Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.40 | 28.78 | 27.52 | 27.57 | 42,803,328 | -0.86(-3.02%) |
Jan 28, 2021 | 28.17 | 28.65 | 27.97 | 28.43 | 31,147,486 | +0.59(+2.12%) |
Jan 27, 2021 | 28.53 | 28.64 | 27.61 | 27.84 | 48,791,300 | -1.12(-3.86%) |
Jan 26, 2021 | 29.98 | 30.02 | 28.94 | 28.96 | 30,340,642 | -0.79(-2.67%) |
Jan 25, 2021 | 29.42 | 29.85 | 29.17 | 29.75 | 30,882,258 | +0.31(+1.07%) |
Jan 22, 2021 | 28.92 | 29.59 | 28.75 | 29.44 | 26,522,354 | -0.09(-0.31%) |
Jan 21, 2021 | 29.83 | 29.93 | 29.46 | 29.53 | 30,601,384 | -0.42(-1.42%) |
Jan 20, 2021 | 30.25 | 30.30 | 29.81 | 29.96 | 32,396,832 | -0.16(-0.52%) |
Jan 19, 2021 | 29.91 | 30.49 | 29.79 | 30.11 | 46,576,368 | +0.54(+1.84%) |
Jan 15, 2021 | 30.53 | 30.92 | 29.36 | 29.57 | 99,684,216 | -2.50(-7.80%) |
Jan 14, 2021 | 31.44 | 32.39 | 31.39 | 32.07 | 60,389,624 | +0.88(+2.81%) |
Jan 13, 2021 | 31.21 | 31.62 | 31.04 | 31.19 | 38,692,996 | -0.13(-0.41%) |
Jan 12, 2021 | 31.38 | 31.86 | 31.06 | 31.32 | 63,987,040 | +0.65(+2.11%) |
Jan 11, 2021 | 30.12 | 30.97 | 29.83 | 30.68 | 36,560,128 | +0.05(+0.15%) |
Jan 08, 2021 | 31.02 | 31.05 | 30.15 | 30.63 | 35,027,256 | -0.22(-0.72%) |
Jan 07, 2021 | 30.99 | 31.56 | 30.75 | 30.85 | 54,846,024 | +0.68(+2.26%) |
Jan 06, 2021 | 29.44 | 30.45 | 29.34 | 30.17 | 79,612,120 | +1.99(+7.08%) |
Jan 05, 2021 | 27.77 | 28.56 | 27.52 | 28.17 | 40,447,388 | +0.77(+2.79%) |
Jan 04, 2021 | 27.98 | 28.08 | 27.13 | 27.41 | 34,019,116 | -0.44(-1.59%) |
Dec 31, 2020 | 27.85 | 27.85 | 27.85 | 20,053,852 | +0.40(+1.45%) | |
Dec 30, 2020 | 27.50 | 27.72 | 27.36 | 27.45 | 20,053,852 | -0.03(-0.10%) |
Dec 29, 2020 | 27.82 | 27.84 | 27.45 | 27.48 | 21,173,720 | -0.14(-0.50%) |
Dec 28, 2020 | 27.76 | 28.13 | 27.60 | 27.62 | 23,446,474 | +0.08(+0.30%) |
Dec 24, 2020 | 27.95 | 28.04 | 27.37 | 27.54 | 15,651,288 | -0.47(-1.68%) |
Dec 23, 2020 | 27.02 | 28.14 | 27.01 | 28.01 | 41,540,444 | +1.28(+4.80%) |
Dec 22, 2020 | 27.36 | 27.43 | 26.71 | 26.73 | 27,801,080 | -0.54(-2.00%) |
Dec 21, 2020 | 27.29 | 27.58 | 26.61 | 27.27 | 57,102,888 | +0.50(+1.86%) |
Dec 18, 2020 | 27.20 | 27.33 | 26.58 | 26.77 | 58,207,444 | -0.42(-1.56%) |
Dec 17, 2020 | 27.50 | 27.59 | 27.16 | 27.20 | 46,440,376 | -0.17(-0.61%) |
Dec 16, 2020 | 27.35 | 27.60 | 27.21 | 27.36 | 38,138,628 | -0.07(-0.27%) |
Dec 15, 2020 | 26.88 | 27.47 | 26.67 | 27.44 | 42,116,032 | +1.01(+3.81%) |
