Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 63.41 | 64.08 | 62.44 | 62.94 | 20,736,428 | -0.14(-0.22%) |
Nov 27, 2020 | 62.69 | 63.64 | 62.38 | 63.08 | 7,636,681 | +0.79(+1.26%) |
Nov 25, 2020 | 62.52 | 62.86 | 61.49 | 62.30 | 12,695,288 | -0.51(-0.81%) |
Nov 24, 2020 | 63.14 | 63.14 | 61.77 | 62.81 | 23,009,122 | -0.23(-0.36%) |
Nov 23, 2020 | 61.49 | 63.35 | 61.19 | 63.03 | 20,828,620 | +2.73(+4.53%) |
Nov 20, 2020 | 60.38 | 61.52 | 60.25 | 60.30 | 14,379,182 | -0.42(-0.70%) |
Nov 19, 2020 | 58.96 | 60.86 | 58.58 | 60.73 | 12,938,715 | +1.07(+1.79%) |
Nov 18, 2020 | 60.40 | 60.93 | 59.55 | 59.65 | 19,064,116 | -1.23(-2.02%) |
Nov 17, 2020 | 59.91 | 61.09 | 59.22 | 60.88 | 18,014,398 | +0.13(+0.21%) |
Nov 16, 2020 | 58.65 | 60.80 | 58.54 | 60.75 | 31,948,658 | +3.86(+6.78%) |
Nov 13, 2020 | 55.78 | 57.15 | 55.74 | 56.89 | 14,589,134 | +1.65(+2.99%) |
Nov 12, 2020 | 55.59 | 55.95 | 54.89 | 55.24 | 14,036,580 | -0.11(-0.20%) |
Nov 11, 2020 | 54.97 | 55.92 | 54.85 | 55.35 | 15,014,085 | +0.93(+1.71%) |
Nov 10, 2020 | 54.14 | 54.94 | 53.39 | 54.42 | 14,757,128 | -0.54(-0.98%) |
Nov 09, 2020 | 55.46 | 56.80 | 54.87 | 54.96 | 21,329,366 | +0.79(+1.45%) |
Nov 06, 2020 | 53.49 | 54.42 | 53.36 | 54.17 | 14,175,848 | +0.57(+1.06%) |
Nov 05, 2020 | 51.93 | 53.80 | 51.84 | 53.60 | 16,643,460 | +2.57(+5.04%) |
Nov 04, 2020 | 50.81 | 51.56 | 50.02 | 51.03 | 13,761,181 | +0.86(+1.72%) |
Nov 03, 2020 | 49.23 | 50.67 | 49.12 | 50.17 | 11,624,548 | +1.35(+2.76%) |
Nov 02, 2020 | 49.88 | 49.88 | 48.56 | 48.82 | 13,329,760 | -0.62(-1.25%) |
Oct 30, 2020 | 49.12 | 49.53 | 48.42 | 49.44 | 16,251,544 | -0.14(-0.28%) |
Oct 29, 2020 | 48.82 | 50.00 | 48.50 | 49.58 | 12,643,027 | +0.47(+0.96%) |
Oct 28, 2020 | 49.84 | 49.94 | 48.68 | 49.11 | 15,733,393 | -1.92(-3.77%) |
Oct 27, 2020 | 51.10 | 51.38 | 50.61 | 51.03 | 9,123,916 | -0.18(-0.35%) |
Oct 26, 2020 | 51.46 | 51.94 | 50.48 | 51.21 | 11,887,133 | -0.70(-1.34%) |
Oct 23, 2020 | 53.12 | 53.15 | 51.44 | 51.91 | 16,469,948 | -1.50(-2.81%) |
Oct 22, 2020 | 52.34 | 53.87 | 52.13 | 53.41 | 15,106,236 | +1.05(+2.01%) |
Oct 21, 2020 | 52.35 | 53.00 | 52.23 | 52.36 | 13,128,234 | -0.22(-0.41%) |
Oct 20, 2020 | 52.19 | 53.22 | 51.81 | 52.57 | 17,649,850 | +0.88(+1.71%) |
Oct 19, 2020 | 51.04 | 53.03 | 50.38 | 51.69 | 24,602,022 | +1.00(+1.98%) |
Oct 16, 2020 | 51.22 | 51.61 | 50.66 | 50.69 | 14,487,620 | -0.32(-0.64%) |
