Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.24 | 26.26 | 25.88 | 25.98 | 14,933,722 | -0.42(-1.61%) |
Nov 27, 2020 | 26.72 | 26.76 | 26.30 | 26.40 | 2,724,696 | -0.30(-1.14%) |
Nov 25, 2020 | 26.86 | 26.92 | 26.43 | 26.70 | 5,326,233 | -0.34(-1.24%) |
Nov 24, 2020 | 26.60 | 27.08 | 26.48 | 27.04 | 7,606,526 | +0.75(+2.84%) |
Nov 23, 2020 | 26.75 | 26.76 | 26.18 | 26.29 | 6,914,867 | -0.19(-0.72%) |
Nov 20, 2020 | 26.72 | 26.92 | 26.43 | 26.48 | 6,434,515 | -0.30(-1.13%) |
Nov 19, 2020 | 26.86 | 26.93 | 26.43 | 26.79 | 8,500,544 | -0.22(-0.82%) |
Nov 18, 2020 | 27.32 | 27.44 | 27.00 | 27.01 | 9,105,666 | -0.23(-0.86%) |
Nov 17, 2020 | 27.12 | 27.54 | 27.08 | 27.24 | 7,390,343 | -0.17(-0.62%) |
Nov 16, 2020 | 27.33 | 27.52 | 26.96 | 27.41 | 6,497,416 | +0.28(+1.05%) |
Nov 13, 2020 | 27.01 | 27.17 | 26.89 | 27.13 | 5,800,217 | +0.36(+1.35%) |
Nov 12, 2020 | 27.24 | 27.35 | 26.57 | 26.77 | 8,643,354 | -0.71(-2.58%) |
Nov 11, 2020 | 27.08 | 27.49 | 26.88 | 27.47 | 9,384,593 | +0.53(+1.95%) |
Nov 10, 2020 | 27.12 | 27.37 | 26.90 | 26.95 | 15,984,723 | -0.21(-0.76%) |
Nov 09, 2020 | 28.19 | 28.85 | 27.02 | 27.15 | 12,963,087 | +0.30(+1.12%) |
Nov 06, 2020 | 26.92 | 27.06 | 26.71 | 26.85 | 14,115,297 | -0.14(-0.53%) |
Nov 05, 2020 | 26.62 | 27.18 | 26.52 | 27.00 | 11,770,742 | +0.53(+2.01%) |
Nov 04, 2020 | 26.76 | 26.92 | 26.11 | 26.47 | 12,797,473 | -0.16(-0.59%) |
Nov 03, 2020 | 26.78 | 26.95 | 26.09 | 26.62 | 10,276,541 | +0.95(+3.69%) |
Nov 02, 2020 | 25.39 | 25.68 | 25.04 | 25.68 | 8,077,997 | +0.67(+2.68%) |
Oct 30, 2020 | 24.90 | 25.23 | 24.74 | 25.00 | 11,281,262 | -0.17(-0.67%) |
Oct 29, 2020 | 24.56 | 25.42 | 24.32 | 25.17 | 8,727,443 | +0.37(+1.49%) |
Oct 28, 2020 | 25.31 | 25.59 | 24.71 | 24.80 | 10,084,937 | -0.99(-3.84%) |
Oct 27, 2020 | 26.09 | 26.33 | 25.79 | 25.79 | 8,287,316 | -0.34(-1.32%) |
Oct 26, 2020 | 25.96 | 26.18 | 25.73 | 26.14 | 10,188,711 | -0.31(-1.19%) |
Oct 23, 2020 | 26.69 | 26.73 | 26.30 | 26.45 | 6,609,132 | -0.02(-0.07%) |
Oct 22, 2020 | 26.38 | 26.51 | 26.06 | 26.47 | 7,729,173 | +0.06(+0.21%) |
Oct 21, 2020 | 26.51 | 26.81 | 26.40 | 26.42 | 7,960,109 | -0.16(-0.61%) |
Oct 20, 2020 | 26.46 | 26.74 | 26.35 | 26.58 | 9,752,523 | +0.34(+1.29%) |
Oct 19, 2020 | 26.25 | 26.50 | 26.20 | 26.24 | 13,156,286 | -0.14(-0.55%) |
Oct 16, 2020 | 25.95 | 26.43 | 25.81 | 26.38 | 10,395,716 | +0.43(+1.67%) |
