Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.39 | 26.51 | 25.32 | 25.38 | 51,882,092 | -1.03(-3.90%) |
Nov 27, 2020 | 26.54 | 26.57 | 26.16 | 26.42 | 21,851,434 | -0.12(-0.45%) |
Nov 25, 2020 | 26.29 | 26.63 | 25.99 | 26.54 | 41,884,948 | -0.02(-0.07%) |
Nov 24, 2020 | 25.49 | 26.67 | 25.38 | 26.55 | 86,681,272 | +2.07(+8.45%) |
Nov 23, 2020 | 24.09 | 24.54 | 24.01 | 24.48 | 43,745,272 | +0.84(+3.53%) |
Nov 20, 2020 | 24.17 | 24.35 | 23.63 | 23.65 | 41,446,980 | -0.63(-2.60%) |
Nov 19, 2020 | 23.38 | 24.34 | 23.18 | 24.28 | 47,942,368 | +1.02(+4.39%) |
Nov 18, 2020 | 23.34 | 24.09 | 23.26 | 23.26 | 47,720,064 | +0.02(+0.08%) |
Nov 17, 2020 | 22.77 | 23.34 | 22.76 | 23.24 | 31,762,514 | +0.13(+0.56%) |
Nov 16, 2020 | 23.19 | 23.23 | 22.64 | 23.11 | 39,783,520 | +0.77(+3.45%) |
Nov 13, 2020 | 22.19 | 22.44 | 22.02 | 22.34 | 32,425,698 | +0.24(+1.09%) |
Nov 12, 2020 | 22.19 | 22.41 | 21.87 | 22.10 | 37,177,524 | -0.35(-1.57%) |
Nov 11, 2020 | 22.49 | 22.78 | 22.28 | 22.45 | 41,252,188 | +0.00(+0.00%) |
Nov 10, 2020 | 22.61 | 22.62 | 22.15 | 22.45 | 52,778,696 | -0.03(-0.12%) |
Nov 09, 2020 | 22.30 | 23.08 | 21.63 | 22.48 | 109,875,816 | +2.14(+10.54%) |
Nov 06, 2020 | 20.88 | 20.95 | 20.27 | 20.34 | 31,786,684 | -0.39(-1.88%) |
Nov 05, 2020 | 20.32 | 20.95 | 20.29 | 20.73 | 41,247,656 | +0.51(+2.53%) |
Nov 04, 2020 | 20.09 | 20.84 | 19.56 | 20.22 | 51,073,460 | -0.19(-0.95%) |
Nov 03, 2020 | 20.61 | 20.79 | 20.32 | 20.41 | 41,492,888 | +0.18(+0.87%) |
Nov 02, 2020 | 20.05 | 20.31 | 19.58 | 20.23 | 41,517,016 | +0.42(+2.10%) |
Oct 30, 2020 | 19.49 | 19.83 | 19.25 | 19.82 | 37,459,048 | +0.29(+1.47%) |
Oct 29, 2020 | 19.45 | 19.75 | 19.18 | 19.53 | 49,975,972 | -0.04(-0.19%) |
Oct 28, 2020 | 19.61 | 19.85 | 19.22 | 19.57 | 59,320,796 | -0.59(-2.93%) |
Oct 27, 2020 | 20.89 | 20.89 | 20.16 | 20.16 | 53,648,392 | -0.81(-3.88%) |
Oct 26, 2020 | 21.22 | 21.27 | 20.88 | 20.97 | 36,778,024 | -0.54(-2.49%) |
Oct 23, 2020 | 21.79 | 21.80 | 21.36 | 21.51 | 26,580,904 | +0.03(+0.13%) |
Oct 22, 2020 | 20.94 | 21.55 | 20.89 | 21.48 | 34,825,568 | +0.51(+2.42%) |
Oct 21, 2020 | 21.08 | 21.20 | 20.88 | 20.97 | 31,917,696 | -0.10(-0.48%) |
Oct 20, 2020 | 21.00 | 21.37 | 20.96 | 21.07 | 37,597,796 | +0.25(+1.20%) |
Oct 19, 2020 | 21.15 | 21.16 | 20.80 | 20.82 | 40,458,812 | -0.30(-1.40%) |
Oct 16, 2020 | 21.26 | 21.46 | 20.89 | 21.12 | 46,694,276 | -0.08(-0.39%) |
