Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.63 | 32.63 | 32.63 | 2,493,680 | +0.03(+0.08%) | |
Dec 30, 2020 | 32.45 | 32.77 | 32.40 | 32.60 | 2,493,680 | +0.30(+0.93%) |
Dec 29, 2020 | 32.97 | 32.97 | 32.18 | 32.30 | 2,083,192 | -0.50(-1.52%) |
Dec 28, 2020 | 33.04 | 33.22 | 32.76 | 32.80 | 1,913,905 | -0.07(-0.22%) |
Dec 24, 2020 | 33.08 | 33.16 | 32.58 | 32.87 | 1,313,787 | -0.07(-0.22%) |
Dec 23, 2020 | 32.94 | 33.28 | 32.81 | 32.94 | 4,628,343 | +0.25(+0.78%) |
Dec 22, 2020 | 32.82 | 33.03 | 32.55 | 32.69 | 3,684,551 | +0.11(+0.33%) |
Dec 21, 2020 | 32.32 | 32.66 | 31.75 | 32.58 | 6,030,895 | -0.26(-0.80%) |
Dec 18, 2020 | 33.18 | 33.21 | 32.49 | 32.84 | 7,817,733 | -0.32(-0.96%) |
Dec 17, 2020 | 33.02 | 33.17 | 32.84 | 33.16 | 4,636,034 | +0.32(+0.97%) |
Dec 16, 2020 | 33.59 | 33.62 | 32.64 | 32.84 | 5,056,259 | -0.71(-2.11%) |
Dec 15, 2020 | 33.52 | 33.63 | 32.90 | 33.55 | 4,881,169 | +0.19(+0.57%) |
Dec 14, 2020 | 33.50 | 33.91 | 33.13 | 33.36 | 6,353,082 | +1.06(+3.28%) |
Dec 11, 2020 | 32.89 | 33.13 | 32.13 | 32.30 | 6,903,919 | -1.39(-4.12%) |
Dec 10, 2020 | 34.06 | 34.06 | 33.42 | 33.69 | 4,567,493 | -0.44(-1.30%) |
Dec 09, 2020 | 34.44 | 34.84 | 34.10 | 34.13 | 4,429,537 | -0.24(-0.71%) |
Dec 08, 2020 | 33.91 | 34.42 | 33.87 | 34.38 | 3,149,441 | +0.32(+0.93%) |
Dec 07, 2020 | 34.24 | 34.29 | 33.84 | 34.06 | 2,873,034 | -0.34(-0.97%) |
Dec 04, 2020 | 33.71 | 34.39 | 33.64 | 34.39 | 3,869,531 | +0.75(+2.24%) |
Dec 03, 2020 | 33.83 | 34.17 | 33.57 | 33.64 | 4,245,062 | -0.62(-1.80%) |
Dec 02, 2020 | 33.81 | 34.39 | 33.75 | 34.26 | 4,234,058 | +0.38(+1.12%) |
Dec 01, 2020 | 34.25 | 34.36 | 33.73 | 33.88 | 4,061,380 | -0.04(-0.11%) |
Nov 30, 2020 | 33.62 | 33.91 | 33.23 | 33.91 | 5,845,129 | +0.30(+0.89%) |
Nov 27, 2020 | 33.81 | 34.08 | 33.58 | 33.62 | 1,562,487 | -0.19(-0.56%) |
Nov 25, 2020 | 33.96 | 34.01 | 33.61 | 33.81 | 2,066,177 | -0.18(-0.53%) |
Nov 24, 2020 | 33.53 | 34.06 | 33.47 | 33.99 | 4,767,193 | +0.79(+2.38%) |
Nov 23, 2020 | 33.12 | 33.38 | 32.90 | 33.20 | 2,180,231 | +0.30(+0.91%) |
Nov 20, 2020 | 32.85 | 33.13 | 32.65 | 32.90 | 3,084,039 | -0.03(-0.08%) |
Nov 19, 2020 | 32.46 | 33.03 | 32.31 | 32.93 | 2,557,487 | +0.22(+0.66%) |
Nov 18, 2020 | 33.17 | 33.23 | 32.71 | 32.71 | 3,018,636 | -0.35(-1.07%) |
Nov 17, 2020 | 33.20 | 33.38 | 32.86 | 33.06 | 3,109,882 | -0.45(-1.35%) |
