Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.42 | 47.42 | 47.42 | 9,130,803 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.14 | 48.61 | 47.63 | 47.71 | 9,130,803 | -0.29(-0.61%) |
Dec 29, 2020 | 47.80 | 48.23 | 47.47 | 48.00 | 5,082,134 | +0.59(+1.23%) |
Dec 28, 2020 | 47.66 | 47.71 | 47.12 | 47.41 | 6,555,835 | +0.11(+0.24%) |
Dec 24, 2020 | 48.35 | 48.36 | 47.13 | 47.30 | 2,880,595 | -0.95(-1.98%) |
Dec 23, 2020 | 49.07 | 49.07 | 48.25 | 48.25 | 5,021,930 | -0.46(-0.95%) |
Dec 22, 2020 | 48.80 | 49.09 | 48.21 | 48.72 | 6,586,529 | +0.05(+0.10%) |
Dec 21, 2020 | 49.66 | 49.72 | 48.29 | 48.67 | 6,444,363 | -1.41(-2.81%) |
Dec 18, 2020 | 50.11 | 50.26 | 49.45 | 50.07 | 11,595,602 | +0.01(+0.02%) |
Dec 17, 2020 | 50.61 | 50.92 | 49.49 | 50.06 | 6,564,327 | -0.57(-1.12%) |
Dec 16, 2020 | 49.22 | 51.80 | 49.22 | 50.63 | 13,612,028 | +1.48(+3.01%) |
Dec 15, 2020 | 47.15 | 49.17 | 46.89 | 49.15 | 8,239,785 | +2.37(+5.06%) |
Dec 14, 2020 | 46.46 | 47.66 | 46.46 | 46.78 | 9,671,001 | +0.42(+0.90%) |
Dec 11, 2020 | 46.66 | 46.82 | 45.93 | 46.37 | 4,820,877 | -0.44(-0.95%) |
Dec 10, 2020 | 46.62 | 47.04 | 46.18 | 46.81 | 4,592,524 | +0.09(+0.20%) |
Dec 09, 2020 | 47.15 | 47.36 | 46.45 | 46.71 | 7,196,607 | -0.37(-0.78%) |
Dec 08, 2020 | 47.10 | 47.40 | 46.51 | 47.08 | 7,509,634 | -0.13(-0.28%) |
Dec 07, 2020 | 48.05 | 48.14 | 47.10 | 47.21 | 5,435,921 | -0.89(-1.84%) |
Dec 04, 2020 | 47.21 | 48.31 | 46.85 | 48.10 | 5,076,671 | +0.64(+1.35%) |
Dec 03, 2020 | 48.37 | 48.41 | 47.29 | 47.46 | 5,672,423 | -1.00(-2.06%) |
Dec 02, 2020 | 47.68 | 48.64 | 47.53 | 48.46 | 9,833,886 | +0.78(+1.64%) |
Dec 01, 2020 | 47.66 | 48.56 | 47.36 | 47.68 | 7,587,507 | +0.09(+0.18%) |
Nov 30, 2020 | 48.16 | 48.35 | 46.58 | 47.59 | 11,380,913 | -0.71(-1.47%) |
Nov 27, 2020 | 47.92 | 48.86 | 47.89 | 48.30 | 3,830,833 | +0.84(+1.76%) |
Nov 25, 2020 | 47.74 | 48.01 | 47.09 | 47.46 | 4,718,175 | -0.08(-0.16%) |
Nov 24, 2020 | 46.96 | 48.25 | 46.88 | 47.54 | 7,676,022 | +0.59(+1.26%) |
Nov 23, 2020 | 46.27 | 47.36 | 46.19 | 46.95 | 10,008,957 | +0.86(+1.86%) |
Nov 20, 2020 | 46.85 | 46.93 | 46.06 | 46.09 | 11,183,716 | -0.74(-1.59%) |
Nov 19, 2020 | 45.77 | 47.09 | 45.68 | 46.83 | 12,765,117 | +1.18(+2.58%) |
Nov 18, 2020 | 45.22 | 46.53 | 45.22 | 45.66 | 13,533,606 | +0.19(+0.41%) |
Nov 17, 2020 | 45.51 | 46.00 | 45.12 | 45.47 | 10,514,109 | -0.21(-0.45%) |
