Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 51.64 | 51.64 | 51.64 | 1,341,289 | +0.83(+1.64%) | |
Dec 30, 2020 | 50.45 | 51.08 | 50.45 | 50.81 | 1,341,289 | +0.25(+0.49%) |
Dec 29, 2020 | 50.86 | 51.29 | 50.40 | 50.56 | 2,197,357 | -0.21(-0.42%) |
Dec 28, 2020 | 51.06 | 51.11 | 50.66 | 50.77 | 1,172,621 | +0.15(+0.30%) |
Dec 24, 2020 | 50.08 | 50.66 | 50.05 | 50.62 | 872,586 | +0.55(+1.10%) |
Dec 23, 2020 | 50.31 | 50.78 | 50.07 | 50.07 | 1,724,737 | +0.12(+0.25%) |
Dec 22, 2020 | 50.01 | 50.21 | 49.74 | 49.95 | 2,369,492 | -0.07(-0.14%) |
Dec 21, 2020 | 49.84 | 50.41 | 49.52 | 50.02 | 3,567,864 | -0.31(-0.62%) |
Dec 18, 2020 | 50.64 | 50.84 | 49.96 | 50.33 | 5,211,809 | -0.33(-0.65%) |
Dec 17, 2020 | 51.11 | 51.34 | 50.64 | 50.66 | 2,536,687 | +0.04(+0.07%) |
Dec 16, 2020 | 51.05 | 51.53 | 50.54 | 50.62 | 2,318,895 | -0.58(-1.14%) |
Dec 15, 2020 | 50.29 | 51.31 | 49.94 | 51.21 | 2,310,758 | +1.22(+2.45%) |
Dec 14, 2020 | 50.37 | 50.82 | 49.81 | 49.98 | 2,923,569 | -0.04(-0.09%) |
Dec 11, 2020 | 49.79 | 50.29 | 49.71 | 50.03 | 1,835,716 | -0.11(-0.21%) |
Dec 10, 2020 | 50.22 | 50.55 | 49.44 | 50.13 | 1,915,950 | -0.26(-0.51%) |
Dec 09, 2020 | 50.44 | 50.71 | 50.02 | 50.39 | 1,803,064 | +0.13(+0.26%) |
Dec 08, 2020 | 50.27 | 50.41 | 49.76 | 50.26 | 2,857,647 | -0.26(-0.52%) |
Dec 07, 2020 | 50.39 | 50.91 | 50.21 | 50.52 | 2,374,803 | -0.09(-0.17%) |
Dec 04, 2020 | 50.57 | 50.88 | 50.31 | 50.61 | 3,467,309 | +0.00(+0.00%) |
Dec 03, 2020 | 50.41 | 50.84 | 49.92 | 50.61 | 3,061,064 | -0.06(-0.12%) |
Dec 02, 2020 | 50.35 | 50.96 | 50.06 | 50.67 | 3,469,641 | +0.17(+0.33%) |
Dec 01, 2020 | 51.72 | 52.04 | 50.35 | 50.50 | 2,871,337 | -0.68(-1.32%) |
Nov 30, 2020 | 51.88 | 51.88 | 51.09 | 51.18 | 4,550,835 | -0.94(-1.80%) |
Nov 27, 2020 | 52.52 | 52.66 | 51.68 | 52.12 | 1,023,260 | -0.54(-1.03%) |
Nov 25, 2020 | 52.40 | 52.69 | 52.17 | 52.66 | 2,257,412 | +0.25(+0.49%) |
Nov 24, 2020 | 51.52 | 52.60 | 51.32 | 52.41 | 2,618,032 | +1.11(+2.16%) |
Nov 23, 2020 | 51.38 | 51.72 | 50.93 | 51.30 | 2,321,231 | +0.18(+0.36%) |
Nov 20, 2020 | 50.76 | 51.31 | 50.36 | 51.12 | 6,260,151 | +0.52(+1.02%) |
Nov 19, 2020 | 50.78 | 50.78 | 49.92 | 50.60 | 2,843,310 | -0.18(-0.35%) |
Nov 18, 2020 | 52.15 | 52.15 | 50.72 | 50.78 | 3,019,864 | -1.08(-2.08%) |
Nov 17, 2020 | 52.08 | 52.21 | 51.76 | 51.86 | 4,280,264 | -0.41(-0.79%) |
