Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.84 | 33.58 | 32.54 | 33.16 | 75,135,432 | +0.93(+2.90%) |
Nov 27, 2020 | 31.83 | 32.25 | 31.80 | 32.22 | 29,206,938 | +0.61(+1.92%) |
Nov 25, 2020 | 31.61 | 31.64 | 31.36 | 31.61 | 31,146,758 | -0.06(-0.19%) |
Nov 24, 2020 | 31.27 | 31.80 | 31.17 | 31.68 | 48,991,188 | +0.07(+0.22%) |
Nov 23, 2020 | 32.05 | 32.10 | 31.34 | 31.61 | 50,233,064 | -0.16(-0.49%) |
Nov 20, 2020 | 31.76 | 32.29 | 31.54 | 31.76 | 70,061,112 | +0.44(+1.41%) |
Nov 19, 2020 | 31.68 | 31.70 | 31.03 | 31.32 | 49,680,804 | -0.11(-0.36%) |
Nov 18, 2020 | 31.96 | 32.38 | 31.42 | 31.43 | 73,105,280 | +0.24(+0.78%) |
Nov 17, 2020 | 31.58 | 31.59 | 31.00 | 31.19 | 54,124,740 | +0.54(+1.76%) |
Nov 16, 2020 | 31.09 | 31.16 | 30.26 | 30.65 | 87,108,632 | -1.06(-3.34%) |
Nov 13, 2020 | 31.10 | 31.74 | 30.96 | 31.71 | 46,589,700 | +0.88(+2.85%) |
Nov 12, 2020 | 31.43 | 31.48 | 30.58 | 30.83 | 54,039,984 | -0.78(-2.47%) |
Nov 11, 2020 | 31.92 | 33.01 | 31.12 | 31.61 | 68,055,096 | -0.15(-0.47%) |
Nov 10, 2020 | 33.21 | 33.29 | 31.58 | 31.76 | 92,414,368 | -0.43(-1.33%) |
Nov 09, 2020 | 34.37 | 34.48 | 31.51 | 32.19 | 265,380,544 | +2.30(+7.69%) |
Nov 06, 2020 | 29.88 | 30.15 | 29.63 | 29.89 | 27,582,076 | +0.01(+0.03%) |
Nov 05, 2020 | 30.59 | 30.63 | 29.88 | 29.88 | 39,167,984 | -0.46(-1.52%) |
Nov 04, 2020 | 30.12 | 30.98 | 30.04 | 30.34 | 47,700,204 | +0.93(+3.15%) |
Nov 03, 2020 | 29.61 | 29.76 | 29.32 | 29.41 | 25,222,236 | -0.03(-0.11%) |
Nov 02, 2020 | 29.20 | 29.46 | 28.88 | 29.45 | 25,009,352 | +0.61(+2.11%) |
Oct 30, 2020 | 28.64 | 28.88 | 28.32 | 28.84 | 29,941,420 | +0.16(+0.57%) |
Oct 29, 2020 | 28.84 | 28.97 | 28.12 | 28.67 | 32,151,278 | -0.14(-0.48%) |
Oct 28, 2020 | 29.91 | 30.18 | 28.71 | 28.81 | 39,517,508 | -1.61(-5.29%) |
Oct 27, 2020 | 30.10 | 30.98 | 29.97 | 30.42 | 43,012,176 | -0.40(-1.29%) |
Oct 26, 2020 | 30.78 | 30.90 | 30.46 | 30.82 | 39,405,564 | -0.21(-0.68%) |
Oct 23, 2020 | 30.83 | 31.12 | 30.60 | 31.03 | 35,672,132 | +0.61(+2.00%) |
Oct 22, 2020 | 30.14 | 30.53 | 30.10 | 30.42 | 22,454,856 | +0.28(+0.94%) |
Oct 21, 2020 | 30.36 | 30.44 | 30.12 | 30.14 | 22,153,380 | -0.33(-1.09%) |
Oct 20, 2020 | 30.78 | 30.79 | 30.36 | 30.47 | 26,120,914 | -0.40(-1.29%) |
Oct 19, 2020 | 31.23 | 31.58 | 30.59 | 30.87 | 37,267,368 | +0.02(+0.08%) |
Oct 16, 2020 | 30.13 | 30.98 | 30.09 | 30.84 | 50,188,888 | +1.14(+3.83%) |
