Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.92 | 39.92 | 39.92 | 8,559,689 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.71 | 40.60 | 39.60 | 40.27 | 8,559,689 | +0.53(+1.32%) |
Dec 29, 2020 | 40.54 | 40.54 | 39.61 | 39.74 | 8,180,830 | -0.12(-0.30%) |
Dec 28, 2020 | 39.98 | 40.48 | 39.72 | 39.86 | 10,721,330 | +0.42(+1.06%) |
Dec 24, 2020 | 40.13 | 40.15 | 39.32 | 39.44 | 5,214,170 | -0.51(-1.27%) |
Dec 23, 2020 | 39.01 | 40.18 | 38.90 | 39.95 | 12,734,321 | +1.29(+3.34%) |
Dec 22, 2020 | 40.14 | 40.20 | 38.56 | 38.66 | 13,560,409 | -1.19(-2.99%) |
Dec 21, 2020 | 39.27 | 40.06 | 38.88 | 39.85 | 17,067,770 | -0.54(-1.33%) |
Dec 18, 2020 | 40.58 | 40.73 | 39.99 | 40.39 | 14,416,831 | -0.43(-1.05%) |
Dec 17, 2020 | 41.00 | 41.12 | 40.32 | 40.81 | 9,701,964 | +0.03(+0.07%) |
Dec 16, 2020 | 41.45 | 41.51 | 40.37 | 40.78 | 11,066,302 | -0.76(-1.84%) |
Dec 15, 2020 | 40.90 | 41.63 | 39.87 | 41.55 | 11,517,614 | +1.15(+2.85%) |
Dec 14, 2020 | 41.94 | 42.07 | 40.38 | 40.40 | 12,503,299 | -1.04(-2.52%) |
Dec 11, 2020 | 41.71 | 42.12 | 40.84 | 41.44 | 12,312,286 | -0.87(-2.06%) |
Dec 10, 2020 | 40.86 | 42.44 | 40.77 | 42.31 | 10,672,304 | +0.51(+1.21%) |
Dec 09, 2020 | 42.74 | 43.16 | 41.03 | 41.80 | 16,440,314 | -0.30(-0.71%) |
Dec 08, 2020 | 41.65 | 42.57 | 41.47 | 42.10 | 11,550,108 | +0.06(+0.14%) |
Dec 07, 2020 | 42.09 | 42.52 | 41.44 | 42.04 | 13,240,675 | -0.01(-0.02%) |
Dec 04, 2020 | 42.89 | 43.17 | 41.77 | 42.05 | 18,587,946 | -0.59(-1.37%) |
Dec 03, 2020 | 41.40 | 43.44 | 41.26 | 42.64 | 24,673,958 | +1.87(+4.58%) |
Dec 02, 2020 | 39.52 | 40.98 | 38.78 | 40.77 | 12,993,280 | +1.10(+2.78%) |
Dec 01, 2020 | 40.49 | 40.76 | 39.63 | 39.67 | 13,292,602 | -0.29(-0.72%) |
Nov 30, 2020 | 40.24 | 40.75 | 39.06 | 39.96 | 16,825,900 | -0.80(-1.97%) |
Nov 27, 2020 | 41.49 | 41.88 | 40.48 | 40.76 | 10,593,335 | -0.23(-0.56%) |
Nov 25, 2020 | 40.50 | 41.19 | 39.76 | 40.99 | 14,695,248 | +0.03(+0.07%) |
Nov 24, 2020 | 39.76 | 40.99 | 39.12 | 40.96 | 23,910,046 | +2.45(+6.37%) |
Nov 23, 2020 | 37.53 | 38.57 | 37.16 | 38.51 | 14,824,311 | +1.65(+4.47%) |
Nov 20, 2020 | 37.71 | 37.81 | 36.70 | 36.86 | 12,581,638 | -0.77(-2.06%) |
Nov 19, 2020 | 37.32 | 37.85 | 37.21 | 37.64 | 14,021,406 | +0.00(+0.00%) |
Nov 18, 2020 | 37.81 | 39.02 | 37.62 | 37.64 | 21,315,002 | +0.31(+0.82%) |
Nov 17, 2020 | 37.13 | 37.77 | 36.39 | 37.33 | 17,041,862 | -0.40(-1.05%) |