Nov 16, 2020 | 45.58 | 46.26 | 45.17 | 45.68 | 15,871,488 | -0.11(-0.25%) |
Nov 13, 2020 | 44.12 | 45.83 | 43.95 | 45.79 | 12,845,303 | +1.96(+4.46%) |
Nov 12, 2020 | 45.28 | 45.32 | 43.65 | 43.83 | 10,912,220 | -1.05(-2.35%) |
Nov 11, 2020 | 44.38 | 45.25 | 44.04 | 44.88 | 13,967,675 | +1.10(+2.51%) |
Nov 10, 2020 | 44.73 | 44.82 | 42.67 | 43.78 | 16,497,135 | -1.67(-3.68%) |
Nov 09, 2020 | 45.16 | 46.33 | 44.08 | 45.46 | 20,604,938 | -2.23(-4.68%) |
Nov 06, 2020 | 46.76 | 48.14 | 46.15 | 47.69 | 10,889,175 | +1.20(+2.59%) |
Nov 05, 2020 | 45.83 | 46.99 | 45.60 | 46.48 | 10,971,379 | +1.50(+3.32%) |
Nov 04, 2020 | 46.54 | 46.70 | 44.74 | 44.99 | 17,598,534 | -1.03(-2.25%) |
Nov 03, 2020 | 45.16 | 46.46 | 44.79 | 46.02 | 9,468,644 | +0.99(+2.19%) |
Nov 02, 2020 | 45.34 | 46.42 | 44.41 | 45.04 | 11,440,845 | +0.23(+0.50%) |
Oct 30, 2020 | 45.88 | 46.23 | 44.21 | 44.81 | 13,357,108 | -1.55(-3.35%) |
Oct 29, 2020 | 46.38 | 47.79 | 45.19 | 46.36 | 23,941,278 | -3.73(-7.46%) |
Oct 28, 2020 | 49.74 | 50.90 | 49.28 | 50.10 | 10,318,005 | -0.28(-0.56%) |
Oct 27, 2020 | 50.23 | 50.65 | 49.86 | 50.38 | 4,902,149 | +0.20(+0.39%) |
Oct 26, 2020 | 50.32 | 50.75 | 49.18 | 50.18 | 7,012,449 | -0.42(-0.84%) |
Oct 23, 2020 | 49.36 | 50.76 | 49.36 | 50.60 | 6,095,531 | +1.41(+2.87%) |
Oct 22, 2020 | 49.48 | 49.60 | 48.52 | 49.19 | 5,491,485 | -0.50(-1.00%) |
Oct 21, 2020 | 51.08 | 51.25 | 49.51 | 49.69 | 6,967,120 | -1.30(-2.55%) |
Oct 20, 2020 | 51.20 | 51.87 | 50.83 | 50.99 | 6,810,875 | -0.11(-0.22%) |
Oct 19, 2020 | 53.09 | 53.53 | 50.73 | 51.10 | 7,143,688 | -1.42(-2.70%) |
Oct 16, 2020 | 52.05 | 53.10 | 51.92 | 52.52 | 6,555,253 | +0.40(+0.78%) |
Oct 15, 2020 | 52.49 | 52.79 | 51.61 | 52.12 | 6,670,804 | -1.00(-1.88%) |
Oct 14, 2020 | 54.37 | 54.89 | 53.09 | 53.12 | 7,987,488 | -1.06(-1.96%) |
Oct 13, 2020 | 52.26 | 54.40 | 52.12 | 54.18 | 7,914,106 | +2.08(+3.99%) |
Oct 12, 2020 | 52.87 | 52.87 | 51.30 | 52.10 | 8,601,339 | -0.07(-0.13%) |
Oct 09, 2020 | 49.33 | 52.55 | 49.22 | 52.17 | 13,455,005 | +3.17(+6.47%) |
Oct 08, 2020 | 48.26 | 49.09 | 47.96 | 49.00 | 7,171,095 | +1.07(+2.24%) |
Oct 07, 2020 | 47.56 | 48.08 | 47.02 | 47.92 | 6,394,683 | +1.20(+2.58%) |
Oct 06, 2020 | 48.84 | 48.84 | 46.56 | 46.72 | 9,376,767 | -1.99(-4.08%) |
Oct 05, 2020 | 48.86 | 49.02 | 48.12 | 48.70 | 5,266,372 | +0.08(+0.17%) |
Oct 02, 2020 | 48.55 | 49.33 | 48.16 | 48.62 | 5,800,141 | -0.66(-1.34%) |
