Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.75 | 32.75 | 31.63 | 31.88 | 67,854,328 | +0.04(+0.11%) |
Jan 28, 2021 | 31.92 | 32.26 | 31.82 | 31.84 | 44,403,808 | +0.01(+0.03%) |
Jan 27, 2021 | 32.49 | 32.54 | 31.77 | 31.83 | 57,487,216 | -0.94(-2.87%) |
Jan 26, 2021 | 32.74 | 33.03 | 32.64 | 32.77 | 31,472,114 | +0.03(+0.08%) |
Jan 25, 2021 | 32.11 | 32.76 | 31.90 | 32.75 | 36,081,840 | +0.64(+2.00%) |
Jan 22, 2021 | 31.90 | 32.35 | 31.84 | 32.11 | 29,907,824 | +0.06(+0.19%) |
Jan 21, 2021 | 31.97 | 32.14 | 31.75 | 32.04 | 38,508,252 | -0.02(-0.05%) |
Jan 20, 2021 | 32.32 | 32.33 | 32.03 | 32.06 | 40,184,616 | -0.20(-0.63%) |
Jan 19, 2021 | 32.29 | 32.50 | 32.17 | 32.26 | 38,009,260 | +0.03(+0.08%) |
Jan 15, 2021 | 32.22 | 32.31 | 31.97 | 32.24 | 39,034,280 | -0.04(-0.14%) |
Jan 14, 2021 | 32.31 | 32.47 | 32.16 | 32.28 | 34,377,788 | -0.10(-0.30%) |
Jan 13, 2021 | 32.50 | 32.65 | 32.18 | 32.38 | 35,266,908 | -0.28(-0.86%) |
Jan 12, 2021 | 33.12 | 33.19 | 32.34 | 32.66 | 54,389,196 | -0.52(-1.56%) |
Jan 11, 2021 | 32.69 | 33.23 | 32.63 | 33.18 | 53,833,060 | +0.56(+1.72%) |
Jan 08, 2021 | 32.64 | 32.96 | 32.41 | 32.62 | 38,094,508 | +0.06(+0.19%) |
Jan 07, 2021 | 32.54 | 32.63 | 32.21 | 32.55 | 31,577,834 | +0.17(+0.52%) |
Jan 06, 2021 | 32.35 | 32.92 | 32.30 | 32.39 | 39,684,796 | -0.28(-0.86%) |
Jan 05, 2021 | 32.25 | 32.83 | 32.15 | 32.67 | 34,001,584 | +0.33(+1.03%) |
Jan 04, 2021 | 32.39 | 32.45 | 31.86 | 32.33 | 38,174,444 | +0.00(+0.00%) |
Dec 31, 2020 | 32.33 | 32.33 | 32.33 | 28,279,176 | +0.06(+0.19%) | |
Dec 30, 2020 | 32.53 | 32.71 | 32.24 | 32.27 | 28,279,176 | -0.27(-0.84%) |
Dec 29, 2020 | 32.41 | 32.68 | 32.32 | 32.54 | 26,317,088 | +0.20(+0.62%) |
Dec 28, 2020 | 32.82 | 33.01 | 32.22 | 32.34 | 30,655,614 | -0.40(-1.21%) |
Dec 24, 2020 | 32.85 | 33.00 | 32.66 | 32.74 | 16,837,502 | -0.15(-0.45%) |
Dec 23, 2020 | 32.51 | 33.07 | 32.40 | 32.89 | 41,109,592 | +0.61(+1.91%) |
Dec 22, 2020 | 32.69 | 32.79 | 32.15 | 32.27 | 38,325,836 | -0.56(-1.71%) |
Dec 21, 2020 | 32.75 | 32.85 | 32.42 | 32.83 | 46,364,436 | -0.26(-0.80%) |
Dec 18, 2020 | 33.37 | 33.46 | 32.94 | 33.10 | 68,600,808 | -0.31(-0.92%) |
Dec 17, 2020 | 33.23 | 33.48 | 32.77 | 33.41 | 59,093,884 | +0.17(+0.50%) |
Dec 16, 2020 | 33.54 | 33.79 | 33.15 | 33.24 | 64,008,212 | -0.76(-2.25%) |
Dec 15, 2020 | 34.31 | 34.42 | 33.56 | 34.00 | 74,809,792 | -0.44(-1.28%) |
