Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.02 | 36.20 | 34.94 | 35.00 | 3,983,787 | -1.21(-3.35%) |
Nov 27, 2020 | 36.66 | 36.66 | 35.93 | 36.22 | 2,315,466 | -0.46(-1.26%) |
Nov 25, 2020 | 36.89 | 36.89 | 36.22 | 36.68 | 2,474,575 | -0.54(-1.46%) |
Nov 24, 2020 | 36.16 | 37.31 | 36.14 | 37.22 | 5,578,307 | +1.72(+4.85%) |
Nov 23, 2020 | 35.35 | 35.71 | 35.21 | 35.50 | 1,713,819 | +0.62(+1.77%) |
Nov 20, 2020 | 34.88 | 35.03 | 34.53 | 34.88 | 1,942,189 | -0.34(-0.95%) |
Nov 19, 2020 | 34.93 | 35.23 | 34.50 | 35.22 | 3,014,466 | +0.15(+0.44%) |
Nov 18, 2020 | 35.88 | 36.16 | 35.06 | 35.06 | 9,452,147 | -0.62(-1.73%) |
Nov 17, 2020 | 35.26 | 35.74 | 34.76 | 35.68 | 3,366,256 | -0.12(-0.33%) |
Nov 16, 2020 | 35.65 | 35.95 | 35.22 | 35.80 | 3,527,029 | +1.42(+4.14%) |
Nov 13, 2020 | 33.90 | 34.59 | 33.90 | 34.38 | 2,034,211 | +0.81(+2.40%) |
Nov 12, 2020 | 33.69 | 33.94 | 33.13 | 33.57 | 6,092,357 | -0.69(-2.01%) |
Nov 11, 2020 | 35.31 | 35.31 | 33.94 | 34.26 | 4,862,601 | -0.86(-2.45%) |
Nov 10, 2020 | 34.86 | 35.41 | 34.45 | 35.12 | 4,641,615 | +0.48(+1.39%) |
Nov 09, 2020 | 33.24 | 35.45 | 33.24 | 34.64 | 15,702,662 | +4.12(+13.51%) |
Nov 06, 2020 | 31.40 | 31.51 | 30.38 | 30.52 | 2,079,230 | -0.53(-1.72%) |
Nov 05, 2020 | 30.28 | 31.30 | 30.15 | 31.05 | 4,300,851 | +1.07(+3.57%) |
Nov 04, 2020 | 30.91 | 30.93 | 29.71 | 29.98 | 4,283,919 | -1.70(-5.38%) |
Nov 03, 2020 | 31.43 | 31.92 | 31.37 | 31.68 | 10,262,031 | +0.87(+2.82%) |
Nov 02, 2020 | 30.44 | 30.98 | 30.04 | 30.81 | 2,477,242 | +0.77(+2.56%) |
Oct 30, 2020 | 29.46 | 30.08 | 29.40 | 30.04 | 2,694,481 | +0.43(+1.44%) |
Oct 29, 2020 | 28.90 | 29.79 | 28.48 | 29.62 | 2,246,993 | +0.62(+2.13%) |
Oct 28, 2020 | 28.96 | 29.53 | 28.86 | 29.00 | 2,654,451 | -0.62(-2.08%) |
Oct 27, 2020 | 30.58 | 30.58 | 29.60 | 29.62 | 2,123,167 | -1.08(-3.51%) |
Oct 26, 2020 | 30.86 | 30.95 | 30.29 | 30.70 | 2,456,915 | -0.65(-2.08%) |
Oct 23, 2020 | 31.24 | 31.61 | 30.87 | 31.35 | 11,580,421 | +0.40(+1.29%) |
Oct 22, 2020 | 29.73 | 31.00 | 29.73 | 30.95 | 2,643,525 | +1.22(+4.12%) |
Oct 21, 2020 | 29.74 | 30.05 | 29.64 | 29.73 | 1,234,104 | +0.04(+0.12%) |
Oct 20, 2020 | 29.49 | 30.23 | 29.49 | 29.69 | 2,615,697 | +0.51(+1.74%) |
Oct 19, 2020 | 29.65 | 29.85 | 29.15 | 29.18 | 2,866,443 | -0.27(-0.92%) |
Oct 16, 2020 | 29.52 | 29.73 | 29.03 | 29.45 | 3,216,605 | +0.06(+0.22%) |
