Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.87 | 41.40 | 40.20 | 41.35 | 2,165,029 | +0.36(+0.88%) |
Nov 27, 2020 | 41.32 | 41.47 | 40.84 | 40.99 | 890,100 | -0.16(-0.39%) |
Nov 25, 2020 | 40.37 | 41.19 | 40.11 | 41.15 | 1,773,800 | +0.75(+1.86%) |
Nov 24, 2020 | 40.46 | 40.52 | 40.06 | 40.40 | 1,885,623 | +0.36(+0.90%) |
Nov 23, 2020 | 40.05 | 40.38 | 39.68 | 40.04 | 2,381,793 | +0.23(+0.58%) |
Nov 20, 2020 | 39.80 | 40.19 | 39.73 | 39.81 | 2,250,300 | +0.03(+0.08%) |
Nov 19, 2020 | 39.61 | 40.09 | 39.32 | 39.78 | 2,391,825 | +0.36(+0.91%) |
Nov 18, 2020 | 40.36 | 40.58 | 39.39 | 39.42 | 2,700,024 | -0.76(-1.89%) |
Nov 17, 2020 | 39.44 | 40.19 | 39.31 | 40.18 | 2,598,079 | +0.38(+0.95%) |
Nov 16, 2020 | 39.85 | 39.89 | 39.13 | 39.80 | 2,751,007 | +0.41(+1.04%) |
Nov 13, 2020 | 38.81 | 39.67 | 38.81 | 39.39 | 2,913,400 | +1.24(+3.25%) |
Nov 12, 2020 | 39.27 | 39.50 | 37.73 | 38.15 | 5,973,282 | -1.42(-3.59%) |
Nov 11, 2020 | 39.43 | 39.95 | 39.18 | 39.57 | 3,080,446 | +0.44(+1.12%) |
Nov 10, 2020 | 39.03 | 39.16 | 38.31 | 39.13 | 4,527,233 | +0.61(+1.58%) |
Nov 09, 2020 | 39.41 | 40.25 | 38.52 | 38.52 | 7,212,652 | +0.39(+1.02%) |
Nov 06, 2020 | 37.09 | 38.13 | 37.02 | 38.13 | 3,859,800 | +1.27(+3.45%) |
Nov 05, 2020 | 37.15 | 37.33 | 36.66 | 36.86 | 3,199,248 | +0.32(+0.88%) |
Nov 04, 2020 | 35.77 | 36.69 | 35.73 | 36.54 | 5,189,250 | +1.50(+4.28%) |
Nov 03, 2020 | 34.63 | 35.26 | 34.52 | 35.04 | 2,470,231 | +0.91(+2.67%) |
Nov 02, 2020 | 34.50 | 34.55 | 33.88 | 34.13 | 3,475,094 | +0.40(+1.19%) |
Oct 30, 2020 | 33.99 | 34.24 | 33.40 | 33.73 | 5,256,600 | -0.05(-0.15%) |
Oct 29, 2020 | 33.41 | 34.76 | 33.10 | 33.78 | 4,133,438 | +0.71(+2.15%) |
Oct 28, 2020 | 34.25 | 34.51 | 33.04 | 33.07 | 6,271,857 | -2.56(-7.18%) |
Oct 27, 2020 | 35.71 | 36.01 | 35.32 | 35.63 | 3,385,259 | +0.15(+0.42%) |
Oct 26, 2020 | 36.91 | 37.12 | 35.37 | 35.48 | 4,792,941 | -1.92(-5.13%) |
Oct 23, 2020 | 37.45 | 37.51 | 36.97 | 37.40 | 2,487,100 | -0.02(-0.05%) |
Oct 22, 2020 | 36.99 | 37.57 | 36.84 | 37.42 | 3,350,175 | +0.42(+1.14%) |
Oct 21, 2020 | 36.64 | 37.09 | 36.41 | 37.00 | 3,577,268 | +0.46(+1.26%) |
Oct 20, 2020 | 36.67 | 36.82 | 36.44 | 36.54 | 3,636,166 | -0.01(-0.03%) |
Oct 19, 2020 | 37.42 | 37.48 | 36.42 | 36.55 | 3,091,612 | -0.83(-2.22%) |
Oct 16, 2020 | 37.54 | 37.80 | 37.37 | 37.38 | 2,703,900 | -0.10(-0.27%) |