Oct 15, 2020 | 29.77 | 29.86 | 29.59 | 29.71 | 18,786,726 | -0.25(-0.84%) |
Oct 14, 2020 | 30.08 | 30.32 | 29.72 | 29.96 | 25,826,628 | -0.03(-0.11%) |
Oct 13, 2020 | 29.80 | 30.17 | 29.77 | 29.99 | 25,147,874 | +0.07(+0.22%) |
Oct 12, 2020 | 29.83 | 30.22 | 29.64 | 29.93 | 22,660,000 | +0.02(+0.08%) |
Oct 09, 2020 | 29.93 | 30.17 | 29.74 | 29.90 | 27,628,392 | -0.08(-0.27%) |
Oct 08, 2020 | 29.75 | 30.22 | 29.67 | 29.98 | 20,843,798 | +0.34(+1.15%) |
Oct 07, 2020 | 29.47 | 29.74 | 29.28 | 29.64 | 25,867,116 | +0.24(+0.83%) |
Oct 06, 2020 | 30.07 | 30.10 | 29.33 | 29.40 | 29,451,648 | -0.47(-1.58%) |
Oct 05, 2020 | 29.69 | 29.97 | 29.54 | 29.87 | 22,642,598 | +0.30(+1.02%) |
Oct 02, 2020 | 29.31 | 29.80 | 29.28 | 29.57 | 25,053,532 | +0.01(+0.03%) |
Oct 01, 2020 | 30.00 | 30.14 | 29.39 | 29.56 | 26,281,138 | -0.27(-0.90%) |
Sep 30, 2020 | 29.48 | 30.04 | 29.46 | 29.83 | 26,412,510 | +0.43(+1.47%) |
Sep 29, 2020 | 29.61 | 29.70 | 29.28 | 29.40 | 15,779,445 | -0.18(-0.60%) |
Sep 28, 2020 | 29.39 | 29.73 | 29.39 | 29.58 | 17,548,450 | +0.28(+0.94%) |
Sep 25, 2020 | 28.88 | 29.38 | 28.87 | 29.30 | 16,769,863 | +0.24(+0.81%) |
Sep 24, 2020 | 29.22 | 29.29 | 28.88 | 29.06 | 24,344,060 | -0.20(-0.67%) |
Sep 23, 2020 | 29.54 | 29.57 | 29.23 | 29.26 | 26,964,526 | -0.20(-0.69%) |
Sep 22, 2020 | 29.10 | 29.53 | 29.05 | 29.46 | 26,521,120 | +0.19(+0.64%) |
Sep 21, 2020 | 29.56 | 29.65 | 28.75 | 29.27 | 31,051,236 | -0.50(-1.67%) |
Sep 18, 2020 | 29.89 | 30.13 | 29.72 | 29.77 | 36,999,120 | -0.15(-0.52%) |
Sep 17, 2020 | 29.89 | 30.05 | 29.71 | 29.93 | 20,866,068 | +0.03(+0.11%) |
Sep 16, 2020 | 30.30 | 30.32 | 29.84 | 29.89 | 25,951,430 | -0.15(-0.49%) |
Sep 15, 2020 | 30.23 | 30.36 | 29.92 | 30.04 | 25,665,586 | -0.04(-0.13%) |
Sep 14, 2020 | 29.55 | 30.51 | 29.49 | 30.08 | 34,503,092 | +0.76(+2.61%) |
Sep 11, 2020 | 29.05 | 29.35 | 28.81 | 29.32 | 28,144,176 | +0.34(+1.18%) |
Sep 10, 2020 | 29.42 | 29.52 | 28.92 | 28.97 | 25,271,480 | -0.43(-1.47%) |
Sep 09, 2020 | 29.49 | 29.79 | 29.37 | 29.41 | 32,077,838 | +0.20(+0.70%) |
Sep 08, 2020 | 29.71 | 29.75 | 29.00 | 29.20 | 31,197,246 | -0.35(-1.18%) |
Sep 04, 2020 | 29.66 | 29.77 | 29.15 | 29.55 | 31,369,546 | -0.03(-0.11%) |
Sep 03, 2020 | 30.37 | 30.47 | 29.34 | 29.58 | 41,958,500 | -0.65(-2.15%) |
Sep 02, 2020 | 29.88 | 30.32 | 29.58 | 30.23 | 33,925,652 | +0.26(+0.87%) |