Oct 15, 2020 | 21.31 | 21.33 | 21.02 | 21.20 | 65,228,608 | -0.28(-1.29%) |
Oct 14, 2020 | 22.42 | 22.57 | 21.46 | 21.48 | 81,651,520 | -1.38(-6.02%) |
Oct 13, 2020 | 23.49 | 23.56 | 22.82 | 22.86 | 32,380,182 | -0.87(-3.66%) |
Oct 12, 2020 | 23.28 | 23.78 | 23.24 | 23.73 | 27,966,148 | +0.35(+1.50%) |
Oct 09, 2020 | 23.46 | 23.57 | 23.11 | 23.37 | 30,534,762 | +0.00(+0.00%) |
Oct 08, 2020 | 22.99 | 23.40 | 22.79 | 23.37 | 28,653,380 | +0.45(+1.98%) |
Oct 07, 2020 | 22.56 | 23.03 | 22.53 | 22.92 | 37,496,680 | +0.58(+2.61%) |
Oct 06, 2020 | 22.80 | 23.10 | 22.21 | 22.34 | 33,529,850 | -0.25(-1.10%) |
Oct 05, 2020 | 22.38 | 22.73 | 22.38 | 22.59 | 24,464,952 | +0.43(+1.92%) |
Oct 02, 2020 | 21.39 | 22.26 | 21.32 | 22.16 | 28,399,484 | +0.40(+1.82%) |
Oct 01, 2020 | 21.78 | 22.00 | 21.40 | 21.77 | 42,076,184 | +0.05(+0.21%) |
Sep 30, 2020 | 21.58 | 22.05 | 21.48 | 21.72 | 46,611,572 | +0.23(+1.07%) |
Sep 29, 2020 | 21.92 | 21.92 | 21.31 | 21.49 | 41,598,112 | -0.52(-2.35%) |
Sep 28, 2020 | 22.16 | 22.42 | 21.95 | 22.01 | 44,465,736 | +0.17(+0.76%) |
Sep 25, 2020 | 21.36 | 21.91 | 21.26 | 21.84 | 32,719,612 | +0.30(+1.37%) |
Sep 24, 2020 | 21.21 | 21.92 | 20.84 | 21.55 | 46,875,968 | +0.45(+2.15%) |
Sep 23, 2020 | 21.97 | 22.29 | 21.09 | 21.09 | 49,416,068 | -0.76(-3.47%) |
Sep 22, 2020 | 22.16 | 22.51 | 21.74 | 21.85 | 43,046,436 | -0.36(-1.62%) |
Sep 21, 2020 | 22.59 | 22.65 | 21.92 | 22.21 | 60,788,348 | -1.01(-4.34%) |
Sep 18, 2020 | 23.04 | 23.47 | 23.01 | 23.22 | 124,637,136 | +0.02(+0.08%) |
Sep 17, 2020 | 23.31 | 23.49 | 23.01 | 23.20 | 55,757,068 | -0.55(-2.33%) |
Sep 16, 2020 | 22.98 | 24.02 | 22.87 | 23.75 | 56,043,868 | +0.77(+3.34%) |
Sep 15, 2020 | 23.06 | 23.13 | 22.69 | 22.99 | 45,403,120 | +0.06(+0.28%) |
Sep 14, 2020 | 22.52 | 23.07 | 22.39 | 22.92 | 53,881,708 | +0.50(+2.22%) |
Sep 11, 2020 | 22.10 | 22.47 | 21.91 | 22.42 | 37,732,128 | +0.30(+1.34%) |
Sep 10, 2020 | 22.20 | 22.79 | 22.04 | 22.13 | 58,665,232 | +0.10(+0.46%) |
Sep 09, 2020 | 22.18 | 22.24 | 21.90 | 22.03 | 53,472,440 | -0.12(-0.54%) |
Sep 08, 2020 | 22.43 | 22.68 | 21.93 | 22.15 | 53,079,396 | -0.76(-3.31%) |
Sep 04, 2020 | 23.10 | 23.27 | 22.40 | 22.90 | 52,759,604 | +0.25(+1.10%) |
Sep 03, 2020 | 22.91 | 23.43 | 22.45 | 22.65 | 45,799,152 | -0.05(-0.20%) |
Sep 02, 2020 | 22.18 | 22.78 | 22.11 | 22.70 | 43,644,964 | +0.48(+2.16%) |