Oct 15, 2020 | 49.85 | 51.04 | 49.42 | 51.01 | 14,231,965 | +0.30(+0.60%) |
Oct 14, 2020 | 51.08 | 51.32 | 50.43 | 50.71 | 16,192,967 | -0.22(-0.42%) |
Oct 13, 2020 | 50.96 | 51.81 | 50.72 | 50.92 | 22,576,748 | +1.15(+2.31%) |
Oct 12, 2020 | 49.68 | 49.93 | 49.19 | 49.77 | 13,320,837 | +0.78(+1.58%) |
Oct 09, 2020 | 49.34 | 49.70 | 48.43 | 49.00 | 14,187,150 | -0.01(-0.02%) |
Oct 08, 2020 | 48.11 | 49.11 | 47.36 | 49.01 | 14,825,354 | +1.46(+3.08%) |
Oct 07, 2020 | 47.55 | 48.11 | 47.46 | 47.54 | 14,136,079 | +1.07(+2.30%) |
Oct 06, 2020 | 46.70 | 47.96 | 46.38 | 46.47 | 18,241,992 | -0.27(-0.59%) |
Oct 05, 2020 | 46.15 | 46.88 | 46.14 | 46.75 | 17,230,378 | +1.03(+2.26%) |
Oct 02, 2020 | 46.02 | 46.67 | 45.67 | 45.72 | 20,646,388 | -1.35(-2.86%) |
Oct 01, 2020 | 46.26 | 47.32 | 46.21 | 47.06 | 24,889,590 | +0.94(+2.04%) |
Sep 30, 2020 | 48.08 | 48.39 | 45.99 | 46.12 | 56,349,544 | -3.68(-7.40%) |
Sep 29, 2020 | 48.82 | 50.46 | 48.70 | 49.80 | 36,548,112 | +0.97(+1.99%) |
Sep 28, 2020 | 48.74 | 48.88 | 47.27 | 48.83 | 19,230,492 | +0.57(+1.18%) |
Sep 25, 2020 | 48.67 | 48.71 | 46.93 | 48.26 | 18,096,314 | -0.32(-0.67%) |
Sep 24, 2020 | 48.63 | 49.46 | 48.21 | 48.59 | 14,087,008 | -0.37(-0.76%) |
Sep 23, 2020 | 50.10 | 50.69 | 48.75 | 48.96 | 19,497,332 | +0.15(+0.30%) |
Sep 22, 2020 | 48.39 | 48.89 | 47.91 | 48.81 | 11,028,092 | +0.54(+1.12%) |
Sep 21, 2020 | 48.72 | 48.89 | 47.03 | 48.27 | 21,609,296 | -1.56(-3.13%) |
Sep 18, 2020 | 50.58 | 51.24 | 49.08 | 49.83 | 26,013,814 | -0.24(-0.47%) |
Sep 17, 2020 | 48.28 | 50.37 | 47.94 | 50.07 | 20,924,526 | +0.76(+1.53%) |
Sep 16, 2020 | 48.23 | 50.30 | 48.09 | 49.31 | 23,977,700 | +1.14(+2.36%) |
Sep 15, 2020 | 48.49 | 48.77 | 47.83 | 48.17 | 14,712,602 | +0.02(+0.04%) |
Sep 14, 2020 | 47.49 | 48.70 | 47.44 | 48.15 | 27,191,466 | +2.89(+6.38%) |
Sep 11, 2020 | 44.42 | 45.65 | 44.16 | 45.27 | 18,699,698 | +1.20(+2.72%) |
Sep 10, 2020 | 44.66 | 45.13 | 43.89 | 44.07 | 13,990,100 | -0.27(-0.62%) |
Sep 09, 2020 | 45.06 | 45.06 | 43.66 | 44.34 | 17,839,614 | +0.12(+0.27%) |
Sep 08, 2020 | 44.19 | 45.40 | 43.73 | 44.23 | 21,269,426 | -1.42(-3.12%) |
Sep 04, 2020 | 45.36 | 46.11 | 44.09 | 45.65 | 20,983,412 | +0.15(+0.32%) |
Sep 03, 2020 | 46.91 | 46.98 | 45.03 | 45.50 | 20,982,976 | -1.47(-3.14%) |
Sep 02, 2020 | 45.59 | 47.33 | 45.45 | 46.98 | 25,070,340 | +2.03(+4.52%) |
