Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.19 | 47.28 | 46.27 | 46.74 | 47,687,852 | -0.62(-1.32%) |
Nov 27, 2020 | 47.74 | 47.81 | 47.29 | 47.37 | 9,455,931 | -0.21(-0.43%) |
Nov 25, 2020 | 47.70 | 47.89 | 47.45 | 47.57 | 11,342,289 | -0.26(-0.54%) |
Nov 24, 2020 | 47.76 | 48.17 | 47.66 | 47.84 | 15,384,114 | +0.49(+1.03%) |
Nov 23, 2020 | 47.59 | 47.79 | 46.92 | 47.35 | 14,676,909 | +0.01(+0.02%) |
Nov 20, 2020 | 47.81 | 47.86 | 47.27 | 47.34 | 17,409,340 | -0.41(-0.87%) |
Nov 19, 2020 | 47.18 | 47.84 | 46.69 | 47.75 | 19,115,766 | +0.47(+0.99%) |
Nov 18, 2020 | 48.31 | 48.55 | 47.24 | 47.29 | 16,991,516 | -0.96(-1.99%) |
Nov 17, 2020 | 48.23 | 48.31 | 47.66 | 48.25 | 15,851,508 | -0.15(-0.32%) |
Nov 16, 2020 | 48.99 | 49.09 | 47.89 | 48.40 | 16,585,656 | +0.36(+0.75%) |
Nov 13, 2020 | 47.86 | 48.09 | 47.54 | 48.04 | 13,850,793 | +0.40(+0.83%) |
Nov 12, 2020 | 47.68 | 47.83 | 47.28 | 47.65 | 16,716,133 | -0.51(-1.06%) |
Nov 11, 2020 | 48.47 | 48.81 | 47.93 | 48.16 | 19,354,758 | -0.36(-0.74%) |
Nov 10, 2020 | 47.25 | 48.79 | 47.14 | 48.52 | 33,047,540 | +1.27(+2.68%) |
Nov 09, 2020 | 47.22 | 47.87 | 46.80 | 47.25 | 37,201,868 | +2.80(+6.31%) |
Nov 06, 2020 | 44.63 | 44.93 | 44.27 | 44.45 | 10,341,201 | +0.01(+0.02%) |
Nov 05, 2020 | 44.73 | 45.13 | 44.35 | 44.44 | 13,849,706 | +0.24(+0.55%) |
Nov 04, 2020 | 44.43 | 45.13 | 44.11 | 44.20 | 14,383,741 | -0.50(-1.13%) |
Nov 03, 2020 | 44.24 | 44.91 | 44.04 | 44.70 | 15,641,235 | +1.00(+2.28%) |
Nov 02, 2020 | 43.82 | 44.00 | 43.36 | 43.70 | 16,858,700 | +0.50(+1.17%) |
Oct 30, 2020 | 42.97 | 43.25 | 42.57 | 43.20 | 17,584,124 | +0.04(+0.08%) |
Oct 29, 2020 | 42.90 | 43.57 | 42.51 | 43.16 | 17,099,194 | -0.04(-0.08%) |
Oct 28, 2020 | 44.04 | 44.18 | 42.95 | 43.20 | 22,122,152 | -1.65(-3.69%) |
Oct 27, 2020 | 44.77 | 45.19 | 44.54 | 44.85 | 15,455,682 | +0.09(+0.20%) |
Oct 26, 2020 | 45.25 | 45.40 | 44.22 | 44.76 | 16,348,863 | -0.65(-1.43%) |
Oct 23, 2020 | 45.84 | 46.00 | 45.36 | 45.41 | 15,009,866 | -0.14(-0.32%) |
Oct 22, 2020 | 45.99 | 46.02 | 45.28 | 45.55 | 22,460,654 | +0.62(+1.38%) |
Oct 21, 2020 | 44.91 | 45.33 | 44.73 | 44.93 | 13,920,319 | -0.23(-0.52%) |
Oct 20, 2020 | 44.84 | 45.50 | 44.75 | 45.17 | 12,207,505 | +0.57(+1.27%) |
Oct 19, 2020 | 44.97 | 45.37 | 44.46 | 44.60 | 11,047,318 | -0.37(-0.82%) |
Oct 16, 2020 | 44.93 | 45.26 | 44.82 | 44.97 | 15,098,427 | +0.04(+0.08%) |