Dec 14, 2020 | 36.56 | 36.59 | 34.32 | 34.44 | 107,683,992 | -1.68(-4.64%) |
Dec 11, 2020 | 36.87 | 36.95 | 35.74 | 36.12 | 69,144,864 | -0.54(-1.46%) |
Dec 10, 2020 | 36.73 | 37.09 | 36.40 | 36.66 | 63,707,144 | -0.11(-0.29%) |
Dec 09, 2020 | 37.83 | 37.84 | 36.13 | 36.76 | 97,672,480 | -0.62(-1.67%) |
Dec 08, 2020 | 36.37 | 37.57 | 36.32 | 37.38 | 98,596,704 | +1.15(+3.18%) |
Dec 07, 2020 | 35.72 | 36.37 | 35.46 | 36.23 | 54,332,512 | +0.80(+2.26%) |
Dec 04, 2020 | 35.04 | 35.53 | 35.04 | 35.43 | 40,264,128 | +0.22(+0.62%) |
Dec 03, 2020 | 36.00 | 36.04 | 34.71 | 35.22 | 77,696,632 | -0.62(-1.74%) |
Dec 02, 2020 | 35.55 | 36.37 | 35.40 | 35.84 | 95,553,512 | +1.22(+3.53%) |
Dec 01, 2020 | 34.61 | 35.58 | 34.27 | 34.62 | 82,537,048 | +0.97(+2.87%) |
Nov 30, 2020 | 33.34 | 34.08 | 33.03 | 33.65 | 74,026,832 | +0.95(+2.90%) |
Nov 27, 2020 | 32.31 | 32.73 | 32.28 | 32.70 | 28,775,996 | +0.61(+1.92%) |
Nov 25, 2020 | 32.09 | 32.11 | 31.83 | 32.09 | 30,687,194 | -0.06(-0.19%) |
Nov 24, 2020 | 31.74 | 32.27 | 31.64 | 32.15 | 48,268,332 | +0.07(+0.22%) |
Nov 23, 2020 | 32.53 | 32.58 | 31.81 | 32.08 | 49,491,888 | -0.16(-0.49%) |
Nov 20, 2020 | 32.24 | 32.77 | 32.01 | 32.24 | 69,027,376 | +0.45(+1.41%) |
Nov 19, 2020 | 32.15 | 32.18 | 31.50 | 31.79 | 48,947,776 | -0.11(-0.36%) |
Nov 18, 2020 | 32.44 | 32.87 | 31.89 | 31.90 | 72,026,632 | +0.25(+0.78%) |
Nov 17, 2020 | 32.05 | 32.06 | 31.46 | 31.66 | 53,326,144 | +0.55(+1.76%) |
Nov 16, 2020 | 31.55 | 31.63 | 30.71 | 31.11 | 85,823,368 | -1.08(-3.34%) |
Nov 13, 2020 | 31.56 | 32.22 | 31.42 | 32.19 | 45,902,280 | +0.89(+2.85%) |
Nov 12, 2020 | 31.90 | 31.95 | 31.04 | 31.29 | 53,242,636 | -0.79(-2.47%) |
Nov 11, 2020 | 32.40 | 33.50 | 31.59 | 32.09 | 67,050,956 | -0.15(-0.47%) |
Nov 10, 2020 | 33.71 | 33.79 | 32.05 | 32.24 | 91,050,816 | -0.43(-1.33%) |
Nov 09, 2020 | 34.89 | 34.99 | 31.99 | 32.67 | 261,464,912 | +2.33(+7.69%) |
Nov 06, 2020 | 30.33 | 30.60 | 30.08 | 30.34 | 27,175,108 | +0.01(+0.03%) |
Nov 05, 2020 | 31.04 | 31.09 | 30.33 | 30.33 | 38,590,068 | -0.47(-1.52%) |
Nov 04, 2020 | 30.57 | 31.45 | 30.49 | 30.79 | 46,996,396 | +0.94(+3.15%) |
Nov 03, 2020 | 30.05 | 30.21 | 29.76 | 29.85 | 24,850,084 | -0.03(-0.11%) |
Nov 02, 2020 | 29.64 | 29.90 | 29.32 | 29.89 | 24,640,342 | +0.62(+2.11%) |
Oct 30, 2020 | 29.07 | 29.31 | 28.74 | 29.27 | 29,499,640 | +0.16(+0.57%) |