Nov 16, 2020 | 33.03 | 33.65 | 32.68 | 33.52 | 4,450,679 | +1.04(+3.21%) |
Nov 13, 2020 | 31.99 | 32.64 | 31.94 | 32.47 | 2,781,053 | +0.83(+2.64%) |
Nov 12, 2020 | 32.29 | 32.36 | 31.33 | 31.64 | 3,806,114 | -0.77(-2.38%) |
Nov 11, 2020 | 32.70 | 32.72 | 32.20 | 32.41 | 2,892,280 | -0.04(-0.11%) |
Nov 10, 2020 | 32.35 | 32.62 | 32.11 | 32.45 | 5,305,550 | +0.31(+0.95%) |
Nov 09, 2020 | 32.73 | 33.40 | 32.09 | 32.14 | 7,609,714 | +0.87(+2.79%) |
Nov 06, 2020 | 31.06 | 31.38 | 30.98 | 31.27 | 3,048,170 | +0.20(+0.64%) |
Nov 05, 2020 | 30.82 | 31.38 | 30.75 | 31.07 | 4,058,524 | +0.84(+2.77%) |
Nov 04, 2020 | 30.15 | 30.92 | 29.64 | 30.23 | 4,327,431 | -0.10(-0.33%) |
Nov 03, 2020 | 29.72 | 30.53 | 29.72 | 30.33 | 3,280,659 | +1.08(+3.70%) |
Nov 02, 2020 | 29.11 | 29.54 | 28.84 | 29.25 | 3,993,188 | +0.45(+1.56%) |
Oct 30, 2020 | 28.74 | 28.93 | 28.18 | 28.80 | 4,999,501 | -0.12(-0.40%) |
Oct 29, 2020 | 28.54 | 29.21 | 28.33 | 28.91 | 4,820,853 | +0.33(+1.17%) |
Oct 28, 2020 | 28.92 | 29.32 | 28.48 | 28.58 | 7,273,571 | -1.01(-3.41%) |
Oct 27, 2020 | 30.91 | 31.03 | 29.38 | 29.59 | 9,751,343 | -1.26(-4.09%) |
Oct 26, 2020 | 31.62 | 31.62 | 30.79 | 30.85 | 6,454,659 | -1.18(-3.68%) |
Oct 23, 2020 | 32.08 | 32.11 | 31.78 | 32.03 | 3,092,688 | +0.08(+0.25%) |
Oct 22, 2020 | 31.53 | 32.07 | 31.48 | 31.95 | 2,639,223 | +0.42(+1.34%) |
Oct 21, 2020 | 31.41 | 31.94 | 31.29 | 31.53 | 4,138,191 | +0.14(+0.46%) |
Oct 20, 2020 | 31.44 | 31.83 | 31.27 | 31.38 | 3,088,802 | +0.22(+0.69%) |
Oct 19, 2020 | 31.79 | 31.93 | 31.05 | 31.17 | 2,584,444 | -0.52(-1.65%) |
Oct 16, 2020 | 31.58 | 31.87 | 31.43 | 31.69 | 3,983,592 | +0.20(+0.63%) |
Oct 15, 2020 | 30.73 | 31.51 | 30.72 | 31.49 | 4,446,843 | +0.41(+1.33%) |
Oct 14, 2020 | 31.45 | 31.57 | 30.87 | 31.08 | 4,788,010 | -0.33(-1.06%) |
Oct 13, 2020 | 31.19 | 31.88 | 30.88 | 31.41 | 7,273,856 | +0.22(+0.69%) |
Oct 12, 2020 | 31.51 | 31.56 | 31.17 | 31.19 | 4,571,704 | -0.14(-0.43%) |
Oct 09, 2020 | 31.89 | 32.02 | 31.27 | 31.33 | 4,163,217 | -0.41(-1.28%) |
Oct 08, 2020 | 31.71 | 32.27 | 31.62 | 31.73 | 4,726,120 | +0.15(+0.48%) |
Oct 07, 2020 | 30.56 | 31.61 | 30.52 | 31.58 | 5,105,938 | +1.30(+4.28%) |
Oct 06, 2020 | 30.30 | 30.93 | 30.24 | 30.28 | 5,914,449 | +0.08(+0.27%) |
Oct 05, 2020 | 29.95 | 30.37 | 29.73 | 30.20 | 4,155,406 | +0.65(+2.19%) |
Oct 02, 2020 | 28.84 | 29.82 | 28.82 | 29.55 | 4,296,769 | +0.25(+0.86%) |