Dec 14, 2020 | 27.26 | 27.47 | 26.31 | 26.43 | 30,724,544 | -0.41(-1.51%) |
Dec 11, 2020 | 26.78 | 27.12 | 26.46 | 26.84 | 32,268,828 | -0.38(-1.39%) |
Dec 10, 2020 | 26.50 | 27.28 | 26.34 | 27.21 | 34,345,296 | +0.41(+1.51%) |
Dec 09, 2020 | 26.98 | 26.98 | 26.40 | 26.81 | 38,213,260 | +0.10(+0.38%) |
Dec 08, 2020 | 26.79 | 27.04 | 26.21 | 26.71 | 34,841,920 | -0.37(-1.36%) |
Dec 07, 2020 | 27.15 | 27.34 | 26.83 | 27.08 | 34,296,576 | -0.19(-0.71%) |
Dec 04, 2020 | 27.22 | 27.66 | 27.08 | 27.27 | 51,112,420 | +0.36(+1.34%) |
Dec 03, 2020 | 26.71 | 27.21 | 26.57 | 26.91 | 44,693,672 | +0.27(+1.00%) |
Dec 02, 2020 | 25.83 | 26.75 | 25.69 | 26.64 | 38,441,484 | +0.75(+2.89%) |
Dec 01, 2020 | 25.98 | 26.47 | 25.88 | 25.89 | 45,429,472 | +0.66(+2.60%) |
Nov 30, 2020 | 26.24 | 26.36 | 25.18 | 25.24 | 52,180,364 | -1.02(-3.90%) |
Nov 27, 2020 | 26.38 | 26.42 | 26.01 | 26.26 | 21,977,058 | -0.12(-0.45%) |
Nov 25, 2020 | 26.14 | 26.48 | 25.84 | 26.38 | 42,125,748 | -0.02(-0.07%) |
Nov 24, 2020 | 25.34 | 26.51 | 25.23 | 26.40 | 87,179,608 | +2.06(+8.45%) |
Nov 23, 2020 | 23.95 | 24.40 | 23.87 | 24.34 | 43,996,768 | +0.83(+3.53%) |
Nov 20, 2020 | 24.03 | 24.21 | 23.50 | 23.51 | 41,685,260 | -0.63(-2.60%) |
Nov 19, 2020 | 23.25 | 24.20 | 23.04 | 24.14 | 48,217,992 | +1.02(+4.39%) |
Nov 18, 2020 | 23.21 | 23.95 | 23.13 | 23.13 | 47,994,408 | +0.02(+0.08%) |
Nov 17, 2020 | 22.64 | 23.21 | 22.63 | 23.11 | 31,945,118 | +0.13(+0.56%) |
Nov 16, 2020 | 23.06 | 23.10 | 22.51 | 22.98 | 40,012,236 | +0.77(+3.45%) |
Nov 13, 2020 | 22.07 | 22.31 | 21.90 | 22.21 | 32,612,114 | +0.24(+1.09%) |
Nov 12, 2020 | 22.07 | 22.29 | 21.74 | 21.97 | 37,391,256 | -0.35(-1.57%) |
Nov 11, 2020 | 22.36 | 22.65 | 22.15 | 22.32 | 41,489,348 | +0.00(+0.00%) |
Nov 10, 2020 | 22.48 | 22.49 | 22.02 | 22.32 | 53,082,124 | -0.03(-0.12%) |
Nov 09, 2020 | 22.18 | 22.95 | 21.50 | 22.35 | 110,507,496 | +2.13(+10.54%) |
Nov 06, 2020 | 20.76 | 20.83 | 20.15 | 20.22 | 31,969,428 | -0.39(-1.88%) |
Nov 05, 2020 | 20.20 | 20.83 | 20.17 | 20.61 | 41,484,788 | +0.51(+2.53%) |
Nov 04, 2020 | 19.98 | 20.72 | 19.45 | 20.10 | 51,367,084 | -0.19(-0.95%) |
Nov 03, 2020 | 20.49 | 20.67 | 20.20 | 20.29 | 41,731,432 | +0.17(+0.87%) |
Nov 02, 2020 | 19.93 | 20.19 | 19.47 | 20.12 | 41,755,700 | +0.41(+2.10%) |
Oct 30, 2020 | 19.38 | 19.71 | 19.14 | 19.70 | 37,674,400 | +0.28(+1.47%) |