Oct 29, 2020 | 29.27 | 29.40 | 28.54 | 29.10 | 31,676,892 | -0.14(-0.48%) |
Oct 28, 2020 | 30.36 | 30.63 | 29.14 | 29.24 | 38,934,432 | -1.63(-5.29%) |
Oct 27, 2020 | 30.55 | 31.45 | 30.41 | 30.88 | 42,377,536 | -0.40(-1.29%) |
Oct 26, 2020 | 31.24 | 31.36 | 30.92 | 31.28 | 38,824,144 | -0.21(-0.68%) |
Oct 23, 2020 | 31.29 | 31.58 | 31.06 | 31.50 | 35,145,796 | +0.62(+2.00%) |
Oct 22, 2020 | 30.59 | 30.99 | 30.55 | 30.88 | 22,123,538 | +0.29(+0.94%) |
Oct 21, 2020 | 30.81 | 30.89 | 30.57 | 30.59 | 21,826,510 | -0.34(-1.09%) |
Oct 20, 2020 | 31.24 | 31.26 | 30.81 | 30.93 | 25,735,504 | -0.40(-1.29%) |
Oct 19, 2020 | 31.69 | 32.05 | 31.05 | 31.33 | 36,717,496 | +0.02(+0.08%) |
Oct 16, 2020 | 30.58 | 31.45 | 30.54 | 31.31 | 49,448,356 | +1.15(+3.83%) |
Oct 15, 2020 | 30.22 | 30.31 | 30.04 | 30.15 | 18,509,530 | -0.26(-0.84%) |
Oct 14, 2020 | 30.53 | 30.77 | 30.17 | 30.41 | 25,445,560 | -0.03(-0.11%) |
Oct 13, 2020 | 30.25 | 30.62 | 30.22 | 30.44 | 24,776,822 | +0.07(+0.22%) |
Oct 12, 2020 | 30.27 | 30.67 | 30.08 | 30.37 | 22,325,656 | +0.02(+0.08%) |
Oct 09, 2020 | 30.38 | 30.62 | 30.18 | 30.35 | 27,220,738 | -0.08(-0.27%) |
Oct 08, 2020 | 30.19 | 30.67 | 30.12 | 30.43 | 20,536,250 | +0.35(+1.15%) |
Oct 07, 2020 | 29.91 | 30.18 | 29.72 | 30.08 | 25,485,450 | +0.25(+0.83%) |
Oct 06, 2020 | 30.52 | 30.55 | 29.77 | 29.84 | 29,017,092 | -0.48(-1.58%) |
Oct 05, 2020 | 30.13 | 30.42 | 29.98 | 30.32 | 22,308,510 | +0.31(+1.02%) |
Oct 02, 2020 | 29.75 | 30.24 | 29.72 | 30.01 | 24,683,872 | +0.01(+0.03%) |
Oct 01, 2020 | 30.45 | 30.60 | 29.83 | 30.00 | 25,893,364 | -0.27(-0.90%) |
Sep 30, 2020 | 29.92 | 30.49 | 29.90 | 30.27 | 26,022,796 | +0.44(+1.47%) |
Sep 29, 2020 | 30.05 | 30.14 | 29.72 | 29.84 | 15,546,622 | -0.18(-0.60%) |
Sep 28, 2020 | 29.83 | 30.18 | 29.83 | 30.02 | 17,289,524 | +0.28(+0.94%) |
Sep 25, 2020 | 29.32 | 29.82 | 29.30 | 29.74 | 16,522,426 | +0.24(+0.81%) |
Sep 24, 2020 | 29.66 | 29.73 | 29.32 | 29.50 | 23,984,866 | -0.20(-0.67%) |
Sep 23, 2020 | 29.98 | 30.01 | 29.67 | 29.70 | 26,566,668 | -0.21(-0.69%) |
Sep 22, 2020 | 29.54 | 29.97 | 29.48 | 29.90 | 26,129,804 | +0.19(+0.64%) |
Sep 21, 2020 | 30.00 | 30.09 | 29.19 | 29.71 | 30,593,080 | -0.50(-1.67%) |
Sep 18, 2020 | 30.34 | 30.58 | 30.17 | 30.22 | 36,453,204 | -0.16(-0.52%) |
Sep 17, 2020 | 30.34 | 30.50 | 30.15 | 30.37 | 20,558,192 | +0.03(+0.11%) |