Nov 16, 2020 | 53.07 | 53.14 | 52.04 | 52.27 | 4,991,145 | +0.12(+0.24%) |
Nov 13, 2020 | 52.31 | 52.63 | 51.94 | 52.15 | 3,441,688 | +0.18(+0.34%) |
Nov 12, 2020 | 52.80 | 52.93 | 51.62 | 51.97 | 2,117,889 | -1.49(-2.79%) |
Nov 11, 2020 | 53.67 | 53.78 | 52.80 | 53.46 | 1,885,550 | +0.13(+0.25%) |
Nov 10, 2020 | 53.05 | 53.34 | 52.57 | 53.33 | 2,199,434 | +0.31(+0.58%) |
Nov 09, 2020 | 53.77 | 54.58 | 52.95 | 53.02 | 2,841,959 | +1.72(+3.35%) |
Nov 06, 2020 | 51.46 | 51.94 | 51.28 | 51.30 | 1,711,051 | -0.32(-0.63%) |
Nov 05, 2020 | 51.71 | 52.37 | 51.20 | 51.63 | 1,960,686 | +0.34(+0.67%) |
Nov 04, 2020 | 52.20 | 52.83 | 51.15 | 51.29 | 2,161,767 | -0.81(-1.55%) |
Nov 03, 2020 | 52.24 | 52.71 | 51.70 | 52.09 | 1,938,399 | +0.73(+1.42%) |
Nov 02, 2020 | 51.72 | 51.97 | 50.93 | 51.36 | 3,787,534 | +0.30(+0.58%) |
Oct 30, 2020 | 51.96 | 52.44 | 50.43 | 51.07 | 3,690,044 | -1.38(-2.63%) |
Oct 29, 2020 | 51.38 | 52.95 | 51.07 | 52.44 | 2,992,261 | +0.91(+1.77%) |
Oct 28, 2020 | 52.89 | 53.31 | 51.38 | 51.53 | 2,857,665 | -2.04(-3.80%) |
Oct 27, 2020 | 53.53 | 54.35 | 53.37 | 53.57 | 2,038,168 | +0.02(+0.03%) |
Oct 26, 2020 | 53.09 | 53.56 | 52.66 | 53.55 | 2,095,435 | +0.05(+0.10%) |
Oct 23, 2020 | 53.52 | 53.62 | 53.08 | 53.50 | 2,101,179 | +0.04(+0.08%) |
Oct 22, 2020 | 52.40 | 53.47 | 51.94 | 53.45 | 1,789,429 | +1.19(+2.27%) |
Oct 21, 2020 | 52.50 | 52.84 | 52.23 | 52.27 | 2,504,047 | -0.32(-0.62%) |
Oct 20, 2020 | 52.50 | 52.76 | 52.24 | 52.59 | 1,730,631 | +0.34(+0.66%) |
Oct 19, 2020 | 52.29 | 52.57 | 51.86 | 52.25 | 2,216,863 | +0.00(+0.00%) |
Oct 16, 2020 | 51.53 | 52.54 | 51.16 | 52.25 | 2,898,515 | +0.92(+1.80%) |
Oct 15, 2020 | 50.49 | 51.71 | 50.42 | 51.33 | 1,645,608 | +0.38(+0.74%) |
Oct 14, 2020 | 50.86 | 51.52 | 50.80 | 50.95 | 1,578,748 | +0.09(+0.17%) |
Oct 13, 2020 | 50.30 | 50.90 | 49.88 | 50.86 | 2,812,374 | +0.14(+0.28%) |
Oct 12, 2020 | 50.51 | 50.96 | 50.27 | 50.72 | 2,213,442 | +0.18(+0.35%) |
Oct 09, 2020 | 51.50 | 51.54 | 50.36 | 50.55 | 2,508,273 | -0.74(-1.44%) |
Oct 08, 2020 | 50.17 | 51.36 | 50.16 | 51.29 | 1,666,532 | +1.20(+2.40%) |
Oct 07, 2020 | 49.51 | 50.35 | 49.51 | 50.08 | 2,405,238 | +0.99(+2.02%) |
Oct 06, 2020 | 49.52 | 50.00 | 48.79 | 49.09 | 2,796,708 | -0.37(-0.75%) |
Oct 05, 2020 | 49.22 | 49.97 | 48.79 | 49.46 | 2,172,633 | +0.32(+0.66%) |
Oct 02, 2020 | 47.94 | 49.54 | 47.58 | 49.13 | 4,135,059 | +0.77(+1.60%) |
