Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.66 | 32.72 | 31.64 | 31.67 | 15,393,596 | -1.21(-3.68%) |
Jan 28, 2021 | 32.25 | 33.19 | 32.21 | 32.89 | 12,380,581 | +0.64(+1.98%) |
Jan 27, 2021 | 32.35 | 32.77 | 32.14 | 32.25 | 10,897,715 | -0.32(-0.97%) |
Jan 26, 2021 | 32.40 | 32.69 | 32.27 | 32.56 | 7,599,763 | +0.21(+0.64%) |
Jan 25, 2021 | 32.21 | 32.57 | 31.88 | 32.35 | 10,627,633 | +0.10(+0.31%) |
Jan 22, 2021 | 32.25 | 32.45 | 32.01 | 32.25 | 7,167,069 | -0.08(-0.26%) |
Jan 21, 2021 | 32.42 | 32.60 | 32.16 | 32.34 | 9,218,509 | -0.12(-0.38%) |
Jan 20, 2021 | 31.97 | 32.53 | 31.87 | 32.46 | 9,077,177 | +0.67(+2.11%) |
Jan 19, 2021 | 31.84 | 32.25 | 31.62 | 31.79 | 12,516,162 | +0.02(+0.07%) |
Jan 15, 2021 | 31.61 | 31.88 | 31.51 | 31.77 | 10,466,058 | +0.07(+0.22%) |
Jan 14, 2021 | 31.75 | 32.21 | 31.52 | 31.70 | 9,019,445 | +0.02(+0.05%) |
Jan 13, 2021 | 31.44 | 31.80 | 31.44 | 31.68 | 9,741,532 | +0.12(+0.39%) |
Jan 12, 2021 | 31.82 | 31.95 | 31.33 | 31.56 | 9,496,363 | -0.32(-1.02%) |
Jan 11, 2021 | 32.13 | 32.41 | 31.84 | 31.88 | 12,603,832 | -0.19(-0.58%) |
Jan 08, 2021 | 32.23 | 32.26 | 31.83 | 32.07 | 10,783,027 | -0.15(-0.45%) |
Jan 07, 2021 | 32.08 | 32.37 | 31.91 | 32.21 | 9,024,843 | +0.28(+0.87%) |
Jan 06, 2021 | 31.56 | 32.07 | 31.39 | 31.94 | 11,733,124 | +0.51(+1.62%) |
Jan 05, 2021 | 31.50 | 31.78 | 31.38 | 31.43 | 8,263,539 | -0.06(-0.20%) |
Jan 04, 2021 | 31.67 | 31.70 | 30.84 | 31.49 | 13,818,027 | -0.12(-0.39%) |
Dec 31, 2020 | 31.61 | 31.61 | 31.61 | 9,118,927 | +0.20(+0.64%) | |
Dec 30, 2020 | 31.37 | 31.59 | 31.11 | 31.41 | 9,118,927 | +0.01(+0.02%) |
Dec 29, 2020 | 32.11 | 32.23 | 31.40 | 31.41 | 11,641,139 | -0.58(-1.81%) |
Dec 28, 2020 | 32.30 | 32.60 | 31.80 | 31.98 | 11,225,844 | -0.19(-0.58%) |
Dec 24, 2020 | 32.30 | 32.32 | 31.73 | 32.17 | 7,853,920 | -0.22(-0.69%) |
Dec 23, 2020 | 32.25 | 32.54 | 32.20 | 32.39 | 9,973,526 | +0.24(+0.75%) |
Dec 22, 2020 | 32.49 | 32.59 | 31.97 | 32.15 | 11,995,116 | -0.29(-0.91%) |
Dec 21, 2020 | 32.57 | 32.63 | 32.17 | 32.44 | 13,386,349 | -0.63(-1.92%) |
Dec 18, 2020 | 32.46 | 33.15 | 32.43 | 33.08 | 31,670,360 | +0.59(+1.81%) |
Dec 17, 2020 | 32.47 | 32.58 | 32.27 | 32.49 | 11,418,020 | -0.08(-0.23%) |
Dec 16, 2020 | 31.89 | 32.62 | 31.87 | 32.57 | 17,250,804 | +0.70(+2.18%) |
Dec 15, 2020 | 32.36 | 32.44 | 31.76 | 31.87 | 19,102,140 | -0.54(-1.68%) |
