Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.16 | 44.51 | 42.84 | 43.06 | 21,973,568 | -1.20(-2.71%) |
Nov 27, 2020 | 44.54 | 44.78 | 43.95 | 44.26 | 7,665,562 | -0.39(-0.88%) |
Nov 25, 2020 | 44.80 | 45.24 | 43.84 | 44.65 | 16,415,282 | -0.98(-2.15%) |
Nov 24, 2020 | 45.09 | 45.88 | 44.27 | 45.63 | 20,392,596 | +1.02(+2.29%) |
Nov 23, 2020 | 43.18 | 44.35 | 42.78 | 44.61 | 22,896,882 | +2.34(+5.53%) |
Nov 20, 2020 | 42.05 | 42.55 | 41.61 | 42.27 | 17,194,800 | +0.53(+1.27%) |
Nov 19, 2020 | 41.85 | 42.42 | 41.43 | 41.74 | 17,497,370 | -0.22(-0.52%) |
Nov 18, 2020 | 41.44 | 43.34 | 41.31 | 41.96 | 28,111,782 | +0.73(+1.76%) |
Nov 17, 2020 | 41.10 | 41.78 | 40.41 | 41.23 | 16,364,621 | -0.15(-0.36%) |
Nov 16, 2020 | 41.02 | 41.40 | 40.19 | 41.38 | 16,977,214 | +0.92(+2.28%) |
Nov 13, 2020 | 38.98 | 40.58 | 38.89 | 40.45 | 15,294,369 | +1.84(+4.76%) |
Nov 12, 2020 | 39.39 | 39.52 | 38.12 | 38.62 | 20,609,350 | -1.22(-3.06%) |
Nov 11, 2020 | 40.55 | 41.02 | 39.39 | 39.84 | 20,183,496 | -1.83(-4.38%) |
Nov 10, 2020 | 39.04 | 40.85 | 38.85 | 41.66 | 27,123,052 | +3.40(+8.88%) |
Nov 09, 2020 | 38.03 | 39.01 | 37.94 | 38.26 | 22,473,654 | +1.46(+3.98%) |
Nov 06, 2020 | 36.83 | 37.46 | 36.35 | 36.80 | 18,418,040 | +0.32(+0.89%) |
Nov 05, 2020 | 36.24 | 36.58 | 34.71 | 36.48 | 35,390,012 | +1.87(+5.39%) |
Nov 04, 2020 | 34.68 | 35.13 | 33.62 | 34.61 | 14,975,197 | -0.11(-0.31%) |
Nov 03, 2020 | 34.47 | 35.35 | 34.27 | 34.72 | 11,631,418 | +0.79(+2.32%) |
Nov 02, 2020 | 34.49 | 34.75 | 33.77 | 33.93 | 14,903,991 | +0.02(+0.06%) |
Oct 30, 2020 | 33.84 | 34.40 | 33.35 | 33.91 | 13,312,280 | -0.35(-1.03%) |
Oct 29, 2020 | 33.89 | 35.02 | 33.75 | 34.27 | 14,487,928 | +0.79(+2.35%) |
Oct 28, 2020 | 33.13 | 34.01 | 32.95 | 33.48 | 15,280,296 | -0.55(-1.62%) |
Oct 27, 2020 | 34.92 | 35.21 | 34.13 | 34.03 | 11,368,588 | -1.15(-3.27%) |
Oct 26, 2020 | 35.62 | 35.78 | 34.57 | 35.18 | 15,721,536 | -0.99(-2.74%) |
Oct 23, 2020 | 36.82 | 37.35 | 36.12 | 36.17 | 16,592,547 | -0.57(-1.55%) |
Oct 22, 2020 | 35.26 | 36.76 | 35.24 | 36.74 | 23,706,908 | +1.61(+4.58%) |
Oct 21, 2020 | 35.46 | 35.63 | 34.50 | 35.13 | 23,687,286 | +0.17(+0.48%) |
Oct 20, 2020 | 33.35 | 35.72 | 33.17 | 34.96 | 39,304,676 | +2.21(+6.75%) |
Oct 19, 2020 | 32.90 | 33.27 | 32.46 | 32.75 | 10,714,214 | -0.10(-0.30%) |
Oct 16, 2020 | 32.29 | 32.87 | 32.10 | 32.85 | 12,173,447 | +0.84(+2.64%) |
