Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 45.85 | 46.60 | 44.85 | 46.33 | 6,453,919 | +0.45(+0.97%) |
Jan 28, 2021 | 45.69 | 46.50 | 45.15 | 45.89 | 4,838,422 | +0.87(+1.94%) |
Jan 27, 2021 | 46.42 | 46.42 | 44.74 | 45.01 | 5,124,791 | -1.82(-3.89%) |
Jan 26, 2021 | 47.92 | 48.28 | 46.77 | 46.83 | 3,943,109 | -1.02(-2.14%) |
Jan 25, 2021 | 48.30 | 48.53 | 47.57 | 47.86 | 4,352,037 | -0.83(-1.70%) |
Jan 22, 2021 | 48.20 | 49.01 | 47.98 | 48.68 | 6,248,430 | +0.18(+0.36%) |
Jan 21, 2021 | 48.41 | 48.68 | 48.01 | 48.51 | 4,267,689 | -0.21(-0.44%) |
Jan 20, 2021 | 48.19 | 48.74 | 47.85 | 48.72 | 5,437,414 | +0.71(+1.47%) |
Jan 19, 2021 | 48.70 | 49.13 | 48.00 | 48.01 | 3,372,059 | -0.17(-0.35%) |
Jan 15, 2021 | 48.44 | 48.50 | 47.48 | 48.18 | 4,145,798 | -0.60(-1.22%) |
Jan 14, 2021 | 48.50 | 49.21 | 48.38 | 48.78 | 3,237,250 | +0.41(+0.85%) |
Jan 13, 2021 | 48.35 | 48.66 | 47.84 | 48.37 | 6,125,997 | +0.16(+0.33%) |
Jan 12, 2021 | 47.63 | 48.32 | 46.86 | 48.21 | 4,282,044 | +0.79(+1.67%) |
Jan 11, 2021 | 45.62 | 47.69 | 45.57 | 47.42 | 4,200,089 | -0.29(-0.60%) |
Jan 08, 2021 | 47.80 | 47.96 | 47.02 | 47.71 | 5,482,497 | +0.11(+0.23%) |
Jan 07, 2021 | 46.83 | 47.78 | 46.02 | 47.60 | 5,450,414 | +1.33(+2.87%) |
Jan 06, 2021 | 44.64 | 46.74 | 44.49 | 46.27 | 10,984,209 | +2.07(+4.69%) |
Jan 05, 2021 | 42.80 | 44.22 | 42.80 | 44.19 | 5,982,899 | +1.25(+2.90%) |
Jan 04, 2021 | 43.35 | 43.92 | 42.69 | 42.95 | 5,795,036 | -0.38(-0.88%) |
Dec 31, 2020 | 43.33 | 43.33 | 43.33 | 2,452,997 | +0.16(+0.37%) | |
Dec 30, 2020 | 42.83 | 43.53 | 42.73 | 43.17 | 2,452,997 | +0.48(+1.13%) |
Dec 29, 2020 | 43.13 | 43.25 | 42.36 | 42.69 | 2,620,170 | -0.20(-0.46%) |
Dec 28, 2020 | 42.95 | 43.42 | 42.81 | 42.88 | 2,693,298 | +0.17(+0.39%) |
Dec 24, 2020 | 42.97 | 42.97 | 42.48 | 42.71 | 905,935 | +0.01(+0.02%) |
Dec 23, 2020 | 42.51 | 42.94 | 42.30 | 42.70 | 4,545,406 | +0.26(+0.61%) |
Dec 22, 2020 | 42.89 | 42.98 | 42.37 | 42.44 | 3,546,792 | -0.29(-0.67%) |
Dec 21, 2020 | 42.31 | 42.98 | 42.17 | 42.73 | 4,822,927 | -0.27(-0.63%) |
Dec 18, 2020 | 43.20 | 43.46 | 42.70 | 43.00 | 12,264,704 | +0.05(+0.11%) |
Dec 17, 2020 | 42.61 | 43.06 | 42.38 | 42.96 | 4,224,025 | +0.63(+1.49%) |
Dec 16, 2020 | 42.61 | 42.77 | 41.99 | 42.33 | 5,142,185 | -0.25(-0.59%) |
Dec 15, 2020 | 41.77 | 42.58 | 41.53 | 42.58 | 5,077,556 | +0.87(+2.08%) |
