Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.07 | 36.07 | 36.07 | 1,065,196 | +0.49(+1.38%) | |
Dec 30, 2020 | 35.10 | 35.64 | 35.03 | 35.58 | 1,065,196 | +0.28(+0.79%) |
Dec 29, 2020 | 35.63 | 35.90 | 35.14 | 35.30 | 1,386,850 | -0.03(-0.08%) |
Dec 28, 2020 | 34.86 | 35.50 | 34.86 | 35.33 | 1,587,370 | +0.47(+1.35%) |
Dec 24, 2020 | 35.09 | 35.09 | 34.45 | 34.86 | 604,600 | -0.22(-0.63%) |
Dec 23, 2020 | 34.88 | 35.52 | 34.85 | 35.08 | 2,034,692 | +0.50(+1.45%) |
Dec 22, 2020 | 34.32 | 34.66 | 34.03 | 34.58 | 2,512,420 | +0.21(+0.61%) |
Dec 21, 2020 | 34.24 | 34.56 | 33.68 | 34.37 | 1,810,916 | -0.06(-0.17%) |
Dec 18, 2020 | 36.16 | 36.16 | 34.30 | 34.43 | 4,251,800 | -1.12(-3.15%) |
Dec 17, 2020 | 35.50 | 35.78 | 35.31 | 35.55 | 2,645,687 | +0.15(+0.42%) |
Dec 16, 2020 | 35.00 | 35.58 | 34.83 | 35.40 | 2,333,116 | +0.47(+1.35%) |
Dec 15, 2020 | 33.91 | 34.93 | 33.64 | 34.93 | 2,083,313 | +1.36(+4.05%) |
Dec 14, 2020 | 34.10 | 34.30 | 33.30 | 33.57 | 2,788,203 | -0.18(-0.53%) |
Dec 11, 2020 | 34.04 | 34.65 | 33.69 | 33.75 | 1,676,700 | -0.52(-1.52%) |
Dec 10, 2020 | 33.40 | 34.35 | 33.32 | 34.27 | 2,480,384 | +0.72(+2.15%) |
Dec 09, 2020 | 33.44 | 33.62 | 32.19 | 33.55 | 3,524,217 | +0.37(+1.12%) |
Dec 08, 2020 | 33.10 | 33.58 | 32.95 | 33.18 | 1,407,431 | -0.07(-0.21%) |
Dec 07, 2020 | 33.95 | 34.17 | 33.05 | 33.25 | 2,067,572 | -0.92(-2.69%) |
Dec 04, 2020 | 33.15 | 34.24 | 32.90 | 34.17 | 1,848,200 | +1.58(+4.85%) |
Dec 03, 2020 | 33.02 | 33.10 | 32.37 | 32.59 | 2,129,263 | -0.52(-1.57%) |
Dec 02, 2020 | 32.97 | 33.34 | 32.50 | 33.11 | 1,669,166 | +0.09(+0.27%) |
Dec 01, 2020 | 33.01 | 33.13 | 32.18 | 33.02 | 3,028,126 | +0.83(+2.56%) |
Nov 30, 2020 | 32.70 | 32.90 | 31.91 | 32.20 | 11,978,570 | -0.84(-2.53%) |
Nov 27, 2020 | 33.35 | 33.59 | 32.69 | 33.03 | 1,413,300 | -0.52(-1.55%) |
Nov 25, 2020 | 34.27 | 34.27 | 33.30 | 33.55 | 2,389,600 | -1.00(-2.89%) |
Nov 24, 2020 | 34.49 | 34.83 | 33.85 | 34.55 | 2,969,902 | +0.56(+1.65%) |
Nov 23, 2020 | 34.08 | 34.34 | 33.74 | 33.99 | 2,365,009 | +0.02(+0.06%) |
Nov 20, 2020 | 34.69 | 34.83 | 33.74 | 33.97 | 1,942,000 | -0.90(-2.58%) |
Nov 19, 2020 | 34.69 | 34.98 | 33.98 | 34.87 | 1,856,167 | -0.02(-0.06%) |
Nov 18, 2020 | 35.48 | 35.53 | 34.88 | 34.89 | 1,306,985 | -0.35(-0.99%) |
Nov 17, 2020 | 34.75 | 35.26 | 34.22 | 35.24 | 1,539,955 | -0.06(-0.17%) |