Oct 15, 2020 | 30.44 | 32.11 | 30.40 | 32.01 | 12,039,428 | +0.90(+2.90%) |
Oct 14, 2020 | 31.51 | 31.66 | 30.97 | 31.10 | 8,162,615 | -0.20(-0.63%) |
Oct 13, 2020 | 31.56 | 31.70 | 30.91 | 31.30 | 7,984,201 | -0.33(-1.06%) |
Oct 12, 2020 | 31.78 | 32.09 | 31.55 | 31.63 | 7,057,992 | +0.05(+0.16%) |
Oct 09, 2020 | 31.72 | 32.10 | 31.44 | 31.59 | 9,582,691 | -0.05(-0.16%) |
Oct 08, 2020 | 31.33 | 32.05 | 31.23 | 31.63 | 17,637,568 | +0.58(+1.87%) |
Oct 07, 2020 | 30.30 | 31.19 | 30.26 | 31.06 | 12,008,588 | +1.20(+4.01%) |
Oct 06, 2020 | 30.71 | 30.89 | 29.76 | 29.86 | 10,478,490 | -0.55(-1.81%) |
Oct 05, 2020 | 30.30 | 30.73 | 30.25 | 30.41 | 8,462,443 | +0.49(+1.64%) |
Oct 02, 2020 | 29.12 | 30.35 | 29.06 | 29.92 | 9,646,226 | +0.08(+0.26%) |
Oct 01, 2020 | 28.99 | 29.97 | 28.63 | 29.84 | 15,325,624 | +0.78(+2.67%) |
Sep 30, 2020 | 28.37 | 29.29 | 28.37 | 29.06 | 11,730,588 | +0.83(+2.96%) |
Sep 29, 2020 | 28.75 | 28.88 | 27.99 | 28.23 | 7,570,157 | -0.69(-2.38%) |
Sep 28, 2020 | 29.29 | 29.50 | 28.86 | 28.91 | 8,545,801 | +0.43(+1.52%) |
Sep 25, 2020 | 28.34 | 28.70 | 28.05 | 28.48 | 9,520,379 | -0.11(-0.38%) |
Sep 24, 2020 | 28.53 | 29.05 | 27.74 | 28.59 | 12,618,145 | -0.23(-0.78%) |
Sep 23, 2020 | 28.96 | 29.45 | 28.68 | 28.82 | 11,095,730 | -0.10(-0.34%) |
Sep 22, 2020 | 29.32 | 29.82 | 28.81 | 28.91 | 11,304,376 | -0.55(-1.87%) |
Sep 21, 2020 | 29.76 | 29.88 | 28.64 | 29.46 | 20,949,496 | -1.47(-4.76%) |
Sep 18, 2020 | 31.28 | 31.48 | 30.80 | 30.94 | 15,314,325 | -0.41(-1.32%) |
Sep 17, 2020 | 30.75 | 31.38 | 30.40 | 31.35 | 11,665,820 | +0.13(+0.41%) |
Sep 16, 2020 | 32.10 | 32.20 | 31.17 | 31.22 | 16,698,389 | +0.21(+0.66%) |
Sep 15, 2020 | 30.80 | 32.55 | 30.28 | 31.02 | 21,478,828 | +0.39(+1.28%) |
Sep 14, 2020 | 30.17 | 31.00 | 29.98 | 30.62 | 12,182,493 | +0.71(+2.36%) |
Sep 11, 2020 | 29.76 | 30.02 | 29.34 | 29.92 | 13,886,533 | +0.28(+0.96%) |
Sep 10, 2020 | 31.25 | 31.31 | 29.60 | 29.63 | 25,278,106 | -1.75(-5.57%) |
Sep 09, 2020 | 31.54 | 32.17 | 31.16 | 31.38 | 22,779,994 | -0.42(-1.33%) |
Sep 08, 2020 | 31.15 | 32.73 | 30.50 | 31.80 | 52,922,976 | +2.34(+7.93%) |
Sep 04, 2020 | 29.40 | 29.83 | 28.83 | 29.46 | 14,073,165 | +0.51(+1.76%) |
Sep 03, 2020 | 30.38 | 30.96 | 28.61 | 28.95 | 22,760,926 | -1.45(-4.78%) |
Sep 02, 2020 | 29.32 | 30.53 | 29.27 | 30.41 | 16,538,349 | +1.15(+3.93%) |