Oct 15, 2020 | 28.46 | 29.44 | 28.42 | 29.39 | 1,741,764 | +0.58(+2.01%) |
Oct 14, 2020 | 29.24 | 29.50 | 28.78 | 28.81 | 2,700,230 | -0.42(-1.43%) |
Oct 13, 2020 | 29.97 | 29.97 | 29.11 | 29.23 | 2,435,238 | -0.86(-2.86%) |
Oct 12, 2020 | 29.67 | 30.13 | 29.57 | 30.09 | 1,475,788 | +0.41(+1.37%) |
Oct 09, 2020 | 30.15 | 30.26 | 29.51 | 29.68 | 1,441,249 | -0.21(-0.70%) |
Oct 08, 2020 | 29.62 | 29.99 | 29.49 | 29.89 | 3,851,023 | +0.47(+1.60%) |
Oct 07, 2020 | 29.06 | 29.76 | 29.06 | 29.42 | 5,578,918 | +0.77(+2.69%) |
Oct 06, 2020 | 28.99 | 29.79 | 28.56 | 28.65 | 8,647,123 | -0.04(-0.13%) |
Oct 05, 2020 | 27.98 | 28.75 | 27.98 | 28.68 | 2,700,353 | +1.00(+3.60%) |
Oct 02, 2020 | 26.45 | 27.81 | 26.37 | 27.69 | 1,891,543 | +0.73(+2.72%) |
Oct 01, 2020 | 26.84 | 27.04 | 26.50 | 26.95 | 1,215,322 | +0.26(+0.98%) |
Sep 30, 2020 | 26.50 | 27.03 | 26.46 | 26.69 | 1,630,048 | +0.24(+0.89%) |
Sep 29, 2020 | 26.76 | 26.76 | 26.05 | 26.45 | 1,565,593 | -0.37(-1.39%) |
Sep 28, 2020 | 26.38 | 27.06 | 26.38 | 26.83 | 2,843,050 | +0.92(+3.53%) |
Sep 25, 2020 | 25.47 | 26.03 | 25.27 | 25.91 | 1,444,780 | +0.30(+1.17%) |
Sep 24, 2020 | 25.59 | 26.17 | 25.19 | 25.61 | 2,029,066 | +0.05(+0.18%) |
Sep 23, 2020 | 26.30 | 26.80 | 25.53 | 25.57 | 2,009,687 | -0.59(-2.25%) |
Sep 22, 2020 | 26.60 | 26.99 | 25.99 | 26.16 | 2,412,413 | -0.47(-1.77%) |
Sep 21, 2020 | 27.19 | 27.44 | 26.33 | 26.63 | 3,826,049 | -1.25(-4.48%) |
Sep 18, 2020 | 28.08 | 28.26 | 27.75 | 27.88 | 1,758,060 | -0.26(-0.93%) |
Sep 17, 2020 | 27.80 | 28.20 | 27.67 | 28.14 | 1,295,223 | -0.09(-0.32%) |
Sep 16, 2020 | 27.98 | 28.68 | 27.73 | 28.23 | 2,287,751 | +0.25(+0.90%) |
Sep 15, 2020 | 28.58 | 28.58 | 27.88 | 27.98 | 1,889,275 | -0.50(-1.77%) |
Sep 14, 2020 | 28.04 | 28.79 | 27.94 | 28.48 | 1,709,246 | +0.62(+2.22%) |
Sep 11, 2020 | 27.76 | 27.98 | 27.48 | 27.86 | 1,901,586 | +0.16(+0.58%) |
Sep 10, 2020 | 28.26 | 28.51 | 27.66 | 27.70 | 2,643,554 | -0.47(-1.66%) |
Sep 09, 2020 | 28.50 | 28.51 | 27.86 | 28.16 | 1,617,007 | -0.11(-0.38%) |
Sep 08, 2020 | 29.21 | 29.22 | 28.11 | 28.27 | 3,683,455 | -1.26(-4.26%) |
Sep 04, 2020 | 29.64 | 29.95 | 28.98 | 29.53 | 4,836,251 | +0.57(+1.95%) |
Sep 03, 2020 | 29.13 | 30.13 | 28.80 | 28.96 | 5,692,269 | +0.01(+0.03%) |
Sep 02, 2020 | 28.67 | 29.09 | 28.44 | 28.95 | 2,323,735 | +0.27(+0.94%) |