Oct 15, 2020 | 36.80 | 37.55 | 36.65 | 37.48 | 2,968,764 | -0.16(-0.43%) |
Oct 14, 2020 | 37.64 | 37.96 | 37.37 | 37.64 | 3,419,117 | +0.12(+0.32%) |
Oct 13, 2020 | 37.48 | 37.64 | 37.10 | 37.52 | 2,924,838 | -0.19(-0.50%) |
Oct 12, 2020 | 37.72 | 37.79 | 37.38 | 37.71 | 2,050,009 | +0.33(+0.88%) |
Oct 09, 2020 | 37.00 | 37.39 | 36.96 | 37.38 | 2,569,900 | +0.95(+2.61%) |
Oct 08, 2020 | 35.91 | 36.47 | 35.82 | 36.43 | 2,723,999 | +0.71(+1.99%) |
Oct 07, 2020 | 35.51 | 35.84 | 35.41 | 35.72 | 1,883,960 | +0.57(+1.62%) |
Oct 06, 2020 | 35.54 | 35.86 | 34.97 | 35.15 | 2,939,247 | -0.23(-0.65%) |
Oct 05, 2020 | 34.98 | 35.52 | 34.83 | 35.38 | 2,025,472 | +0.51(+1.46%) |
Oct 02, 2020 | 34.50 | 35.18 | 34.43 | 34.87 | 3,577,100 | -0.49(-1.39%) |
Oct 01, 2020 | 35.67 | 35.67 | 35.12 | 35.36 | 2,853,252 | -0.14(-0.39%) |
Sep 30, 2020 | 35.73 | 35.93 | 35.29 | 35.50 | 2,484,484 | +0.00(+0.00%) |
Sep 29, 2020 | 35.09 | 35.73 | 35.09 | 35.50 | 2,315,998 | +0.38(+1.08%) |
Sep 28, 2020 | 35.22 | 35.24 | 34.98 | 35.12 | 2,197,314 | +0.06(+0.17%) |
Sep 25, 2020 | 34.60 | 35.15 | 34.48 | 35.06 | 2,843,200 | +0.44(+1.27%) |
Sep 24, 2020 | 34.32 | 34.92 | 34.10 | 34.62 | 3,345,123 | +0.33(+0.96%) |
Sep 23, 2020 | 35.31 | 35.36 | 34.27 | 34.29 | 3,662,762 | -0.91(-2.59%) |
Sep 22, 2020 | 35.35 | 35.40 | 34.74 | 35.20 | 2,729,655 | -0.13(-0.37%) |
Sep 21, 2020 | 35.20 | 35.45 | 34.26 | 35.33 | 4,691,487 | -0.63(-1.75%) |
Sep 18, 2020 | 36.08 | 36.47 | 35.51 | 35.96 | 3,120,500 | -0.16(-0.44%) |
Sep 17, 2020 | 34.95 | 36.01 | 34.92 | 36.12 | 3,358,536 | +0.57(+1.60%) |
Sep 16, 2020 | 35.61 | 36.02 | 35.53 | 35.55 | 2,893,336 | +0.07(+0.20%) |
Sep 15, 2020 | 35.61 | 35.73 | 35.19 | 35.48 | 2,890,276 | +0.00(+0.00%) |
Sep 14, 2020 | 35.36 | 35.70 | 35.20 | 35.48 | 3,273,562 | +0.33(+0.94%) |
Sep 11, 2020 | 34.61 | 35.18 | 34.10 | 35.15 | 6,725,000 | +1.07(+3.14%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.72 | 34.08 | 6,948,890 | -0.22(-0.64%) |
Sep 09, 2020 | 33.89 | 34.58 | 33.71 | 34.30 | 4,535,880 | +0.85(+2.54%) |
Sep 08, 2020 | 31.73 | 33.50 | 31.62 | 33.45 | 7,124,966 | +0.42(+1.27%) |
Sep 04, 2020 | 32.07 | 33.27 | 30.52 | 33.03 | 11,943,800 | +1.34(+4.23%) |
Sep 03, 2020 | 33.76 | 34.35 | 31.11 | 31.69 | 13,550,297 | -2.30(-6.77%) |
Sep 02, 2020 | 34.46 | 34.51 | 33.82 | 33.99 | 3,537,059 | -0.43(-1.25%) |
