Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.21 | 35.21 | 35.21 | 27,844,636 | -0.32(-0.91%) | |
Dec 30, 2020 | 35.31 | 36.24 | 35.26 | 35.54 | 27,844,636 | +0.28(+0.80%) |
Dec 29, 2020 | 35.91 | 35.98 | 35.20 | 35.26 | 23,725,534 | -0.40(-1.13%) |
Dec 28, 2020 | 35.61 | 36.35 | 35.47 | 35.66 | 27,927,130 | +0.12(+0.34%) |
Dec 24, 2020 | 35.58 | 35.75 | 35.35 | 35.54 | 9,410,385 | -0.15(-0.41%) |
Dec 23, 2020 | 35.46 | 36.21 | 35.42 | 35.68 | 22,326,046 | +0.45(+1.28%) |
Dec 22, 2020 | 35.52 | 35.79 | 35.22 | 35.23 | 25,511,198 | -0.61(-1.69%) |
Dec 21, 2020 | 35.12 | 35.95 | 34.62 | 35.84 | 32,607,636 | -0.67(-1.83%) |
Dec 18, 2020 | 36.96 | 37.40 | 36.24 | 36.50 | 54,545,700 | -0.64(-1.72%) |
Dec 17, 2020 | 37.59 | 37.62 | 37.08 | 37.14 | 24,798,114 | -0.19(-0.50%) |
Dec 16, 2020 | 37.37 | 37.68 | 36.70 | 37.33 | 40,098,196 | +0.56(+1.53%) |
Dec 15, 2020 | 36.26 | 36.92 | 35.93 | 36.77 | 31,768,350 | +0.70(+1.94%) |
Dec 14, 2020 | 37.88 | 37.98 | 36.03 | 36.07 | 35,779,104 | -1.35(-3.61%) |
Dec 11, 2020 | 37.33 | 37.52 | 36.91 | 37.42 | 29,825,264 | -0.18(-0.48%) |
Dec 10, 2020 | 36.90 | 37.99 | 36.53 | 37.60 | 44,524,572 | +1.03(+2.83%) |
Dec 09, 2020 | 36.49 | 37.36 | 36.20 | 36.56 | 44,251,924 | +0.48(+1.33%) |
Dec 08, 2020 | 34.62 | 36.38 | 34.55 | 36.08 | 38,102,268 | +1.14(+3.28%) |
Dec 07, 2020 | 35.38 | 35.49 | 34.74 | 34.94 | 29,050,222 | -0.67(-1.87%) |
Dec 04, 2020 | 34.83 | 35.67 | 34.73 | 35.61 | 33,623,604 | +1.26(+3.66%) |
Dec 03, 2020 | 34.23 | 34.71 | 33.94 | 34.35 | 31,622,334 | +0.23(+0.68%) |
Dec 02, 2020 | 32.80 | 34.53 | 32.75 | 34.12 | 34,312,200 | +1.23(+3.74%) |
Dec 01, 2020 | 33.28 | 33.87 | 32.86 | 32.89 | 38,020,816 | +0.32(+0.97%) |
Nov 30, 2020 | 34.00 | 34.07 | 32.44 | 32.57 | 53,326,072 | -1.76(-5.13%) |
Nov 27, 2020 | 34.77 | 34.97 | 34.06 | 34.33 | 17,525,980 | -0.53(-1.52%) |
Nov 25, 2020 | 35.60 | 35.63 | 34.73 | 34.86 | 32,985,044 | -1.00(-2.79%) |
Nov 24, 2020 | 34.61 | 35.95 | 34.36 | 35.86 | 54,935,556 | +2.17(+6.44%) |
Nov 23, 2020 | 32.04 | 33.68 | 31.85 | 33.69 | 34,323,312 | +2.14(+6.77%) |
Nov 20, 2020 | 31.91 | 31.96 | 31.42 | 31.56 | 21,491,474 | -0.39(-1.23%) |
Nov 19, 2020 | 31.49 | 32.04 | 31.23 | 31.95 | 31,500,870 | +0.16(+0.51%) |
Nov 18, 2020 | 33.33 | 33.43 | 31.78 | 31.79 | 36,293,760 | -1.25(-3.78%) |
Nov 17, 2020 | 32.30 | 33.07 | 31.93 | 33.03 | 31,024,116 | +0.44(+1.34%) |