Sep 01, 2020 | 22.19 | 22.48 | 21.93 | 22.22 | 33,040,172 | -0.09(-0.41%) |
Aug 31, 2020 | 22.63 | 22.64 | 22.26 | 22.31 | 29,857,798 | -0.50(-2.19%) |
Aug 28, 2020 | 22.87 | 22.89 | 22.49 | 22.81 | 27,921,946 | +0.09(+0.41%) |
Aug 27, 2020 | 22.16 | 22.89 | 22.15 | 22.72 | 39,708,060 | +0.51(+2.29%) |
Aug 26, 2020 | 22.64 | 22.71 | 22.21 | 22.21 | 30,656,806 | -0.53(-2.32%) |
Aug 25, 2020 | 22.86 | 23.00 | 22.45 | 22.74 | 37,947,320 | +0.11(+0.49%) |
Aug 24, 2020 | 21.99 | 22.64 | 21.81 | 22.63 | 39,914,508 | +0.79(+3.60%) |
Aug 21, 2020 | 21.84 | 22.09 | 21.73 | 21.84 | 29,437,900 | -0.10(-0.46%) |
Aug 20, 2020 | 21.93 | 22.12 | 21.80 | 21.94 | 38,959,988 | -0.30(-1.33%) |
Aug 19, 2020 | 22.18 | 22.53 | 22.03 | 22.24 | 36,396,660 | +0.03(+0.13%) |
Aug 18, 2020 | 22.56 | 22.59 | 22.18 | 22.21 | 32,082,626 | -0.40(-1.76%) |
Aug 17, 2020 | 23.13 | 23.23 | 22.58 | 22.61 | 39,653,068 | -0.77(-3.28%) |
Aug 14, 2020 | 22.90 | 23.55 | 22.76 | 23.37 | 28,945,858 | +0.26(+1.12%) |
Aug 13, 2020 | 23.05 | 23.31 | 22.80 | 23.12 | 29,631,064 | -0.16(-0.67%) |
Aug 12, 2020 | 24.00 | 24.15 | 22.84 | 23.27 | 46,419,004 | -0.12(-0.51%) |
Aug 11, 2020 | 23.37 | 24.15 | 23.28 | 23.39 | 59,500,148 | +0.57(+2.51%) |
Aug 10, 2020 | 23.30 | 23.54 | 22.38 | 22.82 | 54,770,188 | -0.34(-1.48%) |
Aug 07, 2020 | 22.29 | 23.30 | 22.17 | 23.16 | 50,083,360 | +0.77(+3.42%) |
Aug 06, 2020 | 22.36 | 22.64 | 22.28 | 22.40 | 48,336,372 | -0.06(-0.25%) |
Aug 05, 2020 | 22.45 | 22.77 | 22.40 | 22.45 | 36,003,688 | +0.17(+0.74%) |
Aug 04, 2020 | 22.27 | 22.35 | 22.11 | 22.29 | 30,526,782 | -0.06(-0.29%) |
Aug 03, 2020 | 22.31 | 22.54 | 21.99 | 22.35 | 30,264,564 | +0.03(+0.12%) |
Jul 31, 2020 | 22.54 | 22.69 | 22.16 | 22.32 | 49,526,960 | -0.36(-1.58%) |
Jul 30, 2020 | 23.18 | 23.22 | 22.54 | 22.68 | 55,389,512 | -1.04(-4.38%) |
Jul 29, 2020 | 23.42 | 23.76 | 23.00 | 23.72 | 34,160,408 | +0.23(+0.98%) |
Jul 28, 2020 | 23.31 | 23.65 | 23.31 | 23.49 | 33,143,578 | +0.04(+0.16%) |
Jul 27, 2020 | 23.94 | 23.94 | 23.23 | 23.45 | 37,763,244 | -0.71(-2.93%) |
Jul 24, 2020 | 24.36 | 24.71 | 24.11 | 24.16 | 42,773,720 | -0.08(-0.34%) |
Jul 23, 2020 | 24.07 | 24.39 | 23.65 | 24.25 | 55,175,932 | +0.08(+0.34%) |
Jul 22, 2020 | 24.04 | 24.25 | 23.76 | 24.16 | 44,577,500 | +0.06(+0.23%) |
Jul 21, 2020 | 22.77 | 24.18 | 22.74 | 24.11 | 63,510,656 | +1.50(+6.63%) |
Jul 20, 2020 | 22.75 | 22.89 | 22.45 | 22.61 | 42,024,748 | -0.35(-1.52%) |