Dec 14, 2020 | 42.24 | 42.64 | 41.63 | 41.71 | 5,072,231 | -0.42(-0.99%) |
Dec 11, 2020 | 42.01 | 42.26 | 41.85 | 42.12 | 4,334,366 | -0.13(-0.31%) |
Dec 10, 2020 | 41.98 | 42.44 | 41.65 | 42.25 | 3,695,576 | -0.09(-0.22%) |
Dec 09, 2020 | 42.27 | 42.53 | 41.92 | 42.35 | 6,551,786 | +0.49(+1.17%) |
Dec 08, 2020 | 41.71 | 42.14 | 41.69 | 41.86 | 5,023,119 | +0.01(+0.02%) |
Dec 07, 2020 | 42.40 | 42.40 | 41.75 | 41.85 | 3,866,531 | -0.59(-1.39%) |
Dec 04, 2020 | 42.51 | 42.84 | 42.16 | 42.44 | 5,702,163 | +0.15(+0.35%) |
Dec 03, 2020 | 42.51 | 42.72 | 42.03 | 42.29 | 5,653,369 | -0.15(-0.35%) |
Dec 02, 2020 | 42.69 | 43.17 | 42.18 | 42.44 | 4,834,839 | -0.35(-0.82%) |
Dec 01, 2020 | 43.24 | 43.74 | 42.75 | 42.79 | 5,147,739 | +0.21(+0.50%) |
Nov 30, 2020 | 42.48 | 43.05 | 42.38 | 42.58 | 8,325,898 | +0.06(+0.15%) |
Nov 27, 2020 | 42.89 | 43.16 | 42.44 | 42.51 | 1,958,104 | -0.41(-0.95%) |
Nov 25, 2020 | 42.83 | 43.05 | 42.37 | 42.92 | 3,036,749 | -0.23(-0.54%) |
Nov 24, 2020 | 42.79 | 43.47 | 42.44 | 43.15 | 3,583,970 | +0.93(+2.21%) |
Nov 23, 2020 | 42.16 | 42.59 | 42.04 | 42.22 | 3,941,916 | +0.33(+0.79%) |
Nov 20, 2020 | 42.10 | 42.32 | 41.64 | 41.88 | 3,640,573 | -0.39(-0.92%) |
Nov 19, 2020 | 42.35 | 42.45 | 41.73 | 42.27 | 5,181,767 | -0.23(-0.54%) |
Nov 18, 2020 | 41.54 | 42.82 | 41.46 | 42.50 | 7,072,922 | +1.16(+2.80%) |
Nov 17, 2020 | 41.61 | 41.96 | 40.79 | 41.35 | 15,337,152 | -0.60(-1.43%) |
Nov 16, 2020 | 41.91 | 42.08 | 41.37 | 41.95 | 9,757,898 | +0.66(+1.59%) |
Nov 13, 2020 | 40.87 | 41.61 | 40.87 | 41.29 | 7,407,881 | +0.77(+1.89%) |
Nov 12, 2020 | 40.54 | 40.72 | 40.19 | 40.52 | 5,664,882 | -0.17(-0.41%) |
Nov 11, 2020 | 41.43 | 41.59 | 40.62 | 40.69 | 8,746,341 | -0.39(-0.95%) |
Nov 10, 2020 | 41.37 | 41.90 | 40.91 | 41.08 | 8,472,814 | +0.00(+0.00%) |
Nov 09, 2020 | 42.83 | 44.00 | 41.06 | 41.08 | 8,503,835 | +0.63(+1.55%) |
Nov 06, 2020 | 40.12 | 40.59 | 40.00 | 40.45 | 6,302,203 | +0.24(+0.60%) |
Nov 05, 2020 | 39.28 | 40.60 | 38.84 | 40.21 | 8,147,984 | +1.55(+4.02%) |
Nov 04, 2020 | 40.69 | 40.75 | 38.55 | 38.66 | 10,985,403 | -2.24(-5.47%) |
Nov 03, 2020 | 40.74 | 41.69 | 40.14 | 40.89 | 6,647,549 | +0.26(+0.64%) |
Nov 02, 2020 | 39.71 | 40.77 | 39.65 | 40.63 | 6,355,304 | +1.60(+4.10%) |
Oct 30, 2020 | 39.15 | 39.64 | 38.26 | 39.03 | 5,009,343 | -0.09(-0.24%) |