Dec 14, 2020 | 32.76 | 32.76 | 32.41 | 32.41 | 20,136,274 | -0.08(-0.23%) |
Dec 11, 2020 | 32.20 | 32.59 | 32.20 | 32.49 | 11,054,722 | +0.04(+0.12%) |
Dec 10, 2020 | 32.56 | 32.59 | 32.09 | 32.45 | 12,767,389 | -0.02(-0.07%) |
Dec 09, 2020 | 32.01 | 32.62 | 31.95 | 32.48 | 22,083,248 | +0.57(+1.78%) |
Dec 08, 2020 | 31.28 | 31.97 | 30.93 | 31.91 | 16,914,830 | +0.41(+1.30%) |
Dec 07, 2020 | 31.35 | 31.56 | 31.01 | 31.50 | 13,139,159 | +0.24(+0.77%) |
Dec 04, 2020 | 30.75 | 31.26 | 30.68 | 31.26 | 12,988,584 | +0.72(+2.35%) |
Dec 03, 2020 | 30.40 | 30.62 | 30.16 | 30.54 | 19,587,102 | +0.30(+1.00%) |
Dec 02, 2020 | 30.59 | 30.85 | 30.16 | 30.24 | 11,894,734 | -0.36(-1.16%) |
Dec 01, 2020 | 30.28 | 30.89 | 30.23 | 30.59 | 14,188,375 | +0.50(+1.66%) |
Nov 30, 2020 | 30.41 | 30.43 | 29.92 | 30.09 | 19,149,170 | -0.41(-1.34%) |
Nov 27, 2020 | 30.53 | 30.63 | 30.20 | 30.50 | 6,173,216 | -0.01(-0.02%) |
Nov 25, 2020 | 30.90 | 30.98 | 30.49 | 30.51 | 8,580,618 | -0.47(-1.51%) |
Nov 24, 2020 | 30.84 | 31.39 | 30.73 | 30.98 | 14,134,498 | +0.60(+1.99%) |
Nov 23, 2020 | 30.22 | 30.54 | 30.08 | 30.37 | 8,835,466 | +0.20(+0.65%) |
Nov 20, 2020 | 30.10 | 30.34 | 30.01 | 30.18 | 8,016,552 | -0.09(-0.30%) |
Nov 19, 2020 | 30.23 | 30.53 | 29.74 | 30.27 | 10,846,916 | -0.08(-0.27%) |
Nov 18, 2020 | 31.14 | 31.27 | 30.34 | 30.35 | 10,385,722 | -0.77(-2.48%) |
Nov 17, 2020 | 31.07 | 31.34 | 30.89 | 31.12 | 6,887,863 | -0.22(-0.70%) |
Nov 16, 2020 | 30.84 | 31.37 | 30.62 | 31.34 | 9,654,018 | +0.87(+2.85%) |
Nov 13, 2020 | 30.03 | 30.53 | 29.77 | 30.47 | 8,673,790 | +0.63(+2.10%) |
Nov 12, 2020 | 29.89 | 29.97 | 29.39 | 29.85 | 10,342,949 | -0.20(-0.65%) |
Nov 11, 2020 | 30.10 | 30.11 | 29.57 | 30.04 | 12,099,792 | +0.13(+0.43%) |
Nov 10, 2020 | 29.24 | 30.00 | 29.07 | 29.91 | 17,530,022 | +1.07(+3.72%) |
Nov 09, 2020 | 29.51 | 29.79 | 28.80 | 28.84 | 21,921,072 | +0.68(+2.41%) |
Nov 06, 2020 | 28.23 | 28.60 | 28.01 | 28.16 | 10,609,373 | -0.03(-0.11%) |
Nov 05, 2020 | 29.04 | 29.06 | 28.18 | 28.19 | 12,713,917 | -0.58(-2.02%) |
Nov 04, 2020 | 28.52 | 29.33 | 28.46 | 28.77 | 16,942,298 | +0.52(+1.85%) |
Nov 03, 2020 | 27.75 | 28.39 | 27.74 | 28.25 | 14,018,162 | +0.69(+2.49%) |
Nov 02, 2020 | 27.57 | 27.78 | 27.30 | 27.56 | 12,401,053 | +0.30(+1.11%) |
Oct 30, 2020 | 27.39 | 27.77 | 27.07 | 27.26 | 16,922,746 | -0.60(-2.14%) |
