Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.51 | 53.41 | 51.20 | 52.68 | 18,330,100 | +0.90(+1.74%) |
Feb 25, 2021 | 54.85 | 55.00 | 50.42 | 51.78 | 25,856,752 | -3.18(-5.79%) |
Feb 24, 2021 | 51.11 | 55.87 | 50.87 | 54.96 | 27,435,780 | +4.35(+8.60%) |
Feb 23, 2021 | 50.20 | 51.18 | 46.96 | 50.61 | 20,101,532 | +0.91(+1.83%) |
Feb 22, 2021 | 49.26 | 51.82 | 48.35 | 49.70 | 27,484,008 | +1.67(+3.48%) |
Feb 19, 2021 | 45.52 | 48.36 | 45.44 | 48.03 | 21,112,000 | +3.07(+6.83%) |
Feb 18, 2021 | 45.20 | 45.44 | 44.30 | 44.96 | 10,236,947 | -1.12(-2.43%) |
Feb 17, 2021 | 45.41 | 46.48 | 44.72 | 46.08 | 12,822,573 | +0.37(+0.81%) |
Feb 16, 2021 | 45.07 | 45.81 | 44.56 | 45.71 | 13,923,276 | +1.77(+4.04%) |
Feb 12, 2021 | 43.11 | 44.47 | 42.90 | 43.94 | 8,987,400 | +0.50(+1.14%) |
Feb 11, 2021 | 43.64 | 43.84 | 42.99 | 43.44 | 8,465,449 | -0.34(-0.78%) |
Feb 10, 2021 | 43.86 | 44.22 | 43.36 | 43.78 | 9,730,676 | +0.46(+1.06%) |
Feb 09, 2021 | 44.06 | 44.09 | 42.82 | 43.32 | 11,939,480 | -1.03(-2.32%) |
Feb 08, 2021 | 42.50 | 44.64 | 42.22 | 44.35 | 19,768,968 | +2.21(+5.24%) |
Feb 05, 2021 | 42.88 | 42.94 | 41.94 | 42.14 | 10,764,200 | -0.27(-0.64%) |
Feb 04, 2021 | 42.15 | 42.61 | 41.84 | 42.41 | 13,603,707 | +0.37(+0.88%) |
Feb 03, 2021 | 41.02 | 42.20 | 40.52 | 42.04 | 15,126,715 | +1.21(+2.96%) |
Feb 02, 2021 | 40.63 | 40.90 | 39.94 | 40.83 | 13,090,324 | +0.89(+2.23%) |
Feb 01, 2021 | 40.35 | 40.41 | 39.17 | 39.94 | 13,109,241 | -0.05(-0.13%) |
Jan 29, 2021 | 42.21 | 42.50 | 39.77 | 39.99 | 24,192,500 | -2.56(-6.02%) |
Jan 28, 2021 | 42.83 | 44.20 | 41.62 | 42.55 | 22,141,652 | +1.64(+4.01%) |
Jan 27, 2021 | 40.74 | 41.65 | 40.31 | 40.91 | 15,244,358 | -0.34(-0.82%) |
Jan 26, 2021 | 40.80 | 41.39 | 40.56 | 41.25 | 13,371,645 | +0.87(+2.15%) |
Jan 25, 2021 | 41.54 | 41.73 | 39.90 | 40.38 | 20,251,692 | -1.76(-4.18%) |
Jan 22, 2021 | 41.95 | 42.29 | 41.61 | 42.14 | 13,544,900 | -0.45(-1.06%) |
Jan 21, 2021 | 43.80 | 43.98 | 41.72 | 42.59 | 32,156,112 | -2.59(-5.73%) |
Jan 20, 2021 | 45.04 | 45.65 | 44.41 | 45.18 | 11,332,436 | +0.43(+0.96%) |
Jan 19, 2021 | 44.60 | 44.90 | 43.77 | 44.75 | 9,682,163 | +0.86(+1.96%) |
Jan 15, 2021 | 45.85 | 45.98 | 43.88 | 43.89 | 13,211,500 | -2.40(-5.18%) |
Jan 14, 2021 | 45.32 | 46.80 | 45.32 | 46.29 | 16,252,330 | +1.86(+4.19%) |
Jan 13, 2021 | 44.17 | 44.64 | 43.44 | 44.43 | 11,349,358 | +0.35(+0.79%) |