Sep 01, 2020 | 30.71 | 30.74 | 29.67 | 29.97 | 42,205,660 | -0.74(-2.41%) |
Aug 31, 2020 | 30.75 | 30.90 | 30.48 | 30.71 | 35,056,668 | -0.10(-0.32%) |
Aug 28, 2020 | 30.78 | 30.93 | 30.40 | 30.81 | 38,325,120 | +0.04(+0.13%) |
Aug 27, 2020 | 30.85 | 30.88 | 30.62 | 30.77 | 25,859,538 | -0.15(-0.50%) |
Aug 26, 2020 | 31.04 | 31.10 | 30.61 | 30.92 | 28,107,952 | -0.29(-0.94%) |
Aug 25, 2020 | 31.30 | 31.34 | 30.84 | 31.22 | 30,602,304 | -0.35(-1.11%) |
Aug 24, 2020 | 31.71 | 31.73 | 31.32 | 31.57 | 29,143,848 | -0.03(-0.10%) |
Aug 21, 2020 | 31.62 | 31.70 | 31.35 | 31.60 | 29,729,300 | +0.13(+0.41%) |
Aug 20, 2020 | 31.03 | 31.53 | 30.99 | 31.47 | 25,628,402 | +0.37(+1.20%) |
Aug 19, 2020 | 31.27 | 31.38 | 30.98 | 31.10 | 18,311,832 | -0.08(-0.26%) |
Aug 18, 2020 | 31.25 | 31.26 | 31.02 | 31.18 | 12,659,086 | +0.01(+0.03%) |
Aug 17, 2020 | 30.92 | 31.22 | 30.84 | 31.17 | 20,410,432 | +0.24(+0.76%) |
Aug 14, 2020 | 30.89 | 31.20 | 30.83 | 30.93 | 15,060,345 | -0.09(-0.29%) |
Aug 13, 2020 | 30.94 | 31.03 | 30.79 | 31.02 | 17,902,280 | -0.13(-0.42%) |
Aug 12, 2020 | 30.75 | 31.33 | 30.73 | 31.15 | 23,305,050 | +0.44(+1.43%) |
Aug 11, 2020 | 31.34 | 31.36 | 30.62 | 30.71 | 24,891,012 | -0.49(-1.56%) |
Aug 10, 2020 | 31.33 | 31.42 | 31.10 | 31.20 | 23,305,872 | -0.05(-0.16%) |
Aug 07, 2020 | 31.13 | 31.38 | 31.01 | 31.25 | 26,962,742 | +0.15(+0.47%) |
Aug 06, 2020 | 31.51 | 31.78 | 31.01 | 31.10 | 24,407,080 | -0.15(-0.47%) |
Aug 05, 2020 | 31.27 | 31.32 | 30.99 | 31.25 | 28,703,708 | +0.05(+0.16%) |
Aug 04, 2020 | 31.14 | 31.44 | 30.96 | 31.20 | 34,304,912 | +0.03(+0.10%) |
Aug 03, 2020 | 31.38 | 31.42 | 31.06 | 31.17 | 36,223,380 | -0.11(-0.34%) |
Jul 31, 2020 | 31.43 | 31.49 | 30.77 | 31.27 | 33,273,222 | -0.21(-0.67%) |
Jul 30, 2020 | 31.11 | 31.65 | 31.05 | 31.49 | 37,658,664 | -0.11(-0.36%) |
Jul 29, 2020 | 31.63 | 31.75 | 30.95 | 31.60 | 43,627,420 | +0.19(+0.62%) |
Jul 28, 2020 | 31.02 | 31.66 | 30.63 | 31.41 | 66,427,528 | +1.19(+3.94%) |
Jul 27, 2020 | 30.07 | 30.38 | 29.97 | 30.22 | 32,512,562 | -0.10(-0.32%) |
Jul 24, 2020 | 30.61 | 30.71 | 30.04 | 30.31 | 39,925,464 | -0.60(-1.95%) |
Jul 23, 2020 | 31.58 | 31.73 | 30.73 | 30.92 | 70,278,480 | -0.12(-0.39%) |
Jul 22, 2020 | 30.77 | 31.17 | 30.20 | 31.04 | 106,808,096 | +1.51(+5.10%) |
Jul 21, 2020 | 29.73 | 29.84 | 29.39 | 29.53 | 27,818,264 | +0.15(+0.52%) |
Jul 20, 2020 | 30.17 | 30.28 | 29.23 | 29.38 | 43,247,988 | +0.20(+0.69%) |