Oct 29, 2020 | 27.69 | 28.11 | 27.37 | 27.86 | 16,741,689 | +0.11(+0.41%) |
Oct 28, 2020 | 27.64 | 28.06 | 27.41 | 27.75 | 16,728,482 | -0.34(-1.21%) |
Oct 27, 2020 | 29.04 | 29.14 | 28.07 | 28.09 | 12,738,682 | -1.06(-3.63%) |
Oct 26, 2020 | 29.38 | 29.42 | 28.89 | 29.14 | 9,466,545 | -0.39(-1.30%) |
Oct 23, 2020 | 29.67 | 29.74 | 29.30 | 29.53 | 5,960,931 | +0.07(+0.23%) |
Oct 22, 2020 | 29.19 | 29.51 | 29.04 | 29.46 | 6,116,559 | +0.36(+1.25%) |
Oct 21, 2020 | 29.08 | 29.28 | 29.04 | 29.10 | 7,674,131 | -0.14(-0.49%) |
Oct 20, 2020 | 29.82 | 29.85 | 29.19 | 29.24 | 9,672,770 | -0.36(-1.23%) |
Oct 19, 2020 | 29.89 | 30.18 | 29.56 | 29.60 | 6,859,827 | -0.26(-0.89%) |
Oct 16, 2020 | 30.16 | 30.40 | 29.87 | 29.87 | 7,904,454 | -0.13(-0.43%) |
Oct 15, 2020 | 29.59 | 30.03 | 29.51 | 30.00 | 5,568,644 | +0.11(+0.38%) |
Oct 14, 2020 | 29.68 | 30.09 | 29.56 | 29.88 | 6,734,707 | +0.13(+0.43%) |
Oct 13, 2020 | 30.51 | 30.54 | 29.71 | 29.75 | 11,518,839 | -0.81(-2.65%) |
Oct 12, 2020 | 30.71 | 31.16 | 30.51 | 30.56 | 9,484,919 | -0.18(-0.59%) |
Oct 09, 2020 | 30.85 | 31.18 | 30.67 | 30.74 | 15,147,171 | +0.23(+0.77%) |
Oct 08, 2020 | 30.73 | 30.94 | 30.40 | 30.51 | 7,564,320 | -0.11(-0.37%) |
Oct 07, 2020 | 30.08 | 30.85 | 30.08 | 30.62 | 9,826,123 | +0.70(+2.35%) |
Oct 06, 2020 | 29.96 | 30.39 | 29.83 | 29.92 | 8,673,328 | +0.08(+0.25%) |
Oct 05, 2020 | 29.60 | 29.94 | 29.41 | 29.85 | 6,821,881 | +0.40(+1.36%) |
Oct 02, 2020 | 29.01 | 29.63 | 28.98 | 29.45 | 6,972,331 | +0.04(+0.13%) |
Oct 01, 2020 | 29.22 | 29.42 | 29.00 | 29.41 | 10,132,642 | +0.21(+0.72%) |
Sep 30, 2020 | 29.12 | 29.39 | 28.96 | 29.20 | 10,200,248 | +0.21(+0.73%) |
Sep 29, 2020 | 29.42 | 29.43 | 28.96 | 28.98 | 9,307,284 | -0.45(-1.51%) |
Sep 28, 2020 | 29.07 | 29.63 | 29.07 | 29.43 | 10,592,603 | +0.51(+1.78%) |
Sep 25, 2020 | 28.80 | 29.02 | 28.55 | 28.92 | 10,396,161 | -0.05(-0.16%) |
Sep 24, 2020 | 28.71 | 29.18 | 28.40 | 28.96 | 9,660,348 | +0.30(+1.05%) |
Sep 23, 2020 | 29.28 | 29.51 | 28.65 | 28.66 | 10,927,566 | -0.47(-1.61%) |
Sep 22, 2020 | 29.47 | 29.79 | 29.08 | 29.13 | 11,326,561 | -0.20(-0.70%) |
Sep 21, 2020 | 29.98 | 30.07 | 29.04 | 29.33 | 13,566,819 | -0.77(-2.56%) |
Sep 18, 2020 | 30.89 | 31.01 | 29.84 | 30.10 | 30,062,866 | -0.77(-2.50%) |
Sep 17, 2020 | 31.42 | 31.70 | 30.84 | 30.87 | 12,928,514 | -0.68(-2.16%) |
Sep 16, 2020 | 32.40 | 32.42 | 31.54 | 31.55 | 12,908,257 | -0.77(-2.38%) |