Jul 17, 2020 | 23.45 | 23.59 | 22.87 | 22.96 | 43,083,788 | -0.47(-2.00%) |
Jul 16, 2020 | 22.92 | 24.01 | 22.84 | 23.43 | 52,888,252 | +0.10(+0.43%) |
Jul 15, 2020 | 22.98 | 23.51 | 22.86 | 23.33 | 67,045,764 | +1.01(+4.54%) |
Jul 14, 2020 | 22.01 | 22.44 | 21.47 | 22.31 | 129,211,960 | -1.07(-4.57%) |
Jul 13, 2020 | 23.76 | 23.96 | 22.95 | 23.38 | 55,425,184 | -0.06(-0.24%) |
Jul 10, 2020 | 22.25 | 23.49 | 22.22 | 23.44 | 61,386,812 | +1.32(+5.95%) |
Jul 09, 2020 | 22.54 | 22.80 | 21.82 | 22.12 | 41,382,488 | -0.49(-2.16%) |
Jul 08, 2020 | 22.49 | 22.80 | 22.15 | 22.61 | 41,720,580 | +0.10(+0.45%) |
Jul 07, 2020 | 23.19 | 23.21 | 22.40 | 22.51 | 40,063,360 | -0.95(-4.04%) |
Jul 06, 2020 | 23.76 | 23.94 | 22.98 | 23.45 | 51,023,468 | +0.14(+0.59%) |
Jul 02, 2020 | 23.69 | 24.08 | 23.09 | 23.32 | 40,226,552 | +0.23(+1.00%) |
Jul 01, 2020 | 23.67 | 23.88 | 22.94 | 23.09 | 40,747,656 | -0.47(-1.99%) |
Jun 30, 2020 | 23.20 | 23.80 | 23.16 | 23.56 | 50,639,040 | -0.09(-0.39%) |
Jun 29, 2020 | 23.55 | 23.83 | 23.24 | 23.65 | 47,499,348 | +0.33(+1.42%) |
Jun 26, 2020 | 24.02 | 24.29 | 23.23 | 23.32 | 88,219,040 | -1.87(-7.42%) |
Jun 25, 2020 | 23.89 | 25.22 | 23.82 | 25.18 | 48,946,996 | +1.15(+4.79%) |
Jun 24, 2020 | 24.71 | 24.87 | 23.91 | 24.03 | 62,292,128 | -1.02(-4.08%) |
Jun 23, 2020 | 25.56 | 26.03 | 25.02 | 25.05 | 51,363,112 | -0.11(-0.44%) |
Jun 22, 2020 | 25.09 | 25.42 | 24.74 | 25.17 | 35,615,208 | -0.23(-0.91%) |
Jun 19, 2020 | 25.76 | 25.81 | 24.85 | 25.40 | 78,132,328 | +0.05(+0.18%) |
Jun 18, 2020 | 24.94 | 25.69 | 24.78 | 25.35 | 36,535,216 | +0.09(+0.36%) |
Jun 17, 2020 | 26.22 | 26.27 | 25.17 | 25.26 | 41,970,812 | -0.98(-3.75%) |
Jun 16, 2020 | 27.08 | 27.28 | 25.55 | 26.24 | 57,533,708 | +0.29(+1.10%) |
Jun 15, 2020 | 24.71 | 26.12 | 24.44 | 25.96 | 52,456,800 | +0.22(+0.86%) |
Jun 12, 2020 | 25.76 | 25.98 | 25.17 | 25.74 | 55,754,836 | +1.09(+4.40%) |
Jun 11, 2020 | 25.03 | 26.15 | 24.57 | 24.65 | 82,122,256 | -2.69(-9.83%) |
Jun 10, 2020 | 29.72 | 29.75 | 27.28 | 27.34 | 89,070,840 | -2.69(-8.95%) |
Jun 09, 2020 | 29.85 | 30.44 | 28.99 | 30.02 | 55,916,892 | -0.63(-2.07%) |
Jun 08, 2020 | 30.27 | 30.76 | 29.68 | 30.66 | 74,911,440 | +1.52(+5.21%) |
Jun 05, 2020 | 31.18 | 31.18 | 28.95 | 29.14 | 116,996,672 | +1.33(+4.80%) |
Jun 04, 2020 | 27.13 | 27.83 | 26.35 | 27.81 | 67,128,056 | +1.28(+4.82%) |