Sep 01, 2020 | 44.72 | 44.97 | 44.25 | 44.94 | 14,358,929 | +0.25(+0.55%) |
Aug 31, 2020 | 44.54 | 45.00 | 44.33 | 44.70 | 13,480,931 | -0.18(-0.39%) |
Aug 28, 2020 | 43.82 | 44.97 | 43.61 | 44.87 | 13,703,914 | +1.05(+2.40%) |
Aug 27, 2020 | 43.75 | 44.03 | 42.89 | 43.82 | 14,021,596 | -0.33(-0.76%) |
Aug 26, 2020 | 44.78 | 45.00 | 43.89 | 44.16 | 15,598,146 | -0.14(-0.31%) |
Aug 25, 2020 | 44.08 | 44.73 | 43.80 | 44.29 | 21,900,190 | +1.32(+3.06%) |
Aug 24, 2020 | 42.35 | 43.03 | 42.12 | 42.98 | 15,234,577 | +1.08(+2.58%) |
Aug 21, 2020 | 42.08 | 42.29 | 41.64 | 41.90 | 15,758,228 | -0.32(-0.77%) |
Aug 20, 2020 | 41.92 | 42.87 | 41.49 | 42.22 | 22,843,494 | -1.04(-2.41%) |
Aug 19, 2020 | 43.51 | 43.90 | 43.07 | 43.26 | 19,797,552 | -0.34(-0.79%) |
Aug 18, 2020 | 44.25 | 44.35 | 43.26 | 43.61 | 20,477,140 | -0.81(-1.81%) |
Aug 17, 2020 | 45.08 | 45.12 | 43.94 | 44.41 | 17,610,288 | -0.37(-0.83%) |
Aug 14, 2020 | 44.78 | 45.26 | 44.49 | 44.78 | 18,497,890 | -0.53(-1.17%) |
Aug 13, 2020 | 46.32 | 46.39 | 45.11 | 45.32 | 41,773,460 | -2.30(-4.83%) |
Aug 12, 2020 | 47.52 | 47.86 | 46.81 | 47.61 | 17,503,226 | +0.47(+1.00%) |
Aug 11, 2020 | 48.13 | 48.85 | 46.78 | 47.14 | 21,915,186 | -1.13(-2.34%) |
Aug 10, 2020 | 47.98 | 48.78 | 47.40 | 48.27 | 16,152,896 | +0.39(+0.82%) |
Aug 07, 2020 | 47.82 | 48.30 | 47.19 | 47.88 | 13,885,458 | +0.05(+0.10%) |
Aug 06, 2020 | 49.11 | 49.14 | 47.46 | 47.83 | 32,772,356 | -2.31(-4.60%) |
Aug 05, 2020 | 50.18 | 50.36 | 49.73 | 50.14 | 13,474,679 | -0.11(-0.22%) |
Aug 04, 2020 | 49.45 | 50.56 | 49.39 | 50.25 | 15,975,589 | +0.76(+1.53%) |
Aug 03, 2020 | 49.49 | 49.72 | 49.13 | 49.49 | 15,409,020 | +0.33(+0.67%) |
Jul 31, 2020 | 49.72 | 49.79 | 48.38 | 49.16 | 17,753,690 | -0.67(-1.35%) |
Jul 30, 2020 | 48.85 | 49.84 | 48.23 | 49.83 | 17,944,994 | +0.34(+0.69%) |
Jul 29, 2020 | 49.49 | 49.73 | 48.89 | 49.49 | 14,948,065 | +0.29(+0.60%) |
Jul 28, 2020 | 50.34 | 50.35 | 49.15 | 49.19 | 15,883,283 | -1.47(-2.91%) |
Jul 27, 2020 | 49.70 | 50.79 | 49.59 | 50.67 | 16,277,795 | +1.54(+3.14%) |
Jul 24, 2020 | 50.36 | 50.36 | 48.76 | 49.13 | 25,809,258 | -2.57(-4.98%) |
Jul 23, 2020 | 50.82 | 53.23 | 50.65 | 51.70 | 33,984,792 | +0.97(+1.92%) |
Jul 22, 2020 | 50.66 | 50.84 | 50.11 | 50.73 | 11,612,683 | +0.13(+0.25%) |
Jul 21, 2020 | 50.70 | 51.72 | 50.31 | 50.60 | 16,963,294 | +0.30(+0.61%) |
Jul 20, 2020 | 48.77 | 50.40 | 48.64 | 50.29 | 17,921,892 | +1.71(+3.52%) |