Sep 01, 2020 | 34.70 | 34.82 | 34.30 | 34.42 | 3,003,079 | -0.27(-0.78%) |
Aug 31, 2020 | 35.12 | 35.49 | 34.53 | 34.69 | 3,919,108 | -0.87(-2.45%) |
Aug 28, 2020 | 35.29 | 35.85 | 34.52 | 35.56 | 3,957,300 | +0.10(+0.28%) |
Aug 27, 2020 | 36.25 | 36.41 | 34.03 | 35.46 | 6,668,784 | -0.59(-1.64%) |
Aug 26, 2020 | 36.61 | 37.02 | 35.94 | 36.05 | 2,292,847 | -0.43(-1.18%) |
Aug 25, 2020 | 36.28 | 36.58 | 35.77 | 36.48 | 2,363,200 | +0.12(+0.33%) |
Aug 24, 2020 | 36.81 | 36.83 | 36.18 | 36.36 | 2,454,549 | +0.06(+0.17%) |
Aug 21, 2020 | 36.08 | 36.39 | 35.98 | 36.30 | 1,982,900 | -0.09(-0.25%) |
Aug 20, 2020 | 35.50 | 36.45 | 35.41 | 36.39 | 2,415,606 | +0.22(+0.61%) |
Aug 19, 2020 | 36.68 | 36.81 | 36.06 | 36.17 | 2,122,690 | -0.37(-1.01%) |
Aug 18, 2020 | 36.51 | 36.70 | 36.09 | 36.54 | 1,770,748 | +0.19(+0.52%) |
Aug 17, 2020 | 36.14 | 36.47 | 36.01 | 36.35 | 1,420,832 | +0.59(+1.65%) |
Aug 14, 2020 | 35.59 | 35.85 | 35.41 | 35.76 | 2,076,800 | +0.01(+0.03%) |
Aug 13, 2020 | 35.61 | 36.15 | 35.49 | 35.75 | 2,029,026 | +0.01(+0.03%) |
Aug 12, 2020 | 35.49 | 35.85 | 35.39 | 35.74 | 2,074,033 | +0.96(+2.76%) |
Aug 11, 2020 | 36.03 | 36.11 | 34.67 | 34.78 | 3,301,315 | -0.79(-2.22%) |
Aug 10, 2020 | 35.36 | 35.67 | 35.11 | 35.57 | 2,550,100 | +0.48(+1.37%) |
Aug 07, 2020 | 34.75 | 35.28 | 34.71 | 35.09 | 4,061,000 | +0.10(+0.29%) |
Aug 06, 2020 | 34.73 | 35.03 | 34.61 | 34.99 | 2,008,667 | +0.19(+0.55%) |
Aug 05, 2020 | 34.70 | 34.84 | 34.48 | 34.80 | 2,304,823 | +0.37(+1.07%) |
Aug 04, 2020 | 33.98 | 34.47 | 33.98 | 34.43 | 3,185,514 | +0.52(+1.53%) |
Aug 03, 2020 | 34.04 | 34.14 | 33.77 | 33.91 | 3,535,721 | -0.03(-0.09%) |
Jul 31, 2020 | 33.94 | 33.97 | 33.06 | 33.94 | 6,235,300 | +0.46(+1.37%) |
Jul 30, 2020 | 33.11 | 33.61 | 32.26 | 33.48 | 4,537,400 | -0.38(-1.12%) |
Jul 29, 2020 | 33.79 | 33.95 | 33.58 | 33.86 | 1,827,380 | +0.31(+0.92%) |
Jul 28, 2020 | 33.46 | 34.07 | 33.32 | 33.55 | 2,602,897 | +0.07(+0.21%) |
Jul 27, 2020 | 33.20 | 33.49 | 33.00 | 33.48 | 2,881,529 | +0.49(+1.49%) |
Jul 24, 2020 | 32.53 | 33.01 | 32.30 | 32.99 | 4,404,600 | -0.07(-0.21%) |
Jul 23, 2020 | 33.78 | 33.89 | 32.72 | 33.06 | 6,077,206 | -0.58(-1.72%) |
Jul 22, 2020 | 33.35 | 33.64 | 33.08 | 33.64 | 3,875,652 | +0.22(+0.66%) |
Jul 21, 2020 | 34.00 | 34.19 | 33.22 | 33.42 | 4,024,784 | -0.21(-0.62%) |
Jul 20, 2020 | 33.05 | 33.87 | 32.97 | 33.63 | 4,273,477 | +0.78(+2.37%) |