Oct 01, 2020 | 29.50 | 29.52 | 28.88 | 29.30 | 5,134,366 | +0.11(+0.37%) |
Sep 30, 2020 | 28.96 | 29.54 | 28.88 | 29.19 | 5,701,391 | +0.40(+1.38%) |
Sep 29, 2020 | 28.96 | 29.12 | 28.76 | 28.80 | 3,438,474 | -0.05(-0.19%) |
Sep 28, 2020 | 28.61 | 28.99 | 28.49 | 28.85 | 3,370,781 | +0.75(+2.66%) |
Sep 25, 2020 | 27.52 | 28.19 | 27.39 | 28.10 | 2,815,924 | +0.46(+1.66%) |
Sep 24, 2020 | 27.34 | 28.05 | 27.17 | 27.64 | 3,425,682 | +0.09(+0.33%) |
Sep 23, 2020 | 28.44 | 28.50 | 27.48 | 27.55 | 4,635,201 | -0.92(-3.23%) |
Sep 22, 2020 | 28.30 | 28.48 | 27.95 | 28.47 | 6,770,380 | +0.17(+0.60%) |
Sep 21, 2020 | 28.52 | 28.70 | 27.88 | 28.30 | 6,452,030 | -0.92(-3.14%) |
Sep 18, 2020 | 29.48 | 29.73 | 29.03 | 29.22 | 8,786,374 | -0.34(-1.16%) |
Sep 17, 2020 | 28.92 | 29.81 | 28.91 | 29.56 | 6,755,334 | +0.16(+0.55%) |
Sep 16, 2020 | 29.68 | 29.95 | 29.33 | 29.40 | 7,201,137 | -0.16(-0.55%) |
Sep 15, 2020 | 29.72 | 29.93 | 29.55 | 29.56 | 4,014,348 | +0.07(+0.24%) |
Sep 14, 2020 | 29.25 | 29.64 | 29.21 | 29.49 | 5,305,783 | +0.72(+2.50%) |
Sep 11, 2020 | 29.08 | 29.19 | 28.45 | 28.77 | 8,824,563 | +0.05(+0.19%) |
Sep 10, 2020 | 29.91 | 30.15 | 28.66 | 28.72 | 8,151,689 | -1.07(-3.60%) |
Sep 09, 2020 | 29.27 | 30.44 | 29.27 | 29.79 | 8,404,637 | +1.18(+4.13%) |
Sep 08, 2020 | 28.46 | 28.96 | 28.37 | 28.61 | 4,957,151 | -0.26(-0.91%) |
Sep 04, 2020 | 28.90 | 29.11 | 28.05 | 28.87 | 6,053,933 | +0.14(+0.47%) |
Sep 03, 2020 | 30.00 | 30.10 | 28.34 | 28.73 | 6,890,032 | -1.62(-5.34%) |
Sep 02, 2020 | 29.73 | 30.50 | 29.64 | 30.36 | 5,112,328 | +0.77(+2.59%) |
Sep 01, 2020 | 29.09 | 29.61 | 28.86 | 29.59 | 3,338,805 | +0.35(+1.20%) |
Aug 31, 2020 | 29.41 | 29.45 | 29.01 | 29.24 | 5,248,578 | -0.18(-0.61%) |
Aug 28, 2020 | 29.02 | 29.49 | 28.77 | 29.42 | 6,875,675 | +0.48(+1.65%) |
Aug 27, 2020 | 29.45 | 29.48 | 28.73 | 28.94 | 4,681,506 | -0.39(-1.32%) |
Aug 26, 2020 | 29.43 | 29.60 | 29.28 | 29.33 | 3,212,838 | +0.24(+0.83%) |
Aug 25, 2020 | 29.95 | 30.03 | 29.17 | 29.09 | 3,971,723 | -0.77(-2.58%) |
Aug 24, 2020 | 29.11 | 29.87 | 29.07 | 29.86 | 5,226,624 | +0.81(+2.77%) |
Aug 21, 2020 | 28.59 | 29.07 | 28.43 | 29.05 | 5,448,493 | +0.54(+1.88%) |
Aug 20, 2020 | 28.63 | 28.73 | 28.45 | 28.51 | 2,595,394 | -0.32(-1.12%) |
Aug 19, 2020 | 28.84 | 28.99 | 28.73 | 28.84 | 3,401,238 | +0.11(+0.37%) |