Jul 17, 2020 | 28.86 | 29.24 | 28.75 | 29.18 | 27,543,702 | +0.52(+1.83%) |
Jul 16, 2020 | 28.65 | 28.69 | 28.38 | 28.65 | 21,712,592 | -0.10(-0.34%) |
Jul 15, 2020 | 28.97 | 28.98 | 28.55 | 28.75 | 30,987,620 | +0.39(+1.39%) |
Jul 14, 2020 | 28.47 | 28.51 | 28.07 | 28.36 | 38,665,876 | +0.02(+0.06%) |
Jul 13, 2020 | 27.95 | 28.75 | 27.78 | 28.34 | 66,657,636 | +1.11(+4.08%) |
Jul 10, 2020 | 27.09 | 27.40 | 26.95 | 27.23 | 28,831,602 | +0.30(+1.11%) |
Jul 09, 2020 | 27.15 | 27.27 | 26.64 | 26.93 | 23,991,408 | -0.27(-1.01%) |
Jul 08, 2020 | 27.37 | 27.66 | 27.02 | 27.20 | 28,586,946 | -0.19(-0.68%) |
Jul 07, 2020 | 27.41 | 27.65 | 27.33 | 27.39 | 29,637,064 | -0.39(-1.39%) |
Jul 06, 2020 | 28.13 | 28.16 | 27.67 | 27.78 | 31,993,382 | +0.00(+0.00%) |
Jul 02, 2020 | 27.86 | 28.05 | 27.40 | 27.78 | 53,364,036 | +0.62(+2.28%) |
Jul 01, 2020 | 27.80 | 27.80 | 27.14 | 27.16 | 86,479,984 | +0.84(+3.18%) |
Jun 30, 2020 | 26.18 | 26.46 | 25.94 | 26.32 | 29,999,092 | +0.05(+0.18%) |
Jun 29, 2020 | 26.13 | 26.30 | 25.92 | 26.27 | 28,232,702 | +0.48(+1.87%) |
Jun 26, 2020 | 25.96 | 25.98 | 25.44 | 25.79 | 49,689,936 | -0.23(-0.87%) |
Jun 25, 2020 | 25.84 | 26.06 | 25.62 | 26.01 | 32,314,312 | +0.10(+0.40%) |
Jun 24, 2020 | 26.33 | 26.34 | 25.76 | 25.91 | 36,322,400 | -0.47(-1.77%) |
Jun 23, 2020 | 26.72 | 26.76 | 26.35 | 26.38 | 44,415,900 | -0.27(-1.03%) |
Jun 22, 2020 | 26.83 | 26.85 | 26.49 | 26.65 | 27,499,282 | -0.25(-0.93%) |
Jun 19, 2020 | 27.12 | 27.16 | 26.65 | 26.90 | 51,780,568 | +0.14(+0.54%) |
Jun 18, 2020 | 26.78 | 26.94 | 26.54 | 26.75 | 38,045,084 | -0.26(-0.95%) |
Jun 17, 2020 | 27.04 | 27.17 | 26.81 | 27.01 | 32,422,264 | +0.13(+0.48%) |
Jun 16, 2020 | 27.04 | 27.33 | 26.34 | 26.88 | 65,543,784 | +0.03(+0.12%) |
Jun 15, 2020 | 26.80 | 27.14 | 26.37 | 26.85 | 42,716,912 | -0.31(-1.16%) |
Jun 12, 2020 | 27.43 | 27.45 | 26.60 | 27.16 | 44,678,364 | +0.36(+1.35%) |
Jun 11, 2020 | 28.65 | 28.72 | 26.79 | 26.80 | 74,438,840 | -2.11(-7.29%) |
Jun 10, 2020 | 29.27 | 29.34 | 28.89 | 28.91 | 34,831,332 | -0.23(-0.80%) |
Jun 09, 2020 | 29.38 | 29.51 | 29.11 | 29.14 | 25,547,294 | -0.31(-1.04%) |
Jun 08, 2020 | 28.81 | 29.46 | 28.72 | 29.45 | 35,585,968 | +0.48(+1.67%) |
Jun 05, 2020 | 29.17 | 29.37 | 28.88 | 28.97 | 43,267,588 | -0.02(-0.06%) |
Jun 04, 2020 | 28.74 | 29.21 | 28.73 | 28.98 | 31,833,150 | -0.12(-0.42%) |