Oct 01, 2020 | 48.26 | 48.62 | 47.83 | 48.36 | 2,593,655 | +0.14(+0.29%) |
Sep 30, 2020 | 48.46 | 48.65 | 47.89 | 48.22 | 3,287,436 | +0.10(+0.20%) |
Sep 29, 2020 | 47.95 | 48.61 | 47.73 | 48.12 | 2,052,451 | +0.40(+0.83%) |
Sep 28, 2020 | 47.92 | 48.44 | 47.68 | 47.73 | 1,847,103 | +0.19(+0.41%) |
Sep 25, 2020 | 46.60 | 47.73 | 46.36 | 47.54 | 2,724,632 | +0.58(+1.23%) |
Sep 24, 2020 | 45.54 | 47.37 | 45.37 | 46.96 | 3,888,561 | +1.36(+2.99%) |
Sep 23, 2020 | 46.12 | 46.32 | 45.52 | 45.59 | 2,152,728 | -0.48(-1.05%) |
Sep 22, 2020 | 45.55 | 46.31 | 45.26 | 46.08 | 2,405,228 | +1.14(+2.54%) |
Sep 21, 2020 | 44.66 | 45.27 | 44.19 | 44.94 | 1,914,520 | -0.14(-0.31%) |
Sep 18, 2020 | 45.66 | 46.09 | 44.82 | 45.08 | 4,161,136 | -0.80(-1.74%) |
Sep 17, 2020 | 46.11 | 46.64 | 45.59 | 45.88 | 2,199,411 | -0.67(-1.43%) |
Sep 16, 2020 | 45.39 | 46.69 | 45.19 | 46.54 | 2,520,942 | +1.19(+2.61%) |
Sep 15, 2020 | 46.27 | 46.27 | 45.21 | 45.36 | 2,007,059 | -0.73(-1.58%) |
Sep 14, 2020 | 46.19 | 46.34 | 45.81 | 46.09 | 1,619,574 | +0.08(+0.17%) |
Sep 11, 2020 | 45.98 | 46.17 | 45.23 | 46.01 | 1,828,795 | +0.08(+0.17%) |
Sep 10, 2020 | 46.52 | 46.87 | 45.91 | 45.93 | 2,706,870 | -0.99(-2.11%) |
Sep 09, 2020 | 45.92 | 47.50 | 45.83 | 46.92 | 4,121,049 | +1.26(+2.75%) |
Sep 08, 2020 | 45.77 | 45.86 | 44.89 | 45.66 | 3,023,322 | -0.03(-0.06%) |
Sep 04, 2020 | 45.39 | 45.79 | 44.68 | 45.69 | 2,611,437 | +0.43(+0.94%) |
Sep 03, 2020 | 46.34 | 46.74 | 44.84 | 45.27 | 1,932,015 | -0.77(-1.68%) |
Sep 02, 2020 | 44.31 | 46.20 | 44.10 | 46.04 | 2,531,033 | +1.67(+3.76%) |
Sep 01, 2020 | 45.08 | 45.08 | 44.15 | 44.37 | 1,681,847 | -1.08(-2.37%) |
Aug 31, 2020 | 45.41 | 45.67 | 45.16 | 45.45 | 2,202,898 | +0.07(+0.15%) |
Aug 28, 2020 | 45.51 | 45.55 | 44.86 | 45.38 | 3,209,956 | -0.11(-0.25%) |
Aug 27, 2020 | 45.91 | 46.10 | 45.16 | 45.49 | 2,534,870 | -0.14(-0.31%) |
Aug 26, 2020 | 46.15 | 46.18 | 45.35 | 45.63 | 1,695,982 | -1.00(-2.15%) |
Aug 25, 2020 | 47.01 | 47.02 | 46.15 | 46.63 | 1,471,416 | -0.26(-0.56%) |
Aug 24, 2020 | 46.52 | 46.91 | 46.08 | 46.89 | 1,598,334 | +0.54(+1.16%) |
Aug 21, 2020 | 47.03 | 47.03 | 45.94 | 46.35 | 2,393,386 | -0.50(-1.06%) |
Aug 20, 2020 | 46.92 | 47.19 | 46.63 | 46.85 | 1,288,923 | -0.43(-0.90%) |
Aug 19, 2020 | 47.62 | 47.64 | 47.10 | 47.27 | 1,376,931 | -0.17(-0.35%) |
