Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.59 | 49.94 | 48.57 | 48.64 | 26,417,446 | -1.41(-2.82%) |
Nov 27, 2020 | 50.35 | 50.56 | 49.57 | 50.05 | 16,152,804 | -0.34(-0.68%) |
Nov 25, 2020 | 49.70 | 50.49 | 48.87 | 50.40 | 31,984,636 | +0.00(+0.00%) |
Nov 24, 2020 | 48.12 | 50.47 | 48.12 | 50.40 | 37,208,904 | +3.32(+7.05%) |
Nov 23, 2020 | 46.38 | 47.37 | 46.19 | 47.08 | 32,677,838 | +1.46(+3.19%) |
Nov 20, 2020 | 45.78 | 46.03 | 45.21 | 45.62 | 17,524,326 | -0.43(-0.94%) |
Nov 19, 2020 | 45.58 | 46.21 | 45.00 | 46.05 | 22,906,576 | +0.96(+2.14%) |
Nov 18, 2020 | 45.13 | 46.50 | 45.05 | 45.09 | 29,186,844 | +0.28(+0.63%) |
Nov 17, 2020 | 44.02 | 44.98 | 43.70 | 44.81 | 21,467,092 | +0.29(+0.65%) |
Nov 16, 2020 | 44.52 | 45.06 | 44.03 | 44.52 | 30,217,326 | +1.54(+3.58%) |
Nov 13, 2020 | 42.97 | 43.34 | 42.75 | 42.98 | 21,110,166 | +0.34(+0.79%) |
Nov 12, 2020 | 42.37 | 42.76 | 42.14 | 42.64 | 32,218,898 | -0.57(-1.33%) |
Nov 11, 2020 | 42.31 | 43.54 | 42.11 | 43.22 | 33,636,324 | +1.13(+2.69%) |
Nov 10, 2020 | 42.67 | 43.06 | 41.91 | 42.09 | 37,649,352 | +0.01(+0.02%) |
Nov 09, 2020 | 41.60 | 43.09 | 40.86 | 42.08 | 64,377,012 | +4.35(+11.54%) |
Nov 06, 2020 | 38.43 | 38.52 | 37.54 | 37.72 | 20,045,464 | -0.32(-0.84%) |
Nov 05, 2020 | 37.40 | 38.49 | 37.26 | 38.04 | 28,230,342 | +0.87(+2.35%) |
Nov 04, 2020 | 37.56 | 38.34 | 37.01 | 37.17 | 29,368,736 | -1.28(-3.33%) |
Nov 03, 2020 | 38.24 | 38.88 | 38.03 | 38.45 | 33,912,884 | +1.17(+3.13%) |
Nov 02, 2020 | 36.97 | 37.69 | 36.39 | 37.28 | 27,517,474 | +0.70(+1.91%) |
Oct 30, 2020 | 36.24 | 36.69 | 35.76 | 36.58 | 30,536,126 | +0.24(+0.66%) |
Oct 29, 2020 | 35.88 | 36.77 | 35.52 | 36.35 | 26,745,358 | +0.46(+1.29%) |
Oct 28, 2020 | 35.74 | 36.28 | 35.54 | 35.88 | 31,498,628 | -0.65(-1.79%) |
Oct 27, 2020 | 37.55 | 37.55 | 36.53 | 36.54 | 27,779,654 | -1.20(-3.19%) |
Oct 26, 2020 | 37.83 | 37.86 | 37.35 | 37.74 | 28,566,652 | -0.60(-1.57%) |
Oct 23, 2020 | 38.57 | 38.88 | 38.10 | 38.34 | 21,189,324 | +0.00(+0.00%) |
Oct 22, 2020 | 37.42 | 38.38 | 37.22 | 38.34 | 24,453,424 | +0.82(+2.19%) |
Oct 21, 2020 | 37.92 | 38.15 | 37.43 | 37.52 | 22,695,214 | -0.45(-1.17%) |
Oct 20, 2020 | 37.84 | 38.46 | 37.81 | 37.97 | 24,356,738 | +0.54(+1.45%) |
Oct 19, 2020 | 37.82 | 37.86 | 37.35 | 37.43 | 26,111,558 | -0.25(-0.67%) |
Oct 16, 2020 | 38.11 | 38.28 | 37.58 | 37.68 | 29,809,520 | -0.37(-0.96%) |