Jun 03, 2020 | 29.21 | 29.31 | 28.61 | 29.10 | 45,666,212 | +0.00(+0.00%) |
Jun 02, 2020 | 28.60 | 29.10 | 28.37 | 29.10 | 50,318,360 | +0.56(+1.97%) |
Jun 01, 2020 | 28.57 | 28.76 | 28.10 | 28.54 | 90,669,656 | -2.20(-7.15%) |
May 29, 2020 | 30.80 | 30.93 | 30.25 | 30.74 | 57,333,212 | +0.01(+0.03%) |
May 28, 2020 | 30.46 | 30.94 | 30.36 | 30.73 | 26,551,000 | +0.62(+2.06%) |
May 27, 2020 | 30.11 | 30.22 | 29.76 | 30.11 | 30,532,218 | -0.07(-0.24%) |
May 26, 2020 | 30.30 | 30.48 | 30.14 | 30.18 | 27,416,832 | +0.00(+0.00%) |
May 22, 2020 | 29.87 | 30.21 | 29.75 | 30.18 | 18,602,464 | +0.19(+0.64%) |
May 21, 2020 | 30.24 | 30.30 | 29.82 | 29.99 | 20,805,048 | -0.30(-0.98%) |
May 20, 2020 | 30.55 | 30.75 | 30.22 | 30.29 | 20,628,652 | -0.04(-0.13%) |
May 19, 2020 | 30.46 | 30.60 | 30.03 | 30.33 | 22,951,056 | -0.31(-1.02%) |
May 18, 2020 | 30.86 | 30.96 | 30.29 | 30.64 | 26,684,296 | +0.25(+0.82%) |
May 15, 2020 | 30.55 | 30.72 | 30.09 | 30.39 | 30,011,408 | -0.13(-0.42%) |
May 14, 2020 | 29.62 | 30.55 | 29.60 | 30.52 | 26,346,746 | +0.70(+2.35%) |
May 13, 2020 | 30.03 | 30.12 | 29.44 | 29.82 | 28,990,154 | -0.25(-0.83%) |
May 12, 2020 | 30.68 | 30.78 | 30.05 | 30.07 | 22,789,054 | -0.60(-1.94%) |
May 11, 2020 | 29.98 | 30.75 | 29.91 | 30.67 | 30,198,506 | +0.71(+2.36%) |
May 08, 2020 | 29.98 | 30.09 | 29.81 | 29.96 | 23,459,104 | +0.21(+0.70%) |
May 07, 2020 | 30.92 | 30.98 | 29.69 | 29.75 | 39,529,688 | -0.94(-3.07%) |
May 06, 2020 | 31.06 | 31.09 | 30.69 | 30.69 | 28,624,200 | +0.00(+0.00%) |
May 05, 2020 | 30.93 | 30.97 | 30.50 | 30.69 | 28,684,936 | +0.71(+2.37%) |
May 04, 2020 | 29.96 | 30.22 | 29.81 | 29.98 | 23,682,252 | -0.02(-0.05%) |
May 01, 2020 | 30.16 | 30.24 | 29.79 | 30.00 | 27,000,822 | -0.57(-1.88%) |
Apr 30, 2020 | 30.28 | 30.69 | 29.77 | 30.57 | 35,056,644 | +0.19(+0.63%) |
Apr 29, 2020 | 30.65 | 30.72 | 30.05 | 30.38 | 31,560,134 | +0.17(+0.55%) |
Apr 28, 2020 | 31.12 | 31.26 | 29.79 | 30.21 | 42,453,464 | -0.33(-1.10%) |
Apr 27, 2020 | 29.96 | 30.71 | 29.94 | 30.55 | 27,835,000 | +0.76(+2.54%) |
Apr 24, 2020 | 29.36 | 29.83 | 29.32 | 29.79 | 20,666,678 | +0.55(+1.88%) |
Apr 23, 2020 | 28.91 | 29.81 | 28.91 | 29.24 | 24,030,260 | +0.35(+1.21%) |
Apr 22, 2020 | 29.45 | 29.49 | 28.79 | 28.89 | 24,029,490 | +0.50(+1.77%) |
Apr 21, 2020 | 28.51 | 28.63 | 28.19 | 28.39 | 28,540,906 | -0.37(-1.27%) |
