Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.00 | 76.28 | 73.37 | 74.39 | 39,106,728 | -1.56(-2.06%) |
Jan 28, 2021 | 73.25 | 76.22 | 73.04 | 75.95 | 41,342,192 | +3.01(+4.13%) |
Jan 27, 2021 | 73.35 | 74.81 | 71.98 | 72.94 | 41,271,112 | -1.81(-2.42%) |
Jan 26, 2021 | 76.46 | 76.97 | 74.48 | 74.74 | 28,569,680 | -1.42(-1.87%) |
Jan 25, 2021 | 75.33 | 76.60 | 75.30 | 76.17 | 25,212,628 | +0.24(+0.32%) |
Jan 22, 2021 | 74.90 | 76.09 | 74.48 | 75.92 | 18,000,038 | +0.10(+0.14%) |
Jan 21, 2021 | 77.75 | 78.00 | 75.62 | 75.82 | 21,021,246 | -3.10(-3.93%) |
Jan 20, 2021 | 79.50 | 80.04 | 77.99 | 78.92 | 15,285,681 | -0.16(-0.20%) |
Jan 19, 2021 | 77.90 | 79.17 | 76.78 | 79.08 | 14,554,620 | +1.98(+2.57%) |
Jan 15, 2021 | 76.70 | 77.31 | 75.35 | 77.09 | 14,285,984 | -0.25(-0.33%) |
Jan 14, 2021 | 76.89 | 77.93 | 76.38 | 77.35 | 14,925,821 | -0.82(-1.05%) |
Jan 13, 2021 | 79.17 | 80.10 | 76.55 | 78.17 | 16,252,224 | -2.69(-3.32%) |
Jan 12, 2021 | 78.24 | 81.71 | 78.15 | 80.86 | 17,517,826 | +2.23(+2.83%) |
Jan 11, 2021 | 75.06 | 80.02 | 74.95 | 78.63 | 16,530,442 | +2.05(+2.68%) |
Jan 08, 2021 | 75.33 | 77.63 | 75.33 | 76.58 | 15,648,822 | +0.85(+1.13%) |
Jan 07, 2021 | 73.00 | 75.78 | 73.00 | 75.73 | 20,648,226 | +2.93(+4.03%) |
Jan 06, 2021 | 69.71 | 73.10 | 69.67 | 72.80 | 22,443,864 | +3.72(+5.38%) |
Jan 05, 2021 | 65.52 | 69.46 | 65.52 | 69.08 | 14,172,737 | +3.24(+4.92%) |
Jan 04, 2021 | 67.11 | 67.71 | 65.67 | 65.84 | 12,864,510 | -0.74(-1.11%) |
Dec 31, 2020 | 66.58 | 66.58 | 66.58 | 5,001,255 | +0.76(+1.15%) | |
Dec 30, 2020 | 64.92 | 65.91 | 64.86 | 65.82 | 5,001,255 | +0.93(+1.43%) |
Dec 29, 2020 | 64.37 | 65.18 | 64.28 | 64.89 | 5,510,622 | +0.62(+0.96%) |
Dec 28, 2020 | 65.47 | 65.59 | 64.27 | 64.28 | 5,032,945 | -0.84(-1.29%) |
Dec 24, 2020 | 64.98 | 65.19 | 64.49 | 65.12 | 2,573,692 | +0.35(+0.53%) |
Dec 23, 2020 | 65.93 | 66.51 | 64.75 | 64.77 | 7,691,921 | -1.16(-1.76%) |
Dec 22, 2020 | 66.08 | 66.55 | 65.62 | 65.93 | 6,546,668 | -0.03(-0.04%) |
Dec 21, 2020 | 65.53 | 66.42 | 64.88 | 65.96 | 6,827,014 | -0.82(-1.23%) |
Dec 18, 2020 | 66.72 | 66.93 | 65.46 | 66.78 | 18,624,850 | +1.72(+2.65%) |
Dec 17, 2020 | 64.47 | 65.17 | 64.12 | 65.06 | 4,441,286 | +1.04(+1.62%) |
Dec 16, 2020 | 63.53 | 64.44 | 63.26 | 64.02 | 4,575,244 | +0.33(+0.51%) |
Dec 15, 2020 | 62.15 | 63.70 | 61.81 | 63.70 | 5,369,558 | +2.13(+3.45%) |
