Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.10 | 51.28 | 50.82 | 51.27 | 6,342,804 | +0.11(+0.22%) |
Nov 27, 2020 | 51.09 | 51.16 | 50.99 | 51.16 | 1,499,221 | +0.21(+0.42%) |
Nov 25, 2020 | 51.00 | 51.11 | 50.81 | 50.94 | 2,072,367 | -0.06(-0.13%) |
Nov 24, 2020 | 51.06 | 51.19 | 50.90 | 51.01 | 2,399,535 | +0.18(+0.35%) |
Nov 23, 2020 | 50.97 | 51.11 | 50.61 | 50.83 | 3,140,797 | +0.00(+0.01%) |
Nov 20, 2020 | 51.00 | 51.14 | 50.78 | 50.83 | 2,311,163 | -0.21(-0.42%) |
Nov 19, 2020 | 50.76 | 51.09 | 50.60 | 51.04 | 2,655,395 | +0.21(+0.42%) |
Nov 18, 2020 | 51.61 | 51.63 | 50.83 | 50.83 | 2,318,507 | -0.72(-1.40%) |
Nov 17, 2020 | 51.64 | 51.79 | 51.47 | 51.55 | 2,538,017 | -0.34(-0.66%) |
Nov 16, 2020 | 51.84 | 51.90 | 51.54 | 51.89 | 2,376,874 | +0.26(+0.50%) |
Nov 13, 2020 | 51.25 | 51.72 | 51.24 | 51.63 | 1,809,678 | +0.63(+1.24%) |
Nov 12, 2020 | 51.29 | 51.32 | 50.72 | 51.00 | 4,005,118 | -0.39(-0.76%) |
Nov 11, 2020 | 51.23 | 51.50 | 51.05 | 51.39 | 2,854,644 | +0.43(+0.84%) |
Nov 10, 2020 | 50.34 | 51.04 | 50.23 | 50.97 | 4,068,183 | +0.56(+1.10%) |
Nov 09, 2020 | 52.17 | 52.25 | 50.36 | 50.41 | 7,257,319 | -0.44(-0.86%) |
Nov 06, 2020 | 50.66 | 51.05 | 50.50 | 50.85 | 3,271,023 | +0.26(+0.51%) |
Nov 05, 2020 | 50.89 | 51.12 | 50.51 | 50.59 | 3,991,106 | +0.30(+0.59%) |
Nov 04, 2020 | 50.16 | 50.99 | 50.09 | 50.29 | 9,318,949 | +0.72(+1.46%) |
Nov 03, 2020 | 49.44 | 49.98 | 49.44 | 49.57 | 4,421,932 | +0.56(+1.14%) |
Nov 02, 2020 | 48.74 | 49.22 | 48.57 | 49.01 | 5,289,340 | +0.73(+1.52%) |
Oct 30, 2020 | 48.32 | 48.59 | 47.79 | 48.28 | 6,445,478 | -0.19(-0.40%) |
Oct 29, 2020 | 48.54 | 49.01 | 48.14 | 48.47 | 4,587,967 | -0.11(-0.23%) |
Oct 28, 2020 | 49.36 | 49.57 | 48.54 | 48.58 | 5,848,536 | -1.47(-2.93%) |
Oct 27, 2020 | 50.29 | 50.47 | 50.05 | 50.05 | 3,000,486 | -0.25(-0.50%) |
Oct 26, 2020 | 50.42 | 50.54 | 49.89 | 50.30 | 2,496,940 | -0.54(-1.06%) |
Oct 23, 2020 | 50.86 | 50.89 | 50.51 | 50.84 | 1,777,669 | +0.11(+0.22%) |
Oct 22, 2020 | 50.52 | 50.82 | 50.34 | 50.73 | 1,696,576 | +0.22(+0.44%) |
Oct 21, 2020 | 50.56 | 50.86 | 50.48 | 50.50 | 2,385,843 | -0.11(-0.22%) |
Oct 20, 2020 | 50.75 | 51.06 | 50.51 | 50.61 | 2,484,807 | +0.06(+0.13%) |
Oct 19, 2020 | 51.37 | 51.49 | 50.45 | 50.55 | 2,614,707 | -0.74(-1.44%) |
Oct 16, 2020 | 51.29 | 51.62 | 51.24 | 51.29 | 1,773,719 | +0.13(+0.25%) |