Oct 15, 2020 | 25.35 | 26.00 | 25.27 | 25.95 | 9,442,070 | +0.23(+0.90%) |
Oct 14, 2020 | 25.91 | 26.17 | 25.69 | 25.72 | 14,500,100 | +0.03(+0.12%) |
Oct 13, 2020 | 25.64 | 25.78 | 25.02 | 25.69 | 19,341,634 | +0.63(+2.50%) |
Oct 12, 2020 | 24.58 | 25.26 | 24.50 | 25.06 | 9,474,044 | +0.49(+1.99%) |
Oct 09, 2020 | 25.38 | 25.46 | 24.40 | 24.57 | 9,594,720 | -0.08(-0.31%) |
Oct 08, 2020 | 23.47 | 24.67 | 23.47 | 24.65 | 11,050,269 | +0.92(+3.88%) |
Oct 07, 2020 | 23.43 | 23.79 | 23.36 | 23.73 | 9,934,932 | +0.43(+1.83%) |
Oct 06, 2020 | 23.01 | 23.71 | 23.00 | 23.30 | 9,110,538 | +0.24(+1.03%) |
Oct 05, 2020 | 22.60 | 23.12 | 22.40 | 23.06 | 7,973,387 | +0.53(+2.36%) |
Oct 02, 2020 | 22.28 | 22.69 | 22.08 | 22.53 | 8,261,535 | +0.07(+0.31%) |
Oct 01, 2020 | 22.51 | 22.66 | 22.28 | 22.46 | 7,541,060 | +0.04(+0.20%) |
Sep 30, 2020 | 22.35 | 22.64 | 22.26 | 22.42 | 11,261,493 | +0.28(+1.25%) |
Sep 29, 2020 | 22.47 | 22.53 | 22.03 | 22.14 | 5,229,245 | -0.26(-1.17%) |
Sep 28, 2020 | 22.45 | 22.71 | 22.34 | 22.40 | 7,436,678 | +0.14(+0.62%) |
Sep 25, 2020 | 21.74 | 22.34 | 21.59 | 22.27 | 8,289,931 | +0.45(+2.04%) |
Sep 24, 2020 | 21.51 | 22.03 | 21.29 | 21.82 | 7,330,236 | +0.21(+0.96%) |
Sep 23, 2020 | 22.05 | 22.18 | 21.56 | 21.61 | 8,046,076 | -0.46(-2.07%) |
Sep 22, 2020 | 21.88 | 22.18 | 21.82 | 22.07 | 7,096,742 | +0.29(+1.32%) |
Sep 21, 2020 | 21.71 | 21.80 | 21.32 | 21.78 | 8,322,244 | -0.20(-0.91%) |
Sep 18, 2020 | 22.54 | 22.57 | 21.84 | 21.98 | 13,523,284 | -0.54(-2.39%) |
Sep 17, 2020 | 22.55 | 22.57 | 22.21 | 22.52 | 11,302,974 | -0.21(-0.91%) |
Sep 16, 2020 | 22.62 | 23.06 | 22.51 | 22.73 | 8,980,841 | +0.06(+0.26%) |
Sep 15, 2020 | 22.83 | 23.11 | 22.56 | 22.67 | 5,281,381 | -0.06(-0.26%) |
Sep 14, 2020 | 22.38 | 22.87 | 22.34 | 22.73 | 5,845,047 | +0.27(+1.20%) |
Sep 11, 2020 | 22.57 | 22.60 | 22.33 | 22.46 | 7,341,530 | -0.01(-0.03%) |
Sep 10, 2020 | 22.99 | 22.99 | 22.39 | 22.47 | 9,733,451 | -0.52(-2.26%) |
Sep 09, 2020 | 23.07 | 23.26 | 22.90 | 22.99 | 7,127,661 | +0.16(+0.69%) |
Sep 08, 2020 | 23.16 | 23.25 | 22.61 | 22.83 | 9,684,383 | -0.42(-1.81%) |
Sep 04, 2020 | 23.53 | 23.63 | 22.97 | 23.25 | 9,555,316 | -0.13(-0.54%) |
Sep 03, 2020 | 23.85 | 24.04 | 23.09 | 23.38 | 13,415,527 | -0.46(-1.95%) |
Sep 02, 2020 | 23.05 | 23.96 | 22.72 | 23.84 | 15,283,701 | +1.07(+4.68%) |