Apr 20, 2020 | 28.99 | 29.41 | 28.75 | 28.75 | 26,814,548 | -0.66(-2.25%) |
Apr 17, 2020 | 29.09 | 29.49 | 28.78 | 29.41 | 29,054,314 | +0.82(+2.87%) |
Apr 16, 2020 | 28.79 | 28.90 | 28.35 | 28.59 | 24,573,024 | -0.07(-0.25%) |
Apr 15, 2020 | 28.53 | 28.87 | 28.35 | 28.67 | 25,371,298 | -0.37(-1.29%) |
Apr 14, 2020 | 28.63 | 29.19 | 28.16 | 29.04 | 26,004,338 | +0.94(+3.35%) |
Apr 13, 2020 | 28.66 | 28.67 | 27.67 | 28.10 | 21,749,414 | -0.10(-0.37%) |
Apr 09, 2020 | 27.92 | 28.50 | 27.77 | 28.20 | 36,566,720 | +0.63(+2.28%) |
Apr 08, 2020 | 27.09 | 27.73 | 26.65 | 27.57 | 30,383,450 | +0.79(+2.95%) |
Apr 07, 2020 | 27.89 | 28.03 | 26.77 | 26.79 | 28,834,762 | -0.77(-2.78%) |
Apr 06, 2020 | 27.03 | 27.81 | 26.92 | 27.55 | 48,214,188 | +0.74(+2.76%) |
Apr 03, 2020 | 26.00 | 27.01 | 26.00 | 26.81 | 39,093,400 | +0.61(+2.34%) |
Apr 02, 2020 | 25.42 | 26.30 | 25.30 | 26.20 | 32,350,216 | +0.89(+3.53%) |
Apr 01, 2020 | 25.44 | 25.73 | 25.13 | 25.30 | 31,796,520 | -0.71(-2.73%) |
Mar 31, 2020 | 25.82 | 26.30 | 25.69 | 26.01 | 35,082,192 | -0.02(-0.09%) |
Mar 30, 2020 | 24.74 | 26.18 | 24.74 | 26.04 | 35,647,236 | +1.41(+5.73%) |
Mar 27, 2020 | 24.55 | 25.29 | 24.43 | 24.63 | 45,585,396 | -0.68(-2.68%) |
Mar 26, 2020 | 23.82 | 25.49 | 23.81 | 25.30 | 51,523,512 | +1.59(+6.72%) |
Mar 25, 2020 | 23.51 | 24.48 | 23.11 | 23.71 | 53,089,032 | +0.04(+0.17%) |
Mar 24, 2020 | 23.52 | 23.95 | 23.03 | 23.67 | 52,913,736 | +0.96(+4.25%) |
Mar 23, 2020 | 22.92 | 23.57 | 22.22 | 22.70 | 62,912,632 | -0.41(-1.79%) |
Mar 20, 2020 | 24.13 | 24.44 | 23.04 | 23.12 | 62,489,036 | -1.12(-4.64%) |
Mar 19, 2020 | 25.68 | 25.70 | 23.92 | 24.24 | 71,202,040 | -1.55(-5.99%) |
Mar 18, 2020 | 24.52 | 25.99 | 24.16 | 25.79 | 52,232,280 | +0.16(+0.62%) |
Mar 17, 2020 | 25.21 | 26.02 | 24.38 | 25.63 | 64,539,928 | +1.58(+6.56%) |
Mar 16, 2020 | 23.86 | 25.73 | 23.63 | 24.05 | 60,698,608 | -2.02(-7.73%) |
Mar 13, 2020 | 24.92 | 26.20 | 24.09 | 26.07 | 72,089,568 | +2.14(+8.96%) |
Mar 12, 2020 | 24.29 | 25.50 | 23.91 | 23.92 | 74,673,128 | -1.71(-6.68%) |
Mar 11, 2020 | 26.90 | 27.00 | 25.23 | 25.64 | 77,830,296 | -1.93(-7.00%) |
Mar 10, 2020 | 27.55 | 27.62 | 26.31 | 27.57 | 48,272,252 | +0.66(+2.46%) |
Mar 09, 2020 | 26.67 | 27.65 | 26.43 | 26.90 | 51,402,044 | -1.00(-3.60%) |
Mar 06, 2020 | 27.65 | 28.03 | 27.19 | 27.91 | 48,729,316 | -0.35(-1.24%) |
Mar 05, 2020 | 28.41 | 28.83 | 28.01 | 28.26 | 41,779,068 | -0.75(-2.58%) |