Oct 15, 2020 | 50.77 | 51.22 | 50.73 | 51.16 | 1,790,586 | -0.05(-0.09%) |
Oct 14, 2020 | 51.57 | 51.70 | 51.07 | 51.21 | 1,811,783 | -0.31(-0.59%) |
Oct 13, 2020 | 51.58 | 51.81 | 51.35 | 51.51 | 2,071,754 | -0.19(-0.36%) |
Oct 12, 2020 | 51.43 | 51.90 | 51.35 | 51.70 | 2,787,370 | +0.49(+0.96%) |
Oct 09, 2020 | 50.96 | 51.32 | 50.89 | 51.21 | 2,012,970 | +0.42(+0.82%) |
Oct 08, 2020 | 50.60 | 50.79 | 50.57 | 50.79 | 2,496,782 | +0.34(+0.68%) |
Oct 07, 2020 | 50.10 | 50.59 | 50.08 | 50.45 | 2,206,388 | +0.60(+1.21%) |
Oct 06, 2020 | 50.26 | 50.54 | 49.75 | 49.84 | 6,454,702 | -0.39(-0.77%) |
Oct 05, 2020 | 49.77 | 50.26 | 49.73 | 50.23 | 1,865,162 | +0.63(+1.27%) |
Oct 02, 2020 | 49.26 | 49.83 | 49.25 | 49.60 | 3,747,624 | -0.24(-0.48%) |
Oct 01, 2020 | 49.89 | 50.04 | 49.58 | 49.84 | 2,756,904 | +0.14(+0.28%) |
Sep 30, 2020 | 49.56 | 50.06 | 49.39 | 49.70 | 3,282,827 | +0.32(+0.66%) |
Sep 29, 2020 | 49.53 | 49.75 | 49.32 | 49.38 | 1,637,590 | -0.19(-0.39%) |
Sep 28, 2020 | 49.39 | 49.80 | 49.35 | 49.58 | 3,199,709 | +0.58(+1.19%) |
Sep 25, 2020 | 48.24 | 49.08 | 48.17 | 48.99 | 2,859,685 | +0.60(+1.24%) |
Sep 24, 2020 | 48.19 | 48.74 | 48.00 | 48.39 | 3,562,725 | +0.09(+0.19%) |
Sep 23, 2020 | 49.18 | 49.22 | 48.28 | 48.30 | 2,979,137 | -0.84(-1.72%) |
Sep 22, 2020 | 48.81 | 49.22 | 48.74 | 49.14 | 2,772,201 | +0.36(+0.74%) |
Sep 21, 2020 | 48.81 | 48.89 | 48.20 | 48.78 | 5,507,859 | -0.49(-0.99%) |
Sep 18, 2020 | 49.54 | 49.65 | 48.91 | 49.27 | 2,851,766 | -0.23(-0.47%) |
Sep 17, 2020 | 49.23 | 49.65 | 49.05 | 49.50 | 3,127,689 | -0.24(-0.48%) |
Sep 16, 2020 | 50.02 | 50.21 | 49.70 | 49.74 | 2,729,801 | -0.13(-0.26%) |
Sep 15, 2020 | 49.90 | 50.14 | 49.77 | 49.87 | 2,438,242 | +0.11(+0.22%) |
Sep 14, 2020 | 49.55 | 49.95 | 49.55 | 49.76 | 3,057,119 | +0.47(+0.96%) |
Sep 11, 2020 | 49.19 | 49.49 | 48.92 | 49.28 | 4,076,916 | +0.22(+0.45%) |
Sep 10, 2020 | 49.76 | 49.90 | 48.98 | 49.06 | 4,212,636 | -0.69(-1.39%) |
Sep 09, 2020 | 49.11 | 50.09 | 49.11 | 49.76 | 3,661,206 | +1.02(+2.09%) |
Sep 08, 2020 | 49.35 | 49.40 | 48.66 | 48.74 | 4,726,032 | -0.93(-1.88%) |
Sep 04, 2020 | 50.17 | 50.30 | 49.14 | 49.67 | 8,121,628 | -0.37(-0.74%) |
Sep 03, 2020 | 51.27 | 51.42 | 49.71 | 50.04 | 6,194,298 | -1.38(-2.68%) |
Sep 02, 2020 | 50.57 | 51.56 | 50.53 | 51.42 | 4,112,032 | +0.94(+1.87%) |