Sep 01, 2020 | 23.01 | 23.04 | 22.64 | 22.77 | 6,977,561 | -0.36(-1.57%) |
Aug 31, 2020 | 23.04 | 23.39 | 23.04 | 23.14 | 6,353,491 | -0.08(-0.35%) |
Aug 28, 2020 | 23.13 | 23.23 | 22.97 | 23.22 | 6,270,930 | +0.09(+0.41%) |
Aug 27, 2020 | 23.29 | 23.55 | 22.99 | 23.12 | 8,726,550 | -0.24(-1.05%) |
Aug 26, 2020 | 23.20 | 23.38 | 22.91 | 23.37 | 10,533,011 | +0.09(+0.40%) |
Aug 25, 2020 | 23.68 | 23.69 | 23.10 | 23.27 | 6,087,593 | -0.35(-1.49%) |
Aug 24, 2020 | 23.07 | 23.66 | 22.90 | 23.63 | 9,144,331 | +0.73(+3.20%) |
Aug 21, 2020 | 22.85 | 22.93 | 22.55 | 22.89 | 10,107,925 | +0.13(+0.58%) |
Aug 20, 2020 | 23.32 | 23.34 | 22.74 | 22.76 | 5,795,814 | -0.45(-1.92%) |
Aug 19, 2020 | 23.30 | 23.44 | 23.12 | 23.21 | 7,323,196 | -0.03(-0.13%) |
Aug 18, 2020 | 23.46 | 23.58 | 23.12 | 23.24 | 6,578,410 | -0.17(-0.72%) |
Aug 17, 2020 | 23.56 | 23.64 | 23.29 | 23.41 | 12,212,957 | -0.37(-1.56%) |
Aug 14, 2020 | 23.66 | 23.83 | 23.54 | 23.78 | 5,286,317 | -0.01(-0.03%) |
Aug 13, 2020 | 23.93 | 23.99 | 23.65 | 23.78 | 6,533,255 | -0.24(-1.01%) |
Aug 12, 2020 | 23.58 | 24.16 | 23.53 | 24.03 | 7,879,687 | +0.50(+2.14%) |
Aug 11, 2020 | 23.92 | 24.05 | 23.41 | 23.52 | 10,436,250 | -0.25(-1.07%) |
Aug 10, 2020 | 24.17 | 24.39 | 23.55 | 23.78 | 12,509,432 | -0.38(-1.59%) |
Aug 07, 2020 | 23.52 | 24.24 | 23.42 | 24.16 | 10,089,247 | +0.64(+2.72%) |
Aug 06, 2020 | 23.37 | 23.55 | 23.18 | 23.52 | 7,291,953 | +0.11(+0.48%) |
Aug 05, 2020 | 24.01 | 24.16 | 23.28 | 23.41 | 8,519,803 | -0.64(-2.66%) |
Aug 04, 2020 | 23.31 | 24.16 | 23.18 | 24.05 | 11,458,796 | +0.47(+2.00%) |
Aug 03, 2020 | 23.82 | 23.86 | 23.40 | 23.58 | 7,611,453 | -0.38(-1.61%) |
Jul 31, 2020 | 23.78 | 23.98 | 23.55 | 23.96 | 14,831,365 | +0.09(+0.36%) |
Jul 30, 2020 | 23.62 | 23.89 | 23.31 | 23.88 | 6,847,381 | -0.06(-0.23%) |
Jul 29, 2020 | 23.60 | 23.94 | 23.46 | 23.93 | 8,708,707 | +0.37(+1.55%) |
Jul 28, 2020 | 23.26 | 23.95 | 23.22 | 23.57 | 11,048,512 | +0.24(+1.04%) |
Jul 27, 2020 | 23.48 | 23.58 | 22.99 | 23.32 | 9,296,814 | -0.14(-0.58%) |
Jul 24, 2020 | 23.88 | 24.16 | 23.28 | 23.46 | 8,742,596 | -0.52(-2.17%) |
Jul 23, 2020 | 24.24 | 24.39 | 23.85 | 23.98 | 10,057,462 | -0.22(-0.90%) |
Jul 22, 2020 | 23.74 | 24.22 | 23.48 | 24.20 | 16,800,278 | +0.16(+0.67%) |
Jul 21, 2020 | 23.87 | 24.16 | 23.67 | 24.04 | 11,199,612 | +0.25(+1.07%) |
Jul 20, 2020 | 24.25 | 24.36 | 23.66 | 23.78 | 8,759,965 | -0.67(-2.73%) |
