Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.74 | 33.93 | 32.69 | 32.81 | 22,867,786 | -0.07(-0.20%) |
Jan 28, 2021 | 32.92 | 33.65 | 32.40 | 32.88 | 36,905,528 | +0.80(+2.49%) |
Jan 27, 2021 | 32.95 | 32.97 | 31.98 | 32.08 | 33,519,376 | -1.28(-3.85%) |
Jan 26, 2021 | 33.38 | 33.78 | 33.29 | 33.37 | 13,780,991 | -0.10(-0.28%) |
Jan 25, 2021 | 33.75 | 33.98 | 33.10 | 33.46 | 16,724,165 | -0.04(-0.11%) |
Jan 22, 2021 | 33.14 | 33.79 | 32.78 | 33.50 | 29,178,520 | -0.46(-1.34%) |
Jan 21, 2021 | 34.23 | 34.27 | 33.67 | 33.95 | 20,619,152 | -0.31(-0.92%) |
Jan 20, 2021 | 33.75 | 34.53 | 33.66 | 34.27 | 31,733,498 | +1.11(+3.36%) |
Jan 19, 2021 | 33.40 | 33.45 | 32.87 | 33.16 | 27,725,064 | +0.34(+1.04%) |
Jan 15, 2021 | 33.60 | 33.75 | 32.78 | 32.81 | 27,891,342 | -1.05(-3.09%) |
Jan 14, 2021 | 33.89 | 34.37 | 33.72 | 33.86 | 18,150,794 | -0.03(-0.08%) |
Jan 13, 2021 | 34.23 | 34.52 | 33.87 | 33.89 | 15,895,677 | -0.38(-1.11%) |
Jan 12, 2021 | 34.13 | 34.28 | 33.56 | 34.27 | 21,972,212 | +0.25(+0.73%) |
Jan 11, 2021 | 34.02 | 34.50 | 33.98 | 34.02 | 27,598,916 | -0.70(-2.03%) |
Jan 08, 2021 | 35.61 | 35.68 | 34.04 | 34.72 | 51,536,964 | -1.76(-4.82%) |
Jan 07, 2021 | 36.44 | 36.76 | 35.95 | 36.48 | 19,690,050 | -0.09(-0.23%) |
Jan 06, 2021 | 36.26 | 36.63 | 35.63 | 36.57 | 33,458,538 | -0.04(-0.10%) |
Jan 05, 2021 | 37.08 | 37.09 | 36.19 | 36.61 | 29,493,222 | -0.01(-0.03%) |
Jan 04, 2021 | 35.84 | 36.85 | 35.48 | 36.62 | 57,337,756 | +2.37(+6.91%) |
Dec 31, 2020 | 34.25 | 34.25 | 34.25 | 19,241,208 | -0.51(-1.48%) | |
Dec 30, 2020 | 34.03 | 34.76 | 34.01 | 34.76 | 19,241,208 | +0.78(+2.29%) |
Dec 29, 2020 | 34.14 | 34.51 | 33.84 | 33.98 | 20,611,382 | +0.05(+0.14%) |
Dec 28, 2020 | 34.81 | 35.10 | 33.93 | 33.94 | 18,006,702 | -0.32(-0.94%) |
Dec 24, 2020 | 33.99 | 34.43 | 33.87 | 34.26 | 14,869,381 | +0.10(+0.31%) |
Dec 23, 2020 | 33.78 | 34.27 | 33.78 | 34.15 | 26,722,780 | +0.60(+1.79%) |
Dec 22, 2020 | 34.59 | 34.60 | 33.31 | 33.56 | 36,453,104 | -1.01(-2.92%) |
Dec 21, 2020 | 34.56 | 35.00 | 34.40 | 34.56 | 19,327,426 | -0.04(-0.11%) |
Dec 18, 2020 | 35.25 | 35.25 | 34.57 | 34.60 | 23,236,722 | -0.67(-1.90%) |
Dec 17, 2020 | 34.88 | 35.60 | 34.77 | 35.27 | 43,312,880 | +1.19(+3.50%) |
Dec 16, 2020 | 33.67 | 34.09 | 33.22 | 34.08 | 22,716,320 | +0.62(+1.87%) |
Dec 15, 2020 | 33.12 | 33.65 | 32.97 | 33.46 | 25,802,116 | +1.02(+3.15%) |
Dec 14, 2020 | 33.03 | 33.44 | 32.41 | 32.44 | 29,518,816 | -0.75(-2.25%) |
Dec 11, 2020 | 33.45 | 33.65 | 33.05 | 33.18 | 14,054,391 | -0.15(-0.45%) |
Dec 10, 2020 | 33.61 | 34.08 | 33.24 | 33.33 | 18,150,204 | -0.15(-0.45%) |
Dec 09, 2020 | 34.00 | 34.20 | 33.12 | 33.48 | 28,221,732 | -0.90(-2.61%) |
Dec 08, 2020 | 34.68 | 34.76 | 34.27 | 34.38 | 15,880,907 | -0.14(-0.41%) |
Dec 07, 2020 | 33.39 | 34.92 | 33.33 | 34.53 | 28,069,636 | +1.13(+3.37%) |
Dec 04, 2020 | 33.58 | 33.87 | 33.16 | 33.40 | 16,681,509 | -0.19(-0.56%) |