Oct 15, 2020 | 37.11 | 38.06 | 36.86 | 38.05 | 30,262,532 | +0.51(+1.35%) |
Oct 14, 2020 | 37.97 | 38.60 | 37.51 | 37.54 | 34,711,488 | -0.57(-1.49%) |
Oct 13, 2020 | 40.24 | 40.24 | 37.99 | 38.11 | 57,161,412 | -1.92(-4.79%) |
Oct 12, 2020 | 39.34 | 40.12 | 39.22 | 40.03 | 27,571,518 | +0.83(+2.11%) |
Oct 09, 2020 | 39.27 | 39.77 | 38.99 | 39.20 | 29,337,854 | +0.10(+0.25%) |
Oct 08, 2020 | 39.18 | 39.41 | 38.63 | 39.10 | 32,805,534 | -0.02(-0.04%) |
Oct 07, 2020 | 39.28 | 39.81 | 38.92 | 39.12 | 25,348,512 | +0.38(+0.97%) |
Oct 06, 2020 | 39.67 | 40.18 | 38.53 | 38.74 | 33,813,112 | -0.44(-1.11%) |
Oct 05, 2020 | 38.61 | 39.46 | 38.57 | 39.18 | 27,667,334 | +1.09(+2.86%) |
Oct 02, 2020 | 37.11 | 38.27 | 37.10 | 38.09 | 27,393,536 | +0.19(+0.51%) |
Oct 01, 2020 | 37.80 | 38.08 | 37.17 | 37.90 | 25,100,876 | +0.29(+0.77%) |
Sep 30, 2020 | 37.15 | 38.03 | 37.08 | 37.61 | 25,822,740 | +0.60(+1.63%) |
Sep 29, 2020 | 37.60 | 37.77 | 36.66 | 37.01 | 23,723,636 | -0.80(-2.12%) |
Sep 28, 2020 | 37.45 | 38.28 | 37.42 | 37.81 | 24,295,868 | +1.15(+3.14%) |
Sep 25, 2020 | 36.50 | 36.76 | 36.22 | 36.66 | 30,852,688 | -0.15(-0.40%) |
Sep 24, 2020 | 36.51 | 37.17 | 36.02 | 36.81 | 35,826,628 | +0.30(+0.81%) |
Sep 23, 2020 | 38.05 | 38.34 | 36.46 | 36.51 | 32,979,574 | -1.26(-3.33%) |
Sep 22, 2020 | 38.20 | 38.50 | 37.58 | 37.77 | 29,547,190 | -0.56(-1.46%) |
Sep 21, 2020 | 37.87 | 38.52 | 37.58 | 38.33 | 38,356,812 | -0.81(-2.07%) |
Sep 18, 2020 | 39.71 | 40.10 | 39.05 | 39.14 | 38,056,168 | -0.58(-1.47%) |
Sep 17, 2020 | 39.66 | 39.98 | 39.27 | 39.72 | 32,936,336 | -0.43(-1.06%) |
Sep 16, 2020 | 39.44 | 40.80 | 38.93 | 40.15 | 52,168,552 | +1.06(+2.70%) |
Sep 15, 2020 | 41.98 | 42.22 | 38.97 | 39.09 | 97,009,464 | -2.91(-6.94%) |
Sep 14, 2020 | 44.92 | 45.44 | 41.79 | 42.01 | 67,357,240 | -2.49(-5.59%) |
Sep 11, 2020 | 44.40 | 45.09 | 44.32 | 44.49 | 24,108,494 | +0.04(+0.10%) |
Sep 10, 2020 | 45.12 | 45.80 | 44.23 | 44.45 | 25,578,242 | -0.39(-0.88%) |
Sep 09, 2020 | 44.67 | 45.01 | 44.16 | 44.84 | 21,999,300 | +0.31(+0.71%) |
Sep 08, 2020 | 45.30 | 45.45 | 44.20 | 44.53 | 32,222,058 | -1.29(-2.82%) |
Sep 04, 2020 | 45.78 | 46.55 | 44.88 | 45.82 | 28,797,416 | +0.89(+1.98%) |
Sep 03, 2020 | 45.75 | 46.80 | 44.70 | 44.93 | 28,646,634 | -0.39(-0.87%) |
Sep 02, 2020 | 44.53 | 45.49 | 44.20 | 45.32 | 17,586,090 | +0.65(+1.46%) |