Nov 16, 2020 | 35.18 | 35.54 | 34.81 | 35.30 | 1,635,100 | +1.15(+3.37%) |
Nov 13, 2020 | 34.23 | 34.41 | 33.00 | 34.15 | 1,456,500 | +0.42(+1.25%) |
Nov 12, 2020 | 34.09 | 35.42 | 33.34 | 33.73 | 1,376,701 | -1.00(-2.88%) |
Nov 11, 2020 | 35.22 | 35.54 | 34.27 | 34.73 | 1,291,981 | -0.49(-1.39%) |
Nov 10, 2020 | 34.57 | 35.48 | 34.21 | 35.22 | 1,675,267 | +0.78(+2.26%) |
Nov 09, 2020 | 34.37 | 34.88 | 33.96 | 34.44 | 2,331,380 | +2.89(+9.16%) |
Nov 06, 2020 | 32.27 | 32.33 | 31.20 | 31.55 | 2,192,300 | -0.36(-1.13%) |
Nov 05, 2020 | 32.10 | 32.84 | 31.70 | 31.91 | 2,023,764 | -0.07(-0.22%) |
Nov 04, 2020 | 31.28 | 32.56 | 30.77 | 31.98 | 2,227,308 | +0.07(+0.22%) |
Nov 03, 2020 | 31.95 | 32.34 | 31.53 | 31.91 | 2,120,925 | +0.55(+1.74%) |
Nov 02, 2020 | 30.85 | 31.65 | 30.64 | 31.36 | 2,411,368 | +1.15(+3.82%) |
Oct 30, 2020 | 30.85 | 32.14 | 29.84 | 30.21 | 3,327,900 | -0.22(-0.72%) |
Oct 29, 2020 | 29.39 | 30.75 | 29.11 | 30.43 | 3,679,039 | +0.98(+3.33%) |
Oct 28, 2020 | 28.71 | 29.68 | 28.55 | 29.45 | 2,236,393 | +0.24(+0.82%) |
Oct 27, 2020 | 30.25 | 30.51 | 29.16 | 29.21 | 1,440,505 | -1.27(-4.17%) |
Oct 26, 2020 | 31.50 | 31.53 | 30.37 | 30.48 | 1,366,930 | -1.33(-4.18%) |
Oct 23, 2020 | 32.07 | 32.16 | 31.50 | 31.81 | 884,600 | +0.13(+0.41%) |
Oct 22, 2020 | 30.82 | 31.79 | 30.66 | 31.68 | 3,088,039 | +0.82(+2.66%) |
Oct 21, 2020 | 30.09 | 31.03 | 30.09 | 30.86 | 2,238,363 | +0.60(+1.98%) |
Oct 20, 2020 | 30.31 | 30.68 | 30.00 | 30.26 | 1,287,533 | +0.37(+1.24%) |
Oct 19, 2020 | 31.05 | 31.05 | 29.87 | 29.89 | 1,306,379 | -0.96(-3.11%) |
Oct 16, 2020 | 30.79 | 31.16 | 30.49 | 30.85 | 1,015,400 | -0.04(-0.13%) |
Oct 15, 2020 | 30.18 | 30.96 | 30.10 | 30.89 | 810,796 | +0.43(+1.41%) |
Oct 14, 2020 | 30.52 | 31.20 | 30.22 | 30.46 | 1,669,158 | -0.35(-1.14%) |
Oct 13, 2020 | 31.52 | 31.68 | 30.74 | 30.81 | 1,128,701 | -0.90(-2.84%) |
Oct 12, 2020 | 31.33 | 31.85 | 31.04 | 31.71 | 1,616,508 | +0.18(+0.57%) |
Oct 09, 2020 | 31.98 | 32.00 | 31.48 | 31.53 | 1,772,200 | +0.03(+0.10%) |
Oct 08, 2020 | 30.39 | 31.51 | 30.39 | 31.50 | 1,230,888 | +1.26(+4.17%) |
Oct 07, 2020 | 30.40 | 30.85 | 30.11 | 30.24 | 1,288,282 | +0.06(+0.20%) |
Oct 06, 2020 | 30.95 | 30.95 | 30.02 | 30.18 | 936,690 | -0.46(-1.50%) |
Oct 05, 2020 | 30.02 | 30.69 | 29.68 | 30.64 | 989,999 | +0.94(+3.16%) |
Oct 02, 2020 | 28.86 | 29.94 | 28.60 | 29.70 | 701,800 | +0.30(+1.02%) |