Nov 16, 2020 | 32.11 | 32.61 | 31.69 | 32.60 | 45,144,344 | +1.78(+5.77%) |
Nov 13, 2020 | 30.24 | 30.97 | 30.22 | 30.82 | 34,251,740 | +0.73(+2.41%) |
Nov 12, 2020 | 30.63 | 31.00 | 29.79 | 30.10 | 36,210,824 | -1.07(-3.43%) |
Nov 11, 2020 | 31.68 | 31.71 | 30.92 | 31.16 | 39,923,456 | -0.32(-1.03%) |
Nov 10, 2020 | 31.65 | 31.98 | 30.74 | 31.49 | 57,367,172 | +0.68(+2.22%) |
Nov 09, 2020 | 30.38 | 31.71 | 30.08 | 30.80 | 92,108,664 | +3.46(+12.66%) |
Nov 06, 2020 | 27.61 | 28.08 | 27.21 | 27.34 | 40,743,084 | -0.33(-1.18%) |
Nov 05, 2020 | 27.84 | 28.29 | 27.64 | 27.67 | 36,893,664 | -0.05(-0.18%) |
Nov 04, 2020 | 27.75 | 28.48 | 27.13 | 27.72 | 42,424,256 | -0.15(-0.54%) |
Nov 03, 2020 | 28.77 | 28.77 | 27.64 | 27.87 | 44,022,300 | -0.48(-1.71%) |
Nov 02, 2020 | 27.64 | 28.74 | 27.17 | 28.35 | 48,091,644 | +1.14(+4.20%) |
Oct 30, 2020 | 27.03 | 27.64 | 26.70 | 27.21 | 57,421,620 | -0.29(-1.06%) |
Oct 29, 2020 | 26.20 | 27.64 | 25.95 | 27.50 | 46,276,224 | +1.17(+4.43%) |
Oct 28, 2020 | 26.78 | 27.01 | 26.29 | 26.33 | 50,495,268 | -1.04(-3.81%) |
Oct 27, 2020 | 27.65 | 27.69 | 27.28 | 27.38 | 32,468,160 | -0.44(-1.59%) |
Oct 26, 2020 | 28.04 | 28.17 | 27.48 | 27.82 | 37,026,988 | -0.68(-2.37%) |
Oct 23, 2020 | 29.17 | 29.26 | 28.24 | 28.49 | 32,882,932 | -0.58(-2.01%) |
Oct 22, 2020 | 27.68 | 29.16 | 27.54 | 29.08 | 38,133,804 | +1.42(+5.13%) |
Oct 21, 2020 | 27.95 | 28.04 | 27.64 | 27.66 | 34,283,380 | -0.45(-1.60%) |
Oct 20, 2020 | 28.08 | 28.30 | 27.80 | 28.11 | 27,617,410 | +0.23(+0.84%) |
Oct 19, 2020 | 28.44 | 28.67 | 27.85 | 27.88 | 28,319,494 | -0.57(-1.99%) |
Oct 16, 2020 | 28.67 | 28.89 | 28.26 | 28.44 | 27,137,880 | -0.29(-1.02%) |
Oct 15, 2020 | 28.10 | 28.74 | 27.74 | 28.74 | 27,860,508 | +0.25(+0.88%) |
Oct 14, 2020 | 28.41 | 29.05 | 28.39 | 28.49 | 21,276,930 | -0.06(-0.20%) |
Oct 13, 2020 | 28.97 | 29.09 | 28.44 | 28.54 | 25,154,890 | -0.34(-1.18%) |
Oct 12, 2020 | 28.81 | 28.97 | 28.55 | 28.89 | 21,467,584 | -0.09(-0.32%) |
Oct 09, 2020 | 29.76 | 29.99 | 28.90 | 28.98 | 35,040,232 | -0.43(-1.47%) |
Oct 08, 2020 | 28.26 | 29.48 | 28.16 | 29.41 | 41,226,168 | +1.47(+5.25%) |
Oct 07, 2020 | 28.06 | 28.14 | 27.70 | 27.94 | 28,500,062 | +0.09(+0.33%) |
Oct 06, 2020 | 28.46 | 28.71 | 27.79 | 27.85 | 32,034,716 | -0.29(-1.04%) |
Oct 05, 2020 | 27.79 | 28.15 | 27.67 | 28.14 | 27,511,130 | +0.63(+2.30%) |
Oct 02, 2020 | 26.90 | 27.82 | 26.87 | 27.51 | 39,195,032 | -0.13(-0.45%) |