Jan 12, 2021 | 42.81 | 44.17 | 42.46 | 44.08 | 9,040,858 | +1.38(+3.23%) |
Jan 11, 2021 | 42.67 | 43.26 | 42.25 | 42.70 | 8,973,228 | -0.59(-1.36%) |
Jan 08, 2021 | 43.58 | 44.00 | 43.02 | 43.29 | 9,215,300 | -0.33(-0.76%) |
Jan 07, 2021 | 43.80 | 44.84 | 43.61 | 43.62 | 9,581,845 | +0.08(+0.18%) |
Jan 06, 2021 | 43.60 | 44.28 | 42.86 | 43.54 | 12,277,017 | +0.14(+0.32%) |
Jan 05, 2021 | 41.58 | 43.60 | 41.50 | 43.40 | 12,243,185 | +1.77(+4.25%) |
Jan 04, 2021 | 43.68 | 43.70 | 41.43 | 41.63 | 14,691,601 | -1.62(-3.75%) |
Dec 31, 2020 | 43.25 | 43.25 | 43.25 | 9,454,209 | -1.40(-3.14%) | |
Dec 30, 2020 | 43.63 | 44.76 | 43.46 | 44.65 | 9,454,209 | +0.91(+2.08%) |
Dec 29, 2020 | 44.45 | 44.65 | 43.55 | 43.74 | 9,911,113 | -0.18(-0.41%) |
Dec 28, 2020 | 44.03 | 44.63 | 43.75 | 43.92 | 13,662,283 | +0.66(+1.53%) |
Dec 24, 2020 | 44.40 | 44.42 | 43.01 | 43.26 | 7,230,600 | -0.85(-1.93%) |
Dec 23, 2020 | 43.10 | 44.69 | 43.08 | 44.11 | 15,267,772 | +1.14(+2.65%) |
Dec 22, 2020 | 44.65 | 44.79 | 42.43 | 42.97 | 16,519,694 | -1.09(-2.47%) |
Dec 21, 2020 | 43.35 | 44.42 | 42.63 | 44.06 | 21,849,798 | -0.68(-1.52%) |
Dec 18, 2020 | 45.75 | 45.95 | 44.56 | 44.74 | 16,333,200 | -1.14(-2.48%) |
Dec 17, 2020 | 46.30 | 46.40 | 45.46 | 45.88 | 13,750,228 | -0.12(-0.26%) |
Dec 16, 2020 | 46.50 | 46.91 | 45.55 | 46.00 | 17,338,448 | -1.46(-3.08%) |
Dec 15, 2020 | 47.19 | 47.56 | 45.80 | 47.46 | 16,803,736 | +0.74(+1.58%) |
Dec 14, 2020 | 49.60 | 49.65 | 46.70 | 46.72 | 15,686,419 | -1.64(-3.39%) |
Dec 11, 2020 | 49.15 | 49.89 | 47.64 | 48.36 | 14,770,600 | -1.28(-2.58%) |
Dec 10, 2020 | 46.74 | 49.71 | 46.60 | 49.64 | 18,846,044 | +1.62(+3.37%) |
Dec 09, 2020 | 49.84 | 50.09 | 46.73 | 48.02 | 23,276,176 | -1.02(-2.08%) |
Dec 08, 2020 | 49.02 | 50.40 | 48.72 | 49.04 | 17,731,932 | -0.16(-0.33%) |
Dec 07, 2020 | 49.28 | 50.35 | 48.71 | 49.20 | 22,310,618 | -0.04(-0.08%) |
Dec 04, 2020 | 50.49 | 51.31 | 48.77 | 49.24 | 26,300,600 | -0.67(-1.34%) |
Dec 03, 2020 | 47.67 | 50.97 | 47.66 | 49.91 | 32,499,726 | +3.18(+6.81%) |
Dec 02, 2020 | 45.10 | 46.73 | 44.52 | 46.73 | 17,669,122 | +1.41(+3.11%) |
Dec 01, 2020 | 45.83 | 46.57 | 45.23 | 45.32 | 18,812,002 | +0.27(+0.60%) |
Nov 30, 2020 | 46.47 | 46.50 | 44.20 | 45.05 | 23,348,780 | -0.25(-0.55%) |
Nov 27, 2020 | 46.20 | 46.76 | 45.14 | 45.30 | 14,103,800 | -0.34(-0.74%) |