Sep 01, 2020 | 29.00 | 29.32 | 28.82 | 29.26 | 9,174,933 | +0.16(+0.54%) |
Aug 31, 2020 | 29.48 | 29.65 | 29.08 | 29.10 | 9,753,992 | -0.38(-1.30%) |
Aug 28, 2020 | 29.33 | 29.69 | 29.11 | 29.48 | 9,346,983 | +0.32(+1.11%) |
Aug 27, 2020 | 29.07 | 29.70 | 28.99 | 29.16 | 8,902,994 | +0.21(+0.71%) |
Aug 26, 2020 | 29.25 | 29.30 | 28.60 | 28.95 | 9,916,539 | -0.21(-0.71%) |
Aug 25, 2020 | 29.86 | 30.18 | 28.95 | 29.16 | 13,236,787 | -0.61(-2.05%) |
Aug 24, 2020 | 28.76 | 30.20 | 28.47 | 29.77 | 20,500,724 | +1.72(+6.13%) |
Aug 21, 2020 | 28.23 | 28.44 | 27.92 | 28.05 | 10,020,101 | -0.27(-0.94%) |
Aug 20, 2020 | 28.19 | 28.65 | 28.13 | 28.32 | 9,854,063 | -0.38(-1.33%) |
Aug 19, 2020 | 29.12 | 29.49 | 28.56 | 28.70 | 14,766,335 | -0.61(-2.08%) |
Aug 18, 2020 | 30.00 | 30.56 | 29.26 | 29.31 | 23,519,666 | -0.17(-0.57%) |
Aug 17, 2020 | 28.09 | 30.22 | 27.92 | 29.47 | 34,428,588 | +2.11(+7.72%) |
Aug 14, 2020 | 26.80 | 27.62 | 26.67 | 27.36 | 8,743,814 | +0.30(+1.13%) |
Aug 13, 2020 | 27.23 | 27.72 | 27.01 | 27.06 | 7,723,310 | -0.47(-1.71%) |
Aug 12, 2020 | 28.47 | 29.22 | 27.28 | 27.53 | 10,244,886 | -0.48(-1.72%) |
Aug 11, 2020 | 27.96 | 28.83 | 27.92 | 28.01 | 17,572,768 | +0.53(+1.93%) |
Aug 10, 2020 | 26.43 | 27.56 | 26.38 | 27.48 | 11,050,803 | +1.24(+4.72%) |
Aug 07, 2020 | 26.01 | 26.33 | 25.70 | 26.24 | 8,184,834 | +0.10(+0.38%) |
Aug 06, 2020 | 25.70 | 26.70 | 25.68 | 26.14 | 14,422,715 | +0.28(+1.10%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.42 | 25.86 | 9,420,540 | +0.52(+2.05%) |
Aug 04, 2020 | 25.41 | 25.57 | 25.05 | 25.34 | 15,892,546 | +0.16(+0.62%) |
Aug 03, 2020 | 24.61 | 25.31 | 24.38 | 25.18 | 10,632,143 | +0.74(+3.01%) |
Jul 31, 2020 | 24.67 | 24.70 | 24.00 | 24.45 | 18,107,596 | -0.30(-1.23%) |
Jul 30, 2020 | 24.68 | 25.01 | 24.57 | 24.75 | 16,298,834 | -0.68(-2.67%) |
Jul 29, 2020 | 26.56 | 26.57 | 24.48 | 25.43 | 29,311,900 | -0.43(-1.67%) |
Jul 28, 2020 | 25.32 | 26.27 | 25.23 | 25.86 | 13,083,459 | +0.62(+2.45%) |
Jul 27, 2020 | 25.42 | 25.46 | 24.86 | 25.24 | 16,898,176 | -0.54(-2.10%) |
Jul 24, 2020 | 26.13 | 26.40 | 25.64 | 25.78 | 8,740,861 | -0.50(-1.91%) |
Jul 23, 2020 | 25.97 | 26.84 | 25.86 | 26.28 | 13,899,001 | +0.45(+1.75%) |
Jul 22, 2020 | 25.41 | 26.03 | 25.34 | 25.83 | 10,896,166 | +0.15(+0.57%) |
Jul 21, 2020 | 25.70 | 26.01 | 25.51 | 25.68 | 9,916,313 | +0.14(+0.54%) |
Jul 20, 2020 | 25.74 | 26.07 | 25.31 | 25.55 | 8,819,824 | -0.43(-1.66%) |
