Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 61.45 | 61.45 | 61.45 | 6,516,667 | +0.28(+0.45%) | |
Dec 30, 2020 | 61.55 | 61.66 | 61.12 | 61.17 | 6,516,667 | -0.06(-0.09%) |
Dec 29, 2020 | 61.98 | 62.00 | 61.00 | 61.23 | 8,178,607 | -0.39(-0.63%) |
Dec 28, 2020 | 62.13 | 62.40 | 61.50 | 61.62 | 6,802,706 | -0.09(-0.14%) |
Dec 24, 2020 | 61.79 | 62.30 | 61.53 | 61.70 | 3,996,789 | -0.32(-0.52%) |
Dec 23, 2020 | 61.99 | 62.88 | 61.88 | 62.03 | 13,763,387 | +0.14(+0.23%) |
Dec 22, 2020 | 61.32 | 62.69 | 61.20 | 61.88 | 18,040,462 | +0.64(+1.04%) |
Dec 21, 2020 | 60.69 | 61.92 | 60.68 | 61.25 | 19,170,768 | -0.55(-0.89%) |
Dec 18, 2020 | 60.30 | 62.06 | 60.25 | 61.80 | 35,509,036 | +1.38(+2.28%) |
Dec 17, 2020 | 59.83 | 60.84 | 59.58 | 60.42 | 16,128,159 | +0.79(+1.32%) |
Dec 16, 2020 | 58.77 | 60.02 | 58.75 | 59.63 | 16,968,222 | +0.87(+1.49%) |
Dec 15, 2020 | 58.03 | 59.07 | 57.85 | 58.76 | 16,325,212 | +1.04(+1.81%) |
Dec 14, 2020 | 57.78 | 58.57 | 57.65 | 57.71 | 17,047,962 | +0.14(+0.25%) |
Dec 11, 2020 | 57.88 | 57.94 | 56.44 | 57.57 | 17,065,524 | +1.07(+1.90%) |
Dec 10, 2020 | 56.53 | 56.81 | 56.08 | 56.50 | 14,949,207 | -0.24(-0.42%) |
Dec 09, 2020 | 55.94 | 56.91 | 55.85 | 56.74 | 12,846,708 | +0.66(+1.19%) |
Dec 08, 2020 | 56.03 | 56.72 | 55.30 | 56.07 | 16,041,673 | -0.73(-1.29%) |
Dec 07, 2020 | 56.95 | 57.18 | 56.64 | 56.80 | 15,708,524 | -0.15(-0.27%) |
Dec 04, 2020 | 56.34 | 57.51 | 56.30 | 56.95 | 11,446,605 | +0.66(+1.16%) |
Dec 03, 2020 | 56.25 | 56.97 | 56.10 | 56.30 | 10,299,731 | +0.18(+0.32%) |
Dec 02, 2020 | 55.37 | 56.29 | 55.23 | 56.12 | 9,820,741 | +0.32(+0.58%) |
Dec 01, 2020 | 55.28 | 56.31 | 55.10 | 55.79 | 12,481,033 | +0.97(+1.77%) |
Nov 30, 2020 | 54.72 | 55.27 | 54.33 | 54.83 | 28,084,602 | -0.04(-0.07%) |
Nov 27, 2020 | 54.52 | 54.97 | 54.28 | 54.86 | 5,924,016 | +0.33(+0.61%) |
Nov 25, 2020 | 54.83 | 54.86 | 54.39 | 54.53 | 7,210,307 | -0.15(-0.28%) |
Nov 24, 2020 | 53.76 | 55.00 | 53.53 | 54.68 | 10,977,553 | +1.42(+2.66%) |
Nov 23, 2020 | 53.05 | 53.73 | 52.97 | 53.27 | 8,670,684 | +0.36(+0.68%) |
Nov 20, 2020 | 53.53 | 53.61 | 52.89 | 52.91 | 8,840,754 | -0.71(-1.33%) |
Nov 19, 2020 | 53.28 | 53.65 | 52.77 | 53.62 | 10,152,149 | +0.19(+0.36%) |
Nov 18, 2020 | 54.26 | 54.42 | 53.42 | 53.43 | 9,471,863 | -0.83(-1.52%) |
Nov 17, 2020 | 54.14 | 54.51 | 53.96 | 54.26 | 5,863,739 | -0.03(-0.05%) |