Jul 17, 2020 | 23.99 | 24.53 | 23.83 | 24.45 | 11,192,605 | +0.83(+3.51%) |
Jul 16, 2020 | 23.64 | 23.84 | 23.47 | 23.62 | 6,699,391 | +0.01(+0.03%) |
Jul 15, 2020 | 23.65 | 23.95 | 23.53 | 23.62 | 8,201,549 | +0.11(+0.48%) |
Jul 14, 2020 | 23.10 | 23.63 | 23.10 | 23.50 | 11,670,857 | +0.25(+1.07%) |
Jul 13, 2020 | 23.18 | 23.42 | 23.03 | 23.26 | 9,184,220 | +0.05(+0.21%) |
Jul 10, 2020 | 22.79 | 23.29 | 22.66 | 23.21 | 6,228,461 | +0.48(+2.10%) |
Jul 09, 2020 | 22.91 | 22.98 | 22.28 | 22.73 | 8,749,204 | -0.33(-1.43%) |
Jul 08, 2020 | 22.99 | 23.13 | 22.67 | 23.06 | 7,121,680 | +0.09(+0.41%) |
Jul 07, 2020 | 22.91 | 23.01 | 22.66 | 22.96 | 7,841,392 | -0.25(-1.07%) |
Jul 06, 2020 | 23.45 | 23.67 | 22.98 | 23.21 | 6,140,465 | -0.05(-0.21%) |
Jul 02, 2020 | 23.29 | 23.61 | 23.19 | 23.26 | 6,943,839 | +0.07(+0.32%) |
Jul 01, 2020 | 22.44 | 23.27 | 22.37 | 23.19 | 9,136,321 | +0.66(+2.95%) |
Jun 30, 2020 | 22.16 | 22.69 | 22.09 | 22.52 | 8,277,895 | +0.19(+0.83%) |
Jun 29, 2020 | 21.79 | 22.34 | 21.59 | 22.34 | 7,817,491 | +0.79(+3.69%) |
Jun 26, 2020 | 22.00 | 22.09 | 21.41 | 21.54 | 16,090,205 | -0.44(-2.00%) |
Jun 25, 2020 | 22.57 | 22.57 | 21.74 | 21.98 | 14,737,665 | -0.65(-2.88%) |
Jun 24, 2020 | 22.85 | 23.07 | 22.49 | 22.64 | 10,750,939 | -0.48(-2.09%) |
Jun 23, 2020 | 23.58 | 23.59 | 23.08 | 23.12 | 8,813,377 | -0.20(-0.85%) |
Jun 22, 2020 | 23.17 | 23.49 | 23.00 | 23.32 | 7,499,763 | +0.02(+0.11%) |
Jun 19, 2020 | 23.90 | 24.09 | 23.23 | 23.29 | 21,444,100 | -0.42(-1.75%) |
Jun 18, 2020 | 23.67 | 23.76 | 23.47 | 23.71 | 7,210,604 | -0.16(-0.65%) |
Jun 17, 2020 | 24.01 | 24.06 | 23.54 | 23.86 | 7,849,886 | -0.09(-0.36%) |
Jun 16, 2020 | 24.37 | 24.67 | 23.72 | 23.95 | 8,271,144 | +0.17(+0.73%) |
Jun 15, 2020 | 22.95 | 23.88 | 22.70 | 23.78 | 9,819,965 | +0.25(+1.05%) |
Jun 12, 2020 | 24.00 | 24.11 | 23.23 | 23.53 | 12,532,005 | -0.09(-0.37%) |
Jun 11, 2020 | 24.42 | 24.54 | 23.41 | 23.62 | 17,915,968 | -1.21(-4.87%) |
Jun 10, 2020 | 25.40 | 25.45 | 24.65 | 24.83 | 13,381,163 | -0.32(-1.26%) |
Jun 09, 2020 | 25.55 | 25.66 | 25.00 | 25.14 | 13,218,196 | -0.84(-3.22%) |
Jun 08, 2020 | 25.24 | 26.04 | 25.02 | 25.98 | 8,510,082 | +0.93(+3.72%) |
Jun 05, 2020 | 24.77 | 25.55 | 24.52 | 25.05 | 8,995,717 | +0.86(+3.54%) |
Jun 04, 2020 | 24.75 | 24.76 | 23.98 | 24.19 | 9,301,210 | -0.58(-2.33%) |