Oct 29, 2020 | 38.09 | 39.28 | 37.84 | 39.13 | 4,227,138 | +1.08(+2.84%) |
Oct 28, 2020 | 38.40 | 39.25 | 38.00 | 38.05 | 5,094,291 | -0.96(-2.47%) |
Oct 27, 2020 | 39.68 | 39.85 | 38.91 | 39.01 | 3,065,874 | -0.72(-1.82%) |
Oct 26, 2020 | 40.43 | 40.52 | 39.33 | 39.73 | 3,927,966 | -1.33(-3.24%) |
Oct 23, 2020 | 41.22 | 41.39 | 40.65 | 41.06 | 3,892,527 | -0.07(-0.18%) |
Oct 22, 2020 | 40.48 | 41.16 | 40.48 | 41.13 | 5,584,486 | +0.70(+1.74%) |
Oct 21, 2020 | 40.18 | 40.66 | 39.90 | 40.43 | 5,148,210 | +0.57(+1.44%) |
Oct 20, 2020 | 39.62 | 40.41 | 39.42 | 39.86 | 3,621,389 | +0.63(+1.60%) |
Oct 19, 2020 | 39.82 | 40.13 | 39.11 | 39.23 | 4,229,651 | -0.55(-1.39%) |
Oct 16, 2020 | 39.52 | 40.02 | 39.24 | 39.78 | 4,318,038 | +0.37(+0.94%) |
Oct 15, 2020 | 39.00 | 39.54 | 38.84 | 39.41 | 3,460,702 | +0.10(+0.26%) |
Oct 14, 2020 | 39.31 | 39.60 | 39.16 | 39.31 | 3,184,661 | +0.06(+0.16%) |
Oct 13, 2020 | 39.74 | 40.03 | 39.19 | 39.25 | 3,489,517 | -0.76(-1.90%) |
Oct 12, 2020 | 39.77 | 40.38 | 39.70 | 40.01 | 3,851,581 | +0.27(+0.67%) |
Oct 09, 2020 | 40.17 | 40.36 | 39.70 | 39.74 | 4,738,033 | -0.22(-0.56%) |
Oct 08, 2020 | 39.53 | 40.01 | 39.47 | 39.96 | 4,998,605 | +0.66(+1.67%) |
Oct 07, 2020 | 39.07 | 39.65 | 39.06 | 39.30 | 3,748,028 | +0.79(+2.04%) |
Oct 06, 2020 | 39.16 | 39.40 | 38.43 | 38.52 | 4,335,768 | -0.46(-1.19%) |
Oct 05, 2020 | 38.79 | 39.37 | 38.76 | 38.98 | 4,130,151 | +0.52(+1.35%) |
Oct 02, 2020 | 37.13 | 38.94 | 37.13 | 38.46 | 6,928,952 | +0.84(+2.24%) |
Oct 01, 2020 | 38.14 | 38.28 | 37.43 | 37.62 | 5,619,547 | -0.16(-0.42%) |
Sep 30, 2020 | 38.06 | 38.43 | 37.55 | 37.78 | 5,256,391 | -0.10(-0.27%) |
Sep 29, 2020 | 38.29 | 38.34 | 37.67 | 37.88 | 5,467,583 | -0.44(-1.16%) |
Sep 28, 2020 | 37.99 | 38.80 | 37.96 | 38.32 | 4,871,274 | +0.88(+2.35%) |
Sep 25, 2020 | 37.34 | 37.71 | 37.16 | 37.44 | 4,746,252 | -0.17(-0.44%) |
Sep 24, 2020 | 37.07 | 37.95 | 36.57 | 37.61 | 4,679,079 | +0.53(+1.44%) |
Sep 23, 2020 | 37.97 | 38.31 | 37.03 | 37.08 | 4,078,813 | -0.90(-2.37%) |
Sep 22, 2020 | 37.49 | 38.12 | 37.48 | 37.98 | 3,756,153 | +0.39(+1.03%) |
Sep 21, 2020 | 38.54 | 38.62 | 37.19 | 37.59 | 5,066,086 | -1.72(-4.37%) |
Sep 18, 2020 | 39.29 | 39.69 | 38.97 | 39.31 | 6,083,812 | -0.17(-0.44%) |
Sep 17, 2020 | 39.03 | 39.65 | 38.66 | 39.48 | 4,895,420 | +0.06(+0.16%) |
Sep 16, 2020 | 39.24 | 39.63 | 38.81 | 39.42 | 6,325,764 | +0.56(+1.44%) |