Nov 16, 2020 | 54.16 | 54.72 | 54.03 | 54.28 | 6,641,108 | +0.23(+0.42%) |
Nov 13, 2020 | 54.03 | 54.23 | 53.71 | 54.06 | 6,181,632 | +0.44(+0.81%) |
Nov 12, 2020 | 54.39 | 54.61 | 53.29 | 53.62 | 7,710,624 | -0.71(-1.31%) |
Nov 11, 2020 | 54.20 | 54.74 | 53.95 | 54.33 | 8,132,082 | +0.50(+0.94%) |
Nov 10, 2020 | 54.06 | 54.37 | 53.38 | 53.83 | 9,491,746 | -0.16(-0.30%) |
Nov 09, 2020 | 55.27 | 56.12 | 53.92 | 53.99 | 12,091,811 | +0.04(+0.07%) |
Nov 06, 2020 | 53.92 | 54.12 | 53.33 | 53.95 | 7,907,040 | +0.13(+0.25%) |
Nov 05, 2020 | 54.58 | 54.76 | 53.59 | 53.82 | 9,491,641 | +0.16(+0.30%) |
Nov 04, 2020 | 55.09 | 55.18 | 53.52 | 53.66 | 12,687,969 | -0.29(-0.55%) |
Nov 03, 2020 | 54.14 | 54.62 | 53.72 | 53.95 | 9,379,031 | +0.33(+0.62%) |
Nov 02, 2020 | 53.61 | 54.59 | 53.31 | 53.62 | 12,015,511 | +0.32(+0.61%) |
Oct 30, 2020 | 52.95 | 53.80 | 52.67 | 53.30 | 13,268,658 | +0.09(+0.16%) |
Oct 29, 2020 | 52.43 | 53.91 | 52.38 | 53.21 | 14,288,685 | +0.41(+0.77%) |
Oct 28, 2020 | 53.49 | 53.76 | 52.75 | 52.80 | 14,645,018 | -1.42(-2.61%) |
Oct 27, 2020 | 54.75 | 55.07 | 54.16 | 54.22 | 11,376,238 | -0.39(-0.71%) |
Oct 26, 2020 | 55.19 | 55.55 | 53.70 | 54.61 | 19,872,410 | -2.29(-4.02%) |
Oct 23, 2020 | 56.90 | 57.14 | 56.72 | 56.90 | 10,253,274 | +0.20(+0.35%) |
Oct 22, 2020 | 56.46 | 56.86 | 55.75 | 56.70 | 12,529,048 | +0.02(+0.03%) |
Oct 21, 2020 | 56.36 | 57.11 | 56.25 | 56.68 | 10,645,988 | -0.08(-0.13%) |
Oct 20, 2020 | 56.92 | 57.31 | 56.64 | 56.75 | 9,729,042 | +0.12(+0.22%) |
Oct 19, 2020 | 57.36 | 57.70 | 56.41 | 56.63 | 8,749,872 | -0.64(-1.11%) |
Oct 16, 2020 | 57.67 | 58.05 | 57.24 | 57.27 | 6,391,346 | -0.22(-0.38%) |
Oct 15, 2020 | 57.25 | 57.69 | 57.07 | 57.49 | 6,581,719 | -0.42(-0.72%) |
Oct 14, 2020 | 58.27 | 58.45 | 57.80 | 57.90 | 7,002,555 | -0.01(-0.02%) |
Oct 13, 2020 | 58.48 | 58.68 | 57.83 | 57.91 | 9,365,462 | -0.47(-0.80%) |
Oct 12, 2020 | 58.17 | 58.73 | 58.01 | 58.38 | 8,710,504 | +0.29(+0.51%) |
Oct 09, 2020 | 58.08 | 58.30 | 57.81 | 58.08 | 7,743,858 | +0.25(+0.43%) |
Oct 08, 2020 | 57.74 | 58.23 | 57.59 | 57.84 | 7,581,954 | +0.28(+0.50%) |
Oct 07, 2020 | 56.77 | 57.85 | 56.64 | 57.55 | 9,149,109 | +1.25(+2.23%) |
Oct 06, 2020 | 56.30 | 57.26 | 56.19 | 56.30 | 10,298,185 | +0.06(+0.10%) |
Oct 05, 2020 | 56.23 | 56.45 | 55.90 | 56.24 | 7,291,825 | +0.59(+1.05%) |
Oct 02, 2020 | 55.54 | 56.31 | 55.35 | 55.66 | 7,747,836 | -0.80(-1.42%) |