Sep 01, 2020 | 28.43 | 28.93 | 28.13 | 28.69 | 2,699,436 | +0.04(+0.16%) |
Aug 31, 2020 | 29.07 | 29.09 | 28.61 | 28.64 | 3,546,637 | -0.50(-1.73%) |
Aug 28, 2020 | 29.40 | 29.46 | 28.95 | 29.14 | 3,290,753 | +0.04(+0.12%) |
Aug 27, 2020 | 28.55 | 29.37 | 28.55 | 29.11 | 2,623,737 | +0.53(+1.85%) |
Aug 26, 2020 | 29.17 | 29.17 | 28.54 | 28.58 | 1,444,532 | -0.57(-1.94%) |
Aug 25, 2020 | 29.39 | 29.69 | 28.81 | 29.14 | 1,795,746 | +0.07(+0.25%) |
Aug 24, 2020 | 28.19 | 29.08 | 27.93 | 29.07 | 4,031,323 | +1.10(+3.95%) |
Aug 21, 2020 | 28.01 | 28.32 | 27.76 | 27.97 | 1,723,876 | -0.20(-0.70%) |
Aug 20, 2020 | 28.37 | 28.48 | 28.04 | 28.16 | 2,042,964 | -0.57(-2.00%) |
Aug 19, 2020 | 28.67 | 29.19 | 28.51 | 28.74 | 1,531,277 | +0.09(+0.31%) |
Aug 18, 2020 | 29.37 | 29.45 | 28.57 | 28.65 | 2,448,412 | -0.75(-2.54%) |
Aug 17, 2020 | 29.83 | 29.86 | 29.25 | 29.39 | 1,571,882 | -0.50(-1.68%) |
Aug 14, 2020 | 29.41 | 30.19 | 29.20 | 29.90 | 2,244,313 | +0.32(+1.09%) |
Aug 13, 2020 | 29.82 | 30.02 | 29.49 | 29.57 | 2,609,186 | -0.52(-1.73%) |
Aug 12, 2020 | 31.07 | 31.08 | 29.61 | 30.10 | 3,043,913 | -0.30(-0.97%) |
Aug 11, 2020 | 30.54 | 31.15 | 30.24 | 30.39 | 4,067,252 | +0.59(+1.99%) |
Aug 10, 2020 | 29.41 | 30.22 | 29.37 | 29.80 | 3,974,647 | +0.53(+1.81%) |
Aug 07, 2020 | 27.97 | 29.30 | 27.75 | 29.27 | 3,571,236 | +1.13(+4.02%) |
Aug 06, 2020 | 28.18 | 28.51 | 28.02 | 28.14 | 1,846,862 | -0.17(-0.60%) |
Aug 05, 2020 | 27.97 | 28.38 | 27.86 | 28.31 | 3,186,009 | +0.60(+2.17%) |
Aug 04, 2020 | 27.73 | 27.85 | 27.47 | 27.71 | 1,584,341 | -0.13(-0.45%) |
Aug 03, 2020 | 27.98 | 28.15 | 27.58 | 27.83 | 2,065,455 | -0.07(-0.26%) |
Jul 31, 2020 | 28.00 | 28.00 | 27.36 | 27.90 | 2,667,654 | -0.21(-0.73%) |
Jul 30, 2020 | 27.98 | 28.13 | 27.34 | 28.11 | 2,140,487 | -0.49(-1.73%) |
Jul 29, 2020 | 27.63 | 28.66 | 27.51 | 28.60 | 2,649,996 | +0.98(+3.54%) |
Jul 28, 2020 | 27.57 | 27.95 | 27.55 | 27.63 | 2,295,705 | -0.13(-0.45%) |
Jul 27, 2020 | 28.30 | 28.30 | 27.57 | 27.75 | 2,337,417 | -0.64(-2.25%) |
Jul 24, 2020 | 28.56 | 28.94 | 28.33 | 28.39 | 2,010,261 | -0.13(-0.44%) |
Jul 23, 2020 | 27.86 | 28.74 | 27.85 | 28.51 | 3,245,004 | +0.58(+2.09%) |
Jul 22, 2020 | 27.91 | 28.13 | 27.55 | 27.93 | 2,071,790 | -0.22(-0.77%) |
Jul 21, 2020 | 27.07 | 28.19 | 27.07 | 28.15 | 2,622,030 | +1.37(+5.10%) |
Jul 20, 2020 | 27.03 | 27.20 | 26.67 | 26.78 | 1,899,728 | -0.39(-1.42%) |