Jul 17, 2020 | 26.51 | 26.52 | 25.78 | 25.98 | 8,390,811 | -0.39(-1.49%) |
Jul 16, 2020 | 25.88 | 26.69 | 25.79 | 26.37 | 9,913,139 | -0.03(-0.11%) |
Jul 15, 2020 | 25.85 | 26.55 | 25.66 | 26.40 | 15,162,945 | +1.22(+4.84%) |
Jul 14, 2020 | 24.60 | 25.38 | 24.23 | 25.18 | 16,766,406 | +0.77(+3.14%) |
Jul 13, 2020 | 24.21 | 24.74 | 23.93 | 24.42 | 15,034,400 | +0.46(+1.93%) |
Jul 10, 2020 | 23.13 | 23.96 | 22.91 | 23.95 | 15,944,680 | +0.95(+4.14%) |
Jul 09, 2020 | 24.32 | 24.39 | 22.91 | 23.00 | 18,095,314 | -1.49(-6.09%) |
Jul 08, 2020 | 24.74 | 24.80 | 24.23 | 24.49 | 11,312,643 | -0.19(-0.76%) |
Jul 07, 2020 | 25.13 | 25.17 | 24.61 | 24.68 | 12,162,723 | -0.59(-2.33%) |
Jul 06, 2020 | 25.50 | 25.58 | 24.98 | 25.27 | 9,338,805 | +0.48(+1.94%) |
Jul 02, 2020 | 25.16 | 25.39 | 24.63 | 24.79 | 22,605,808 | +0.28(+1.12%) |
Jul 01, 2020 | 24.85 | 25.47 | 24.48 | 24.51 | 12,175,377 | -0.33(-1.34%) |
Jun 30, 2020 | 24.64 | 25.13 | 24.30 | 24.85 | 14,581,623 | +0.00(+0.00%) |
Jun 29, 2020 | 24.27 | 24.90 | 24.04 | 24.85 | 10,190,470 | +0.82(+3.43%) |
Jun 26, 2020 | 24.55 | 24.66 | 23.82 | 24.02 | 16,776,328 | -0.76(-3.05%) |
Jun 25, 2020 | 24.55 | 24.84 | 24.09 | 24.78 | 14,585,713 | -0.05(-0.20%) |
Jun 24, 2020 | 25.39 | 25.52 | 24.56 | 24.83 | 15,155,096 | -0.95(-3.70%) |
Jun 23, 2020 | 26.27 | 26.37 | 25.76 | 25.78 | 12,674,903 | -0.12(-0.46%) |
Jun 22, 2020 | 26.13 | 26.16 | 25.39 | 25.90 | 13,309,206 | -0.22(-0.83%) |
Jun 19, 2020 | 27.24 | 27.33 | 25.86 | 26.12 | 28,387,232 | -0.49(-1.85%) |
Jun 18, 2020 | 26.42 | 27.06 | 26.23 | 26.61 | 11,279,265 | -0.07(-0.26%) |
Jun 17, 2020 | 27.28 | 27.55 | 26.65 | 26.68 | 11,319,503 | -0.61(-2.23%) |
Jun 16, 2020 | 28.59 | 28.66 | 26.99 | 27.28 | 17,775,732 | +0.01(+0.04%) |
Jun 15, 2020 | 26.13 | 27.60 | 26.10 | 27.27 | 15,582,791 | -0.19(-0.68%) |
Jun 12, 2020 | 28.21 | 28.44 | 26.59 | 27.46 | 21,979,628 | +1.43(+5.51%) |
Jun 11, 2020 | 26.14 | 27.30 | 25.82 | 26.03 | 19,450,586 | -2.21(-7.83%) |
Jun 10, 2020 | 29.27 | 29.31 | 27.91 | 28.24 | 15,928,238 | -1.09(-3.72%) |
Jun 09, 2020 | 28.88 | 29.68 | 28.20 | 29.33 | 17,251,368 | -0.81(-2.67%) |
Jun 08, 2020 | 30.66 | 31.09 | 30.05 | 30.13 | 15,507,940 | +0.07(+0.23%) |
Jun 05, 2020 | 30.45 | 30.59 | 29.28 | 30.06 | 29,953,394 | +1.42(+4.97%) |
Jun 04, 2020 | 28.34 | 28.90 | 28.01 | 28.64 | 16,622,941 | +0.09(+0.31%) |