Oct 29, 2020 | 19.34 | 19.64 | 19.07 | 19.42 | 50,263,288 | -0.04(-0.19%) |
Oct 28, 2020 | 19.50 | 19.73 | 19.11 | 19.46 | 59,661,832 | -0.59(-2.93%) |
Oct 27, 2020 | 20.77 | 20.77 | 20.04 | 20.04 | 53,956,820 | -0.81(-3.88%) |
Oct 26, 2020 | 21.10 | 21.15 | 20.76 | 20.85 | 36,989,460 | -0.53(-2.49%) |
Oct 23, 2020 | 21.66 | 21.67 | 21.23 | 21.39 | 26,733,718 | +0.03(+0.13%) |
Oct 22, 2020 | 20.82 | 21.42 | 20.77 | 21.36 | 35,025,780 | +0.51(+2.42%) |
Oct 21, 2020 | 20.96 | 21.08 | 20.76 | 20.85 | 32,101,192 | -0.10(-0.48%) |
Oct 20, 2020 | 20.88 | 21.25 | 20.84 | 20.95 | 37,813,948 | +0.25(+1.20%) |
Oct 19, 2020 | 21.03 | 21.04 | 20.68 | 20.71 | 40,691,408 | -0.29(-1.40%) |
Oct 16, 2020 | 21.14 | 21.34 | 20.77 | 21.00 | 46,962,724 | -0.08(-0.39%) |
Oct 15, 2020 | 21.18 | 21.21 | 20.90 | 21.08 | 65,603,608 | -0.28(-1.29%) |
Oct 14, 2020 | 22.30 | 22.44 | 21.34 | 21.36 | 82,120,936 | -1.37(-6.02%) |
Oct 13, 2020 | 23.35 | 23.43 | 22.69 | 22.73 | 32,566,338 | -0.86(-3.66%) |
Oct 12, 2020 | 23.15 | 23.65 | 23.10 | 23.59 | 28,126,926 | +0.35(+1.50%) |
Oct 09, 2020 | 23.32 | 23.43 | 22.97 | 23.24 | 30,710,308 | +0.00(+0.00%) |
Oct 08, 2020 | 22.86 | 23.27 | 22.66 | 23.24 | 28,818,108 | +0.45(+1.97%) |
Oct 07, 2020 | 22.43 | 22.90 | 22.41 | 22.79 | 37,712,248 | +0.58(+2.61%) |
Oct 06, 2020 | 22.67 | 22.97 | 22.08 | 22.21 | 33,722,612 | -0.25(-1.10%) |
Oct 05, 2020 | 22.25 | 22.60 | 22.25 | 22.46 | 24,605,602 | +0.42(+1.92%) |
Oct 02, 2020 | 21.27 | 22.13 | 21.20 | 22.04 | 28,562,754 | +0.39(+1.83%) |
Oct 01, 2020 | 21.65 | 21.87 | 21.28 | 21.64 | 42,318,080 | +0.05(+0.21%) |
Sep 30, 2020 | 21.46 | 21.93 | 21.36 | 21.60 | 46,879,544 | +0.23(+1.07%) |
Sep 29, 2020 | 21.79 | 21.79 | 21.19 | 21.37 | 41,837,260 | -0.51(-2.35%) |
Sep 28, 2020 | 22.04 | 22.30 | 21.83 | 21.88 | 44,721,368 | +0.17(+0.76%) |
Sep 25, 2020 | 21.24 | 21.78 | 21.14 | 21.72 | 32,907,718 | +0.29(+1.37%) |
Sep 24, 2020 | 21.09 | 21.79 | 20.72 | 21.42 | 47,145,460 | +0.45(+2.15%) |
Sep 23, 2020 | 21.84 | 22.17 | 20.97 | 20.97 | 49,700,164 | -0.75(-3.47%) |
Sep 22, 2020 | 22.03 | 22.38 | 21.62 | 21.73 | 43,293,912 | -0.36(-1.62%) |
Sep 21, 2020 | 22.46 | 22.52 | 21.79 | 22.08 | 61,137,824 | -1.00(-4.34%) |
Sep 18, 2020 | 22.91 | 23.33 | 22.87 | 23.09 | 125,353,680 | +0.02(+0.08%) |
Sep 17, 2020 | 23.18 | 23.35 | 22.87 | 23.07 | 56,077,616 | -0.55(-2.33%) |
Sep 16, 2020 | 22.85 | 23.88 | 22.74 | 23.62 | 56,366,064 | +0.76(+3.34%) |