Aug 18, 2020 | 47.55 | 47.83 | 46.95 | 47.44 | 2,357,306 | -0.17(-0.35%) |
Aug 17, 2020 | 47.88 | 47.99 | 47.35 | 47.61 | 1,631,644 | -0.39(-0.82%) |
Aug 14, 2020 | 48.18 | 48.41 | 47.67 | 48.00 | 1,168,761 | -0.25(-0.52%) |
Aug 13, 2020 | 47.96 | 48.42 | 47.58 | 48.25 | 1,654,333 | -0.06(-0.13%) |
Aug 12, 2020 | 47.60 | 48.60 | 47.43 | 48.31 | 2,284,389 | +0.92(+1.95%) |
Aug 11, 2020 | 48.52 | 48.92 | 47.34 | 47.39 | 1,759,853 | -0.77(-1.59%) |
Aug 10, 2020 | 48.52 | 48.83 | 48.06 | 48.15 | 1,737,740 | -0.26(-0.54%) |
Aug 07, 2020 | 47.10 | 48.67 | 47.10 | 48.41 | 2,070,391 | +0.89(+1.87%) |
Aug 06, 2020 | 46.67 | 47.59 | 46.42 | 47.53 | 2,043,157 | +0.04(+0.09%) |
Aug 05, 2020 | 48.66 | 48.66 | 47.33 | 47.48 | 2,274,242 | -0.93(-1.92%) |
Aug 04, 2020 | 47.47 | 48.90 | 47.28 | 48.41 | 3,087,396 | +1.03(+2.17%) |
Aug 03, 2020 | 48.28 | 48.44 | 46.94 | 47.39 | 3,348,217 | -1.28(-2.63%) |
Jul 31, 2020 | 45.67 | 48.83 | 45.51 | 48.67 | 5,121,608 | +3.09(+6.78%) |
Jul 30, 2020 | 45.21 | 45.72 | 44.86 | 45.58 | 1,602,573 | -0.17(-0.38%) |
Jul 29, 2020 | 45.72 | 45.82 | 45.11 | 45.75 | 2,452,480 | +0.16(+0.34%) |
Jul 28, 2020 | 45.11 | 45.80 | 45.11 | 45.60 | 1,785,905 | +0.37(+0.81%) |
Jul 27, 2020 | 45.39 | 45.52 | 44.38 | 45.23 | 1,958,651 | -0.24(-0.54%) |
Jul 24, 2020 | 46.10 | 46.48 | 45.32 | 45.47 | 1,947,169 | -0.38(-0.83%) |
Jul 23, 2020 | 45.98 | 46.52 | 45.57 | 45.86 | 2,080,739 | -0.24(-0.53%) |
Jul 22, 2020 | 45.20 | 46.16 | 44.47 | 46.10 | 3,360,418 | +0.63(+1.38%) |
Jul 21, 2020 | 45.54 | 46.31 | 45.31 | 45.47 | 2,366,112 | -0.48(-1.04%) |
Jul 20, 2020 | 47.44 | 47.49 | 45.93 | 45.95 | 2,342,766 | -1.97(-4.10%) |
Jul 17, 2020 | 46.25 | 47.93 | 46.14 | 47.92 | 5,072,527 | +1.89(+4.10%) |
Jul 16, 2020 | 45.58 | 46.17 | 45.13 | 46.03 | 2,243,487 | +0.44(+0.97%) |
Jul 15, 2020 | 45.40 | 46.28 | 44.89 | 45.59 | 4,440,332 | +0.77(+1.71%) |
Jul 14, 2020 | 45.01 | 45.32 | 44.40 | 44.82 | 3,038,955 | -0.25(-0.56%) |
Jul 13, 2020 | 44.33 | 45.22 | 44.13 | 45.07 | 3,757,909 | +1.06(+2.41%) |
Jul 10, 2020 | 43.32 | 44.40 | 43.20 | 44.01 | 3,639,161 | +0.70(+1.61%) |
Jul 09, 2020 | 43.82 | 43.87 | 42.68 | 43.32 | 3,427,560 | -0.94(-2.12%) |
Jul 08, 2020 | 43.61 | 44.43 | 43.48 | 44.26 | 3,030,441 | +0.50(+1.15%) |
Jul 07, 2020 | 43.56 | 43.82 | 43.06 | 43.75 | 2,094,907 | -0.29(-0.65%) |
Jul 06, 2020 | 44.08 | 44.79 | 43.57 | 44.04 | 2,703,120 | +0.44(+1.02%) |