Jun 03, 2020 | 27.91 | 28.61 | 27.75 | 28.55 | 17,131,652 | +1.63(+6.06%) |
Jun 02, 2020 | 26.83 | 27.12 | 26.46 | 26.92 | 11,149,444 | +0.46(+1.74%) |
Jun 01, 2020 | 25.53 | 26.73 | 25.45 | 26.46 | 10,661,308 | +1.04(+4.10%) |
May 29, 2020 | 25.88 | 26.10 | 25.23 | 25.42 | 22,627,394 | -0.79(-3.00%) |
May 28, 2020 | 27.36 | 27.44 | 26.13 | 26.20 | 11,864,083 | -1.09(-3.99%) |
May 27, 2020 | 28.02 | 28.32 | 26.43 | 27.29 | 15,297,727 | +0.38(+1.42%) |
May 26, 2020 | 27.32 | 27.39 | 26.76 | 26.91 | 19,208,044 | +1.39(+5.47%) |
May 22, 2020 | 25.53 | 25.76 | 24.76 | 25.52 | 14,577,571 | +0.18(+0.70%) |
May 21, 2020 | 24.84 | 25.56 | 24.76 | 25.34 | 14,579,097 | +0.31(+1.26%) |
May 20, 2020 | 24.86 | 25.43 | 24.77 | 25.03 | 14,306,334 | +0.78(+3.20%) |
May 19, 2020 | 24.31 | 25.24 | 23.86 | 24.25 | 18,808,170 | -0.12(-0.48%) |
May 18, 2020 | 23.57 | 24.75 | 23.57 | 24.37 | 23,708,082 | +2.14(+9.63%) |
May 15, 2020 | 21.58 | 22.28 | 21.44 | 22.23 | 14,479,724 | +0.31(+1.43%) |
May 14, 2020 | 20.29 | 21.94 | 20.12 | 21.91 | 15,908,390 | +0.83(+3.96%) |
May 13, 2020 | 22.04 | 22.05 | 20.75 | 21.08 | 17,133,970 | -1.08(-4.88%) |
May 12, 2020 | 22.58 | 22.85 | 22.15 | 22.16 | 12,388,855 | -0.24(-1.05%) |
May 11, 2020 | 22.83 | 22.97 | 22.19 | 22.39 | 17,052,296 | -1.11(-4.72%) |
May 08, 2020 | 22.66 | 23.57 | 22.64 | 23.50 | 16,863,382 | +1.46(+6.64%) |
May 07, 2020 | 21.78 | 22.57 | 21.64 | 22.04 | 17,290,128 | +0.54(+2.51%) |
May 06, 2020 | 22.64 | 23.23 | 21.44 | 21.50 | 35,054,232 | +0.62(+2.96%) |
May 05, 2020 | 20.87 | 21.58 | 20.74 | 20.88 | 18,116,658 | +0.50(+2.46%) |
May 04, 2020 | 20.08 | 20.51 | 19.76 | 20.38 | 16,479,191 | -0.15(-0.72%) |
May 01, 2020 | 21.26 | 21.37 | 20.43 | 20.53 | 18,199,334 | -1.37(-6.24%) |
Apr 30, 2020 | 23.02 | 23.02 | 21.85 | 21.89 | 15,546,709 | -1.46(-6.27%) |
Apr 29, 2020 | 22.34 | 24.13 | 22.28 | 23.36 | 23,963,694 | +1.57(+7.21%) |
Apr 28, 2020 | 22.77 | 22.98 | 21.71 | 21.78 | 22,485,196 | -0.27(-1.20%) |
Apr 27, 2020 | 21.14 | 22.17 | 20.76 | 22.05 | 20,604,086 | +0.49(+2.28%) |
Apr 24, 2020 | 21.32 | 21.84 | 21.16 | 21.56 | 12,209,389 | +0.42(+2.00%) |
Apr 23, 2020 | 21.17 | 21.67 | 21.06 | 21.14 | 10,865,601 | +0.22(+1.03%) |
Apr 22, 2020 | 21.26 | 21.39 | 20.69 | 20.92 | 9,722,521 | +0.06(+0.28%) |
Apr 21, 2020 | 20.89 | 21.50 | 20.61 | 20.86 | 13,752,037 | -1.12(-5.09%) |
Apr 20, 2020 | 21.33 | 22.24 | 21.06 | 21.98 | 16,201,148 | -0.10(-0.44%) |