Oct 01, 2020 | 28.19 | 28.44 | 27.48 | 27.64 | 44,211,368 | -1.00(-3.50%) |
Sep 30, 2020 | 28.89 | 29.13 | 28.47 | 28.64 | 26,637,910 | +0.04(+0.15%) |
Sep 29, 2020 | 29.20 | 29.29 | 28.35 | 28.59 | 24,913,634 | -0.86(-2.92%) |
Sep 28, 2020 | 29.31 | 29.95 | 29.28 | 29.45 | 28,038,402 | +0.56(+1.93%) |
Sep 25, 2020 | 28.36 | 29.14 | 28.26 | 28.89 | 28,155,810 | +0.27(+0.93%) |
Sep 24, 2020 | 28.69 | 29.04 | 28.16 | 28.63 | 32,115,794 | -0.06(-0.20%) |
Sep 23, 2020 | 29.74 | 29.85 | 28.65 | 28.69 | 37,443,260 | -0.95(-3.21%) |
Sep 22, 2020 | 30.41 | 30.73 | 29.59 | 29.64 | 32,723,870 | -0.75(-2.47%) |
Sep 21, 2020 | 30.39 | 30.62 | 29.76 | 30.39 | 42,372,292 | -0.63(-2.04%) |
Sep 18, 2020 | 31.31 | 31.55 | 30.61 | 31.02 | 56,169,920 | -0.59(-1.87%) |
Sep 17, 2020 | 31.16 | 31.68 | 30.84 | 31.61 | 29,595,906 | +0.08(+0.24%) |
Sep 16, 2020 | 30.41 | 31.82 | 30.25 | 31.54 | 37,046,788 | +1.28(+4.25%) |
Sep 15, 2020 | 30.70 | 31.18 | 30.20 | 30.25 | 28,423,596 | -0.33(-1.06%) |
Sep 14, 2020 | 30.79 | 30.87 | 30.44 | 30.58 | 31,317,322 | -0.20(-0.65%) |
Sep 11, 2020 | 30.97 | 31.12 | 30.44 | 30.78 | 32,174,900 | -0.08(-0.27%) |
Sep 10, 2020 | 31.92 | 32.01 | 30.78 | 30.86 | 41,203,456 | -0.79(-2.50%) |
Sep 09, 2020 | 31.99 | 32.40 | 31.63 | 31.66 | 31,029,692 | -0.19(-0.60%) |
Sep 08, 2020 | 31.90 | 32.26 | 31.16 | 31.85 | 46,142,372 | -0.75(-2.30%) |
Sep 04, 2020 | 32.92 | 33.19 | 32.24 | 32.60 | 29,530,274 | -0.02(-0.08%) |
Sep 03, 2020 | 32.70 | 33.39 | 32.43 | 32.62 | 34,536,268 | -0.07(-0.20%) |
Sep 02, 2020 | 32.72 | 33.13 | 32.49 | 32.69 | 31,655,776 | -0.20(-0.61%) |
Sep 01, 2020 | 33.16 | 33.16 | 32.56 | 32.89 | 26,943,464 | -0.45(-1.35%) |
Aug 31, 2020 | 33.90 | 33.97 | 33.28 | 33.34 | 30,274,558 | -0.60(-1.77%) |
Aug 28, 2020 | 33.23 | 34.13 | 33.17 | 33.94 | 40,133,360 | +0.79(+2.39%) |
Aug 27, 2020 | 33.37 | 33.62 | 32.79 | 33.15 | 38,391,264 | -0.23(-0.67%) |
Aug 26, 2020 | 33.90 | 34.06 | 33.37 | 33.37 | 32,107,392 | -0.73(-2.13%) |
Aug 25, 2020 | 34.75 | 35.08 | 33.95 | 34.10 | 37,484,176 | -1.12(-3.17%) |
Aug 24, 2020 | 34.43 | 35.46 | 34.27 | 35.22 | 21,761,696 | +1.01(+2.95%) |
Aug 21, 2020 | 34.45 | 34.48 | 33.96 | 34.21 | 30,591,480 | -0.26(-0.75%) |
Aug 20, 2020 | 34.78 | 34.93 | 34.45 | 34.47 | 18,787,332 | -0.53(-1.53%) |
Aug 19, 2020 | 35.33 | 35.58 | 34.93 | 35.00 | 17,341,824 | -0.39(-1.11%) |