Jul 02, 2020 | 43.69 | 44.02 | 43.45 | 43.59 | 1,832,224 | +0.31(+0.72%) |
Jul 01, 2020 | 42.79 | 43.89 | 42.58 | 43.28 | 3,008,042 | +0.51(+1.20%) |
Jun 30, 2020 | 42.89 | 43.29 | 42.29 | 42.77 | 3,893,070 | -0.04(-0.10%) |
Jun 29, 2020 | 41.72 | 42.89 | 41.45 | 42.81 | 2,825,704 | +1.49(+3.60%) |
Jun 26, 2020 | 41.67 | 42.17 | 40.63 | 41.32 | 4,495,273 | -0.41(-0.98%) |
Jun 25, 2020 | 41.74 | 41.77 | 40.95 | 41.73 | 2,839,286 | -0.17(-0.39%) |
Jun 24, 2020 | 42.19 | 42.43 | 41.28 | 41.90 | 2,793,832 | -0.77(-1.79%) |
Jun 23, 2020 | 43.22 | 43.46 | 42.43 | 42.66 | 1,962,110 | -0.08(-0.18%) |
Jun 22, 2020 | 42.32 | 42.95 | 42.01 | 42.74 | 2,099,597 | +0.37(+0.86%) |
Jun 19, 2020 | 44.44 | 44.47 | 42.38 | 42.38 | 5,176,667 | -1.44(-3.30%) |
Jun 18, 2020 | 43.58 | 43.92 | 43.24 | 43.82 | 1,981,448 | -0.08(-0.18%) |
Jun 17, 2020 | 44.20 | 44.34 | 43.51 | 43.90 | 1,999,235 | -0.23(-0.51%) |
Jun 16, 2020 | 44.55 | 45.34 | 43.86 | 44.13 | 2,565,641 | +0.71(+1.64%) |
Jun 15, 2020 | 42.31 | 43.59 | 41.69 | 43.41 | 3,050,524 | +0.17(+0.38%) |
Jun 12, 2020 | 44.56 | 44.63 | 42.57 | 43.25 | 2,742,015 | -0.25(-0.58%) |
Jun 11, 2020 | 44.47 | 44.66 | 42.99 | 43.50 | 3,440,104 | -1.91(-4.21%) |
Jun 10, 2020 | 46.46 | 46.50 | 45.35 | 45.41 | 4,893,741 | -1.28(-2.74%) |
Jun 09, 2020 | 47.72 | 47.72 | 46.21 | 46.69 | 3,140,027 | -1.59(-3.30%) |
Jun 08, 2020 | 46.11 | 48.48 | 46.11 | 48.28 | 3,506,407 | +2.18(+4.74%) |
Jun 05, 2020 | 45.50 | 47.11 | 45.17 | 46.10 | 2,702,870 | +1.33(+2.96%) |
Jun 04, 2020 | 45.07 | 45.27 | 44.20 | 44.77 | 2,749,441 | -0.70(-1.54%) |
Jun 03, 2020 | 45.42 | 45.81 | 45.09 | 45.47 | 2,022,404 | +0.41(+0.92%) |
Jun 02, 2020 | 45.26 | 45.35 | 44.44 | 45.06 | 2,357,883 | +0.04(+0.10%) |
Jun 01, 2020 | 43.89 | 45.44 | 43.81 | 45.01 | 2,704,036 | +1.02(+2.31%) |
May 29, 2020 | 43.76 | 44.07 | 43.21 | 44.00 | 5,142,751 | +0.01(+0.02%) |
May 28, 2020 | 43.63 | 44.25 | 42.94 | 43.99 | 3,824,757 | +0.97(+2.24%) |
May 27, 2020 | 43.42 | 43.77 | 42.45 | 43.02 | 3,054,935 | +0.44(+1.03%) |
May 26, 2020 | 42.56 | 43.43 | 42.50 | 42.58 | 1,721,014 | +1.10(+2.66%) |
May 22, 2020 | 41.48 | 41.51 | 41.07 | 41.48 | 1,355,553 | +0.04(+0.10%) |
May 21, 2020 | 41.83 | 42.49 | 41.39 | 41.44 | 2,141,653 | -0.59(-1.39%) |
May 20, 2020 | 42.21 | 42.72 | 41.69 | 42.02 | 3,210,721 | +0.22(+0.52%) |