Jul 17, 2020 | 49.41 | 49.53 | 48.40 | 48.59 | 15,276,824 | -0.62(-1.26%) |
Jul 16, 2020 | 48.93 | 49.38 | 48.35 | 49.20 | 14,263,156 | -0.40(-0.81%) |
Jul 15, 2020 | 49.31 | 49.74 | 48.52 | 49.61 | 16,197,189 | +0.79(+1.61%) |
Jul 14, 2020 | 48.20 | 48.90 | 47.09 | 48.82 | 17,763,820 | +0.25(+0.51%) |
Jul 13, 2020 | 50.39 | 51.35 | 48.50 | 48.58 | 23,710,714 | -1.22(-2.45%) |
Jul 10, 2020 | 49.12 | 49.80 | 48.52 | 49.79 | 18,458,588 | +0.71(+1.44%) |
Jul 09, 2020 | 48.96 | 49.49 | 47.86 | 49.09 | 18,831,564 | +0.20(+0.40%) |
Jul 08, 2020 | 48.67 | 48.89 | 48.09 | 48.89 | 15,579,815 | +0.68(+1.41%) |
Jul 07, 2020 | 49.62 | 49.69 | 48.13 | 48.21 | 20,136,046 | -1.78(-3.56%) |
Jul 06, 2020 | 49.84 | 50.51 | 49.58 | 49.99 | 16,581,591 | +1.05(+2.15%) |
Jul 02, 2020 | 49.60 | 49.84 | 48.60 | 48.94 | 18,900,078 | +0.13(+0.26%) |
Jul 01, 2020 | 50.60 | 50.64 | 48.72 | 48.81 | 25,659,310 | -1.79(-3.53%) |
Jun 30, 2020 | 50.85 | 51.53 | 50.06 | 50.60 | 48,712,108 | +2.33(+4.82%) |
Jun 29, 2020 | 47.82 | 48.27 | 46.73 | 48.27 | 24,942,642 | +0.65(+1.36%) |
Jun 26, 2020 | 48.27 | 48.47 | 47.28 | 47.62 | 17,237,668 | -0.69(-1.42%) |
Jun 25, 2020 | 47.38 | 48.43 | 46.44 | 48.31 | 15,184,375 | +0.88(+1.86%) |
Jun 24, 2020 | 48.76 | 49.20 | 47.16 | 47.43 | 19,666,268 | -1.52(-3.11%) |
Jun 23, 2020 | 49.78 | 49.98 | 48.68 | 48.95 | 23,605,074 | -1.29(-2.56%) |
Jun 22, 2020 | 50.19 | 50.48 | 49.34 | 50.24 | 16,229,659 | +0.31(+0.63%) |
Jun 19, 2020 | 50.25 | 51.81 | 49.84 | 49.92 | 28,592,398 | +0.34(+0.69%) |
Jun 18, 2020 | 49.60 | 50.13 | 49.13 | 49.58 | 13,434,450 | -0.47(-0.94%) |
Jun 17, 2020 | 50.38 | 50.59 | 49.63 | 50.05 | 14,144,696 | -0.06(-0.12%) |
Jun 16, 2020 | 50.25 | 51.22 | 48.97 | 50.11 | 21,360,784 | +1.75(+3.61%) |
Jun 15, 2020 | 46.51 | 48.84 | 46.26 | 48.36 | 18,357,498 | +0.54(+1.13%) |
Jun 12, 2020 | 49.38 | 49.58 | 46.51 | 47.82 | 24,735,570 | +0.17(+0.35%) |
Jun 11, 2020 | 49.52 | 50.17 | 47.33 | 47.65 | 30,423,582 | -3.88(-7.53%) |
Jun 10, 2020 | 51.97 | 52.35 | 50.65 | 51.53 | 19,085,506 | -0.67(-1.28%) |
Jun 09, 2020 | 51.71 | 52.54 | 51.51 | 52.20 | 18,154,876 | -0.54(-1.02%) |
Jun 08, 2020 | 53.52 | 53.66 | 51.30 | 52.74 | 23,259,158 | -0.02(-0.04%) |
Jun 05, 2020 | 51.72 | 53.84 | 51.65 | 52.76 | 34,731,312 | +2.46(+4.88%) |
Jun 04, 2020 | 47.99 | 51.05 | 47.73 | 50.30 | 35,449,016 | +2.26(+4.70%) |