Jul 17, 2020 | 32.43 | 32.87 | 32.28 | 32.85 | 2,874,000 | +0.56(+1.73%) |
Jul 16, 2020 | 31.65 | 32.35 | 31.63 | 32.29 | 2,605,496 | +0.27(+0.84%) |
Jul 15, 2020 | 32.05 | 32.08 | 31.36 | 32.02 | 4,160,890 | +0.44(+1.39%) |
Jul 14, 2020 | 30.69 | 31.60 | 30.36 | 31.58 | 4,751,403 | +0.90(+2.93%) |
Jul 13, 2020 | 32.42 | 32.42 | 30.61 | 30.68 | 4,573,906 | -1.53(-4.75%) |
Jul 10, 2020 | 31.68 | 32.22 | 31.36 | 32.21 | 3,845,800 | +0.42(+1.32%) |
Jul 09, 2020 | 32.06 | 32.15 | 31.08 | 31.79 | 5,073,557 | -0.27(-0.84%) |
Jul 08, 2020 | 31.93 | 32.09 | 31.39 | 32.06 | 2,060,240 | +0.41(+1.30%) |
Jul 07, 2020 | 32.08 | 32.52 | 31.61 | 31.65 | 3,409,687 | -0.55(-1.71%) |
Jul 06, 2020 | 32.76 | 32.76 | 32.03 | 32.20 | 2,311,566 | -0.04(-0.12%) |
Jul 02, 2020 | 32.61 | 32.85 | 32.09 | 32.24 | 4,758,100 | +0.28(+0.88%) |
Jul 01, 2020 | 31.74 | 32.05 | 31.47 | 31.96 | 3,508,444 | +0.46(+1.46%) |
Jun 30, 2020 | 30.56 | 31.60 | 30.52 | 31.50 | 3,713,765 | +0.79(+2.57%) |
Jun 29, 2020 | 30.24 | 30.72 | 29.75 | 30.71 | 3,701,795 | +0.68(+2.26%) |
Jun 26, 2020 | 30.92 | 30.96 | 29.82 | 30.03 | 4,922,200 | -0.93(-3.00%) |
Jun 25, 2020 | 30.12 | 30.98 | 29.80 | 30.96 | 3,081,811 | +0.63(+2.08%) |
Jun 24, 2020 | 30.85 | 31.28 | 29.64 | 30.33 | 8,724,982 | -1.07(-3.41%) |
Jun 23, 2020 | 31.86 | 31.88 | 31.28 | 31.40 | 3,769,853 | +0.21(+0.67%) |
Jun 22, 2020 | 30.37 | 31.20 | 30.17 | 31.19 | 4,594,929 | +0.68(+2.23%) |
Jun 19, 2020 | 31.13 | 31.24 | 29.99 | 30.51 | 4,717,300 | -0.25(-0.81%) |
Jun 18, 2020 | 30.23 | 30.76 | 30.07 | 30.76 | 2,373,737 | +0.25(+0.82%) |
Jun 17, 2020 | 30.66 | 30.70 | 30.03 | 30.51 | 3,104,886 | -0.03(-0.10%) |
Jun 16, 2020 | 31.18 | 31.29 | 29.64 | 30.54 | 5,594,445 | +0.34(+1.13%) |
Jun 15, 2020 | 28.40 | 30.33 | 27.86 | 30.20 | 7,414,023 | +0.40(+1.34%) |
Jun 12, 2020 | 29.94 | 30.27 | 27.79 | 29.80 | 16,462,400 | +0.51(+1.74%) |
Jun 11, 2020 | 33.28 | 34.09 | 28.95 | 29.29 | 9,793,157 | -5.97(-16.93%) |
Jun 10, 2020 | 35.02 | 35.91 | 34.69 | 35.26 | 4,784,917 | +0.09(+0.26%) |
Jun 09, 2020 | 35.54 | 35.67 | 35.03 | 35.17 | 3,044,042 | -0.90(-2.50%) |
Jun 08, 2020 | 36.52 | 36.61 | 35.88 | 36.07 | 2,912,429 | -0.41(-1.12%) |
Jun 05, 2020 | 36.63 | 36.69 | 36.26 | 36.48 | 3,529,400 | +0.94(+2.64%) |
Jun 04, 2020 | 35.30 | 36.05 | 35.12 | 35.54 | 3,758,470 | +0.13(+0.37%) |