Nov 16, 2020 | 38.15 | 38.37 | 36.97 | 37.72 | 25,429,366 | +1.53(+4.22%) |
Nov 13, 2020 | 34.70 | 36.41 | 34.60 | 36.20 | 21,022,682 | +2.06(+6.05%) |
Nov 12, 2020 | 33.84 | 35.29 | 33.77 | 34.13 | 21,834,518 | -0.64(-1.83%) |
Nov 11, 2020 | 36.37 | 36.52 | 34.48 | 34.77 | 21,092,856 | -2.01(-5.45%) |
Nov 10, 2020 | 35.84 | 36.90 | 35.43 | 36.77 | 28,618,164 | +0.27(+0.73%) |
Nov 09, 2020 | 37.13 | 38.41 | 34.43 | 36.50 | 58,421,412 | +5.31(+17.03%) |
Nov 06, 2020 | 31.44 | 31.61 | 30.81 | 31.19 | 11,907,353 | -0.56(-1.75%) |
Nov 05, 2020 | 30.63 | 32.03 | 30.58 | 31.75 | 13,199,746 | +1.54(+5.09%) |
Nov 04, 2020 | 30.69 | 31.08 | 29.89 | 30.21 | 12,415,089 | -0.47(-1.52%) |
Nov 03, 2020 | 30.72 | 31.13 | 30.42 | 30.68 | 14,331,752 | +0.68(+2.25%) |
Nov 02, 2020 | 30.40 | 30.41 | 29.46 | 30.00 | 14,294,520 | -0.42(-1.37%) |
Oct 30, 2020 | 30.30 | 30.77 | 29.77 | 30.42 | 15,346,465 | -0.12(-0.39%) |
Oct 29, 2020 | 29.25 | 30.69 | 29.13 | 30.54 | 17,066,970 | +1.10(+3.74%) |
Oct 28, 2020 | 29.54 | 29.93 | 28.53 | 29.44 | 22,869,616 | -1.05(-3.45%) |
Oct 27, 2020 | 31.52 | 31.83 | 30.47 | 30.49 | 13,523,879 | -1.21(-3.82%) |
Oct 26, 2020 | 33.26 | 33.26 | 31.30 | 31.70 | 16,668,344 | -2.06(-6.09%) |
Oct 23, 2020 | 33.28 | 33.79 | 32.66 | 33.75 | 15,358,553 | +0.28(+0.83%) |
Oct 22, 2020 | 31.64 | 33.57 | 31.49 | 33.48 | 25,889,004 | +2.20(+7.05%) |
Oct 21, 2020 | 31.66 | 31.71 | 31.14 | 31.27 | 11,366,820 | -0.48(-1.50%) |
Oct 20, 2020 | 31.74 | 32.18 | 31.36 | 31.75 | 14,319,364 | +0.48(+1.52%) |
Oct 19, 2020 | 31.47 | 32.04 | 31.08 | 31.27 | 14,668,181 | +0.03(+0.10%) |
Oct 16, 2020 | 31.17 | 31.53 | 31.01 | 31.24 | 11,224,809 | +0.13(+0.41%) |
Oct 15, 2020 | 31.15 | 31.22 | 30.46 | 31.11 | 11,990,916 | -0.42(-1.32%) |
Oct 14, 2020 | 31.54 | 32.09 | 31.42 | 31.53 | 16,626,172 | -0.01(-0.03%) |
Oct 13, 2020 | 31.67 | 32.16 | 31.25 | 31.54 | 22,551,890 | -0.86(-2.67%) |
Oct 12, 2020 | 32.44 | 32.57 | 32.07 | 32.40 | 12,138,711 | -0.17(-0.52%) |
Oct 09, 2020 | 32.47 | 33.03 | 32.06 | 32.57 | 16,852,676 | +0.13(+0.40%) |
Oct 08, 2020 | 32.45 | 32.76 | 31.69 | 32.44 | 18,235,664 | +0.53(+1.65%) |
Oct 07, 2020 | 31.99 | 32.13 | 31.41 | 31.92 | 15,470,410 | +1.08(+3.51%) |
Oct 06, 2020 | 32.39 | 32.48 | 30.69 | 30.84 | 20,450,558 | -0.93(-2.94%) |
Oct 05, 2020 | 32.12 | 32.20 | 31.29 | 31.77 | 14,879,398 | +0.25(+0.79%) |
Oct 02, 2020 | 29.53 | 32.07 | 29.40 | 31.52 | 27,323,926 | +0.65(+2.09%) |