Aug 18, 2020 | 29.01 | 29.02 | 28.64 | 28.73 | 3,635,900 | -0.20(-0.68%) |
Aug 17, 2020 | 29.01 | 29.15 | 28.89 | 28.93 | 2,560,489 | +0.01(+0.03%) |
Aug 14, 2020 | 29.03 | 29.06 | 28.77 | 28.92 | 3,058,819 | -0.18(-0.61%) |
Aug 13, 2020 | 29.15 | 29.39 | 28.95 | 29.10 | 4,276,534 | -0.19(-0.64%) |
Aug 12, 2020 | 29.08 | 29.41 | 28.99 | 29.28 | 2,879,035 | +0.38(+1.33%) |
Aug 11, 2020 | 28.98 | 29.38 | 28.84 | 28.90 | 4,563,654 | +0.13(+0.47%) |
Aug 10, 2020 | 28.54 | 28.85 | 28.42 | 28.77 | 6,088,802 | +0.27(+0.94%) |
Aug 07, 2020 | 28.43 | 28.53 | 28.14 | 28.50 | 3,441,953 | +0.01(+0.03%) |
Aug 06, 2020 | 28.34 | 28.62 | 28.30 | 28.49 | 3,619,346 | -0.04(-0.13%) |
Aug 05, 2020 | 28.01 | 28.56 | 27.97 | 28.52 | 4,097,811 | +0.62(+2.21%) |
Aug 04, 2020 | 27.66 | 27.92 | 27.62 | 27.91 | 3,777,738 | +0.26(+0.94%) |
Aug 03, 2020 | 27.81 | 27.82 | 27.41 | 27.65 | 4,019,881 | -0.09(-0.32%) |
Jul 31, 2020 | 27.80 | 27.89 | 27.25 | 27.74 | 6,367,659 | -0.11(-0.39%) |
Jul 30, 2020 | 27.97 | 28.12 | 27.68 | 27.84 | 6,812,827 | -0.44(-1.55%) |
Jul 29, 2020 | 27.54 | 28.47 | 27.15 | 28.28 | 8,097,540 | +1.23(+4.53%) |
Jul 28, 2020 | 27.28 | 28.06 | 26.80 | 27.06 | 9,953,331 | -0.35(-1.27%) |
Jul 27, 2020 | 26.11 | 27.58 | 26.01 | 27.41 | 11,000,123 | +1.20(+4.57%) |
Jul 24, 2020 | 26.56 | 26.72 | 26.14 | 26.21 | 6,194,086 | -0.46(-1.71%) |
Jul 23, 2020 | 26.48 | 26.98 | 26.44 | 26.66 | 6,002,425 | +0.18(+0.68%) |
Jul 22, 2020 | 26.24 | 26.69 | 26.10 | 26.48 | 5,485,522 | +0.26(+0.99%) |
Jul 21, 2020 | 26.11 | 26.46 | 26.09 | 26.22 | 5,124,408 | +0.24(+0.93%) |
Jul 20, 2020 | 25.88 | 26.05 | 25.75 | 25.98 | 6,051,486 | +0.00(+0.00%) |
Jul 17, 2020 | 25.86 | 26.05 | 25.66 | 25.98 | 5,240,496 | +0.25(+0.97%) |
Jul 16, 2020 | 25.47 | 25.97 | 25.28 | 25.73 | 6,864,309 | +0.63(+2.49%) |
Jul 15, 2020 | 24.82 | 25.17 | 24.69 | 25.11 | 6,193,934 | +0.63(+2.56%) |
Jul 14, 2020 | 23.94 | 24.53 | 23.68 | 24.48 | 4,165,202 | +0.57(+2.40%) |
Jul 13, 2020 | 24.16 | 24.35 | 23.87 | 23.91 | 5,865,483 | +0.04(+0.19%) |
Jul 10, 2020 | 23.70 | 23.88 | 23.50 | 23.86 | 3,421,724 | +0.14(+0.60%) |
Jul 09, 2020 | 23.70 | 23.88 | 23.37 | 23.72 | 5,095,977 | +0.03(+0.11%) |
Jul 08, 2020 | 23.63 | 23.84 | 23.43 | 23.69 | 4,627,136 | -0.01(-0.04%) |
Jul 07, 2020 | 23.78 | 23.97 | 23.50 | 23.70 | 5,334,684 | -0.30(-1.23%) |
Jul 06, 2020 | 23.87 | 24.12 | 23.75 | 24.00 | 6,501,148 | +0.73(+3.15%) |