Sep 15, 2020 | 32.57 | 32.78 | 32.27 | 32.32 | 11,222,666 | -0.17(-0.51%) |
Sep 14, 2020 | 32.41 | 32.76 | 32.21 | 32.49 | 13,469,087 | +0.20(+0.63%) |
Sep 11, 2020 | 32.20 | 32.38 | 31.96 | 32.29 | 12,532,009 | +0.18(+0.55%) |
Sep 10, 2020 | 32.51 | 32.51 | 32.05 | 32.11 | 10,219,081 | -0.33(-1.00%) |
Sep 09, 2020 | 32.12 | 32.72 | 32.08 | 32.43 | 22,450,340 | +0.53(+1.67%) |
Sep 08, 2020 | 32.37 | 32.64 | 31.63 | 31.90 | 11,831,320 | -0.31(-0.97%) |
Sep 04, 2020 | 32.23 | 32.55 | 31.68 | 32.21 | 12,773,274 | +0.15(+0.46%) |
Sep 03, 2020 | 32.55 | 33.17 | 31.86 | 32.06 | 14,722,026 | -0.35(-1.07%) |
Sep 02, 2020 | 31.90 | 32.52 | 31.78 | 32.41 | 10,828,623 | +0.47(+1.48%) |
Sep 01, 2020 | 32.33 | 32.36 | 31.88 | 31.94 | 9,594,993 | -0.46(-1.42%) |
Aug 31, 2020 | 32.50 | 32.58 | 32.29 | 32.40 | 10,560,932 | -0.14(-0.43%) |
Aug 28, 2020 | 32.47 | 32.55 | 32.19 | 32.54 | 7,393,888 | +0.13(+0.41%) |
Aug 27, 2020 | 32.17 | 32.86 | 32.12 | 32.40 | 8,853,605 | +0.41(+1.27%) |
Aug 26, 2020 | 32.01 | 32.33 | 31.80 | 32.00 | 14,963,360 | -0.24(-0.74%) |
Aug 25, 2020 | 32.81 | 32.81 | 32.22 | 32.23 | 8,258,117 | -0.39(-1.18%) |
Aug 24, 2020 | 32.28 | 32.93 | 32.18 | 32.62 | 10,680,409 | +0.43(+1.33%) |
Aug 21, 2020 | 32.29 | 32.33 | 31.95 | 32.19 | 5,851,925 | -0.03(-0.09%) |
Aug 20, 2020 | 32.13 | 32.45 | 31.97 | 32.22 | 8,316,599 | -0.11(-0.34%) |
Aug 19, 2020 | 32.12 | 32.70 | 31.98 | 32.33 | 8,693,151 | +0.32(+0.99%) |
Aug 18, 2020 | 32.12 | 32.29 | 31.87 | 32.01 | 7,918,535 | +0.14(+0.44%) |
Aug 17, 2020 | 31.61 | 32.09 | 31.53 | 31.87 | 9,381,260 | +0.36(+1.15%) |
Aug 14, 2020 | 31.38 | 31.64 | 31.17 | 31.51 | 6,590,841 | -0.02(-0.07%) |
Aug 13, 2020 | 31.66 | 31.90 | 31.46 | 31.53 | 7,219,293 | -0.29(-0.91%) |
Aug 12, 2020 | 32.38 | 32.58 | 31.78 | 31.82 | 10,620,229 | -0.47(-1.47%) |
Aug 11, 2020 | 32.49 | 32.70 | 32.20 | 32.29 | 11,527,024 | +0.28(+0.88%) |
Aug 10, 2020 | 31.30 | 32.03 | 31.30 | 32.01 | 9,092,869 | +0.78(+2.49%) |
Aug 07, 2020 | 30.59 | 31.28 | 30.42 | 31.23 | 7,588,304 | +0.46(+1.49%) |
Aug 06, 2020 | 30.80 | 31.02 | 30.60 | 30.78 | 5,511,767 | -0.08(-0.26%) |
Aug 05, 2020 | 30.88 | 31.14 | 30.72 | 30.86 | 8,696,673 | +0.04(+0.14%) |
Aug 04, 2020 | 30.52 | 30.82 | 30.32 | 30.81 | 11,808,858 | +0.44(+1.44%) |
Aug 03, 2020 | 30.45 | 30.60 | 30.12 | 30.38 | 8,186,811 | -0.10(-0.34%) |