Sep 15, 2020 | 22.93 | 23.00 | 22.56 | 22.86 | 45,664,144 | +0.06(+0.28%) |
Sep 14, 2020 | 22.40 | 22.94 | 22.26 | 22.79 | 54,191,472 | +0.50(+2.22%) |
Sep 11, 2020 | 21.97 | 22.34 | 21.78 | 22.30 | 37,949,048 | +0.29(+1.34%) |
Sep 10, 2020 | 22.07 | 22.66 | 21.92 | 22.00 | 59,002,500 | +0.10(+0.46%) |
Sep 09, 2020 | 22.06 | 22.11 | 21.77 | 21.90 | 53,779,856 | -0.12(-0.54%) |
Sep 08, 2020 | 22.30 | 22.55 | 21.81 | 22.02 | 53,384,552 | -0.75(-3.31%) |
Sep 04, 2020 | 22.97 | 23.14 | 22.28 | 22.77 | 53,062,920 | +0.25(+1.10%) |
Sep 03, 2020 | 22.78 | 23.30 | 22.32 | 22.52 | 46,062,456 | -0.05(-0.20%) |
Sep 02, 2020 | 22.06 | 22.65 | 21.98 | 22.57 | 43,895,880 | +0.48(+2.16%) |
Sep 01, 2020 | 22.07 | 22.35 | 21.81 | 22.09 | 33,230,122 | -0.09(-0.41%) |
Aug 31, 2020 | 22.50 | 22.52 | 22.13 | 22.18 | 30,029,452 | -0.50(-2.19%) |
Aug 28, 2020 | 22.74 | 22.75 | 22.36 | 22.68 | 28,082,470 | +0.09(+0.41%) |
Aug 27, 2020 | 22.04 | 22.76 | 22.02 | 22.59 | 39,936,344 | +0.51(+2.29%) |
Aug 26, 2020 | 22.52 | 22.58 | 22.08 | 22.08 | 30,833,054 | -0.52(-2.32%) |
Aug 25, 2020 | 22.73 | 22.86 | 22.32 | 22.61 | 38,165,480 | +0.11(+0.49%) |
Aug 24, 2020 | 21.86 | 22.52 | 21.69 | 22.50 | 40,143,980 | +0.78(+3.60%) |
Aug 21, 2020 | 21.72 | 21.96 | 21.61 | 21.72 | 29,607,138 | -0.10(-0.46%) |
Aug 20, 2020 | 21.81 | 21.99 | 21.68 | 21.82 | 39,183,972 | -0.29(-1.33%) |
Aug 19, 2020 | 22.06 | 22.41 | 21.90 | 22.11 | 36,605,904 | +0.03(+0.12%) |
Aug 18, 2020 | 22.43 | 22.46 | 22.06 | 22.08 | 32,267,070 | -0.39(-1.76%) |
Aug 17, 2020 | 22.99 | 23.09 | 22.45 | 22.48 | 39,881,036 | -0.76(-3.28%) |
Aug 14, 2020 | 22.77 | 23.42 | 22.63 | 23.24 | 29,112,270 | +0.26(+1.12%) |
Aug 13, 2020 | 22.92 | 23.18 | 22.67 | 22.98 | 29,801,414 | -0.16(-0.68%) |
Aug 12, 2020 | 23.87 | 24.01 | 22.71 | 23.14 | 46,685,868 | -0.12(-0.51%) |
Aug 11, 2020 | 23.23 | 24.01 | 23.15 | 23.26 | 59,842,216 | +0.57(+2.51%) |
Aug 10, 2020 | 23.17 | 23.41 | 22.25 | 22.69 | 55,085,064 | -0.34(-1.48%) |
Aug 07, 2020 | 22.17 | 23.17 | 22.05 | 23.03 | 50,371,292 | +0.76(+3.42%) |
Aug 06, 2020 | 22.23 | 22.51 | 22.16 | 22.27 | 48,614,260 | -0.06(-0.25%) |
Aug 05, 2020 | 22.32 | 22.64 | 22.27 | 22.32 | 36,210,676 | +0.16(+0.74%) |
Aug 04, 2020 | 22.14 | 22.22 | 21.98 | 22.16 | 30,702,282 | -0.06(-0.29%) |
Aug 03, 2020 | 22.19 | 22.41 | 21.87 | 22.22 | 30,438,558 | +0.03(+0.12%) |