Jun 03, 2020 | 26.12 | 26.86 | 26.08 | 26.53 | 55,155,268 | +1.32(+5.22%) |
Jun 02, 2020 | 25.38 | 25.75 | 24.99 | 25.21 | 42,411,580 | +0.29(+1.14%) |
Jun 01, 2020 | 24.48 | 25.39 | 24.26 | 24.93 | 37,213,292 | +0.57(+2.34%) |
May 29, 2020 | 24.38 | 24.91 | 24.01 | 24.36 | 55,843,520 | -0.69(-2.76%) |
May 28, 2020 | 26.06 | 26.10 | 24.95 | 25.05 | 56,029,964 | -0.67(-2.61%) |
May 27, 2020 | 25.58 | 26.00 | 24.69 | 25.72 | 67,310,264 | +1.55(+6.44%) |
May 26, 2020 | 23.05 | 24.39 | 23.04 | 24.16 | 62,686,800 | +1.92(+8.65%) |
May 22, 2020 | 22.49 | 22.53 | 22.01 | 22.24 | 33,055,650 | -0.27(-1.19%) |
May 21, 2020 | 22.49 | 22.86 | 22.38 | 22.51 | 30,822,700 | -0.06(-0.24%) |
May 20, 2020 | 22.53 | 22.76 | 22.41 | 22.56 | 49,206,216 | +0.52(+2.38%) |
May 19, 2020 | 23.00 | 23.14 | 22.01 | 22.04 | 52,393,576 | -1.34(-5.75%) |
May 18, 2020 | 22.59 | 23.55 | 22.40 | 23.38 | 60,550,304 | +1.89(+8.78%) |
May 15, 2020 | 21.80 | 21.93 | 21.24 | 21.49 | 56,097,616 | -0.64(-2.91%) |
May 14, 2020 | 20.36 | 22.63 | 20.26 | 22.14 | 95,554,704 | +1.41(+6.79%) |
May 13, 2020 | 22.04 | 22.04 | 20.24 | 20.73 | 97,964,824 | -1.39(-6.28%) |
May 12, 2020 | 22.97 | 23.24 | 22.08 | 22.12 | 58,140,432 | -0.68(-2.99%) |
May 11, 2020 | 23.10 | 23.21 | 22.64 | 22.80 | 55,863,728 | -0.60(-2.56%) |
May 08, 2020 | 23.59 | 23.72 | 23.21 | 23.40 | 58,436,656 | +0.18(+0.79%) |
May 07, 2020 | 23.55 | 24.02 | 23.13 | 23.21 | 56,902,868 | +0.12(+0.52%) |
May 06, 2020 | 23.86 | 24.03 | 22.91 | 23.09 | 63,994,768 | -0.64(-2.70%) |
May 05, 2020 | 24.82 | 25.07 | 23.67 | 23.74 | 62,890,184 | -0.93(-3.77%) |
May 04, 2020 | 24.31 | 24.75 | 23.99 | 24.66 | 38,062,804 | -0.22(-0.87%) |
May 01, 2020 | 25.70 | 25.73 | 24.60 | 24.88 | 39,030,372 | -1.32(-5.03%) |
Apr 30, 2020 | 26.44 | 26.70 | 25.79 | 26.20 | 32,679,378 | -0.86(-3.17%) |
Apr 29, 2020 | 27.14 | 27.47 | 26.74 | 27.05 | 42,657,992 | +1.02(+3.91%) |
Apr 28, 2020 | 26.69 | 26.98 | 25.78 | 26.03 | 39,006,880 | +0.41(+1.62%) |
Apr 27, 2020 | 24.68 | 25.77 | 24.49 | 25.62 | 43,893,544 | +1.34(+5.54%) |
Apr 24, 2020 | 24.17 | 24.61 | 23.78 | 24.28 | 39,002,872 | +0.35(+1.47%) |
Apr 23, 2020 | 24.30 | 24.54 | 23.83 | 23.92 | 42,469,884 | -0.24(-1.01%) |
Apr 22, 2020 | 24.80 | 24.87 | 24.08 | 24.17 | 31,110,960 | -0.04(-0.15%) |
Apr 21, 2020 | 24.26 | 24.57 | 23.90 | 24.20 | 46,444,516 | -0.76(-3.03%) |
Apr 20, 2020 | 24.65 | 26.05 | 24.28 | 24.96 | 50,367,732 | -0.63(-2.47%) |