Jun 03, 2020 | 24.37 | 24.86 | 24.30 | 24.77 | 7,365,901 | +0.61(+2.52%) |
Jun 02, 2020 | 24.16 | 24.24 | 23.81 | 24.16 | 6,547,937 | +0.06(+0.23%) |
Jun 01, 2020 | 23.78 | 24.18 | 23.70 | 24.11 | 6,154,029 | +0.33(+1.38%) |
May 29, 2020 | 23.81 | 23.98 | 23.31 | 23.78 | 11,225,312 | +0.03(+0.13%) |
May 28, 2020 | 23.83 | 24.03 | 23.49 | 23.75 | 11,303,775 | +0.20(+0.84%) |
May 27, 2020 | 23.71 | 23.91 | 23.20 | 23.55 | 9,703,932 | +0.21(+0.90%) |
May 26, 2020 | 23.46 | 23.67 | 23.15 | 23.34 | 9,187,328 | +0.47(+2.04%) |
May 22, 2020 | 22.57 | 22.89 | 22.51 | 22.87 | 5,392,081 | +0.22(+0.96%) |
May 21, 2020 | 22.83 | 23.06 | 22.59 | 22.65 | 7,018,184 | -0.29(-1.27%) |
May 20, 2020 | 22.89 | 23.26 | 22.87 | 22.95 | 7,947,279 | +0.16(+0.71%) |
May 19, 2020 | 23.03 | 23.18 | 22.77 | 22.78 | 8,549,826 | -0.52(-2.21%) |
May 18, 2020 | 22.54 | 23.49 | 22.36 | 23.30 | 10,164,814 | +1.40(+6.38%) |
May 15, 2020 | 22.10 | 22.28 | 21.48 | 21.90 | 18,877,924 | -0.50(-2.24%) |
May 14, 2020 | 21.90 | 22.56 | 21.52 | 22.41 | 10,170,657 | +0.50(+2.27%) |
May 13, 2020 | 22.40 | 22.53 | 21.55 | 21.91 | 11,952,548 | -0.71(-3.12%) |
May 12, 2020 | 22.69 | 23.06 | 22.55 | 22.61 | 12,182,497 | -0.28(-1.21%) |
May 11, 2020 | 22.54 | 23.10 | 22.25 | 22.89 | 11,760,446 | -0.09(-0.40%) |
May 08, 2020 | 21.67 | 23.01 | 21.60 | 22.98 | 13,278,235 | +1.47(+6.82%) |
May 07, 2020 | 21.42 | 21.75 | 21.32 | 21.51 | 10,717,258 | +0.35(+1.65%) |
May 06, 2020 | 22.10 | 22.14 | 21.15 | 21.16 | 8,191,044 | -0.86(-3.90%) |
May 05, 2020 | 21.92 | 22.42 | 21.90 | 22.02 | 7,875,152 | +0.26(+1.18%) |
May 04, 2020 | 21.99 | 22.01 | 21.40 | 21.77 | 10,040,152 | -0.21(-0.98%) |
May 01, 2020 | 22.44 | 22.63 | 21.79 | 21.98 | 7,909,155 | -0.79(-3.45%) |
Apr 30, 2020 | 23.30 | 23.86 | 22.52 | 22.77 | 8,076,703 | -0.76(-3.24%) |
Apr 29, 2020 | 23.79 | 23.97 | 23.34 | 23.53 | 7,476,310 | +0.29(+1.27%) |
Apr 28, 2020 | 23.38 | 23.96 | 23.07 | 23.23 | 10,328,057 | +0.01(+0.03%) |
Apr 27, 2020 | 22.71 | 23.31 | 22.62 | 23.23 | 6,723,389 | +0.76(+3.36%) |
Apr 24, 2020 | 22.47 | 22.66 | 22.02 | 22.47 | 8,734,566 | +0.17(+0.77%) |
Apr 23, 2020 | 22.72 | 23.10 | 22.07 | 22.30 | 7,476,404 | -0.54(-2.37%) |
Apr 22, 2020 | 22.52 | 23.09 | 22.11 | 22.84 | 6,658,624 | +0.93(+4.26%) |
Apr 21, 2020 | 22.31 | 22.54 | 21.62 | 21.91 | 12,846,485 | -0.85(-3.75%) |
Apr 20, 2020 | 23.12 | 23.24 | 22.73 | 22.76 | 8,054,900 | -0.84(-3.56%) |