Nov 25, 2020 | 44.49 | 45.91 | 43.65 | 45.64 | 24,250,700 | +0.68(+1.51%) |
Nov 24, 2020 | 42.71 | 45.00 | 42.45 | 44.96 | 29,663,656 | +4.03(+9.85%) |
Nov 23, 2020 | 40.17 | 41.18 | 40.05 | 40.93 | 21,545,676 | +1.03(+2.58%) |
Nov 20, 2020 | 40.71 | 40.97 | 39.67 | 39.90 | 15,604,600 | -1.04(-2.54%) |
Nov 19, 2020 | 41.00 | 41.44 | 40.19 | 40.94 | 18,432,712 | -0.11(-0.27%) |
Nov 18, 2020 | 41.49 | 42.89 | 41.05 | 41.05 | 22,432,012 | +0.45(+1.11%) |
Nov 17, 2020 | 40.00 | 41.10 | 39.58 | 40.60 | 19,634,124 | -0.40(-0.98%) |
Nov 16, 2020 | 42.18 | 42.78 | 40.05 | 41.00 | 28,624,928 | +2.01(+5.16%) |
Nov 13, 2020 | 37.24 | 39.10 | 37.08 | 38.99 | 20,034,600 | +2.14(+5.81%) |
Nov 12, 2020 | 37.45 | 38.71 | 36.56 | 36.85 | 23,506,456 | -1.66(-4.31%) |
Nov 11, 2020 | 40.07 | 40.16 | 38.19 | 38.51 | 20,030,330 | -1.54(-3.85%) |
Nov 10, 2020 | 40.45 | 41.63 | 39.48 | 40.05 | 26,549,214 | -1.27(-3.07%) |
Nov 09, 2020 | 41.90 | 44.06 | 39.13 | 41.32 | 60,838,864 | +6.64(+19.15%) |
Nov 06, 2020 | 34.90 | 35.15 | 34.20 | 34.68 | 13,194,100 | -0.67(-1.90%) |
Nov 05, 2020 | 33.70 | 35.46 | 33.57 | 35.35 | 16,119,409 | +2.01(+6.03%) |
Nov 04, 2020 | 34.00 | 34.25 | 32.96 | 33.34 | 14,783,514 | -0.68(-2.00%) |
Nov 03, 2020 | 34.32 | 34.68 | 33.76 | 34.02 | 16,264,234 | +0.24(+0.71%) |
Nov 02, 2020 | 34.08 | 34.10 | 32.95 | 33.78 | 13,891,008 | -0.08(-0.24%) |
Oct 30, 2020 | 33.15 | 34.02 | 32.83 | 33.86 | 18,795,300 | +0.29(+0.86%) |
Oct 29, 2020 | 32.63 | 33.75 | 32.43 | 33.57 | 17,237,942 | +0.97(+2.98%) |
Oct 28, 2020 | 33.11 | 33.66 | 32.16 | 32.60 | 21,807,668 | -1.57(-4.59%) |
Oct 27, 2020 | 35.11 | 35.65 | 34.15 | 34.17 | 17,563,486 | -1.17(-3.31%) |
Oct 26, 2020 | 37.37 | 37.40 | 34.67 | 35.34 | 25,909,234 | -2.67(-7.02%) |
Oct 23, 2020 | 37.10 | 38.10 | 36.52 | 38.01 | 20,690,200 | +0.77(+2.07%) |
Oct 22, 2020 | 35.90 | 37.45 | 35.65 | 37.24 | 24,731,764 | +1.70(+4.78%) |
Oct 21, 2020 | 35.91 | 36.14 | 35.21 | 35.54 | 16,071,209 | -0.52(-1.44%) |
Oct 20, 2020 | 36.16 | 36.59 | 35.20 | 36.06 | 22,566,292 | +0.56(+1.58%) |
Oct 19, 2020 | 34.45 | 36.55 | 34.44 | 35.50 | 33,076,884 | +1.34(+3.92%) |
Oct 16, 2020 | 34.31 | 34.58 | 33.81 | 34.16 | 16,210,000 | -0.09(-0.26%) |
Oct 15, 2020 | 35.18 | 35.38 | 33.64 | 34.25 | 23,615,648 | -1.36(-3.82%) |
Oct 14, 2020 | 35.26 | 36.33 | 35.17 | 35.61 | 15,017,152 | +0.35(+0.99%) |
Oct 13, 2020 | 35.67 | 35.95 | 35.22 | 35.26 | 17,292,300 | -1.12(-3.08%) |