Dec 14, 2020 | 62.89 | 62.94 | 61.56 | 61.57 | 5,720,624 | -0.60(-0.96%) |
Dec 11, 2020 | 61.78 | 62.29 | 61.12 | 62.17 | 3,389,686 | -0.16(-0.26%) |
Dec 10, 2020 | 62.69 | 62.82 | 62.11 | 62.33 | 3,459,842 | -0.94(-1.48%) |
Dec 09, 2020 | 62.87 | 63.43 | 62.32 | 63.26 | 3,948,559 | +0.71(+1.14%) |
Dec 08, 2020 | 61.16 | 62.89 | 61.05 | 62.55 | 5,240,294 | +1.29(+2.11%) |
Dec 07, 2020 | 61.41 | 62.02 | 60.92 | 61.26 | 4,311,633 | -0.55(-0.89%) |
Dec 04, 2020 | 60.49 | 61.95 | 60.43 | 61.81 | 7,171,989 | +1.71(+2.85%) |
Dec 03, 2020 | 59.88 | 60.79 | 59.73 | 60.10 | 4,476,194 | +0.22(+0.36%) |
Dec 02, 2020 | 59.32 | 60.19 | 59.22 | 59.88 | 6,365,108 | +0.40(+0.68%) |
Dec 01, 2020 | 60.71 | 61.07 | 59.29 | 59.48 | 4,811,820 | +0.08(+0.14%) |
Nov 30, 2020 | 60.05 | 60.27 | 59.00 | 59.40 | 5,617,307 | -1.03(-1.70%) |
Nov 27, 2020 | 60.66 | 61.22 | 60.13 | 60.43 | 1,649,077 | -0.05(-0.08%) |
Nov 25, 2020 | 61.06 | 61.06 | 59.98 | 60.47 | 3,566,382 | -0.89(-1.44%) |
Nov 24, 2020 | 60.20 | 61.82 | 59.92 | 61.36 | 6,174,506 | +2.10(+3.54%) |
Nov 23, 2020 | 58.73 | 59.65 | 58.69 | 59.26 | 4,085,452 | +0.97(+1.66%) |
Nov 20, 2020 | 57.69 | 58.48 | 57.53 | 58.29 | 2,920,427 | +0.47(+0.81%) |
Nov 19, 2020 | 57.55 | 58.23 | 57.08 | 57.83 | 2,431,047 | -0.09(-0.16%) |
Nov 18, 2020 | 59.18 | 59.92 | 57.91 | 57.92 | 4,171,543 | -0.94(-1.60%) |
Nov 17, 2020 | 58.45 | 59.23 | 57.60 | 58.86 | 3,327,854 | -0.24(-0.41%) |
Nov 16, 2020 | 58.71 | 59.11 | 57.87 | 59.10 | 4,165,319 | +1.67(+2.90%) |
Nov 13, 2020 | 56.28 | 57.69 | 56.28 | 57.44 | 2,373,832 | +1.54(+2.75%) |
Nov 12, 2020 | 55.90 | 56.98 | 55.38 | 55.90 | 3,091,029 | -0.31(-0.55%) |
Nov 11, 2020 | 57.66 | 57.82 | 55.76 | 56.21 | 4,328,468 | -1.35(-2.35%) |
Nov 10, 2020 | 57.71 | 58.55 | 57.17 | 57.56 | 6,725,144 | +0.09(+0.16%) |
Nov 09, 2020 | 57.84 | 60.25 | 57.32 | 57.46 | 8,552,241 | +1.90(+3.42%) |
Nov 06, 2020 | 56.10 | 56.57 | 55.38 | 55.56 | 4,095,915 | -0.53(-0.95%) |
Nov 05, 2020 | 55.00 | 56.84 | 54.83 | 56.09 | 5,285,206 | +1.89(+3.49%) |
Nov 04, 2020 | 55.16 | 55.68 | 54.10 | 54.20 | 3,887,119 | -1.35(-2.43%) |
Nov 03, 2020 | 55.53 | 56.06 | 55.02 | 55.55 | 3,321,984 | +0.75(+1.38%) |
Nov 02, 2020 | 53.96 | 55.04 | 53.26 | 54.80 | 4,857,288 | +1.79(+3.38%) |
Oct 30, 2020 | 53.66 | 54.16 | 52.36 | 53.01 | 5,754,690 | -1.01(-1.86%) |