Sep 01, 2020 | 44.39 | 44.98 | 44.09 | 44.67 | 19,378,726 | +0.07(+0.16%) |
Aug 31, 2020 | 45.29 | 45.40 | 44.58 | 44.60 | 18,650,462 | -1.01(-2.22%) |
Aug 28, 2020 | 45.43 | 45.69 | 44.95 | 45.61 | 19,474,476 | +0.49(+1.08%) |
Aug 27, 2020 | 44.25 | 45.55 | 44.19 | 45.12 | 22,219,038 | +0.76(+1.71%) |
Aug 26, 2020 | 45.07 | 45.18 | 44.33 | 44.36 | 16,659,289 | -0.70(-1.55%) |
Aug 25, 2020 | 45.24 | 45.81 | 44.47 | 45.06 | 19,763,634 | +0.51(+1.16%) |
Aug 24, 2020 | 43.53 | 44.61 | 43.14 | 44.55 | 22,622,766 | +1.54(+3.57%) |
Aug 21, 2020 | 43.14 | 43.69 | 42.89 | 43.01 | 19,962,418 | -0.24(-0.56%) |
Aug 20, 2020 | 43.21 | 43.63 | 42.95 | 43.26 | 18,243,574 | -0.54(-1.24%) |
Aug 19, 2020 | 44.22 | 44.78 | 43.62 | 43.80 | 23,870,374 | -0.12(-0.28%) |
Aug 18, 2020 | 44.95 | 44.96 | 43.87 | 43.92 | 19,595,502 | -0.94(-2.10%) |
Aug 17, 2020 | 45.92 | 46.08 | 44.80 | 44.86 | 22,654,878 | -1.32(-2.85%) |
Aug 14, 2020 | 45.76 | 46.54 | 45.68 | 46.18 | 15,887,981 | +0.03(+0.08%) |
Aug 13, 2020 | 46.09 | 46.66 | 45.86 | 46.14 | 15,818,896 | -0.40(-0.86%) |
Aug 12, 2020 | 47.93 | 48.00 | 46.01 | 46.54 | 22,173,142 | -0.36(-0.76%) |
Aug 11, 2020 | 47.50 | 48.01 | 46.71 | 46.90 | 28,930,930 | +0.79(+1.70%) |
Aug 10, 2020 | 45.62 | 46.42 | 45.59 | 46.12 | 19,314,122 | +0.65(+1.42%) |
Aug 07, 2020 | 44.08 | 45.57 | 43.74 | 45.47 | 24,642,400 | +1.07(+2.42%) |
Aug 06, 2020 | 44.28 | 44.75 | 44.13 | 44.40 | 12,630,413 | -0.13(-0.29%) |
Aug 05, 2020 | 44.06 | 44.76 | 44.03 | 44.53 | 18,853,880 | +0.79(+1.79%) |
Aug 04, 2020 | 43.82 | 43.90 | 43.49 | 43.74 | 18,597,266 | -0.22(-0.50%) |
Aug 03, 2020 | 44.11 | 44.36 | 43.35 | 43.96 | 18,179,226 | +0.33(+0.76%) |
Jul 31, 2020 | 43.85 | 43.89 | 43.07 | 43.63 | 25,776,346 | -0.31(-0.69%) |
Jul 30, 2020 | 44.14 | 44.22 | 43.06 | 43.94 | 27,918,556 | -1.43(-3.14%) |
Jul 29, 2020 | 44.20 | 45.42 | 44.04 | 45.36 | 19,666,372 | +1.08(+2.44%) |
Jul 28, 2020 | 44.07 | 44.62 | 44.02 | 44.28 | 15,189,883 | -0.02(-0.04%) |
Jul 27, 2020 | 44.45 | 44.45 | 43.70 | 44.30 | 16,196,005 | -0.33(-0.74%) |
Jul 24, 2020 | 45.00 | 45.33 | 44.48 | 44.63 | 18,824,754 | -0.35(-0.79%) |
Jul 23, 2020 | 44.44 | 45.11 | 44.16 | 44.98 | 19,783,058 | +0.36(+0.81%) |
Jul 22, 2020 | 44.51 | 45.15 | 44.18 | 44.62 | 20,691,978 | -0.06(-0.14%) |
Jul 21, 2020 | 43.96 | 44.76 | 43.76 | 44.68 | 25,413,558 | +1.37(+3.17%) |
Jul 20, 2020 | 43.18 | 43.69 | 42.97 | 43.31 | 27,161,034 | -0.07(-0.16%) |