Jun 03, 2020 | 47.18 | 48.54 | 46.60 | 48.05 | 35,276,380 | +2.06(+4.49%) |
Jun 02, 2020 | 45.66 | 46.01 | 44.76 | 45.98 | 23,435,426 | +0.47(+1.04%) |
Jun 01, 2020 | 46.64 | 46.82 | 45.49 | 45.51 | 22,268,990 | -1.54(-3.28%) |
May 29, 2020 | 45.79 | 47.16 | 45.39 | 47.05 | 26,834,174 | +1.41(+3.10%) |
May 28, 2020 | 47.83 | 47.92 | 45.25 | 45.64 | 39,009,396 | -2.93(-6.03%) |
May 27, 2020 | 45.13 | 48.69 | 43.12 | 48.57 | 57,062,952 | +3.58(+7.97%) |
May 26, 2020 | 45.39 | 45.86 | 44.64 | 44.98 | 24,741,178 | +0.84(+1.91%) |
May 22, 2020 | 44.34 | 44.50 | 43.45 | 44.14 | 13,628,974 | -0.27(-0.62%) |
May 21, 2020 | 45.67 | 45.74 | 43.96 | 44.41 | 17,751,288 | -1.39(-3.04%) |
May 20, 2020 | 45.68 | 46.20 | 45.27 | 45.81 | 18,196,964 | +1.49(+3.37%) |
May 19, 2020 | 44.96 | 45.40 | 44.22 | 44.31 | 17,692,778 | -0.79(-1.74%) |
May 18, 2020 | 45.01 | 45.33 | 44.15 | 45.10 | 20,686,712 | +1.48(+3.40%) |
May 15, 2020 | 42.51 | 43.98 | 42.47 | 43.62 | 29,328,044 | -1.30(-2.89%) |
May 14, 2020 | 42.29 | 44.96 | 41.75 | 44.91 | 28,020,030 | +2.16(+5.05%) |
May 13, 2020 | 45.05 | 45.06 | 42.18 | 42.75 | 35,718,756 | -2.12(-4.73%) |
May 12, 2020 | 47.65 | 47.69 | 44.82 | 44.87 | 27,189,836 | -2.47(-5.21%) |
May 11, 2020 | 46.89 | 47.86 | 46.59 | 47.34 | 17,660,308 | -0.05(-0.10%) |
May 08, 2020 | 46.44 | 47.59 | 46.44 | 47.39 | 17,762,346 | +1.63(+3.56%) |
May 07, 2020 | 46.28 | 46.65 | 45.51 | 45.76 | 16,661,805 | +0.50(+1.11%) |
May 06, 2020 | 45.25 | 46.28 | 45.10 | 45.26 | 22,408,446 | +0.66(+1.48%) |
May 05, 2020 | 44.64 | 46.11 | 44.30 | 44.60 | 21,373,942 | +0.93(+2.14%) |
May 04, 2020 | 43.40 | 43.89 | 42.83 | 43.67 | 21,761,826 | -0.59(-1.33%) |
May 01, 2020 | 45.53 | 46.08 | 43.72 | 44.25 | 28,706,944 | -2.78(-5.91%) |
Apr 30, 2020 | 48.60 | 48.69 | 46.52 | 47.03 | 29,086,332 | -1.91(-3.89%) |
Apr 29, 2020 | 45.75 | 49.24 | 45.50 | 48.94 | 36,344,844 | +4.44(+9.98%) |
Apr 28, 2020 | 45.38 | 46.84 | 44.47 | 44.50 | 25,674,554 | -0.01(-0.02%) |
Apr 27, 2020 | 44.20 | 44.58 | 43.78 | 44.51 | 16,963,410 | +1.14(+2.63%) |
Apr 24, 2020 | 43.02 | 43.53 | 42.21 | 43.37 | 16,894,740 | +0.38(+0.89%) |
Apr 23, 2020 | 43.04 | 43.92 | 42.64 | 42.99 | 22,663,686 | -0.14(-0.32%) |
Apr 22, 2020 | 42.34 | 43.41 | 41.98 | 43.13 | 21,745,376 | +2.46(+6.04%) |
Apr 21, 2020 | 42.23 | 42.30 | 40.45 | 40.67 | 33,036,718 | -1.95(-4.59%) |
Apr 20, 2020 | 43.72 | 44.27 | 42.53 | 42.62 | 30,968,088 | -2.26(-5.03%) |