Oct 15, 2020 | 44.40 | 45.06 | 44.31 | 44.93 | 11,084,124 | -0.12(-0.26%) |
Oct 14, 2020 | 44.99 | 45.38 | 44.63 | 45.05 | 11,774,103 | -0.09(-0.20%) |
Oct 13, 2020 | 45.83 | 45.83 | 44.85 | 45.14 | 15,981,169 | -0.78(-1.70%) |
Oct 12, 2020 | 45.70 | 46.32 | 45.69 | 45.92 | 12,667,002 | +0.25(+0.55%) |
Oct 09, 2020 | 45.54 | 46.05 | 45.48 | 45.67 | 12,691,944 | +0.31(+0.69%) |
Oct 08, 2020 | 44.68 | 45.43 | 44.52 | 45.35 | 13,510,860 | +0.81(+1.82%) |
Oct 07, 2020 | 44.06 | 44.73 | 44.00 | 44.55 | 11,276,272 | +0.56(+1.27%) |
Oct 06, 2020 | 44.54 | 44.69 | 43.89 | 43.99 | 11,209,319 | -0.40(-0.89%) |
Oct 05, 2020 | 44.43 | 44.54 | 44.15 | 44.38 | 11,825,100 | +0.02(+0.04%) |
Oct 02, 2020 | 43.83 | 44.56 | 43.64 | 44.37 | 15,142,039 | +0.16(+0.37%) |
Oct 01, 2020 | 44.44 | 44.64 | 43.67 | 44.20 | 19,555,668 | -0.17(-0.38%) |
Sep 30, 2020 | 44.28 | 44.60 | 43.94 | 44.37 | 17,528,540 | +0.40(+0.92%) |
Sep 29, 2020 | 44.39 | 44.55 | 43.96 | 43.97 | 13,825,783 | -0.32(-0.73%) |
Sep 28, 2020 | 44.32 | 44.68 | 44.17 | 44.29 | 12,476,971 | +0.50(+1.15%) |
Sep 25, 2020 | 43.32 | 43.83 | 43.13 | 43.79 | 14,022,018 | +0.02(+0.04%) |
Sep 24, 2020 | 43.33 | 44.13 | 42.75 | 43.77 | 18,674,734 | +0.44(+1.02%) |
Sep 23, 2020 | 44.70 | 44.87 | 43.30 | 43.33 | 19,043,880 | -1.30(-2.92%) |
Sep 22, 2020 | 44.14 | 44.97 | 44.11 | 44.64 | 14,501,445 | +0.51(+1.16%) |
Sep 21, 2020 | 44.72 | 44.96 | 43.68 | 44.12 | 19,484,758 | -1.22(-2.70%) |
Sep 18, 2020 | 45.62 | 45.98 | 45.13 | 45.35 | 26,497,566 | -0.09(-0.20%) |
Sep 17, 2020 | 45.14 | 45.51 | 44.89 | 45.44 | 14,782,424 | -0.22(-0.47%) |
Sep 16, 2020 | 45.80 | 46.24 | 45.61 | 45.65 | 17,082,744 | -0.23(-0.51%) |
Sep 15, 2020 | 45.84 | 46.18 | 45.70 | 45.88 | 14,283,522 | +0.31(+0.67%) |
Sep 14, 2020 | 45.81 | 46.05 | 45.45 | 45.58 | 12,139,876 | +0.05(+0.12%) |
Sep 11, 2020 | 44.94 | 45.65 | 44.67 | 45.53 | 20,493,720 | +0.95(+2.12%) |
Sep 10, 2020 | 44.89 | 45.18 | 44.54 | 44.58 | 17,315,184 | -0.17(-0.38%) |
Sep 09, 2020 | 44.22 | 45.26 | 44.18 | 44.75 | 17,105,382 | +0.34(+0.76%) |
Sep 08, 2020 | 45.41 | 45.51 | 44.01 | 44.41 | 19,936,024 | -1.10(-2.41%) |
Sep 04, 2020 | 45.42 | 45.89 | 44.83 | 45.51 | 23,574,906 | +0.50(+1.11%) |
Sep 03, 2020 | 45.83 | 46.49 | 44.67 | 45.01 | 24,995,054 | -0.63(-1.39%) |
Sep 02, 2020 | 44.01 | 45.79 | 44.01 | 45.64 | 29,528,812 | +1.85(+4.21%) |