Jul 31, 2020 | 30.60 | 30.78 | 30.12 | 30.48 | 10,217,107 | -0.32(-1.03%) |
Jul 30, 2020 | 30.58 | 31.03 | 30.50 | 30.80 | 8,446,430 | -0.04(-0.12%) |
Jul 29, 2020 | 31.75 | 31.75 | 30.68 | 30.83 | 10,651,750 | -0.66(-2.09%) |
Jul 28, 2020 | 31.83 | 32.00 | 31.26 | 31.49 | 14,572,150 | +0.29(+0.93%) |
Jul 27, 2020 | 31.11 | 31.31 | 30.93 | 31.20 | 8,167,336 | +0.21(+0.67%) |
Jul 24, 2020 | 30.96 | 31.55 | 30.80 | 31.00 | 8,352,737 | +0.20(+0.65%) |
Jul 23, 2020 | 30.72 | 30.92 | 30.56 | 30.80 | 6,484,429 | +0.18(+0.58%) |
Jul 22, 2020 | 30.44 | 30.66 | 30.00 | 30.62 | 7,341,132 | +0.09(+0.29%) |
Jul 21, 2020 | 30.40 | 31.21 | 30.40 | 30.53 | 8,387,540 | +0.26(+0.86%) |
Jul 20, 2020 | 30.74 | 30.74 | 29.98 | 30.27 | 7,986,715 | -0.50(-1.61%) |
Jul 17, 2020 | 30.99 | 31.00 | 30.66 | 30.77 | 8,429,424 | +0.04(+0.14%) |
Jul 16, 2020 | 30.32 | 30.86 | 30.27 | 30.72 | 7,656,009 | +0.36(+1.17%) |
Jul 15, 2020 | 30.62 | 30.92 | 30.34 | 30.37 | 8,773,956 | -0.04(-0.15%) |
Jul 14, 2020 | 29.78 | 30.44 | 29.54 | 30.41 | 10,408,529 | +0.63(+2.11%) |
Jul 13, 2020 | 29.72 | 30.16 | 29.43 | 29.78 | 9,357,504 | -0.04(-0.15%) |
Jul 10, 2020 | 28.85 | 29.86 | 28.81 | 29.83 | 11,349,851 | +1.24(+4.33%) |
Jul 09, 2020 | 29.43 | 29.43 | 28.54 | 28.59 | 8,446,531 | -0.95(-3.21%) |
Jul 08, 2020 | 29.49 | 29.95 | 29.34 | 29.54 | 10,167,204 | -0.04(-0.15%) |
Jul 07, 2020 | 29.03 | 29.80 | 28.98 | 29.58 | 11,691,242 | +0.25(+0.86%) |
Jul 06, 2020 | 29.44 | 29.63 | 28.95 | 29.33 | 6,583,152 | +0.15(+0.51%) |
Jul 02, 2020 | 29.35 | 29.64 | 29.11 | 29.18 | 5,926,586 | +0.12(+0.41%) |
Jul 01, 2020 | 29.20 | 29.76 | 29.05 | 29.06 | 8,540,545 | -0.01(-0.03%) |
Jun 30, 2020 | 28.95 | 29.21 | 28.79 | 29.07 | 9,213,897 | +0.01(+0.05%) |
Jun 29, 2020 | 28.56 | 29.12 | 28.48 | 29.06 | 7,992,036 | +0.77(+2.72%) |
Jun 26, 2020 | 29.35 | 29.39 | 28.21 | 28.29 | 13,086,770 | -1.09(-3.71%) |
Jun 25, 2020 | 29.19 | 29.43 | 28.86 | 29.38 | 8,075,266 | +0.17(+0.58%) |
Jun 24, 2020 | 29.62 | 29.63 | 29.06 | 29.20 | 9,701,395 | -0.67(-2.26%) |
Jun 23, 2020 | 29.89 | 30.25 | 29.80 | 29.88 | 8,182,824 | +0.21(+0.72%) |
Jun 22, 2020 | 30.07 | 30.13 | 29.55 | 29.66 | 9,120,828 | -0.47(-1.57%) |
Jun 19, 2020 | 31.09 | 31.09 | 30.04 | 30.14 | 26,995,758 | -0.58(-1.88%) |
Jun 18, 2020 | 29.99 | 30.75 | 29.98 | 30.72 | 9,704,163 | +0.45(+1.49%) |