Oct 29, 2020 | 51.50 | 54.71 | 51.47 | 54.02 | 6,962,665 | +1.91(+3.67%) |
Oct 28, 2020 | 52.19 | 53.00 | 51.84 | 52.11 | 5,642,777 | -1.34(-2.51%) |
Oct 27, 2020 | 54.27 | 54.43 | 53.25 | 53.45 | 7,232,525 | -1.07(-1.97%) |
Oct 26, 2020 | 55.10 | 55.10 | 53.90 | 54.52 | 3,802,498 | -1.23(-2.21%) |
Oct 23, 2020 | 55.86 | 56.05 | 55.22 | 55.75 | 2,550,451 | +0.32(+0.57%) |
Oct 22, 2020 | 54.90 | 55.56 | 54.29 | 55.43 | 3,194,524 | +0.76(+1.40%) |
Oct 21, 2020 | 55.13 | 55.98 | 54.58 | 54.67 | 4,508,709 | -0.76(-1.38%) |
Oct 20, 2020 | 54.69 | 56.01 | 54.57 | 55.43 | 3,994,502 | +0.97(+1.78%) |
Oct 19, 2020 | 55.31 | 56.11 | 54.25 | 54.46 | 4,107,403 | -0.68(-1.23%) |
Oct 16, 2020 | 55.40 | 55.86 | 54.92 | 55.14 | 3,010,453 | -0.10(-0.19%) |
Oct 15, 2020 | 54.04 | 55.40 | 53.75 | 55.25 | 3,168,221 | +0.48(+0.87%) |
Oct 14, 2020 | 54.30 | 55.31 | 53.70 | 54.77 | 4,009,639 | +0.42(+0.77%) |
Oct 13, 2020 | 53.96 | 54.75 | 53.61 | 54.35 | 3,964,691 | -0.10(-0.19%) |
Oct 12, 2020 | 55.38 | 55.50 | 54.33 | 54.45 | 3,426,153 | -0.82(-1.48%) |
Oct 09, 2020 | 55.58 | 56.10 | 55.16 | 55.27 | 3,317,872 | +0.04(+0.07%) |
Oct 08, 2020 | 54.36 | 55.26 | 54.18 | 55.24 | 5,087,884 | +1.50(+2.79%) |
Oct 07, 2020 | 52.68 | 54.21 | 52.64 | 53.74 | 6,773,677 | +1.42(+2.71%) |
Oct 06, 2020 | 52.82 | 53.67 | 52.23 | 52.32 | 8,279,242 | +0.06(+0.11%) |
Oct 05, 2020 | 51.84 | 52.66 | 51.63 | 52.26 | 5,853,723 | +1.22(+2.39%) |
Oct 02, 2020 | 50.07 | 51.79 | 49.88 | 51.04 | 5,200,692 | +0.22(+0.44%) |
Oct 01, 2020 | 52.15 | 52.48 | 50.72 | 50.82 | 4,913,894 | -0.89(-1.71%) |
Sep 30, 2020 | 51.76 | 52.50 | 51.28 | 51.70 | 4,429,916 | +0.27(+0.53%) |
Sep 29, 2020 | 52.78 | 52.83 | 51.28 | 51.43 | 4,397,822 | -1.27(-2.40%) |
Sep 28, 2020 | 52.16 | 53.39 | 52.07 | 52.70 | 3,803,689 | +1.41(+2.74%) |
Sep 25, 2020 | 50.15 | 51.51 | 49.85 | 51.29 | 3,156,919 | +0.69(+1.36%) |
Sep 24, 2020 | 50.38 | 51.29 | 49.94 | 50.60 | 4,000,152 | -0.07(-0.13%) |
Sep 23, 2020 | 51.81 | 52.36 | 50.61 | 50.67 | 5,608,104 | -1.30(-2.49%) |
Sep 22, 2020 | 52.29 | 52.46 | 51.61 | 51.97 | 3,328,692 | -0.39(-0.75%) |
Sep 21, 2020 | 53.46 | 53.76 | 52.08 | 52.36 | 6,388,636 | -2.90(-5.25%) |
Sep 18, 2020 | 56.04 | 56.36 | 54.68 | 55.26 | 6,012,965 | -1.38(-2.44%) |
Sep 17, 2020 | 55.29 | 56.77 | 55.01 | 56.63 | 4,637,058 | +0.56(+1.00%) |