Oct 01, 2020 | 49.27 | 49.73 | 48.92 | 49.28 | 7,078,649 | +0.26(+0.54%) |
Sep 30, 2020 | 49.84 | 50.45 | 48.46 | 49.02 | 9,653,988 | -0.52(-1.04%) |
Sep 29, 2020 | 50.76 | 51.08 | 49.48 | 49.53 | 7,471,548 | -1.31(-2.57%) |
Sep 28, 2020 | 50.05 | 51.14 | 49.96 | 50.84 | 6,916,413 | +1.47(+2.97%) |
Sep 25, 2020 | 48.89 | 49.61 | 48.15 | 49.37 | 7,284,004 | +0.66(+1.35%) |
Sep 24, 2020 | 47.25 | 49.08 | 47.08 | 48.71 | 8,696,189 | +1.03(+2.17%) |
Sep 23, 2020 | 48.12 | 48.41 | 47.43 | 47.68 | 6,912,014 | -0.23(-0.47%) |
Sep 22, 2020 | 47.64 | 48.02 | 46.88 | 47.90 | 7,339,913 | +0.73(+1.56%) |
Sep 21, 2020 | 45.08 | 47.27 | 44.90 | 47.17 | 9,669,240 | +1.44(+3.15%) |
Sep 18, 2020 | 46.10 | 46.32 | 45.23 | 45.73 | 10,647,782 | -0.13(-0.29%) |
Sep 17, 2020 | 46.44 | 46.51 | 44.63 | 45.86 | 16,662,625 | -1.57(-3.31%) |
Sep 16, 2020 | 48.71 | 49.16 | 47.31 | 47.43 | 9,985,308 | -1.28(-2.63%) |
Sep 15, 2020 | 49.56 | 49.85 | 48.58 | 48.71 | 8,237,362 | -0.49(-0.99%) |
Sep 14, 2020 | 50.13 | 50.41 | 49.12 | 49.20 | 7,884,466 | -0.44(-0.89%) |
Sep 11, 2020 | 49.23 | 49.94 | 49.02 | 49.65 | 7,679,311 | +0.42(+0.86%) |
Sep 10, 2020 | 50.54 | 51.37 | 48.95 | 49.22 | 7,526,086 | -1.05(-2.10%) |
Sep 09, 2020 | 48.95 | 50.53 | 48.65 | 50.28 | 9,472,422 | +1.80(+3.71%) |
Sep 08, 2020 | 48.14 | 49.54 | 47.95 | 48.48 | 13,546,984 | -0.95(-1.92%) |
Sep 04, 2020 | 49.69 | 50.17 | 47.93 | 49.43 | 10,599,099 | -0.58(-1.17%) |
Sep 03, 2020 | 51.40 | 52.14 | 49.48 | 50.01 | 10,795,055 | -1.81(-3.49%) |
Sep 02, 2020 | 50.70 | 51.96 | 50.34 | 51.82 | 11,580,888 | +1.35(+2.67%) |
Sep 01, 2020 | 51.70 | 51.96 | 50.21 | 50.47 | 10,759,955 | -1.06(-2.06%) |
Aug 31, 2020 | 50.80 | 51.66 | 50.40 | 51.54 | 14,260,990 | +0.63(+1.24%) |
Aug 28, 2020 | 52.77 | 52.77 | 50.70 | 50.91 | 13,267,823 | -1.91(-3.62%) |
Aug 27, 2020 | 55.27 | 55.27 | 52.72 | 52.82 | 8,647,402 | -2.13(-3.87%) |
Aug 26, 2020 | 54.37 | 55.01 | 53.82 | 54.95 | 6,927,399 | +0.50(+0.91%) |
Aug 25, 2020 | 54.88 | 55.24 | 54.41 | 54.45 | 5,312,431 | -0.68(-1.24%) |
Aug 24, 2020 | 54.84 | 55.31 | 54.46 | 55.14 | 6,453,205 | +0.54(+0.99%) |
Aug 21, 2020 | 54.27 | 55.40 | 53.95 | 54.60 | 7,232,943 | +0.51(+0.95%) |
Aug 20, 2020 | 54.03 | 54.46 | 53.62 | 54.09 | 6,885,012 | -0.05(-0.09%) |
Aug 19, 2020 | 53.61 | 54.76 | 53.49 | 54.13 | 7,683,906 | +0.64(+1.19%) |