Jun 17, 2020 | 30.50 | 30.69 | 30.19 | 30.26 | 10,741,402 | -0.17(-0.56%) |
Jun 16, 2020 | 30.52 | 30.82 | 30.04 | 30.43 | 12,872,190 | +0.58(+1.93%) |
Jun 15, 2020 | 28.50 | 29.87 | 28.40 | 29.86 | 16,120,084 | +0.87(+3.02%) |
Jun 12, 2020 | 29.19 | 29.20 | 28.31 | 28.98 | 16,934,590 | +0.50(+1.77%) |
Jun 11, 2020 | 29.61 | 29.75 | 28.46 | 28.48 | 18,606,302 | -1.83(-6.05%) |
Jun 10, 2020 | 30.66 | 30.73 | 30.30 | 30.31 | 13,508,303 | -0.26(-0.85%) |
Jun 09, 2020 | 30.77 | 30.94 | 30.41 | 30.57 | 16,420,476 | -0.47(-1.52%) |
Jun 08, 2020 | 30.61 | 31.28 | 30.40 | 31.05 | 14,497,938 | +0.67(+2.20%) |
Jun 05, 2020 | 30.09 | 30.78 | 29.91 | 30.38 | 14,866,784 | +0.86(+2.90%) |
Jun 04, 2020 | 28.99 | 29.53 | 28.74 | 29.52 | 10,818,021 | +0.38(+1.29%) |
Jun 03, 2020 | 28.99 | 29.31 | 28.82 | 29.15 | 11,613,908 | +0.40(+1.39%) |
Jun 02, 2020 | 28.55 | 28.78 | 28.45 | 28.75 | 12,350,516 | +0.35(+1.23%) |
Jun 01, 2020 | 28.34 | 28.82 | 28.33 | 28.40 | 9,070,921 | +0.09(+0.33%) |
May 29, 2020 | 27.97 | 28.44 | 27.69 | 28.31 | 26,138,726 | +0.17(+0.62%) |
May 28, 2020 | 28.81 | 28.81 | 28.12 | 28.13 | 16,634,598 | -0.17(-0.61%) |
May 27, 2020 | 28.31 | 28.63 | 28.21 | 28.31 | 13,106,562 | +0.56(+2.01%) |
May 26, 2020 | 27.86 | 28.14 | 27.64 | 27.75 | 13,237,201 | +0.40(+1.46%) |
May 22, 2020 | 27.18 | 27.37 | 26.99 | 27.35 | 9,579,026 | +0.14(+0.51%) |
May 21, 2020 | 27.33 | 27.62 | 26.98 | 27.21 | 14,087,560 | -0.17(-0.61%) |
May 20, 2020 | 27.07 | 27.40 | 26.88 | 27.38 | 14,223,261 | +0.47(+1.75%) |
May 19, 2020 | 27.20 | 27.32 | 26.89 | 26.91 | 13,809,932 | -0.35(-1.28%) |
May 18, 2020 | 27.30 | 27.46 | 27.06 | 27.25 | 13,561,888 | +0.73(+2.76%) |
May 15, 2020 | 26.40 | 26.64 | 26.08 | 26.52 | 17,336,006 | +0.25(+0.94%) |
May 14, 2020 | 25.99 | 26.37 | 25.78 | 26.28 | 12,593,350 | -0.07(-0.28%) |
May 13, 2020 | 26.11 | 26.65 | 25.81 | 26.35 | 18,128,968 | +0.20(+0.75%) |
May 12, 2020 | 26.60 | 26.93 | 26.15 | 26.15 | 16,671,911 | -0.25(-0.93%) |
May 11, 2020 | 26.12 | 26.60 | 26.00 | 26.40 | 11,388,766 | -0.23(-0.87%) |
May 08, 2020 | 25.83 | 26.75 | 25.69 | 26.63 | 11,663,475 | +1.19(+4.67%) |
May 07, 2020 | 26.25 | 26.28 | 25.38 | 25.44 | 24,637,140 | -0.46(-1.76%) |
May 06, 2020 | 26.88 | 26.92 | 25.47 | 25.90 | 20,974,122 | -0.78(-2.91%) |
May 05, 2020 | 27.75 | 27.83 | 26.62 | 26.67 | 13,227,864 | -0.88(-3.18%) |
May 04, 2020 | 27.54 | 27.74 | 27.23 | 27.55 | 12,661,140 | +0.07(+0.26%) |