Sep 15, 2020 | 39.07 | 39.39 | 38.81 | 38.86 | 5,127,512 | -0.20(-0.52%) |
Sep 14, 2020 | 38.55 | 39.34 | 38.51 | 39.06 | 4,607,741 | +0.77(+2.02%) |
Sep 11, 2020 | 38.09 | 38.88 | 37.95 | 38.29 | 5,388,305 | +0.50(+1.31%) |
Sep 10, 2020 | 38.01 | 38.27 | 37.68 | 37.79 | 5,451,660 | -0.07(-0.19%) |
Sep 09, 2020 | 37.47 | 38.25 | 37.45 | 37.87 | 4,828,252 | +0.43(+1.15%) |
Sep 08, 2020 | 37.72 | 37.99 | 37.17 | 37.44 | 6,362,128 | -0.52(-1.38%) |
Sep 04, 2020 | 37.77 | 38.21 | 37.40 | 37.96 | 9,376,781 | +0.71(+1.90%) |
Sep 03, 2020 | 38.78 | 38.91 | 37.07 | 37.25 | 5,366,138 | -1.51(-3.89%) |
Sep 02, 2020 | 37.90 | 38.89 | 37.78 | 38.76 | 4,589,755 | +0.92(+2.43%) |
Sep 01, 2020 | 37.23 | 37.98 | 37.10 | 37.84 | 3,896,901 | +0.41(+1.10%) |
Aug 31, 2020 | 37.94 | 38.05 | 37.41 | 37.43 | 4,845,848 | -0.52(-1.38%) |
Aug 28, 2020 | 37.67 | 37.98 | 37.45 | 37.95 | 4,028,850 | +0.37(+0.98%) |
Aug 27, 2020 | 37.90 | 38.11 | 37.47 | 37.58 | 3,653,469 | -0.16(-0.41%) |
Aug 26, 2020 | 37.80 | 38.13 | 37.58 | 37.74 | 5,117,231 | -0.12(-0.32%) |
Aug 25, 2020 | 37.90 | 38.01 | 37.48 | 37.86 | 4,084,228 | +0.19(+0.51%) |
Aug 24, 2020 | 37.49 | 37.90 | 37.44 | 37.67 | 4,714,122 | +0.37(+0.99%) |
Aug 21, 2020 | 36.97 | 37.34 | 36.71 | 37.30 | 7,803,482 | +0.44(+1.20%) |
Aug 20, 2020 | 36.72 | 37.33 | 36.57 | 36.86 | 5,150,537 | -0.11(-0.30%) |
Aug 19, 2020 | 36.96 | 37.36 | 36.88 | 36.97 | 3,694,754 | -0.09(-0.25%) |
Aug 18, 2020 | 37.35 | 37.61 | 36.98 | 37.06 | 4,590,581 | -0.37(-0.98%) |
Aug 17, 2020 | 37.46 | 37.62 | 37.29 | 37.43 | 3,858,073 | -0.12(-0.32%) |
Aug 14, 2020 | 37.11 | 37.70 | 36.99 | 37.55 | 3,379,376 | +0.19(+0.52%) |
Aug 13, 2020 | 37.45 | 37.71 | 37.08 | 37.35 | 4,400,144 | -0.38(-1.00%) |
Aug 12, 2020 | 37.76 | 38.05 | 37.50 | 37.73 | 5,233,772 | +0.25(+0.66%) |
Aug 11, 2020 | 37.95 | 38.71 | 37.41 | 37.48 | 9,200,480 | +0.63(+1.72%) |
Aug 10, 2020 | 36.14 | 36.94 | 35.91 | 36.85 | 5,632,837 | +0.96(+2.69%) |
Aug 07, 2020 | 35.29 | 35.98 | 35.23 | 35.88 | 3,502,784 | +0.61(+1.72%) |
Aug 06, 2020 | 35.05 | 35.48 | 35.05 | 35.28 | 3,005,930 | +0.05(+0.13%) |
Aug 05, 2020 | 35.19 | 35.50 | 34.99 | 35.23 | 4,686,521 | -0.02(-0.05%) |
Aug 04, 2020 | 35.46 | 35.63 | 34.75 | 35.25 | 5,674,212 | -0.51(-1.44%) |
Aug 03, 2020 | 35.45 | 35.97 | 35.20 | 35.76 | 8,752,718 | +0.40(+1.14%) |