Apr 17, 2020 | 25.39 | 25.95 | 25.07 | 25.59 | 52,101,376 | -0.35(-1.36%) |
Apr 16, 2020 | 25.50 | 25.50 | 24.04 | 25.94 | 58,558,340 | +0.30(+1.16%) |
Apr 15, 2020 | 26.25 | 26.25 | 25.45 | 25.65 | 46,409,008 | -1.57(-5.77%) |
Apr 14, 2020 | 28.76 | 29.31 | 26.66 | 27.22 | 71,226,784 | -1.13(-3.98%) |
Apr 13, 2020 | 29.96 | 29.98 | 28.33 | 28.34 | 39,966,860 | -1.60(-5.33%) |
Apr 09, 2020 | 28.06 | 30.58 | 28.05 | 29.94 | 69,328,744 | +2.63(+9.64%) |
Apr 08, 2020 | 26.46 | 27.49 | 25.86 | 27.31 | 46,800,380 | +1.36(+5.25%) |
Apr 07, 2020 | 27.73 | 27.76 | 25.89 | 25.94 | 43,487,608 | +0.13(+0.49%) |
Apr 06, 2020 | 24.72 | 26.00 | 24.71 | 25.82 | 39,973,436 | +2.16(+9.15%) |
Apr 03, 2020 | 24.35 | 24.67 | 23.37 | 23.65 | 36,300,492 | -0.89(-3.64%) |
Apr 02, 2020 | 23.87 | 24.83 | 23.79 | 24.55 | 36,716,728 | +0.59(+2.45%) |
Apr 01, 2020 | 24.37 | 24.68 | 23.63 | 23.96 | 53,746,704 | -1.92(-7.42%) |
Mar 31, 2020 | 26.52 | 26.83 | 25.39 | 25.88 | 40,896,168 | -1.10(-4.08%) |
Mar 30, 2020 | 27.38 | 27.49 | 26.05 | 26.98 | 45,711,128 | -0.32(-1.19%) |
Mar 27, 2020 | 27.07 | 28.22 | 26.22 | 27.31 | 43,183,520 | -0.56(-2.01%) |
Mar 26, 2020 | 26.36 | 28.31 | 26.22 | 27.87 | 50,473,608 | +1.74(+6.66%) |
Mar 25, 2020 | 26.15 | 27.32 | 25.04 | 26.13 | 59,139,260 | +0.05(+0.17%) |
Mar 24, 2020 | 24.31 | 26.31 | 23.74 | 26.08 | 53,902,240 | +3.31(+14.53%) |
Mar 23, 2020 | 23.68 | 24.23 | 22.64 | 22.77 | 52,175,476 | -1.13(-4.72%) |
Mar 20, 2020 | 25.86 | 25.93 | 23.61 | 23.90 | 81,964,832 | -1.61(-6.33%) |
Mar 19, 2020 | 24.94 | 26.25 | 23.71 | 25.51 | 58,902,308 | +0.15(+0.60%) |
Mar 18, 2020 | 24.98 | 26.05 | 24.26 | 25.36 | 57,520,384 | -1.36(-5.10%) |
Mar 17, 2020 | 24.92 | 27.61 | 23.35 | 26.72 | 64,420,040 | +2.82(+11.81%) |
Mar 16, 2020 | 23.75 | 26.36 | 23.72 | 23.90 | 63,717,868 | -3.96(-14.21%) |
Mar 13, 2020 | 27.19 | 28.64 | 25.04 | 27.86 | 86,899,312 | +3.55(+14.62%) |
Mar 12, 2020 | 26.88 | 27.83 | 24.30 | 24.30 | 75,717,016 | -4.85(-16.64%) |
Mar 11, 2020 | 30.71 | 30.90 | 28.87 | 29.16 | 49,649,676 | -2.48(-7.84%) |
Mar 10, 2020 | 31.23 | 31.64 | 29.11 | 31.64 | 44,424,708 | +2.18(+7.41%) |
Mar 09, 2020 | 30.41 | 31.09 | 29.06 | 29.45 | 59,063,108 | -3.99(-11.94%) |
Mar 06, 2020 | 33.37 | 33.98 | 32.76 | 33.45 | 62,948,040 | -1.63(-4.65%) |
Mar 05, 2020 | 36.07 | 36.08 | 34.78 | 35.08 | 49,923,376 | -2.25(-6.04%) |