Oct 12, 2020 | 36.70 | 36.99 | 36.26 | 36.38 | 20,191,050 | -0.74(-1.99%) |
Oct 09, 2020 | 37.05 | 37.80 | 36.27 | 37.12 | 25,311,700 | +0.12(+0.32%) |
Oct 08, 2020 | 37.16 | 37.69 | 35.85 | 37.00 | 28,288,808 | +0.62(+1.70%) |
Oct 07, 2020 | 36.51 | 37.22 | 35.88 | 36.38 | 27,633,868 | +1.50(+4.30%) |
Oct 06, 2020 | 36.73 | 37.09 | 34.84 | 34.88 | 28,684,444 | -1.32(-3.65%) |
Oct 05, 2020 | 36.43 | 36.58 | 35.42 | 36.20 | 18,018,112 | +0.19(+0.53%) |
Oct 02, 2020 | 33.36 | 36.77 | 33.27 | 36.01 | 35,080,900 | +0.83(+2.36%) |
Oct 01, 2020 | 35.23 | 35.49 | 34.57 | 35.18 | 18,939,848 | +0.43(+1.24%) |
Sep 30, 2020 | 34.95 | 36.22 | 34.54 | 34.75 | 29,417,548 | +0.24(+0.70%) |
Sep 29, 2020 | 35.55 | 35.61 | 34.24 | 34.51 | 25,005,414 | -1.43(-3.98%) |
Sep 28, 2020 | 35.32 | 36.90 | 34.66 | 35.94 | 34,793,276 | +1.74(+5.09%) |
Sep 25, 2020 | 32.56 | 34.27 | 32.49 | 34.20 | 21,461,100 | +1.46(+4.46%) |
Sep 24, 2020 | 32.78 | 33.40 | 31.22 | 32.74 | 24,628,124 | -0.34(-1.03%) |
Sep 23, 2020 | 34.28 | 35.05 | 33.05 | 33.08 | 21,525,466 | -0.99(-2.91%) |
Sep 22, 2020 | 34.15 | 34.65 | 33.56 | 34.07 | 16,690,159 | +0.28(+0.83%) |
Sep 21, 2020 | 35.40 | 35.47 | 33.18 | 33.79 | 29,886,344 | -3.18(-8.60%) |
Sep 18, 2020 | 38.16 | 38.34 | 36.68 | 36.97 | 32,772,700 | -1.38(-3.60%) |
Sep 17, 2020 | 37.69 | 39.28 | 37.14 | 38.35 | 31,325,494 | +0.05(+0.13%) |
Sep 16, 2020 | 36.90 | 38.90 | 36.36 | 38.30 | 33,274,612 | +1.40(+3.79%) |
Sep 15, 2020 | 36.84 | 37.88 | 36.38 | 36.90 | 21,357,650 | +0.16(+0.44%) |
Sep 14, 2020 | 36.30 | 36.88 | 35.84 | 36.74 | 18,928,656 | +0.67(+1.86%) |
Sep 11, 2020 | 36.63 | 36.80 | 35.48 | 36.07 | 19,198,700 | -0.38(-1.04%) |
Sep 10, 2020 | 36.35 | 37.33 | 36.18 | 36.45 | 24,901,924 | +0.42(+1.17%) |
Sep 09, 2020 | 36.90 | 37.08 | 35.59 | 36.03 | 25,373,900 | -1.25(-3.35%) |
Sep 08, 2020 | 37.30 | 38.48 | 36.48 | 37.28 | 33,167,166 | -0.93(-2.43%) |
Sep 04, 2020 | 38.15 | 38.74 | 36.46 | 38.21 | 33,121,500 | +1.42(+3.86%) |
Sep 03, 2020 | 37.13 | 39.77 | 36.14 | 36.79 | 53,889,408 | -0.10(-0.27%) |
Sep 02, 2020 | 36.10 | 37.10 | 35.21 | 36.89 | 26,595,300 | +0.88(+2.44%) |
Sep 01, 2020 | 35.25 | 37.24 | 34.95 | 36.01 | 29,742,436 | +0.01(+0.03%) |
Aug 31, 2020 | 37.25 | 37.44 | 35.73 | 36.00 | 27,095,194 | -1.34(-3.59%) |
Aug 28, 2020 | 37.14 | 37.44 | 35.89 | 37.34 | 35,228,900 | +1.12(+3.09%) |