Sep 01, 2020 | 50.53 | 50.57 | 50.22 | 50.48 | 3,846,386 | -0.12(-0.24%) |
Aug 31, 2020 | 50.39 | 50.71 | 50.37 | 50.60 | 2,225,304 | +0.17(+0.33%) |
Aug 28, 2020 | 50.45 | 50.46 | 50.14 | 50.43 | 1,964,000 | +0.03(+0.05%) |
Aug 27, 2020 | 50.40 | 50.59 | 50.27 | 50.40 | 4,917,799 | +0.02(+0.04%) |
Aug 26, 2020 | 50.13 | 50.42 | 49.94 | 50.39 | 2,207,097 | +0.18(+0.35%) |
Aug 25, 2020 | 50.29 | 50.32 | 50.09 | 50.21 | 2,220,200 | +0.04(+0.07%) |
Aug 24, 2020 | 50.13 | 50.17 | 49.91 | 50.17 | 2,730,176 | +0.20(+0.40%) |
Aug 21, 2020 | 49.88 | 50.00 | 49.70 | 49.98 | 3,356,052 | +0.06(+0.13%) |
Aug 20, 2020 | 49.79 | 49.98 | 49.73 | 49.91 | 2,012,193 | -0.10(-0.20%) |
Aug 19, 2020 | 50.27 | 50.30 | 49.89 | 50.01 | 1,513,639 | -0.27(-0.53%) |
Aug 18, 2020 | 50.18 | 50.37 | 50.03 | 50.28 | 1,452,976 | +0.09(+0.18%) |
Aug 17, 2020 | 50.08 | 50.32 | 50.08 | 50.19 | 2,016,632 | +0.15(+0.30%) |
Aug 14, 2020 | 49.98 | 50.22 | 49.87 | 50.04 | 2,056,659 | +0.01(+0.02%) |
Aug 13, 2020 | 49.88 | 50.11 | 49.84 | 50.03 | 2,069,868 | +0.02(+0.04%) |
Aug 12, 2020 | 49.73 | 50.19 | 49.73 | 50.01 | 2,429,275 | +0.50(+1.01%) |
Aug 11, 2020 | 50.06 | 50.11 | 49.41 | 49.51 | 2,500,352 | -0.39(-0.78%) |
Aug 10, 2020 | 49.86 | 49.97 | 49.74 | 49.90 | 2,006,853 | +0.08(+0.17%) |
Aug 07, 2020 | 49.31 | 49.86 | 49.31 | 49.82 | 3,177,941 | +0.37(+0.75%) |
Aug 06, 2020 | 49.37 | 49.45 | 49.15 | 49.45 | 2,117,593 | -0.06(-0.11%) |
Aug 05, 2020 | 49.70 | 49.73 | 49.40 | 49.50 | 5,207,981 | -0.05(-0.09%) |
Aug 04, 2020 | 49.22 | 49.56 | 49.17 | 49.55 | 1,722,621 | +0.20(+0.41%) |
Aug 03, 2020 | 49.28 | 49.44 | 49.13 | 49.35 | 2,207,435 | +0.15(+0.30%) |
Jul 31, 2020 | 49.04 | 49.21 | 48.53 | 49.20 | 2,141,870 | +0.18(+0.36%) |
Jul 30, 2020 | 48.80 | 49.05 | 48.54 | 49.02 | 2,094,179 | -0.13(-0.26%) |
Jul 29, 2020 | 48.75 | 49.27 | 48.73 | 49.15 | 1,715,938 | +0.54(+1.10%) |
Jul 28, 2020 | 48.60 | 48.87 | 48.55 | 48.62 | 2,113,868 | -0.11(-0.23%) |
Jul 27, 2020 | 48.41 | 48.73 | 48.35 | 48.73 | 1,921,444 | +0.33(+0.69%) |
Jul 24, 2020 | 48.66 | 48.74 | 48.23 | 48.40 | 2,391,116 | -0.37(-0.76%) |
Jul 23, 2020 | 48.89 | 49.16 | 48.59 | 48.77 | 3,550,378 | -0.09(-0.19%) |
Jul 22, 2020 | 48.43 | 48.90 | 48.43 | 48.86 | 1,945,592 | +0.38(+0.78%) |
Jul 21, 2020 | 48.48 | 48.73 | 48.36 | 48.48 | 6,102,049 | +0.18(+0.36%) |
Jul 20, 2020 | 48.30 | 48.41 | 48.15 | 48.30 | 2,011,948 | -0.07(-0.14%) |