Aug 18, 2020 | 54.00 | 54.29 | 53.41 | 53.49 | 5,124,649 | -0.30(-0.56%) |
Aug 17, 2020 | 53.18 | 54.00 | 52.80 | 53.80 | 6,065,786 | +0.99(+1.88%) |
Aug 14, 2020 | 53.03 | 54.03 | 52.41 | 52.80 | 6,666,320 | +0.01(+0.02%) |
Aug 13, 2020 | 52.15 | 53.52 | 52.15 | 52.79 | 8,748,525 | +0.74(+1.42%) |
Aug 12, 2020 | 51.03 | 52.72 | 51.02 | 52.05 | 7,438,120 | +1.13(+2.21%) |
Aug 11, 2020 | 50.85 | 52.19 | 50.37 | 50.92 | 9,940,413 | -0.08(-0.15%) |
Aug 10, 2020 | 51.80 | 51.85 | 50.67 | 51.00 | 6,681,996 | -0.79(-1.52%) |
Aug 07, 2020 | 51.91 | 52.45 | 51.38 | 51.79 | 6,790,305 | +0.12(+0.24%) |
Aug 06, 2020 | 52.52 | 53.03 | 51.44 | 51.67 | 9,229,454 | -1.48(-2.79%) |
Aug 05, 2020 | 52.97 | 53.39 | 52.51 | 53.15 | 7,435,124 | +0.31(+0.59%) |
Aug 04, 2020 | 52.78 | 53.26 | 52.32 | 52.84 | 6,524,496 | -0.23(-0.42%) |
Aug 03, 2020 | 52.24 | 53.30 | 52.13 | 53.06 | 9,413,894 | +1.21(+2.33%) |
Jul 31, 2020 | 51.65 | 52.37 | 50.96 | 51.85 | 9,533,123 | +0.53(+1.02%) |
Jul 30, 2020 | 50.65 | 51.53 | 50.40 | 51.33 | 8,546,899 | +0.18(+0.35%) |
Jul 29, 2020 | 51.77 | 52.57 | 50.33 | 51.15 | 15,189,923 | -1.71(-3.23%) |
Jul 28, 2020 | 53.57 | 53.79 | 52.63 | 52.86 | 11,773,531 | -0.83(-1.54%) |
Jul 27, 2020 | 52.28 | 53.82 | 52.09 | 53.68 | 8,335,596 | +1.98(+3.83%) |
Jul 24, 2020 | 51.61 | 51.93 | 50.69 | 51.70 | 6,939,770 | -0.03(-0.05%) |
Jul 23, 2020 | 52.94 | 53.30 | 51.46 | 51.73 | 10,465,601 | -1.12(-2.11%) |
Jul 22, 2020 | 53.16 | 53.87 | 52.65 | 52.85 | 9,743,029 | -0.23(-0.44%) |
Jul 21, 2020 | 55.42 | 55.86 | 52.24 | 53.08 | 19,268,588 | -1.76(-3.22%) |
Jul 20, 2020 | 55.07 | 55.16 | 54.19 | 54.85 | 6,840,859 | +0.32(+0.59%) |
Jul 17, 2020 | 55.28 | 55.45 | 54.19 | 54.53 | 7,067,700 | -0.49(-0.89%) |
Jul 16, 2020 | 54.31 | 55.27 | 54.31 | 55.01 | 7,708,588 | +0.24(+0.45%) |
Jul 15, 2020 | 55.17 | 55.46 | 53.69 | 54.77 | 11,432,665 | -0.65(-1.17%) |
Jul 14, 2020 | 54.17 | 55.61 | 53.73 | 55.42 | 10,716,460 | +0.73(+1.34%) |
Jul 13, 2020 | 56.54 | 57.28 | 54.30 | 54.69 | 13,994,980 | -0.91(-1.64%) |
Jul 10, 2020 | 55.67 | 56.18 | 54.52 | 55.60 | 12,527,215 | +0.05(+0.08%) |
Jul 09, 2020 | 55.09 | 56.78 | 54.88 | 55.55 | 16,432,667 | +0.89(+1.63%) |
Jul 08, 2020 | 53.80 | 54.84 | 53.62 | 54.66 | 11,858,295 | +1.19(+2.23%) |
Jul 07, 2020 | 52.48 | 53.98 | 52.46 | 53.47 | 11,344,610 | +0.78(+1.48%) |
Jul 06, 2020 | 52.05 | 53.44 | 51.53 | 52.69 | 10,531,614 | +1.70(+3.33%) |