Sep 01, 2020 | 43.97 | 44.00 | 43.54 | 43.80 | 14,119,062 | -0.37(-0.83%) |
Aug 31, 2020 | 44.40 | 44.64 | 44.00 | 44.16 | 20,759,596 | -0.27(-0.60%) |
Aug 28, 2020 | 43.47 | 44.45 | 43.27 | 44.43 | 18,416,454 | +1.43(+3.32%) |
Aug 27, 2020 | 43.02 | 43.53 | 42.98 | 43.00 | 12,260,457 | +0.06(+0.15%) |
Aug 26, 2020 | 42.58 | 42.96 | 42.32 | 42.94 | 11,353,829 | +0.22(+0.52%) |
Aug 25, 2020 | 42.80 | 42.84 | 42.48 | 42.72 | 8,779,294 | -0.05(-0.13%) |
Aug 24, 2020 | 42.29 | 42.78 | 42.06 | 42.77 | 10,379,901 | +0.62(+1.46%) |
Aug 21, 2020 | 42.21 | 42.35 | 41.88 | 42.16 | 16,525,370 | -0.06(-0.15%) |
Aug 20, 2020 | 42.15 | 42.44 | 41.99 | 42.22 | 12,682,449 | -0.02(-0.04%) |
Aug 19, 2020 | 42.90 | 43.14 | 42.10 | 42.24 | 19,481,398 | -0.94(-2.17%) |
Aug 18, 2020 | 42.98 | 43.24 | 42.76 | 43.17 | 11,023,083 | +0.19(+0.44%) |
Aug 17, 2020 | 43.08 | 43.47 | 42.98 | 42.98 | 10,206,636 | -0.21(-0.50%) |
Aug 14, 2020 | 43.10 | 43.41 | 42.82 | 43.20 | 11,300,746 | +0.06(+0.14%) |
Aug 13, 2020 | 43.03 | 43.45 | 42.85 | 43.14 | 11,084,366 | -0.04(-0.10%) |
Aug 12, 2020 | 43.16 | 43.41 | 42.90 | 43.18 | 10,725,944 | +0.45(+1.04%) |
Aug 11, 2020 | 43.21 | 43.38 | 42.53 | 42.73 | 18,531,932 | +0.19(+0.44%) |
Aug 10, 2020 | 42.85 | 43.04 | 42.49 | 42.55 | 13,333,149 | -0.07(-0.17%) |
Aug 07, 2020 | 42.32 | 42.87 | 42.09 | 42.62 | 13,088,422 | +0.29(+0.67%) |
Aug 06, 2020 | 41.60 | 42.38 | 41.55 | 42.33 | 12,049,868 | +0.23(+0.55%) |
Aug 05, 2020 | 41.82 | 42.14 | 41.74 | 42.10 | 11,844,495 | +0.47(+1.14%) |
Aug 04, 2020 | 41.27 | 41.78 | 41.21 | 41.63 | 13,128,496 | +0.35(+0.84%) |
Aug 03, 2020 | 42.03 | 42.23 | 41.22 | 41.28 | 15,858,012 | -0.84(-1.99%) |
Jul 31, 2020 | 42.30 | 42.59 | 41.66 | 42.12 | 16,655,921 | -0.40(-0.94%) |
Jul 30, 2020 | 42.50 | 43.00 | 42.08 | 42.52 | 19,373,706 | -0.29(-0.69%) |
Jul 29, 2020 | 42.92 | 43.24 | 42.64 | 42.81 | 15,430,152 | -0.14(-0.33%) |
Jul 28, 2020 | 43.10 | 43.94 | 42.89 | 42.96 | 15,558,038 | -0.27(-0.62%) |
Jul 27, 2020 | 42.96 | 43.25 | 42.96 | 43.23 | 19,455,322 | -0.01(-0.02%) |
Jul 24, 2020 | 43.15 | 43.51 | 42.86 | 43.23 | 18,165,896 | +0.19(+0.43%) |
Jul 23, 2020 | 43.22 | 43.31 | 42.82 | 43.05 | 17,871,592 | -0.18(-0.41%) |
Jul 22, 2020 | 42.73 | 43.25 | 41.93 | 43.23 | 33,456,622 | +1.14(+2.71%) |
Jul 21, 2020 | 42.37 | 42.79 | 41.84 | 42.08 | 28,806,110 | +0.96(+2.34%) |
Jul 20, 2020 | 41.66 | 41.75 | 40.88 | 41.12 | 18,643,648 | -0.62(-1.50%) |