Jun 03, 2020 | 35.00 | 35.48 | 34.89 | 35.41 | 4,219,757 | +0.79(+2.28%) |
Jun 02, 2020 | 34.25 | 34.66 | 34.06 | 34.62 | 3,791,622 | +0.47(+1.38%) |
Jun 01, 2020 | 33.86 | 34.29 | 33.77 | 34.15 | 2,909,425 | -0.17(-0.50%) |
May 29, 2020 | 33.57 | 34.32 | 33.28 | 34.32 | 4,354,900 | +0.65(+1.93%) |
May 28, 2020 | 34.25 | 34.36 | 33.49 | 33.67 | 3,210,963 | -0.71(-2.07%) |
May 27, 2020 | 34.46 | 34.48 | 33.26 | 34.38 | 2,956,201 | +0.40(+1.18%) |
May 26, 2020 | 34.59 | 34.62 | 33.89 | 33.98 | 2,907,512 | +0.18(+0.53%) |
May 22, 2020 | 33.52 | 33.85 | 33.25 | 33.80 | 2,745,300 | +0.10(+0.30%) |
May 21, 2020 | 34.15 | 34.30 | 33.28 | 33.70 | 4,705,678 | -0.37(-1.09%) |
May 20, 2020 | 33.86 | 34.14 | 33.51 | 34.07 | 4,112,215 | +1.01(+3.06%) |
May 19, 2020 | 33.86 | 34.27 | 33.06 | 33.06 | 4,104,849 | -0.93(-2.74%) |
May 18, 2020 | 34.03 | 34.19 | 33.71 | 33.99 | 3,636,114 | +1.03(+3.13%) |
May 15, 2020 | 31.75 | 32.96 | 31.50 | 32.96 | 4,114,000 | +0.42(+1.29%) |
May 14, 2020 | 30.97 | 32.54 | 30.44 | 32.54 | 6,048,956 | +0.83(+2.62%) |
May 13, 2020 | 33.17 | 33.49 | 31.06 | 31.71 | 6,477,829 | -1.79(-5.34%) |
May 12, 2020 | 35.87 | 35.97 | 33.50 | 33.50 | 5,668,872 | -1.85(-5.23%) |
May 11, 2020 | 33.72 | 35.39 | 33.66 | 35.35 | 2,336,130 | +1.14(+3.33%) |
May 08, 2020 | 33.52 | 34.21 | 33.40 | 34.21 | 2,685,800 | +1.16(+3.51%) |
May 07, 2020 | 32.91 | 33.19 | 32.81 | 33.05 | 2,728,888 | +0.73(+2.26%) |
May 06, 2020 | 32.86 | 32.99 | 32.32 | 32.32 | 2,684,452 | -0.28(-0.86%) |
May 05, 2020 | 32.53 | 33.03 | 32.48 | 32.60 | 3,430,883 | +0.67(+2.10%) |
May 04, 2020 | 31.10 | 31.99 | 30.93 | 31.93 | 1,848,226 | +0.32(+1.01%) |
May 01, 2020 | 31.72 | 32.03 | 31.27 | 31.61 | 2,726,800 | -1.51(-4.56%) |
Apr 30, 2020 | 33.29 | 33.29 | 32.47 | 33.12 | 2,326,211 | -0.57(-1.69%) |
Apr 29, 2020 | 33.59 | 34.03 | 33.54 | 33.69 | 2,413,939 | +1.05(+3.22%) |
Apr 28, 2020 | 33.46 | 33.58 | 32.46 | 32.64 | 3,683,625 | -0.33(-1.00%) |
Apr 27, 2020 | 32.23 | 33.16 | 32.18 | 32.97 | 3,601,273 | +1.24(+3.91%) |
Apr 24, 2020 | 31.19 | 31.79 | 30.98 | 31.73 | 2,054,900 | +0.84(+2.72%) |
Apr 23, 2020 | 31.05 | 31.35 | 30.60 | 30.89 | 2,403,623 | +0.18(+0.59%) |
Apr 22, 2020 | 30.61 | 30.99 | 30.40 | 30.71 | 1,850,227 | +0.57(+1.89%) |
Apr 21, 2020 | 30.26 | 30.37 | 29.50 | 30.14 | 3,650,855 | -1.27(-4.04%) |
Apr 20, 2020 | 32.18 | 32.63 | 31.39 | 31.41 | 2,525,235 | -1.75(-5.28%) |