Aug 18, 2020 | 35.53 | 36.03 | 35.28 | 35.39 | 15,598,193 | -0.18(-0.49%) |
Aug 17, 2020 | 36.01 | 36.01 | 35.43 | 35.57 | 18,639,496 | -0.47(-1.30%) |
Aug 14, 2020 | 35.53 | 36.10 | 35.38 | 36.03 | 16,298,865 | +0.16(+0.44%) |
Aug 13, 2020 | 36.29 | 36.59 | 35.80 | 35.88 | 20,772,548 | -0.90(-2.45%) |
Aug 12, 2020 | 37.09 | 37.49 | 36.39 | 36.78 | 26,980,746 | -0.01(-0.02%) |
Aug 11, 2020 | 37.22 | 37.97 | 36.59 | 36.79 | 35,412,244 | +0.38(+1.03%) |
Aug 10, 2020 | 35.98 | 36.48 | 35.66 | 36.41 | 29,789,130 | +0.88(+2.46%) |
Aug 07, 2020 | 35.36 | 35.60 | 35.02 | 35.53 | 22,931,238 | -0.16(-0.46%) |
Aug 06, 2020 | 35.50 | 35.91 | 35.38 | 35.70 | 17,641,376 | -0.17(-0.48%) |
Aug 05, 2020 | 36.12 | 36.25 | 35.61 | 35.87 | 21,316,536 | +0.31(+0.87%) |
Aug 04, 2020 | 34.63 | 35.67 | 34.55 | 35.56 | 21,663,052 | +1.00(+2.89%) |
Aug 03, 2020 | 34.40 | 34.77 | 33.92 | 34.56 | 28,161,666 | +0.14(+0.40%) |
Jul 31, 2020 | 33.67 | 34.50 | 33.46 | 34.42 | 39,269,860 | +0.17(+0.50%) |
Jul 30, 2020 | 35.28 | 35.32 | 34.22 | 34.25 | 36,533,640 | -1.77(-4.91%) |
Jul 29, 2020 | 35.76 | 36.07 | 35.45 | 36.02 | 17,283,480 | +0.39(+1.10%) |
Jul 28, 2020 | 35.92 | 36.20 | 35.55 | 35.62 | 23,457,082 | -0.43(-1.18%) |
Jul 27, 2020 | 35.36 | 36.07 | 35.15 | 36.05 | 22,668,988 | +0.52(+1.47%) |
Jul 24, 2020 | 35.89 | 36.34 | 35.33 | 35.53 | 20,067,446 | -0.22(-0.62%) |
Jul 23, 2020 | 35.50 | 35.84 | 35.19 | 35.75 | 21,923,612 | +0.07(+0.21%) |
Jul 22, 2020 | 36.12 | 36.12 | 35.48 | 35.67 | 26,087,114 | -0.85(-2.33%) |
Jul 21, 2020 | 35.30 | 36.97 | 35.26 | 36.52 | 35,238,772 | +1.76(+5.06%) |
Jul 20, 2020 | 35.35 | 35.59 | 34.74 | 34.77 | 22,667,044 | -0.83(-2.34%) |
Jul 17, 2020 | 36.26 | 36.55 | 35.49 | 35.60 | 21,961,930 | -0.62(-1.72%) |
Jul 16, 2020 | 36.25 | 36.65 | 35.82 | 36.22 | 17,936,662 | -0.29(-0.78%) |
Jul 15, 2020 | 36.83 | 36.88 | 36.16 | 36.51 | 21,185,254 | +0.46(+1.27%) |
Jul 14, 2020 | 34.79 | 36.15 | 34.57 | 36.05 | 26,145,398 | +1.15(+3.30%) |
Jul 13, 2020 | 35.16 | 35.41 | 34.54 | 34.90 | 24,480,462 | +0.01(+0.02%) |
Jul 10, 2020 | 33.64 | 34.94 | 33.62 | 34.89 | 23,167,176 | +1.06(+3.12%) |
Jul 09, 2020 | 35.09 | 35.26 | 33.78 | 33.83 | 31,616,376 | -1.47(-4.17%) |
Jul 08, 2020 | 35.30 | 35.94 | 35.04 | 35.31 | 22,350,998 | -0.07(-0.18%) |
Jul 07, 2020 | 35.91 | 35.99 | 35.26 | 35.37 | 21,272,868 | -0.94(-2.59%) |
Jul 06, 2020 | 36.54 | 36.88 | 35.86 | 36.31 | 27,724,696 | +0.25(+0.70%) |