Jul 31, 2020 | 35.95 | 36.71 | 35.02 | 35.36 | 9,281,449 | +1.14(+3.33%) |
Jul 30, 2020 | 34.30 | 34.45 | 33.85 | 34.22 | 4,634,122 | -0.69(-1.97%) |
Jul 29, 2020 | 33.67 | 35.18 | 33.59 | 34.91 | 7,505,156 | +1.30(+3.85%) |
Jul 28, 2020 | 33.93 | 34.14 | 33.57 | 33.61 | 3,400,396 | -0.45(-1.32%) |
Jul 27, 2020 | 33.74 | 34.19 | 33.54 | 34.06 | 3,481,429 | +0.25(+0.73%) |
Jul 24, 2020 | 34.31 | 34.39 | 33.72 | 33.82 | 3,998,378 | -0.51(-1.47%) |
Jul 23, 2020 | 34.06 | 34.58 | 33.98 | 34.32 | 5,364,290 | +0.28(+0.81%) |
Jul 22, 2020 | 33.51 | 34.14 | 33.46 | 34.05 | 3,629,781 | +0.31(+0.93%) |
Jul 21, 2020 | 33.82 | 34.10 | 33.59 | 33.73 | 4,739,425 | -0.08(-0.24%) |
Jul 20, 2020 | 34.40 | 34.78 | 33.81 | 33.82 | 4,544,580 | -0.80(-2.31%) |
Jul 17, 2020 | 34.21 | 34.66 | 33.95 | 34.61 | 6,832,971 | +0.46(+1.35%) |
Jul 16, 2020 | 33.45 | 34.52 | 33.14 | 34.16 | 7,645,088 | +0.67(+2.00%) |
Jul 15, 2020 | 32.83 | 33.74 | 32.75 | 33.48 | 8,756,318 | +1.35(+4.20%) |
Jul 14, 2020 | 31.24 | 32.14 | 30.82 | 32.13 | 6,770,974 | +0.89(+2.85%) |
Jul 13, 2020 | 31.34 | 31.76 | 31.18 | 31.24 | 6,367,911 | +0.12(+0.38%) |
Jul 10, 2020 | 30.75 | 31.13 | 30.61 | 31.12 | 5,593,660 | +0.45(+1.47%) |
Jul 09, 2020 | 31.32 | 31.50 | 30.63 | 30.67 | 6,032,541 | -0.71(-2.25%) |
Jul 08, 2020 | 31.49 | 31.73 | 31.18 | 31.38 | 4,245,654 | -0.09(-0.29%) |
Jul 07, 2020 | 31.63 | 31.81 | 31.38 | 31.47 | 5,192,063 | -0.44(-1.38%) |
Jul 06, 2020 | 32.05 | 32.23 | 31.74 | 31.91 | 3,504,254 | +0.36(+1.14%) |
Jul 02, 2020 | 31.64 | 32.18 | 31.47 | 31.55 | 3,902,067 | +0.41(+1.33%) |
Jul 01, 2020 | 31.46 | 31.77 | 31.09 | 31.14 | 5,391,704 | -0.23(-0.73%) |
Jun 30, 2020 | 30.91 | 31.53 | 30.84 | 31.37 | 4,582,768 | +0.29(+0.95%) |
Jun 29, 2020 | 30.73 | 31.17 | 30.43 | 31.08 | 5,524,517 | +0.42(+1.38%) |
Jun 26, 2020 | 30.55 | 30.74 | 30.14 | 30.65 | 14,789,898 | -0.09(-0.30%) |
Jun 25, 2020 | 30.49 | 30.77 | 30.05 | 30.75 | 4,253,506 | +0.16(+0.51%) |
Jun 24, 2020 | 31.66 | 31.80 | 30.52 | 30.59 | 5,863,843 | -1.38(-4.31%) |
Jun 23, 2020 | 32.57 | 32.57 | 31.75 | 31.97 | 5,071,236 | -0.13(-0.40%) |
Jun 22, 2020 | 31.86 | 32.27 | 31.63 | 32.10 | 5,306,922 | +0.56(+1.78%) |
Jun 19, 2020 | 32.26 | 32.30 | 31.03 | 31.54 | 12,205,715 | -0.12(-0.38%) |
Jun 18, 2020 | 31.93 | 32.39 | 31.51 | 31.66 | 4,278,383 | -0.49(-1.53%) |