Jul 02, 2020 | 50.27 | 51.48 | 50.23 | 50.99 | 9,028,013 | +1.31(+2.64%) |
Jul 01, 2020 | 49.44 | 50.12 | 48.14 | 49.68 | 13,731,009 | +0.48(+0.97%) |
Jun 30, 2020 | 48.23 | 49.47 | 48.14 | 49.20 | 11,257,201 | +1.07(+2.22%) |
Jun 29, 2020 | 47.90 | 48.16 | 47.01 | 48.13 | 9,524,098 | +0.39(+0.83%) |
Jun 26, 2020 | 47.74 | 48.10 | 46.97 | 47.74 | 18,936,076 | +1.40(+3.02%) |
Jun 25, 2020 | 45.70 | 46.47 | 45.41 | 46.34 | 10,947,270 | +0.59(+1.29%) |
Jun 24, 2020 | 46.71 | 47.32 | 45.63 | 45.75 | 13,868,074 | -0.97(-2.07%) |
Jun 23, 2020 | 46.52 | 47.20 | 46.06 | 46.71 | 13,101,042 | +0.60(+1.30%) |
Jun 22, 2020 | 45.34 | 46.26 | 45.03 | 46.11 | 9,829,649 | +0.82(+1.80%) |
Jun 19, 2020 | 45.71 | 45.92 | 44.48 | 45.30 | 38,971,392 | -0.14(-0.31%) |
Jun 18, 2020 | 45.54 | 46.05 | 45.19 | 45.44 | 12,093,631 | +0.01(+0.02%) |
Jun 17, 2020 | 45.27 | 46.06 | 45.22 | 45.43 | 10,332,758 | +0.29(+0.64%) |
Jun 16, 2020 | 45.48 | 45.71 | 44.59 | 45.14 | 10,280,884 | +0.22(+0.48%) |
Jun 15, 2020 | 44.03 | 45.14 | 43.75 | 44.92 | 13,288,606 | +0.22(+0.48%) |
Jun 12, 2020 | 45.39 | 45.80 | 43.95 | 44.71 | 10,721,058 | -0.26(-0.58%) |
Jun 11, 2020 | 46.31 | 46.72 | 44.73 | 44.97 | 11,261,628 | -1.23(-2.66%) |
Jun 10, 2020 | 47.14 | 47.22 | 46.03 | 46.20 | 11,242,220 | -0.47(-1.01%) |
Jun 09, 2020 | 45.84 | 46.89 | 45.56 | 46.67 | 10,340,583 | +0.97(+2.11%) |
Jun 08, 2020 | 45.31 | 46.01 | 44.87 | 45.70 | 12,987,580 | -0.09(-0.20%) |
Jun 05, 2020 | 46.19 | 46.62 | 45.25 | 45.79 | 17,411,898 | -0.51(-1.09%) |
Jun 04, 2020 | 48.16 | 48.66 | 45.78 | 46.30 | 34,399,308 | +2.73(+6.26%) |
Jun 03, 2020 | 43.48 | 43.82 | 43.22 | 43.57 | 8,100,800 | +0.44(+1.02%) |
Jun 02, 2020 | 42.44 | 43.35 | 42.34 | 43.13 | 10,617,108 | +0.73(+1.73%) |
Jun 01, 2020 | 42.59 | 43.12 | 42.22 | 42.40 | 9,524,786 | -0.32(-0.75%) |
May 29, 2020 | 41.55 | 42.82 | 41.16 | 42.72 | 19,980,304 | +1.38(+3.34%) |
May 28, 2020 | 41.25 | 42.04 | 41.13 | 41.34 | 13,349,166 | +0.07(+0.18%) |
May 27, 2020 | 40.47 | 41.28 | 40.05 | 41.26 | 9,314,428 | +0.74(+1.82%) |
May 26, 2020 | 41.11 | 41.38 | 40.48 | 40.53 | 10,216,879 | -0.08(-0.21%) |
May 22, 2020 | 39.49 | 40.65 | 39.45 | 40.61 | 10,570,707 | +0.93(+2.36%) |
May 21, 2020 | 39.95 | 40.12 | 39.48 | 39.67 | 8,861,080 | -0.24(-0.61%) |
May 20, 2020 | 40.19 | 40.50 | 39.67 | 39.92 | 9,931,705 | +0.07(+0.19%) |
May 19, 2020 | 39.68 | 40.36 | 39.62 | 39.84 | 14,523,509 | +0.12(+0.31%) |