May 19, 2020 | 42.26 | 42.51 | 41.51 | 41.81 | 5,351,736 | -0.73(-1.72%) |
May 18, 2020 | 40.26 | 43.04 | 40.09 | 42.54 | 5,374,454 | +3.35(+8.56%) |
May 15, 2020 | 39.95 | 40.16 | 38.76 | 39.19 | 5,130,686 | -0.97(-2.40%) |
May 14, 2020 | 38.38 | 40.20 | 37.82 | 40.15 | 5,446,301 | +1.40(+3.60%) |
May 13, 2020 | 40.14 | 40.17 | 38.31 | 38.76 | 4,105,246 | -1.59(-3.93%) |
May 12, 2020 | 41.52 | 41.57 | 40.34 | 40.34 | 3,242,172 | -1.21(-2.90%) |
May 11, 2020 | 41.70 | 41.71 | 40.50 | 41.55 | 2,878,346 | -0.49(-1.17%) |
May 08, 2020 | 41.71 | 42.24 | 41.45 | 42.04 | 2,461,342 | +0.82(+1.99%) |
May 07, 2020 | 42.01 | 42.10 | 41.10 | 41.22 | 2,516,914 | -0.20(-0.48%) |
May 06, 2020 | 43.17 | 43.20 | 41.39 | 41.42 | 2,490,481 | -1.54(-3.59%) |
May 05, 2020 | 42.41 | 43.35 | 42.36 | 42.96 | 2,640,747 | +0.60(+1.42%) |
May 04, 2020 | 42.87 | 42.87 | 41.32 | 42.36 | 2,516,121 | -0.23(-0.55%) |
May 01, 2020 | 43.27 | 43.41 | 42.26 | 42.59 | 2,599,159 | -1.12(-2.56%) |
Apr 30, 2020 | 44.88 | 44.95 | 43.21 | 43.71 | 2,680,271 | -1.37(-3.04%) |
Apr 29, 2020 | 45.56 | 45.82 | 44.49 | 45.08 | 2,524,829 | +0.36(+0.81%) |
Apr 28, 2020 | 45.38 | 46.04 | 44.56 | 44.72 | 2,121,427 | -0.11(-0.25%) |
Apr 27, 2020 | 44.52 | 45.03 | 44.16 | 44.83 | 2,442,046 | +0.55(+1.25%) |
Apr 24, 2020 | 43.81 | 44.48 | 43.37 | 44.28 | 3,009,596 | +0.86(+1.99%) |
Apr 23, 2020 | 44.08 | 44.49 | 43.11 | 43.42 | 2,397,765 | -0.63(-1.43%) |
Apr 22, 2020 | 43.95 | 44.51 | 43.13 | 44.05 | 2,565,488 | +0.94(+2.18%) |
Apr 21, 2020 | 43.58 | 44.18 | 42.45 | 43.11 | 3,580,434 | -1.58(-3.53%) |
Apr 20, 2020 | 46.30 | 46.51 | 44.51 | 44.69 | 3,377,324 | -2.40(-5.09%) |
Apr 17, 2020 | 45.81 | 47.30 | 45.48 | 47.08 | 3,646,828 | +2.11(+4.70%) |
Apr 16, 2020 | 44.88 | 45.53 | 44.22 | 44.97 | 3,873,755 | +0.14(+0.31%) |
Apr 15, 2020 | 44.95 | 45.20 | 43.88 | 44.83 | 3,348,757 | -1.27(-2.75%) |
Apr 14, 2020 | 45.34 | 46.21 | 44.74 | 46.10 | 4,934,614 | +1.57(+3.52%) |
Apr 13, 2020 | 44.85 | 45.38 | 44.01 | 44.53 | 2,336,039 | -1.11(-2.44%) |
Apr 09, 2020 | 44.45 | 46.69 | 44.42 | 45.64 | 4,430,578 | +1.80(+4.11%) |
Apr 08, 2020 | 40.64 | 44.17 | 40.64 | 43.84 | 4,988,598 | +2.87(+7.01%) |
Apr 07, 2020 | 41.69 | 42.96 | 40.95 | 40.97 | 4,954,762 | +0.59(+1.45%) |
Apr 06, 2020 | 39.66 | 40.85 | 39.15 | 40.39 | 4,976,531 | +2.15(+5.61%) |
Apr 03, 2020 | 38.65 | 39.50 | 37.87 | 38.24 | 4,641,364 | -0.79(-2.03%) |