May 01, 2020 | 28.29 | 29.25 | 27.30 | 27.48 | 16,231,768 | -0.97(-3.41%) |
Apr 30, 2020 | 30.70 | 30.70 | 28.30 | 28.45 | 19,077,192 | -0.88(-3.01%) |
Apr 29, 2020 | 29.72 | 29.91 | 29.33 | 29.33 | 10,139,017 | -0.17(-0.59%) |
Apr 28, 2020 | 29.51 | 30.05 | 29.41 | 29.51 | 9,793,148 | +0.70(+2.42%) |
Apr 27, 2020 | 28.72 | 29.15 | 28.44 | 28.81 | 8,369,566 | +0.24(+0.84%) |
Apr 24, 2020 | 28.09 | 28.68 | 28.04 | 28.57 | 12,120,538 | +0.70(+2.52%) |
Apr 23, 2020 | 27.55 | 28.15 | 27.49 | 27.87 | 9,908,813 | +0.46(+1.69%) |
Apr 22, 2020 | 27.86 | 27.89 | 27.15 | 27.41 | 15,438,928 | +0.04(+0.13%) |
Apr 21, 2020 | 27.54 | 28.14 | 27.18 | 27.37 | 20,813,540 | -0.95(-3.35%) |
Apr 20, 2020 | 29.18 | 29.29 | 28.05 | 28.32 | 18,250,680 | -1.29(-4.36%) |
Apr 17, 2020 | 29.72 | 30.41 | 29.45 | 29.61 | 14,424,206 | +0.33(+1.11%) |
Apr 16, 2020 | 29.79 | 29.95 | 29.12 | 29.28 | 10,245,056 | -0.37(-1.25%) |
Apr 15, 2020 | 29.78 | 29.88 | 29.15 | 29.65 | 10,230,023 | -0.88(-2.87%) |
Apr 14, 2020 | 29.72 | 30.72 | 29.64 | 30.53 | 11,763,255 | +1.22(+4.15%) |
Apr 13, 2020 | 29.54 | 29.68 | 28.80 | 29.31 | 11,657,024 | -0.34(-1.15%) |
Apr 09, 2020 | 29.09 | 30.11 | 29.09 | 29.65 | 12,325,134 | +0.57(+1.94%) |
Apr 08, 2020 | 28.19 | 29.54 | 27.99 | 29.09 | 16,179,227 | +1.20(+4.29%) |
Apr 07, 2020 | 27.70 | 28.92 | 27.26 | 27.89 | 16,584,606 | +0.87(+3.22%) |
Apr 06, 2020 | 27.91 | 28.17 | 26.84 | 27.02 | 19,953,520 | -0.09(-0.35%) |
Apr 03, 2020 | 26.54 | 27.33 | 26.20 | 27.12 | 14,262,240 | +0.86(+3.29%) |
Apr 02, 2020 | 26.19 | 26.49 | 25.62 | 26.25 | 19,857,580 | -1.01(-3.70%) |
Apr 01, 2020 | 26.71 | 27.53 | 26.59 | 27.26 | 25,259,178 | -0.77(-2.74%) |
Mar 31, 2020 | 26.65 | 28.24 | 26.64 | 28.03 | 21,888,076 | +0.99(+3.65%) |
Mar 30, 2020 | 26.73 | 27.49 | 26.36 | 27.04 | 25,317,918 | +0.49(+1.83%) |
Mar 27, 2020 | 25.01 | 27.57 | 24.68 | 26.56 | 20,252,080 | +0.00(+0.00%) |
Mar 26, 2020 | 25.11 | 26.69 | 25.11 | 26.56 | 19,878,452 | +1.65(+6.60%) |
Mar 25, 2020 | 23.36 | 26.20 | 22.98 | 24.91 | 29,717,190 | +1.44(+6.15%) |
Mar 24, 2020 | 23.29 | 24.17 | 23.03 | 23.47 | 29,993,492 | +1.33(+6.03%) |
Mar 23, 2020 | 23.22 | 23.46 | 21.83 | 22.14 | 34,331,364 | -2.05(-8.46%) |
Mar 20, 2020 | 25.51 | 26.09 | 24.08 | 24.18 | 30,612,912 | -1.99(-7.60%) |
Mar 19, 2020 | 26.55 | 26.55 | 24.57 | 26.17 | 22,521,168 | -0.86(-3.18%) |