Sep 16, 2020 | 55.68 | 56.83 | 55.12 | 56.08 | 3,787,702 | +0.58(+1.04%) |
Sep 15, 2020 | 55.39 | 55.88 | 55.19 | 55.50 | 2,477,089 | +0.11(+0.20%) |
Sep 14, 2020 | 55.16 | 56.00 | 54.85 | 55.39 | 3,216,358 | +0.80(+1.47%) |
Sep 11, 2020 | 54.25 | 55.06 | 53.71 | 54.58 | 3,207,566 | +0.78(+1.46%) |
Sep 10, 2020 | 54.16 | 54.59 | 53.67 | 53.80 | 4,456,352 | -0.19(-0.35%) |
Sep 09, 2020 | 53.62 | 54.49 | 53.43 | 53.99 | 3,126,329 | +1.03(+1.95%) |
Sep 08, 2020 | 54.04 | 54.05 | 52.73 | 52.95 | 5,372,430 | -1.85(-3.37%) |
Sep 04, 2020 | 55.05 | 55.10 | 54.03 | 54.80 | 5,153,372 | +0.64(+1.19%) |
Sep 03, 2020 | 55.92 | 56.35 | 53.51 | 54.16 | 6,463,053 | -1.91(-3.41%) |
Sep 02, 2020 | 53.52 | 56.24 | 53.38 | 56.07 | 7,321,913 | +2.70(+5.06%) |
Sep 01, 2020 | 51.64 | 53.37 | 51.18 | 53.36 | 4,860,982 | +1.40(+2.69%) |
Aug 31, 2020 | 52.96 | 53.03 | 51.95 | 51.97 | 3,238,152 | -1.32(-2.48%) |
Aug 28, 2020 | 52.95 | 53.36 | 52.47 | 53.29 | 2,227,795 | +0.56(+1.06%) |
Aug 27, 2020 | 53.07 | 53.56 | 52.32 | 52.73 | 2,690,522 | -0.31(-0.58%) |
Aug 26, 2020 | 52.23 | 53.29 | 51.93 | 53.04 | 2,709,695 | +0.66(+1.26%) |
Aug 25, 2020 | 53.34 | 53.75 | 52.23 | 52.38 | 3,174,688 | -0.64(-1.21%) |
Aug 24, 2020 | 51.95 | 53.11 | 51.31 | 53.02 | 6,282,655 | +1.63(+3.17%) |
Aug 21, 2020 | 52.19 | 52.37 | 51.28 | 51.39 | 3,282,033 | -0.90(-1.73%) |
Aug 20, 2020 | 51.84 | 52.51 | 51.49 | 52.29 | 2,557,567 | -0.15(-0.28%) |
Aug 19, 2020 | 53.00 | 53.32 | 52.32 | 52.44 | 4,146,389 | -0.68(-1.28%) |
Aug 18, 2020 | 53.72 | 53.98 | 53.07 | 53.12 | 3,204,992 | -0.43(-0.80%) |
Aug 17, 2020 | 54.16 | 54.48 | 53.51 | 53.55 | 2,596,082 | -0.65(-1.20%) |
Aug 14, 2020 | 53.57 | 54.59 | 53.32 | 54.20 | 2,859,157 | +0.13(+0.24%) |
Aug 13, 2020 | 53.82 | 54.49 | 53.57 | 54.07 | 4,369,018 | -0.31(-0.57%) |
Aug 12, 2020 | 54.99 | 55.45 | 54.35 | 54.38 | 5,745,973 | +0.98(+1.83%) |
Aug 11, 2020 | 54.97 | 55.76 | 53.29 | 53.40 | 10,573,167 | -0.34(-0.64%) |
Aug 10, 2020 | 52.20 | 53.86 | 52.14 | 53.75 | 4,421,468 | +1.68(+3.22%) |
Aug 07, 2020 | 50.75 | 52.08 | 50.15 | 52.07 | 3,427,641 | +1.08(+2.12%) |
Aug 06, 2020 | 51.41 | 51.47 | 50.68 | 50.99 | 6,106,661 | -0.02(-0.04%) |
Aug 05, 2020 | 50.16 | 51.60 | 50.11 | 51.01 | 5,301,964 | +1.46(+2.95%) |
Aug 04, 2020 | 48.81 | 49.87 | 48.57 | 49.54 | 5,035,255 | +0.65(+1.33%) |
Aug 03, 2020 | 49.42 | 49.70 | 48.82 | 48.89 | 5,117,326 | -0.95(-1.91%) |