Jul 17, 2020 | 44.24 | 44.46 | 43.36 | 43.37 | 22,927,024 | -1.07(-2.41%) |
Jul 16, 2020 | 44.29 | 45.31 | 44.00 | 44.45 | 21,788,798 | -0.33(-0.73%) |
Jul 15, 2020 | 44.83 | 45.01 | 43.77 | 44.77 | 32,041,872 | +1.46(+3.37%) |
Jul 14, 2020 | 44.30 | 44.98 | 43.19 | 43.31 | 41,363,356 | -1.77(-3.93%) |
Jul 13, 2020 | 46.06 | 46.29 | 44.79 | 45.08 | 31,398,024 | -0.39(-0.85%) |
Jul 10, 2020 | 42.71 | 45.51 | 42.71 | 45.47 | 32,451,130 | +2.76(+6.47%) |
Jul 09, 2020 | 43.82 | 44.12 | 42.35 | 42.71 | 28,082,096 | -1.26(-2.87%) |
Jul 08, 2020 | 43.36 | 44.11 | 43.13 | 43.97 | 22,124,372 | +0.51(+1.17%) |
Jul 07, 2020 | 44.26 | 44.35 | 43.26 | 43.46 | 24,582,770 | -1.43(-3.17%) |
Jul 06, 2020 | 44.80 | 45.40 | 44.21 | 44.89 | 26,160,674 | +1.23(+2.81%) |
Jul 02, 2020 | 45.02 | 45.30 | 43.43 | 43.66 | 25,521,466 | +0.17(+0.40%) |
Jul 01, 2020 | 44.70 | 44.90 | 43.31 | 43.49 | 22,234,212 | -0.65(-1.47%) |
Jun 30, 2020 | 43.02 | 44.52 | 42.88 | 44.13 | 27,043,896 | +0.70(+1.61%) |
Jun 29, 2020 | 43.43 | 43.98 | 42.85 | 43.44 | 26,126,282 | +0.61(+1.43%) |
Jun 26, 2020 | 45.21 | 45.21 | 42.73 | 42.82 | 41,017,140 | -2.68(-5.88%) |
Jun 25, 2020 | 43.44 | 45.59 | 43.30 | 45.50 | 32,534,038 | +1.62(+3.68%) |
Jun 24, 2020 | 44.63 | 44.77 | 43.32 | 43.88 | 31,489,400 | -1.85(-4.04%) |
Jun 23, 2020 | 45.73 | 46.41 | 45.34 | 45.73 | 25,561,540 | +0.77(+1.71%) |
Jun 22, 2020 | 44.78 | 45.40 | 44.50 | 44.96 | 26,204,394 | -0.74(-1.63%) |
Jun 19, 2020 | 46.69 | 46.72 | 44.53 | 45.71 | 58,330,128 | -0.10(-0.23%) |
Jun 18, 2020 | 45.49 | 46.34 | 44.94 | 45.81 | 25,786,818 | +0.03(+0.08%) |
Jun 17, 2020 | 47.24 | 47.33 | 45.67 | 45.78 | 27,456,258 | -1.25(-2.66%) |
Jun 16, 2020 | 48.63 | 48.71 | 45.19 | 47.03 | 43,565,584 | +1.27(+2.77%) |
Jun 15, 2020 | 43.15 | 45.78 | 42.96 | 45.76 | 42,331,568 | +0.63(+1.40%) |
Jun 12, 2020 | 44.39 | 45.30 | 43.01 | 45.13 | 45,201,268 | +3.33(+7.98%) |
Jun 11, 2020 | 44.63 | 46.22 | 41.63 | 41.79 | 71,800,832 | -6.45(-13.37%) |
Jun 10, 2020 | 50.87 | 51.08 | 48.25 | 48.25 | 42,484,088 | -3.14(-6.12%) |
Jun 09, 2020 | 50.96 | 51.99 | 49.79 | 51.39 | 35,215,284 | -1.50(-2.84%) |
Jun 08, 2020 | 52.39 | 52.97 | 51.62 | 52.89 | 37,715,436 | +2.06(+4.04%) |
Jun 05, 2020 | 53.18 | 53.95 | 50.39 | 50.84 | 51,694,784 | +2.77(+5.77%) |
Jun 04, 2020 | 46.03 | 48.10 | 45.44 | 48.06 | 38,293,716 | +2.00(+4.33%) |