Mar 18, 2020 | 26.45 | 27.51 | 24.69 | 27.03 | 25,822,796 | -1.08(-3.84%) |
Mar 17, 2020 | 27.44 | 28.63 | 26.90 | 28.11 | 24,058,282 | +1.15(+4.26%) |
Mar 16, 2020 | 25.35 | 29.11 | 24.25 | 26.96 | 25,560,852 | -1.30(-4.62%) |
Mar 13, 2020 | 26.98 | 28.36 | 25.91 | 28.27 | 23,118,734 | +2.57(+10.02%) |
Mar 12, 2020 | 26.43 | 27.23 | 25.24 | 25.69 | 27,388,654 | -2.86(-10.03%) |
Mar 11, 2020 | 28.82 | 29.31 | 28.32 | 28.56 | 23,473,154 | -1.18(-3.96%) |
Mar 10, 2020 | 29.25 | 30.00 | 28.51 | 29.73 | 29,103,622 | +1.28(+4.49%) |
Mar 09, 2020 | 28.08 | 29.47 | 27.82 | 28.46 | 23,358,478 | -1.28(-4.29%) |
Mar 06, 2020 | 29.53 | 29.94 | 29.01 | 29.73 | 21,951,096 | -0.71(-2.34%) |
Mar 05, 2020 | 30.14 | 30.95 | 30.01 | 30.45 | 16,303,416 | -0.54(-1.75%) |
Mar 04, 2020 | 29.91 | 31.00 | 29.69 | 30.99 | 17,874,408 | +1.43(+4.84%) |
Mar 03, 2020 | 29.74 | 30.76 | 29.25 | 29.56 | 25,558,712 | -0.12(-0.40%) |
Mar 02, 2020 | 28.54 | 29.68 | 28.26 | 29.68 | 20,624,878 | +1.20(+4.21%) |
Feb 28, 2020 | 27.77 | 28.57 | 27.21 | 28.48 | 34,024,396 | +0.05(+0.17%) |
Feb 27, 2020 | 29.52 | 29.96 | 28.43 | 28.43 | 19,671,482 | -1.28(-4.32%) |
Feb 26, 2020 | 29.90 | 30.40 | 29.71 | 29.71 | 20,261,130 | -0.26(-0.87%) |
Feb 25, 2020 | 30.83 | 31.22 | 29.85 | 29.97 | 17,681,384 | -0.92(-2.99%) |
Feb 24, 2020 | 31.95 | 32.23 | 30.74 | 30.90 | 26,790,980 | -1.47(-4.55%) |
Feb 21, 2020 | 32.02 | 32.61 | 31.97 | 32.37 | 13,279,780 | +0.23(+0.72%) |
Feb 20, 2020 | 31.81 | 32.20 | 31.70 | 32.14 | 7,430,303 | +0.30(+0.93%) |
Feb 19, 2020 | 31.92 | 32.08 | 31.70 | 31.84 | 8,347,466 | -0.06(-0.18%) |
Feb 18, 2020 | 31.82 | 32.12 | 31.76 | 31.90 | 17,058,558 | +0.04(+0.11%) |
Feb 14, 2020 | 32.25 | 32.29 | 31.68 | 31.86 | 12,794,694 | -0.34(-1.05%) |
Feb 13, 2020 | 32.04 | 32.39 | 31.72 | 32.20 | 8,663,136 | +0.18(+0.55%) |
Feb 12, 2020 | 32.15 | 32.20 | 31.65 | 32.03 | 14,929,523 | -0.12(-0.37%) |
Feb 11, 2020 | 32.51 | 32.58 | 32.07 | 32.15 | 13,911,062 | -0.44(-1.36%) |
Feb 10, 2020 | 32.56 | 32.93 | 32.41 | 32.59 | 8,889,672 | -0.01(-0.04%) |
Feb 07, 2020 | 32.92 | 32.92 | 32.26 | 32.61 | 10,119,346 | -0.31(-0.94%) |
Feb 06, 2020 | 32.80 | 33.13 | 32.75 | 32.92 | 12,421,252 | +0.27(+0.82%) |
Feb 05, 2020 | 32.82 | 33.25 | 32.56 | 32.65 | 19,157,818 | -0.17(-0.52%) |
Feb 04, 2020 | 33.24 | 33.32 | 32.80 | 32.82 | 14,353,071 | +0.18(+0.56%) |