Jul 17, 2020 | 48.09 | 48.46 | 48.03 | 48.37 | 1,600,893 | +0.46(+0.96%) |
Jul 16, 2020 | 47.68 | 47.94 | 47.63 | 47.91 | 2,466,093 | +0.15(+0.31%) |
Jul 15, 2020 | 47.72 | 47.96 | 47.62 | 47.76 | 3,567,387 | +0.42(+0.90%) |
Jul 14, 2020 | 46.46 | 47.39 | 46.46 | 47.34 | 4,039,507 | +0.74(+1.58%) |
Jul 13, 2020 | 46.92 | 47.28 | 46.49 | 46.60 | 3,069,889 | -0.11(-0.24%) |
Jul 10, 2020 | 46.28 | 46.74 | 46.15 | 46.71 | 2,122,517 | +0.40(+0.86%) |
Jul 09, 2020 | 46.41 | 46.51 | 45.83 | 46.32 | 2,411,210 | -0.11(-0.24%) |
Jul 08, 2020 | 46.51 | 46.59 | 46.17 | 46.43 | 2,181,611 | -0.03(-0.06%) |
Jul 07, 2020 | 46.36 | 46.68 | 46.34 | 46.46 | 1,713,428 | -0.17(-0.36%) |
Jul 06, 2020 | 46.78 | 46.85 | 46.43 | 46.62 | 2,638,892 | +0.31(+0.68%) |
Jul 02, 2020 | 46.43 | 46.58 | 46.19 | 46.31 | 2,292,631 | +0.26(+0.56%) |
Jul 01, 2020 | 45.84 | 46.19 | 45.82 | 46.05 | 2,675,872 | +0.26(+0.56%) |
Jun 30, 2020 | 45.26 | 45.98 | 45.25 | 45.79 | 2,239,225 | +0.53(+1.16%) |
Jun 29, 2020 | 44.97 | 45.28 | 44.74 | 45.27 | 3,118,480 | +0.55(+1.24%) |
Jun 26, 2020 | 45.13 | 45.30 | 44.53 | 44.71 | 4,536,984 | -0.46(-1.02%) |
Jun 25, 2020 | 44.77 | 45.22 | 44.41 | 45.17 | 3,228,259 | +0.37(+0.82%) |
Jun 24, 2020 | 45.39 | 45.45 | 44.56 | 44.81 | 4,698,544 | -0.88(-1.92%) |
Jun 23, 2020 | 46.00 | 46.04 | 45.62 | 45.68 | 2,987,172 | -0.04(-0.08%) |
Jun 22, 2020 | 45.54 | 45.83 | 45.34 | 45.72 | 2,247,140 | +0.08(+0.17%) |
Jun 19, 2020 | 46.30 | 46.37 | 45.48 | 45.64 | 5,244,871 | -0.23(-0.50%) |
Jun 18, 2020 | 45.68 | 45.94 | 45.63 | 45.87 | 2,656,312 | -0.03(-0.06%) |
Jun 17, 2020 | 45.97 | 46.20 | 45.75 | 45.90 | 2,737,627 | +0.03(+0.06%) |
Jun 16, 2020 | 46.12 | 46.22 | 45.29 | 45.87 | 6,058,483 | +0.65(+1.44%) |
Jun 15, 2020 | 44.11 | 45.34 | 43.97 | 45.22 | 4,373,636 | +0.40(+0.88%) |
Jun 12, 2020 | 45.48 | 45.48 | 44.15 | 44.82 | 6,534,671 | +0.18(+0.41%) |
Jun 11, 2020 | 46.00 | 46.19 | 44.55 | 44.64 | 7,984,145 | -2.11(-4.51%) |
Jun 10, 2020 | 46.93 | 47.05 | 46.59 | 46.74 | 4,454,330 | -0.17(-0.37%) |
Jun 09, 2020 | 47.21 | 47.28 | 46.85 | 46.92 | 4,643,289 | -0.59(-1.24%) |
Jun 08, 2020 | 46.90 | 47.51 | 46.84 | 47.51 | 3,019,849 | +0.51(+1.08%) |
Jun 05, 2020 | 46.80 | 47.30 | 46.66 | 47.00 | 4,208,400 | +0.65(+1.41%) |
Jun 04, 2020 | 46.44 | 46.62 | 46.07 | 46.35 | 4,148,731 | -0.29(-0.61%) |