Apr 17, 2020 | 33.07 | 33.20 | 32.58 | 33.16 | 2,334,300 | +0.69(+2.13%) |
Apr 16, 2020 | 32.43 | 32.58 | 31.96 | 32.47 | 2,357,209 | -0.08(-0.25%) |
Apr 15, 2020 | 32.83 | 33.12 | 32.15 | 32.55 | 2,727,443 | -1.52(-4.46%) |
Apr 14, 2020 | 33.68 | 34.20 | 33.53 | 34.07 | 2,445,741 | +1.37(+4.19%) |
Apr 13, 2020 | 32.42 | 32.74 | 32.03 | 32.70 | 2,956,978 | +0.35(+1.08%) |
Apr 09, 2020 | 32.10 | 32.44 | 31.88 | 32.35 | 3,201,000 | +0.29(+0.90%) |
Apr 08, 2020 | 31.83 | 32.24 | 31.59 | 32.06 | 3,732,221 | +0.33(+1.04%) |
Apr 07, 2020 | 32.70 | 32.76 | 31.65 | 31.73 | 4,142,558 | -0.50(-1.55%) |
Apr 06, 2020 | 32.21 | 32.44 | 31.91 | 32.23 | 4,120,752 | +1.12(+3.60%) |
Apr 03, 2020 | 30.61 | 31.25 | 30.29 | 31.11 | 4,395,200 | +0.65(+2.13%) |
Apr 02, 2020 | 29.88 | 30.54 | 29.61 | 30.46 | 5,221,050 | +0.76(+2.56%) |
Apr 01, 2020 | 29.94 | 30.72 | 29.44 | 29.70 | 4,625,169 | -1.31(-4.22%) |
Mar 31, 2020 | 30.17 | 31.26 | 30.08 | 31.01 | 6,230,858 | +0.76(+2.51%) |
Mar 30, 2020 | 29.80 | 30.35 | 29.33 | 30.25 | 7,161,802 | +0.40(+1.34%) |
Mar 27, 2020 | 29.72 | 30.55 | 29.72 | 29.85 | 6,987,300 | -1.50(-4.78%) |
Mar 26, 2020 | 30.45 | 31.59 | 30.35 | 31.35 | 10,001,081 | +1.22(+4.05%) |
Mar 25, 2020 | 30.96 | 31.06 | 29.40 | 30.13 | 10,140,219 | -1.19(-3.80%) |
Mar 24, 2020 | 32.90 | 33.64 | 31.05 | 31.32 | 18,532,128 | +1.07(+3.54%) |
Mar 23, 2020 | 29.04 | 30.67 | 28.20 | 30.25 | 16,557,398 | +2.14(+7.61%) |
Mar 20, 2020 | 28.29 | 29.73 | 27.54 | 28.11 | 21,841,600 | +0.42(+1.52%) |
Mar 19, 2020 | 25.61 | 28.82 | 24.91 | 27.69 | 16,722,037 | +1.42(+5.41%) |
Mar 18, 2020 | 27.10 | 28.04 | 24.02 | 26.27 | 16,943,488 | -2.62(-9.07%) |
Mar 17, 2020 | 29.20 | 29.93 | 27.88 | 28.89 | 13,275,103 | +0.66(+2.34%) |
Mar 16, 2020 | 30.42 | 31.70 | 27.51 | 28.23 | 9,637,393 | -6.85(-19.53%) |
Mar 13, 2020 | 35.57 | 35.62 | 32.73 | 35.08 | 11,125,100 | +1.78(+5.35%) |
Mar 12, 2020 | 34.43 | 36.30 | 32.60 | 33.30 | 11,383,760 | -4.48(-11.86%) |
Mar 11, 2020 | 38.69 | 38.90 | 37.09 | 37.78 | 11,257,305 | -2.53(-6.28%) |
Mar 10, 2020 | 40.87 | 40.96 | 38.55 | 40.31 | 11,166,899 | +1.89(+4.92%) |
Mar 09, 2020 | 35.82 | 39.77 | 35.56 | 38.42 | 6,402,828 | -5.45(-12.42%) |
Mar 06, 2020 | 42.12 | 44.25 | 41.26 | 43.87 | 10,971,000 | -2.44(-5.27%) |
Mar 05, 2020 | 48.08 | 48.64 | 45.38 | 46.31 | 7,191,300 | -3.90(-7.77%) |
