,344 | -0.30(-0.74%) |
Jun 17, 2020 | 41.34 | 41.40 | 40.59 | 40.83 | 23,063,568 | -0.27(-0.67%) |
Jun 16, 2020 | 41.93 | 42.00 | 40.60 | 41.10 | 31,731,982 | +1.00(+2.49%) |
Jun 15, 2020 | 39.02 | 40.47 | 38.85 | 40.10 | 24,068,150 | +0.25(+0.62%) |
Jun 12, 2020 | 39.76 | 40.56 | 39.01 | 39.86 | 29,542,914 | +1.24(+3.21%) |
Jun 11, 2020 | 41.55 | 41.56 | 38.59 | 38.62 | 40,225,440 | -3.32(-7.91%) |
Jun 10, 2020 | 42.15 | 42.30 | 41.67 | 41.93 | 20,859,126 | -0.56(-1.31%) |
Jun 09, 2020 | 42.47 | 42.66 | 42.00 | 42.49 | 21,024,310 | -0.07(-0.17%) |
Jun 08, 2020 | 41.97 | 42.59 | 41.67 | 42.56 | 20,148,096 | +0.27(+0.63%) |
Jun 05, 2020 | 41.80 | 42.70 | 41.74 | 42.30 | 25,546,076 | +0.86(+2.07%) |
Jun 04, 2020 | 41.36 | 41.78 | 41.15 | 41.44 | 15,941,098 | -0.07(-0.17%) |
Jun 03, 2020 | 41.55 | 41.74 | 41.16 | 41.51 | 19,773,456 | +0.04(+0.11%) |
Jun 02, 2020 | 41.03 | 41.47 | 40.57 | 41.47 | 19,535,864 | +0.52(+1.27%) |
Jun 01, 2020 | 41.70 | 41.81 | 40.88 | 40.94 | 21,170,642 | -1.34(-3.18%) |
May 29, 2020 | 40.71 | 42.29 | 40.16 | 42.29 | 49,269,628 | +1.45(+3.55%) |
May 28, 2020 | 40.59 | 41.09 | 40.12 | 40.84 | 22,637,970 | +0.19(+0.48%) |
May 27, 2020 | 39.83 | 40.66 | 39.62 | 40.64 | 25,052,224 | +0.99(+2.50%) |
May 26, 2020 | 40.48 | 40.50 | 39.51 | 39.65 | 24,622,866 | -0.05(-0.13%) |
May 22, 2020 | 39.50 | 39.75 | 39.02 | 39.71 | 14,240,034 | +0.18(+0.45%) |
May 21, 2020 | 40.19 | 40.37 | 39.41 | 39.53 | 21,116,842 | -0.65(-1.63%) |
May 20, 2020 | 39.84 | 40.52 | 39.82 | 40.18 | 22,820,650 | +0.74(+1.88%) |
May 19, 2020 | 39.64 | 39.78 | 39.27 | 39.44 | 27,527,468 | -0.41(-1.02%) |
May 18, 2020 | 39.98 | 40.05 | 39.20 | 39.85 | 30,505,594 | +0.70(+1.78%) |
May 15, 2020 | 37.96 | 39.25 | 37.89 | 39.15 | 34,572,180 | +0.37(+0.96%) |
May 14, 2020 | 38.41 | 39.42 | 38.26 | 38.78 | 56,999,780 | +1.68(+4.53%) |
May 13, 2020 | 38.39 | 38.53 | 36.53 | 37.10 | 41,729,444 | -1.12(-2.94%) |
May 12, 2020 | 38.86 | 39.18 | 38.19 | 38.22 | 29,140,944 | -0.09(-0.23%) |
May 11, 2020 | 37.83 | 38.60 | 37.67 | 38.31 | 29,552,634 | +0.29(+0.77%) |
May 08, 2020 | 37.16 | 38.04 | 36.88 | 38.02 | 24,835,702 | +1.43(+3.92%) |
May 07, 2020 | 36.78 | 36.93 | 36.45 | 36.58 | 22,803,070 | +0.19(+0.53%) |
May 06, 2020 | 36.75 | 36.87 | 36.23 | 36.39 | 18,137,102 | -0.27(-0.75%) |
May 05, 2020 | 36.80 | 37.07 | 36.60 | 36.66 | 17,028,206 | +0.10(+0.27%) |