Jul 31, 2020 | 22.41 | 22.56 | 22.03 | 22.19 | 49,811,692 | -0.36(-1.58%) |
Jul 30, 2020 | 23.05 | 23.09 | 22.41 | 22.55 | 55,707,948 | -1.03(-4.38%) |
Jul 29, 2020 | 23.28 | 23.62 | 22.87 | 23.59 | 34,356,800 | +0.23(+0.98%) |
Jul 28, 2020 | 23.17 | 23.51 | 23.17 | 23.36 | 33,334,122 | +0.04(+0.16%) |
Jul 27, 2020 | 23.80 | 23.80 | 23.10 | 23.32 | 37,980,344 | -0.70(-2.93%) |
Jul 24, 2020 | 24.22 | 24.56 | 23.97 | 24.02 | 43,019,628 | -0.08(-0.34%) |
Jul 23, 2020 | 23.93 | 24.25 | 23.51 | 24.11 | 55,493,140 | +0.08(+0.34%) |
Jul 22, 2020 | 23.91 | 24.11 | 23.62 | 24.02 | 44,833,776 | +0.05(+0.23%) |
Jul 21, 2020 | 22.64 | 24.04 | 22.61 | 23.97 | 63,875,780 | +1.49(+6.63%) |
Jul 20, 2020 | 22.62 | 22.76 | 22.32 | 22.48 | 42,266,348 | -0.35(-1.52%) |
Jul 17, 2020 | 23.32 | 23.46 | 22.74 | 22.83 | 43,331,476 | -0.47(-2.00%) |
Jul 16, 2020 | 22.79 | 23.87 | 22.71 | 23.29 | 53,192,308 | +0.10(+0.43%) |
Jul 15, 2020 | 22.85 | 23.37 | 22.73 | 23.19 | 67,431,216 | +1.01(+4.54%) |
Jul 14, 2020 | 21.88 | 22.31 | 21.34 | 22.19 | 129,954,808 | -1.06(-4.56%) |
Jul 13, 2020 | 23.62 | 23.82 | 22.82 | 23.25 | 55,743,824 | -0.05(-0.24%) |
Jul 10, 2020 | 22.12 | 23.36 | 22.09 | 23.30 | 61,739,728 | +1.31(+5.95%) |
Jul 09, 2020 | 22.41 | 22.67 | 21.69 | 21.99 | 41,620,400 | -0.48(-2.16%) |
Jul 08, 2020 | 22.36 | 22.67 | 22.02 | 22.48 | 41,960,432 | +0.10(+0.45%) |
Jul 07, 2020 | 23.05 | 23.07 | 22.27 | 22.38 | 40,293,684 | -0.94(-4.04%) |
Jul 06, 2020 | 23.62 | 23.80 | 22.85 | 23.32 | 51,316,804 | +0.14(+0.59%) |
Jul 02, 2020 | 23.56 | 23.94 | 22.96 | 23.18 | 40,457,816 | +0.23(+1.00%) |
Jul 01, 2020 | 23.54 | 23.74 | 22.81 | 22.95 | 40,981,916 | -0.47(-1.99%) |
Jun 30, 2020 | 23.06 | 23.67 | 23.03 | 23.42 | 50,930,164 | -0.09(-0.39%) |
Jun 29, 2020 | 23.41 | 23.69 | 23.11 | 23.51 | 47,772,424 | +0.33(+1.42%) |
Jun 26, 2020 | 23.88 | 24.15 | 23.10 | 23.18 | 88,726,216 | -1.86(-7.42%) |
Jun 25, 2020 | 23.75 | 25.08 | 23.69 | 25.04 | 49,228,396 | +1.14(+4.79%) |
Jun 24, 2020 | 24.56 | 24.73 | 23.78 | 23.90 | 62,650,248 | -1.02(-4.08%) |
Jun 23, 2020 | 25.41 | 25.88 | 24.88 | 24.91 | 51,658,400 | -0.11(-0.44%) |
Jun 22, 2020 | 24.95 | 25.27 | 24.60 | 25.02 | 35,819,960 | -0.23(-0.91%) |
Jun 19, 2020 | 25.62 | 25.66 | 24.71 | 25.25 | 78,581,512 | +0.05(+0.18%) |
Jun 18, 2020 | 24.79 | 25.54 | 24.64 | 25.20 | 36,745,260 | +0.09(+0.36%) |