Jul 02, 2020 | 23.41 | 23.68 | 23.18 | 23.26 | 5,621,955 | +0.30(+1.32%) |
Jul 01, 2020 | 23.32 | 23.46 | 22.94 | 22.96 | 7,062,033 | -0.21(-0.93%) |
Jun 30, 2020 | 22.82 | 23.31 | 22.76 | 23.17 | 5,074,033 | +0.20(+0.86%) |
Jun 29, 2020 | 22.95 | 23.17 | 22.73 | 22.98 | 4,992,032 | +0.24(+1.06%) |
Jun 26, 2020 | 23.09 | 23.14 | 22.46 | 22.73 | 11,635,428 | -0.36(-1.55%) |
Jun 25, 2020 | 22.95 | 23.16 | 22.58 | 23.09 | 7,188,411 | +0.00(+0.00%) |
Jun 24, 2020 | 23.84 | 23.92 | 22.88 | 23.09 | 6,797,742 | -0.96(-3.98%) |
Jun 23, 2020 | 24.09 | 24.35 | 23.95 | 24.05 | 8,598,385 | +0.30(+1.28%) |
Jun 22, 2020 | 23.80 | 23.92 | 23.51 | 23.75 | 8,446,567 | -0.14(-0.60%) |
Jun 19, 2020 | 25.05 | 25.05 | 23.83 | 23.89 | 13,412,063 | -0.58(-2.38%) |
Jun 18, 2020 | 24.16 | 24.63 | 24.05 | 24.47 | 7,477,504 | +0.09(+0.37%) |
Jun 17, 2020 | 24.87 | 24.92 | 24.37 | 24.38 | 7,772,439 | -0.37(-1.48%) |
Jun 16, 2020 | 25.03 | 25.45 | 24.35 | 24.75 | 8,271,983 | +0.48(+1.99%) |
Jun 15, 2020 | 23.51 | 24.59 | 23.32 | 24.26 | 8,346,239 | +0.17(+0.71%) |
Jun 12, 2020 | 24.20 | 24.47 | 23.74 | 24.09 | 10,675,243 | +0.70(+2.98%) |
Jun 11, 2020 | 23.80 | 24.22 | 23.24 | 23.40 | 15,553,814 | -1.52(-6.10%) |
Jun 10, 2020 | 24.78 | 25.15 | 24.53 | 24.92 | 12,808,504 | +0.20(+0.80%) |
Jun 09, 2020 | 23.78 | 24.91 | 23.71 | 24.72 | 10,831,603 | +0.32(+1.32%) |
Jun 08, 2020 | 24.03 | 24.42 | 23.79 | 24.40 | 8,421,805 | +0.53(+2.21%) |
Jun 05, 2020 | 23.14 | 23.89 | 23.14 | 23.87 | 9,172,098 | +1.73(+7.80%) |
Jun 04, 2020 | 22.18 | 22.66 | 22.05 | 22.14 | 6,623,967 | -0.36(-1.59%) |
Jun 03, 2020 | 21.77 | 22.59 | 21.76 | 22.50 | 6,267,426 | +1.14(+5.32%) |
Jun 02, 2020 | 20.52 | 21.37 | 20.48 | 21.37 | 6,396,388 | +1.02(+5.01%) |
Jun 01, 2020 | 20.36 | 20.50 | 20.15 | 20.35 | 4,076,895 | -0.04(-0.22%) |
May 29, 2020 | 20.50 | 20.55 | 19.84 | 20.39 | 8,710,727 | -0.23(-1.13%) |
May 28, 2020 | 20.77 | 20.98 | 20.41 | 20.62 | 5,938,429 | -0.05(-0.26%) |
May 27, 2020 | 20.30 | 20.69 | 20.12 | 20.68 | 7,193,079 | +0.75(+3.78%) |
May 26, 2020 | 19.50 | 20.22 | 19.47 | 19.92 | 5,727,182 | +0.97(+5.14%) |
May 22, 2020 | 18.90 | 18.99 | 18.60 | 18.95 | 4,369,239 | +0.05(+0.28%) |
May 21, 2020 | 19.10 | 19.23 | 18.87 | 18.90 | 4,642,436 | -0.23(-1.21%) |
May 20, 2020 | 18.79 | 19.24 | 18.58 | 19.13 | 5,800,682 | +0.66(+3.55%) |