Jun 17, 2020 | 32.25 | 32.49 | 31.87 | 32.15 | 4,800,357 | -0.16(-0.51%) |
Jun 16, 2020 | 33.38 | 33.65 | 32.08 | 32.31 | 7,035,322 | +0.07(+0.23%) |
Jun 15, 2020 | 30.45 | 32.38 | 30.31 | 32.24 | 7,712,646 | +0.82(+2.61%) |
Jun 12, 2020 | 31.79 | 31.98 | 30.71 | 31.42 | 13,364,044 | +0.76(+2.47%) |
Jun 11, 2020 | 30.11 | 30.80 | 29.92 | 30.66 | 14,198,746 | -0.74(-2.35%) |
Jun 10, 2020 | 32.38 | 32.38 | 31.36 | 31.40 | 7,421,649 | -1.19(-3.67%) |
Jun 09, 2020 | 32.91 | 33.08 | 32.37 | 32.60 | 4,772,252 | -0.98(-2.91%) |
Jun 08, 2020 | 33.00 | 33.81 | 33.00 | 33.57 | 5,375,668 | +0.69(+2.11%) |
Jun 05, 2020 | 32.58 | 33.25 | 32.43 | 32.88 | 6,512,945 | +1.50(+4.77%) |
Jun 04, 2020 | 30.41 | 31.45 | 30.36 | 31.38 | 6,474,326 | +0.77(+2.50%) |
Jun 03, 2020 | 29.86 | 30.75 | 29.70 | 30.62 | 3,905,455 | +1.11(+3.77%) |
Jun 02, 2020 | 29.18 | 29.53 | 29.18 | 29.50 | 4,992,087 | +0.53(+1.83%) |
Jun 01, 2020 | 28.68 | 29.05 | 28.43 | 28.97 | 3,494,854 | +0.33(+1.15%) |
May 29, 2020 | 28.41 | 28.97 | 28.30 | 28.65 | 7,667,204 | -0.11(-0.38%) |
May 28, 2020 | 29.37 | 29.46 | 28.60 | 28.76 | 5,301,469 | -0.31(-1.07%) |
May 27, 2020 | 29.18 | 29.67 | 28.70 | 29.07 | 6,762,661 | +0.73(+2.57%) |
May 26, 2020 | 27.81 | 28.71 | 27.74 | 28.34 | 5,345,107 | +1.40(+5.22%) |
May 22, 2020 | 26.82 | 26.96 | 26.52 | 26.93 | 4,001,581 | +0.11(+0.41%) |
May 21, 2020 | 26.09 | 26.94 | 26.09 | 26.82 | 7,224,281 | +0.61(+2.33%) |
May 20, 2020 | 26.62 | 26.73 | 26.07 | 26.21 | 7,502,570 | -0.24(-0.90%) |
May 19, 2020 | 26.98 | 27.12 | 26.44 | 26.45 | 5,080,624 | -0.48(-1.79%) |
May 18, 2020 | 26.98 | 27.43 | 26.70 | 26.93 | 5,572,537 | +0.98(+3.76%) |
May 15, 2020 | 25.87 | 26.38 | 25.56 | 25.96 | 9,461,803 | -0.12(-0.45%) |
May 14, 2020 | 24.86 | 26.27 | 23.92 | 26.07 | 6,336,010 | +1.25(+5.03%) |
May 13, 2020 | 25.27 | 25.44 | 24.42 | 24.82 | 7,071,704 | -0.63(-2.47%) |
May 12, 2020 | 26.16 | 26.31 | 25.40 | 25.45 | 6,321,636 | -0.59(-2.28%) |
May 11, 2020 | 26.84 | 26.84 | 25.90 | 26.05 | 4,592,536 | -1.13(-4.16%) |
May 08, 2020 | 26.44 | 27.26 | 26.42 | 27.18 | 4,619,006 | +1.17(+4.49%) |
May 07, 2020 | 26.03 | 26.39 | 25.86 | 26.01 | 5,629,363 | +0.19(+0.74%) |
May 06, 2020 | 26.35 | 26.41 | 25.81 | 25.82 | 5,245,968 | -0.31(-1.19%) |
May 05, 2020 | 26.27 | 26.64 | 25.91 | 26.13 | 6,435,756 | +0.11(+0.42%) |
May 04, 2020 | 25.20 | 26.11 | 24.55 | 26.02 | 5,574,239 | +0.61(+2.41%) |