Jun 03, 2020 | 46.58 | 46.75 | 46.50 | 46.63 | 2,768,738 | +0.23(+0.50%) |
Jun 02, 2020 | 46.12 | 46.40 | 45.94 | 46.40 | 2,555,937 | +0.38(+0.82%) |
Jun 01, 2020 | 45.89 | 46.17 | 45.79 | 46.02 | 3,218,615 | +0.06(+0.12%) |
May 29, 2020 | 45.56 | 46.06 | 45.23 | 45.97 | 5,913,201 | +0.39(+0.85%) |
May 28, 2020 | 45.47 | 45.85 | 45.33 | 45.58 | 4,502,324 | +0.45(+1.00%) |
May 27, 2020 | 44.60 | 45.13 | 44.39 | 45.13 | 4,485,302 | +0.89(+2.02%) |
May 26, 2020 | 44.53 | 44.58 | 44.19 | 44.24 | 4,129,526 | +0.34(+0.78%) |
May 22, 2020 | 43.73 | 43.91 | 43.63 | 43.90 | 3,052,332 | +0.16(+0.36%) |
May 21, 2020 | 44.04 | 44.06 | 43.62 | 43.74 | 3,916,116 | -0.40(-0.92%) |
May 20, 2020 | 44.21 | 44.41 | 44.03 | 44.15 | 5,699,405 | +0.25(+0.57%) |
May 19, 2020 | 44.30 | 44.39 | 43.89 | 43.90 | 7,191,374 | -0.60(-1.34%) |
May 18, 2020 | 44.35 | 44.70 | 44.19 | 44.50 | 10,531,786 | +0.94(+2.17%) |
May 15, 2020 | 43.26 | 43.61 | 42.82 | 43.55 | 4,695,461 | -0.02(-0.04%) |
May 14, 2020 | 42.75 | 43.57 | 42.05 | 43.57 | 6,412,568 | +0.39(+0.89%) |
May 13, 2020 | 43.82 | 43.86 | 42.92 | 43.19 | 5,891,821 | -0.88(-2.00%) |
May 12, 2020 | 45.18 | 45.21 | 44.05 | 44.07 | 3,821,227 | -0.98(-2.18%) |
May 11, 2020 | 45.00 | 45.40 | 44.61 | 45.05 | 3,835,342 | -0.31(-0.69%) |
May 08, 2020 | 45.24 | 45.48 | 44.97 | 45.36 | 3,431,893 | +0.72(+1.60%) |
May 07, 2020 | 44.50 | 45.21 | 44.50 | 44.64 | 5,277,286 | +0.58(+1.31%) |
May 06, 2020 | 45.20 | 45.27 | 44.06 | 44.07 | 3,866,801 | -1.00(-2.22%) |
May 05, 2020 | 44.98 | 45.53 | 44.98 | 45.07 | 2,875,824 | +0.37(+0.82%) |
May 04, 2020 | 44.41 | 44.78 | 44.10 | 44.70 | 3,600,847 | +0.03(+0.06%) |
May 01, 2020 | 45.16 | 45.22 | 44.50 | 44.67 | 4,393,438 | -1.15(-2.50%) |
Apr 30, 2020 | 46.17 | 46.17 | 45.57 | 45.82 | 4,573,692 | -0.91(-1.94%) |
Apr 29, 2020 | 47.08 | 47.20 | 46.36 | 46.73 | 4,058,933 | +0.39(+0.83%) |
Apr 28, 2020 | 46.76 | 47.01 | 46.24 | 46.34 | 4,729,417 | +0.27(+0.58%) |
Apr 27, 2020 | 45.47 | 46.23 | 45.47 | 46.08 | 3,875,344 | +0.88(+1.95%) |
Apr 24, 2020 | 44.99 | 45.36 | 44.54 | 45.20 | 3,495,764 | +0.42(+0.94%) |
Apr 23, 2020 | 45.40 | 45.65 | 44.77 | 44.77 | 6,061,463 | -0.67(-1.47%) |
Apr 22, 2020 | 45.30 | 45.75 | 44.95 | 45.44 | 4,770,962 | +0.81(+1.81%) |
Apr 21, 2020 | 44.75 | 45.31 | 44.43 | 44.64 | 11,554,390 | -1.10(-2.41%) |
Apr 20, 2020 | 46.56 | 46.60 | 45.66 | 45.74 | 4,582,448 | -1.47(-3.11%) |