May 18, 2020 | 39.81 | 40.10 | 39.56 | 39.72 | 9,502,328 | +0.36(+0.93%) |
May 15, 2020 | 38.75 | 39.69 | 38.67 | 39.36 | 14,105,403 | +0.07(+0.19%) |
May 14, 2020 | 38.61 | 39.34 | 38.14 | 39.28 | 11,946,461 | +0.42(+1.08%) |
May 13, 2020 | 39.05 | 39.61 | 38.37 | 38.86 | 11,814,306 | -0.39(-1.00%) |
May 12, 2020 | 39.48 | 40.06 | 39.05 | 39.25 | 10,216,133 | -0.12(-0.31%) |
May 11, 2020 | 39.14 | 39.66 | 38.88 | 39.38 | 14,692,225 | -0.02(-0.05%) |
May 08, 2020 | 38.97 | 39.67 | 38.97 | 39.39 | 9,572,227 | +0.73(+1.89%) |
May 07, 2020 | 38.57 | 38.89 | 38.38 | 38.67 | 13,469,627 | +0.39(+1.03%) |
May 06, 2020 | 37.98 | 38.40 | 37.56 | 38.27 | 11,797,601 | +0.59(+1.56%) |
May 05, 2020 | 37.31 | 38.10 | 37.16 | 37.68 | 13,282,655 | +0.46(+1.23%) |
May 04, 2020 | 36.71 | 37.26 | 36.51 | 37.23 | 10,935,236 | +0.54(+1.48%) |
May 01, 2020 | 36.24 | 36.88 | 35.83 | 36.68 | 14,866,568 | -0.54(-1.46%) |
Apr 30, 2020 | 35.17 | 37.35 | 35.09 | 37.23 | 19,556,942 | +0.75(+2.05%) |
Apr 29, 2020 | 36.87 | 37.15 | 36.30 | 36.48 | 19,226,784 | -0.05(-0.13%) |
Apr 28, 2020 | 37.00 | 37.29 | 36.37 | 36.52 | 17,301,438 | -0.51(-1.39%) |
Apr 27, 2020 | 37.42 | 37.72 | 36.97 | 37.04 | 11,864,943 | +0.26(+0.71%) |
Apr 24, 2020 | 36.31 | 36.95 | 35.77 | 36.78 | 18,078,032 | +1.35(+3.80%) |
Apr 23, 2020 | 35.95 | 36.30 | 35.20 | 35.43 | 16,344,467 | -0.32(-0.89%) |
Apr 22, 2020 | 35.66 | 35.96 | 35.44 | 35.75 | 10,510,897 | +0.60(+1.70%) |
Apr 21, 2020 | 35.06 | 35.73 | 34.87 | 35.15 | 13,117,031 | -0.03(-0.08%) |
Apr 20, 2020 | 35.02 | 35.81 | 34.84 | 35.18 | 13,549,246 | +0.17(+0.49%) |
Apr 17, 2020 | 35.00 | 35.18 | 34.57 | 35.01 | 16,598,822 | +0.22(+0.63%) |
Apr 16, 2020 | 34.14 | 34.93 | 33.92 | 34.79 | 11,988,013 | +0.96(+2.85%) |
Apr 15, 2020 | 33.00 | 34.03 | 32.79 | 33.82 | 11,396,500 | +0.42(+1.26%) |
Apr 14, 2020 | 33.13 | 33.63 | 32.96 | 33.40 | 15,602,919 | +0.92(+2.82%) |
Apr 13, 2020 | 32.05 | 32.79 | 31.74 | 32.49 | 14,757,065 | +0.87(+2.75%) |
Apr 09, 2020 | 31.22 | 31.87 | 31.19 | 31.62 | 14,506,957 | +0.77(+2.48%) |
Apr 08, 2020 | 29.77 | 30.92 | 29.72 | 30.85 | 12,886,667 | +1.30(+4.40%) |
Apr 07, 2020 | 29.98 | 30.11 | 29.50 | 29.55 | 11,344,020 | +0.41(+1.41%) |
Apr 06, 2020 | 28.66 | 29.27 | 28.30 | 29.14 | 15,759,185 | +1.65(+6.02%) |
Apr 03, 2020 | 27.24 | 27.73 | 26.92 | 27.49 | 11,629,532 | +0.21(+0.75%) |