May 01, 2020 | 26.15 | 26.59 | 25.04 | 25.41 | 5,205,839 | -1.14(-4.29%) |
Apr 30, 2020 | 27.50 | 27.50 | 26.47 | 26.55 | 6,171,792 | -1.39(-4.96%) |
Apr 29, 2020 | 28.00 | 28.50 | 27.65 | 27.93 | 5,782,650 | +0.82(+3.03%) |
Apr 28, 2020 | 27.05 | 27.72 | 26.94 | 27.11 | 6,691,436 | +0.62(+2.34%) |
Apr 27, 2020 | 25.68 | 26.73 | 25.67 | 26.49 | 5,097,941 | +1.04(+4.08%) |
Apr 24, 2020 | 25.51 | 25.56 | 24.89 | 25.45 | 8,117,745 | +0.05(+0.22%) |
Apr 23, 2020 | 25.63 | 25.80 | 25.24 | 25.40 | 5,366,082 | +0.09(+0.36%) |
Apr 22, 2020 | 25.81 | 25.96 | 24.99 | 25.31 | 6,156,999 | +0.15(+0.58%) |
Apr 21, 2020 | 25.27 | 25.76 | 25.07 | 25.16 | 4,416,463 | -0.80(-3.09%) |
Apr 20, 2020 | 26.26 | 26.51 | 25.71 | 25.96 | 5,083,135 | -0.98(-3.62%) |
Apr 17, 2020 | 26.65 | 27.43 | 26.54 | 26.94 | 4,544,117 | +0.95(+3.65%) |
Apr 16, 2020 | 26.48 | 26.60 | 25.63 | 25.99 | 5,789,198 | -0.55(-2.06%) |
Apr 15, 2020 | 27.17 | 27.19 | 26.39 | 26.54 | 4,666,779 | -1.55(-5.52%) |
Apr 14, 2020 | 27.36 | 28.36 | 27.17 | 28.09 | 7,303,469 | +1.31(+4.90%) |
Apr 13, 2020 | 27.68 | 27.84 | 26.44 | 26.78 | 4,431,167 | -1.13(-4.05%) |
Apr 09, 2020 | 27.02 | 28.58 | 27.01 | 27.91 | 8,887,360 | +1.18(+4.40%) |
Apr 08, 2020 | 26.01 | 27.11 | 25.81 | 26.73 | 4,844,506 | +0.95(+3.68%) |
Apr 07, 2020 | 26.08 | 26.93 | 25.63 | 25.78 | 6,534,453 | +0.78(+3.14%) |
Apr 06, 2020 | 24.38 | 25.50 | 24.29 | 25.00 | 9,449,057 | +1.77(+7.62%) |
Apr 03, 2020 | 23.69 | 23.99 | 22.80 | 23.23 | 7,441,659 | -0.53(-2.23%) |
Apr 02, 2020 | 22.96 | 24.32 | 22.94 | 23.76 | 9,155,246 | +0.81(+3.54%) |
Apr 01, 2020 | 23.52 | 23.91 | 22.59 | 22.95 | 8,351,457 | -1.64(-6.68%) |
Mar 31, 2020 | 23.89 | 25.05 | 23.69 | 24.59 | 9,290,717 | +0.43(+1.77%) |
Mar 30, 2020 | 23.66 | 24.34 | 22.49 | 24.16 | 9,534,790 | +0.50(+2.12%) |
Mar 27, 2020 | 23.83 | 24.32 | 23.01 | 23.66 | 8,477,059 | -0.97(-3.93%) |
Mar 26, 2020 | 24.09 | 25.13 | 23.54 | 24.62 | 13,151,298 | +0.79(+3.33%) |
Mar 25, 2020 | 23.31 | 24.96 | 22.60 | 23.83 | 14,398,591 | +0.70(+3.04%) |
Mar 24, 2020 | 22.47 | 23.38 | 22.16 | 23.13 | 14,137,515 | +1.70(+7.92%) |
Mar 23, 2020 | 22.29 | 22.39 | 20.77 | 21.43 | 11,113,193 | -1.29(-5.66%) |
Mar 20, 2020 | 24.34 | 24.34 | 21.99 | 22.72 | 13,384,329 | -1.07(-4.49%) |
Mar 19, 2020 | 23.66 | 24.29 | 22.00 | 23.79 | 8,510,448 | -0.22(-0.91%) |