Apr 17, 2020 | 46.72 | 47.32 | 46.27 | 47.21 | 3,423,737 | +1.55(+3.39%) |
Apr 16, 2020 | 45.81 | 46.02 | 45.25 | 45.66 | 4,273,680 | -0.05(-0.12%) |
Apr 15, 2020 | 46.17 | 46.29 | 45.48 | 45.71 | 3,935,988 | -1.57(-3.31%) |
Apr 14, 2020 | 46.75 | 47.36 | 46.67 | 47.28 | 3,776,697 | +1.41(+3.07%) |
Apr 13, 2020 | 46.87 | 46.94 | 45.57 | 45.87 | 5,421,497 | -1.37(-2.91%) |
Apr 09, 2020 | 46.06 | 47.76 | 46.06 | 47.24 | 8,281,752 | +1.65(+3.61%) |
Apr 08, 2020 | 44.10 | 45.83 | 43.67 | 45.59 | 5,984,827 | +1.89(+4.31%) |
Apr 07, 2020 | 45.21 | 45.35 | 43.66 | 43.71 | 7,420,764 | -0.09(-0.21%) |
Apr 06, 2020 | 42.30 | 44.10 | 42.30 | 43.80 | 6,756,639 | +2.95(+7.21%) |
Apr 03, 2020 | 41.43 | 41.84 | 40.52 | 40.85 | 6,027,263 | -0.82(-1.98%) |
Apr 02, 2020 | 40.42 | 42.03 | 40.37 | 41.68 | 10,772,196 | +0.79(+1.93%) |
Apr 01, 2020 | 41.25 | 41.58 | 40.31 | 40.89 | 8,080,429 | -2.06(-4.80%) |
Mar 31, 2020 | 44.05 | 44.05 | 42.73 | 42.95 | 7,286,162 | -1.30(-2.94%) |
Mar 30, 2020 | 43.30 | 44.40 | 42.82 | 44.25 | 8,293,810 | +1.28(+2.98%) |
Mar 27, 2020 | 41.84 | 44.35 | 41.75 | 42.97 | 11,283,476 | -0.17(-0.40%) |
Mar 26, 2020 | 40.74 | 43.43 | 40.65 | 43.14 | 10,129,480 | +2.69(+6.65%) |
Mar 25, 2020 | 39.64 | 41.92 | 38.66 | 40.45 | 17,938,004 | +0.90(+2.27%) |
Mar 24, 2020 | 37.67 | 39.64 | 37.53 | 39.55 | 13,688,563 | +3.53(+9.81%) |
Mar 23, 2020 | 37.57 | 37.77 | 35.32 | 36.02 | 24,167,968 | -1.87(-4.94%) |
Mar 20, 2020 | 40.67 | 40.67 | 37.70 | 37.89 | 6,995,414 | -2.55(-6.30%) |
Mar 19, 2020 | 40.80 | 41.40 | 39.57 | 40.44 | 8,420,971 | -0.88(-2.12%) |
Mar 18, 2020 | 41.46 | 42.38 | 39.30 | 41.31 | 10,183,171 | -2.86(-6.47%) |
Mar 17, 2020 | 41.30 | 44.17 | 40.57 | 44.17 | 10,803,013 | +3.63(+8.96%) |
Mar 16, 2020 | 41.60 | 44.09 | 40.35 | 40.54 | 10,925,490 | -5.73(-12.39%) |
Mar 13, 2020 | 45.21 | 46.28 | 42.96 | 46.27 | 10,084,488 | +3.09(+7.14%) |
Mar 12, 2020 | 44.84 | 46.14 | 39.94 | 43.18 | 15,212,245 | -4.50(-9.44%) |
Mar 11, 2020 | 48.87 | 48.96 | 47.13 | 47.68 | 8,563,165 | -2.47(-4.93%) |
Mar 10, 2020 | 49.60 | 50.16 | 47.90 | 50.16 | 10,698,127 | +1.60(+3.29%) |
Mar 09, 2020 | 49.49 | 49.96 | 47.68 | 48.56 | 9,216,344 | -3.22(-6.22%) |
Mar 06, 2020 | 50.94 | 52.01 | 50.39 | 51.78 | 9,409,859 | -0.57(-1.08%) |
Mar 05, 2020 | 52.59 | 53.05 | 51.82 | 52.35 | 6,603,043 | -1.23(-2.30%) |