Jul 17, 2020 | 27.89 | 28.04 | 27.16 | 27.17 | 3,176,956 | -0.75(-2.70%) |
Jul 16, 2020 | 27.72 | 28.49 | 27.42 | 27.92 | 2,743,877 | -0.09(-0.32%) |
Jul 15, 2020 | 27.27 | 28.19 | 27.19 | 28.01 | 3,409,143 | +1.41(+5.30%) |
Jul 14, 2020 | 26.87 | 27.06 | 26.22 | 26.60 | 3,512,402 | -0.44(-1.63%) |
Jul 13, 2020 | 27.25 | 27.56 | 26.39 | 27.04 | 4,888,008 | +0.31(+1.18%) |
Jul 10, 2020 | 25.49 | 26.76 | 25.47 | 26.73 | 2,487,049 | +1.20(+4.71%) |
Jul 09, 2020 | 26.45 | 26.52 | 25.32 | 25.52 | 3,682,356 | -1.10(-4.15%) |
Jul 08, 2020 | 26.46 | 26.94 | 26.03 | 26.63 | 2,453,600 | +0.12(+0.44%) |
Jul 07, 2020 | 27.17 | 27.19 | 26.40 | 26.51 | 2,060,465 | -0.98(-3.56%) |
Jul 06, 2020 | 28.01 | 28.40 | 27.22 | 27.49 | 5,269,068 | +0.27(+0.99%) |
Jul 02, 2020 | 28.12 | 28.46 | 27.11 | 27.22 | 2,497,739 | -0.05(-0.20%) |
Jul 01, 2020 | 28.43 | 28.47 | 27.19 | 27.28 | 2,487,580 | -1.05(-3.71%) |
Jun 30, 2020 | 27.44 | 28.51 | 27.37 | 28.33 | 2,051,116 | +0.68(+2.47%) |
Jun 29, 2020 | 26.99 | 27.98 | 26.89 | 27.64 | 5,076,589 | +0.98(+3.67%) |
Jun 26, 2020 | 27.74 | 27.79 | 26.60 | 26.66 | 7,317,511 | -1.72(-6.07%) |
Jun 25, 2020 | 27.21 | 28.43 | 27.12 | 28.39 | 2,941,065 | +0.90(+3.27%) |
Jun 24, 2020 | 28.56 | 28.56 | 27.29 | 27.49 | 4,819,339 | -1.52(-5.23%) |
Jun 23, 2020 | 29.79 | 30.05 | 28.98 | 29.01 | 6,436,662 | -0.22(-0.74%) |
Jun 22, 2020 | 29.02 | 29.49 | 28.66 | 29.22 | 3,520,085 | -0.06(-0.22%) |
Jun 19, 2020 | 29.98 | 30.05 | 28.65 | 29.29 | 8,585,193 | -0.25(-0.84%) |
Jun 18, 2020 | 29.06 | 30.06 | 28.94 | 29.54 | 2,232,083 | +0.07(+0.24%) |
Jun 17, 2020 | 30.44 | 30.47 | 29.40 | 29.47 | 2,790,524 | -0.94(-3.08%) |
Jun 16, 2020 | 31.04 | 31.10 | 29.52 | 30.40 | 4,602,487 | +1.01(+3.42%) |
Jun 15, 2020 | 27.79 | 29.63 | 27.69 | 29.39 | 5,750,227 | +0.29(+0.98%) |
Jun 12, 2020 | 29.38 | 29.55 | 28.09 | 29.11 | 6,934,704 | +1.08(+3.84%) |
Jun 11, 2020 | 28.79 | 29.42 | 27.95 | 28.03 | 7,481,358 | -2.81(-9.12%) |
Jun 10, 2020 | 32.72 | 32.83 | 30.79 | 30.85 | 6,571,947 | -2.03(-6.18%) |
Jun 09, 2020 | 32.78 | 33.36 | 32.28 | 32.88 | 5,983,534 | -0.83(-2.46%) |
Jun 08, 2020 | 33.69 | 33.92 | 32.98 | 33.70 | 8,672,730 | +1.06(+3.25%) |
Jun 05, 2020 | 33.22 | 33.71 | 32.38 | 32.64 | 9,293,364 | +1.75(+5.68%) |
Jun 04, 2020 | 29.82 | 30.92 | 29.40 | 30.89 | 6,745,893 | +1.02(+3.43%) |