Oct 01, 2020 | 30.77 | 31.13 | 30.36 | 30.87 | 12,569,397 | +0.52(+1.70%) |
Sep 30, 2020 | 30.77 | 31.62 | 30.26 | 30.36 | 16,770,316 | -0.03(-0.10%) |
Sep 29, 2020 | 30.87 | 30.88 | 30.08 | 30.39 | 14,898,627 | -0.72(-2.33%) |
Sep 28, 2020 | 30.38 | 31.73 | 29.92 | 31.11 | 22,246,854 | +1.55(+5.24%) |
Sep 25, 2020 | 28.61 | 29.57 | 28.57 | 29.56 | 21,990,792 | +0.76(+2.65%) |
Sep 24, 2020 | 28.91 | 29.30 | 27.72 | 28.80 | 22,404,636 | -0.55(-1.86%) |
Sep 23, 2020 | 30.22 | 30.81 | 29.28 | 29.35 | 17,464,210 | -0.66(-2.18%) |
Sep 22, 2020 | 29.59 | 30.32 | 29.50 | 30.00 | 18,149,090 | +0.40(+1.34%) |
Sep 21, 2020 | 30.93 | 30.97 | 29.21 | 29.60 | 34,679,916 | -3.00(-9.20%) |
Sep 18, 2020 | 32.98 | 33.77 | 32.34 | 32.60 | 35,335,156 | -1.11(-3.30%) |
Sep 17, 2020 | 33.72 | 34.82 | 33.39 | 33.71 | 26,191,022 | -0.61(-1.76%) |
Sep 16, 2020 | 33.56 | 34.74 | 32.95 | 34.32 | 26,240,668 | +1.05(+3.16%) |
Sep 15, 2020 | 32.96 | 34.23 | 32.86 | 33.27 | 22,756,368 | +0.69(+2.10%) |
Sep 14, 2020 | 32.06 | 32.66 | 31.78 | 32.58 | 16,431,887 | +1.11(+3.53%) |
Sep 11, 2020 | 31.58 | 31.90 | 31.11 | 31.47 | 14,448,662 | -0.09(-0.28%) |
Sep 10, 2020 | 31.95 | 32.47 | 31.44 | 31.56 | 17,833,042 | +0.03(+0.09%) |
Sep 09, 2020 | 31.94 | 32.20 | 31.09 | 31.53 | 19,472,150 | -0.77(-2.40%) |
Sep 08, 2020 | 31.17 | 32.86 | 31.11 | 32.30 | 28,303,270 | +0.76(+2.42%) |
Sep 04, 2020 | 31.56 | 32.14 | 30.39 | 31.54 | 26,067,424 | +0.55(+1.76%) |
Sep 03, 2020 | 31.40 | 32.29 | 30.25 | 30.99 | 29,650,356 | +0.08(+0.26%) |
Sep 02, 2020 | 30.18 | 31.07 | 29.92 | 30.91 | 16,406,585 | +0.43(+1.40%) |
Sep 01, 2020 | 29.80 | 31.38 | 29.53 | 30.49 | 20,198,750 | -0.14(-0.45%) |
Aug 31, 2020 | 31.58 | 31.78 | 30.58 | 30.63 | 18,387,196 | -1.13(-3.56%) |
Aug 28, 2020 | 31.02 | 31.76 | 30.51 | 31.76 | 20,619,058 | +1.16(+3.80%) |
Aug 27, 2020 | 30.59 | 31.98 | 30.40 | 30.60 | 31,996,534 | +0.86(+2.90%) |
Aug 26, 2020 | 29.79 | 30.00 | 29.41 | 29.73 | 18,911,332 | -0.15(-0.50%) |
Aug 25, 2020 | 29.78 | 30.06 | 29.12 | 29.88 | 31,214,754 | +0.30(+1.01%) |
Aug 24, 2020 | 27.46 | 29.58 | 27.34 | 29.58 | 34,448,856 | +2.51(+9.28%) |
Aug 21, 2020 | 27.36 | 27.66 | 26.97 | 27.07 | 10,976,913 | -0.30(-1.09%) |
Aug 20, 2020 | 27.32 | 27.59 | 26.82 | 27.37 | 14,104,732 | -0.10(-0.36%) |
Aug 19, 2020 | 27.55 | 28.90 | 27.36 | 27.47 | 21,214,308 | +0.04(+0.14%) |