Jun 17, 2020 | 26.07 | 26.12 | 25.02 | 25.11 | 42,212,104 | -0.98(-3.75%) |
Jun 16, 2020 | 26.92 | 27.13 | 25.41 | 26.09 | 57,864,472 | +0.28(+1.10%) |
Jun 15, 2020 | 24.57 | 25.97 | 24.30 | 25.81 | 52,758,376 | +0.22(+0.86%) |
Jun 12, 2020 | 25.62 | 25.83 | 25.02 | 25.59 | 56,075,372 | +1.08(+4.40%) |
Jun 11, 2020 | 24.88 | 26.00 | 24.43 | 24.51 | 82,594,376 | -2.67(-9.83%) |
Jun 10, 2020 | 29.55 | 29.58 | 27.13 | 27.18 | 89,582,912 | -2.67(-8.95%) |
Jun 09, 2020 | 29.68 | 30.26 | 28.83 | 29.85 | 56,238,360 | -0.63(-2.07%) |
Jun 08, 2020 | 30.10 | 30.58 | 29.51 | 30.48 | 75,342,104 | +1.51(+5.21%) |
Jun 05, 2020 | 31.00 | 31.00 | 28.78 | 28.97 | 117,669,288 | +1.33(+4.80%) |
Jun 04, 2020 | 26.97 | 27.67 | 26.20 | 27.65 | 67,513,976 | +1.27(+4.82%) |
Jun 03, 2020 | 25.97 | 26.70 | 25.93 | 26.38 | 55,472,356 | +1.31(+5.22%) |
Jun 02, 2020 | 25.23 | 25.61 | 24.85 | 25.07 | 42,655,404 | +0.28(+1.14%) |
Jun 01, 2020 | 24.34 | 25.24 | 24.12 | 24.78 | 37,427,236 | +0.57(+2.34%) |
May 29, 2020 | 24.24 | 24.77 | 23.87 | 24.22 | 56,164,568 | -0.69(-2.76%) |
May 28, 2020 | 25.91 | 25.95 | 24.81 | 24.90 | 56,352,084 | -0.67(-2.61%) |
May 27, 2020 | 25.43 | 25.85 | 24.55 | 25.57 | 67,697,232 | +1.55(+6.44%) |
May 26, 2020 | 22.92 | 24.25 | 22.91 | 24.02 | 63,047,188 | +1.91(+8.65%) |
May 22, 2020 | 22.36 | 22.41 | 21.88 | 22.11 | 33,245,688 | -0.27(-1.19%) |
May 21, 2020 | 22.36 | 22.73 | 22.25 | 22.38 | 30,999,902 | -0.05(-0.24%) |
May 20, 2020 | 22.41 | 22.63 | 22.29 | 22.43 | 49,489,104 | +0.52(+2.38%) |
May 19, 2020 | 22.87 | 23.01 | 21.88 | 21.91 | 52,694,788 | -1.34(-5.75%) |
May 18, 2020 | 22.46 | 23.41 | 22.27 | 23.25 | 60,898,412 | +1.88(+8.78%) |
May 15, 2020 | 21.67 | 21.80 | 21.11 | 21.37 | 56,420,124 | -0.64(-2.91%) |
May 14, 2020 | 20.25 | 22.50 | 20.15 | 22.01 | 96,104,048 | +1.40(+6.79%) |
May 13, 2020 | 21.91 | 21.91 | 20.13 | 20.61 | 98,528,024 | -1.38(-6.28%) |
May 12, 2020 | 22.83 | 23.11 | 21.96 | 21.99 | 58,474,684 | -0.68(-2.99%) |
May 11, 2020 | 22.97 | 23.08 | 22.51 | 22.67 | 56,184,888 | -0.59(-2.56%) |
May 08, 2020 | 23.46 | 23.59 | 23.08 | 23.26 | 58,772,612 | +0.18(+0.79%) |
May 07, 2020 | 23.41 | 23.88 | 23.00 | 23.08 | 57,230,004 | +0.12(+0.52%) |
May 06, 2020 | 23.73 | 23.90 | 22.77 | 22.96 | 64,362,672 | -0.64(-2.70%) |
May 05, 2020 | 24.68 | 24.93 | 23.54 | 23.60 | 63,251,740 | -0.92(-3.77%) |