May 19, 2020 | 18.57 | 18.83 | 18.09 | 18.47 | 4,497,123 | -0.12(-0.62%) |
May 18, 2020 | 18.04 | 18.72 | 18.04 | 18.59 | 4,376,158 | +1.17(+6.72%) |
May 15, 2020 | 17.42 | 17.60 | 17.24 | 17.42 | 3,664,952 | -0.26(-1.45%) |
May 14, 2020 | 17.15 | 17.69 | 16.68 | 17.67 | 4,803,371 | +0.27(+1.58%) |
May 13, 2020 | 17.99 | 18.09 | 17.19 | 17.40 | 5,052,510 | -0.69(-3.82%) |
May 12, 2020 | 18.97 | 19.03 | 18.08 | 18.09 | 4,736,975 | -0.79(-4.18%) |
May 11, 2020 | 18.83 | 19.00 | 18.59 | 18.88 | 3,684,658 | -0.28(-1.48%) |
May 08, 2020 | 18.92 | 19.26 | 18.86 | 19.16 | 3,014,824 | +0.59(+3.20%) |
May 07, 2020 | 18.73 | 18.86 | 18.52 | 18.57 | 4,575,073 | +0.21(+1.16%) |
May 06, 2020 | 18.51 | 18.58 | 18.18 | 18.36 | 4,664,888 | +0.04(+0.19%) |
May 05, 2020 | 18.34 | 18.69 | 18.28 | 18.32 | 7,090,513 | +0.25(+1.37%) |
May 04, 2020 | 18.08 | 18.18 | 17.73 | 18.07 | 4,663,733 | -0.24(-1.31%) |
May 01, 2020 | 19.06 | 19.07 | 18.21 | 18.31 | 4,882,278 | -1.20(-6.13%) |
Apr 30, 2020 | 19.61 | 19.80 | 19.29 | 19.51 | 7,151,511 | -0.42(-2.09%) |
Apr 29, 2020 | 19.83 | 20.15 | 19.12 | 19.92 | 9,113,340 | +0.30(+1.54%) |
Apr 28, 2020 | 20.07 | 20.47 | 19.43 | 19.62 | 8,485,216 | +0.45(+2.36%) |
Apr 27, 2020 | 18.63 | 19.31 | 18.55 | 19.17 | 6,793,421 | +0.75(+4.09%) |
Apr 24, 2020 | 17.89 | 18.46 | 17.81 | 18.42 | 5,180,601 | +0.66(+3.74%) |
Apr 23, 2020 | 17.90 | 18.29 | 17.74 | 17.75 | 4,330,264 | +0.04(+0.25%) |
Apr 22, 2020 | 17.64 | 17.81 | 17.33 | 17.71 | 5,788,085 | +0.48(+2.78%) |
Apr 21, 2020 | 17.73 | 17.89 | 17.21 | 17.23 | 5,448,054 | -0.89(-4.89%) |
Apr 20, 2020 | 18.00 | 18.53 | 17.79 | 18.12 | 5,356,919 | -0.25(-1.35%) |
Apr 17, 2020 | 18.04 | 18.59 | 18.02 | 18.36 | 5,581,148 | +0.78(+4.44%) |
Apr 16, 2020 | 17.75 | 17.77 | 17.28 | 17.58 | 4,714,948 | -0.13(-0.75%) |
Apr 15, 2020 | 17.83 | 17.93 | 17.43 | 17.72 | 4,892,590 | -0.63(-3.43%) |
Apr 14, 2020 | 18.57 | 18.70 | 18.03 | 18.35 | 5,587,141 | +0.26(+1.42%) |
Apr 13, 2020 | 18.61 | 18.68 | 17.85 | 18.09 | 5,814,833 | -0.68(-3.64%) |
Apr 09, 2020 | 18.29 | 19.17 | 18.28 | 18.77 | 6,829,841 | +0.54(+2.97%) |
Apr 08, 2020 | 17.63 | 18.37 | 17.43 | 18.23 | 5,661,860 | +0.79(+4.52%) |
Apr 07, 2020 | 18.12 | 18.17 | 17.10 | 17.44 | 8,957,864 | -0.03(-0.15%) |
Apr 06, 2020 | 16.75 | 17.58 | 16.26 | 17.47 | 12,182,686 | +1.60(+10.05%) |
Apr 03, 2020 | 16.49 | 16.70 | 15.79 | 15.87 | 8,105,048 | -0.70(-4.22%) |