Oct 01, 2020 | 29.35 | 29.70 | 29.11 | 29.40 | 1,291,326 | +0.15(+0.51%) |
Sep 30, 2020 | 29.10 | 29.72 | 29.01 | 29.25 | 2,362,061 | +0.38(+1.32%) |
Sep 29, 2020 | 29.09 | 29.31 | 28.51 | 28.87 | 1,276,558 | -0.39(-1.33%) |
Sep 28, 2020 | 29.02 | 29.72 | 28.88 | 29.26 | 1,800,021 | +0.81(+2.85%) |
Sep 25, 2020 | 27.78 | 28.51 | 27.77 | 28.45 | 1,647,900 | +0.31(+1.10%) |
Sep 24, 2020 | 27.97 | 28.47 | 27.41 | 28.14 | 2,230,816 | +0.21(+0.75%) |
Sep 23, 2020 | 29.08 | 29.36 | 27.91 | 27.93 | 2,045,542 | -1.07(-3.69%) |
Sep 22, 2020 | 28.99 | 29.71 | 28.73 | 29.00 | 1,448,553 | +0.11(+0.38%) |
Sep 21, 2020 | 28.75 | 29.01 | 27.98 | 28.89 | 2,901,311 | -0.59(-2.00%) |
Sep 18, 2020 | 30.37 | 30.48 | 29.31 | 29.48 | 3,670,100 | -0.94(-3.09%) |
Sep 17, 2020 | 30.22 | 30.57 | 29.81 | 30.42 | 1,581,890 | -0.19(-0.62%) |
Sep 16, 2020 | 30.49 | 31.14 | 30.37 | 30.61 | 1,400,701 | +0.32(+1.06%) |
Sep 15, 2020 | 31.09 | 31.41 | 30.19 | 30.29 | 1,905,800 | -0.75(-2.42%) |
Sep 14, 2020 | 31.06 | 31.37 | 30.75 | 31.04 | 1,323,252 | +0.31(+1.01%) |
Sep 11, 2020 | 31.20 | 31.35 | 30.46 | 30.73 | 1,294,500 | -0.43(-1.38%) |
Sep 10, 2020 | 31.60 | 31.77 | 31.06 | 31.16 | 1,266,764 | -0.39(-1.24%) |
Sep 09, 2020 | 31.23 | 31.90 | 31.00 | 31.55 | 1,697,256 | +0.55(+1.77%) |
Sep 08, 2020 | 31.34 | 31.50 | 30.47 | 31.00 | 1,486,306 | -0.87(-2.73%) |
Sep 04, 2020 | 32.71 | 32.88 | 31.48 | 31.87 | 1,141,300 | -0.25(-0.78%) |
Sep 03, 2020 | 32.33 | 33.05 | 31.98 | 32.12 | 1,480,176 | -0.01(-0.03%) |
Sep 02, 2020 | 31.74 | 32.27 | 31.35 | 32.13 | 1,233,068 | +0.53(+1.68%) |
Sep 01, 2020 | 31.27 | 31.72 | 31.20 | 31.60 | 930,147 | +0.06(+0.19%) |
Aug 31, 2020 | 32.11 | 32.17 | 31.45 | 31.54 | 1,111,544 | -0.73(-2.26%) |
Aug 28, 2020 | 32.64 | 32.64 | 31.59 | 32.27 | 1,269,700 | -0.04(-0.12%) |
Aug 27, 2020 | 31.63 | 32.83 | 31.59 | 32.31 | 980,905 | +0.92(+2.93%) |
Aug 26, 2020 | 31.43 | 31.59 | 31.01 | 31.39 | 1,345,084 | -0.08(-0.25%) |
Aug 25, 2020 | 32.15 | 32.18 | 31.37 | 31.47 | 884,160 | -0.48(-1.50%) |
Aug 24, 2020 | 31.01 | 31.99 | 30.88 | 31.95 | 791,805 | +1.05(+3.40%) |
Aug 21, 2020 | 31.38 | 31.41 | 30.78 | 30.90 | 1,022,900 | -0.50(-1.59%) |
Aug 20, 2020 | 31.06 | 31.64 | 30.93 | 31.40 | 800,456 | +0.00(+0.00%) |
Aug 19, 2020 | 31.61 | 31.99 | 31.20 | 31.40 | 894,959 | -0.18(-0.57%) |