Sep 16, 2020 | 30.75 | 30.78 | 30.29 | 30.34 | 25,568,520 | -0.15(-0.49%) |
Sep 15, 2020 | 30.68 | 30.81 | 30.37 | 30.49 | 25,286,894 | -0.04(-0.13%) |
Sep 14, 2020 | 29.99 | 30.97 | 29.93 | 30.53 | 33,994,004 | +0.78(+2.61%) |
Sep 11, 2020 | 29.48 | 29.79 | 29.24 | 29.75 | 27,728,912 | +0.35(+1.18%) |
Sep 10, 2020 | 29.86 | 29.96 | 29.35 | 29.41 | 24,898,604 | -0.44(-1.46%) |
Sep 09, 2020 | 29.94 | 30.23 | 29.81 | 29.85 | 31,604,534 | +0.21(+0.70%) |
Sep 08, 2020 | 30.16 | 30.20 | 29.43 | 29.64 | 30,736,936 | -0.35(-1.18%) |
Sep 04, 2020 | 30.10 | 30.22 | 29.59 | 29.99 | 30,906,694 | -0.03(-0.11%) |
Sep 03, 2020 | 30.83 | 30.93 | 29.78 | 30.03 | 41,339,408 | -0.66(-2.15%) |
Sep 02, 2020 | 30.33 | 30.77 | 30.03 | 30.69 | 33,425,082 | +0.26(+0.87%) |
Sep 01, 2020 | 31.17 | 31.20 | 30.12 | 30.42 | 41,582,924 | -0.75(-2.41%) |
Aug 31, 2020 | 31.21 | 31.36 | 30.93 | 31.17 | 34,539,412 | -0.10(-0.32%) |
Aug 28, 2020 | 31.24 | 31.40 | 30.85 | 31.27 | 37,759,640 | +0.04(+0.13%) |
Aug 27, 2020 | 31.31 | 31.35 | 31.08 | 31.23 | 25,477,984 | -0.16(-0.50%) |
Aug 26, 2020 | 31.50 | 31.57 | 31.07 | 31.39 | 27,693,224 | -0.30(-0.94%) |
Aug 25, 2020 | 31.77 | 31.81 | 31.31 | 31.68 | 30,150,770 | -0.35(-1.11%) |
Aug 24, 2020 | 32.19 | 32.20 | 31.79 | 32.04 | 28,713,834 | -0.03(-0.10%) |
Aug 21, 2020 | 32.10 | 32.17 | 31.82 | 32.07 | 29,290,648 | +0.13(+0.41%) |
Aug 20, 2020 | 31.50 | 32.00 | 31.45 | 31.94 | 25,250,260 | +0.38(+1.20%) |
Aug 19, 2020 | 31.74 | 31.85 | 31.45 | 31.56 | 18,041,642 | -0.08(-0.26%) |
Aug 18, 2020 | 31.72 | 31.73 | 31.49 | 31.64 | 12,472,303 | +0.01(+0.03%) |
Aug 17, 2020 | 31.38 | 31.68 | 31.30 | 31.64 | 20,109,280 | +0.24(+0.76%) |
Aug 14, 2020 | 31.36 | 31.67 | 31.29 | 31.40 | 14,838,132 | -0.09(-0.29%) |
Aug 13, 2020 | 31.40 | 31.50 | 31.25 | 31.49 | 17,638,134 | -0.13(-0.42%) |
Aug 12, 2020 | 31.21 | 31.80 | 31.19 | 31.62 | 22,961,188 | +0.45(+1.43%) |
Aug 11, 2020 | 31.81 | 31.83 | 31.07 | 31.17 | 24,523,748 | -0.50(-1.56%) |
Aug 10, 2020 | 31.80 | 31.89 | 31.56 | 31.67 | 22,961,998 | -0.05(-0.16%) |
Aug 07, 2020 | 31.59 | 31.85 | 31.48 | 31.72 | 26,564,910 | +0.15(+0.47%) |
Aug 06, 2020 | 31.98 | 32.25 | 31.47 | 31.57 | 24,046,958 | -0.15(-0.47%) |
Aug 05, 2020 | 31.73 | 31.78 | 31.45 | 31.72 | 28,280,188 | +0.05(+0.16%) |
Aug 04, 2020 | 31.60 | 31.91 | 31.42 | 31.67 | 33,798,748 | +0.03(+0.10%) |
Aug 03, 2020 | 31.85 | 31.89 | 31.53 | 31.64 | 35,688,912 | -0.11(-0.34%) |