Jul 17, 2020 | 41.43 | 41.83 | 41.13 | 41.74 | 15,596,595 | +0.60(+1.45%) |
Jul 16, 2020 | 41.25 | 41.63 | 40.96 | 41.15 | 14,922,361 | -0.22(-0.54%) |
Jul 15, 2020 | 41.28 | 42.07 | 41.19 | 41.37 | 26,623,118 | +0.47(+1.16%) |
Jul 14, 2020 | 40.04 | 40.96 | 39.83 | 40.90 | 19,155,240 | +0.55(+1.37%) |
Jul 13, 2020 | 40.59 | 40.72 | 40.09 | 40.35 | 18,735,056 | +0.09(+0.22%) |
Jul 10, 2020 | 39.12 | 40.35 | 39.11 | 40.26 | 17,527,608 | +1.11(+2.82%) |
Jul 09, 2020 | 40.17 | 40.17 | 39.08 | 39.15 | 18,040,952 | -1.06(-2.64%) |
Jul 08, 2020 | 40.25 | 40.28 | 39.65 | 40.21 | 15,534,878 | -0.10(-0.24%) |
Jul 07, 2020 | 40.12 | 40.56 | 39.94 | 40.31 | 14,626,212 | -0.02(-0.04%) |
Jul 06, 2020 | 40.25 | 40.36 | 39.77 | 40.33 | 16,982,048 | +0.31(+0.78%) |
Jul 02, 2020 | 40.38 | 40.51 | 39.94 | 40.02 | 16,948,988 | +0.05(+0.13%) |
Jul 01, 2020 | 40.06 | 40.59 | 39.86 | 39.96 | 16,055,726 | +0.12(+0.31%) |
Jun 30, 2020 | 39.45 | 39.97 | 39.27 | 39.84 | 26,557,932 | +0.29(+0.72%) |
Jun 29, 2020 | 39.23 | 39.74 | 38.83 | 39.55 | 19,741,362 | +0.70(+1.81%) |
Jun 26, 2020 | 40.05 | 40.13 | 38.79 | 38.85 | 24,624,138 | -1.21(-3.03%) |
Jun 25, 2020 | 39.65 | 40.10 | 39.26 | 40.06 | 15,508,192 | +0.25(+0.63%) |
Jun 24, 2020 | 40.45 | 40.51 | 39.68 | 39.81 | 19,773,656 | -0.88(-2.17%) |
Jun 23, 2020 | 41.01 | 41.27 | 40.64 | 40.69 | 16,456,833 | -0.09(-0.22%) |
Jun 22, 2020 | 41.04 | 41.15 | 40.46 | 40.78 | 23,412,694 | -0.25(-0.61%) |
Jun 19, 2020 | 42.59 | 42.61 | 41.03 | 41.03 | 34,131,712 | -0.86(-2.06%) |
Jun 18, 2020 | 41.28 | 41.94 | 41.08 | 41.90 | 10,519,359 | +0.37(+0.88%) |
Jun 17, 2020 | 41.71 | 41.96 | 41.41 | 41.53 | 14,131,790 | -0.17(-0.41%) |
Jun 16, 2020 | 42.40 | 42.52 | 41.18 | 41.70 | 21,091,344 | +0.42(+1.02%) |
Jun 15, 2020 | 39.74 | 41.41 | 39.65 | 41.28 | 17,522,184 | +0.62(+1.54%) |
Jun 12, 2020 | 41.20 | 41.24 | 40.13 | 40.66 | 24,475,754 | +0.42(+1.04%) |
Jun 11, 2020 | 42.24 | 42.34 | 40.17 | 40.24 | 29,497,536 | -2.72(-6.33%) |
Jun 10, 2020 | 43.44 | 43.52 | 42.92 | 42.96 | 17,780,250 | -0.34(-0.78%) |
Jun 09, 2020 | 43.82 | 43.82 | 43.01 | 43.30 | 18,912,634 | -0.75(-1.71%) |
Jun 08, 2020 | 43.77 | 44.15 | 43.71 | 44.05 | 22,515,486 | +0.67(+1.55%) |
Jun 05, 2020 | 42.89 | 43.73 | 42.82 | 43.37 | 23,206,450 | +1.03(+2.44%) |
Jun 04, 2020 | 42.36 | 42.64 | 41.86 | 42.34 | 15,392,943 | +0.02(+0.04%) |