Mar 04, 2020 | 27.97 | 29.06 | 27.85 | 29.01 | 46,081,736 | +1.67(+6.12%) |
Mar 03, 2020 | 28.04 | 28.51 | 26.98 | 27.33 | 54,963,276 | -0.46(-1.66%) |
Mar 02, 2020 | 27.02 | 27.85 | 26.65 | 27.80 | 50,024,168 | +1.16(+4.37%) |
Feb 28, 2020 | 26.69 | 27.05 | 25.92 | 26.63 | 78,659,992 | -0.54(-1.99%) |
Feb 27, 2020 | 27.45 | 28.46 | 27.18 | 27.18 | 65,972,856 | -0.49(-1.79%) |
Feb 26, 2020 | 27.29 | 28.06 | 27.11 | 27.67 | 57,049,648 | +0.63(+2.33%) |
Feb 25, 2020 | 27.64 | 27.69 | 26.86 | 27.04 | 49,847,164 | -0.59(-2.13%) |
Feb 24, 2020 | 27.92 | 28.21 | 27.57 | 27.63 | 45,194,600 | -0.84(-2.94%) |
Feb 21, 2020 | 28.50 | 28.55 | 28.32 | 28.47 | 38,602,772 | -0.10(-0.36%) |
Feb 20, 2020 | 28.46 | 28.74 | 28.22 | 28.57 | 51,128,416 | -0.30(-1.05%) |
Feb 19, 2020 | 29.01 | 29.09 | 28.86 | 28.87 | 21,124,850 | -0.01(-0.03%) |
Feb 18, 2020 | 29.13 | 29.22 | 28.90 | 28.88 | 21,426,430 | -0.22(-0.74%) |
Feb 14, 2020 | 29.46 | 29.52 | 29.02 | 29.10 | 25,008,940 | -0.33(-1.14%) |
Feb 13, 2020 | 29.95 | 29.95 | 29.39 | 29.43 | 26,305,688 | -0.65(-2.15%) |
Feb 12, 2020 | 30.36 | 30.43 | 30.06 | 30.08 | 27,307,744 | -0.28(-0.92%) |
Feb 11, 2020 | 30.20 | 30.39 | 30.09 | 30.36 | 19,077,646 | +0.22(+0.74%) |
Feb 10, 2020 | 30.45 | 30.46 | 30.06 | 30.13 | 23,807,706 | -0.19(-0.63%) |
Feb 07, 2020 | 30.57 | 30.60 | 30.23 | 30.32 | 26,076,656 | -0.17(-0.55%) |
Feb 06, 2020 | 30.63 | 30.68 | 30.31 | 30.49 | 25,052,328 | +0.07(+0.24%) |
Feb 05, 2020 | 30.16 | 30.74 | 30.14 | 30.42 | 35,052,976 | +0.38(+1.27%) |
Feb 04, 2020 | 30.35 | 30.47 | 29.99 | 30.04 | 37,084,564 | +0.14(+0.48%) |
Feb 03, 2020 | 29.85 | 30.32 | 29.73 | 29.89 | 24,853,246 | +0.22(+0.72%) |
Jan 31, 2020 | 29.44 | 29.85 | 29.41 | 29.68 | 40,351,344 | +0.14(+0.46%) |
Jan 30, 2020 | 29.57 | 29.62 | 29.24 | 29.54 | 38,468,736 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.28 | 29.62 | 29.73 | 41,087,068 | -0.36(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,415,128 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.90 | 30.96 | 31.68 | 38,432,972 | +0.27(+0.85%) |
Jan 24, 2020 | 32.30 | 32.32 | 31.27 | 31.41 | 41,062,616 | -0.70(-2.19%) |
Jan 23, 2020 | 31.71 | 32.21 | 31.66 | 32.12 | 32,650,054 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.71 | 21,765,262 | -0.12(-0.37%) |
Jan 21, 2020 | 31.86 | 32.08 | 31.71 | 31.82 | 27,797,694 | -0.13(-0.42%) |