Jul 02, 2020 | 36.50 | 36.96 | 35.94 | 36.06 | 22,269,384 | +0.30(+0.85%) |
Jul 01, 2020 | 36.39 | 37.12 | 35.72 | 35.76 | 21,129,738 | -0.83(-2.26%) |
Jun 30, 2020 | 35.53 | 36.79 | 35.31 | 36.58 | 27,075,528 | +0.33(+0.90%) |
Jun 29, 2020 | 35.84 | 36.47 | 35.62 | 36.25 | 20,840,994 | +0.57(+1.60%) |
Jun 26, 2020 | 36.71 | 36.76 | 35.58 | 35.68 | 38,530,868 | -1.27(-3.43%) |
Jun 25, 2020 | 36.03 | 37.01 | 35.74 | 36.95 | 23,656,412 | +0.55(+1.51%) |
Jun 24, 2020 | 37.55 | 37.60 | 36.20 | 36.40 | 33,757,184 | -1.80(-4.71%) |
Jun 23, 2020 | 38.36 | 38.63 | 38.04 | 38.20 | 23,121,084 | +0.23(+0.60%) |
Jun 22, 2020 | 37.37 | 37.99 | 37.14 | 37.97 | 21,439,192 | +0.36(+0.96%) |
Jun 19, 2020 | 39.44 | 39.48 | 37.61 | 37.61 | 59,779,356 | -0.77(-2.00%) |
Jun 18, 2020 | 37.72 | 38.72 | 37.44 | 38.38 | 26,229,714 | +0.24(+0.62%) |
Jun 17, 2020 | 39.26 | 39.37 | 38.12 | 38.14 | 23,547,800 | -1.28(-3.26%) |
Jun 16, 2020 | 40.55 | 40.70 | 38.64 | 39.43 | 32,018,092 | +0.87(+2.25%) |
Jun 15, 2020 | 37.10 | 39.07 | 36.61 | 38.56 | 34,130,732 | -0.02(-0.06%) |
Jun 12, 2020 | 39.30 | 39.77 | 37.55 | 38.59 | 37,870,240 | +0.81(+2.14%) |
Jun 11, 2020 | 38.88 | 39.95 | 37.71 | 37.78 | 47,881,288 | -3.66(-8.83%) |
Jun 10, 2020 | 43.76 | 43.76 | 41.39 | 41.43 | 38,064,968 | -2.35(-5.36%) |
Jun 09, 2020 | 43.26 | 44.15 | 42.90 | 43.78 | 33,340,986 | -1.00(-2.23%) |
Jun 08, 2020 | 44.76 | 45.28 | 43.73 | 44.78 | 41,025,788 | +1.36(+3.13%) |
Jun 05, 2020 | 42.25 | 43.72 | 42.21 | 43.42 | 50,523,928 | +3.26(+8.11%) |
Jun 04, 2020 | 39.98 | 40.20 | 39.40 | 40.16 | 22,893,692 | -0.11(-0.28%) |
Jun 03, 2020 | 39.26 | 40.41 | 39.22 | 40.28 | 28,612,484 | +1.58(+4.08%) |
Jun 02, 2020 | 38.33 | 38.81 | 38.24 | 38.70 | 27,279,678 | +0.84(+2.23%) |
Jun 01, 2020 | 37.07 | 38.00 | 36.65 | 37.86 | 23,269,092 | +0.66(+1.78%) |
May 29, 2020 | 36.66 | 37.37 | 36.29 | 37.19 | 31,645,472 | +0.35(+0.95%) |
May 28, 2020 | 37.98 | 38.00 | 36.75 | 36.84 | 24,082,842 | -0.98(-2.60%) |
May 27, 2020 | 38.17 | 38.56 | 37.14 | 37.82 | 25,406,924 | +0.27(+0.72%) |
May 26, 2020 | 37.42 | 37.87 | 37.19 | 37.55 | 24,881,292 | +1.07(+2.94%) |
May 22, 2020 | 36.19 | 36.54 | 35.54 | 36.48 | 18,834,082 | +0.03(+0.09%) |
May 21, 2020 | 37.17 | 37.46 | 36.31 | 36.45 | 23,379,012 | -0.66(-1.79%) |
May 20, 2020 | 36.50 | 37.28 | 36.46 | 37.11 | 23,654,080 | +1.17(+3.25%) |