Mar 04, 2020 | 51.91 | 53.62 | 51.86 | 53.58 | 7,309,366 | +2.47(+4.84%) |
Mar 03, 2020 | 52.00 | 52.87 | 50.79 | 51.11 | 12,766,416 | -0.86(-1.65%) |
Mar 02, 2020 | 49.63 | 51.97 | 49.52 | 51.97 | 20,224,306 | +2.53(+5.11%) |
Feb 28, 2020 | 49.68 | 49.90 | 48.34 | 49.44 | 20,758,482 | -1.39(-2.73%) |
Feb 27, 2020 | 52.79 | 53.06 | 50.78 | 50.82 | 12,527,462 | -2.47(-4.64%) |
Feb 26, 2020 | 53.87 | 54.36 | 53.25 | 53.30 | 13,619,180 | -0.43(-0.80%) |
Feb 25, 2020 | 55.21 | 55.26 | 53.63 | 53.73 | 13,749,675 | -1.39(-2.52%) |
Feb 24, 2020 | 55.35 | 55.71 | 55.01 | 55.11 | 7,812,363 | -0.95(-1.70%) |
Feb 21, 2020 | 56.05 | 56.24 | 56.01 | 56.07 | 2,890,080 | -0.11(-0.19%) |
Feb 20, 2020 | 56.10 | 56.20 | 55.68 | 56.18 | 3,928,104 | +0.05(+0.08%) |
Feb 19, 2020 | 56.51 | 56.51 | 56.13 | 56.13 | 2,344,986 | -0.34(-0.60%) |
Feb 18, 2020 | 56.52 | 56.57 | 56.33 | 56.47 | 3,010,822 | -0.05(-0.08%) |
Feb 14, 2020 | 56.23 | 56.52 | 56.17 | 56.51 | 2,360,909 | +0.36(+0.63%) |
Feb 13, 2020 | 55.68 | 56.20 | 55.68 | 56.16 | 2,818,414 | +0.39(+0.70%) |
Feb 12, 2020 | 55.77 | 55.86 | 55.62 | 55.77 | 2,982,413 | -0.02(-0.03%) |
Feb 11, 2020 | 55.77 | 55.96 | 55.71 | 55.78 | 2,449,321 | +0.15(+0.28%) |
Feb 10, 2020 | 55.32 | 55.63 | 55.32 | 55.63 | 2,596,160 | +0.36(+0.66%) |
Feb 07, 2020 | 55.43 | 55.52 | 55.22 | 55.26 | 3,888,272 | -0.15(-0.26%) |
Feb 06, 2020 | 55.43 | 55.52 | 55.34 | 55.41 | 3,418,986 | +0.07(+0.13%) |
Feb 05, 2020 | 55.11 | 55.37 | 55.04 | 55.34 | 3,814,201 | +0.38(+0.70%) |
Feb 04, 2020 | 55.11 | 55.32 | 54.92 | 54.95 | 5,066,536 | +0.13(+0.23%) |
Feb 03, 2020 | 54.84 | 55.10 | 54.81 | 54.83 | 11,337,542 | +0.19(+0.35%) |
Jan 31, 2020 | 55.08 | 55.22 | 54.49 | 54.64 | 6,644,440 | -0.54(-0.97%) |
Jan 30, 2020 | 54.47 | 55.20 | 54.47 | 55.17 | 5,433,113 | +0.53(+0.97%) |
Jan 29, 2020 | 54.87 | 54.90 | 54.64 | 54.64 | 2,567,114 | -0.12(-0.22%) |
Jan 28, 2020 | 54.60 | 54.90 | 54.57 | 54.76 | 3,210,725 | +0.29(+0.54%) |
Jan 27, 2020 | 54.44 | 54.74 | 54.44 | 54.47 | 4,161,015 | -0.37(-0.68%) |
Jan 24, 2020 | 54.97 | 55.03 | 54.63 | 54.85 | 3,869,831 | -0.09(-0.17%) |
Jan 23, 2020 | 54.54 | 54.95 | 54.41 | 54.94 | 5,218,801 | +0.34(+0.62%) |
Jan 22, 2020 | 54.71 | 54.84 | 54.53 | 54.60 | 2,678,354 | +0.04(+0.07%) |
Jan 21, 2020 | 54.34 | 54.62 | 54.30 | 54.56 | 2,800,174 | +0.22(+0.41%) |
Jan 17, 2020 | 54.11 | 54.39 | 54.11 | 54.34 | 2,848,244 | +0.25(+0.45%) |