Apr 17, 2020 | 21.53 | 22.14 | 21.44 | 22.08 | 17,478,260 | +1.58(+7.71%) |
Apr 16, 2020 | 21.25 | 21.26 | 20.19 | 20.50 | 11,689,449 | -0.78(-3.65%) |
Apr 15, 2020 | 21.53 | 21.87 | 21.09 | 21.27 | 12,988,800 | -1.30(-5.74%) |
Apr 14, 2020 | 23.18 | 23.35 | 22.27 | 22.57 | 12,879,833 | -0.03(-0.13%) |
Apr 13, 2020 | 23.61 | 23.67 | 22.31 | 22.60 | 15,070,775 | -1.03(-4.36%) |
Apr 09, 2020 | 23.73 | 24.54 | 23.16 | 23.63 | 22,899,248 | +0.91(+4.02%) |
Apr 08, 2020 | 21.35 | 23.18 | 21.09 | 22.72 | 24,202,302 | +1.80(+8.59%) |
Apr 07, 2020 | 20.89 | 21.81 | 20.34 | 20.92 | 30,944,448 | +1.72(+8.95%) |
Apr 06, 2020 | 18.76 | 19.41 | 18.22 | 19.20 | 22,846,792 | +1.48(+8.37%) |
Apr 03, 2020 | 18.07 | 18.44 | 17.53 | 17.72 | 14,087,013 | -0.15(-0.82%) |
Apr 02, 2020 | 18.76 | 19.34 | 17.47 | 17.87 | 18,241,982 | -1.05(-5.56%) |
Apr 01, 2020 | 19.15 | 19.80 | 18.65 | 18.92 | 17,779,870 | -1.49(-7.31%) |
Mar 31, 2020 | 20.60 | 21.81 | 20.18 | 20.41 | 20,674,254 | -0.53(-2.53%) |
Mar 30, 2020 | 21.91 | 22.08 | 20.26 | 20.94 | 18,811,774 | -0.06(-0.28%) |
Mar 27, 2020 | 20.99 | 21.57 | 20.37 | 21.00 | 18,683,174 | -1.16(-5.23%) |
Mar 26, 2020 | 21.25 | 22.56 | 20.68 | 22.16 | 17,270,064 | +1.05(+4.98%) |
Mar 25, 2020 | 22.59 | 22.74 | 20.63 | 21.11 | 28,114,542 | +0.37(+1.80%) |
Mar 24, 2020 | 18.98 | 21.28 | 18.27 | 20.73 | 24,506,150 | +3.45(+19.94%) |
Mar 23, 2020 | 17.69 | 18.23 | 16.92 | 17.29 | 25,879,764 | -0.53(-2.98%) |
Mar 20, 2020 | 18.09 | 18.62 | 17.36 | 17.82 | 36,351,020 | +0.42(+2.43%) |
Mar 19, 2020 | 16.05 | 18.65 | 14.73 | 17.39 | 34,979,052 | +0.89(+5.42%) |
Mar 18, 2020 | 18.49 | 18.71 | 14.06 | 16.50 | 40,228,072 | -3.46(-17.32%) |
Mar 17, 2020 | 20.93 | 21.19 | 19.15 | 19.96 | 23,968,710 | -0.67(-3.24%) |
Mar 16, 2020 | 21.13 | 22.01 | 20.63 | 20.63 | 18,380,198 | -3.64(-15.01%) |
Mar 13, 2020 | 24.16 | 24.88 | 22.49 | 24.27 | 18,235,378 | +1.64(+7.25%) |
Mar 12, 2020 | 23.18 | 23.91 | 22.10 | 22.63 | 20,712,084 | -2.91(-11.38%) |
Mar 11, 2020 | 25.54 | 26.14 | 25.30 | 25.54 | 21,698,026 | -1.10(-4.13%) |
Mar 10, 2020 | 25.52 | 26.66 | 24.15 | 26.64 | 18,619,196 | +2.39(+9.84%) |
Mar 09, 2020 | 25.54 | 25.65 | 23.72 | 24.25 | 28,850,092 | -3.93(-13.94%) |
Mar 06, 2020 | 28.69 | 29.01 | 27.94 | 28.18 | 20,373,248 | -1.38(-4.68%) |
Mar 05, 2020 | 29.99 | 30.22 | 29.47 | 29.56 | 18,238,770 | -1.03(-3.37%) |