Jun 03, 2020 | 41.77 | 42.51 | 41.63 | 42.32 | 17,546,514 | +0.88(+2.13%) |
Jun 02, 2020 | 41.67 | 41.78 | 41.14 | 41.44 | 17,262,528 | -0.08(-0.19%) |
Jun 01, 2020 | 41.23 | 41.73 | 41.17 | 41.52 | 19,253,226 | +0.27(+0.66%) |
May 29, 2020 | 41.25 | 41.70 | 40.77 | 41.25 | 57,866,900 | -0.36(-0.87%) |
May 28, 2020 | 41.79 | 41.93 | 41.37 | 41.61 | 18,372,052 | +0.32(+0.77%) |
May 27, 2020 | 41.53 | 41.61 | 40.79 | 41.29 | 20,877,418 | +0.57(+1.39%) |
May 26, 2020 | 41.46 | 41.47 | 40.58 | 40.72 | 25,150,696 | +0.94(+2.35%) |
May 22, 2020 | 39.96 | 40.03 | 39.45 | 39.79 | 14,722,419 | -0.12(-0.31%) |
May 21, 2020 | 40.72 | 40.72 | 39.79 | 39.91 | 14,930,708 | -0.64(-1.57%) |
May 20, 2020 | 39.94 | 40.79 | 39.78 | 40.55 | 25,231,802 | +1.19(+3.03%) |
May 19, 2020 | 39.77 | 40.05 | 39.10 | 39.35 | 20,190,320 | -0.38(-0.96%) |
May 18, 2020 | 39.60 | 40.11 | 38.99 | 39.73 | 29,561,362 | +1.51(+3.95%) |
May 15, 2020 | 38.84 | 39.49 | 38.17 | 38.22 | 35,740,380 | -0.39(-1.01%) |
May 14, 2020 | 38.33 | 38.93 | 38.20 | 38.61 | 20,364,770 | -0.21(-0.55%) |
May 13, 2020 | 39.50 | 39.57 | 38.45 | 38.82 | 17,940,826 | -0.78(-1.96%) |
May 12, 2020 | 40.29 | 40.51 | 39.58 | 39.60 | 15,190,505 | -0.64(-1.58%) |
May 11, 2020 | 40.37 | 40.74 | 40.22 | 40.24 | 12,303,567 | -0.50(-1.24%) |
May 08, 2020 | 39.83 | 40.84 | 39.66 | 40.74 | 15,830,867 | +1.33(+3.39%) |
May 07, 2020 | 39.89 | 39.97 | 39.32 | 39.41 | 18,640,048 | -0.13(-0.34%) |
May 06, 2020 | 40.11 | 40.32 | 39.51 | 39.54 | 13,459,125 | -0.57(-1.43%) |
May 05, 2020 | 40.08 | 40.73 | 39.89 | 40.11 | 15,130,541 | +0.06(+0.15%) |
May 04, 2020 | 40.04 | 40.19 | 39.41 | 40.05 | 25,513,520 | -0.24(-0.59%) |
May 01, 2020 | 40.31 | 40.99 | 39.95 | 40.29 | 16,173,338 | -0.26(-0.63%) |
Apr 30, 2020 | 41.53 | 41.53 | 40.38 | 40.55 | 23,540,130 | -1.09(-2.61%) |
Apr 29, 2020 | 41.77 | 42.29 | 41.42 | 41.63 | 17,854,130 | +0.34(+0.81%) |
Apr 28, 2020 | 42.32 | 42.41 | 41.15 | 41.30 | 19,514,342 | -0.04(-0.09%) |
Apr 27, 2020 | 40.64 | 41.50 | 40.39 | 41.33 | 21,700,818 | +1.19(+2.97%) |
Apr 24, 2020 | 40.20 | 40.42 | 39.87 | 40.14 | 17,177,324 | +0.32(+0.80%) |
Apr 23, 2020 | 40.60 | 40.73 | 39.73 | 39.82 | 19,992,014 | -0.54(-1.34%) |
Apr 22, 2020 | 40.69 | 40.78 | 40.20 | 40.36 | 17,897,212 | +0.27(+0.66%) |
Apr 21, 2020 | 40.54 | 41.44 | 39.11 | 40.10 | 30,399,270 | -1.02(-2.47%) |
Apr 20, 2020 | 42.23 | 42.41 | 40.92 | 41.11 | 21,440,728 | -1.35(-3.18%) |