Mar 18, 2020 | 25.24 | 25.66 | 21.85 | 24.00 | 8,075,978 | -2.93(-10.87%) |
Mar 17, 2020 | 28.54 | 29.09 | 26.19 | 26.93 | 10,645,145 | -0.98(-3.50%) |
Mar 16, 2020 | 26.35 | 29.96 | 26.07 | 27.91 | 10,816,264 | -2.02(-6.74%) |
Mar 13, 2020 | 29.22 | 29.92 | 27.96 | 29.92 | 10,746,541 | +2.33(+8.43%) |
Mar 12, 2020 | 29.51 | 30.05 | 27.60 | 27.60 | 10,354,458 | -4.24(-13.32%) |
Mar 11, 2020 | 32.93 | 33.25 | 31.60 | 31.84 | 11,298,409 | -2.12(-6.23%) |
Mar 10, 2020 | 33.30 | 34.00 | 31.79 | 33.95 | 12,385,884 | +1.65(+5.12%) |
Mar 09, 2020 | 32.17 | 33.37 | 31.86 | 32.30 | 14,524,633 | -2.21(-6.39%) |
Mar 06, 2020 | 33.71 | 34.80 | 33.69 | 34.51 | 10,988,284 | -0.60(-1.70%) |
Mar 05, 2020 | 34.80 | 35.63 | 34.52 | 35.10 | 10,325,136 | -0.48(-1.35%) |
Mar 04, 2020 | 34.52 | 35.70 | 33.98 | 35.58 | 9,003,312 | +1.72(+5.07%) |
Mar 03, 2020 | 34.29 | 35.69 | 33.74 | 33.86 | 10,638,752 | -0.56(-1.63%) |
Mar 02, 2020 | 33.29 | 34.47 | 32.64 | 34.42 | 9,720,026 | +1.36(+4.10%) |
Feb 28, 2020 | 33.38 | 33.76 | 32.17 | 33.07 | 14,798,425 | -1.20(-3.51%) |
Feb 27, 2020 | 35.01 | 35.65 | 34.27 | 34.27 | 9,476,551 | -1.28(-3.59%) |
Feb 26, 2020 | 36.03 | 36.53 | 35.54 | 35.55 | 6,885,802 | -0.13(-0.35%) |
Feb 25, 2020 | 37.64 | 37.69 | 35.65 | 35.67 | 8,486,090 | -1.97(-5.24%) |
Feb 24, 2020 | 37.68 | 37.83 | 37.10 | 37.64 | 7,068,877 | -0.74(-1.93%) |
Feb 21, 2020 | 38.03 | 38.56 | 37.88 | 38.39 | 13,487,939 | +0.19(+0.50%) |
Feb 20, 2020 | 37.82 | 38.35 | 37.69 | 38.20 | 5,243,232 | +0.24(+0.64%) |
Feb 19, 2020 | 38.06 | 38.38 | 37.84 | 37.95 | 4,651,460 | -0.02(-0.05%) |
Feb 18, 2020 | 37.96 | 38.30 | 37.54 | 37.97 | 4,798,910 | +0.03(+0.07%) |
Feb 14, 2020 | 37.18 | 37.94 | 37.08 | 37.94 | 5,204,674 | +0.75(+2.02%) |
Feb 13, 2020 | 37.57 | 37.58 | 36.88 | 37.19 | 4,241,855 | -0.60(-1.58%) |
Feb 12, 2020 | 37.01 | 37.84 | 37.01 | 37.79 | 6,628,391 | +0.93(+2.53%) |
Feb 11, 2020 | 36.77 | 37.05 | 36.72 | 36.86 | 3,446,963 | +0.20(+0.54%) |
Feb 10, 2020 | 35.91 | 36.75 | 35.81 | 36.66 | 5,836,050 | +0.66(+1.83%) |
Feb 07, 2020 | 35.95 | 36.20 | 35.79 | 36.00 | 3,308,395 | -0.10(-0.28%) |
Feb 06, 2020 | 36.10 | 36.26 | 35.90 | 36.10 | 4,247,400 | +0.10(+0.28%) |
Feb 05, 2020 | 35.82 | 36.19 | 35.54 | 36.00 | 6,598,752 | +0.52(+1.45%) |
Feb 04, 2020 | 35.89 | 36.21 | 35.46 | 35.48 | 6,547,806 | -0.05(-0.13%) |