Jul 31, 2020 | 50.11 | 51.22 | 49.31 | 49.84 | 5,183,524 | -0.26(-0.52%) |
Jul 30, 2020 | 49.91 | 50.73 | 48.61 | 50.10 | 7,064,842 | -1.36(-2.64%) |
Jul 29, 2020 | 49.72 | 51.57 | 49.72 | 51.46 | 4,564,960 | +1.39(+2.78%) |
Jul 28, 2020 | 50.64 | 51.20 | 50.03 | 50.07 | 4,507,440 | -1.23(-2.40%) |
Jul 27, 2020 | 50.62 | 51.68 | 50.08 | 51.30 | 2,908,915 | +0.74(+1.47%) |
Jul 24, 2020 | 51.09 | 51.36 | 50.21 | 50.56 | 5,372,002 | -0.74(-1.45%) |
Jul 23, 2020 | 50.33 | 51.42 | 50.09 | 51.30 | 4,615,824 | +0.85(+1.69%) |
Jul 22, 2020 | 49.63 | 50.51 | 49.48 | 50.45 | 1,921,769 | +0.46(+0.93%) |
Jul 21, 2020 | 49.53 | 50.41 | 49.30 | 49.99 | 4,907,977 | +0.72(+1.47%) |
Jul 20, 2020 | 50.12 | 50.43 | 49.24 | 49.27 | 3,083,599 | -1.27(-2.51%) |
Jul 17, 2020 | 50.97 | 51.43 | 50.52 | 50.54 | 2,869,081 | -0.24(-0.47%) |
Jul 16, 2020 | 50.52 | 51.32 | 50.23 | 50.78 | 2,402,711 | -0.07(-0.15%) |
Jul 15, 2020 | 50.73 | 51.17 | 49.89 | 50.85 | 3,657,448 | +1.12(+2.26%) |
Jul 14, 2020 | 48.58 | 49.88 | 48.18 | 49.73 | 3,225,448 | +1.05(+2.15%) |
Jul 13, 2020 | 48.88 | 49.61 | 48.49 | 48.68 | 5,434,267 | +0.26(+0.54%) |
Jul 10, 2020 | 47.27 | 48.56 | 47.10 | 48.42 | 4,075,661 | +1.23(+2.61%) |
Jul 09, 2020 | 48.56 | 48.63 | 47.04 | 47.19 | 6,035,183 | -1.24(-2.56%) |
Jul 08, 2020 | 49.61 | 49.84 | 47.86 | 48.43 | 5,316,713 | -1.26(-2.54%) |
Jul 07, 2020 | 49.95 | 50.41 | 49.24 | 49.69 | 4,235,630 | -0.93(-1.83%) |
Jul 06, 2020 | 50.73 | 50.92 | 49.72 | 50.62 | 4,398,678 | +0.82(+1.66%) |
Jul 02, 2020 | 49.14 | 50.26 | 49.04 | 49.79 | 5,473,305 | +1.30(+2.68%) |
Jul 01, 2020 | 49.24 | 49.90 | 48.26 | 48.50 | 4,895,807 | -0.75(-1.52%) |
Jun 30, 2020 | 48.30 | 49.56 | 48.10 | 49.25 | 5,605,795 | +0.61(+1.26%) |
Jun 29, 2020 | 48.19 | 49.11 | 48.00 | 48.64 | 3,763,922 | +0.97(+2.04%) |
Jun 26, 2020 | 48.99 | 48.99 | 47.22 | 47.66 | 8,188,543 | -1.55(-3.15%) |
Jun 25, 2020 | 47.97 | 49.34 | 47.10 | 49.21 | 4,811,258 | +1.44(+3.01%) |
Jun 24, 2020 | 48.70 | 48.96 | 47.66 | 47.77 | 5,321,138 | -1.27(-2.59%) |
Jun 23, 2020 | 49.84 | 49.97 | 48.73 | 49.04 | 5,900,856 | -0.06(-0.13%) |
Jun 22, 2020 | 48.77 | 49.82 | 47.81 | 49.11 | 5,168,608 | +0.35(+0.72%) |
Jun 19, 2020 | 50.22 | 50.82 | 48.50 | 48.76 | 9,857,193 | +0.02(+0.04%) |
Jun 18, 2020 | 48.47 | 49.40 | 48.22 | 48.74 | 5,173,260 | -0.18(-0.36%) |