Apr 02, 2020 | 26.47 | 27.49 | 26.45 | 27.28 | 12,847,056 | +0.38(+1.42%) |
Apr 01, 2020 | 27.42 | 27.80 | 26.62 | 26.90 | 15,344,886 | -1.20(-4.26%) |
Mar 31, 2020 | 29.00 | 29.14 | 27.98 | 28.09 | 16,978,782 | -1.06(-3.62%) |
Mar 30, 2020 | 28.62 | 29.48 | 28.06 | 29.15 | 15,997,619 | +0.94(+3.35%) |
Mar 27, 2020 | 27.60 | 28.85 | 27.46 | 28.21 | 15,175,356 | +0.02(+0.07%) |
Mar 26, 2020 | 26.62 | 28.29 | 26.62 | 28.19 | 15,336,800 | +1.67(+6.31%) |
Mar 25, 2020 | 25.85 | 27.55 | 25.35 | 26.52 | 19,779,018 | +0.65(+2.53%) |
Mar 24, 2020 | 25.58 | 26.06 | 24.52 | 25.86 | 25,737,112 | +1.24(+5.05%) |
Mar 23, 2020 | 25.47 | 25.83 | 24.32 | 24.62 | 19,794,932 | -1.16(-4.50%) |
Mar 20, 2020 | 27.57 | 28.23 | 25.43 | 25.78 | 26,692,222 | -1.89(-6.82%) |
Mar 19, 2020 | 29.41 | 29.43 | 27.52 | 27.66 | 20,822,384 | -1.59(-5.43%) |
Mar 18, 2020 | 29.55 | 30.70 | 28.23 | 29.25 | 21,724,016 | -1.85(-5.95%) |
Mar 17, 2020 | 30.62 | 31.72 | 30.21 | 31.10 | 15,000,798 | +0.97(+3.23%) |
Mar 16, 2020 | 28.86 | 31.17 | 28.58 | 30.13 | 18,295,942 | -1.64(-5.15%) |
Mar 13, 2020 | 32.29 | 32.53 | 30.83 | 31.77 | 22,439,160 | +0.90(+2.91%) |
Mar 12, 2020 | 30.60 | 32.75 | 30.38 | 30.87 | 18,429,502 | -1.68(-5.17%) |
Mar 11, 2020 | 32.85 | 33.40 | 32.11 | 32.55 | 13,970,088 | -1.13(-3.36%) |
Mar 10, 2020 | 34.10 | 34.22 | 32.71 | 33.68 | 16,497,410 | +0.49(+1.46%) |
Mar 09, 2020 | 31.80 | 33.77 | 31.44 | 33.20 | 16,683,259 | -0.81(-2.39%) |
Mar 06, 2020 | 33.38 | 34.38 | 33.26 | 34.01 | 13,748,681 | -0.78(-2.23%) |
Mar 05, 2020 | 35.03 | 35.72 | 34.65 | 34.79 | 12,643,230 | -1.19(-3.30%) |
Mar 04, 2020 | 34.88 | 36.02 | 34.71 | 35.97 | 14,385,071 | +1.65(+4.82%) |
Mar 03, 2020 | 33.39 | 34.97 | 33.33 | 34.32 | 20,155,534 | +0.71(+2.11%) |
Mar 02, 2020 | 32.36 | 33.61 | 32.03 | 33.61 | 14,047,396 | +1.23(+3.81%) |
Feb 28, 2020 | 31.86 | 32.50 | 31.51 | 32.38 | 18,001,744 | -0.22(-0.69%) |
Feb 27, 2020 | 33.63 | 33.91 | 32.57 | 32.60 | 17,346,750 | -1.53(-4.50%) |
Feb 26, 2020 | 34.25 | 34.59 | 33.88 | 34.13 | 12,809,941 | +0.21(+0.63%) |
Feb 25, 2020 | 34.71 | 35.01 | 33.86 | 33.92 | 17,043,366 | -0.74(-2.15%) |
Feb 24, 2020 | 35.01 | 35.23 | 34.40 | 34.66 | 20,377,870 | -0.87(-2.46%) |
Feb 21, 2020 | 34.74 | 36.23 | 34.56 | 35.54 | 15,797,448 | +0.47(+1.35%) |
Feb 20, 2020 | 34.74 | 35.23 | 34.62 | 35.06 | 9,607,466 | +0.15(+0.43%) |