Apr 17, 2020 | 42.68 | 42.68 | 41.86 | 42.46 | 22,459,374 | +0.85(+2.04%) |
Apr 16, 2020 | 41.88 | 42.28 | 41.32 | 41.62 | 19,913,998 | -0.45(-1.07%) |
Apr 15, 2020 | 42.50 | 42.77 | 41.89 | 42.07 | 14,590,456 | -1.16(-2.68%) |
Apr 14, 2020 | 42.39 | 43.52 | 41.47 | 43.22 | 24,669,890 | +1.76(+4.24%) |
Apr 13, 2020 | 42.72 | 42.98 | 41.09 | 41.47 | 22,164,358 | -1.83(-4.22%) |
Apr 09, 2020 | 42.80 | 43.94 | 42.72 | 43.30 | 21,692,718 | +1.04(+2.47%) |
Apr 08, 2020 | 41.21 | 42.49 | 40.94 | 42.25 | 21,430,932 | +1.16(+2.82%) |
Apr 07, 2020 | 42.85 | 42.94 | 41.07 | 41.10 | 24,081,886 | -0.14(-0.34%) |
Apr 06, 2020 | 40.11 | 41.54 | 39.49 | 41.24 | 25,855,960 | +2.51(+6.48%) |
Apr 03, 2020 | 38.51 | 39.17 | 38.27 | 38.73 | 16,079,062 | -0.11(-0.27%) |
Apr 02, 2020 | 37.30 | 39.05 | 36.99 | 38.83 | 19,943,542 | +1.62(+4.34%) |
Apr 01, 2020 | 37.53 | 38.57 | 36.93 | 37.22 | 24,822,770 | -1.88(-4.81%) |
Mar 31, 2020 | 39.82 | 40.21 | 38.93 | 39.10 | 28,703,742 | -0.66(-1.67%) |
Mar 30, 2020 | 38.03 | 40.26 | 38.03 | 39.76 | 26,517,340 | +1.94(+5.12%) |
Mar 27, 2020 | 38.58 | 38.90 | 37.46 | 37.83 | 26,367,688 | -1.31(-3.34%) |
Mar 26, 2020 | 37.85 | 40.00 | 37.51 | 39.13 | 42,808,604 | +2.37(+6.44%) |
Mar 25, 2020 | 35.90 | 38.39 | 35.26 | 36.77 | 48,105,652 | +1.91(+5.48%) |
Mar 24, 2020 | 36.42 | 36.58 | 34.31 | 34.86 | 55,550,096 | +0.97(+2.87%) |
Mar 23, 2020 | 34.25 | 34.36 | 32.05 | 33.89 | 50,896,800 | +0.04(+0.13%) |
Mar 20, 2020 | 37.07 | 37.17 | 33.14 | 33.84 | 58,301,044 | -3.12(-8.44%) |
Mar 19, 2020 | 39.20 | 39.46 | 36.26 | 36.96 | 47,481,728 | -2.67(-6.73%) |
Mar 18, 2020 | 39.53 | 39.89 | 36.75 | 39.63 | 40,071,164 | -2.06(-4.94%) |
Mar 17, 2020 | 40.54 | 41.97 | 40.09 | 41.69 | 36,335,288 | +5.03(+13.71%) |
Mar 16, 2020 | 37.32 | 42.31 | 36.38 | 36.66 | 32,458,436 | -6.17(-14.40%) |
Mar 13, 2020 | 43.75 | 43.79 | 41.18 | 42.83 | 38,137,112 | +1.52(+3.68%) |
Mar 12, 2020 | 42.52 | 43.73 | 40.90 | 41.31 | 36,432,412 | -4.42(-9.67%) |
Mar 11, 2020 | 45.85 | 46.12 | 44.79 | 45.73 | 25,868,924 | -1.27(-2.70%) |
Mar 10, 2020 | 46.62 | 47.11 | 44.82 | 47.00 | 31,346,300 | +1.58(+3.47%) |
Mar 09, 2020 | 45.59 | 46.93 | 45.08 | 45.42 | 31,844,520 | -2.98(-6.15%) |
Mar 06, 2020 | 48.12 | 48.97 | 47.28 | 48.40 | 25,521,180 | -1.30(-2.61%) |
Mar 05, 2020 | 50.63 | 50.95 | 49.22 | 49.70 | 20,489,454 | -1.91(-3.70%) |