Jun 17, 2020 | 49.78 | 49.93 | 48.76 | 48.91 | 2,994,817 | -0.33(-0.68%) |
Jun 16, 2020 | 50.17 | 50.59 | 48.51 | 49.25 | 6,073,610 | +1.06(+2.19%) |
Jun 15, 2020 | 45.79 | 48.55 | 45.43 | 48.19 | 6,085,980 | +0.91(+1.92%) |
Jun 12, 2020 | 48.36 | 48.42 | 46.15 | 47.28 | 6,158,804 | +0.95(+2.06%) |
Jun 11, 2020 | 47.38 | 48.36 | 45.54 | 46.33 | 8,852,362 | -3.43(-6.89%) |
Jun 10, 2020 | 51.84 | 51.92 | 49.70 | 49.76 | 9,442,837 | -2.09(-4.02%) |
Jun 09, 2020 | 51.85 | 52.90 | 51.26 | 51.84 | 6,600,266 | -1.03(-1.95%) |
Jun 08, 2020 | 52.48 | 53.07 | 51.74 | 52.87 | 7,891,486 | +0.83(+1.60%) |
Jun 05, 2020 | 51.99 | 54.38 | 51.91 | 52.04 | 12,108,743 | +1.08(+2.11%) |
Jun 04, 2020 | 50.19 | 51.03 | 50.13 | 50.96 | 4,252,458 | +0.37(+0.73%) |
Jun 03, 2020 | 49.46 | 51.05 | 49.37 | 50.59 | 7,392,889 | +1.79(+3.67%) |
Jun 02, 2020 | 47.23 | 48.80 | 47.11 | 48.80 | 8,108,951 | +1.64(+3.48%) |
Jun 01, 2020 | 46.66 | 47.37 | 46.39 | 47.16 | 5,938,437 | +0.14(+0.30%) |
May 29, 2020 | 46.54 | 47.13 | 45.82 | 47.02 | 7,082,295 | +0.21(+0.46%) |
May 28, 2020 | 46.12 | 47.36 | 44.71 | 46.81 | 7,843,786 | +1.24(+2.73%) |
May 27, 2020 | 46.96 | 47.66 | 45.38 | 45.57 | 7,298,056 | -0.84(-1.81%) |
May 26, 2020 | 46.39 | 47.10 | 46.12 | 46.41 | 6,510,860 | +1.55(+3.45%) |
May 22, 2020 | 44.67 | 44.99 | 43.95 | 44.86 | 3,211,458 | -0.17(-0.37%) |
May 21, 2020 | 45.00 | 45.95 | 44.51 | 45.02 | 6,937,848 | +0.00(+0.00%) |
May 20, 2020 | 44.80 | 45.30 | 44.65 | 45.02 | 5,879,828 | +1.00(+2.28%) |
May 19, 2020 | 44.04 | 45.06 | 43.10 | 44.02 | 6,688,753 | -0.29(-0.67%) |
May 18, 2020 | 43.44 | 44.76 | 43.37 | 44.31 | 12,237,155 | +2.44(+5.83%) |
May 15, 2020 | 41.24 | 42.23 | 40.91 | 41.87 | 3,176,616 | +0.18(+0.44%) |
May 14, 2020 | 39.52 | 41.73 | 38.54 | 41.69 | 8,545,346 | +1.24(+3.08%) |
May 13, 2020 | 41.57 | 41.77 | 39.97 | 40.44 | 4,798,622 | -1.64(-3.90%) |
May 12, 2020 | 42.82 | 43.82 | 42.06 | 42.08 | 4,271,897 | -0.48(-1.13%) |
May 11, 2020 | 42.45 | 42.95 | 41.47 | 42.56 | 5,054,744 | -0.67(-1.56%) |
May 08, 2020 | 41.73 | 43.35 | 41.50 | 43.24 | 5,184,768 | +2.00(+4.85%) |
May 07, 2020 | 40.96 | 41.73 | 40.87 | 41.24 | 4,627,131 | +0.66(+1.64%) |
May 06, 2020 | 41.27 | 41.99 | 40.40 | 40.57 | 6,087,561 | -0.60(-1.45%) |
May 05, 2020 | 42.36 | 43.46 | 40.91 | 41.17 | 8,672,158 | -0.03(-0.07%) |
May 04, 2020 | 41.01 | 41.25 | 40.20 | 41.20 | 6,292,951 | -0.32(-0.78%) |