Oct 01, 2020 | 56.92 | 57.02 | 56.24 | 56.46 | 7,776,366 | -0.02(-0.03%) |
Sep 30, 2020 | 56.31 | 57.13 | 56.17 | 56.48 | 11,629,017 | +0.22(+0.39%) |
Sep 29, 2020 | 56.36 | 56.91 | 56.19 | 56.26 | 6,703,867 | -0.10(-0.18%) |
Sep 28, 2020 | 56.79 | 57.27 | 56.26 | 56.36 | 9,885,737 | -0.21(-0.37%) |
Sep 25, 2020 | 56.07 | 56.75 | 55.78 | 56.57 | 9,906,432 | +0.47(+0.84%) |
Sep 24, 2020 | 55.57 | 56.67 | 55.14 | 56.10 | 10,105,341 | +0.32(+0.58%) |
Sep 23, 2020 | 56.87 | 57.23 | 55.72 | 55.78 | 16,392,945 | -1.57(-2.74%) |
Sep 22, 2020 | 57.12 | 57.47 | 56.25 | 57.35 | 14,058,869 | -0.19(-0.33%) |
Sep 21, 2020 | 59.09 | 59.22 | 56.79 | 57.54 | 34,406,172 | +1.01(+1.79%) |
Sep 18, 2020 | 56.74 | 57.04 | 56.22 | 56.53 | 52,124,780 | -0.41(-0.71%) |
Sep 17, 2020 | 56.21 | 57.34 | 55.82 | 56.93 | 24,123,956 | -0.24(-0.41%) |
Sep 16, 2020 | 57.82 | 58.08 | 56.43 | 57.17 | 22,455,050 | -0.48(-0.84%) |
Sep 15, 2020 | 56.77 | 58.35 | 56.18 | 57.65 | 32,094,528 | +1.40(+2.49%) |
Sep 14, 2020 | 57.58 | 58.18 | 56.15 | 56.25 | 52,945,836 | +2.33(+4.32%) |
Sep 11, 2020 | 57.43 | 58.52 | 53.80 | 53.92 | 42,515,060 | -0.31(-0.58%) |
Sep 10, 2020 | 54.34 | 55.04 | 53.69 | 54.24 | 21,638,346 | +0.36(+0.67%) |
Sep 09, 2020 | 53.13 | 54.30 | 52.85 | 53.88 | 14,783,306 | +1.54(+2.95%) |
Sep 08, 2020 | 52.36 | 52.78 | 51.91 | 52.33 | 17,410,588 | -0.39(-0.74%) |
Sep 04, 2020 | 53.81 | 54.17 | 52.18 | 52.72 | 15,535,524 | -1.30(-2.40%) |
Sep 03, 2020 | 55.55 | 55.81 | 53.59 | 54.02 | 16,262,864 | -1.83(-3.27%) |
Sep 02, 2020 | 54.60 | 56.12 | 54.60 | 55.84 | 15,159,993 | +1.30(+2.38%) |
Sep 01, 2020 | 54.27 | 54.88 | 54.00 | 54.55 | 10,749,747 | +0.42(+0.77%) |
Aug 31, 2020 | 54.05 | 54.64 | 53.95 | 54.13 | 19,747,028 | -0.62(-1.14%) |
Aug 28, 2020 | 54.24 | 55.02 | 54.12 | 54.76 | 9,105,191 | +0.66(+1.22%) |
Aug 27, 2020 | 54.35 | 55.30 | 53.53 | 54.09 | 16,736,123 | -0.29(-0.54%) |
Aug 26, 2020 | 53.30 | 54.39 | 53.03 | 54.39 | 12,258,423 | +1.32(+2.50%) |
Aug 25, 2020 | 53.12 | 53.69 | 53.00 | 53.06 | 7,850,689 | +0.08(+0.14%) |
Aug 24, 2020 | 52.75 | 53.07 | 52.45 | 52.99 | 8,338,742 | +0.78(+1.49%) |
Aug 21, 2020 | 52.39 | 52.46 | 51.78 | 52.21 | 10,096,806 | -0.07(-0.13%) |
Aug 20, 2020 | 52.59 | 52.80 | 52.12 | 52.28 | 11,601,045 | -0.89(-1.67%) |
Aug 19, 2020 | 52.58 | 53.73 | 52.47 | 53.17 | 17,704,072 | +0.97(+1.85%) |