Jun 03, 2020 | 45.40 | 46.43 | 45.27 | 46.07 | 38,569,148 | +2.16(+4.92%) |
Jun 02, 2020 | 43.80 | 44.30 | 43.32 | 43.91 | 31,978,438 | +1.20(+2.81%) |
Jun 01, 2020 | 41.58 | 42.91 | 41.30 | 42.71 | 26,479,706 | +1.33(+3.21%) |
May 29, 2020 | 41.47 | 42.74 | 41.08 | 41.38 | 41,566,180 | -1.08(-2.54%) |
May 28, 2020 | 45.77 | 45.78 | 42.42 | 42.46 | 44,007,052 | -2.68(-5.93%) |
May 27, 2020 | 44.64 | 45.25 | 43.06 | 45.14 | 50,540,928 | +3.53(+8.49%) |
May 26, 2020 | 39.90 | 42.23 | 39.71 | 41.60 | 39,852,588 | +3.52(+9.23%) |
May 22, 2020 | 38.67 | 38.91 | 37.73 | 38.09 | 26,203,420 | -0.78(-2.00%) |
May 21, 2020 | 39.01 | 39.55 | 38.68 | 38.87 | 25,104,354 | -0.41(-1.03%) |
May 20, 2020 | 39.36 | 39.97 | 39.06 | 39.27 | 27,594,054 | +0.90(+2.34%) |
May 19, 2020 | 39.10 | 39.55 | 38.18 | 38.37 | 31,567,796 | -1.07(-2.71%) |
May 18, 2020 | 38.05 | 39.65 | 37.56 | 39.44 | 45,612,356 | +3.24(+8.95%) |
May 15, 2020 | 35.91 | 36.66 | 35.50 | 36.21 | 32,991,832 | -0.12(-0.33%) |
May 14, 2020 | 34.54 | 36.36 | 33.48 | 36.33 | 47,426,832 | +1.26(+3.60%) |
May 13, 2020 | 36.28 | 36.45 | 34.75 | 35.07 | 40,924,464 | -1.51(-4.13%) |
May 12, 2020 | 38.34 | 38.60 | 36.55 | 36.58 | 38,531,060 | -1.49(-3.90%) |
May 11, 2020 | 39.05 | 39.08 | 37.84 | 38.06 | 40,244,336 | -1.94(-4.86%) |
May 08, 2020 | 39.14 | 40.09 | 39.09 | 40.01 | 26,536,062 | +1.45(+3.76%) |
May 07, 2020 | 37.59 | 39.00 | 37.52 | 38.56 | 34,551,572 | +1.46(+3.93%) |
May 06, 2020 | 38.43 | 38.88 | 36.90 | 37.10 | 28,969,424 | -0.86(-2.28%) |
May 05, 2020 | 39.99 | 40.03 | 37.93 | 37.96 | 31,643,926 | -1.01(-2.59%) |
May 04, 2020 | 38.89 | 39.18 | 37.99 | 38.97 | 30,490,936 | -0.35(-0.88%) |
May 01, 2020 | 40.00 | 40.14 | 39.06 | 39.32 | 32,510,294 | -2.19(-5.27%) |
Apr 30, 2020 | 41.94 | 42.53 | 41.06 | 41.50 | 33,553,418 | -1.45(-3.38%) |
Apr 29, 2020 | 42.47 | 43.29 | 41.41 | 42.95 | 38,534,128 | +2.61(+6.46%) |
Apr 28, 2020 | 41.83 | 42.38 | 40.11 | 40.35 | 33,884,628 | +0.56(+1.40%) |
Apr 27, 2020 | 37.75 | 40.01 | 37.37 | 39.79 | 36,183,224 | +2.96(+8.03%) |
Apr 24, 2020 | 36.75 | 37.04 | 35.66 | 36.83 | 30,785,896 | +0.55(+1.51%) |
Apr 23, 2020 | 36.45 | 37.38 | 36.12 | 36.29 | 28,037,086 | +0.19(+0.52%) |
Apr 22, 2020 | 36.75 | 36.85 | 35.77 | 36.10 | 25,615,370 | +0.57(+1.61%) |
Apr 21, 2020 | 36.19 | 36.84 | 35.10 | 35.53 | 41,334,760 | -2.09(-5.54%) |
Apr 20, 2020 | 37.09 | 38.83 | 36.65 | 37.61 | 39,146,488 | -1.23(-3.17%) |