Apr 17, 2020 | 23.34 | 23.68 | 22.97 | 23.60 | 9,305,579 | +0.82(+3.61%) |
Apr 16, 2020 | 22.81 | 23.10 | 22.36 | 22.78 | 7,392,609 | +0.04(+0.19%) |
Apr 15, 2020 | 23.44 | 23.51 | 22.60 | 22.74 | 9,618,183 | -1.25(-5.22%) |
Apr 14, 2020 | 23.86 | 24.03 | 23.40 | 23.99 | 8,182,898 | +0.81(+3.50%) |
Apr 13, 2020 | 24.36 | 24.36 | 22.84 | 23.18 | 9,192,521 | -0.86(-3.58%) |
Apr 09, 2020 | 23.31 | 24.46 | 23.31 | 24.04 | 15,245,833 | +0.96(+4.15%) |
Apr 08, 2020 | 21.98 | 23.29 | 21.85 | 23.08 | 10,756,676 | +1.11(+5.03%) |
Apr 07, 2020 | 23.06 | 23.26 | 21.89 | 21.98 | 10,096,861 | -0.33(-1.46%) |
Apr 06, 2020 | 20.95 | 22.47 | 20.92 | 22.30 | 11,233,975 | +2.19(+10.90%) |
Apr 03, 2020 | 20.99 | 21.15 | 19.89 | 20.11 | 10,441,089 | -1.18(-5.57%) |
Apr 02, 2020 | 20.50 | 21.67 | 20.24 | 21.29 | 7,023,143 | +0.74(+3.58%) |
Apr 01, 2020 | 21.97 | 21.97 | 20.23 | 20.56 | 9,504,159 | -2.04(-9.05%) |
Mar 31, 2020 | 22.60 | 23.31 | 22.25 | 22.60 | 17,250,706 | -0.26(-1.13%) |
Mar 30, 2020 | 21.91 | 23.01 | 21.80 | 22.86 | 11,704,145 | +1.06(+4.87%) |
Mar 27, 2020 | 21.49 | 22.64 | 21.29 | 21.80 | 10,777,572 | -0.67(-2.98%) |
Mar 26, 2020 | 21.23 | 22.71 | 21.04 | 22.47 | 11,329,353 | +1.25(+5.90%) |
Mar 25, 2020 | 20.89 | 22.29 | 20.38 | 21.21 | 14,688,228 | +0.02(+0.12%) |
Mar 24, 2020 | 19.32 | 21.23 | 19.25 | 21.19 | 18,166,638 | +2.78(+15.11%) |
Mar 23, 2020 | 19.31 | 19.61 | 17.98 | 18.41 | 15,791,264 | -0.63(-3.29%) |
Mar 20, 2020 | 20.06 | 20.56 | 18.92 | 19.03 | 14,079,867 | -0.87(-4.35%) |
Mar 19, 2020 | 20.25 | 21.08 | 18.73 | 19.90 | 12,183,976 | -0.39(-1.91%) |
Mar 18, 2020 | 20.78 | 21.32 | 18.98 | 20.29 | 15,765,456 | -1.82(-8.22%) |
Mar 17, 2020 | 19.21 | 22.26 | 18.06 | 22.10 | 22,172,176 | +3.37(+17.99%) |
Mar 16, 2020 | 20.37 | 21.85 | 18.28 | 18.73 | 14,049,971 | -3.59(-16.09%) |
Mar 13, 2020 | 22.20 | 23.33 | 20.94 | 22.32 | 18,590,472 | +0.67(+3.09%) |
Mar 12, 2020 | 23.02 | 23.47 | 21.13 | 21.66 | 21,599,862 | -2.79(-11.40%) |
Mar 11, 2020 | 25.84 | 25.84 | 24.17 | 24.44 | 14,891,141 | -2.03(-7.68%) |
Mar 10, 2020 | 26.21 | 26.82 | 25.10 | 26.48 | 21,647,594 | +0.74(+2.89%) |
Mar 09, 2020 | 26.40 | 27.39 | 25.25 | 25.73 | 20,272,892 | -2.00(-7.22%) |
Mar 06, 2020 | 27.02 | 27.86 | 26.75 | 27.73 | 15,344,693 | -0.59(-2.08%) |
Mar 05, 2020 | 28.09 | 28.48 | 27.81 | 28.32 | 13,825,584 | -0.42(-1.47%) |