Aug 18, 2020 | 52.62 | 53.85 | 51.91 | 52.20 | 22,302,762 | +1.13(+2.20%) |
Aug 17, 2020 | 51.27 | 51.45 | 50.76 | 51.08 | 10,067,127 | -0.20(-0.39%) |
Aug 14, 2020 | 51.11 | 51.61 | 50.87 | 51.27 | 5,765,556 | +0.17(+0.33%) |
Aug 13, 2020 | 51.00 | 51.27 | 50.78 | 51.10 | 8,731,646 | -0.14(-0.28%) |
Aug 12, 2020 | 51.58 | 51.75 | 51.06 | 51.25 | 9,585,515 | -0.09(-0.18%) |
Aug 11, 2020 | 52.26 | 52.47 | 51.21 | 51.34 | 8,535,958 | -0.63(-1.22%) |
Aug 10, 2020 | 52.26 | 52.62 | 51.92 | 51.98 | 10,620,256 | -0.27(-0.52%) |
Aug 07, 2020 | 52.04 | 52.26 | 51.80 | 52.25 | 9,272,627 | -0.05(-0.09%) |
Aug 06, 2020 | 52.50 | 52.60 | 51.97 | 52.30 | 8,635,700 | -0.21(-0.40%) |
Aug 05, 2020 | 53.28 | 53.28 | 52.39 | 52.50 | 7,007,202 | -0.47(-0.89%) |
Aug 04, 2020 | 52.77 | 52.99 | 52.53 | 52.98 | 6,727,405 | +0.02(+0.04%) |
Aug 03, 2020 | 52.77 | 53.06 | 52.50 | 52.96 | 9,687,862 | +0.50(+0.96%) |
Jul 31, 2020 | 52.20 | 52.48 | 51.39 | 52.46 | 9,886,348 | +0.19(+0.36%) |
Jul 30, 2020 | 52.03 | 52.49 | 51.93 | 52.27 | 8,068,644 | -0.43(-0.81%) |
Jul 29, 2020 | 52.56 | 52.88 | 52.36 | 52.69 | 7,656,266 | +0.33(+0.63%) |
Jul 28, 2020 | 52.27 | 52.73 | 52.22 | 52.36 | 13,773,520 | +0.01(+0.02%) |
Jul 27, 2020 | 52.66 | 52.93 | 52.33 | 52.35 | 10,908,322 | -0.29(-0.56%) |
Jul 24, 2020 | 52.48 | 53.01 | 52.28 | 52.65 | 9,449,577 | -0.10(-0.20%) |
Jul 23, 2020 | 52.98 | 53.32 | 52.60 | 52.75 | 13,293,468 | -0.24(-0.45%) |
Jul 22, 2020 | 52.69 | 53.14 | 52.69 | 52.99 | 14,632,274 | +0.09(+0.18%) |
Jul 21, 2020 | 52.79 | 53.29 | 52.58 | 52.89 | 12,552,532 | +0.48(+0.92%) |
Jul 20, 2020 | 51.92 | 52.51 | 51.74 | 52.41 | 12,123,562 | +0.47(+0.91%) |
Jul 17, 2020 | 53.05 | 53.09 | 51.80 | 51.94 | 15,163,338 | -0.87(-1.65%) |
Jul 16, 2020 | 53.38 | 53.44 | 52.58 | 52.81 | 9,280,148 | -0.76(-1.41%) |
Jul 15, 2020 | 54.32 | 54.72 | 53.34 | 53.56 | 11,174,089 | -0.55(-1.01%) |
Jul 14, 2020 | 53.61 | 54.20 | 53.43 | 54.11 | 16,383,684 | +0.41(+0.76%) |
Jul 13, 2020 | 54.07 | 54.48 | 53.67 | 53.71 | 16,947,514 | -0.36(-0.66%) |
Jul 10, 2020 | 54.14 | 54.19 | 53.40 | 54.06 | 13,391,764 | -0.13(-0.24%) |
Jul 09, 2020 | 53.69 | 54.45 | 53.53 | 54.20 | 16,657,635 | +0.82(+1.54%) |
Jul 08, 2020 | 53.35 | 53.40 | 52.75 | 53.38 | 13,356,234 | +0.33(+0.62%) |
Jul 07, 2020 | 53.08 | 53.65 | 52.96 | 53.05 | 14,046,183 | -0.27(-0.51%) |
Jul 06, 2020 | 52.93 | 53.54 | 52.91 | 53.32 | 16,249,840 | +0.62(+1.18%) |