May 01, 2020 | 42.40 | 43.13 | 41.28 | 41.52 | 4,974,520 | -1.80(-4.15%) |
Apr 30, 2020 | 43.38 | 44.31 | 42.88 | 43.32 | 7,569,125 | -1.06(-2.39%) |
Apr 29, 2020 | 44.12 | 45.26 | 43.82 | 44.38 | 9,007,229 | +1.62(+3.79%) |
Apr 28, 2020 | 41.46 | 43.30 | 41.46 | 42.76 | 10,423,796 | +2.39(+5.91%) |
Apr 27, 2020 | 38.92 | 40.80 | 38.75 | 40.37 | 6,147,258 | +1.77(+4.58%) |
Apr 24, 2020 | 38.42 | 38.92 | 37.79 | 38.60 | 5,787,615 | +0.65(+1.70%) |
Apr 23, 2020 | 37.00 | 38.68 | 36.86 | 37.96 | 5,517,858 | +1.23(+3.34%) |
Apr 22, 2020 | 36.87 | 37.22 | 36.22 | 36.73 | 4,047,052 | +0.74(+2.05%) |
Apr 21, 2020 | 35.51 | 36.34 | 35.27 | 35.99 | 5,460,994 | -0.60(-1.64%) |
Apr 20, 2020 | 35.82 | 37.45 | 35.34 | 36.59 | 8,681,693 | +1.25(+3.55%) |
Apr 17, 2020 | 34.54 | 35.71 | 34.39 | 35.34 | 7,740,410 | +1.97(+5.91%) |
Apr 16, 2020 | 32.83 | 33.46 | 32.09 | 33.37 | 5,777,980 | +0.60(+1.83%) |
Apr 15, 2020 | 34.17 | 34.22 | 32.71 | 32.77 | 5,938,863 | -2.63(-7.44%) |
Apr 14, 2020 | 36.35 | 36.89 | 35.15 | 35.41 | 5,210,888 | +0.10(+0.29%) |
Apr 13, 2020 | 37.05 | 37.24 | 34.97 | 35.30 | 6,430,730 | -2.27(-6.03%) |
Apr 09, 2020 | 37.04 | 38.28 | 36.73 | 37.57 | 10,087,650 | +1.77(+4.94%) |
Apr 08, 2020 | 34.78 | 36.10 | 34.24 | 35.80 | 7,402,046 | +1.47(+4.29%) |
Apr 07, 2020 | 34.59 | 35.70 | 34.24 | 34.33 | 10,402,132 | +1.72(+5.28%) |
Apr 06, 2020 | 31.31 | 32.83 | 30.84 | 32.60 | 7,931,921 | +3.24(+11.04%) |
Apr 03, 2020 | 29.93 | 30.84 | 29.04 | 29.36 | 5,814,751 | -0.59(-1.97%) |
Apr 02, 2020 | 29.92 | 31.65 | 29.38 | 29.95 | 7,217,095 | -0.01(-0.03%) |
Apr 01, 2020 | 29.84 | 30.88 | 29.71 | 29.96 | 8,371,447 | -1.46(-4.63%) |
Mar 31, 2020 | 32.40 | 33.75 | 31.23 | 31.42 | 8,981,667 | +0.44(+1.43%) |
Mar 30, 2020 | 30.67 | 31.14 | 29.57 | 30.97 | 6,922,994 | -0.19(-0.62%) |
Mar 27, 2020 | 31.44 | 32.06 | 30.53 | 31.17 | 6,509,425 | -1.95(-5.90%) |
Mar 26, 2020 | 30.89 | 33.29 | 29.95 | 33.12 | 9,359,308 | +2.51(+8.19%) |
Mar 25, 2020 | 30.17 | 32.65 | 29.14 | 30.61 | 8,482,968 | +0.71(+2.37%) |
Mar 24, 2020 | 27.97 | 30.27 | 27.64 | 29.91 | 11,036,111 | +3.69(+14.05%) |
Mar 23, 2020 | 27.96 | 28.63 | 26.10 | 26.22 | 7,923,312 | -2.77(-9.56%) |
Mar 20, 2020 | 29.97 | 31.31 | 27.90 | 28.99 | 10,403,727 | -0.18(-0.60%) |
Mar 19, 2020 | 29.27 | 30.98 | 27.75 | 29.17 | 7,409,469 | -0.37(-1.25%) |