Aug 18, 2020 | 31.81 | 32.00 | 31.42 | 31.58 | 875,663 | -0.18(-0.57%) |
Aug 17, 2020 | 32.24 | 32.24 | 31.48 | 31.76 | 1,479,794 | -0.49(-1.52%) |
Aug 14, 2020 | 32.04 | 32.55 | 31.92 | 32.25 | 764,700 | -0.11(-0.34%) |
Aug 13, 2020 | 32.47 | 32.71 | 31.98 | 32.36 | 694,697 | -0.24(-0.74%) |
Aug 12, 2020 | 33.22 | 33.27 | 32.46 | 32.60 | 1,243,431 | -0.25(-0.76%) |
Aug 11, 2020 | 33.44 | 33.68 | 32.70 | 32.85 | 1,631,416 | +0.12(+0.37%) |
Aug 10, 2020 | 32.66 | 33.19 | 32.40 | 32.73 | 1,590,073 | +0.24(+0.74%) |
Aug 07, 2020 | 31.18 | 32.54 | 30.96 | 32.49 | 1,415,500 | +1.17(+3.74%) |
Aug 06, 2020 | 30.59 | 31.32 | 30.57 | 31.32 | 1,699,021 | +0.50(+1.62%) |
Aug 05, 2020 | 30.53 | 31.09 | 30.48 | 30.82 | 1,403,391 | +0.46(+1.50%) |
Aug 04, 2020 | 31.06 | 31.11 | 30.27 | 30.36 | 1,311,412 | -0.58(-1.87%) |
Aug 03, 2020 | 30.80 | 31.17 | 30.42 | 30.95 | 1,296,267 | +0.20(+0.63%) |
Jul 31, 2020 | 31.11 | 31.20 | 29.98 | 30.75 | 1,930,900 | -0.36(-1.16%) |
Jul 30, 2020 | 30.04 | 31.79 | 29.95 | 31.11 | 2,464,511 | +0.25(+0.81%) |
Jul 29, 2020 | 30.05 | 30.96 | 29.94 | 30.86 | 1,513,942 | +0.76(+2.52%) |
Jul 28, 2020 | 30.27 | 30.59 | 30.07 | 30.10 | 1,342,345 | -0.03(-0.10%) |
Jul 27, 2020 | 30.60 | 30.70 | 29.83 | 30.13 | 1,502,463 | -0.72(-2.33%) |
Jul 24, 2020 | 31.20 | 31.20 | 30.67 | 30.85 | 1,617,300 | -0.34(-1.09%) |
Jul 23, 2020 | 30.75 | 31.30 | 30.44 | 31.19 | 1,806,969 | +0.45(+1.46%) |
Jul 22, 2020 | 30.11 | 30.82 | 30.01 | 30.74 | 1,034,198 | +0.31(+1.02%) |
Jul 21, 2020 | 31.26 | 31.26 | 30.17 | 30.43 | 1,929,239 | +0.39(+1.30%) |
Jul 20, 2020 | 30.49 | 30.55 | 29.84 | 30.04 | 1,483,268 | -0.65(-2.12%) |
Jul 17, 2020 | 30.76 | 30.82 | 30.40 | 30.69 | 1,735,100 | -0.13(-0.42%) |
Jul 16, 2020 | 30.18 | 31.27 | 30.00 | 30.82 | 1,899,984 | +0.48(+1.58%) |
Jul 15, 2020 | 29.63 | 30.48 | 29.32 | 30.34 | 2,510,965 | +1.44(+4.98%) |
Jul 14, 2020 | 28.26 | 29.20 | 28.20 | 28.90 | 2,015,786 | +0.61(+2.16%) |
Jul 13, 2020 | 28.78 | 29.06 | 28.08 | 28.29 | 2,312,021 | +0.06(+0.21%) |
Jul 10, 2020 | 27.14 | 28.30 | 26.91 | 28.23 | 1,826,500 | +1.19(+4.40%) |
Jul 09, 2020 | 27.49 | 27.80 | 26.22 | 27.04 | 1,792,486 | -0.61(-2.21%) |
Jul 08, 2020 | 27.37 | 28.06 | 27.00 | 27.65 | 2,009,262 | +0.14(+0.51%) |
Jul 07, 2020 | 28.30 | 28.30 | 27.43 | 27.51 | 1,327,087 | -0.99(-3.47%) |
Jul 06, 2020 | 28.80 | 29.17 | 28.27 | 28.50 | 1,207,004 | +0.41(+1.46%) |