Jul 02, 2020 | 52.56 | 53.16 | 52.42 | 52.70 | 16,431,096 | +0.42(+0.81%) |
Jul 01, 2020 | 51.52 | 52.64 | 51.51 | 52.27 | 18,954,896 | +0.21(+0.40%) |
Jun 30, 2020 | 51.62 | 52.23 | 51.33 | 52.07 | 20,041,484 | +0.48(+0.93%) |
Jun 29, 2020 | 51.09 | 51.77 | 50.73 | 51.59 | 15,250,478 | +0.55(+1.07%) |
Jun 26, 2020 | 51.20 | 51.42 | 50.52 | 51.04 | 19,074,802 | -0.33(-0.64%) |
Jun 25, 2020 | 51.25 | 51.43 | 50.44 | 51.37 | 16,992,648 | +0.08(+0.17%) |
Jun 24, 2020 | 51.93 | 52.45 | 51.18 | 51.29 | 19,412,364 | -0.71(-1.36%) |
Jun 23, 2020 | 52.10 | 52.73 | 51.94 | 51.99 | 19,843,080 | +0.07(+0.13%) |
Jun 22, 2020 | 50.96 | 52.17 | 50.76 | 51.93 | 17,733,418 | +0.68(+1.32%) |
Jun 19, 2020 | 51.07 | 51.30 | 49.91 | 51.25 | 35,051,676 | +0.67(+1.32%) |
Jun 18, 2020 | 48.61 | 50.86 | 48.35 | 50.58 | 20,439,022 | +2.04(+4.21%) |
Jun 17, 2020 | 49.96 | 50.63 | 48.52 | 48.53 | 30,443,912 | -2.89(-5.62%) |
Jun 16, 2020 | 51.30 | 51.81 | 50.66 | 51.43 | 20,501,862 | +1.26(+2.52%) |
Jun 15, 2020 | 48.01 | 50.33 | 47.96 | 50.16 | 17,008,444 | +1.31(+2.68%) |
Jun 12, 2020 | 49.41 | 49.93 | 48.03 | 48.85 | 12,247,238 | +0.52(+1.07%) |
Jun 11, 2020 | 50.16 | 50.46 | 48.26 | 48.34 | 13,593,500 | -2.64(-5.17%) |
Jun 10, 2020 | 51.34 | 51.49 | 50.78 | 50.97 | 7,893,119 | -0.07(-0.13%) |
Jun 09, 2020 | 51.81 | 51.87 | 50.76 | 51.04 | 9,397,042 | -0.87(-1.67%) |
Jun 08, 2020 | 50.26 | 51.93 | 50.19 | 51.91 | 12,226,904 | +1.06(+2.07%) |
Jun 05, 2020 | 50.01 | 51.12 | 49.68 | 50.85 | 12,961,107 | +1.06(+2.14%) |
Jun 04, 2020 | 50.15 | 50.58 | 49.58 | 49.79 | 10,292,683 | -0.60(-1.20%) |
Jun 03, 2020 | 50.24 | 50.51 | 49.91 | 50.39 | 9,753,971 | +0.20(+0.39%) |
Jun 02, 2020 | 50.15 | 50.20 | 49.59 | 50.19 | 9,294,897 | +0.21(+0.41%) |
Jun 01, 2020 | 50.19 | 50.29 | 49.73 | 49.99 | 7,816,920 | -0.67(-1.32%) |
May 29, 2020 | 50.51 | 50.81 | 49.92 | 50.65 | 15,641,753 | +0.14(+0.28%) |
May 28, 2020 | 50.64 | 51.01 | 50.14 | 50.51 | 10,047,782 | +0.40(+0.79%) |
May 27, 2020 | 49.93 | 50.16 | 49.52 | 50.12 | 9,795,232 | +0.40(+0.80%) |
May 26, 2020 | 50.54 | 50.57 | 49.60 | 49.72 | 11,889,732 | +0.15(+0.30%) |
May 22, 2020 | 49.31 | 49.59 | 49.06 | 49.57 | 7,655,227 | +0.38(+0.77%) |
May 21, 2020 | 49.70 | 49.87 | 49.10 | 49.19 | 7,923,237 | -0.64(-1.29%) |
May 20, 2020 | 50.01 | 50.18 | 49.59 | 49.83 | 9,676,685 | +0.53(+1.07%) |