Mar 04, 2020 | 30.08 | 30.63 | 29.45 | 30.59 | 16,715,650 | +0.98(+3.31%) |
Mar 03, 2020 | 30.56 | 31.34 | 29.36 | 29.61 | 16,294,014 | -0.87(-2.86%) |
Mar 02, 2020 | 29.61 | 30.52 | 28.86 | 30.49 | 15,450,800 | +0.89(+3.02%) |
Feb 28, 2020 | 28.90 | 29.59 | 28.46 | 29.59 | 21,469,758 | -0.20(-0.68%) |
Feb 27, 2020 | 30.37 | 30.97 | 29.64 | 29.80 | 15,391,501 | -1.25(-4.03%) |
Feb 26, 2020 | 31.15 | 31.64 | 30.94 | 31.05 | 14,863,241 | +0.24(+0.79%) |
Feb 25, 2020 | 32.26 | 32.29 | 30.47 | 30.81 | 15,063,518 | -1.30(-4.05%) |
Feb 24, 2020 | 32.74 | 32.75 | 31.82 | 32.11 | 15,191,428 | -1.51(-4.50%) |
Feb 21, 2020 | 33.95 | 34.04 | 33.39 | 33.62 | 8,690,324 | -0.62(-1.81%) |
Feb 20, 2020 | 33.63 | 34.35 | 33.56 | 34.24 | 8,050,934 | +0.36(+1.06%) |
Feb 19, 2020 | 33.50 | 34.06 | 33.50 | 33.88 | 9,353,046 | +0.49(+1.48%) |
Feb 18, 2020 | 33.23 | 33.71 | 32.95 | 33.39 | 10,853,248 | -0.34(-1.01%) |
Feb 14, 2020 | 34.25 | 34.34 | 33.40 | 33.73 | 9,219,640 | -0.51(-1.50%) |
Feb 13, 2020 | 34.16 | 34.48 | 34.12 | 34.24 | 7,810,252 | -0.19(-0.56%) |
Feb 12, 2020 | 34.28 | 34.73 | 34.09 | 34.44 | 12,441,687 | +0.47(+1.37%) |
Feb 11, 2020 | 33.32 | 34.21 | 33.06 | 33.97 | 13,102,864 | +0.74(+2.22%) |
Feb 10, 2020 | 32.98 | 33.28 | 32.67 | 33.23 | 12,634,309 | +0.60(+1.84%) |
Feb 07, 2020 | 33.07 | 33.15 | 32.43 | 32.63 | 14,878,868 | -0.68(-2.04%) |
Feb 06, 2020 | 34.01 | 34.06 | 33.23 | 33.31 | 12,222,939 | -0.68(-2.00%) |
Feb 05, 2020 | 33.86 | 34.40 | 33.17 | 33.99 | 19,626,326 | +0.64(+1.92%) |
Feb 04, 2020 | 33.33 | 33.79 | 33.18 | 33.35 | 14,775,253 | +0.63(+1.93%) |
Feb 03, 2020 | 32.56 | 33.32 | 32.52 | 32.72 | 18,483,592 | +0.32(+0.99%) |
Jan 31, 2020 | 32.26 | 32.50 | 32.16 | 32.40 | 19,201,408 | +0.06(+0.18%) |
Jan 30, 2020 | 32.41 | 32.46 | 31.99 | 32.34 | 11,884,674 | -0.26(-0.80%) |
Jan 29, 2020 | 32.80 | 33.03 | 32.59 | 32.60 | 7,191,142 | -0.04(-0.12%) |
Jan 28, 2020 | 32.57 | 32.85 | 32.35 | 32.64 | 9,138,321 | +0.22(+0.69%) |
Jan 27, 2020 | 32.63 | 32.76 | 32.19 | 32.42 | 10,673,046 | -0.87(-2.62%) |
Jan 24, 2020 | 33.86 | 33.95 | 33.00 | 33.29 | 9,673,825 | -0.55(-1.63%) |
Jan 23, 2020 | 33.74 | 33.95 | 33.00 | 33.84 | 8,855,152 | -0.03(-0.09%) |
Jan 22, 2020 | 34.09 | 34.30 | 33.83 | 33.87 | 7,579,540 | -0.08(-0.23%) |
Jan 21, 2020 | 34.31 | 34.49 | 33.92 | 33.95 | 11,902,781 | -0.59(-1.71%) |