Apr 02, 2020 | 36.50 | 39.26 | 36.37 | 39.03 | 6,049,625 | +2.15(+5.82%) |
Apr 01, 2020 | 37.11 | 37.45 | 35.89 | 36.89 | 4,529,374 | -1.83(-4.72%) |
Mar 31, 2020 | 38.08 | 39.51 | 37.72 | 38.71 | 7,503,339 | +0.34(+0.90%) |
Mar 30, 2020 | 38.76 | 39.16 | 37.46 | 38.37 | 5,993,376 | +0.03(+0.07%) |
Mar 27, 2020 | 36.59 | 39.57 | 36.55 | 38.34 | 4,236,264 | +0.41(+1.07%) |
Mar 26, 2020 | 35.40 | 38.20 | 34.90 | 37.94 | 3,895,615 | +2.69(+7.63%) |
Mar 25, 2020 | 35.08 | 37.36 | 34.11 | 35.25 | 5,719,037 | +0.09(+0.27%) |
Mar 24, 2020 | 33.20 | 35.51 | 32.99 | 35.15 | 4,495,498 | +3.38(+10.63%) |
Mar 23, 2020 | 32.13 | 32.85 | 29.95 | 31.77 | 6,406,367 | -0.83(-2.54%) |
Mar 20, 2020 | 33.74 | 34.81 | 32.33 | 32.60 | 7,819,056 | -1.14(-3.37%) |
Mar 19, 2020 | 32.91 | 35.08 | 31.23 | 33.74 | 6,208,680 | +0.76(+2.30%) |
Mar 18, 2020 | 35.05 | 35.58 | 31.58 | 32.98 | 6,550,121 | -4.15(-11.19%) |
Mar 17, 2020 | 35.53 | 37.36 | 34.65 | 37.14 | 8,417,609 | +2.41(+6.95%) |
Mar 16, 2020 | 35.17 | 38.70 | 34.10 | 34.72 | 6,661,192 | -3.33(-8.75%) |
Mar 13, 2020 | 40.45 | 40.65 | 36.40 | 38.05 | 9,203,032 | -0.39(-1.01%) |
Mar 12, 2020 | 39.75 | 44.03 | 38.14 | 38.44 | 8,297,758 | -3.59(-8.53%) |
Mar 11, 2020 | 44.48 | 44.52 | 41.51 | 42.02 | 6,207,800 | -3.61(-7.91%) |
Mar 10, 2020 | 44.57 | 45.68 | 43.44 | 45.63 | 5,976,081 | +1.88(+4.29%) |
Mar 09, 2020 | 44.19 | 45.26 | 43.01 | 43.76 | 5,468,119 | -3.00(-6.42%) |
Mar 06, 2020 | 44.89 | 47.02 | 44.05 | 46.76 | 6,158,316 | +0.63(+1.37%) |
Mar 05, 2020 | 46.67 | 47.12 | 45.63 | 46.12 | 4,374,267 | -1.37(-2.88%) |
Mar 04, 2020 | 45.82 | 47.51 | 45.70 | 47.49 | 3,220,658 | +2.17(+4.79%) |
Mar 03, 2020 | 45.89 | 47.22 | 45.19 | 45.32 | 6,078,139 | -0.56(-1.23%) |
Mar 02, 2020 | 43.87 | 45.93 | 43.80 | 45.88 | 4,991,415 | +2.05(+4.68%) |
Feb 28, 2020 | 44.34 | 44.55 | 42.83 | 43.83 | 7,060,467 | -1.33(-2.95%) |
Feb 27, 2020 | 47.41 | 47.50 | 45.16 | 45.17 | 6,695,774 | -2.31(-4.86%) |
Feb 26, 2020 | 50.15 | 50.40 | 47.43 | 47.47 | 4,615,622 | -1.57(-3.21%) |
Feb 25, 2020 | 50.46 | 50.53 | 49.04 | 49.04 | 4,281,693 | -1.45(-2.88%) |
Feb 24, 2020 | 51.01 | 51.39 | 50.49 | 50.50 | 3,904,946 | -0.73(-1.42%) |
Feb 21, 2020 | 50.40 | 51.38 | 50.33 | 51.22 | 4,875,734 | +0.67(+1.32%) |
Feb 20, 2020 | 50.26 | 50.65 | 50.17 | 50.56 | 4,042,315 | +0.24(+0.48%) |