May 19, 2020 | 50.10 | 50.16 | 49.29 | 49.31 | 10,408,219 | -0.76(-1.52%) |
May 18, 2020 | 50.79 | 50.82 | 49.99 | 50.07 | 10,511,051 | +0.22(+0.43%) |
May 15, 2020 | 49.65 | 50.86 | 49.48 | 49.85 | 41,458,136 | +0.01(+0.02%) |
May 14, 2020 | 48.18 | 49.96 | 47.91 | 49.84 | 14,642,565 | +1.19(+2.44%) |
May 13, 2020 | 49.39 | 49.45 | 48.31 | 48.66 | 10,905,876 | -0.58(-1.19%) |
May 12, 2020 | 50.68 | 50.71 | 49.22 | 49.24 | 9,128,046 | -1.19(-2.35%) |
May 11, 2020 | 50.05 | 50.71 | 49.99 | 50.43 | 8,639,297 | -0.04(-0.07%) |
May 08, 2020 | 50.11 | 50.66 | 49.71 | 50.47 | 8,631,928 | +0.91(+1.84%) |
May 07, 2020 | 49.36 | 49.85 | 49.24 | 49.55 | 7,595,060 | +0.70(+1.43%) |
May 06, 2020 | 49.39 | 49.46 | 48.70 | 48.85 | 7,483,624 | -0.18(-0.37%) |
May 05, 2020 | 49.19 | 49.80 | 48.98 | 49.03 | 7,719,163 | +0.28(+0.58%) |
May 04, 2020 | 48.71 | 48.79 | 48.14 | 48.75 | 8,033,696 | -0.04(-0.08%) |
May 01, 2020 | 49.34 | 49.40 | 48.34 | 48.79 | 9,237,735 | -1.11(-2.23%) |
Apr 30, 2020 | 50.37 | 50.49 | 49.74 | 49.90 | 12,534,914 | -0.86(-1.69%) |
Apr 29, 2020 | 50.82 | 51.13 | 50.58 | 50.76 | 9,621,833 | +0.64(+1.28%) |
Apr 28, 2020 | 50.78 | 51.01 | 50.05 | 50.12 | 8,864,113 | -0.16(-0.32%) |
Apr 27, 2020 | 50.27 | 50.53 | 49.99 | 50.28 | 9,684,450 | +0.34(+0.68%) |
Apr 24, 2020 | 49.37 | 49.98 | 48.94 | 49.94 | 9,982,600 | +0.98(+2.00%) |
Apr 23, 2020 | 49.20 | 49.92 | 48.47 | 48.96 | 10,965,794 | -0.28(-0.57%) |
Apr 22, 2020 | 49.01 | 49.53 | 48.77 | 49.24 | 10,264,036 | +0.90(+1.87%) |
Apr 21, 2020 | 50.15 | 50.25 | 48.16 | 48.34 | 14,979,748 | -2.45(-4.82%) |
Apr 20, 2020 | 50.92 | 51.42 | 50.68 | 50.79 | 10,994,345 | -0.67(-1.30%) |
Apr 17, 2020 | 51.36 | 51.55 | 50.84 | 51.45 | 14,445,955 | +0.87(+1.71%) |
Apr 16, 2020 | 50.07 | 50.75 | 49.99 | 50.59 | 14,965,567 | +0.51(+1.02%) |
Apr 15, 2020 | 50.13 | 50.36 | 49.75 | 50.08 | 11,037,832 | -0.79(-1.56%) |
Apr 14, 2020 | 50.60 | 50.96 | 50.35 | 50.87 | 12,392,823 | +0.97(+1.94%) |
Apr 13, 2020 | 49.65 | 50.06 | 49.36 | 49.90 | 13,475,974 | -0.20(-0.40%) |
Apr 09, 2020 | 49.21 | 50.51 | 49.01 | 50.10 | 16,476,317 | +0.99(+2.01%) |
Apr 08, 2020 | 48.03 | 49.63 | 47.93 | 49.11 | 16,675,817 | +1.52(+3.19%) |
Apr 07, 2020 | 48.90 | 49.06 | 47.55 | 47.59 | 14,999,034 | -0.68(-1.42%) |
Apr 06, 2020 | 47.25 | 48.64 | 47.21 | 48.28 | 14,760,671 | +1.96(+4.23%) |
Apr 03, 2020 | 46.22 | 46.93 | 45.90 | 46.32 | 14,251,783 | -0.38(-0.80%) |