Apr 02, 2020 | 16.93 | 17.23 | 16.39 | 16.57 | 8,636,003 | -0.36(-2.15%) |
Apr 01, 2020 | 17.30 | 17.44 | 16.63 | 16.94 | 7,206,018 | -1.27(-6.96%) |
Mar 31, 2020 | 18.94 | 19.10 | 18.12 | 18.20 | 6,882,730 | -0.66(-3.48%) |
Mar 30, 2020 | 18.54 | 18.97 | 17.96 | 18.86 | 7,030,738 | +0.48(+2.60%) |
Mar 27, 2020 | 18.63 | 19.13 | 18.14 | 18.38 | 6,415,415 | -0.95(-4.91%) |
Mar 26, 2020 | 17.98 | 19.46 | 17.65 | 19.33 | 7,610,581 | +1.38(+7.70%) |
Mar 25, 2020 | 17.64 | 18.64 | 16.98 | 17.95 | 9,877,096 | +0.20(+1.15%) |
Mar 24, 2020 | 16.57 | 17.79 | 16.15 | 17.74 | 8,116,688 | +2.01(+12.79%) |
Mar 23, 2020 | 16.58 | 16.64 | 15.46 | 15.73 | 7,651,005 | -0.98(-5.89%) |
Mar 20, 2020 | 18.92 | 19.15 | 16.65 | 16.72 | 8,796,585 | -2.14(-11.33%) |
Mar 19, 2020 | 18.74 | 19.49 | 17.74 | 18.85 | 8,296,617 | -0.20(-1.07%) |
Mar 18, 2020 | 17.58 | 19.11 | 17.19 | 19.06 | 8,528,206 | -0.05(-0.28%) |
Mar 17, 2020 | 17.13 | 19.12 | 16.36 | 19.11 | 10,134,602 | +2.22(+13.12%) |
Mar 16, 2020 | 17.58 | 17.85 | 16.33 | 16.89 | 14,451,153 | -3.31(-16.40%) |
Mar 13, 2020 | 19.22 | 20.21 | 17.81 | 20.21 | 10,192,634 | +2.07(+11.38%) |
Mar 12, 2020 | 18.87 | 19.79 | 18.04 | 18.14 | 9,893,283 | -2.38(-11.58%) |
Mar 11, 2020 | 20.77 | 21.09 | 20.18 | 20.52 | 12,995,235 | -0.91(-4.26%) |
Mar 10, 2020 | 21.12 | 21.45 | 20.11 | 21.43 | 10,383,125 | +1.19(+5.87%) |
Mar 09, 2020 | 20.53 | 21.40 | 20.05 | 20.24 | 16,963,742 | -1.81(-8.20%) |
Mar 06, 2020 | 20.97 | 22.14 | 20.93 | 22.05 | 11,121,453 | +0.25(+1.14%) |
Mar 05, 2020 | 21.86 | 22.18 | 21.59 | 21.80 | 8,974,160 | -0.43(-1.95%) |
Mar 04, 2020 | 21.49 | 22.25 | 21.19 | 22.24 | 7,346,350 | +1.06(+5.02%) |
Mar 03, 2020 | 21.73 | 22.52 | 21.03 | 21.17 | 8,981,063 | -0.69(-3.16%) |
Mar 02, 2020 | 21.31 | 21.87 | 20.84 | 21.86 | 9,344,039 | +0.72(+3.39%) |
Feb 28, 2020 | 20.42 | 21.36 | 20.21 | 21.15 | 15,424,460 | -0.15(-0.71%) |
Feb 27, 2020 | 21.57 | 22.31 | 20.98 | 21.30 | 12,358,729 | -0.89(-4.00%) |
Feb 26, 2020 | 22.83 | 23.09 | 22.18 | 22.18 | 8,344,634 | -0.41(-1.83%) |
Feb 25, 2020 | 23.88 | 23.90 | 22.28 | 22.60 | 13,704,106 | -1.12(-4.74%) |
Feb 24, 2020 | 23.69 | 24.02 | 23.43 | 23.72 | 6,569,416 | -0.84(-3.43%) |
Feb 21, 2020 | 24.56 | 24.71 | 24.38 | 24.56 | 5,433,861 | -0.29(-1.17%) |
Feb 20, 2020 | 24.49 | 24.87 | 24.34 | 24.85 | 6,730,077 | +0.29(+1.18%) |