Apr 17, 2020 | 36.88 | 38.99 | 36.45 | 38.84 | 48,270,352 | +4.21(+12.17%) |
Apr 16, 2020 | 36.50 | 36.61 | 34.27 | 34.63 | 44,030,540 | -2.00(-5.46%) |
Apr 15, 2020 | 37.06 | 37.83 | 36.42 | 36.63 | 37,705,728 | -2.19(-5.64%) |
Apr 14, 2020 | 40.73 | 40.80 | 37.20 | 38.82 | 47,305,668 | -1.08(-2.70%) |
Apr 13, 2020 | 40.59 | 40.65 | 38.69 | 39.89 | 32,682,302 | -0.62(-1.54%) |
Apr 09, 2020 | 40.12 | 42.06 | 39.62 | 40.52 | 51,085,984 | +2.69(+7.12%) |
Apr 08, 2020 | 36.62 | 37.98 | 35.87 | 37.83 | 38,536,092 | +2.57(+7.30%) |
Apr 07, 2020 | 38.30 | 38.96 | 35.14 | 35.25 | 41,200,668 | +0.11(+0.32%) |
Apr 06, 2020 | 34.01 | 35.33 | 33.77 | 35.14 | 35,167,120 | +3.10(+9.68%) |
Apr 03, 2020 | 33.33 | 33.72 | 31.34 | 32.04 | 29,635,328 | -1.49(-4.44%) |
Apr 02, 2020 | 32.78 | 33.89 | 31.88 | 33.53 | 34,550,900 | +0.62(+1.87%) |
Apr 01, 2020 | 33.45 | 34.40 | 32.48 | 32.91 | 34,180,956 | -3.09(-8.57%) |
Mar 31, 2020 | 37.29 | 37.79 | 35.59 | 36.00 | 30,666,876 | -1.68(-4.45%) |
Mar 30, 2020 | 37.65 | 37.83 | 35.53 | 37.67 | 32,126,678 | +0.24(+0.64%) |
Mar 27, 2020 | 37.71 | 38.89 | 36.75 | 37.43 | 29,819,620 | -1.90(-4.82%) |
Mar 26, 2020 | 37.33 | 39.56 | 36.75 | 39.33 | 36,926,964 | +3.56(+9.94%) |
Mar 25, 2020 | 36.16 | 38.20 | 33.70 | 35.77 | 44,702,648 | +1.03(+2.95%) |
Mar 24, 2020 | 32.18 | 34.97 | 31.91 | 34.75 | 39,862,560 | +4.50(+14.89%) |
Mar 23, 2020 | 32.09 | 32.60 | 29.59 | 30.25 | 38,620,032 | -2.28(-7.02%) |
Mar 20, 2020 | 34.58 | 35.03 | 31.79 | 32.53 | 44,655,888 | -1.35(-3.99%) |
Mar 19, 2020 | 30.31 | 35.24 | 29.23 | 33.88 | 50,769,480 | +2.74(+8.81%) |
Mar 18, 2020 | 31.67 | 32.47 | 27.35 | 31.13 | 56,545,492 | -3.26(-9.49%) |
Mar 17, 2020 | 35.89 | 37.59 | 33.16 | 34.40 | 60,386,332 | -0.80(-2.28%) |
Mar 16, 2020 | 34.60 | 38.65 | 33.82 | 35.20 | 41,089,756 | -8.42(-19.30%) |
Mar 13, 2020 | 40.87 | 43.79 | 38.72 | 43.62 | 47,412,548 | +6.65(+17.98%) |
Mar 12, 2020 | 38.71 | 41.88 | 36.59 | 36.97 | 53,749,292 | -6.44(-14.83%) |
Mar 11, 2020 | 46.11 | 46.43 | 42.75 | 43.41 | 42,968,360 | -4.09(-8.62%) |
Mar 10, 2020 | 46.77 | 47.60 | 44.01 | 47.50 | 38,054,888 | +3.60(+8.20%) |
Mar 09, 2020 | 46.41 | 47.53 | 43.59 | 43.90 | 41,678,664 | -8.47(-16.17%) |
Mar 06, 2020 | 51.67 | 53.25 | 51.06 | 52.37 | 35,005,540 | -1.89(-3.48%) |
Mar 05, 2020 | 55.38 | 55.65 | 53.85 | 54.26 | 31,909,260 | -3.33(-5.79%) |