Aug 18, 2020 | 27.80 | 28.08 | 27.17 | 27.43 | 14,320,158 | -0.39(-1.39%) |
Aug 17, 2020 | 28.83 | 28.83 | 27.56 | 27.82 | 14,661,041 | -0.92(-3.21%) |
Aug 14, 2020 | 28.09 | 28.98 | 27.95 | 28.74 | 13,203,442 | +0.25(+0.87%) |
Aug 13, 2020 | 28.39 | 29.37 | 28.28 | 28.49 | 15,864,195 | -0.39(-1.34%) |
Aug 12, 2020 | 29.82 | 30.06 | 28.15 | 28.88 | 26,801,398 | -0.55(-1.86%) |
Aug 11, 2020 | 30.57 | 30.60 | 29.22 | 29.43 | 37,527,688 | +0.30(+1.02%) |
Aug 10, 2020 | 27.26 | 29.20 | 27.18 | 29.13 | 34,333,604 | +2.14(+7.95%) |
Aug 07, 2020 | 26.51 | 27.00 | 26.27 | 26.98 | 15,365,704 | +0.10(+0.37%) |
Aug 06, 2020 | 26.71 | 27.10 | 25.94 | 26.88 | 30,888,216 | +0.61(+2.30%) |
Aug 05, 2020 | 26.03 | 26.84 | 25.56 | 26.28 | 29,717,520 | +0.79(+3.12%) |
Aug 04, 2020 | 25.27 | 26.03 | 25.13 | 25.48 | 17,316,822 | +0.47(+1.87%) |
Aug 03, 2020 | 24.67 | 25.30 | 24.20 | 25.02 | 16,700,495 | +0.23(+0.92%) |
Jul 31, 2020 | 24.62 | 24.82 | 24.25 | 24.79 | 17,241,492 | +0.03(+0.12%) |
Jul 30, 2020 | 25.07 | 25.20 | 24.64 | 24.76 | 16,944,348 | -0.77(-3.03%) |
Jul 29, 2020 | 25.83 | 26.00 | 25.20 | 25.53 | 14,557,202 | -0.22(-0.85%) |
Jul 28, 2020 | 25.17 | 26.11 | 25.16 | 25.75 | 18,739,502 | +0.44(+1.73%) |
Jul 27, 2020 | 25.76 | 25.97 | 25.19 | 25.32 | 18,954,580 | -0.46(-1.77%) |
Jul 24, 2020 | 26.29 | 26.45 | 25.69 | 25.77 | 16,897,298 | -0.81(-3.06%) |
Jul 23, 2020 | 25.81 | 27.50 | 25.59 | 26.59 | 28,294,520 | +0.53(+2.02%) |
Jul 22, 2020 | 26.04 | 26.63 | 25.92 | 26.06 | 16,818,644 | -0.18(-0.68%) |
Jul 21, 2020 | 26.31 | 26.75 | 26.16 | 26.24 | 21,090,614 | +0.21(+0.80%) |
Jul 20, 2020 | 26.80 | 27.22 | 25.84 | 26.03 | 21,721,250 | -0.82(-3.07%) |
Jul 17, 2020 | 27.13 | 27.53 | 26.74 | 26.85 | 21,135,500 | -0.21(-0.77%) |
Jul 16, 2020 | 27.36 | 27.75 | 26.83 | 27.06 | 26,062,178 | -1.33(-4.69%) |
Jul 15, 2020 | 27.30 | 28.67 | 26.73 | 28.39 | 48,009,736 | +2.47(+9.54%) |
Jul 14, 2020 | 25.45 | 26.56 | 25.28 | 25.92 | 42,392,672 | -0.70(-2.65%) |
Jul 13, 2020 | 27.03 | 27.42 | 26.12 | 26.63 | 34,336,776 | -0.27(-1.00%) |
Jul 10, 2020 | 25.12 | 27.06 | 24.97 | 26.89 | 31,578,142 | +1.43(+5.61%) |
Jul 09, 2020 | 26.60 | 26.73 | 25.04 | 25.46 | 31,412,506 | -1.36(-5.07%) |
Jul 08, 2020 | 26.46 | 27.08 | 26.01 | 26.82 | 27,394,502 | +0.01(+0.04%) |
Jul 07, 2020 | 27.66 | 27.75 | 26.67 | 26.81 | 24,735,190 | -1.42(-5.03%) |
Jul 06, 2020 | 28.04 | 28.42 | 27.08 | 28.23 | 27,513,040 | +0.71(+2.60%) |