May 04, 2020 | 36.21 | 36.62 | 35.81 | 36.57 | 18,089,842 | +0.38(+1.05%) |
May 01, 2020 | 36.89 | 36.97 | 36.05 | 36.19 | 24,985,420 | -1.29(-3.44%) |
Apr 30, 2020 | 38.18 | 38.18 | 37.29 | 37.48 | 30,163,000 | -0.85(-2.22%) |
Apr 29, 2020 | 38.34 | 38.45 | 37.96 | 38.33 | 19,693,792 | +0.75(+2.00%) |
Apr 28, 2020 | 38.47 | 38.58 | 37.50 | 37.57 | 18,563,438 | -0.50(-1.32%) |
Apr 27, 2020 | 37.76 | 38.22 | 37.65 | 38.08 | 20,282,208 | +0.48(+1.27%) |
Apr 24, 2020 | 37.00 | 37.73 | 36.83 | 37.60 | 16,556,946 | +0.80(+2.16%) |
Apr 23, 2020 | 37.04 | 37.63 | 36.73 | 36.81 | 18,203,906 | -0.12(-0.34%) |
Apr 22, 2020 | 36.50 | 37.22 | 36.35 | 36.93 | 20,732,874 | +1.07(+2.98%) |
Apr 21, 2020 | 36.99 | 37.13 | 35.74 | 35.86 | 35,797,896 | -1.76(-4.68%) |
Apr 20, 2020 | 37.07 | 38.28 | 36.96 | 37.62 | 26,502,114 | +0.05(+0.14%) |
Apr 17, 2020 | 37.36 | 37.71 | 36.91 | 37.57 | 34,717,376 | +0.87(+2.36%) |
Apr 16, 2020 | 36.93 | 36.96 | 35.97 | 36.70 | 29,572,672 | -0.02(-0.05%) |
Apr 15, 2020 | 37.32 | 37.47 | 36.46 | 36.72 | 20,834,990 | -1.11(-2.95%) |
Apr 14, 2020 | 37.12 | 37.87 | 36.73 | 37.83 | 25,873,892 | +1.38(+3.78%) |
Apr 13, 2020 | 36.29 | 36.66 | 35.84 | 36.45 | 22,153,810 | +0.02(+0.05%) |
Apr 09, 2020 | 37.22 | 37.32 | 36.12 | 36.43 | 31,266,944 | -0.35(-0.96%) |
Apr 08, 2020 | 36.41 | 37.32 | 36.14 | 36.79 | 25,635,222 | +0.85(+2.36%) |
Apr 07, 2020 | 37.73 | 37.80 | 35.89 | 35.94 | 34,331,128 | -0.70(-1.91%) |
Apr 06, 2020 | 35.78 | 36.86 | 35.18 | 36.64 | 35,773,352 | +2.10(+6.07%) |
Apr 03, 2020 | 35.21 | 35.63 | 34.08 | 34.54 | 24,012,812 | -0.65(-1.86%) |
Apr 02, 2020 | 33.46 | 35.32 | 33.14 | 35.20 | 31,862,338 | +1.62(+4.82%) |
Apr 01, 2020 | 33.44 | 34.04 | 33.17 | 33.58 | 30,579,236 | -0.86(-2.49%) |
Mar 31, 2020 | 35.15 | 35.41 | 34.26 | 34.44 | 29,700,918 | -0.88(-2.50%) |
Mar 30, 2020 | 34.56 | 35.47 | 34.13 | 35.32 | 30,955,278 | +1.31(+3.86%) |
Mar 27, 2020 | 34.35 | 35.17 | 33.65 | 34.01 | 35,705,316 | -1.54(-4.34%) |
Mar 26, 2020 | 33.26 | 35.85 | 32.74 | 35.55 | 43,925,488 | +2.55(+7.72%) |
Mar 25, 2020 | 33.86 | 35.00 | 32.85 | 33.00 | 48,935,808 | -0.81(-2.41%) |
Mar 24, 2020 | 31.89 | 33.88 | 31.13 | 33.81 | 55,048,836 | +3.50(+11.56%) |
Mar 23, 2020 | 31.11 | 31.38 | 29.56 | 30.31 | 45,444,784 | -0.88(-2.81%) |
Mar 20, 2020 | 33.53 | 33.70 | 31.01 | 31.19 | 55,458,336 | -1.85(-5.60%) |
Mar 19, 2020 | 32.46 | 34.45 | 31.67 | 33.03 | 66,569,472 | +0.52(+1.59%) |