Mar 04, 2020 | 56.45 | 57.70 | 55.00 | 57.59 | 28,285,702 | +2.00(+3.60%) |
Mar 03, 2020 | 57.99 | 58.48 | 55.10 | 55.59 | 34,566,740 | -2.17(-3.76%) |
Mar 02, 2020 | 54.57 | 57.78 | 53.94 | 57.76 | 33,936,728 | +3.53(+6.51%) |
Feb 28, 2020 | 52.99 | 55.08 | 52.42 | 54.23 | 53,859,724 | -0.85(-1.54%) |
Feb 27, 2020 | 56.49 | 57.17 | 55.04 | 55.08 | 40,545,864 | -3.19(-5.47%) |
Feb 26, 2020 | 59.84 | 60.34 | 58.25 | 58.27 | 29,898,768 | -1.07(-1.80%) |
Feb 25, 2020 | 62.07 | 62.57 | 58.97 | 59.34 | 32,114,024 | -2.65(-4.27%) |
Feb 24, 2020 | 62.71 | 63.28 | 61.91 | 61.99 | 24,674,308 | -3.34(-5.12%) |
Feb 21, 2020 | 66.28 | 66.63 | 65.08 | 65.33 | 16,404,916 | -1.52(-2.28%) |
Feb 20, 2020 | 66.37 | 67.25 | 66.07 | 66.85 | 13,756,775 | +0.15(+0.22%) |
Feb 19, 2020 | 66.55 | 66.99 | 66.34 | 66.70 | 10,696,157 | +0.40(+0.61%) |
Feb 18, 2020 | 67.18 | 67.40 | 66.24 | 66.30 | 12,103,210 | -1.03(-1.54%) |
Feb 14, 2020 | 67.42 | 67.59 | 67.05 | 67.34 | 10,597,084 | -0.18(-0.27%) |
Feb 13, 2020 | 67.42 | 67.75 | 67.19 | 67.52 | 10,466,817 | -0.28(-0.42%) |
Feb 12, 2020 | 68.28 | 69.02 | 67.77 | 67.80 | 11,096,420 | +0.21(+0.30%) |
Feb 11, 2020 | 67.30 | 67.99 | 67.21 | 67.59 | 11,042,530 | +0.52(+0.78%) |
Feb 10, 2020 | 66.73 | 67.29 | 66.70 | 67.07 | 9,847,188 | -0.18(-0.27%) |
Feb 07, 2020 | 66.77 | 67.56 | 66.71 | 67.25 | 9,760,691 | -0.24(-0.35%) |
Feb 06, 2020 | 68.20 | 68.25 | 67.00 | 67.49 | 15,001,297 | +0.10(+0.15%) |
Feb 05, 2020 | 66.59 | 67.50 | 66.50 | 67.39 | 15,293,071 | +2.01(+3.07%) |
Feb 04, 2020 | 65.59 | 66.04 | 65.32 | 65.38 | 14,240,649 | +1.17(+1.82%) |
Feb 03, 2020 | 63.84 | 65.13 | 63.84 | 64.21 | 12,984,095 | +0.62(+0.97%) |
Jan 31, 2020 | 64.92 | 65.11 | 63.17 | 63.59 | 20,010,136 | -2.15(-3.26%) |
Jan 30, 2020 | 64.30 | 65.83 | 64.10 | 65.74 | 14,715,425 | +0.81(+1.24%) |
Jan 29, 2020 | 65.83 | 66.14 | 64.87 | 64.93 | 11,164,752 | -0.65(-0.98%) |
Jan 28, 2020 | 65.55 | 66.33 | 65.19 | 65.58 | 12,903,918 | +0.45(+0.69%) |
Jan 27, 2020 | 64.74 | 65.37 | 64.40 | 65.13 | 18,679,828 | -1.45(-2.18%) |
Jan 24, 2020 | 67.60 | 67.64 | 65.92 | 66.58 | 17,710,398 | -1.17(-1.73%) |
Jan 23, 2020 | 67.56 | 67.99 | 67.00 | 67.75 | 13,684,714 | -0.25(-0.37%) |
Jan 22, 2020 | 68.09 | 68.33 | 67.80 | 68.00 | 9,476,690 | +0.17(+0.25%) |
Jan 21, 2020 | 68.33 | 68.69 | 67.81 | 67.83 | 12,392,431 | -1.04(-1.50%) |
Jan 17, 2020 | 68.90 | 69.11 | 68.60 | 68.87 | 14,620,856 | +0.10(+0.15%) |