Apr 02, 2020 | 45.17 | 46.78 | 45.10 | 46.69 | 17,527,034 | +1.02(+2.24%) |
Apr 01, 2020 | 43.65 | 45.93 | 43.17 | 45.67 | 19,111,024 | +0.36(+0.79%) |
Mar 31, 2020 | 47.93 | 47.99 | 45.00 | 45.31 | 16,855,396 | -1.90(-4.03%) |
Mar 30, 2020 | 47.25 | 48.36 | 46.50 | 47.22 | 21,983,434 | +0.50(+1.06%) |
Mar 27, 2020 | 46.03 | 48.38 | 45.53 | 46.72 | 21,358,156 | -0.61(-1.29%) |
Mar 26, 2020 | 43.49 | 47.57 | 43.31 | 47.33 | 23,910,458 | +4.26(+9.88%) |
Mar 25, 2020 | 44.16 | 45.70 | 42.64 | 43.07 | 27,329,818 | -1.78(-3.97%) |
Mar 24, 2020 | 42.50 | 45.01 | 42.47 | 44.85 | 20,606,564 | +3.42(+8.26%) |
Mar 23, 2020 | 42.19 | 43.59 | 41.14 | 41.43 | 24,593,198 | -1.37(-3.20%) |
Mar 20, 2020 | 42.21 | 43.79 | 41.73 | 42.80 | 28,094,328 | +0.54(+1.29%) |
Mar 19, 2020 | 43.57 | 44.98 | 42.07 | 42.26 | 21,500,266 | -2.06(-4.65%) |
Mar 18, 2020 | 40.94 | 44.82 | 39.90 | 44.32 | 31,519,930 | +0.38(+0.87%) |
Mar 17, 2020 | 40.90 | 44.73 | 39.06 | 43.94 | 27,290,904 | +3.88(+9.69%) |
Mar 16, 2020 | 39.86 | 44.60 | 38.69 | 40.05 | 29,323,280 | -4.88(-10.87%) |
Mar 13, 2020 | 41.68 | 45.00 | 40.71 | 44.94 | 30,225,632 | +7.62(+20.43%) |
Mar 12, 2020 | 39.26 | 40.69 | 37.23 | 37.32 | 25,725,190 | -4.61(-11.00%) |
Mar 11, 2020 | 43.89 | 44.52 | 41.51 | 41.93 | 25,747,510 | -3.62(-7.95%) |
Mar 10, 2020 | 44.49 | 45.86 | 43.28 | 45.55 | 28,869,188 | +2.41(+5.59%) |
Mar 09, 2020 | 42.14 | 44.60 | 41.87 | 43.14 | 27,675,522 | -1.28(-2.87%) |
Mar 06, 2020 | 43.66 | 45.29 | 43.56 | 44.41 | 26,217,398 | -0.59(-1.31%) |
Mar 05, 2020 | 46.16 | 46.58 | 44.76 | 45.00 | 16,896,008 | -2.38(-5.03%) |
Mar 04, 2020 | 46.74 | 47.42 | 45.78 | 47.39 | 15,798,352 | +1.58(+3.46%) |
Mar 03, 2020 | 47.46 | 48.60 | 45.24 | 45.80 | 23,283,478 | -1.92(-4.03%) |
Mar 02, 2020 | 46.63 | 47.72 | 45.63 | 47.72 | 18,481,836 | +1.35(+2.91%) |
Feb 28, 2020 | 46.17 | 46.78 | 44.91 | 46.37 | 26,052,828 | -1.24(-2.60%) |
Feb 27, 2020 | 47.70 | 50.12 | 47.59 | 47.61 | 17,235,216 | -1.19(-2.44%) |
Feb 26, 2020 | 48.11 | 49.82 | 48.04 | 48.80 | 17,505,532 | +1.02(+2.14%) |
Feb 25, 2020 | 49.76 | 49.90 | 47.63 | 47.78 | 13,014,908 | -1.58(-3.21%) |
Feb 24, 2020 | 49.79 | 50.19 | 49.23 | 49.36 | 11,723,925 | -1.90(-3.71%) |
Feb 21, 2020 | 51.64 | 51.89 | 51.04 | 51.27 | 9,682,859 | -0.78(-1.50%) |
Feb 20, 2020 | 51.94 | 52.38 | 51.45 | 52.05 | 6,521,611 | +0.07(+0.13%) |