Mar 04, 2020 | 36.98 | 37.36 | 36.04 | 37.33 | 37,566,072 | +0.78(+2.15%) |
Mar 03, 2020 | 37.93 | 38.69 | 36.10 | 36.55 | 49,990,800 | -1.56(-4.09%) |
Mar 02, 2020 | 36.96 | 38.13 | 35.58 | 38.11 | 49,037,772 | +1.27(+3.45%) |
Feb 28, 2020 | 37.25 | 37.76 | 35.85 | 36.84 | 79,518,944 | -1.46(-3.81%) |
Feb 27, 2020 | 39.07 | 39.96 | 38.26 | 38.30 | 45,656,212 | -1.51(-3.78%) |
Feb 26, 2020 | 41.01 | 41.17 | 39.80 | 39.81 | 30,353,348 | -0.88(-2.17%) |
Feb 25, 2020 | 41.74 | 42.09 | 40.54 | 40.69 | 34,493,932 | -1.15(-2.74%) |
Feb 24, 2020 | 42.01 | 42.34 | 41.72 | 41.83 | 25,573,656 | -1.18(-2.75%) |
Feb 21, 2020 | 42.82 | 43.15 | 42.47 | 43.02 | 24,095,316 | +0.32(+0.76%) |
Feb 20, 2020 | 42.38 | 42.75 | 42.10 | 42.69 | 17,698,730 | +0.23(+0.53%) |
Feb 19, 2020 | 42.61 | 42.70 | 42.37 | 42.47 | 17,294,886 | +0.09(+0.21%) |
Feb 18, 2020 | 43.26 | 43.39 | 41.96 | 42.38 | 24,867,356 | -1.11(-2.55%) |
Feb 14, 2020 | 43.41 | 43.57 | 43.06 | 43.48 | 17,217,054 | +0.09(+0.21%) |
Feb 13, 2020 | 42.94 | 43.44 | 42.88 | 43.39 | 13,865,524 | +0.30(+0.69%) |
Feb 12, 2020 | 43.48 | 43.73 | 43.07 | 43.10 | 18,469,262 | -0.18(-0.42%) |
Feb 11, 2020 | 43.36 | 43.59 | 43.23 | 43.28 | 15,173,848 | +0.20(+0.46%) |
Feb 10, 2020 | 42.99 | 43.16 | 42.76 | 43.08 | 20,095,636 | -0.06(-0.15%) |
Feb 07, 2020 | 43.04 | 43.29 | 42.81 | 43.14 | 14,609,263 | -0.13(-0.29%) |
Feb 06, 2020 | 43.68 | 43.74 | 43.15 | 43.27 | 20,246,794 | +0.16(+0.38%) |
Feb 05, 2020 | 42.74 | 43.19 | 42.63 | 43.11 | 22,571,248 | +0.94(+2.22%) |
Feb 04, 2020 | 42.56 | 42.69 | 42.16 | 42.17 | 16,777,594 | +0.12(+0.30%) |
Feb 03, 2020 | 42.15 | 42.58 | 41.96 | 42.04 | 17,338,890 | +0.16(+0.38%) |
Jan 31, 2020 | 42.31 | 42.34 | 41.71 | 41.88 | 25,866,836 | -0.87(-2.02%) |
Jan 30, 2020 | 42.09 | 42.78 | 41.97 | 42.75 | 16,539,927 | +0.57(+1.35%) |
Jan 29, 2020 | 42.31 | 42.74 | 42.17 | 42.18 | 18,117,944 | -0.09(-0.21%) |
Jan 28, 2020 | 42.39 | 42.64 | 42.19 | 42.27 | 18,683,548 | +0.24(+0.57%) |
Jan 27, 2020 | 41.84 | 42.31 | 41.71 | 42.03 | 20,344,460 | -0.42(-0.99%) |
Jan 24, 2020 | 43.00 | 43.02 | 42.10 | 42.45 | 23,803,802 | -0.58(-1.35%) |
Jan 23, 2020 | 43.18 | 43.23 | 42.81 | 43.03 | 19,383,146 | -0.30(-0.70%) |
Jan 22, 2020 | 43.75 | 43.80 | 43.09 | 43.33 | 22,824,434 | -0.34(-0.78%) |
Jan 21, 2020 | 43.80 | 44.51 | 43.54 | 43.67 | 34,580,872 | -0.21(-0.49%) |
Jan 17, 2020 | 44.05 | 44.10 | 43.30 | 43.88 | 33,251,084 | -0.06(-0.14%) |