Jul 02, 2020 | 28.33 | 28.52 | 27.40 | 27.52 | 29,453,452 | +0.02(+0.07%) |
Jul 01, 2020 | 28.81 | 29.63 | 27.29 | 27.50 | 39,545,888 | -0.35(-1.25%) |
Jun 30, 2020 | 28.14 | 28.45 | 27.40 | 27.85 | 27,214,260 | -0.56(-1.96%) |
Jun 29, 2020 | 27.00 | 28.61 | 26.39 | 28.40 | 38,922,616 | +1.69(+6.32%) |
Jun 26, 2020 | 27.82 | 27.89 | 26.05 | 26.72 | 46,016,732 | -1.09(-3.93%) |
Jun 25, 2020 | 26.33 | 27.96 | 26.08 | 27.81 | 37,541,556 | +0.67(+2.45%) |
Jun 24, 2020 | 28.54 | 28.78 | 26.73 | 27.14 | 45,453,004 | -2.28(-7.76%) |
Jun 23, 2020 | 29.32 | 29.44 | 28.52 | 29.43 | 33,636,932 | +0.33(+1.13%) |
Jun 22, 2020 | 28.82 | 29.62 | 28.35 | 29.10 | 42,445,792 | -0.20(-0.68%) |
Jun 19, 2020 | 31.28 | 31.29 | 28.81 | 29.30 | 48,454,792 | -1.27(-4.16%) |
Jun 18, 2020 | 29.66 | 30.92 | 29.38 | 30.57 | 40,836,072 | +0.07(+0.23%) |
Jun 17, 2020 | 30.62 | 30.93 | 29.86 | 30.50 | 37,918,588 | -0.58(-1.85%) |
Jun 16, 2020 | 32.39 | 32.78 | 30.39 | 31.07 | 63,807,976 | +0.83(+2.76%) |
Jun 15, 2020 | 28.09 | 30.75 | 27.80 | 30.24 | 64,505,068 | +0.03(+0.10%) |
Jun 12, 2020 | 29.67 | 30.52 | 28.54 | 30.21 | 68,851,040 | +3.21(+11.87%) |
Jun 11, 2020 | 26.46 | 29.36 | 26.41 | 27.00 | 88,487,760 | -4.41(-14.03%) |
Jun 10, 2020 | 32.01 | 32.75 | 29.54 | 31.41 | 90,608,632 | -2.51(-7.40%) |
Jun 09, 2020 | 34.25 | 34.48 | 32.41 | 33.92 | 60,618,460 | -2.78(-7.57%) |
Jun 08, 2020 | 36.36 | 36.81 | 35.12 | 36.70 | 82,563,224 | +2.79(+8.23%) |
Jun 05, 2020 | 36.33 | 36.97 | 33.21 | 33.91 | 131,638,952 | +1.77(+5.50%) |
Jun 04, 2020 | 30.05 | 32.57 | 29.01 | 32.15 | 135,401,776 | +3.88(+13.73%) |
Jun 03, 2020 | 26.81 | 28.39 | 26.51 | 28.26 | 65,172,212 | +2.05(+7.80%) |
Jun 02, 2020 | 26.49 | 26.78 | 25.74 | 26.22 | 43,417,408 | +0.24(+0.92%) |
Jun 01, 2020 | 25.15 | 26.57 | 24.90 | 25.98 | 46,928,544 | +0.95(+3.81%) |
May 29, 2020 | 24.44 | 25.42 | 24.19 | 25.03 | 51,057,344 | -0.45(-1.75%) |
May 28, 2020 | 26.06 | 26.17 | 24.77 | 25.47 | 54,322,472 | -1.06(-4.00%) |
May 27, 2020 | 27.47 | 27.65 | 24.55 | 26.54 | 93,275,504 | +1.07(+4.21%) |
May 26, 2020 | 24.30 | 25.67 | 24.10 | 25.46 | 78,994,696 | +2.94(+13.05%) |
May 22, 2020 | 23.07 | 23.23 | 22.07 | 22.53 | 37,410,288 | -0.47(-2.03%) |
May 21, 2020 | 22.61 | 23.51 | 22.50 | 22.99 | 46,805,760 | +0.44(+1.94%) |
May 20, 2020 | 22.18 | 22.93 | 21.98 | 22.56 | 51,129,864 | +0.95(+4.41%) |