Jun 03, 2020 | 29.14 | 30.19 | 29.13 | 29.87 | 4,760,382 | +1.43(+5.04%) |
Jun 02, 2020 | 28.86 | 29.05 | 28.15 | 28.43 | 2,206,044 | +0.04(+0.16%) |
Jun 01, 2020 | 28.14 | 28.78 | 27.93 | 28.39 | 1,705,664 | +0.38(+1.37%) |
May 29, 2020 | 28.33 | 28.48 | 27.70 | 28.01 | 3,883,483 | -0.65(-2.27%) |
May 28, 2020 | 30.35 | 30.35 | 28.56 | 28.66 | 4,000,993 | -1.12(-3.77%) |
May 27, 2020 | 29.26 | 29.82 | 28.43 | 29.78 | 6,390,128 | +1.96(+7.04%) |
May 26, 2020 | 26.86 | 28.16 | 26.80 | 27.82 | 5,966,396 | +2.08(+8.10%) |
May 22, 2020 | 26.12 | 26.31 | 25.49 | 25.73 | 2,415,484 | -0.30(-1.16%) |
May 21, 2020 | 26.06 | 26.44 | 25.92 | 26.04 | 3,351,536 | -0.10(-0.37%) |
May 20, 2020 | 25.55 | 26.23 | 25.50 | 26.14 | 4,614,119 | +1.18(+4.71%) |
May 19, 2020 | 25.81 | 25.89 | 24.93 | 24.96 | 3,099,143 | -0.98(-3.78%) |
May 18, 2020 | 24.78 | 26.12 | 24.78 | 25.94 | 5,050,664 | +2.20(+9.26%) |
May 15, 2020 | 23.67 | 24.08 | 23.43 | 23.74 | 3,216,752 | -0.29(-1.22%) |
May 14, 2020 | 22.60 | 24.14 | 22.07 | 24.03 | 8,136,782 | +0.83(+3.57%) |
May 13, 2020 | 24.24 | 24.40 | 22.84 | 23.21 | 5,322,899 | -1.29(-5.27%) |
May 12, 2020 | 25.91 | 26.04 | 24.48 | 24.50 | 4,806,586 | -1.29(-5.01%) |
May 11, 2020 | 26.29 | 26.30 | 25.52 | 25.79 | 3,649,436 | -0.95(-3.56%) |
May 08, 2020 | 26.27 | 26.84 | 26.14 | 26.74 | 2,106,768 | +1.10(+4.27%) |
May 07, 2020 | 25.58 | 26.49 | 25.57 | 25.65 | 2,892,853 | +0.42(+1.66%) |
May 06, 2020 | 26.24 | 26.32 | 25.16 | 25.23 | 2,676,843 | -0.66(-2.55%) |
May 05, 2020 | 26.87 | 27.19 | 25.78 | 25.89 | 3,267,870 | -0.41(-1.56%) |
May 04, 2020 | 26.14 | 26.39 | 25.66 | 26.30 | 3,495,684 | -0.28(-1.07%) |
May 01, 2020 | 27.07 | 27.15 | 26.24 | 26.58 | 3,480,210 | -1.30(-4.66%) |
Apr 30, 2020 | 28.25 | 28.31 | 27.52 | 27.88 | 5,246,305 | -1.03(-3.57%) |
Apr 29, 2020 | 28.25 | 29.33 | 28.11 | 28.91 | 4,145,152 | +1.61(+5.90%) |
Apr 28, 2020 | 27.54 | 28.09 | 27.02 | 27.30 | 3,324,129 | +0.71(+2.68%) |
Apr 27, 2020 | 25.48 | 26.81 | 25.26 | 26.59 | 3,555,702 | +1.54(+6.15%) |
Apr 24, 2020 | 24.66 | 25.28 | 24.38 | 25.05 | 2,912,304 | +0.62(+2.55%) |
Apr 23, 2020 | 24.26 | 25.01 | 24.22 | 24.43 | 3,332,770 | +0.31(+1.29%) |
Apr 22, 2020 | 24.58 | 24.96 | 23.98 | 24.11 | 2,291,671 | +0.05(+0.22%) |
Apr 21, 2020 | 24.17 | 24.56 | 23.80 | 24.06 | 3,326,692 | -0.85(-3.40%) |
Apr 20, 2020 | 24.34 | 25.53 | 24.07 | 24.91 | 3,258,421 | -0.17(-0.67%) |