Jul 02, 2020 | 28.88 | 29.37 | 28.00 | 28.09 | 1,286,000 | -0.06(-0.21%) |
Jul 01, 2020 | 28.70 | 29.03 | 27.98 | 28.15 | 1,278,965 | -0.50(-1.75%) |
Jun 30, 2020 | 28.16 | 28.94 | 28.16 | 28.65 | 2,012,739 | +0.28(+0.99%) |
Jun 29, 2020 | 28.04 | 28.57 | 27.63 | 28.37 | 1,438,481 | +0.67(+2.42%) |
Jun 26, 2020 | 28.58 | 28.96 | 27.64 | 27.70 | 4,415,200 | -1.18(-4.09%) |
Jun 25, 2020 | 28.01 | 29.01 | 28.01 | 28.88 | 1,555,723 | +0.43(+1.51%) |
Jun 24, 2020 | 29.56 | 29.72 | 28.11 | 28.45 | 2,497,287 | -1.11(-3.76%) |
Jun 23, 2020 | 30.27 | 30.35 | 29.36 | 29.56 | 1,737,429 | -0.15(-0.50%) |
Jun 22, 2020 | 29.14 | 30.25 | 28.81 | 29.71 | 2,697,989 | +0.38(+1.30%) |
Jun 19, 2020 | 31.17 | 31.17 | 29.33 | 29.33 | 5,111,600 | -1.22(-3.99%) |
Jun 18, 2020 | 30.21 | 31.00 | 30.06 | 30.55 | 2,351,806 | -0.16(-0.52%) |
Jun 17, 2020 | 31.16 | 31.51 | 30.65 | 30.71 | 1,576,734 | -0.51(-1.63%) |
Jun 16, 2020 | 32.54 | 33.83 | 30.82 | 31.22 | 2,891,570 | +0.29(+0.94%) |
Jun 15, 2020 | 29.44 | 31.22 | 29.29 | 30.93 | 1,914,715 | +0.32(+1.05%) |
Jun 12, 2020 | 31.74 | 31.90 | 29.97 | 30.61 | 2,318,700 | +0.31(+1.02%) |
Jun 11, 2020 | 31.06 | 32.09 | 30.23 | 30.30 | 2,310,622 | -2.56(-7.79%) |
Jun 10, 2020 | 33.77 | 33.97 | 32.69 | 32.86 | 2,501,149 | -1.52(-4.42%) |
Jun 09, 2020 | 34.58 | 34.94 | 34.23 | 34.38 | 1,520,979 | -1.27(-3.56%) |
Jun 08, 2020 | 35.72 | 35.76 | 34.89 | 35.65 | 1,825,941 | +0.67(+1.92%) |
Jun 05, 2020 | 34.94 | 35.49 | 34.24 | 34.98 | 3,437,800 | +2.19(+6.68%) |
Jun 04, 2020 | 32.38 | 32.97 | 31.92 | 32.79 | 2,382,307 | +0.44(+1.36%) |
Jun 03, 2020 | 31.10 | 32.80 | 30.94 | 32.35 | 2,393,491 | +1.97(+6.48%) |
Jun 02, 2020 | 29.40 | 30.63 | 29.12 | 30.38 | 3,248,328 | +1.28(+4.40%) |
Jun 01, 2020 | 28.45 | 29.28 | 27.87 | 29.10 | 2,089,214 | +0.88(+3.12%) |
May 29, 2020 | 28.55 | 28.84 | 27.90 | 28.22 | 8,330,400 | -0.82(-2.82%) |
May 28, 2020 | 30.21 | 30.33 | 28.80 | 29.04 | 2,077,802 | -0.88(-2.94%) |
May 27, 2020 | 30.50 | 30.75 | 29.48 | 29.92 | 2,916,090 | +0.53(+1.80%) |
May 26, 2020 | 29.75 | 30.10 | 28.89 | 29.39 | 2,573,701 | +1.09(+3.85%) |
May 22, 2020 | 27.77 | 28.58 | 27.54 | 28.30 | 3,130,700 | +0.85(+3.10%) |
May 21, 2020 | 26.54 | 27.69 | 26.11 | 27.45 | 3,938,515 | +0.91(+3.43%) |
May 20, 2020 | 24.31 | 26.75 | 24.11 | 26.54 | 3,960,252 | +2.27(+9.33%) |