Aug 27, 2020 | 35.50 | 37.99 | 35.18 | 36.22 | 50,991,092 | +1.97(+5.75%) |
Aug 26, 2020 | 35.26 | 35.51 | 34.11 | 34.25 | 23,370,514 | -0.97(-2.75%) |
Aug 25, 2020 | 36.44 | 36.94 | 34.48 | 35.22 | 39,734,960 | -1.10(-3.03%) |
Aug 24, 2020 | 33.67 | 36.39 | 33.20 | 36.32 | 50,451,372 | +3.28(+9.93%) |
Aug 21, 2020 | 33.80 | 34.44 | 32.98 | 33.04 | 22,730,300 | -1.01(-2.97%) |
Aug 20, 2020 | 33.92 | 34.39 | 33.20 | 34.05 | 28,183,832 | -0.39(-1.13%) |
Aug 19, 2020 | 34.36 | 36.56 | 34.13 | 34.44 | 40,566,664 | +0.46(+1.35%) |
Aug 18, 2020 | 34.39 | 34.88 | 33.58 | 33.98 | 19,054,728 | -0.42(-1.22%) |
Aug 17, 2020 | 36.21 | 36.30 | 34.36 | 34.40 | 22,556,758 | -1.78(-4.92%) |
Aug 14, 2020 | 35.35 | 36.57 | 35.20 | 36.18 | 28,384,100 | +0.37(+1.03%) |
Aug 13, 2020 | 35.74 | 37.52 | 35.52 | 35.81 | 35,441,680 | -0.59(-1.62%) |
Aug 12, 2020 | 37.55 | 37.74 | 35.47 | 36.40 | 34,994,336 | -0.43(-1.17%) |
Aug 11, 2020 | 39.64 | 39.86 | 36.66 | 36.83 | 56,505,296 | -0.71(-1.89%) |
Aug 10, 2020 | 34.65 | 37.55 | 34.64 | 37.54 | 48,826,400 | +3.21(+9.35%) |
Aug 07, 2020 | 33.90 | 34.41 | 33.45 | 34.33 | 30,394,400 | -0.07(-0.20%) |
Aug 06, 2020 | 34.25 | 35.03 | 33.23 | 34.40 | 51,226,832 | +0.67(+1.99%) |
Aug 05, 2020 | 33.31 | 34.57 | 32.17 | 33.73 | 49,045,600 | +1.01(+3.09%) |
Aug 04, 2020 | 32.01 | 33.70 | 32.01 | 32.72 | 29,964,224 | +0.85(+2.67%) |
Aug 03, 2020 | 31.03 | 32.28 | 30.32 | 31.87 | 35,192,936 | +0.49(+1.56%) |
Jul 31, 2020 | 31.69 | 31.77 | 30.69 | 31.38 | 29,612,000 | -0.36(-1.13%) |
Jul 30, 2020 | 32.03 | 32.28 | 31.55 | 31.74 | 31,511,200 | -0.83(-2.55%) |
Jul 29, 2020 | 33.61 | 34.15 | 32.22 | 32.57 | 31,105,650 | -0.89(-2.66%) |
Jul 28, 2020 | 32.27 | 34.04 | 32.27 | 33.46 | 41,610,500 | +0.89(+2.73%) |
Jul 27, 2020 | 32.89 | 33.66 | 32.05 | 32.57 | 33,032,476 | -0.31(-0.94%) |
Jul 24, 2020 | 32.88 | 33.69 | 32.47 | 32.88 | 38,446,600 | -0.35(-1.05%) |
Jul 23, 2020 | 31.35 | 35.13 | 30.95 | 33.23 | 82,218,776 | +1.56(+4.93%) |
Jul 22, 2020 | 32.82 | 33.26 | 31.63 | 31.67 | 48,158,424 | -1.40(-4.23%) |
Jul 21, 2020 | 32.64 | 33.78 | 32.46 | 33.07 | 45,812,432 | +0.74(+2.29%) |
Jul 20, 2020 | 33.90 | 34.39 | 32.18 | 32.33 | 36,492,100 | -1.59(-4.69%) |
Jul 17, 2020 | 34.27 | 34.98 | 33.48 | 33.92 | 37,397,500 | -0.57(-1.65%) |
Jul 16, 2020 | 34.60 | 35.38 | 33.88 | 34.49 | 53,272,408 | -1.88(-5.17%) |