Mar 04, 2020 | 49.41 | 51.68 | 49.41 | 51.61 | 23,431,602 | +2.51(+5.10%) |
Mar 03, 2020 | 49.72 | 50.36 | 48.73 | 49.10 | 30,934,752 | +0.12(+0.25%) |
Mar 02, 2020 | 47.24 | 49.02 | 47.04 | 48.98 | 29,336,658 | +2.13(+4.54%) |
Feb 28, 2020 | 47.15 | 47.20 | 45.18 | 46.85 | 46,685,676 | -1.26(-2.62%) |
Feb 27, 2020 | 50.06 | 50.71 | 48.07 | 48.11 | 27,115,442 | -2.34(-4.64%) |
Feb 26, 2020 | 50.78 | 51.21 | 50.34 | 50.45 | 18,081,838 | -0.19(-0.38%) |
Feb 25, 2020 | 51.42 | 51.85 | 50.47 | 50.64 | 18,169,060 | -0.73(-1.42%) |
Feb 24, 2020 | 51.77 | 52.38 | 51.30 | 51.37 | 16,452,350 | -1.30(-2.46%) |
Feb 21, 2020 | 52.12 | 52.67 | 52.05 | 52.67 | 12,378,524 | +0.36(+0.69%) |
Feb 20, 2020 | 52.27 | 52.43 | 51.77 | 52.31 | 8,673,637 | -0.04(-0.08%) |
Feb 19, 2020 | 52.12 | 52.55 | 52.09 | 52.35 | 7,153,455 | +0.21(+0.40%) |
Feb 18, 2020 | 52.39 | 52.49 | 52.07 | 52.14 | 11,503,275 | -0.37(-0.70%) |
Feb 14, 2020 | 52.23 | 52.62 | 52.22 | 52.51 | 11,377,834 | +0.30(+0.57%) |
Feb 13, 2020 | 52.01 | 52.41 | 51.86 | 52.21 | 9,330,521 | +0.18(+0.34%) |
Feb 12, 2020 | 52.10 | 52.34 | 51.95 | 52.04 | 10,479,080 | -0.16(-0.30%) |
Feb 11, 2020 | 52.31 | 52.38 | 51.96 | 52.19 | 8,484,077 | -0.14(-0.27%) |
Feb 10, 2020 | 51.96 | 52.41 | 51.92 | 52.33 | 9,116,260 | +0.49(+0.95%) |
Feb 07, 2020 | 51.57 | 51.95 | 51.55 | 51.84 | 9,998,675 | +0.18(+0.34%) |
Feb 06, 2020 | 51.66 | 51.98 | 51.54 | 51.67 | 10,671,379 | +0.12(+0.24%) |
Feb 05, 2020 | 51.59 | 51.75 | 51.27 | 51.55 | 13,032,236 | +0.01(+0.02%) |
Feb 04, 2020 | 51.46 | 52.07 | 51.34 | 51.54 | 17,601,386 | +0.23(+0.44%) |
Feb 03, 2020 | 51.46 | 51.65 | 51.26 | 51.31 | 14,081,074 | +0.16(+0.31%) |
Jan 31, 2020 | 51.65 | 51.74 | 50.93 | 51.15 | 20,190,980 | -0.40(-0.78%) |
Jan 30, 2020 | 50.74 | 51.66 | 50.59 | 51.56 | 23,087,786 | +1.62(+3.25%) |
Jan 29, 2020 | 49.93 | 50.15 | 49.63 | 49.93 | 15,027,221 | +0.00(+0.00%) |
Jan 28, 2020 | 50.32 | 50.58 | 49.90 | 49.93 | 17,399,518 | -0.41(-0.82%) |
Jan 27, 2020 | 50.11 | 50.67 | 50.04 | 50.35 | 16,394,542 | -0.18(-0.35%) |
Jan 24, 2020 | 50.67 | 50.69 | 50.33 | 50.52 | 9,812,009 | -0.13(-0.26%) |
Jan 23, 2020 | 50.26 | 50.67 | 50.14 | 50.65 | 14,680,213 | +0.19(+0.38%) |
Jan 22, 2020 | 50.15 | 50.49 | 50.08 | 50.46 | 14,693,046 | +0.39(+0.77%) |
Jan 21, 2020 | 49.79 | 50.14 | 49.55 | 50.08 | 13,663,580 | +0.20(+0.40%) |