Apr 17, 2020 | 45.94 | 46.05 | 44.05 | 44.88 | 23,813,898 | +0.17(+0.37%) |
Apr 16, 2020 | 46.18 | 46.36 | 43.86 | 44.72 | 27,021,812 | -0.88(-1.94%) |
Apr 15, 2020 | 45.57 | 45.83 | 44.81 | 45.60 | 22,788,946 | -1.17(-2.50%) |
Apr 14, 2020 | 46.16 | 47.52 | 45.79 | 46.77 | 26,193,314 | +1.42(+3.14%) |
Apr 13, 2020 | 44.10 | 45.56 | 43.60 | 45.34 | 30,980,392 | +0.04(+0.09%) |
Apr 09, 2020 | 48.42 | 48.92 | 44.54 | 45.31 | 40,565,376 | -2.12(-4.47%) |
Apr 08, 2020 | 46.24 | 47.82 | 45.96 | 47.43 | 28,173,262 | +1.72(+3.76%) |
Apr 07, 2020 | 47.33 | 47.51 | 45.22 | 45.71 | 35,260,488 | +0.17(+0.37%) |
Apr 06, 2020 | 42.58 | 45.86 | 42.57 | 45.54 | 38,568,092 | +5.06(+12.49%) |
Apr 03, 2020 | 40.24 | 41.11 | 39.83 | 40.48 | 29,041,320 | +0.13(+0.32%) |
Apr 02, 2020 | 39.08 | 40.85 | 38.81 | 40.36 | 32,023,084 | +1.18(+3.01%) |
Apr 01, 2020 | 39.83 | 41.54 | 38.63 | 39.18 | 38,085,272 | -2.13(-5.16%) |
Mar 31, 2020 | 43.61 | 44.36 | 41.16 | 41.31 | 37,381,672 | -2.42(-5.53%) |
Mar 30, 2020 | 43.38 | 44.76 | 42.38 | 43.72 | 34,365,644 | +1.02(+2.39%) |
Mar 27, 2020 | 42.48 | 44.47 | 41.55 | 42.70 | 40,515,588 | -1.29(-2.92%) |
Mar 26, 2020 | 44.10 | 44.93 | 42.56 | 43.99 | 63,680,640 | +2.25(+5.39%) |
Mar 25, 2020 | 43.13 | 44.08 | 39.31 | 41.74 | 54,972,384 | -0.76(-1.78%) |
Mar 24, 2020 | 41.07 | 43.63 | 40.40 | 42.50 | 46,391,468 | +4.93(+13.12%) |
Mar 23, 2020 | 36.33 | 38.76 | 35.05 | 37.57 | 46,067,768 | +2.10(+5.93%) |
Mar 20, 2020 | 37.09 | 37.90 | 35.20 | 35.46 | 38,352,836 | -0.18(-0.50%) |
Mar 19, 2020 | 34.04 | 36.63 | 33.05 | 35.64 | 31,573,520 | +1.57(+4.61%) |
Mar 18, 2020 | 33.65 | 35.91 | 30.57 | 34.07 | 37,151,556 | -2.64(-7.20%) |
Mar 17, 2020 | 34.86 | 38.43 | 33.41 | 36.71 | 35,468,984 | +2.86(+8.44%) |
Mar 16, 2020 | 36.68 | 38.44 | 33.83 | 33.85 | 37,503,688 | -8.37(-19.82%) |
Mar 13, 2020 | 40.83 | 42.25 | 37.66 | 42.22 | 35,906,412 | +4.92(+13.19%) |
Mar 12, 2020 | 38.70 | 41.78 | 37.30 | 37.30 | 40,728,056 | -5.64(-13.13%) |
Mar 11, 2020 | 45.37 | 45.49 | 42.08 | 42.94 | 39,213,408 | -4.07(-8.65%) |
Mar 10, 2020 | 47.29 | 47.40 | 44.48 | 47.00 | 32,205,498 | +1.86(+4.11%) |
Mar 09, 2020 | 44.67 | 47.73 | 44.12 | 45.15 | 31,763,436 | -5.40(-10.69%) |
Mar 06, 2020 | 51.27 | 52.24 | 49.11 | 50.55 | 30,865,318 | -2.21(-4.19%) |
Mar 05, 2020 | 52.49 | 54.62 | 52.39 | 52.76 | 26,643,234 | -1.54(-2.84%) |