May 19, 2020 | 24.13 | 24.54 | 23.68 | 24.27 | 2,368,794 | -0.09(-0.35%) |
May 18, 2020 | 23.87 | 24.57 | 23.87 | 24.36 | 1,811,194 | +1.38(+6.01%) |
May 15, 2020 | 22.70 | 23.04 | 22.22 | 22.98 | 2,631,400 | +0.13(+0.57%) |
May 14, 2020 | 21.77 | 22.97 | 20.93 | 22.85 | 2,519,853 | +0.61(+2.74%) |
May 13, 2020 | 23.82 | 23.82 | 22.06 | 22.24 | 2,321,833 | -1.41(-5.96%) |
May 12, 2020 | 25.15 | 25.34 | 23.63 | 23.65 | 2,466,272 | -1.61(-6.37%) |
May 11, 2020 | 25.60 | 25.70 | 25.16 | 25.26 | 2,391,032 | -0.69(-2.66%) |
May 08, 2020 | 25.14 | 26.01 | 24.92 | 25.95 | 3,114,300 | +1.24(+5.02%) |
May 07, 2020 | 23.81 | 24.89 | 23.81 | 24.71 | 3,098,001 | +1.29(+5.51%) |
May 06, 2020 | 23.84 | 24.28 | 23.32 | 23.42 | 2,981,363 | -0.32(-1.35%) |
May 05, 2020 | 24.64 | 25.66 | 23.69 | 23.74 | 3,510,361 | -0.06(-0.25%) |
May 04, 2020 | 22.94 | 24.03 | 22.41 | 23.80 | 2,242,258 | +0.69(+2.99%) |
May 01, 2020 | 23.43 | 23.64 | 22.80 | 23.11 | 2,156,400 | -0.92(-3.83%) |
Apr 30, 2020 | 24.89 | 25.07 | 24.01 | 24.03 | 2,052,202 | -1.55(-6.06%) |
Apr 29, 2020 | 25.52 | 26.00 | 25.09 | 25.58 | 1,735,562 | +0.83(+3.35%) |
Apr 28, 2020 | 25.10 | 25.54 | 24.29 | 24.75 | 2,221,290 | +0.10(+0.41%) |
Apr 27, 2020 | 23.98 | 24.85 | 23.76 | 24.65 | 3,080,742 | +1.01(+4.27%) |
Apr 24, 2020 | 24.54 | 24.73 | 23.46 | 23.64 | 1,955,900 | -0.62(-2.56%) |
Apr 23, 2020 | 25.04 | 25.40 | 24.23 | 24.26 | 1,509,750 | -0.64(-2.57%) |
Apr 22, 2020 | 25.85 | 26.03 | 24.88 | 24.90 | 1,992,008 | -0.39(-1.54%) |
Apr 21, 2020 | 25.71 | 26.08 | 25.18 | 25.29 | 1,998,017 | -1.41(-5.28%) |
Apr 20, 2020 | 26.46 | 26.80 | 25.86 | 26.70 | 1,890,332 | -0.45(-1.66%) |
Apr 17, 2020 | 27.59 | 28.04 | 26.73 | 27.15 | 2,150,100 | +0.66(+2.49%) |
Apr 16, 2020 | 27.09 | 27.23 | 26.03 | 26.49 | 3,566,683 | -0.86(-3.14%) |
Apr 15, 2020 | 28.76 | 28.76 | 27.31 | 27.35 | 1,815,943 | -1.90(-6.50%) |
Apr 14, 2020 | 29.78 | 30.48 | 28.87 | 29.25 | 3,814,821 | +0.03(+0.10%) |
Apr 13, 2020 | 30.74 | 30.74 | 28.98 | 29.22 | 1,102,951 | -1.78(-5.74%) |
Apr 09, 2020 | 29.33 | 31.17 | 29.10 | 31.00 | 2,283,700 | +2.31(+8.05%) |
Apr 08, 2020 | 28.12 | 29.04 | 27.45 | 28.69 | 1,807,023 | +0.81(+2.91%) |
Apr 07, 2020 | 28.68 | 29.16 | 27.57 | 27.88 | 2,842,944 | +0.85(+3.14%) |
Apr 06, 2020 | 26.02 | 27.38 | 25.96 | 27.03 | 2,900,969 | +2.42(+9.83%) |
Apr 03, 2020 | 25.99 | 26.50 | 24.45 | 24.61 | 2,294,000 | -1.71(-6.50%) |