Jul 15, 2020 | 34.13 | 36.78 | 33.16 | 36.37 | 84,641,008 | +4.63(+14.59%) |
Jul 14, 2020 | 30.70 | 32.32 | 30.42 | 31.74 | 43,986,332 | -0.02(-0.06%) |
Jul 13, 2020 | 33.23 | 33.37 | 31.01 | 31.76 | 56,516,336 | -0.91(-2.79%) |
Jul 10, 2020 | 29.38 | 32.90 | 29.23 | 32.67 | 80,475,504 | +2.50(+8.29%) |
Jul 09, 2020 | 32.00 | 32.49 | 29.96 | 30.17 | 53,074,732 | -2.16(-6.68%) |
Jul 08, 2020 | 31.62 | 33.03 | 31.32 | 32.33 | 55,814,476 | -0.24(-0.74%) |
Jul 07, 2020 | 34.07 | 34.12 | 32.35 | 32.57 | 47,228,020 | -2.64(-7.50%) |
Jul 06, 2020 | 34.76 | 35.41 | 33.52 | 35.21 | 46,442,096 | +1.07(+3.13%) |
Jul 02, 2020 | 35.88 | 36.08 | 33.95 | 34.14 | 53,576,600 | -0.31(-0.90%) |
Jul 01, 2020 | 36.92 | 38.37 | 34.03 | 34.45 | 87,755,616 | -0.16(-0.46%) |
Jun 30, 2020 | 34.60 | 35.36 | 33.23 | 34.61 | 54,356,904 | -0.66(-1.87%) |
Jun 29, 2020 | 33.20 | 35.50 | 31.81 | 35.27 | 64,806,948 | +2.38(+7.24%) |
Jun 26, 2020 | 34.50 | 34.61 | 32.00 | 32.89 | 58,993,300 | -1.80(-5.19%) |
Jun 25, 2020 | 31.35 | 34.76 | 31.03 | 34.69 | 72,371,808 | +1.62(+4.90%) |
Jun 24, 2020 | 34.68 | 35.23 | 32.62 | 33.07 | 65,308,056 | -3.01(-8.34%) |
Jun 23, 2020 | 36.56 | 36.88 | 34.37 | 36.08 | 63,444,312 | -0.46(-1.26%) |
Jun 22, 2020 | 35.18 | 37.10 | 35.00 | 36.54 | 65,153,120 | -0.30(-0.81%) |
Jun 19, 2020 | 39.94 | 40.26 | 35.76 | 36.84 | 101,013,800 | -2.50(-6.35%) |
Jun 18, 2020 | 37.65 | 40.20 | 37.50 | 39.34 | 64,682,280 | +0.09(+0.23%) |
Jun 17, 2020 | 39.09 | 39.77 | 38.22 | 39.25 | 59,922,192 | -0.96(-2.39%) |
Jun 16, 2020 | 42.51 | 42.75 | 39.52 | 40.21 | 70,926,256 | +1.21(+3.10%) |
Jun 15, 2020 | 36.04 | 39.87 | 35.51 | 39.00 | 102,086,352 | -0.66(-1.66%) |
Jun 12, 2020 | 37.51 | 39.68 | 36.15 | 39.66 | 98,882,600 | +6.34(+19.03%) |
Jun 11, 2020 | 33.26 | 36.38 | 32.22 | 33.32 | 104,491,504 | -6.40(-16.11%) |
Jun 10, 2020 | 42.04 | 42.60 | 38.30 | 39.72 | 104,826,872 | -4.92(-11.02%) |
Jun 09, 2020 | 45.00 | 46.10 | 41.50 | 44.64 | 79,428,528 | -4.05(-8.32%) |
Jun 08, 2020 | 45.86 | 48.85 | 44.57 | 48.69 | 89,673,408 | +6.28(+14.82%) |
Jun 05, 2020 | 48.95 | 48.95 | 41.26 | 42.41 | 135,584,992 | +3.30(+8.45%) |
Jun 04, 2020 | 35.77 | 39.85 | 34.14 | 39.10 | 142,578,128 | +5.45(+16.20%) |
Jun 03, 2020 | 30.75 | 33.90 | 30.39 | 33.65 | 85,157,216 | +3.74(+12.50%) |
Jun 02, 2020 | 30.12 | 30.92 | 29.31 | 29.91 | 47,393,568 | +0.45(+1.53%) |
Jun 01, 2020 | 28.19 | 30.29 | 27.95 | 29.46 | 57,463,920 | +1.42(+5.06%) |