Jan 17, 2020 | 32.01 | 32.19 | 31.89 | 31.96 | 27,761,696 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.04 | 19,499,200 | -0.05(-0.15%) |
Jan 15, 2020 | 31.71 | 32.24 | 31.69 | 32.08 | 28,770,970 | +0.47(+1.50%) |
Jan 14, 2020 | 31.11 | 31.62 | 31.00 | 31.61 | 25,158,326 | +0.52(+1.67%) |
Jan 13, 2020 | 31.26 | 31.37 | 30.93 | 31.09 | 18,511,644 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,926,100 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,424,392 | -0.13(-0.44%) |
Jan 08, 2020 | 30.58 | 30.94 | 30.57 | 30.81 | 19,727,582 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,189,474 | -0.10(-0.33%) |
Jan 06, 2020 | 30.63 | 30.77 | 30.53 | 30.67 | 18,968,114 | -0.04(-0.13%) |
Jan 03, 2020 | 30.55 | 30.96 | 30.51 | 30.71 | 17,949,676 | -0.17(-0.54%) |
Jan 02, 2020 | 31.00 | 31.04 | 30.67 | 30.88 | 19,860,578 | -0.03(-0.10%) |
Dec 31, 2019 | 30.60 | 30.92 | 30.54 | 30.91 | 18,251,742 | +0.21(+0.69%) |
Dec 30, 2019 | 31.00 | 31.10 | 30.68 | 30.70 | 13,895,653 | -0.32(-1.04%) |
Dec 27, 2019 | 31.11 | 31.26 | 30.96 | 31.02 | 12,168,589 | -0.05(-0.15%) |
Dec 26, 2019 | 31.00 | 31.22 | 30.92 | 31.07 | 11,285,699 | +0.07(+0.23%) |
Dec 24, 2019 | 31.03 | 31.11 | 30.92 | 31.00 | 6,238,940 | -0.02(-0.08%) |
Dec 23, 2019 | 31.10 | 31.17 | 30.87 | 31.02 | 20,991,396 | +0.07(+0.23%) |
Dec 20, 2019 | 31.04 | 31.19 | 30.74 | 30.95 | 69,994,168 | +0.21(+0.67%) |
Dec 19, 2019 | 30.77 | 30.89 | 30.62 | 30.74 | 26,484,942 | +0.06(+0.21%) |
Dec 18, 2019 | 30.77 | 30.83 | 30.48 | 30.68 | 32,879,586 | -0.01(-0.03%) |
Dec 17, 2019 | 31.11 | 31.11 | 30.64 | 30.69 | 34,922,160 | -0.19(-0.61%) |
Dec 16, 2019 | 30.53 | 31.08 | 30.50 | 30.88 | 29,089,246 | +0.64(+2.11%) |
Dec 13, 2019 | 30.38 | 30.51 | 30.03 | 30.24 | 20,058,436 | -0.17(-0.54%) |
Dec 12, 2019 | 30.11 | 30.47 | 30.11 | 30.40 | 16,132,840 | +0.25(+0.84%) |
Dec 11, 2019 | 30.27 | 30.43 | 30.14 | 30.15 | 18,724,466 | -0.21(-0.68%) |
Dec 10, 2019 | 30.19 | 30.44 | 30.13 | 30.36 | 23,056,256 | +0.13(+0.42%) |
Dec 09, 2019 | 30.06 | 30.28 | 30.06 | 30.23 | 18,811,302 | +0.02(+0.08%) |
Dec 06, 2019 | 30.20 | 30.39 | 30.15 | 30.21 | 15,481,428 | +0.21(+0.68%) |
Dec 05, 2019 | 30.27 | 30.27 | 29.81 | 30.00 | 15,752,203 | -0.09(-0.29%) |
Dec 04, 2019 | 30.16 | 30.18 | 29.89 | 30.09 | 17,439,832 | +0.07(+0.24%) |
Dec 03, 2019 | 29.95 | 30.14 | 29.85 | 30.02 | 25,148,830 | -0.19(-0.63%) |