Jul 31, 2020 | 31.90 | 31.97 | 31.23 | 31.74 | 32,782,280 | -0.21(-0.67%) |
Jul 30, 2020 | 31.58 | 32.12 | 31.51 | 31.96 | 37,103,016 | -0.12(-0.36%) |
Jul 29, 2020 | 32.11 | 32.23 | 31.41 | 32.07 | 42,983,716 | +0.20(+0.62%) |
Jul 28, 2020 | 31.48 | 32.13 | 31.09 | 31.88 | 65,447,416 | +1.21(+3.94%) |
Jul 27, 2020 | 30.52 | 30.84 | 30.41 | 30.67 | 32,032,852 | -0.10(-0.32%) |
Jul 24, 2020 | 31.07 | 31.17 | 30.49 | 30.77 | 39,336,380 | -0.61(-1.95%) |
Jul 23, 2020 | 32.05 | 32.20 | 31.19 | 31.38 | 69,241,552 | -0.12(-0.39%) |
Jul 22, 2020 | 31.23 | 31.64 | 30.65 | 31.50 | 105,232,184 | +1.53(+5.10%) |
Jul 21, 2020 | 30.18 | 30.29 | 29.83 | 29.97 | 27,407,816 | +0.16(+0.52%) |
Jul 20, 2020 | 30.63 | 30.73 | 29.67 | 29.82 | 42,609,884 | +0.20(+0.69%) |
Jul 17, 2020 | 29.30 | 29.68 | 29.18 | 29.61 | 27,137,306 | +0.53(+1.83%) |
Jul 16, 2020 | 29.08 | 29.12 | 28.80 | 29.08 | 21,392,232 | -0.10(-0.34%) |
Jul 15, 2020 | 29.40 | 29.41 | 28.98 | 29.18 | 30,530,410 | +0.40(+1.39%) |
Jul 14, 2020 | 28.89 | 28.94 | 28.49 | 28.78 | 38,095,376 | +0.02(+0.06%) |
Jul 13, 2020 | 28.37 | 29.18 | 28.20 | 28.76 | 65,674,128 | +1.13(+4.08%) |
Jul 10, 2020 | 27.50 | 27.81 | 27.35 | 27.64 | 28,406,204 | +0.30(+1.11%) |
Jul 09, 2020 | 27.56 | 27.68 | 27.04 | 27.33 | 23,637,426 | -0.28(-1.01%) |
Jul 08, 2020 | 27.78 | 28.08 | 27.42 | 27.61 | 28,165,158 | -0.19(-0.68%) |
Jul 07, 2020 | 27.82 | 28.06 | 27.74 | 27.80 | 29,199,782 | -0.39(-1.39%) |
Jul 06, 2020 | 28.55 | 28.58 | 28.09 | 28.19 | 31,521,332 | +0.00(+0.00%) |
Jul 02, 2020 | 28.28 | 28.47 | 27.81 | 28.19 | 52,576,672 | +0.63(+2.28%) |
Jul 01, 2020 | 28.22 | 28.22 | 27.55 | 27.56 | 85,204,008 | +0.85(+3.18%) |
Jun 30, 2020 | 26.57 | 26.86 | 26.33 | 26.71 | 29,556,468 | +0.05(+0.18%) |
Jun 29, 2020 | 26.52 | 26.69 | 26.31 | 26.66 | 27,816,140 | +0.49(+1.87%) |
Jun 26, 2020 | 26.35 | 26.37 | 25.82 | 26.17 | 48,956,780 | -0.23(-0.87%) |
Jun 25, 2020 | 26.23 | 26.45 | 26.00 | 26.40 | 31,837,528 | +0.11(+0.40%) |
Jun 24, 2020 | 26.72 | 26.74 | 26.14 | 26.30 | 35,786,480 | -0.47(-1.77%) |
Jun 23, 2020 | 27.12 | 27.16 | 26.75 | 26.77 | 43,760,560 | -0.28(-1.03%) |
Jun 22, 2020 | 27.23 | 27.25 | 26.89 | 27.05 | 27,093,542 | -0.25(-0.93%) |
Jun 19, 2020 | 27.52 | 27.56 | 27.05 | 27.30 | 51,016,568 | +0.15(+0.54%) |
Jun 18, 2020 | 27.18 | 27.34 | 26.94 | 27.15 | 37,483,744 | -0.26(-0.95%) |