Apr 17, 2020 | 24.45 | 25.24 | 24.30 | 25.08 | 6,110,863 | +1.91(+8.22%) |
Apr 16, 2020 | 24.03 | 24.03 | 22.85 | 23.17 | 6,678,354 | -0.83(-3.45%) |
Apr 15, 2020 | 24.54 | 24.54 | 23.89 | 24.00 | 1,763,612 | -1.66(-6.46%) |
Apr 14, 2020 | 26.80 | 26.87 | 25.22 | 25.65 | 3,429,247 | -0.37(-1.44%) |
Apr 13, 2020 | 27.55 | 27.55 | 25.75 | 26.03 | 2,929,696 | -1.39(-5.07%) |
Apr 09, 2020 | 26.40 | 27.67 | 26.37 | 27.42 | 3,482,456 | +1.91(+7.47%) |
Apr 08, 2020 | 24.81 | 25.68 | 24.37 | 25.51 | 2,840,603 | +1.17(+4.79%) |
Apr 07, 2020 | 24.84 | 25.51 | 24.14 | 24.35 | 3,047,067 | +0.87(+3.72%) |
Apr 06, 2020 | 22.89 | 23.72 | 22.80 | 23.47 | 2,301,380 | +1.70(+7.81%) |
Apr 03, 2020 | 22.78 | 22.90 | 21.46 | 21.77 | 1,375,014 | -1.01(-4.42%) |
Apr 02, 2020 | 22.20 | 23.43 | 22.17 | 22.78 | 2,194,553 | +0.37(+1.67%) |
Apr 01, 2020 | 22.86 | 22.89 | 22.18 | 22.40 | 2,726,356 | -1.60(-6.68%) |
Mar 31, 2020 | 24.50 | 24.77 | 23.59 | 24.01 | 1,821,028 | -0.65(-2.64%) |
Mar 30, 2020 | 24.67 | 24.74 | 23.74 | 24.66 | 2,410,935 | +0.07(+0.29%) |
Mar 27, 2020 | 24.52 | 25.38 | 24.10 | 24.59 | 4,279,906 | -0.94(-3.70%) |
Mar 26, 2020 | 23.59 | 25.73 | 23.59 | 25.53 | 4,908,213 | +2.07(+8.80%) |
Mar 25, 2020 | 23.55 | 24.43 | 22.30 | 23.46 | 6,276,028 | +0.45(+1.93%) |
Mar 24, 2020 | 21.94 | 23.10 | 21.74 | 23.02 | 4,194,823 | +2.42(+11.76%) |
Mar 23, 2020 | 22.26 | 22.40 | 20.09 | 20.60 | 5,792,252 | -1.87(-8.32%) |
Mar 20, 2020 | 24.30 | 24.46 | 22.39 | 22.46 | 7,244,664 | -1.59(-6.62%) |
Mar 19, 2020 | 22.27 | 24.47 | 21.32 | 24.06 | 5,556,714 | +1.46(+6.46%) |
Mar 18, 2020 | 23.80 | 24.50 | 22.06 | 22.60 | 3,621,749 | -2.82(-11.10%) |
Mar 17, 2020 | 24.51 | 25.57 | 23.37 | 25.42 | 3,690,855 | +1.35(+5.62%) |
Mar 16, 2020 | 24.44 | 25.37 | 23.89 | 24.07 | 4,562,466 | -3.57(-12.90%) |
Mar 13, 2020 | 26.61 | 27.64 | 25.40 | 27.63 | 5,580,313 | +2.87(+11.58%) |
Mar 12, 2020 | 25.00 | 26.99 | 24.22 | 24.77 | 3,653,929 | -2.41(-8.86%) |
Mar 11, 2020 | 28.22 | 28.58 | 26.77 | 27.17 | 5,515,331 | -1.99(-6.83%) |
Mar 10, 2020 | 28.75 | 29.27 | 27.45 | 29.16 | 2,933,108 | +1.79(+6.53%) |
Mar 09, 2020 | 29.01 | 29.57 | 27.25 | 27.38 | 4,158,609 | -4.72(-14.72%) |
Mar 06, 2020 | 31.96 | 32.95 | 31.47 | 32.10 | 3,326,442 | -1.34(-4.00%) |
Mar 05, 2020 | 34.01 | 34.10 | 33.01 | 33.44 | 3,477,115 | -1.69(-4.81%) |