Feb 19, 2020 | 52.12 | 52.29 | 51.93 | 51.98 | 7,273,124 | -0.01(-0.02%) |
Feb 18, 2020 | 51.96 | 52.28 | 51.66 | 51.99 | 7,663,917 | -0.02(-0.04%) |
Feb 14, 2020 | 51.92 | 52.35 | 51.79 | 52.01 | 7,995,777 | +0.15(+0.29%) |
Feb 13, 2020 | 51.86 | 52.17 | 51.58 | 51.86 | 9,044,567 | -0.39(-0.75%) |
Feb 12, 2020 | 52.08 | 52.40 | 51.80 | 52.25 | 8,042,996 | +0.54(+1.05%) |
Feb 11, 2020 | 51.73 | 52.07 | 51.67 | 51.71 | 9,029,555 | +0.15(+0.29%) |
Feb 10, 2020 | 51.31 | 51.63 | 51.05 | 51.56 | 7,677,266 | +0.25(+0.49%) |
Feb 07, 2020 | 50.88 | 51.54 | 50.81 | 51.31 | 8,388,164 | +0.01(+0.02%) |
Feb 06, 2020 | 51.57 | 51.90 | 51.30 | 51.30 | 9,415,443 | -0.03(-0.05%) |
Feb 05, 2020 | 51.26 | 51.60 | 51.17 | 51.32 | 10,252,755 | +0.66(+1.30%) |
Feb 04, 2020 | 50.40 | 51.16 | 50.40 | 50.67 | 10,420,114 | +0.89(+1.79%) |
Feb 03, 2020 | 49.44 | 50.08 | 49.40 | 49.78 | 9,484,359 | +0.60(+1.22%) |
Jan 31, 2020 | 50.01 | 50.15 | 49.02 | 49.18 | 9,476,054 | -0.81(-1.61%) |
Jan 30, 2020 | 49.52 | 50.00 | 49.02 | 49.98 | 7,652,689 | +0.10(+0.21%) |
Jan 29, 2020 | 50.42 | 50.57 | 49.86 | 49.88 | 6,753,955 | -0.24(-0.49%) |
Jan 28, 2020 | 49.56 | 50.33 | 49.36 | 50.12 | 9,194,066 | +0.72(+1.46%) |
Jan 27, 2020 | 49.86 | 50.17 | 49.35 | 49.40 | 8,777,614 | -1.29(-2.55%) |
Jan 24, 2020 | 51.62 | 51.75 | 50.52 | 50.70 | 6,853,706 | -0.85(-1.66%) |
Jan 23, 2020 | 51.01 | 51.57 | 50.89 | 51.55 | 7,021,340 | +0.24(+0.48%) |
Jan 22, 2020 | 51.95 | 52.18 | 51.19 | 51.31 | 6,803,880 | -0.47(-0.91%) |
Jan 21, 2020 | 51.55 | 51.91 | 51.49 | 51.77 | 9,356,952 | +0.08(+0.16%) |
Jan 17, 2020 | 52.16 | 52.21 | 51.43 | 51.69 | 11,909,834 | -0.28(-0.54%) |
Jan 16, 2020 | 51.55 | 51.99 | 51.50 | 51.97 | 10,522,183 | +0.63(+1.22%) |
Jan 15, 2020 | 51.46 | 51.74 | 51.27 | 51.34 | 9,695,886 | -0.11(-0.22%) |
Jan 14, 2020 | 51.12 | 51.74 | 51.10 | 51.46 | 13,467,696 | +0.28(+0.55%) |
Jan 13, 2020 | 51.06 | 51.37 | 50.97 | 51.17 | 11,581,672 | +0.12(+0.24%) |
Jan 10, 2020 | 51.15 | 51.24 | 50.84 | 51.05 | 10,382,628 | +0.07(+0.13%) |
Jan 09, 2020 | 50.86 | 51.38 | 50.66 | 50.99 | 11,381,269 | +0.23(+0.46%) |
Jan 08, 2020 | 50.57 | 51.19 | 50.35 | 50.75 | 12,645,905 | +0.20(+0.39%) |
Jan 07, 2020 | 50.30 | 50.71 | 50.04 | 50.56 | 12,887,398 | +0.11(+0.22%) |
Jan 06, 2020 | 49.81 | 50.59 | 49.80 | 50.44 | 11,765,475 | +0.26(+0.52%) |
Jan 03, 2020 | 49.46 | 50.45 | 49.43 | 50.18 | 11,812,969 | -0.18(-0.35%) |