Jan 17, 2020 | 49.81 | 50.06 | 49.75 | 49.87 | 16,285,266 | +0.11(+0.21%) |
Jan 16, 2020 | 49.79 | 49.88 | 49.58 | 49.77 | 11,684,035 | +0.11(+0.21%) |
Jan 15, 2020 | 49.05 | 49.91 | 49.05 | 49.66 | 20,247,410 | +0.61(+1.25%) |
Jan 14, 2020 | 49.26 | 49.30 | 48.90 | 49.05 | 18,661,436 | -0.11(-0.23%) |
Jan 13, 2020 | 48.64 | 49.25 | 48.54 | 49.16 | 16,329,416 | +0.53(+1.08%) |
Jan 10, 2020 | 48.59 | 48.99 | 48.57 | 48.64 | 14,888,867 | +0.17(+0.34%) |
Jan 09, 2020 | 48.17 | 48.52 | 48.03 | 48.47 | 17,579,728 | +0.87(+1.82%) |
Jan 08, 2020 | 47.53 | 47.86 | 47.43 | 47.60 | 12,188,657 | +0.09(+0.18%) |
Jan 07, 2020 | 47.69 | 47.82 | 47.43 | 47.52 | 11,674,486 | -0.37(-0.77%) |
Jan 06, 2020 | 47.87 | 48.09 | 47.75 | 47.89 | 16,780,886 | -0.02(-0.04%) |
Jan 03, 2020 | 47.58 | 48.17 | 47.38 | 47.90 | 12,963,182 | -0.26(-0.55%) |
Jan 02, 2020 | 48.45 | 48.55 | 47.96 | 48.17 | 13,549,155 | -0.32(-0.65%) |
Dec 31, 2019 | 48.35 | 48.51 | 48.16 | 48.48 | 9,113,867 | +0.07(+0.14%) |
Dec 30, 2019 | 48.33 | 48.51 | 48.23 | 48.41 | 7,342,976 | -0.07(-0.14%) |
Dec 27, 2019 | 48.18 | 48.56 | 48.17 | 48.48 | 7,872,624 | +0.29(+0.60%) |
Dec 26, 2019 | 48.10 | 48.19 | 47.99 | 48.19 | 7,111,048 | +0.27(+0.57%) |
Dec 24, 2019 | 48.00 | 48.17 | 47.86 | 47.92 | 3,835,158 | -0.18(-0.36%) |
Dec 23, 2019 | 48.17 | 48.38 | 48.03 | 48.10 | 10,618,567 | -0.05(-0.11%) |
Dec 20, 2019 | 48.12 | 48.35 | 47.71 | 48.15 | 27,210,078 | +0.57(+1.20%) |
Dec 19, 2019 | 47.33 | 47.60 | 47.23 | 47.58 | 15,282,541 | +0.36(+0.76%) |
Dec 18, 2019 | 47.76 | 47.96 | 47.19 | 47.22 | 17,276,118 | -0.45(-0.94%) |
Dec 17, 2019 | 47.65 | 47.81 | 47.55 | 47.67 | 10,537,746 | +0.00(+0.00%) |
Dec 16, 2019 | 47.90 | 48.03 | 47.62 | 47.67 | 10,889,526 | +0.00(+0.00%) |
Dec 13, 2019 | 47.25 | 47.78 | 47.16 | 47.67 | 14,924,602 | +0.25(+0.52%) |
Dec 12, 2019 | 47.31 | 47.69 | 47.25 | 47.42 | 12,824,941 | +0.17(+0.35%) |
Dec 11, 2019 | 47.25 | 47.43 | 47.00 | 47.25 | 10,137,211 | +0.16(+0.33%) |
Dec 10, 2019 | 47.33 | 47.36 | 47.06 | 47.10 | 10,268,182 | -0.26(-0.55%) |
Dec 09, 2019 | 47.56 | 47.75 | 47.32 | 47.36 | 15,854,881 | -0.31(-0.64%) |
Dec 06, 2019 | 47.57 | 47.74 | 47.45 | 47.67 | 8,955,172 | +0.20(+0.42%) |
Dec 05, 2019 | 47.48 | 47.55 | 47.15 | 47.46 | 16,061,317 | -0.09(-0.18%) |
Dec 04, 2019 | 47.12 | 47.57 | 47.05 | 47.55 | 15,554,344 | +0.43(+0.91%) |
Dec 03, 2019 | 47.04 | 47.16 | 46.77 | 47.12 | 18,084,062 | +0.04(+0.09%) |