Mar 04, 2020 | 34.87 | 35.23 | 33.95 | 35.13 | 4,856,379 | +0.71(+2.06%) |
Mar 03, 2020 | 35.77 | 36.16 | 34.03 | 34.42 | 5,862,749 | -1.39(-3.88%) |
Mar 02, 2020 | 34.26 | 35.83 | 33.90 | 35.81 | 3,030,381 | +1.52(+4.44%) |
Feb 28, 2020 | 34.21 | 34.76 | 33.55 | 34.29 | 6,602,817 | -0.98(-2.78%) |
Feb 27, 2020 | 35.88 | 36.82 | 35.26 | 35.27 | 5,956,644 | -1.46(-3.97%) |
Feb 26, 2020 | 37.48 | 37.80 | 36.67 | 36.73 | 7,767,207 | -0.58(-1.57%) |
Feb 25, 2020 | 38.90 | 38.90 | 37.18 | 37.31 | 3,986,718 | -1.57(-4.05%) |
Feb 24, 2020 | 38.94 | 39.13 | 38.62 | 38.89 | 2,366,592 | -1.25(-3.11%) |
Feb 21, 2020 | 40.51 | 40.51 | 39.90 | 40.13 | 2,513,706 | -0.55(-1.35%) |
Feb 20, 2020 | 40.12 | 40.80 | 40.12 | 40.68 | 1,858,629 | +0.42(+1.05%) |
Feb 19, 2020 | 40.20 | 40.39 | 40.11 | 40.26 | 1,401,765 | +0.24(+0.60%) |
Feb 18, 2020 | 40.33 | 40.51 | 39.79 | 40.02 | 1,631,235 | -0.52(-1.29%) |
Feb 14, 2020 | 40.68 | 40.81 | 40.40 | 40.54 | 1,087,264 | -0.26(-0.63%) |
Feb 13, 2020 | 40.45 | 40.81 | 40.39 | 40.80 | 1,558,265 | +0.18(+0.44%) |
Feb 12, 2020 | 40.84 | 40.99 | 40.51 | 40.62 | 821,535 | +0.00(+0.00%) |
Feb 11, 2020 | 40.44 | 40.85 | 40.35 | 40.62 | 1,308,053 | +0.34(+0.83%) |
Feb 10, 2020 | 40.13 | 40.30 | 40.00 | 40.28 | 992,267 | -0.02(-0.04%) |
Feb 07, 2020 | 40.31 | 40.50 | 40.19 | 40.30 | 1,160,389 | -0.33(-0.81%) |
Feb 06, 2020 | 41.24 | 41.30 | 40.63 | 40.63 | 1,101,369 | -0.40(-0.97%) |
Feb 05, 2020 | 40.58 | 41.10 | 40.58 | 41.03 | 1,783,471 | +0.92(+2.29%) |
Feb 04, 2020 | 40.20 | 40.40 | 40.07 | 40.11 | 3,143,960 | +0.58(+1.45%) |
Feb 03, 2020 | 39.30 | 39.80 | 39.30 | 39.53 | 2,211,310 | +0.43(+1.11%) |
Jan 31, 2020 | 39.58 | 39.61 | 38.98 | 39.10 | 3,199,745 | -0.81(-2.02%) |
Jan 30, 2020 | 39.20 | 39.90 | 39.03 | 39.90 | 2,062,326 | +0.42(+1.05%) |
Jan 29, 2020 | 39.96 | 40.17 | 39.46 | 39.49 | 1,142,895 | -0.41(-1.02%) |
Jan 28, 2020 | 39.82 | 40.19 | 39.67 | 39.90 | 1,542,792 | +0.34(+0.87%) |
Jan 27, 2020 | 39.42 | 39.89 | 39.32 | 39.55 | 1,864,884 | -0.71(-1.76%) |
Jan 24, 2020 | 40.82 | 40.92 | 39.88 | 40.26 | 4,362,961 | -0.65(-1.58%) |
Jan 23, 2020 | 40.83 | 41.02 | 40.35 | 40.90 | 1,970,995 | -0.02(-0.04%) |
Jan 22, 2020 | 41.03 | 41.05 | 40.82 | 40.92 | 1,345,638 | -0.04(-0.11%) |
Jan 21, 2020 | 41.15 | 41.35 | 40.93 | 40.97 | 1,207,674 | -0.48(-1.15%) |