Apr 02, 2020 | 25.67 | 27.23 | 25.67 | 26.32 | 2,276,391 | +0.30(+1.15%) |
Apr 01, 2020 | 27.27 | 27.43 | 25.53 | 26.02 | 1,982,343 | -2.44(-8.57%) |
Mar 31, 2020 | 30.16 | 30.16 | 28.02 | 28.46 | 5,591,678 | -2.08(-6.81%) |
Mar 30, 2020 | 29.15 | 30.63 | 28.04 | 30.54 | 2,062,692 | +1.47(+5.06%) |
Mar 27, 2020 | 28.22 | 30.18 | 28.10 | 29.07 | 3,075,000 | -0.60(-2.02%) |
Mar 26, 2020 | 26.20 | 30.07 | 25.53 | 29.67 | 3,721,408 | +3.95(+15.36%) |
Mar 25, 2020 | 26.00 | 26.41 | 24.66 | 25.72 | 6,418,420 | +0.12(+0.47%) |
Mar 24, 2020 | 24.66 | 25.99 | 24.30 | 25.60 | 4,464,839 | +2.34(+10.06%) |
Mar 23, 2020 | 25.67 | 25.67 | 22.54 | 23.26 | 3,341,086 | -2.71(-10.44%) |
Mar 20, 2020 | 27.00 | 27.61 | 25.55 | 25.97 | 4,155,200 | -1.09(-4.03%) |
Mar 19, 2020 | 27.00 | 28.60 | 26.52 | 27.06 | 3,775,108 | -0.43(-1.56%) |
Mar 18, 2020 | 27.81 | 29.02 | 26.07 | 27.49 | 5,941,737 | -2.73(-9.03%) |
Mar 17, 2020 | 27.73 | 30.52 | 25.95 | 30.22 | 3,721,558 | +2.98(+10.94%) |
Mar 16, 2020 | 30.04 | 30.31 | 27.07 | 27.24 | 2,928,154 | -5.53(-16.88%) |
Mar 13, 2020 | 32.38 | 32.85 | 30.38 | 32.77 | 3,214,500 | +2.09(+6.81%) |
Mar 12, 2020 | 33.16 | 33.88 | 30.37 | 30.68 | 3,018,005 | -5.20(-14.49%) |
Mar 11, 2020 | 36.54 | 37.10 | 35.42 | 35.88 | 1,928,269 | -1.95(-5.15%) |
Mar 10, 2020 | 37.87 | 38.09 | 36.25 | 37.83 | 1,846,296 | +1.18(+3.22%) |
Mar 09, 2020 | 37.60 | 38.42 | 36.12 | 36.65 | 1,661,992 | -4.05(-9.95%) |
Mar 06, 2020 | 39.77 | 40.93 | 39.39 | 40.70 | 1,534,100 | -0.47(-1.14%) |
Mar 05, 2020 | 42.05 | 42.26 | 40.70 | 41.17 | 1,047,350 | -1.91(-4.43%) |
Mar 04, 2020 | 42.11 | 43.11 | 41.71 | 43.08 | 997,870 | +1.46(+3.51%) |
Mar 03, 2020 | 42.60 | 43.02 | 41.18 | 41.62 | 1,045,742 | -0.87(-2.05%) |
Mar 02, 2020 | 40.50 | 42.54 | 40.26 | 42.49 | 1,657,685 | +2.06(+5.10%) |
Feb 28, 2020 | 41.21 | 41.69 | 39.79 | 40.43 | 2,915,100 | -1.99(-4.69%) |
Feb 27, 2020 | 43.20 | 43.84 | 42.33 | 42.42 | 2,299,208 | -1.41(-3.22%) |
Feb 26, 2020 | 44.62 | 45.03 | 43.77 | 43.83 | 1,364,598 | -0.56(-1.26%) |
Feb 25, 2020 | 45.71 | 45.84 | 44.36 | 44.39 | 1,178,131 | -1.26(-2.76%) |
Feb 24, 2020 | 46.17 | 46.78 | 45.63 | 45.65 | 1,352,720 | -1.47(-3.12%) |
Feb 21, 2020 | 47.80 | 47.99 | 47.01 | 47.12 | 1,346,700 | -0.78(-1.63%) |
Feb 20, 2020 | 48.20 | 48.20 | 47.61 | 47.90 | 1,720,867 | -0.28(-0.58%) |