Jun 17, 2020 | 27.44 | 27.58 | 27.21 | 27.42 | 31,943,886 | +0.13(+0.48%) |
Jun 16, 2020 | 27.44 | 27.74 | 26.73 | 27.29 | 64,576,712 | +0.03(+0.12%) |
Jun 15, 2020 | 27.20 | 27.55 | 26.76 | 27.25 | 42,086,640 | -0.32(-1.16%) |
Jun 12, 2020 | 27.84 | 27.86 | 27.00 | 27.57 | 44,019,152 | +0.37(+1.35%) |
Jun 11, 2020 | 29.08 | 29.15 | 27.19 | 27.20 | 73,340,528 | -2.14(-7.29%) |
Jun 10, 2020 | 29.70 | 29.78 | 29.32 | 29.34 | 34,317,408 | -0.24(-0.80%) |
Jun 09, 2020 | 29.82 | 29.95 | 29.55 | 29.58 | 25,170,354 | -0.31(-1.04%) |
Jun 08, 2020 | 29.25 | 29.90 | 29.15 | 29.89 | 35,060,908 | +0.49(+1.67%) |
Jun 05, 2020 | 29.61 | 29.81 | 29.31 | 29.40 | 42,629,192 | -0.02(-0.06%) |
Jun 04, 2020 | 29.17 | 29.65 | 29.16 | 29.42 | 31,363,466 | -0.12(-0.41%) |
Jun 03, 2020 | 29.65 | 29.74 | 29.03 | 29.54 | 44,992,424 | +0.00(+0.00%) |
Jun 02, 2020 | 29.03 | 29.54 | 28.80 | 29.54 | 49,575,932 | +0.57(+1.97%) |
Jun 01, 2020 | 29.00 | 29.19 | 28.52 | 28.97 | 89,331,856 | -2.23(-7.15%) |
May 29, 2020 | 31.26 | 31.39 | 30.70 | 31.20 | 56,487,284 | +0.01(+0.03%) |
May 28, 2020 | 30.91 | 31.40 | 30.81 | 31.19 | 26,159,250 | +0.63(+2.06%) |
May 27, 2020 | 30.56 | 30.67 | 30.20 | 30.56 | 30,081,726 | -0.07(-0.24%) |
May 26, 2020 | 30.76 | 30.94 | 30.59 | 30.63 | 27,012,308 | +0.00(+0.00%) |
May 22, 2020 | 30.32 | 30.66 | 30.19 | 30.63 | 18,327,992 | +0.20(+0.64%) |
May 21, 2020 | 30.69 | 30.76 | 30.27 | 30.44 | 20,498,078 | -0.30(-0.98%) |
May 20, 2020 | 31.00 | 31.21 | 30.67 | 30.74 | 20,324,284 | -0.04(-0.13%) |
May 19, 2020 | 30.92 | 31.06 | 30.48 | 30.78 | 22,612,422 | -0.32(-1.02%) |
May 18, 2020 | 31.32 | 31.42 | 30.74 | 31.10 | 26,290,580 | +0.25(+0.82%) |
May 15, 2020 | 31.01 | 31.18 | 30.54 | 30.85 | 29,568,600 | -0.13(-0.42%) |
May 14, 2020 | 30.06 | 31.01 | 30.05 | 30.98 | 25,958,012 | +0.71(+2.35%) |
May 13, 2020 | 30.48 | 30.57 | 29.88 | 30.27 | 28,562,416 | -0.25(-0.83%) |
May 12, 2020 | 31.14 | 31.24 | 30.50 | 30.52 | 22,452,810 | -0.60(-1.94%) |
May 11, 2020 | 30.43 | 31.21 | 30.36 | 31.13 | 29,752,940 | +0.72(+2.36%) |
May 08, 2020 | 30.43 | 30.54 | 30.26 | 30.41 | 23,112,974 | +0.21(+0.70%) |
May 07, 2020 | 31.38 | 31.44 | 30.14 | 30.19 | 38,946,444 | -0.96(-3.07%) |
May 06, 2020 | 31.52 | 31.55 | 31.15 | 31.15 | 28,201,856 | +0.00(+0.00%) |
May 05, 2020 | 31.39 | 31.43 | 30.96 | 31.15 | 28,261,696 | +0.72(+2.37%) |