Mar 04, 2020 | 49.95 | 50.61 | 49.08 | 50.21 | 6,794,931 | +1.35(+2.76%) |
Mar 03, 2020 | 51.80 | 52.83 | 48.23 | 48.86 | 7,911,138 | -2.91(-5.62%) |
Mar 02, 2020 | 51.44 | 51.87 | 49.93 | 51.77 | 5,423,389 | +1.03(+2.03%) |
Feb 28, 2020 | 48.91 | 50.98 | 48.31 | 50.74 | 7,447,200 | -1.20(-2.31%) |
Feb 27, 2020 | 53.90 | 54.63 | 51.91 | 51.94 | 6,173,142 | -4.45(-7.89%) |
Feb 26, 2020 | 56.64 | 57.61 | 55.30 | 56.39 | 6,222,701 | +0.76(+1.37%) |
Feb 25, 2020 | 59.58 | 59.76 | 54.84 | 55.63 | 6,604,119 | -2.64(-4.53%) |
Feb 24, 2020 | 59.46 | 61.23 | 58.19 | 58.27 | 5,617,939 | -6.11(-9.49%) |
Feb 21, 2020 | 65.43 | 65.71 | 63.48 | 64.38 | 4,241,400 | -2.07(-3.12%) |
Feb 20, 2020 | 67.50 | 67.80 | 65.30 | 66.45 | 3,861,087 | -1.21(-1.79%) |
Feb 19, 2020 | 67.79 | 68.00 | 67.44 | 67.66 | 1,696,768 | +0.56(+0.83%) |
Feb 18, 2020 | 67.26 | 67.69 | 66.54 | 67.10 | 2,384,573 | -0.74(-1.09%) |
Feb 14, 2020 | 67.72 | 67.94 | 67.10 | 67.84 | 1,698,800 | +0.46(+0.68%) |
Feb 13, 2020 | 66.93 | 67.80 | 66.72 | 67.38 | 1,708,460 | -0.69(-1.01%) |
Feb 12, 2020 | 67.07 | 68.16 | 66.87 | 68.07 | 2,105,334 | +1.66(+2.50%) |
Feb 11, 2020 | 67.01 | 67.18 | 66.31 | 66.41 | 2,301,815 | +0.03(+0.05%) |
Feb 10, 2020 | 65.60 | 66.60 | 65.55 | 66.38 | 1,557,183 | +0.40(+0.61%) |
Feb 07, 2020 | 65.57 | 66.36 | 65.15 | 65.98 | 2,211,400 | -0.55(-0.83%) |
Feb 06, 2020 | 66.51 | 66.68 | 65.84 | 66.53 | 1,798,043 | +0.28(+0.42%) |
Feb 05, 2020 | 66.04 | 66.23 | 65.08 | 66.25 | 2,056,820 | +1.37(+2.11%) |
Feb 04, 2020 | 64.67 | 65.30 | 64.49 | 64.88 | 2,769,633 | +1.65(+2.61%) |
Feb 03, 2020 | 62.92 | 64.00 | 62.50 | 63.23 | 2,434,292 | +1.29(+2.08%) |
Jan 31, 2020 | 64.89 | 65.03 | 60.90 | 61.94 | 4,205,000 | -3.82(-5.81%) |
Jan 30, 2020 | 63.96 | 65.76 | 63.27 | 65.76 | 3,285,922 | +0.57(+0.87%) |
Jan 29, 2020 | 65.88 | 66.16 | 64.72 | 65.19 | 1,918,924 | -0.09(-0.14%) |
Jan 28, 2020 | 64.24 | 65.41 | 64.01 | 65.28 | 2,581,310 | +1.87(+2.95%) |
Jan 27, 2020 | 64.08 | 64.88 | 63.41 | 63.41 | 4,132,781 | -3.56(-5.32%) |
Jan 24, 2020 | 69.46 | 69.57 | 66.20 | 66.97 | 4,295,500 | -1.94(-2.82%) |
Jan 23, 2020 | 68.30 | 69.01 | 67.68 | 68.91 | 2,243,800 | +0.53(+0.78%) |
Jan 22, 2020 | 69.65 | 69.69 | 68.38 | 68.38 | 1,595,653 | -0.69(-1.00%) |
Jan 21, 2020 | 68.88 | 69.79 | 68.85 | 69.07 | 1,678,530 | -0.22(-0.32%) |