Jan 16, 2020 | 69.58 | 69.73 | 68.64 | 68.77 | 12,264,838 | -0.20(-0.30%) |
Jan 15, 2020 | 69.39 | 69.66 | 68.54 | 68.97 | 18,917,684 | -0.57(-0.82%) |
Jan 14, 2020 | 68.94 | 70.56 | 68.74 | 69.54 | 29,413,428 | +1.07(+1.56%) |
Jan 13, 2020 | 67.49 | 68.52 | 67.07 | 68.47 | 19,512,770 | +1.19(+1.77%) |
Jan 10, 2020 | 67.92 | 67.93 | 67.13 | 67.28 | 11,852,633 | -0.70(-1.04%) |
Jan 09, 2020 | 68.75 | 68.75 | 67.69 | 67.99 | 15,189,644 | +0.61(+0.91%) |
Jan 08, 2020 | 66.88 | 67.92 | 66.80 | 67.38 | 13,300,921 | +0.64(+0.95%) |
Jan 07, 2020 | 67.33 | 67.33 | 66.84 | 66.74 | 12,336,650 | -0.71(-1.06%) |
Jan 06, 2020 | 66.83 | 67.54 | 66.83 | 67.45 | 11,848,607 | -0.21(-0.31%) |
Jan 03, 2020 | 67.75 | 68.36 | 67.45 | 67.66 | 14,908,253 | -1.30(-1.88%) |
Jan 02, 2020 | 68.03 | 68.99 | 67.94 | 68.96 | 14,992,933 | +1.14(+1.68%) |
Dec 31, 2019 | 67.34 | 67.87 | 67.16 | 67.83 | 9,460,622 | +0.32(+0.48%) |
Dec 30, 2019 | 68.05 | 68.28 | 67.36 | 67.50 | 11,878,678 | -0.14(-0.20%) |
Dec 27, 2019 | 67.92 | 68.07 | 67.56 | 67.64 | 12,800,816 | -0.14(-0.20%) |
Dec 26, 2019 | 66.86 | 67.78 | 66.77 | 67.78 | 14,125,884 | +1.05(+1.58%) |
Dec 24, 2019 | 66.82 | 67.02 | 66.61 | 66.72 | 5,390,152 | -0.14(-0.22%) |
Dec 23, 2019 | 66.79 | 67.05 | 66.59 | 66.87 | 10,902,904 | +0.21(+0.32%) |
Dec 20, 2019 | 67.02 | 67.11 | 66.26 | 66.65 | 37,714,572 | +0.26(+0.40%) |
Dec 19, 2019 | 66.22 | 66.66 | 66.17 | 66.39 | 15,319,507 | +0.24(+0.36%) |
Dec 18, 2019 | 65.97 | 66.50 | 65.93 | 66.15 | 14,891,785 | +0.15(+0.23%) |
Dec 17, 2019 | 65.62 | 66.33 | 65.48 | 66.00 | 16,972,090 | +0.70(+1.08%) |
Dec 16, 2019 | 65.68 | 65.88 | 65.29 | 65.30 | 16,451,488 | +0.44(+0.68%) |
Dec 13, 2019 | 65.41 | 66.08 | 64.57 | 64.85 | 15,838,886 | -0.56(-0.86%) |
Dec 12, 2019 | 64.36 | 65.81 | 64.20 | 65.41 | 18,644,460 | +1.27(+1.99%) |
Dec 11, 2019 | 64.63 | 64.70 | 64.10 | 64.14 | 12,349,800 | -0.20(-0.30%) |
Dec 10, 2019 | 63.73 | 64.75 | 63.56 | 64.34 | 15,335,360 | +0.38(+0.60%) |
Dec 09, 2019 | 63.83 | 64.46 | 63.74 | 63.95 | 10,385,361 | -0.41(-0.63%) |
Dec 06, 2019 | 64.46 | 64.71 | 64.18 | 64.36 | 11,636,730 | +0.93(+1.47%) |
Dec 05, 2019 | 63.38 | 63.55 | 63.12 | 63.43 | 11,285,362 | +0.41(+0.65%) |
Dec 04, 2019 | 62.68 | 63.33 | 62.33 | 63.02 | 9,736,691 | +0.76(+1.23%) |
Dec 03, 2019 | 62.30 | 62.38 | 61.55 | 62.26 | 16,240,006 | -1.01(-1.60%) |