May 19, 2020 | 22.41 | 22.41 | 21.17 | 21.60 | 71,362,176 | -0.10(-0.46%) |
May 18, 2020 | 20.76 | 21.78 | 20.40 | 21.70 | 75,119,208 | +2.65(+13.91%) |
May 15, 2020 | 18.83 | 19.51 | 18.49 | 19.05 | 47,203,728 | -0.19(-0.98%) |
May 14, 2020 | 18.66 | 19.40 | 17.38 | 19.24 | 89,069,432 | -0.03(-0.15%) |
May 13, 2020 | 20.82 | 20.82 | 18.95 | 19.27 | 72,736,816 | -1.61(-7.70%) |
May 12, 2020 | 21.94 | 22.24 | 20.88 | 20.88 | 37,672,612 | -0.97(-4.45%) |
May 11, 2020 | 21.94 | 22.35 | 21.39 | 21.85 | 39,387,940 | -0.70(-3.12%) |
May 08, 2020 | 22.20 | 22.75 | 21.89 | 22.56 | 43,683,128 | +1.03(+4.80%) |
May 07, 2020 | 20.92 | 22.34 | 20.87 | 21.52 | 48,621,416 | +0.68(+3.24%) |
May 06, 2020 | 21.60 | 21.94 | 20.60 | 20.85 | 53,279,992 | -0.70(-3.27%) |
May 05, 2020 | 22.85 | 23.33 | 21.35 | 21.55 | 51,503,000 | -0.85(-3.81%) |
May 04, 2020 | 21.04 | 22.62 | 20.35 | 22.41 | 91,968,664 | -1.54(-6.43%) |
May 01, 2020 | 24.77 | 25.22 | 23.55 | 23.95 | 45,475,512 | -1.78(-6.91%) |
Apr 30, 2020 | 26.51 | 27.03 | 25.32 | 25.72 | 63,953,648 | -1.40(-5.16%) |
Apr 29, 2020 | 25.50 | 27.40 | 25.32 | 27.12 | 82,113,880 | +2.96(+12.24%) |
Apr 28, 2020 | 22.83 | 24.72 | 22.49 | 24.16 | 84,509,976 | +2.16(+9.84%) |
Apr 27, 2020 | 22.66 | 23.27 | 21.84 | 22.00 | 50,896,664 | -0.25(-1.12%) |
Apr 24, 2020 | 22.37 | 22.52 | 21.59 | 22.25 | 44,085,944 | -0.07(-0.31%) |
Apr 23, 2020 | 22.49 | 22.79 | 22.25 | 22.32 | 43,884,156 | +0.01(+0.04%) |
Apr 22, 2020 | 23.71 | 23.77 | 21.47 | 22.31 | 70,681,672 | -0.63(-2.73%) |
Apr 21, 2020 | 22.85 | 23.60 | 22.63 | 22.93 | 38,845,564 | -0.54(-2.28%) |
Apr 20, 2020 | 23.27 | 23.95 | 22.74 | 23.47 | 43,241,864 | -0.63(-2.60%) |
Apr 17, 2020 | 23.98 | 24.43 | 23.42 | 24.09 | 52,978,156 | +1.48(+6.54%) |
Apr 16, 2020 | 23.59 | 23.63 | 22.47 | 22.61 | 57,440,116 | -1.56(-6.45%) |
Apr 15, 2020 | 24.73 | 25.32 | 23.14 | 24.17 | 88,630,592 | -0.19(-0.77%) |
Apr 14, 2020 | 23.82 | 25.11 | 23.66 | 24.36 | 60,717,376 | +1.28(+5.55%) |
Apr 13, 2020 | 24.80 | 24.88 | 21.92 | 23.08 | 76,656,576 | -1.13(-4.67%) |
Apr 09, 2020 | 25.22 | 25.35 | 23.18 | 24.21 | 92,361,840 | +1.15(+4.99%) |
Apr 08, 2020 | 22.92 | 23.47 | 22.37 | 23.06 | 67,824,488 | +0.97(+4.40%) |
Apr 07, 2020 | 25.03 | 25.66 | 21.74 | 22.09 | 99,461,528 | -0.07(-0.31%) |
Apr 06, 2020 | 22.15 | 23.33 | 20.61 | 22.16 | 95,632,296 | -0.16(-0.71%) |
Apr 03, 2020 | 22.86 | 23.48 | 21.59 | 22.32 | 49,325,096 | -0.20(-0.88%) |