May 29, 2020 | 27.11 | 28.88 | 26.65 | 28.04 | 64,483,600 | -0.85(-2.94%) |
May 28, 2020 | 30.00 | 30.00 | 28.53 | 28.89 | 57,211,732 | -1.80(-5.87%) |
May 27, 2020 | 32.25 | 32.75 | 28.53 | 30.69 | 89,190,096 | +1.15(+3.89%) |
May 26, 2020 | 27.48 | 29.88 | 27.45 | 29.54 | 88,124,552 | +4.14(+16.30%) |
May 22, 2020 | 26.38 | 26.58 | 24.67 | 25.40 | 45,062,000 | -0.42(-1.63%) |
May 21, 2020 | 25.09 | 26.58 | 25.00 | 25.82 | 53,585,836 | +0.91(+3.65%) |
May 20, 2020 | 24.38 | 25.39 | 24.30 | 24.91 | 56,131,832 | +1.23(+5.19%) |
May 19, 2020 | 25.62 | 25.67 | 23.33 | 23.68 | 81,337,992 | -0.45(-1.86%) |
May 18, 2020 | 21.79 | 24.26 | 21.46 | 24.13 | 72,755,128 | +4.21(+21.13%) |
May 15, 2020 | 19.67 | 20.96 | 19.28 | 19.92 | 39,807,900 | -0.38(-1.87%) |
May 14, 2020 | 19.72 | 20.43 | 18.18 | 20.30 | 74,048,176 | -0.41(-1.98%) |
May 13, 2020 | 22.51 | 22.64 | 20.33 | 20.71 | 58,968,352 | -2.05(-9.01%) |
May 12, 2020 | 23.95 | 24.46 | 22.74 | 22.76 | 40,360,620 | -1.21(-5.05%) |
May 11, 2020 | 24.50 | 24.64 | 23.46 | 23.97 | 47,429,080 | -1.45(-5.70%) |
May 08, 2020 | 23.58 | 25.44 | 23.32 | 25.42 | 55,613,200 | +2.67(+11.74%) |
May 07, 2020 | 22.96 | 24.45 | 22.45 | 22.75 | 44,104,844 | -0.16(-0.70%) |
May 06, 2020 | 23.96 | 24.35 | 22.39 | 22.91 | 43,314,896 | -1.21(-5.02%) |
May 05, 2020 | 26.04 | 26.35 | 23.98 | 24.12 | 35,614,696 | -1.14(-4.51%) |
May 04, 2020 | 23.91 | 25.56 | 22.76 | 25.26 | 63,086,312 | -1.36(-5.11%) |
May 01, 2020 | 28.10 | 29.25 | 26.13 | 26.62 | 47,710,300 | -2.96(-10.01%) |
Apr 30, 2020 | 29.66 | 31.07 | 28.32 | 29.58 | 44,823,400 | -1.63(-5.22%) |
Apr 29, 2020 | 29.58 | 31.84 | 29.49 | 31.21 | 52,515,736 | +3.37(+12.10%) |
Apr 28, 2020 | 25.86 | 28.43 | 25.50 | 27.84 | 59,774,100 | +2.84(+11.36%) |
Apr 27, 2020 | 25.99 | 26.34 | 24.87 | 25.00 | 35,951,752 | -0.56(-2.19%) |
Apr 24, 2020 | 25.92 | 26.15 | 24.67 | 25.56 | 34,850,700 | -0.16(-0.62%) |
Apr 23, 2020 | 26.00 | 26.56 | 25.66 | 25.72 | 35,791,408 | -0.10(-0.39%) |
Apr 22, 2020 | 27.30 | 27.66 | 25.01 | 25.82 | 90,691,016 | -1.55(-5.66%) |
Apr 21, 2020 | 27.01 | 28.36 | 26.76 | 27.37 | 28,241,262 | -0.42(-1.51%) |
Apr 20, 2020 | 27.93 | 28.67 | 26.69 | 27.79 | 37,019,112 | -1.29(-4.44%) |
Apr 17, 2020 | 29.90 | 30.11 | 28.86 | 29.08 | 26,829,600 | +0.87(+3.08%) |
Apr 16, 2020 | 30.35 | 30.49 | 27.92 | 28.21 | 44,535,676 | -3.65(-11.46%) |