Feb 19, 2020 | 35.38 | 35.40 | 34.91 | 34.92 | 8,167,114 | -0.32(-0.90%) |
Feb 18, 2020 | 35.61 | 35.94 | 35.13 | 35.23 | 16,363,778 | -0.25(-0.71%) |
Feb 14, 2020 | 34.95 | 35.56 | 34.71 | 35.48 | 11,822,074 | +0.88(+2.55%) |
Feb 13, 2020 | 34.47 | 34.67 | 34.14 | 34.60 | 7,861,153 | +0.04(+0.11%) |
Feb 12, 2020 | 34.09 | 34.89 | 34.06 | 34.56 | 12,359,886 | +0.66(+1.95%) |
Feb 11, 2020 | 33.68 | 34.12 | 33.55 | 33.90 | 10,081,901 | +0.39(+1.17%) |
Feb 10, 2020 | 33.66 | 33.71 | 33.02 | 33.51 | 12,506,073 | -0.17(-0.50%) |
Feb 07, 2020 | 33.33 | 34.30 | 33.31 | 33.68 | 20,412,256 | -1.67(-4.74%) |
Feb 06, 2020 | 35.10 | 36.32 | 34.92 | 35.35 | 26,839,814 | +0.81(+2.34%) |
Feb 05, 2020 | 34.29 | 34.84 | 34.06 | 34.54 | 27,834,956 | -0.26(-0.75%) |
Feb 04, 2020 | 32.66 | 36.52 | 31.94 | 34.80 | 49,757,588 | +2.81(+8.78%) |
Feb 03, 2020 | 31.40 | 32.13 | 31.36 | 31.99 | 16,057,948 | +0.77(+2.47%) |
Jan 31, 2020 | 32.43 | 32.59 | 31.19 | 31.22 | 19,929,214 | -1.40(-4.28%) |
Jan 30, 2020 | 31.97 | 32.69 | 31.86 | 32.62 | 13,349,730 | +0.45(+1.39%) |
Jan 29, 2020 | 32.62 | 33.06 | 31.96 | 32.17 | 23,068,994 | -1.52(-4.50%) |
Jan 28, 2020 | 33.13 | 33.91 | 33.02 | 33.69 | 16,268,443 | +0.68(+2.06%) |
Jan 27, 2020 | 32.37 | 33.25 | 32.33 | 33.01 | 11,317,400 | +0.11(+0.34%) |
Jan 24, 2020 | 33.30 | 33.30 | 32.66 | 32.90 | 9,935,478 | -0.23(-0.70%) |
Jan 23, 2020 | 33.33 | 33.47 | 33.06 | 33.13 | 8,577,649 | -0.26(-0.78%) |
Jan 22, 2020 | 33.32 | 33.56 | 33.14 | 33.39 | 8,623,950 | +0.16(+0.48%) |
Jan 21, 2020 | 33.12 | 33.36 | 33.00 | 33.23 | 7,443,659 | -0.09(-0.28%) |
Jan 17, 2020 | 32.86 | 33.40 | 32.82 | 33.33 | 12,986,901 | -0.09(-0.28%) |
Jan 16, 2020 | 32.93 | 33.48 | 32.81 | 33.42 | 7,474,365 | +0.55(+1.67%) |
Jan 15, 2020 | 32.96 | 33.23 | 32.60 | 32.87 | 11,786,971 | -0.02(-0.06%) |
Jan 14, 2020 | 32.26 | 32.91 | 32.11 | 32.89 | 7,768,329 | +0.58(+1.79%) |
Jan 13, 2020 | 32.42 | 32.46 | 32.15 | 32.31 | 8,585,597 | -0.15(-0.46%) |
Jan 10, 2020 | 32.76 | 32.78 | 32.37 | 32.46 | 6,088,335 | -0.27(-0.82%) |
Jan 09, 2020 | 32.69 | 32.98 | 32.53 | 32.73 | 11,594,850 | -0.39(-1.18%) |
Jan 08, 2020 | 33.22 | 33.57 | 33.09 | 33.12 | 6,527,156 | -0.02(-0.06%) |
Jan 07, 2020 | 33.19 | 33.21 | 32.89 | 33.14 | 7,381,477 | -0.15(-0.45%) |
Jan 06, 2020 | 33.29 | 33.33 | 32.99 | 33.29 | 6,305,151 | -0.17(-0.50%) |
Jan 03, 2020 | 33.42 | 33.59 | 33.29 | 33.46 | 4,257,309 | -0.32(-0.94%) |