Mar 18, 2020 | 30.82 | 32.02 | 26.77 | 29.54 | 9,699,489 | -3.64(-10.97%) |
Mar 17, 2020 | 32.32 | 34.36 | 30.65 | 33.18 | 9,645,294 | +1.62(+5.14%) |
Mar 16, 2020 | 30.31 | 33.14 | 29.14 | 31.55 | 10,062,384 | -2.63(-7.68%) |
Mar 13, 2020 | 32.54 | 34.24 | 31.49 | 34.18 | 11,437,381 | +3.52(+11.48%) |
Mar 12, 2020 | 31.47 | 32.72 | 30.34 | 30.66 | 13,498,839 | -3.11(-9.22%) |
Mar 11, 2020 | 33.75 | 34.65 | 33.23 | 33.77 | 11,468,875 | -1.35(-3.83%) |
Mar 10, 2020 | 34.10 | 35.23 | 33.14 | 35.12 | 10,779,797 | +2.74(+8.45%) |
Mar 09, 2020 | 34.06 | 34.94 | 32.25 | 32.38 | 17,659,392 | -4.93(-13.21%) |
Mar 06, 2020 | 37.81 | 38.80 | 36.76 | 37.31 | 15,816,653 | -1.77(-4.53%) |
Mar 05, 2020 | 39.27 | 40.31 | 38.94 | 39.08 | 9,546,523 | -1.60(-3.94%) |
Mar 04, 2020 | 41.09 | 41.09 | 39.13 | 40.68 | 16,367,522 | +0.48(+1.19%) |
Mar 03, 2020 | 41.38 | 42.62 | 40.05 | 40.21 | 11,083,284 | -1.21(-2.91%) |
Mar 02, 2020 | 39.67 | 41.45 | 39.16 | 41.41 | 10,640,883 | +1.89(+4.78%) |
Feb 28, 2020 | 39.73 | 40.26 | 38.75 | 39.52 | 14,731,441 | -2.00(-4.81%) |
Feb 27, 2020 | 42.21 | 43.46 | 41.49 | 41.52 | 9,596,582 | -1.74(-4.02%) |
Feb 26, 2020 | 44.17 | 44.21 | 42.70 | 43.26 | 10,438,690 | -0.19(-0.44%) |
Feb 25, 2020 | 46.23 | 46.23 | 43.04 | 43.46 | 11,641,992 | -2.73(-5.91%) |
Feb 24, 2020 | 46.32 | 46.68 | 45.41 | 46.18 | 7,740,933 | -1.81(-3.78%) |
Feb 21, 2020 | 47.80 | 48.17 | 47.62 | 48.00 | 4,406,046 | -0.11(-0.23%) |
Feb 20, 2020 | 48.75 | 49.11 | 47.84 | 48.11 | 5,425,385 | -0.87(-1.78%) |
Feb 19, 2020 | 49.11 | 49.38 | 48.78 | 48.98 | 6,986,167 | +0.05(+0.11%) |
Feb 18, 2020 | 48.90 | 49.48 | 48.12 | 48.92 | 9,097,008 | +0.31(+0.64%) |
Feb 14, 2020 | 48.84 | 49.10 | 48.18 | 48.61 | 6,460,562 | -0.16(-0.32%) |
Feb 13, 2020 | 48.67 | 49.11 | 48.27 | 48.77 | 4,633,408 | -0.26(-0.52%) |
Feb 12, 2020 | 48.44 | 49.32 | 48.41 | 49.02 | 4,229,476 | +0.79(+1.63%) |
Feb 11, 2020 | 47.69 | 49.07 | 47.68 | 48.23 | 6,127,029 | +0.83(+1.76%) |
Feb 10, 2020 | 47.89 | 48.24 | 47.14 | 47.40 | 6,014,529 | -0.70(-1.47%) |
Feb 07, 2020 | 48.77 | 48.83 | 47.72 | 48.11 | 5,981,779 | -1.15(-2.34%) |
Feb 06, 2020 | 49.89 | 49.89 | 48.68 | 49.26 | 8,465,645 | -0.25(-0.50%) |
Feb 05, 2020 | 48.77 | 49.87 | 48.30 | 49.51 | 10,132,539 | +1.26(+2.62%) |
Feb 04, 2020 | 48.00 | 48.57 | 47.48 | 48.24 | 10,272,024 | +0.81(+1.72%) |