May 19, 2020 | 37.26 | 38.14 | 35.94 | 35.94 | 26,609,002 | -1.15(-3.09%) |
May 18, 2020 | 36.32 | 37.28 | 36.04 | 37.09 | 39,167,560 | +2.73(+7.95%) |
May 15, 2020 | 34.67 | 35.18 | 34.23 | 34.36 | 27,439,270 | -0.25(-0.71%) |
May 14, 2020 | 33.60 | 34.81 | 32.88 | 34.60 | 30,381,502 | +0.30(+0.88%) |
May 13, 2020 | 35.78 | 35.89 | 34.03 | 34.30 | 37,627,164 | -1.79(-4.96%) |
May 12, 2020 | 37.15 | 37.36 | 36.09 | 36.09 | 31,082,094 | -0.61(-1.67%) |
May 11, 2020 | 37.00 | 37.07 | 36.52 | 36.70 | 27,715,054 | -0.35(-0.95%) |
May 08, 2020 | 36.36 | 37.09 | 36.09 | 37.06 | 24,922,128 | +1.56(+4.39%) |
May 07, 2020 | 36.08 | 36.33 | 35.28 | 35.50 | 27,604,440 | +0.20(+0.57%) |
May 06, 2020 | 36.05 | 36.33 | 35.23 | 35.30 | 28,234,742 | -0.67(-1.87%) |
May 05, 2020 | 37.12 | 37.84 | 35.84 | 35.97 | 36,455,572 | -0.04(-0.11%) |
May 04, 2020 | 34.11 | 36.06 | 33.88 | 36.01 | 34,221,344 | +1.40(+4.03%) |
May 01, 2020 | 36.62 | 37.23 | 34.51 | 34.62 | 44,114,160 | -2.67(-7.17%) |
Apr 30, 2020 | 38.26 | 38.26 | 36.73 | 37.29 | 46,163,972 | -0.79(-2.09%) |
Apr 29, 2020 | 37.12 | 38.20 | 37.04 | 38.08 | 36,735,296 | +2.00(+5.54%) |
Apr 28, 2020 | 35.60 | 36.42 | 35.40 | 36.09 | 33,061,682 | +0.83(+2.34%) |
Apr 27, 2020 | 34.98 | 35.56 | 33.89 | 35.26 | 35,216,008 | +0.17(+0.48%) |
Apr 24, 2020 | 35.63 | 36.02 | 34.61 | 35.09 | 35,724,452 | +0.22(+0.64%) |
Apr 23, 2020 | 34.61 | 35.84 | 34.35 | 34.87 | 43,939,732 | +1.06(+3.13%) |
Apr 22, 2020 | 34.18 | 34.45 | 33.59 | 33.81 | 33,747,080 | +0.94(+2.86%) |
Apr 21, 2020 | 32.42 | 33.81 | 31.80 | 32.87 | 55,294,272 | -0.18(-0.53%) |
Apr 20, 2020 | 32.70 | 34.30 | 32.53 | 33.04 | 48,907,040 | -1.64(-4.72%) |
Apr 17, 2020 | 32.00 | 34.76 | 31.99 | 34.68 | 50,880,708 | +3.27(+10.40%) |
Apr 16, 2020 | 32.48 | 32.48 | 31.24 | 31.42 | 38,478,364 | -1.07(-3.29%) |
Apr 15, 2020 | 32.95 | 32.95 | 31.60 | 32.48 | 41,266,176 | -1.56(-4.60%) |
Apr 14, 2020 | 34.51 | 35.11 | 33.63 | 34.05 | 38,332,180 | -0.26(-0.77%) |
Apr 13, 2020 | 35.67 | 35.86 | 33.68 | 34.31 | 36,916,544 | -0.30(-0.86%) |
Apr 09, 2020 | 36.48 | 37.48 | 33.49 | 34.61 | 75,030,448 | -0.58(-1.64%) |
Apr 08, 2020 | 33.66 | 35.34 | 33.28 | 35.19 | 41,495,788 | +2.09(+6.33%) |
Apr 07, 2020 | 34.42 | 34.75 | 33.03 | 33.09 | 60,942,032 | +0.62(+1.90%) |
Apr 06, 2020 | 32.00 | 32.76 | 31.48 | 32.48 | 51,450,704 | +1.01(+3.21%) |
Apr 03, 2020 | 33.26 | 33.85 | 30.91 | 31.46 | 60,347,372 | -0.95(-2.95%) |