Jan 17, 2020 | 41.61 | 41.61 | 41.32 | 41.44 | 1,247,416 | +0.11(+0.26%) |
Jan 16, 2020 | 40.95 | 41.35 | 40.95 | 41.34 | 2,122,681 | +0.52(+1.28%) |
Jan 15, 2020 | 41.03 | 41.12 | 40.65 | 40.82 | 1,803,355 | -0.53(-1.28%) |
Jan 14, 2020 | 41.36 | 41.55 | 41.11 | 41.35 | 1,808,344 | +0.06(+0.15%) |
Jan 13, 2020 | 41.16 | 41.28 | 40.89 | 41.28 | 1,513,542 | +0.28(+0.69%) |
Jan 10, 2020 | 41.43 | 41.43 | 40.95 | 41.00 | 1,768,783 | -0.45(-1.09%) |
Jan 09, 2020 | 41.57 | 41.57 | 41.31 | 41.45 | 1,777,670 | +0.20(+0.49%) |
Jan 08, 2020 | 40.95 | 41.42 | 40.82 | 41.25 | 4,375,246 | +0.32(+0.78%) |
Jan 07, 2020 | 41.07 | 41.17 | 40.82 | 40.93 | 1,375,989 | -0.27(-0.67%) |
Jan 06, 2020 | 41.13 | 41.29 | 40.88 | 41.20 | 1,673,857 | -0.33(-0.79%) |
Jan 03, 2020 | 41.39 | 41.68 | 41.17 | 41.53 | 951,865 | -0.40(-0.95%) |
Jan 02, 2020 | 42.04 | 42.04 | 41.53 | 41.93 | 1,136,868 | +0.09(+0.21%) |
Dec 31, 2019 | 41.67 | 41.97 | 41.67 | 41.84 | 1,610,440 | +0.11(+0.25%) |
Dec 30, 2019 | 41.89 | 41.99 | 41.70 | 41.74 | 2,429,843 | +0.02(+0.04%) |
Dec 27, 2019 | 41.99 | 41.99 | 41.67 | 41.72 | 1,001,368 | -0.22(-0.53%) |
Dec 26, 2019 | 41.99 | 42.05 | 41.82 | 41.94 | 763,715 | +0.04(+0.08%) |
Dec 24, 2019 | 41.81 | 41.90 | 41.72 | 41.90 | 397,721 | +0.11(+0.25%) |
Dec 23, 2019 | 42.05 | 42.11 | 41.71 | 41.80 | 1,027,092 | -0.24(-0.57%) |
Dec 20, 2019 | 42.31 | 42.31 | 41.93 | 42.04 | 1,541,158 | +0.10(+0.24%) |
Dec 19, 2019 | 42.07 | 42.11 | 41.90 | 41.94 | 1,562,366 | -0.08(-0.19%) |
Dec 18, 2019 | 42.21 | 42.32 | 42.00 | 42.02 | 1,311,246 | -0.18(-0.42%) |
Dec 17, 2019 | 41.82 | 42.27 | 41.73 | 42.19 | 1,288,433 | +0.40(+0.95%) |
Dec 16, 2019 | 41.94 | 42.14 | 41.80 | 41.80 | 2,117,281 | +0.28(+0.68%) |
Dec 13, 2019 | 41.83 | 42.10 | 41.31 | 41.51 | 2,293,266 | -0.43(-1.03%) |
Dec 12, 2019 | 40.90 | 42.00 | 40.86 | 41.95 | 3,718,112 | +1.18(+2.89%) |
Dec 11, 2019 | 40.93 | 41.06 | 40.73 | 40.77 | 768,903 | -0.17(-0.41%) |
Dec 10, 2019 | 40.85 | 41.06 | 40.73 | 40.93 | 761,933 | +0.04(+0.11%) |
Dec 09, 2019 | 40.75 | 41.06 | 40.74 | 40.89 | 929,383 | -0.02(-0.04%) |
Dec 06, 2019 | 41.01 | 41.16 | 40.88 | 40.91 | 2,219,286 | +0.45(+1.11%) |
Dec 05, 2019 | 40.45 | 40.53 | 40.29 | 40.46 | 1,116,802 | +0.23(+0.57%) |
Dec 04, 2019 | 40.00 | 40.42 | 39.89 | 40.23 | 1,224,854 | +0.47(+1.17%) |
Dec 03, 2019 | 39.77 | 39.86 | 39.45 | 39.77 | 2,595,695 | -0.58(-1.44%) |