Feb 19, 2020 | 24.60 | 24.87 | 24.50 | 24.56 | 9,543,071 | -0.01(-0.04%) |
Feb 18, 2020 | 24.92 | 25.07 | 24.46 | 24.57 | 4,984,823 | -0.54(-2.17%) |
Feb 14, 2020 | 25.21 | 25.21 | 25.00 | 25.12 | 3,234,479 | -0.11(-0.42%) |
Feb 13, 2020 | 25.13 | 25.41 | 24.89 | 25.22 | 4,462,895 | -0.11(-0.45%) |
Feb 12, 2020 | 24.86 | 25.38 | 24.83 | 25.34 | 5,480,496 | +0.70(+2.85%) |
Feb 11, 2020 | 24.42 | 24.89 | 24.34 | 24.64 | 5,987,941 | +0.41(+1.71%) |
Feb 10, 2020 | 24.24 | 24.28 | 24.07 | 24.22 | 3,585,665 | -0.10(-0.40%) |
Feb 07, 2020 | 24.54 | 24.58 | 24.29 | 24.32 | 3,854,922 | -0.43(-1.74%) |
Feb 06, 2020 | 24.99 | 25.03 | 24.63 | 24.75 | 3,702,924 | -0.11(-0.42%) |
Feb 05, 2020 | 24.70 | 24.86 | 24.46 | 24.85 | 6,428,169 | +0.62(+2.57%) |
Feb 04, 2020 | 24.13 | 24.31 | 23.98 | 24.23 | 5,106,490 | +0.59(+2.49%) |
Feb 03, 2020 | 23.58 | 24.05 | 23.55 | 23.64 | 5,409,568 | +0.19(+0.82%) |
Jan 31, 2020 | 24.22 | 24.25 | 23.33 | 23.45 | 9,911,732 | -0.88(-3.61%) |
Jan 30, 2020 | 24.56 | 24.56 | 23.94 | 24.33 | 10,781,955 | -0.58(-2.33%) |
Jan 29, 2020 | 24.43 | 25.71 | 24.21 | 24.91 | 14,611,319 | +0.31(+1.25%) |
Jan 28, 2020 | 25.26 | 25.34 | 24.58 | 24.60 | 12,493,950 | -0.49(-1.96%) |
Jan 27, 2020 | 25.27 | 25.41 | 25.09 | 25.09 | 7,774,954 | -0.70(-2.72%) |
Jan 24, 2020 | 26.06 | 26.11 | 25.55 | 25.79 | 5,396,755 | -0.17(-0.64%) |
Jan 23, 2020 | 25.80 | 26.02 | 25.55 | 25.96 | 4,743,992 | -0.09(-0.34%) |
Jan 22, 2020 | 26.15 | 26.47 | 25.99 | 26.05 | 4,997,308 | -0.05(-0.20%) |
Jan 21, 2020 | 26.17 | 26.24 | 25.93 | 26.10 | 4,910,138 | -0.31(-1.16%) |
Jan 17, 2020 | 26.43 | 26.54 | 26.29 | 26.41 | 4,949,093 | +0.04(+0.17%) |
Jan 16, 2020 | 26.18 | 26.44 | 26.02 | 26.37 | 4,772,892 | +0.30(+1.15%) |
Jan 15, 2020 | 26.23 | 26.42 | 25.94 | 26.07 | 6,153,539 | -0.39(-1.46%) |
Jan 14, 2020 | 26.69 | 26.74 | 26.32 | 26.45 | 6,241,494 | -0.25(-0.95%) |
Jan 13, 2020 | 26.44 | 26.73 | 26.24 | 26.71 | 5,743,514 | +0.25(+0.96%) |
Jan 10, 2020 | 26.47 | 26.66 | 26.36 | 26.45 | 5,388,560 | -0.10(-0.36%) |
Jan 09, 2020 | 26.56 | 26.56 | 26.36 | 26.55 | 6,884,118 | +0.16(+0.60%) |
Jan 08, 2020 | 26.10 | 26.43 | 26.05 | 26.39 | 9,594,774 | +0.12(+0.47%) |
Jan 07, 2020 | 26.17 | 26.30 | 25.91 | 26.27 | 7,799,128 | +0.19(+0.74%) |
Jan 06, 2020 | 25.80 | 26.08 | 25.70 | 26.08 | 6,844,913 | +0.07(+0.27%) |
Jan 03, 2020 | 25.95 | 26.12 | 25.75 | 26.01 | 7,942,042 | -0.34(-1.30%) |