May 04, 2020 | 30.41 | 30.67 | 30.26 | 30.43 | 23,332,826 | -0.02(-0.05%) |
May 01, 2020 | 30.62 | 30.69 | 30.24 | 30.45 | 26,602,430 | -0.58(-1.88%) |
Apr 30, 2020 | 30.74 | 31.15 | 30.22 | 31.03 | 34,539,392 | +0.19(+0.63%) |
Apr 29, 2020 | 31.11 | 31.18 | 30.50 | 30.83 | 31,094,470 | +0.17(+0.55%) |
Apr 28, 2020 | 31.59 | 31.72 | 30.24 | 30.66 | 41,827,072 | -0.34(-1.10%) |
Apr 27, 2020 | 30.41 | 31.17 | 30.39 | 31.00 | 27,424,300 | +0.77(+2.54%) |
Apr 24, 2020 | 29.80 | 30.28 | 29.75 | 30.24 | 20,361,746 | +0.56(+1.88%) |
Apr 23, 2020 | 29.35 | 30.25 | 29.35 | 29.68 | 23,675,698 | +0.36(+1.21%) |
Apr 22, 2020 | 29.90 | 29.93 | 29.22 | 29.32 | 23,674,940 | +0.51(+1.77%) |
Apr 21, 2020 | 28.94 | 29.06 | 28.61 | 28.81 | 28,119,792 | -0.37(-1.28%) |
Apr 20, 2020 | 29.43 | 29.86 | 29.18 | 29.18 | 26,418,904 | -0.67(-2.25%) |
Apr 17, 2020 | 29.52 | 29.93 | 29.21 | 29.86 | 28,625,624 | +0.83(+2.87%) |
Apr 16, 2020 | 29.22 | 29.33 | 28.78 | 29.02 | 24,210,456 | -0.07(-0.25%) |
Apr 15, 2020 | 28.96 | 29.31 | 28.78 | 29.09 | 24,996,950 | -0.38(-1.29%) |
Apr 14, 2020 | 29.06 | 29.63 | 28.58 | 29.48 | 25,620,650 | +0.95(+3.35%) |
Apr 13, 2020 | 29.09 | 29.10 | 28.08 | 28.52 | 21,428,506 | -0.11(-0.37%) |
Apr 09, 2020 | 28.33 | 28.93 | 28.19 | 28.63 | 36,027,188 | +0.64(+2.28%) |
Apr 08, 2020 | 27.49 | 28.15 | 27.05 | 27.99 | 29,935,150 | +0.80(+2.95%) |
Apr 07, 2020 | 28.31 | 28.45 | 27.17 | 27.19 | 28,409,312 | -0.78(-2.78%) |
Apr 06, 2020 | 27.44 | 28.23 | 27.32 | 27.96 | 47,502,800 | +0.75(+2.76%) |
Apr 03, 2020 | 26.39 | 27.41 | 26.39 | 27.21 | 38,516,584 | +0.62(+2.34%) |
Apr 02, 2020 | 25.80 | 26.69 | 25.68 | 26.59 | 31,872,896 | +0.91(+3.53%) |
Apr 01, 2020 | 25.82 | 26.11 | 25.50 | 25.68 | 31,327,368 | -0.72(-2.73%) |
Mar 31, 2020 | 26.21 | 26.69 | 26.08 | 26.40 | 34,564,564 | -0.02(-0.09%) |
Mar 30, 2020 | 25.12 | 26.57 | 25.12 | 26.43 | 35,121,272 | +1.43(+5.73%) |
Mar 27, 2020 | 24.91 | 25.67 | 24.80 | 24.99 | 44,912,796 | -0.69(-2.68%) |
Mar 26, 2020 | 24.18 | 25.88 | 24.17 | 25.68 | 50,763,296 | +1.62(+6.72%) |
Mar 25, 2020 | 23.86 | 24.85 | 23.46 | 24.06 | 52,305,712 | +0.04(+0.17%) |
Mar 24, 2020 | 23.87 | 24.31 | 23.38 | 24.02 | 52,133,004 | +0.98(+4.25%) |
Mar 23, 2020 | 23.26 | 23.93 | 22.55 | 23.04 | 61,984,372 | -0.42(-1.79%) |
Mar 20, 2020 | 24.49 | 24.81 | 23.38 | 23.47 | 61,567,024 | -1.14(-4.64%) |
Mar 19, 2020 | 26.06 | 26.09 | 24.27 | 24.61 | 70,151,472 | -1.57(-6.00%) |