Mar 18, 2020 | 29.57 | 33.03 | 29.18 | 32.52 | 64,931,716 | +1.42(+4.56%) |
Mar 17, 2020 | 30.40 | 31.76 | 29.43 | 31.10 | 47,452,948 | +1.57(+5.31%) |
Mar 16, 2020 | 29.11 | 32.40 | 28.38 | 29.53 | 50,465,268 | -3.44(-10.44%) |
Mar 13, 2020 | 30.82 | 33.01 | 29.20 | 32.97 | 61,482,300 | +3.89(+13.37%) |
Mar 12, 2020 | 30.22 | 31.38 | 28.91 | 29.08 | 59,187,752 | -3.37(-10.39%) |
Mar 11, 2020 | 34.18 | 34.30 | 31.86 | 32.46 | 72,603,816 | -2.65(-7.56%) |
Mar 10, 2020 | 34.38 | 35.17 | 33.17 | 35.11 | 57,683,656 | +1.86(+5.58%) |
Mar 09, 2020 | 32.33 | 34.66 | 31.79 | 33.25 | 70,237,296 | -1.51(-4.33%) |
Mar 06, 2020 | 33.29 | 35.00 | 33.11 | 34.76 | 55,484,592 | +0.10(+0.28%) |
Mar 05, 2020 | 35.19 | 35.49 | 34.42 | 34.66 | 34,517,988 | -1.59(-4.40%) |
Mar 04, 2020 | 35.67 | 36.31 | 34.87 | 36.26 | 34,250,428 | +1.18(+3.37%) |
Mar 03, 2020 | 36.14 | 36.71 | 34.79 | 35.08 | 56,256,188 | -0.99(-2.74%) |
Mar 02, 2020 | 35.17 | 36.08 | 34.09 | 36.07 | 55,747,308 | +1.09(+3.11%) |
Feb 28, 2020 | 33.90 | 35.52 | 33.60 | 34.98 | 91,543,672 | -0.10(-0.27%) |
Feb 27, 2020 | 36.16 | 36.88 | 35.05 | 35.08 | 58,700,904 | -1.86(-5.03%) |
Feb 26, 2020 | 37.64 | 38.00 | 36.74 | 36.93 | 43,963,940 | -0.51(-1.36%) |
Feb 25, 2020 | 38.59 | 38.73 | 36.85 | 37.44 | 54,798,008 | -1.10(-2.86%) |
Feb 24, 2020 | 39.42 | 40.02 | 38.54 | 38.54 | 40,261,740 | -2.01(-4.96%) |
Feb 21, 2020 | 40.94 | 41.04 | 40.34 | 40.56 | 22,866,426 | -0.49(-1.18%) |
Feb 20, 2020 | 40.38 | 41.14 | 40.21 | 41.04 | 23,288,704 | +0.49(+1.21%) |
Feb 19, 2020 | 40.90 | 41.01 | 40.21 | 40.55 | 31,508,732 | -0.26(-0.64%) |
Feb 18, 2020 | 41.02 | 41.04 | 40.55 | 40.81 | 21,171,342 | -0.33(-0.81%) |
Feb 14, 2020 | 41.31 | 41.37 | 40.72 | 41.15 | 30,532,706 | -0.25(-0.59%) |
Feb 13, 2020 | 41.30 | 41.76 | 40.80 | 41.39 | 53,684,084 | -2.35(-5.37%) |
Feb 12, 2020 | 43.30 | 44.05 | 43.28 | 43.74 | 35,919,436 | +0.70(+1.63%) |
Feb 11, 2020 | 43.27 | 43.55 | 42.80 | 43.04 | 26,411,504 | +0.23(+0.53%) |
Feb 10, 2020 | 42.04 | 42.83 | 41.94 | 42.81 | 21,700,008 | +0.79(+1.88%) |
Feb 07, 2020 | 42.57 | 42.72 | 41.94 | 42.02 | 19,186,478 | -0.63(-1.48%) |
Feb 06, 2020 | 42.65 | 42.77 | 42.24 | 42.65 | 11,200,804 | +0.21(+0.50%) |
Feb 05, 2020 | 42.34 | 42.57 | 42.18 | 42.44 | 19,451,448 | +0.73(+1.74%) |
Feb 04, 2020 | 41.37 | 41.79 | 41.27 | 41.72 | 15,911,011 | +0.95(+2.34%) |