Apr 02, 2020 | 23.75 | 24.47 | 22.35 | 22.52 | 39,659,756 | -1.18(-4.99%) |
Apr 01, 2020 | 26.40 | 26.40 | 23.52 | 23.70 | 56,493,228 | -4.63(-16.33%) |
Mar 31, 2020 | 29.14 | 30.31 | 28.21 | 28.32 | 25,157,130 | -0.14(-0.49%) |
Mar 30, 2020 | 28.28 | 29.08 | 25.81 | 28.46 | 29,722,774 | -0.87(-2.98%) |
Mar 27, 2020 | 30.50 | 31.09 | 28.81 | 29.34 | 35,215,792 | -2.13(-6.78%) |
Mar 26, 2020 | 32.37 | 35.63 | 30.20 | 31.47 | 58,264,280 | +0.60(+1.93%) |
Mar 25, 2020 | 31.26 | 33.04 | 27.20 | 30.87 | 71,207,080 | +4.18(+15.66%) |
Mar 24, 2020 | 26.07 | 28.77 | 24.34 | 26.70 | 66,068,896 | +4.64(+21.02%) |
Mar 23, 2020 | 22.01 | 22.66 | 20.45 | 22.06 | 44,689,688 | +0.86(+4.07%) |
Mar 20, 2020 | 23.00 | 26.66 | 21.11 | 21.20 | 55,464,668 | -0.16(-0.74%) |
Mar 19, 2020 | 23.19 | 23.98 | 19.86 | 21.35 | 44,913,360 | -1.37(-6.03%) |
Mar 18, 2020 | 29.57 | 29.57 | 18.96 | 22.72 | 64,634,012 | -8.79(-27.88%) |
Mar 17, 2020 | 35.97 | 36.92 | 30.38 | 31.51 | 33,319,882 | -4.04(-11.37%) |
Mar 16, 2020 | 32.56 | 37.80 | 31.00 | 35.55 | 35,783,412 | -2.53(-6.65%) |
Mar 13, 2020 | 38.26 | 38.46 | 34.54 | 38.08 | 33,293,568 | +4.62(+13.79%) |
Mar 12, 2020 | 37.20 | 38.50 | 33.22 | 33.47 | 36,570,448 | -8.90(-21.00%) |
Mar 11, 2020 | 43.68 | 44.02 | 41.43 | 42.36 | 23,729,416 | -2.78(-6.16%) |
Mar 10, 2020 | 45.24 | 45.55 | 41.16 | 45.14 | 28,898,226 | +1.94(+4.48%) |
Mar 09, 2020 | 42.73 | 44.68 | 42.11 | 43.20 | 25,957,328 | -2.35(-5.16%) |
Mar 06, 2020 | 43.16 | 46.59 | 42.56 | 45.56 | 25,997,618 | +0.87(+1.96%) |
Mar 05, 2020 | 46.16 | 46.23 | 44.10 | 44.68 | 23,064,094 | -3.46(-7.20%) |
Mar 04, 2020 | 47.16 | 48.29 | 45.69 | 48.15 | 20,521,918 | +2.30(+5.02%) |
Mar 03, 2020 | 49.45 | 49.61 | 45.71 | 45.85 | 26,520,440 | -0.97(-2.08%) |
Mar 02, 2020 | 45.89 | 46.91 | 44.01 | 46.82 | 20,226,314 | +1.02(+2.23%) |
Feb 28, 2020 | 45.69 | 47.44 | 44.81 | 45.80 | 20,005,816 | -2.05(-4.27%) |
Feb 27, 2020 | 46.38 | 50.61 | 44.70 | 47.84 | 22,097,904 | -1.39(-2.82%) |
Feb 26, 2020 | 51.07 | 51.40 | 48.65 | 49.23 | 16,102,553 | -1.29(-2.55%) |
Feb 25, 2020 | 54.14 | 54.31 | 50.38 | 50.52 | 15,949,925 | -3.32(-6.16%) |
Feb 24, 2020 | 54.35 | 54.98 | 52.94 | 53.84 | 18,094,962 | -3.61(-6.29%) |
Feb 21, 2020 | 57.54 | 57.60 | 56.46 | 57.45 | 6,341,939 | -0.51(-0.87%) |
Feb 20, 2020 | 57.78 | 58.56 | 57.70 | 57.96 | 5,277,640 | -0.13(-0.22%) |