Mar 04, 2020 | 52.07 | 54.39 | 51.28 | 54.30 | 28,714,826 | +3.43(+6.74%) |
Mar 03, 2020 | 53.62 | 54.41 | 50.19 | 50.87 | 37,527,348 | -2.74(-5.11%) |
Mar 02, 2020 | 52.25 | 53.71 | 51.17 | 53.61 | 33,821,524 | +1.99(+3.86%) |
Feb 28, 2020 | 47.78 | 51.97 | 47.53 | 51.62 | 41,021,632 | +1.94(+3.91%) |
Feb 27, 2020 | 49.73 | 51.91 | 49.10 | 49.68 | 36,969,912 | -1.76(-3.42%) |
Feb 26, 2020 | 51.71 | 53.30 | 50.95 | 51.43 | 28,586,442 | +0.27(+0.52%) |
Feb 25, 2020 | 53.86 | 54.46 | 50.63 | 51.17 | 42,629,108 | -2.86(-5.29%) |
Feb 24, 2020 | 52.36 | 54.47 | 51.67 | 54.03 | 33,693,144 | -1.94(-3.47%) |
Feb 21, 2020 | 57.58 | 57.68 | 54.89 | 55.97 | 27,543,450 | -1.97(-3.41%) |
Feb 20, 2020 | 58.81 | 58.92 | 56.66 | 57.95 | 21,122,366 | -0.97(-1.65%) |
Feb 19, 2020 | 57.53 | 59.17 | 57.51 | 58.92 | 23,702,642 | +2.20(+3.88%) |
Feb 18, 2020 | 56.05 | 57.00 | 55.61 | 56.72 | 21,905,030 | -0.74(-1.28%) |
Feb 14, 2020 | 59.08 | 59.48 | 57.22 | 57.45 | 21,300,784 | -0.82(-1.40%) |
Feb 13, 2020 | 57.96 | 59.55 | 57.81 | 58.27 | 24,047,092 | +0.06(+0.10%) |
Feb 12, 2020 | 57.98 | 60.10 | 57.85 | 58.21 | 47,880,452 | +1.98(+3.53%) |
Feb 11, 2020 | 56.85 | 57.79 | 55.32 | 56.23 | 27,214,736 | -0.08(-0.14%) |
Feb 10, 2020 | 55.29 | 56.32 | 55.20 | 56.31 | 16,189,993 | +0.44(+0.79%) |
Feb 07, 2020 | 56.93 | 56.96 | 55.76 | 55.86 | 21,271,154 | -1.77(-3.07%) |
Feb 06, 2020 | 57.04 | 58.11 | 56.38 | 57.63 | 23,746,314 | +1.88(+3.36%) |
Feb 05, 2020 | 56.00 | 56.24 | 54.82 | 55.76 | 20,138,830 | +1.25(+2.29%) |
Feb 04, 2020 | 54.30 | 55.02 | 53.96 | 54.51 | 20,340,072 | +1.69(+3.20%) |
Feb 03, 2020 | 52.30 | 53.14 | 52.05 | 52.82 | 20,844,442 | +0.68(+1.30%) |
Jan 31, 2020 | 54.16 | 54.21 | 51.76 | 52.14 | 29,070,340 | -1.91(-3.53%) |
Jan 30, 2020 | 53.21 | 54.09 | 52.27 | 54.05 | 31,271,782 | -0.27(-0.49%) |
Jan 29, 2020 | 54.99 | 56.17 | 54.30 | 54.31 | 19,622,576 | -1.15(-2.07%) |
Jan 28, 2020 | 55.24 | 55.77 | 54.25 | 55.46 | 18,840,558 | +1.04(+1.91%) |
Jan 27, 2020 | 54.16 | 54.99 | 53.64 | 54.42 | 27,766,184 | -2.31(-4.07%) |
Jan 24, 2020 | 58.93 | 58.95 | 56.22 | 56.73 | 29,074,922 | -1.41(-2.43%) |
Jan 23, 2020 | 59.25 | 59.48 | 57.98 | 58.14 | 26,582,822 | +0.03(+0.05%) |
Jan 22, 2020 | 58.45 | 59.17 | 57.80 | 58.11 | 23,000,492 | +0.20(+0.34%) |
Jan 21, 2020 | 56.34 | 58.12 | 56.25 | 57.92 | 25,240,484 | +1.29(+2.27%) |
Jan 17, 2020 | 56.98 | 57.08 | 55.99 | 56.63 | 20,923,032 | -0.02(-0.03%) |