May 04, 2020 | 24.17 | 24.61 | 23.85 | 24.52 | 38,281,624 | -0.22(-0.87%) |
May 01, 2020 | 25.55 | 25.58 | 24.46 | 24.74 | 39,254,756 | -1.31(-5.03%) |
Apr 30, 2020 | 26.29 | 26.55 | 25.64 | 26.05 | 32,867,250 | -0.85(-3.17%) |
Apr 29, 2020 | 26.99 | 27.31 | 26.59 | 26.90 | 42,903,232 | +1.01(+3.91%) |
Apr 28, 2020 | 26.54 | 26.83 | 25.64 | 25.89 | 39,231,132 | +0.41(+1.62%) |
Apr 27, 2020 | 24.54 | 25.63 | 24.35 | 25.47 | 44,145,884 | +1.34(+5.53%) |
Apr 24, 2020 | 24.03 | 24.47 | 23.64 | 24.14 | 39,227,100 | +0.35(+1.47%) |
Apr 23, 2020 | 24.16 | 24.40 | 23.69 | 23.79 | 42,714,044 | -0.24(-1.01%) |
Apr 22, 2020 | 24.66 | 24.73 | 23.94 | 24.03 | 31,289,816 | -0.04(-0.15%) |
Apr 21, 2020 | 24.12 | 24.43 | 23.76 | 24.07 | 46,711,528 | -0.75(-3.03%) |
Apr 20, 2020 | 24.51 | 25.90 | 24.14 | 24.82 | 50,657,292 | -0.63(-2.47%) |
Apr 17, 2020 | 25.24 | 25.81 | 24.93 | 25.45 | 52,400,904 | -0.35(-1.36%) |
Apr 16, 2020 | 25.36 | 25.36 | 23.90 | 25.80 | 58,894,988 | +0.30(+1.16%) |
Apr 15, 2020 | 26.10 | 26.10 | 25.30 | 25.50 | 46,675,812 | -1.56(-5.77%) |
Apr 14, 2020 | 28.59 | 29.14 | 26.50 | 27.06 | 71,636,264 | -1.12(-3.98%) |
Apr 13, 2020 | 29.79 | 29.80 | 28.16 | 28.18 | 40,196,632 | -1.59(-5.33%) |
Apr 09, 2020 | 27.90 | 30.41 | 27.89 | 29.77 | 69,727,312 | +2.62(+9.64%) |
Apr 08, 2020 | 26.31 | 27.33 | 25.72 | 27.15 | 47,069,436 | +1.35(+5.25%) |
Apr 07, 2020 | 27.57 | 27.60 | 25.74 | 25.80 | 43,737,616 | +0.13(+0.49%) |
Apr 06, 2020 | 24.58 | 25.85 | 24.57 | 25.67 | 40,203,240 | +2.15(+9.15%) |
Apr 03, 2020 | 24.21 | 24.53 | 23.23 | 23.52 | 36,509,184 | -0.89(-3.64%) |
Apr 02, 2020 | 23.73 | 24.68 | 23.65 | 24.41 | 36,927,812 | +0.58(+2.45%) |
Apr 01, 2020 | 24.23 | 24.54 | 23.49 | 23.82 | 54,055,696 | -1.91(-7.42%) |
Mar 31, 2020 | 26.37 | 26.68 | 25.25 | 25.73 | 41,131,280 | -1.09(-4.08%) |
Mar 30, 2020 | 27.22 | 27.33 | 25.90 | 26.83 | 45,973,924 | -0.32(-1.19%) |
Mar 27, 2020 | 26.92 | 28.06 | 26.07 | 27.15 | 43,431,784 | -0.56(-2.01%) |
Mar 26, 2020 | 26.21 | 28.15 | 26.07 | 27.71 | 50,763,780 | +1.73(+6.66%) |
Mar 25, 2020 | 26.00 | 27.17 | 24.90 | 25.98 | 59,479,248 | +0.04(+0.17%) |
Mar 24, 2020 | 24.17 | 26.16 | 23.61 | 25.93 | 54,212,124 | +3.29(+14.53%) |
Mar 23, 2020 | 23.55 | 24.09 | 22.51 | 22.64 | 52,475,432 | -1.12(-4.72%) |
Mar 20, 2020 | 25.72 | 25.78 | 23.47 | 23.76 | 82,436,048 | -1.61(-6.33%) |
Mar 19, 2020 | 24.80 | 26.10 | 23.57 | 25.37 | 59,240,940 | +0.15(+0.60%) |