Jan 17, 2020 | 69.45 | 69.52 | 68.69 | 69.29 | 1,844,500 | -0.18(-0.26%) |
Jan 16, 2020 | 69.09 | 69.50 | 69.06 | 69.47 | 2,161,844 | +0.85(+1.24%) |
Jan 15, 2020 | 68.56 | 68.91 | 68.42 | 68.62 | 1,726,864 | +0.15(+0.22%) |
Jan 14, 2020 | 68.23 | 68.89 | 67.93 | 68.47 | 2,011,589 | +0.30(+0.44%) |
Jan 13, 2020 | 67.77 | 68.34 | 67.49 | 68.17 | 1,011,523 | +0.74(+1.10%) |
Jan 10, 2020 | 67.35 | 67.81 | 67.06 | 67.43 | 1,481,800 | +0.15(+0.22%) |
Jan 09, 2020 | 66.82 | 67.30 | 66.54 | 67.28 | 1,126,661 | +1.20(+1.82%) |
Jan 08, 2020 | 65.74 | 66.93 | 65.50 | 66.08 | 1,855,798 | +0.64(+0.98%) |
Jan 07, 2020 | 65.11 | 65.79 | 64.71 | 65.44 | 1,173,531 | +0.19(+0.29%) |
Jan 06, 2020 | 63.86 | 65.26 | 63.78 | 65.25 | 1,790,274 | +0.31(+0.48%) |
Jan 03, 2020 | 63.91 | 65.61 | 63.81 | 64.94 | 2,338,000 | -1.71(-2.57%) |
Jan 02, 2020 | 66.17 | 66.66 | 65.47 | 66.65 | 2,117,552 | +1.42(+2.18%) |
Dec 31, 2019 | 63.57 | 65.41 | 63.44 | 65.23 | 1,594,700 | +1.30(+2.03%) |
Dec 30, 2019 | 64.87 | 64.89 | 63.58 | 63.93 | 2,312,449 | -1.15(-1.77%) |
Dec 27, 2019 | 66.00 | 66.00 | 64.81 | 65.08 | 1,313,000 | -0.75(-1.14%) |
Dec 26, 2019 | 66.13 | 66.16 | 65.80 | 65.83 | 748,471 | +0.00(+0.00%) |
Dec 24, 2019 | 65.62 | 65.91 | 65.46 | 65.83 | 551,500 | +0.40(+0.61%) |
Dec 23, 2019 | 65.66 | 65.74 | 65.40 | 65.43 | 1,351,838 | -0.06(-0.09%) |
Dec 20, 2019 | 66.11 | 66.19 | 65.49 | 65.49 | 1,957,600 | -0.53(-0.80%) |
Dec 19, 2019 | 65.31 | 66.02 | 65.18 | 66.02 | 1,355,006 | +0.86(+1.32%) |
Dec 18, 2019 | 65.92 | 65.97 | 65.16 | 65.16 | 1,971,793 | -0.36(-0.55%) |
Dec 17, 2019 | 65.63 | 65.76 | 65.11 | 65.52 | 1,825,505 | +0.19(+0.29%) |
Dec 16, 2019 | 65.62 | 65.96 | 65.27 | 65.33 | 1,732,495 | +0.73(+1.13%) |
Dec 13, 2019 | 62.98 | 64.64 | 62.66 | 64.60 | 2,746,100 | +1.41(+2.23%) |
Dec 12, 2019 | 61.56 | 63.32 | 61.34 | 63.19 | 2,429,203 | +1.79(+2.92%) |
Dec 11, 2019 | 61.08 | 61.66 | 60.88 | 61.40 | 1,169,932 | +0.64(+1.05%) |
Dec 10, 2019 | 60.86 | 61.36 | 60.18 | 60.76 | 1,627,604 | -0.09(-0.15%) |
Dec 09, 2019 | 62.34 | 62.46 | 60.81 | 60.85 | 1,550,620 | -1.67(-2.67%) |
Dec 06, 2019 | 62.57 | 62.72 | 62.04 | 62.52 | 1,614,500 | +1.14(+1.86%) |
Dec 05, 2019 | 61.45 | 61.49 | 60.43 | 61.38 | 2,095,084 | +0.40(+0.66%) |
Dec 04, 2019 | 60.53 | 61.33 | 60.29 | 60.98 | 1,824,500 | +1.83(+3.09%) |
Dec 03, 2019 | 59.06 | 59.74 | 58.48 | 59.15 | 2,997,305 | -2.40(-3.90%) |