Apr 02, 2020 | 31.09 | 33.67 | 30.41 | 32.42 | 77,246,440 | +2.30(+7.65%) |
Apr 01, 2020 | 29.58 | 31.05 | 29.16 | 30.12 | 44,907,488 | -0.35(-1.16%) |
Mar 31, 2020 | 30.77 | 31.66 | 29.99 | 30.47 | 51,680,096 | +0.38(+1.25%) |
Mar 30, 2020 | 29.07 | 30.61 | 28.78 | 30.09 | 57,113,808 | +0.44(+1.49%) |
Mar 27, 2020 | 29.79 | 30.24 | 29.05 | 29.65 | 64,251,552 | -1.50(-4.82%) |
Mar 26, 2020 | 30.09 | 31.74 | 29.47 | 31.15 | 58,254,832 | +1.23(+4.10%) |
Mar 25, 2020 | 29.30 | 30.97 | 28.23 | 29.92 | 70,506,856 | +1.48(+5.22%) |
Mar 24, 2020 | 27.62 | 29.02 | 26.75 | 28.44 | 77,030,288 | +3.20(+12.69%) |
Mar 23, 2020 | 26.10 | 26.24 | 24.16 | 25.24 | 70,955,216 | -1.04(-3.94%) |
Mar 20, 2020 | 27.96 | 28.23 | 25.33 | 26.27 | 95,376,448 | -1.36(-4.91%) |
Mar 19, 2020 | 27.07 | 28.01 | 25.96 | 27.63 | 61,566,152 | +1.05(+3.96%) |
Mar 18, 2020 | 27.72 | 29.46 | 25.06 | 26.58 | 67,264,208 | -2.96(-10.02%) |
Mar 17, 2020 | 28.25 | 30.00 | 27.44 | 29.54 | 51,334,904 | +1.86(+6.73%) |
Mar 16, 2020 | 27.60 | 30.40 | 26.68 | 27.68 | 60,953,876 | -2.91(-9.52%) |
Mar 13, 2020 | 32.11 | 32.21 | 28.09 | 30.59 | 99,559,784 | +0.75(+2.53%) |
Mar 12, 2020 | 32.02 | 32.62 | 29.69 | 29.84 | 81,695,240 | -3.85(-11.43%) |
Mar 11, 2020 | 34.02 | 34.89 | 33.50 | 33.69 | 64,802,396 | -1.15(-3.29%) |
Mar 10, 2020 | 37.05 | 37.12 | 33.26 | 34.83 | 75,226,960 | +1.24(+3.70%) |
Mar 09, 2020 | 33.47 | 35.77 | 32.74 | 33.59 | 90,814,464 | -4.68(-12.22%) |
Mar 06, 2020 | 39.19 | 39.33 | 37.88 | 38.27 | 69,338,360 | -1.94(-4.83%) |
Mar 05, 2020 | 40.46 | 40.68 | 39.35 | 40.21 | 50,812,880 | -1.85(-4.41%) |
Mar 04, 2020 | 41.91 | 42.11 | 41.02 | 42.06 | 30,001,380 | +0.90(+2.18%) |
Mar 03, 2020 | 43.29 | 43.45 | 40.91 | 41.17 | 63,016,872 | -2.07(-4.79%) |
Mar 02, 2020 | 42.20 | 43.24 | 41.03 | 43.24 | 47,495,620 | +1.96(+4.74%) |
Feb 28, 2020 | 39.14 | 41.28 | 38.53 | 41.28 | 77,847,208 | +1.30(+3.25%) |
Feb 27, 2020 | 41.49 | 42.08 | 39.96 | 39.98 | 59,947,316 | -2.56(-6.02%) |
Feb 26, 2020 | 43.77 | 43.99 | 42.47 | 42.54 | 37,137,528 | -0.95(-2.20%) |
Feb 25, 2020 | 45.54 | 45.54 | 43.31 | 43.49 | 45,369,636 | -1.73(-3.83%) |
Feb 24, 2020 | 46.24 | 46.38 | 45.23 | 45.23 | 39,971,560 | -2.22(-4.68%) |
Feb 21, 2020 | 47.75 | 47.75 | 47.18 | 47.45 | 25,317,168 | -0.59(-1.22%) |
Feb 20, 2020 | 48.33 | 48.58 | 47.92 | 48.03 | 18,434,580 | -0.39(-0.80%) |