Feb 19, 2020 | 48.00 | 48.32 | 47.86 | 48.18 | 1,077,597 | +0.29(+0.61%) |
Feb 18, 2020 | 47.62 | 47.97 | 47.58 | 47.89 | 1,223,330 | +0.21(+0.44%) |
Feb 14, 2020 | 47.84 | 47.98 | 47.24 | 47.68 | 1,044,500 | -0.15(-0.31%) |
Feb 13, 2020 | 47.00 | 47.84 | 46.78 | 47.83 | 1,286,091 | +0.79(+1.68%) |
Feb 12, 2020 | 47.27 | 47.47 | 46.03 | 47.04 | 1,595,004 | -0.71(-1.49%) |
Feb 11, 2020 | 46.87 | 47.95 | 46.87 | 47.75 | 1,781,017 | +0.97(+2.07%) |
Feb 10, 2020 | 46.18 | 46.84 | 46.05 | 46.78 | 1,277,031 | +0.63(+1.37%) |
Feb 07, 2020 | 46.08 | 46.31 | 45.78 | 46.15 | 783,000 | +0.01(+0.02%) |
Feb 06, 2020 | 45.85 | 46.66 | 45.85 | 46.14 | 1,309,919 | +0.42(+0.92%) |
Feb 05, 2020 | 45.15 | 45.74 | 44.84 | 45.72 | 2,279,312 | +0.85(+1.89%) |
Feb 04, 2020 | 45.11 | 45.39 | 44.83 | 44.87 | 1,351,561 | +0.19(+0.43%) |
Feb 03, 2020 | 44.32 | 45.05 | 44.32 | 44.68 | 2,053,616 | +0.52(+1.18%) |
Jan 31, 2020 | 44.46 | 44.86 | 44.08 | 44.16 | 2,061,900 | -0.32(-0.72%) |
Jan 30, 2020 | 43.90 | 44.52 | 43.55 | 44.48 | 3,521,550 | +0.35(+0.79%) |
Jan 29, 2020 | 44.77 | 44.83 | 44.12 | 44.13 | 1,448,753 | -0.53(-1.19%) |
Jan 28, 2020 | 44.77 | 45.05 | 44.65 | 44.66 | 2,173,063 | +0.11(+0.25%) |
Jan 27, 2020 | 44.20 | 44.88 | 44.02 | 44.55 | 969,520 | -0.44(-0.98%) |
Jan 24, 2020 | 45.24 | 45.45 | 44.87 | 44.99 | 1,131,600 | -0.25(-0.55%) |
Jan 23, 2020 | 45.24 | 45.32 | 44.56 | 45.24 | 922,677 | -0.24(-0.53%) |
Jan 22, 2020 | 45.29 | 45.59 | 45.08 | 45.48 | 1,277,586 | +0.33(+0.73%) |
Jan 21, 2020 | 45.19 | 45.37 | 44.89 | 45.15 | 1,081,610 | -0.02(-0.04%) |
Jan 17, 2020 | 44.81 | 45.26 | 44.63 | 45.17 | 1,385,900 | +0.61(+1.37%) |
Jan 16, 2020 | 44.17 | 44.59 | 44.17 | 44.56 | 1,209,531 | +0.51(+1.16%) |
Jan 15, 2020 | 43.73 | 44.20 | 43.57 | 44.05 | 695,555 | +0.38(+0.87%) |
Jan 14, 2020 | 43.74 | 44.09 | 43.53 | 43.67 | 1,089,260 | -0.02(-0.05%) |
Jan 13, 2020 | 43.50 | 43.77 | 43.31 | 43.69 | 928,345 | +0.16(+0.37%) |
Jan 10, 2020 | 43.67 | 43.75 | 43.47 | 43.53 | 1,409,100 | -0.07(-0.16%) |
Jan 09, 2020 | 42.81 | 43.63 | 42.77 | 43.60 | 1,326,310 | +0.87(+2.04%) |
Jan 08, 2020 | 43.12 | 43.28 | 42.68 | 42.73 | 1,285,231 | -0.43(-1.00%) |
Jan 07, 2020 | 43.59 | 43.60 | 43.13 | 43.16 | 1,334,752 | -0.36(-0.83%) |
Jan 06, 2020 | 43.42 | 43.61 | 43.22 | 43.52 | 1,272,784 | +0.17(+0.39%) |
Jan 03, 2020 | 43.16 | 43.49 | 43.04 | 43.35 | 784,800 | -0.05(-0.12%) |