Jan 16, 2020 | 55.78 | 56.81 | 55.75 | 56.65 | 23,109,736 | +1.48(+2.69%) |
Jan 15, 2020 | 56.01 | 56.10 | 54.84 | 55.17 | 21,985,900 | -1.33(-2.35%) |
Jan 14, 2020 | 56.77 | 57.25 | 55.45 | 56.49 | 26,935,836 | +0.07(+0.12%) |
Jan 13, 2020 | 55.99 | 56.75 | 55.84 | 56.42 | 16,457,084 | +0.77(+1.38%) |
Jan 10, 2020 | 56.44 | 56.47 | 55.27 | 55.66 | 19,496,946 | -0.63(-1.12%) |
Jan 09, 2020 | 57.28 | 57.43 | 55.47 | 56.29 | 22,783,254 | -0.21(-0.37%) |
Jan 08, 2020 | 57.35 | 57.35 | 56.04 | 56.49 | 30,275,460 | -0.74(-1.29%) |
Jan 07, 2020 | 54.39 | 57.36 | 54.37 | 57.23 | 50,819,412 | +4.63(+8.79%) |
Jan 06, 2020 | 52.79 | 53.17 | 52.21 | 52.60 | 19,107,636 | -0.95(-1.78%) |
Jan 03, 2020 | 53.19 | 54.32 | 53.03 | 53.56 | 17,132,692 | -0.84(-1.55%) |
Jan 02, 2020 | 53.87 | 54.50 | 53.54 | 54.40 | 20,540,270 | +1.58(+2.99%) |
Dec 31, 2019 | 51.96 | 52.94 | 51.84 | 52.82 | 13,541,918 | +0.56(+1.07%) |
Dec 30, 2019 | 52.81 | 52.92 | 51.72 | 52.26 | 15,549,407 | -0.81(-1.52%) |
Dec 27, 2019 | 54.25 | 54.54 | 52.92 | 53.06 | 17,501,382 | -1.05(-1.94%) |
Dec 26, 2019 | 54.46 | 54.66 | 53.93 | 54.12 | 13,783,769 | -0.31(-0.58%) |
Dec 24, 2019 | 54.46 | 54.65 | 54.05 | 54.43 | 8,778,691 | +0.02(+0.04%) |
Dec 23, 2019 | 54.24 | 55.11 | 54.15 | 54.41 | 24,125,660 | +0.33(+0.62%) |
Dec 20, 2019 | 53.92 | 54.93 | 53.66 | 54.08 | 45,179,644 | +0.52(+0.97%) |
Dec 19, 2019 | 54.03 | 54.30 | 52.94 | 53.56 | 56,808,132 | -0.90(-1.66%) |
Dec 18, 2019 | 52.05 | 52.76 | 51.43 | 54.46 | 39,836,924 | +2.41(+4.62%) |
Dec 17, 2019 | 53.03 | 53.03 | 51.71 | 52.05 | 28,861,818 | +0.06(+0.11%) |
Dec 16, 2019 | 51.82 | 53.33 | 51.75 | 51.99 | 39,333,072 | +1.71(+3.40%) |
Dec 13, 2019 | 50.11 | 51.38 | 49.79 | 50.28 | 30,596,820 | +0.23(+0.45%) |
Dec 12, 2019 | 48.48 | 50.41 | 48.44 | 50.06 | 37,257,752 | +1.68(+3.47%) |
Dec 11, 2019 | 46.90 | 48.46 | 46.84 | 48.38 | 22,483,126 | +1.77(+3.79%) |
Dec 10, 2019 | 46.20 | 47.06 | 45.88 | 46.61 | 19,613,618 | +0.99(+2.17%) |
Dec 09, 2019 | 46.71 | 46.92 | 45.60 | 45.62 | 16,841,156 | -1.45(-3.09%) |
Dec 06, 2019 | 46.59 | 47.47 | 46.47 | 47.07 | 20,857,868 | +1.29(+2.81%) |
Dec 05, 2019 | 45.88 | 46.55 | 45.42 | 45.79 | 13,240,415 | +0.31(+0.69%) |
Dec 04, 2019 | 45.35 | 45.77 | 44.91 | 45.47 | 17,229,634 | +1.05(+2.37%) |
Dec 03, 2019 | 44.31 | 44.59 | 43.75 | 44.42 | 21,191,052 | -1.14(-2.50%) |