Jan 17, 2020 | 34.51 | 34.67 | 34.36 | 34.54 | 10,173,769 | +0.05(+0.14%) |
Jan 16, 2020 | 34.16 | 34.52 | 34.11 | 34.49 | 7,502,305 | +0.39(+1.14%) |
Jan 15, 2020 | 33.96 | 34.27 | 33.85 | 34.11 | 7,393,413 | +0.00(+0.00%) |
Jan 14, 2020 | 33.96 | 34.30 | 33.92 | 34.11 | 7,035,972 | +0.16(+0.49%) |
Jan 13, 2020 | 33.66 | 33.96 | 33.47 | 33.94 | 7,694,129 | +0.32(+0.95%) |
Jan 10, 2020 | 34.11 | 35.37 | 33.48 | 33.62 | 9,943,018 | -0.42(-1.23%) |
Jan 09, 2020 | 33.95 | 34.06 | 33.50 | 34.04 | 9,904,430 | +0.42(+1.24%) |
Jan 08, 2020 | 34.00 | 34.15 | 33.39 | 33.62 | 13,634,215 | -0.49(-1.42%) |
Jan 07, 2020 | 34.69 | 34.78 | 33.71 | 34.11 | 18,129,666 | -0.67(-1.93%) |
Jan 06, 2020 | 34.88 | 35.11 | 34.74 | 34.78 | 8,665,537 | -0.47(-1.32%) |
Jan 03, 2020 | 35.64 | 35.82 | 35.04 | 35.24 | 9,456,781 | -1.03(-2.84%) |
Jan 02, 2020 | 35.90 | 36.27 | 35.46 | 36.27 | 7,682,481 | +0.76(+2.13%) |
Dec 31, 2019 | 35.29 | 35.64 | 35.24 | 35.51 | 5,318,099 | +0.16(+0.44%) |
Dec 30, 2019 | 35.42 | 35.55 | 35.13 | 35.36 | 5,517,713 | -0.12(-0.33%) |
Dec 27, 2019 | 35.47 | 35.62 | 35.35 | 35.47 | 5,929,554 | +0.08(+0.22%) |
Dec 26, 2019 | 35.50 | 35.51 | 35.25 | 35.40 | 5,606,127 | -0.10(-0.27%) |
Dec 24, 2019 | 35.64 | 35.65 | 35.42 | 35.49 | 3,013,679 | -0.18(-0.52%) |
Dec 23, 2019 | 36.28 | 36.30 | 35.54 | 35.68 | 9,022,348 | -0.47(-1.29%) |
Dec 20, 2019 | 36.43 | 36.50 | 36.09 | 36.14 | 14,404,071 | -0.01(-0.03%) |
Dec 19, 2019 | 36.20 | 36.25 | 35.74 | 36.15 | 11,103,684 | -0.03(-0.08%) |
Dec 18, 2019 | 35.26 | 36.32 | 35.25 | 36.18 | 13,038,072 | +0.95(+2.70%) |
Dec 17, 2019 | 35.13 | 35.31 | 35.04 | 35.23 | 9,141,086 | +0.19(+0.55%) |
Dec 16, 2019 | 34.76 | 35.16 | 34.59 | 35.04 | 11,577,424 | +0.45(+1.29%) |
Dec 13, 2019 | 35.09 | 35.26 | 34.55 | 34.59 | 8,531,406 | -0.44(-1.25%) |
Dec 12, 2019 | 34.29 | 35.21 | 34.19 | 35.03 | 11,700,229 | +0.83(+2.44%) |
Dec 11, 2019 | 34.09 | 34.36 | 34.06 | 34.19 | 7,991,476 | +0.13(+0.37%) |
Dec 10, 2019 | 34.30 | 34.33 | 33.92 | 34.07 | 7,827,025 | -0.26(-0.76%) |
Dec 09, 2019 | 34.40 | 34.53 | 34.30 | 34.33 | 7,134,411 | -0.16(-0.45%) |
Dec 06, 2019 | 34.58 | 34.70 | 34.39 | 34.48 | 8,661,880 | +0.22(+0.65%) |
Dec 05, 2019 | 34.54 | 34.59 | 34.17 | 34.26 | 7,103,704 | -0.11(-0.31%) |
Dec 04, 2019 | 34.31 | 34.61 | 34.25 | 34.37 | 9,335,439 | +0.26(+0.76%) |
Dec 03, 2019 | 34.05 | 34.20 | 33.56 | 34.11 | 8,620,932 | -0.34(-0.98%) |