Apr 15, 2020 | 31.97 | 32.60 | 29.88 | 31.86 | 46,699,320 | +0.96(+3.11%) |
Apr 14, 2020 | 30.52 | 32.21 | 30.38 | 30.90 | 28,400,100 | +1.99(+6.88%) |
Apr 13, 2020 | 32.63 | 32.70 | 27.59 | 28.91 | 36,453,068 | -2.59(-8.22%) |
Apr 09, 2020 | 29.92 | 34.04 | 29.57 | 31.50 | 54,118,400 | +3.99(+14.50%) |
Apr 08, 2020 | 25.65 | 27.54 | 24.51 | 27.51 | 32,516,822 | +3.03(+12.38%) |
Apr 07, 2020 | 28.20 | 28.69 | 23.72 | 24.48 | 43,777,788 | +0.46(+1.92%) |
Apr 06, 2020 | 23.90 | 24.80 | 21.80 | 24.02 | 32,336,794 | +1.13(+4.96%) |
Apr 03, 2020 | 24.22 | 24.94 | 21.56 | 22.89 | 28,350,200 | -0.54(-2.28%) |
Apr 02, 2020 | 25.24 | 26.09 | 23.00 | 23.42 | 25,179,920 | -2.23(-8.69%) |
Apr 01, 2020 | 29.51 | 29.69 | 25.36 | 25.65 | 27,495,660 | -5.90(-18.70%) |
Mar 31, 2020 | 31.31 | 33.60 | 30.58 | 31.55 | 16,556,295 | +1.39(+4.61%) |
Mar 30, 2020 | 30.69 | 31.80 | 28.00 | 30.16 | 18,375,688 | -2.68(-8.16%) |
Mar 27, 2020 | 35.02 | 35.20 | 32.03 | 32.84 | 18,379,500 | -2.71(-7.62%) |
Mar 26, 2020 | 38.38 | 39.78 | 34.53 | 35.55 | 29,601,840 | -1.05(-2.87%) |
Mar 25, 2020 | 38.00 | 39.47 | 33.29 | 36.60 | 32,965,540 | +3.60(+10.91%) |
Mar 24, 2020 | 31.99 | 34.15 | 30.01 | 33.00 | 31,440,856 | +6.75(+25.71%) |
Mar 23, 2020 | 25.97 | 26.60 | 23.37 | 26.25 | 25,556,136 | +1.75(+7.14%) |
Mar 20, 2020 | 23.37 | 30.74 | 22.20 | 24.50 | 37,407,900 | +3.22(+15.13%) |
Mar 19, 2020 | 21.34 | 23.99 | 18.09 | 21.28 | 31,595,880 | -0.10(-0.47%) |
Mar 18, 2020 | 28.81 | 28.97 | 17.80 | 21.38 | 35,316,968 | -9.29(-30.29%) |
Mar 17, 2020 | 36.49 | 38.14 | 30.05 | 30.67 | 21,062,674 | -3.76(-10.92%) |
Mar 16, 2020 | 34.34 | 39.37 | 30.38 | 34.43 | 28,246,612 | -7.21(-17.32%) |
Mar 13, 2020 | 41.33 | 42.49 | 34.00 | 41.64 | 24,135,200 | +4.56(+12.30%) |
Mar 12, 2020 | 42.77 | 44.31 | 37.01 | 37.08 | 19,410,664 | -12.26(-24.85%) |
Mar 11, 2020 | 50.53 | 51.23 | 48.05 | 49.34 | 10,914,668 | -3.22(-6.13%) |
Mar 10, 2020 | 51.00 | 54.33 | 46.62 | 52.56 | 15,638,644 | +5.78(+12.36%) |
Mar 09, 2020 | 49.58 | 50.99 | 45.92 | 46.78 | 12,302,369 | -5.32(-10.21%) |
Mar 06, 2020 | 48.61 | 56.00 | 48.26 | 52.10 | 16,492,200 | +0.51(+0.99%) |
Mar 05, 2020 | 57.11 | 57.16 | 50.93 | 51.59 | 13,955,925 | -7.88(-13.25%) |
Mar 04, 2020 | 59.51 | 59.74 | 56.31 | 59.47 | 10,666,541 | +1.18(+2.02%) |
Mar 03, 2020 | 63.14 | 63.53 | 57.96 | 58.29 | 9,204,961 | -2.97(-4.85%) |