Feb 19, 2020 | 50.40 | 50.45 | 50.16 | 50.32 | 2,606,304 | -0.10(-0.20%) |
Feb 18, 2020 | 50.11 | 50.54 | 49.98 | 50.42 | 3,795,583 | +0.46(+0.92%) |
Feb 14, 2020 | 50.02 | 50.13 | 49.83 | 49.96 | 2,609,061 | +0.10(+0.21%) |
Feb 13, 2020 | 49.70 | 50.03 | 49.60 | 49.86 | 2,563,818 | +0.13(+0.26%) |
Feb 12, 2020 | 49.35 | 49.97 | 49.35 | 49.73 | 2,196,887 | +0.33(+0.67%) |
Feb 11, 2020 | 49.25 | 49.76 | 49.18 | 49.40 | 2,804,905 | +0.32(+0.66%) |
Feb 10, 2020 | 49.34 | 49.64 | 48.84 | 49.07 | 2,595,468 | -0.22(-0.45%) |
Feb 07, 2020 | 50.00 | 50.07 | 49.26 | 49.29 | 3,193,522 | -0.54(-1.08%) |
Feb 06, 2020 | 50.69 | 50.92 | 49.73 | 49.83 | 3,243,792 | -0.81(-1.60%) |
Feb 05, 2020 | 50.39 | 51.11 | 50.23 | 50.64 | 3,023,158 | +0.18(+0.36%) |
Feb 04, 2020 | 50.75 | 50.95 | 50.38 | 50.46 | 2,285,878 | -0.22(-0.44%) |
Feb 03, 2020 | 50.78 | 51.00 | 50.52 | 50.69 | 2,081,509 | +0.11(+0.22%) |
Jan 31, 2020 | 51.08 | 51.25 | 50.27 | 50.57 | 3,538,603 | -0.68(-1.33%) |
Jan 30, 2020 | 51.44 | 51.60 | 50.92 | 51.26 | 3,619,300 | -0.09(-0.17%) |
Jan 29, 2020 | 51.05 | 51.43 | 51.04 | 51.34 | 2,142,229 | +0.37(+0.72%) |
Jan 28, 2020 | 51.66 | 51.74 | 50.88 | 50.98 | 4,161,702 | -0.64(-1.24%) |
Jan 27, 2020 | 52.68 | 52.85 | 51.51 | 51.62 | 2,943,474 | -1.06(-2.01%) |
Jan 24, 2020 | 52.67 | 53.08 | 52.49 | 52.68 | 2,984,343 | -0.07(-0.13%) |
Jan 23, 2020 | 51.48 | 52.78 | 51.43 | 52.74 | 4,167,874 | +1.23(+2.39%) |
Jan 22, 2020 | 51.04 | 51.79 | 50.89 | 51.51 | 4,751,349 | +0.64(+1.26%) |
Jan 21, 2020 | 50.51 | 50.93 | 50.27 | 50.87 | 3,388,340 | +0.33(+0.66%) |
Jan 17, 2020 | 50.33 | 50.56 | 50.01 | 50.54 | 3,484,523 | +0.12(+0.24%) |
Jan 16, 2020 | 50.55 | 50.64 | 50.38 | 50.42 | 2,639,966 | -0.06(-0.12%) |
Jan 15, 2020 | 50.05 | 50.57 | 50.01 | 50.48 | 1,789,324 | +0.61(+1.22%) |
Jan 14, 2020 | 49.75 | 49.90 | 49.54 | 49.87 | 2,681,109 | +0.11(+0.22%) |
Jan 13, 2020 | 49.75 | 49.92 | 49.68 | 49.76 | 1,738,123 | -0.04(-0.09%) |
Jan 10, 2020 | 49.96 | 50.28 | 49.77 | 49.81 | 1,755,020 | -0.10(-0.21%) |
Jan 09, 2020 | 49.54 | 49.93 | 49.43 | 49.91 | 2,436,310 | +0.39(+0.79%) |
Jan 08, 2020 | 49.30 | 49.63 | 49.27 | 49.51 | 3,805,318 | +0.31(+0.63%) |
Jan 07, 2020 | 49.50 | 49.55 | 49.02 | 49.21 | 4,858,965 | -0.45(-0.91%) |
Jan 06, 2020 | 50.16 | 50.28 | 49.64 | 49.66 | 4,222,308 | -0.49(-0.97%) |
Jan 03, 2020 | 50.02 | 50.46 | 49.94 | 50.15 | 3,502,432 | -0.01(-0.02%) |