Jan 16, 2020 | 53.81 | 54.09 | 53.80 | 54.09 | 2,352,148 | +0.42(+0.78%) |
Jan 15, 2020 | 53.34 | 53.77 | 53.34 | 53.68 | 3,483,415 | +0.43(+0.80%) |
Jan 14, 2020 | 53.28 | 53.29 | 53.09 | 53.25 | 2,807,633 | -0.08(-0.15%) |
Jan 13, 2020 | 53.02 | 53.35 | 53.00 | 53.33 | 2,650,512 | +0.35(+0.65%) |
Jan 10, 2020 | 52.99 | 53.11 | 52.94 | 52.98 | 2,136,266 | +0.06(+0.12%) |
Jan 09, 2020 | 52.69 | 52.96 | 52.68 | 52.92 | 2,699,998 | +0.19(+0.36%) |
Jan 08, 2020 | 52.58 | 52.83 | 52.54 | 52.73 | 5,585,529 | +0.23(+0.43%) |
Jan 07, 2020 | 52.69 | 52.69 | 52.42 | 52.50 | 2,967,968 | -0.31(-0.59%) |
Jan 06, 2020 | 52.60 | 52.87 | 52.60 | 52.81 | 2,417,545 | +0.05(+0.10%) |
Jan 03, 2020 | 52.39 | 52.88 | 52.39 | 52.76 | 3,443,210 | +0.09(+0.17%) |
Jan 02, 2020 | 53.19 | 53.19 | 52.47 | 52.67 | 4,907,774 | -0.38(-0.72%) |
Dec 31, 2019 | 52.80 | 53.07 | 52.73 | 53.05 | 2,647,210 | +0.24(+0.45%) |
Dec 30, 2019 | 52.84 | 52.87 | 52.64 | 52.81 | 2,367,758 | -0.09(-0.17%) |
Dec 27, 2019 | 52.85 | 52.93 | 52.74 | 52.90 | 2,630,164 | +0.16(+0.31%) |
Dec 26, 2019 | 52.68 | 52.78 | 52.60 | 52.74 | 1,494,849 | +0.13(+0.24%) |
Dec 24, 2019 | 52.60 | 52.67 | 52.48 | 52.61 | 1,761,690 | +0.07(+0.14%) |
Dec 23, 2019 | 52.95 | 53.08 | 52.53 | 52.54 | 2,446,718 | -0.31(-0.58%) |
Dec 20, 2019 | 52.67 | 53.03 | 52.64 | 52.85 | 3,688,466 | +0.28(+0.54%) |
Dec 19, 2019 | 52.38 | 52.60 | 52.34 | 52.57 | 2,083,043 | +0.20(+0.38%) |
Dec 18, 2019 | 52.36 | 52.45 | 52.22 | 52.37 | 1,881,252 | +0.10(+0.19%) |
Dec 17, 2019 | 52.41 | 52.54 | 52.25 | 52.27 | 3,082,801 | -0.06(-0.12%) |
Dec 16, 2019 | 52.18 | 52.37 | 52.01 | 52.33 | 3,341,404 | +0.29(+0.56%) |
Dec 13, 2019 | 51.80 | 52.07 | 51.67 | 52.04 | 6,074,758 | +0.22(+0.42%) |
Dec 12, 2019 | 51.93 | 52.14 | 51.70 | 51.82 | 5,855,129 | -0.12(-0.23%) |
Dec 11, 2019 | 52.12 | 52.15 | 51.80 | 51.94 | 2,468,527 | -0.15(-0.28%) |
Dec 10, 2019 | 52.19 | 52.21 | 52.00 | 52.08 | 2,420,761 | -0.11(-0.21%) |
Dec 09, 2019 | 52.24 | 52.29 | 52.12 | 52.19 | 2,225,243 | -0.04(-0.07%) |
Dec 06, 2019 | 52.17 | 52.40 | 52.15 | 52.23 | 3,262,598 | +0.11(+0.21%) |
Dec 05, 2019 | 51.91 | 52.12 | 51.82 | 52.12 | 2,859,857 | +0.15(+0.28%) |
Dec 04, 2019 | 51.64 | 52.07 | 51.62 | 51.98 | 4,298,417 | +0.28(+0.54%) |
Dec 03, 2019 | 51.51 | 51.70 | 51.50 | 51.69 | 4,462,868 | +0.04(+0.07%) |