Feb 19, 2020 | 58.07 | 58.16 | 57.61 | 58.09 | 4,430,357 | +0.19(+0.33%) |
Feb 18, 2020 | 58.04 | 58.63 | 57.59 | 57.90 | 5,771,712 | -0.18(-0.31%) |
Feb 14, 2020 | 58.41 | 58.63 | 57.76 | 58.07 | 3,864,287 | -0.23(-0.39%) |
Feb 13, 2020 | 57.92 | 58.38 | 57.53 | 58.30 | 4,414,117 | -0.34(-0.57%) |
Feb 12, 2020 | 58.46 | 59.08 | 58.35 | 58.63 | 5,301,073 | +0.80(+1.38%) |
Feb 11, 2020 | 57.28 | 58.27 | 57.16 | 57.84 | 4,630,968 | +0.94(+1.65%) |
Feb 10, 2020 | 56.73 | 57.30 | 56.62 | 56.90 | 4,604,011 | -0.21(-0.36%) |
Feb 07, 2020 | 57.15 | 57.43 | 56.71 | 57.11 | 3,891,469 | -0.26(-0.45%) |
Feb 06, 2020 | 58.96 | 59.19 | 57.20 | 57.36 | 5,282,906 | -0.70(-1.21%) |
Feb 05, 2020 | 58.14 | 58.47 | 57.78 | 58.06 | 6,153,457 | +0.95(+1.66%) |
Feb 04, 2020 | 56.40 | 57.58 | 56.35 | 57.12 | 6,977,648 | +1.86(+3.37%) |
Feb 03, 2020 | 55.41 | 56.45 | 55.21 | 55.25 | 7,604,429 | +0.30(+0.54%) |
Jan 31, 2020 | 55.90 | 56.28 | 54.65 | 54.96 | 9,453,508 | -1.14(-2.04%) |
Jan 30, 2020 | 54.87 | 56.38 | 54.87 | 56.10 | 6,063,680 | +0.25(+0.44%) |
Jan 29, 2020 | 56.83 | 56.99 | 55.78 | 55.85 | 5,742,632 | -0.82(-1.44%) |
Jan 28, 2020 | 56.74 | 57.16 | 55.95 | 56.67 | 6,426,392 | +1.15(+2.08%) |
Jan 27, 2020 | 55.70 | 56.38 | 54.84 | 55.52 | 13,273,454 | -2.46(-4.25%) |
Jan 24, 2020 | 59.26 | 59.36 | 57.03 | 57.98 | 11,146,087 | -1.44(-2.42%) |
Jan 23, 2020 | 58.36 | 59.53 | 57.37 | 59.42 | 7,883,228 | +0.62(+1.06%) |
Jan 22, 2020 | 59.78 | 59.87 | 58.72 | 58.80 | 7,193,835 | -0.69(-1.16%) |
Jan 21, 2020 | 60.39 | 60.74 | 57.61 | 59.49 | 16,817,964 | -1.67(-2.72%) |
Jan 17, 2020 | 61.26 | 61.60 | 61.00 | 61.16 | 5,852,215 | +0.15(+0.24%) |
Jan 16, 2020 | 61.19 | 61.60 | 60.76 | 61.01 | 5,020,867 | +0.26(+0.42%) |
Jan 15, 2020 | 60.68 | 61.07 | 60.17 | 60.75 | 8,063,772 | +0.17(+0.28%) |
Jan 14, 2020 | 61.17 | 61.38 | 60.01 | 60.59 | 16,688,560 | +1.93(+3.29%) |
Jan 13, 2020 | 58.20 | 58.86 | 58.20 | 58.65 | 8,533,560 | +0.25(+0.42%) |
Jan 10, 2020 | 58.41 | 58.65 | 57.80 | 58.41 | 8,400,211 | +0.28(+0.47%) |
Jan 09, 2020 | 58.43 | 58.63 | 57.76 | 58.13 | 5,412,712 | +0.11(+0.19%) |
Jan 08, 2020 | 56.94 | 58.57 | 56.92 | 58.02 | 8,640,394 | +1.22(+2.15%) |
Jan 07, 2020 | 57.10 | 57.25 | 56.66 | 56.80 | 5,693,779 | -0.05(-0.09%) |
Jan 06, 2020 | 56.19 | 56.95 | 55.86 | 56.85 | 5,582,727 | -0.39(-0.69%) |
Jan 03, 2020 | 56.69 | 57.30 | 56.11 | 57.24 | 9,209,074 | -0.97(-1.66%) |