Jan 16, 2020 | 43.24 | 44.01 | 42.69 | 43.94 | 41,484,120 | +0.83(+1.92%) |
Jan 15, 2020 | 43.57 | 43.58 | 42.81 | 43.11 | 52,808,180 | -0.87(-1.99%) |
Jan 14, 2020 | 44.82 | 45.27 | 43.94 | 43.99 | 63,509,604 | -2.51(-5.39%) |
Jan 13, 2020 | 46.84 | 46.84 | 46.25 | 46.50 | 28,239,686 | -0.35(-0.74%) |
Jan 10, 2020 | 47.10 | 47.20 | 46.83 | 46.84 | 15,441,942 | -0.21(-0.44%) |
Jan 09, 2020 | 47.47 | 47.47 | 46.83 | 47.05 | 23,330,616 | -0.08(-0.17%) |
Jan 08, 2020 | 47.15 | 47.59 | 47.10 | 47.13 | 18,587,920 | +0.14(+0.30%) |
Jan 07, 2020 | 47.34 | 47.34 | 46.82 | 46.99 | 14,882,038 | -0.39(-0.83%) |
Jan 06, 2020 | 47.06 | 47.47 | 47.04 | 47.38 | 14,793,990 | -0.29(-0.60%) |
Jan 03, 2020 | 47.39 | 47.84 | 47.20 | 47.67 | 17,494,106 | -0.29(-0.61%) |
Jan 02, 2020 | 48.05 | 48.21 | 47.75 | 47.96 | 18,831,704 | -0.04(-0.09%) |
Dec 31, 2019 | 47.76 | 48.02 | 47.70 | 48.00 | 14,083,172 | +0.18(+0.37%) |
Dec 30, 2019 | 48.33 | 48.41 | 47.74 | 47.83 | 12,216,472 | -0.29(-0.59%) |
Dec 27, 2019 | 48.44 | 48.47 | 48.06 | 48.11 | 11,087,020 | -0.21(-0.42%) |
Dec 26, 2019 | 48.23 | 48.53 | 48.14 | 48.32 | 14,028,294 | +0.29(+0.61%) |
Dec 24, 2019 | 48.14 | 48.22 | 47.95 | 48.02 | 5,195,019 | +0.01(+0.02%) |
Dec 23, 2019 | 47.59 | 48.18 | 47.51 | 48.01 | 19,767,062 | +0.43(+0.90%) |
Dec 20, 2019 | 48.23 | 48.23 | 47.35 | 47.59 | 74,330,224 | -0.27(-0.56%) |
Dec 19, 2019 | 47.95 | 48.03 | 47.67 | 47.85 | 20,322,512 | -0.04(-0.07%) |
Dec 18, 2019 | 48.59 | 48.59 | 47.85 | 47.89 | 21,133,592 | -0.60(-1.23%) |
Dec 17, 2019 | 48.28 | 48.64 | 48.17 | 48.49 | 18,742,326 | +0.11(+0.22%) |
Dec 16, 2019 | 48.40 | 48.68 | 48.38 | 48.38 | 22,183,062 | +0.38(+0.80%) |
Dec 13, 2019 | 48.23 | 48.56 | 47.67 | 48.00 | 21,495,214 | -0.51(-1.05%) |
Dec 12, 2019 | 47.62 | 48.67 | 47.38 | 48.50 | 21,427,330 | +1.06(+2.24%) |
Dec 11, 2019 | 47.95 | 48.17 | 47.35 | 47.44 | 18,866,548 | -0.46(-0.97%) |
Dec 10, 2019 | 47.73 | 48.07 | 47.63 | 47.91 | 17,885,818 | -0.21(-0.43%) |
Dec 09, 2019 | 48.33 | 48.66 | 48.10 | 48.11 | 16,890,276 | -0.40(-0.83%) |
Dec 06, 2019 | 48.06 | 48.55 | 47.91 | 48.51 | 20,538,338 | +1.02(+2.14%) |
Dec 05, 2019 | 47.66 | 47.76 | 47.38 | 47.50 | 15,129,483 | -0.01(-0.02%) |
Dec 04, 2019 | 46.93 | 47.72 | 46.87 | 47.50 | 21,145,208 | +0.59(+1.26%) |
Dec 03, 2019 | 47.30 | 47.34 | 46.55 | 46.92 | 28,869,494 | -0.93(-1.94%) |