Mar 18, 2020 | 24.84 | 25.90 | 24.12 | 25.21 | 57,851,068 | -1.35(-5.10%) |
Mar 17, 2020 | 24.77 | 27.46 | 23.21 | 26.57 | 64,790,388 | +2.81(+11.81%) |
Mar 16, 2020 | 23.62 | 26.21 | 23.58 | 23.76 | 64,084,180 | -3.94(-14.21%) |
Mar 13, 2020 | 27.03 | 28.47 | 24.90 | 27.70 | 87,398,896 | +3.53(+14.62%) |
Mar 12, 2020 | 26.73 | 27.67 | 24.16 | 24.16 | 76,152,312 | -4.82(-16.64%) |
Mar 11, 2020 | 30.53 | 30.73 | 28.70 | 28.99 | 49,935,112 | -2.47(-7.84%) |
Mar 10, 2020 | 31.05 | 31.45 | 28.94 | 31.45 | 44,680,104 | +2.17(+7.41%) |
Mar 09, 2020 | 30.23 | 30.91 | 28.89 | 29.28 | 59,402,660 | -3.97(-11.94%) |
Mar 06, 2020 | 33.18 | 33.79 | 32.57 | 33.26 | 63,309,928 | -1.62(-4.65%) |
Mar 05, 2020 | 35.87 | 35.87 | 34.58 | 34.88 | 50,210,388 | -2.24(-6.04%) |
Mar 04, 2020 | 36.77 | 37.15 | 35.83 | 37.12 | 37,782,036 | +0.78(+2.15%) |
Mar 03, 2020 | 37.71 | 38.47 | 35.89 | 36.34 | 50,278,196 | -1.55(-4.09%) |
Mar 02, 2020 | 36.74 | 37.91 | 35.38 | 37.89 | 49,319,692 | +1.26(+3.45%) |
Feb 28, 2020 | 37.04 | 37.54 | 35.64 | 36.63 | 79,976,096 | -1.45(-3.81%) |
Feb 27, 2020 | 38.84 | 39.74 | 38.04 | 38.08 | 45,918,688 | -1.50(-3.78%) |
Feb 26, 2020 | 40.78 | 40.93 | 39.57 | 39.58 | 30,527,850 | -0.88(-2.17%) |
Feb 25, 2020 | 41.51 | 41.85 | 40.31 | 40.46 | 34,692,236 | -1.14(-2.74%) |
Feb 24, 2020 | 41.77 | 42.10 | 41.48 | 41.60 | 25,720,678 | -1.17(-2.75%) |
Feb 21, 2020 | 42.57 | 42.90 | 42.23 | 42.77 | 24,233,838 | +0.32(+0.76%) |
Feb 20, 2020 | 42.14 | 42.51 | 41.86 | 42.45 | 17,800,480 | +0.22(+0.53%) |
Feb 19, 2020 | 42.37 | 42.46 | 42.12 | 42.22 | 17,394,314 | +0.09(+0.21%) |
Feb 18, 2020 | 43.01 | 43.15 | 41.72 | 42.13 | 25,010,318 | -1.10(-2.55%) |
Feb 14, 2020 | 43.16 | 43.32 | 42.81 | 43.24 | 17,316,034 | +0.09(+0.21%) |
Feb 13, 2020 | 42.70 | 43.19 | 42.64 | 43.15 | 13,945,237 | +0.30(+0.69%) |
Feb 12, 2020 | 43.24 | 43.48 | 42.82 | 42.85 | 18,575,442 | -0.18(-0.42%) |
Feb 11, 2020 | 43.11 | 43.34 | 42.99 | 43.03 | 15,261,082 | +0.20(+0.46%) |
Feb 10, 2020 | 42.74 | 42.91 | 42.52 | 42.83 | 20,211,164 | -0.06(-0.15%) |
Feb 07, 2020 | 42.80 | 43.04 | 42.57 | 42.90 | 14,693,252 | -0.13(-0.29%) |
Feb 06, 2020 | 43.43 | 43.49 | 42.90 | 43.02 | 20,363,192 | +0.16(+0.38%) |
Feb 05, 2020 | 42.50 | 42.94 | 42.39 | 42.86 | 22,701,010 | +0.93(+2.22%) |
Feb 04, 2020 | 42.32 | 42.44 | 41.92 | 41.93 | 16,874,048 | +0.12(+0.30%) |