Mar 04, 2020 | 27.39 | 28.78 | 27.33 | 28.75 | 13,257,096 | +1.61(+5.95%) |
Mar 03, 2020 | 27.68 | 28.60 | 27.04 | 27.13 | 18,977,318 | -0.76(-2.73%) |
Mar 02, 2020 | 26.52 | 27.90 | 26.34 | 27.89 | 15,718,632 | +1.42(+5.38%) |
Feb 28, 2020 | 27.14 | 27.24 | 25.98 | 26.47 | 24,233,006 | -1.25(-4.50%) |
Feb 27, 2020 | 28.93 | 28.94 | 27.70 | 27.72 | 13,477,653 | -1.17(-4.06%) |
Feb 26, 2020 | 29.59 | 29.66 | 28.88 | 28.89 | 11,239,804 | -0.36(-1.22%) |
Feb 25, 2020 | 29.94 | 30.01 | 29.17 | 29.24 | 12,392,201 | -0.73(-2.44%) |
Feb 24, 2020 | 30.75 | 30.99 | 29.96 | 29.98 | 9,747,046 | -0.55(-1.81%) |
Feb 21, 2020 | 30.60 | 30.73 | 30.48 | 30.53 | 11,974,483 | -0.08(-0.26%) |
Feb 20, 2020 | 30.38 | 30.66 | 30.34 | 30.61 | 6,099,885 | +0.15(+0.50%) |
Feb 19, 2020 | 30.60 | 30.72 | 30.33 | 30.45 | 6,551,024 | -0.24(-0.79%) |
Feb 18, 2020 | 30.42 | 30.80 | 30.25 | 30.70 | 8,473,287 | +0.38(+1.25%) |
Feb 14, 2020 | 30.22 | 30.33 | 30.06 | 30.32 | 5,978,642 | +0.12(+0.38%) |
Feb 13, 2020 | 30.13 | 30.28 | 29.98 | 30.20 | 8,477,332 | +0.19(+0.63%) |
Feb 12, 2020 | 30.13 | 30.24 | 29.86 | 30.02 | 8,664,696 | -0.05(-0.16%) |
Feb 11, 2020 | 29.44 | 30.14 | 29.44 | 30.06 | 10,151,457 | +0.63(+2.13%) |
Feb 10, 2020 | 29.42 | 29.47 | 29.28 | 29.44 | 6,937,788 | +0.07(+0.25%) |
Feb 07, 2020 | 29.47 | 29.60 | 29.34 | 29.36 | 7,928,963 | -0.04(-0.14%) |
Feb 06, 2020 | 29.46 | 29.60 | 29.37 | 29.41 | 6,831,185 | -0.04(-0.14%) |
Feb 05, 2020 | 29.25 | 29.52 | 29.14 | 29.45 | 8,308,996 | +0.15(+0.50%) |
Feb 04, 2020 | 29.32 | 29.56 | 29.18 | 29.30 | 9,996,768 | -0.07(-0.23%) |
Feb 03, 2020 | 29.05 | 29.43 | 29.00 | 29.37 | 10,048,485 | +0.37(+1.28%) |
Jan 31, 2020 | 29.25 | 29.35 | 28.79 | 29.00 | 11,291,970 | -0.29(-0.98%) |
Jan 30, 2020 | 29.02 | 29.34 | 28.88 | 29.28 | 8,600,330 | +0.15(+0.52%) |
Jan 29, 2020 | 29.04 | 29.42 | 28.99 | 29.13 | 10,708,572 | +0.05(+0.17%) |
Jan 28, 2020 | 28.80 | 29.19 | 28.78 | 29.08 | 8,400,194 | +0.28(+0.97%) |
Jan 27, 2020 | 29.10 | 29.35 | 28.75 | 28.80 | 8,945,959 | -0.28(-0.96%) |
Jan 24, 2020 | 29.16 | 29.35 | 28.97 | 29.08 | 7,879,401 | -0.13(-0.46%) |
Jan 23, 2020 | 29.05 | 29.25 | 28.91 | 29.22 | 9,971,435 | +0.18(+0.61%) |
Jan 22, 2020 | 28.99 | 29.19 | 28.94 | 29.04 | 14,361,945 | +0.05(+0.17%) |
Jan 21, 2020 | 28.91 | 29.01 | 28.78 | 28.99 | 8,365,438 | +0.12(+0.40%) |
Jan 17, 2020 | 28.61 | 28.93 | 28.47 | 28.88 | 12,417,130 | +0.40(+1.39%) |