Feb 19, 2020 | 48.24 | 48.64 | 48.01 | 48.42 | 15,840,198 | +0.37(+0.77%) |
Feb 18, 2020 | 48.27 | 48.46 | 47.71 | 48.05 | 23,614,642 | -0.62(-1.27%) |
Feb 14, 2020 | 49.07 | 49.08 | 48.37 | 48.67 | 13,527,613 | -0.22(-0.46%) |
Feb 13, 2020 | 49.00 | 49.29 | 48.60 | 48.89 | 21,120,120 | -0.27(-0.56%) |
Feb 12, 2020 | 49.22 | 49.37 | 48.60 | 49.17 | 22,248,706 | +0.59(+1.22%) |
Feb 11, 2020 | 48.61 | 48.86 | 48.28 | 48.57 | 18,575,218 | +0.46(+0.95%) |
Feb 10, 2020 | 48.53 | 48.56 | 47.84 | 48.11 | 26,067,812 | -0.51(-1.06%) |
Feb 07, 2020 | 48.58 | 48.77 | 48.30 | 48.63 | 19,103,380 | -0.32(-0.66%) |
Feb 06, 2020 | 49.78 | 49.85 | 48.87 | 48.95 | 20,283,140 | -0.67(-1.35%) |
Feb 05, 2020 | 48.06 | 49.78 | 47.94 | 49.63 | 40,564,424 | +2.18(+4.60%) |
Feb 04, 2020 | 48.61 | 48.98 | 47.38 | 47.44 | 40,341,380 | -0.60(-1.25%) |
Feb 03, 2020 | 48.56 | 48.59 | 47.76 | 48.04 | 34,622,220 | -1.10(-2.24%) |
Jan 31, 2020 | 50.00 | 50.00 | 48.94 | 49.14 | 43,336,136 | -2.11(-4.12%) |
Jan 30, 2020 | 50.46 | 51.33 | 50.18 | 51.25 | 23,428,874 | +0.54(+1.06%) |
Jan 29, 2020 | 51.44 | 51.52 | 50.55 | 50.72 | 17,953,240 | -0.43(-0.84%) |
Jan 28, 2020 | 51.51 | 51.58 | 51.13 | 51.14 | 24,850,522 | -0.07(-0.14%) |
Jan 27, 2020 | 51.83 | 52.00 | 51.18 | 51.22 | 26,820,604 | -1.25(-2.38%) |
Jan 24, 2020 | 52.64 | 52.75 | 52.24 | 52.47 | 23,054,888 | -0.36(-0.67%) |
Jan 23, 2020 | 52.77 | 52.95 | 52.25 | 52.82 | 24,773,806 | -0.33(-0.63%) |
Jan 22, 2020 | 53.45 | 53.56 | 53.00 | 53.15 | 21,527,382 | -0.31(-0.58%) |
Jan 21, 2020 | 54.09 | 54.13 | 53.41 | 53.46 | 22,728,518 | -0.78(-1.43%) |
Jan 17, 2020 | 54.39 | 54.65 | 54.02 | 54.24 | 22,935,432 | -0.21(-0.38%) |
Jan 16, 2020 | 54.82 | 55.04 | 54.43 | 54.44 | 16,861,130 | -0.21(-0.39%) |
Jan 15, 2020 | 54.85 | 55.05 | 54.50 | 54.66 | 14,396,563 | -0.09(-0.16%) |
Jan 14, 2020 | 54.89 | 55.04 | 54.50 | 54.74 | 20,555,120 | -0.47(-0.86%) |
Jan 13, 2020 | 54.74 | 55.27 | 54.67 | 55.22 | 12,582,480 | +0.52(+0.95%) |
Jan 10, 2020 | 55.32 | 55.34 | 54.68 | 54.70 | 15,165,271 | -0.49(-0.89%) |
Jan 09, 2020 | 54.70 | 55.30 | 54.29 | 55.19 | 18,723,284 | +0.42(+0.77%) |
Jan 08, 2020 | 55.46 | 55.61 | 54.72 | 54.77 | 19,135,194 | -0.84(-1.51%) |
Jan 07, 2020 | 55.77 | 55.79 | 54.99 | 55.61 | 22,015,082 | -0.46(-0.82%) |
Jan 06, 2020 | 55.63 | 56.45 | 55.56 | 56.06 | 25,385,036 | +0.43(+0.77%) |
Jan 03, 2020 | 56.44 | 56.46 | 55.50 | 55.64 | 21,982,950 | -0.45(-0.80%) |