Mar 18, 2020 | 24.89 | 26.38 | 24.52 | 26.18 | 51,461,604 | +0.16(+0.62%) |
Mar 17, 2020 | 25.59 | 26.41 | 24.74 | 26.01 | 63,587,656 | +1.60(+6.56%) |
Mar 16, 2020 | 24.22 | 26.11 | 23.98 | 24.41 | 59,803,016 | -2.05(-7.73%) |
Mar 13, 2020 | 25.29 | 26.60 | 24.45 | 26.46 | 71,025,904 | +2.18(+8.96%) |
Mar 12, 2020 | 24.65 | 25.88 | 24.27 | 24.28 | 73,571,344 | -1.74(-6.68%) |
Mar 11, 2020 | 27.31 | 27.40 | 25.61 | 26.02 | 76,681,928 | -1.96(-7.00%) |
Mar 10, 2020 | 27.96 | 28.04 | 26.70 | 27.98 | 47,560,004 | +0.67(+2.46%) |
Mar 09, 2020 | 27.06 | 28.06 | 26.82 | 27.31 | 50,643,616 | -1.02(-3.60%) |
Mar 06, 2020 | 28.07 | 28.45 | 27.60 | 28.33 | 48,010,328 | -0.36(-1.24%) |
Mar 05, 2020 | 28.84 | 29.26 | 28.43 | 28.68 | 41,162,628 | -0.76(-2.58%) |
Mar 04, 2020 | 28.39 | 29.49 | 28.27 | 29.44 | 45,401,808 | +1.70(+6.12%) |
Mar 03, 2020 | 28.46 | 28.94 | 27.39 | 27.74 | 54,152,304 | -0.47(-1.66%) |
Mar 02, 2020 | 27.43 | 28.27 | 27.05 | 28.21 | 49,286,072 | +1.18(+4.37%) |
Feb 28, 2020 | 27.09 | 27.45 | 26.31 | 27.03 | 77,499,376 | -0.55(-1.99%) |
Feb 27, 2020 | 27.86 | 28.88 | 27.58 | 27.58 | 64,999,440 | -0.50(-1.79%) |
Feb 26, 2020 | 27.70 | 28.48 | 27.52 | 28.08 | 56,207,896 | +0.64(+2.33%) |
Feb 25, 2020 | 28.05 | 28.10 | 27.27 | 27.45 | 49,111,680 | -0.60(-2.13%) |
Feb 24, 2020 | 28.34 | 28.63 | 27.99 | 28.04 | 44,527,764 | -0.85(-2.94%) |
Feb 21, 2020 | 28.93 | 28.97 | 28.74 | 28.89 | 38,033,196 | -0.11(-0.36%) |
Feb 20, 2020 | 28.88 | 29.17 | 28.64 | 29.00 | 50,374,024 | -0.31(-1.05%) |
Feb 19, 2020 | 29.44 | 29.52 | 29.29 | 29.31 | 20,813,156 | -0.01(-0.03%) |
Feb 18, 2020 | 29.56 | 29.66 | 29.34 | 29.31 | 21,110,288 | -0.22(-0.74%) |
Feb 14, 2020 | 29.90 | 29.96 | 29.46 | 29.53 | 24,639,938 | -0.34(-1.14%) |
Feb 13, 2020 | 30.40 | 30.40 | 29.83 | 29.87 | 25,917,554 | -0.66(-2.15%) |
Feb 12, 2020 | 30.81 | 30.89 | 30.51 | 30.53 | 26,904,824 | -0.28(-0.92%) |
Feb 11, 2020 | 30.65 | 30.84 | 30.54 | 30.81 | 18,796,160 | +0.23(+0.74%) |
Feb 10, 2020 | 30.91 | 30.91 | 30.51 | 30.58 | 23,456,428 | -0.19(-0.63%) |
Feb 07, 2020 | 31.03 | 31.06 | 30.68 | 30.78 | 25,691,900 | -0.17(-0.55%) |
Feb 06, 2020 | 31.09 | 31.14 | 30.76 | 30.95 | 24,682,686 | +0.07(+0.24%) |
Feb 05, 2020 | 30.62 | 31.20 | 30.59 | 30.87 | 34,535,776 | +0.39(+1.27%) |
Feb 04, 2020 | 30.80 | 30.93 | 30.44 | 30.49 | 36,537,388 | +0.15(+0.48%) |