Jan 16, 2020 | 28.43 | 28.66 | 28.36 | 28.48 | 9,459,290 | +0.12(+0.41%) |
Jan 15, 2020 | 28.06 | 28.58 | 28.04 | 28.36 | 9,645,396 | +0.45(+1.62%) |
Jan 14, 2020 | 28.08 | 28.09 | 27.77 | 27.91 | 10,305,760 | -0.23(-0.82%) |
Jan 13, 2020 | 28.17 | 28.38 | 28.10 | 28.15 | 10,919,893 | -0.04(-0.15%) |
Jan 10, 2020 | 28.21 | 28.29 | 28.10 | 28.19 | 9,417,634 | +0.07(+0.24%) |
Jan 09, 2020 | 27.98 | 28.15 | 27.77 | 28.12 | 8,732,222 | +0.09(+0.30%) |
Jan 08, 2020 | 27.83 | 28.14 | 27.80 | 28.04 | 10,075,734 | +0.20(+0.72%) |
Jan 07, 2020 | 27.74 | 27.84 | 27.49 | 27.83 | 11,122,362 | +0.03(+0.10%) |
Jan 06, 2020 | 27.75 | 27.88 | 27.66 | 27.81 | 9,110,683 | +0.04(+0.14%) |
Jan 03, 2020 | 27.62 | 27.89 | 27.62 | 27.77 | 8,838,314 | +0.09(+0.31%) |
Jan 02, 2020 | 27.90 | 27.90 | 27.57 | 27.68 | 8,225,049 | -0.10(-0.35%) |
Dec 31, 2019 | 27.66 | 27.81 | 27.53 | 27.78 | 6,057,909 | +0.13(+0.46%) |
Dec 30, 2019 | 27.66 | 27.85 | 27.57 | 27.65 | 5,942,591 | -0.02(-0.07%) |
Dec 27, 2019 | 27.66 | 27.74 | 27.51 | 27.67 | 5,733,293 | +0.05(+0.20%) |
Dec 26, 2019 | 27.54 | 27.73 | 27.50 | 27.62 | 5,632,398 | +0.00(+0.00%) |
Dec 24, 2019 | 27.59 | 27.69 | 27.47 | 27.62 | 3,217,930 | +0.07(+0.27%) |
Dec 23, 2019 | 27.69 | 27.78 | 27.32 | 27.54 | 10,929,477 | -0.15(-0.55%) |
Dec 20, 2019 | 27.63 | 27.86 | 27.41 | 27.69 | 19,632,200 | +0.29(+1.04%) |
Dec 19, 2019 | 27.58 | 27.66 | 27.05 | 27.41 | 14,997,755 | -0.24(-0.86%) |
Dec 18, 2019 | 27.51 | 27.66 | 27.10 | 27.65 | 10,579,008 | +0.24(+0.87%) |
Dec 17, 2019 | 27.37 | 27.47 | 27.07 | 27.41 | 11,902,843 | +0.17(+0.63%) |
Dec 16, 2019 | 26.80 | 27.27 | 26.77 | 27.24 | 11,966,856 | +0.54(+2.01%) |
Dec 13, 2019 | 26.87 | 26.89 | 26.55 | 26.70 | 11,814,178 | -0.17(-0.63%) |
Dec 12, 2019 | 26.96 | 27.14 | 26.70 | 26.87 | 11,289,556 | -0.06(-0.22%) |
Dec 11, 2019 | 27.11 | 27.19 | 26.82 | 26.93 | 9,177,955 | -0.32(-1.17%) |
Dec 10, 2019 | 27.45 | 27.51 | 27.23 | 27.25 | 9,327,539 | -0.13(-0.47%) |
Dec 09, 2019 | 27.37 | 27.44 | 27.23 | 27.38 | 5,602,306 | +0.04(+0.16%) |
Dec 06, 2019 | 27.32 | 27.60 | 27.18 | 27.33 | 7,291,055 | +0.00(+0.00%) |
Dec 05, 2019 | 27.21 | 27.35 | 26.96 | 27.33 | 9,585,950 | +0.20(+0.72%) |
Dec 04, 2019 | 26.87 | 27.22 | 26.84 | 27.14 | 8,429,413 | +0.17(+0.63%) |
Dec 03, 2019 | 26.92 | 27.00 | 26.70 | 26.97 | 11,924,534 | +0.21(+0.80%) |