Dec 03, 2020 | 34.19 | 34.19 | 33.33 | 33.59 | 22,318,564 | -0.44(-1.28%) |
Dec 02, 2020 | 34.02 | 34.15 | 33.60 | 34.02 | 25,076,036 | +0.01(+0.03%) |
Dec 01, 2020 | 33.86 | 34.12 | 33.18 | 34.01 | 33,505,226 | +1.21(+3.69%) |
Nov 30, 2020 | 32.13 | 32.80 | 31.84 | 32.80 | 25,774,666 | +0.43(+1.31%) |
Nov 27, 2020 | 31.73 | 32.44 | 31.69 | 32.38 | 12,417,227 | +0.18(+0.56%) |
Nov 25, 2020 | 31.92 | 32.38 | 31.84 | 32.20 | 32,988,138 | +0.59(+1.86%) |
Nov 24, 2020 | 31.57 | 32.07 | 31.45 | 31.61 | 43,365,740 | -0.89(-2.74%) |
Nov 23, 2020 | 33.61 | 33.65 | 32.48 | 32.50 | 35,775,708 | -1.46(-4.29%) |
Nov 20, 2020 | 34.01 | 34.39 | 33.73 | 33.96 | 26,704,200 | +0.36(+1.07%) |
Nov 19, 2020 | 33.46 | 33.89 | 33.30 | 33.60 | 27,376,852 | -0.28(-0.84%) |
Nov 18, 2020 | 34.94 | 34.97 | 33.87 | 33.88 | 28,408,804 | -1.06(-3.03%) |
Nov 17, 2020 | 35.39 | 35.61 | 34.94 | 34.94 | 21,892,962 | -0.78(-2.17%) |
Nov 16, 2020 | 35.81 | 36.17 | 35.42 | 35.72 | 18,104,336 | -0.24(-0.66%) |
Nov 13, 2020 | 36.27 | 36.28 | 35.78 | 35.95 | 20,373,006 | +0.49(+1.39%) |
Nov 12, 2020 | 35.47 | 36.02 | 35.37 | 35.46 | 22,397,600 | +0.32(+0.92%) |
Nov 11, 2020 | 35.06 | 35.24 | 34.74 | 35.14 | 23,625,186 | -0.39(-1.09%) |
Nov 10, 2020 | 36.92 | 36.95 | 35.49 | 35.53 | 35,197,704 | -1.25(-3.40%) |
Nov 09, 2020 | 37.28 | 37.29 | 35.97 | 36.78 | 45,976,624 | -2.40(-6.13%) |
Nov 06, 2020 | 39.39 | 39.55 | 38.77 | 39.18 | 23,175,086 | +0.19(+0.48%) |
Nov 05, 2020 | 37.72 | 39.26 | 37.71 | 38.99 | 54,729,564 | +2.60(+7.15%) |
Nov 04, 2020 | 37.29 | 37.39 | 36.32 | 36.39 | 26,393,280 | -0.85(-2.29%) |
Nov 03, 2020 | 36.98 | 37.49 | 36.73 | 37.24 | 21,526,374 | +0.70(+1.92%) |
Nov 02, 2020 | 36.03 | 36.60 | 35.63 | 36.54 | 28,728,402 | +1.08(+3.04%) |
Oct 30, 2020 | 35.31 | 35.54 | 34.51 | 35.46 | 29,246,002 | +0.51(+1.46%) |
Oct 29, 2020 | 34.11 | 35.26 | 34.06 | 34.95 | 23,600,472 | +0.41(+1.18%) |
Oct 28, 2020 | 35.68 | 35.83 | 34.37 | 34.54 | 41,035,088 | -2.18(-5.95%) |
Oct 27, 2020 | 36.20 | 36.76 | 36.03 | 36.73 | 15,471,603 | +0.59(+1.62%) |
Oct 26, 2020 | 36.44 | 37.04 | 36.11 | 36.14 | 18,896,558 | -0.58(-1.57%) |
Oct 23, 2020 | 37.03 | 37.05 | 36.38 | 36.72 | 15,326,719 | -0.35(-0.94%) |
Oct 22, 2020 | 37.21 | 37.31 | 36.50 | 37.07 | 20,877,984 | -0.69(-1.83%) |
Oct 21, 2020 | 37.61 | 38.22 | 37.53 | 37.76 | 19,117,850 | +0.44(+1.17%) |
Oct 20, 2020 | 37.16 | 37.56 | 36.86 | 37.33 | 16,560,407 | +0.28(+0.77%) |
Oct 19, 2020 | 38.14 | 38.15 | 37.02 | 37.04 | 16,163,150 | -0.63(-1.68%) |
Oct 16, 2020 | 38.22 | 38.33 | 37.68 | 37.68 | 14,329,895 | -0.44(-1.17%) |
Oct 15, 2020 | 38.02 | 38.47 | 37.83 | 38.12 | 19,573,786 | -0.62(-1.61%) |
Oct 14, 2020 | 38.55 | 39.10 | 38.33 | 38.74 | 20,460,412 | +0.71(+1.87%) |
Oct 13, 2020 | 37.93 | 38.31 | 37.33 | 38.03 | 21,148,352 | -0.44(-1.13%) |
Oct 12, 2020 | 38.48 | 38.79 | 38.17 | 38.47 | 14,806,694 | -0.10(-0.27%) |
Oct 09, 2020 | 37.75 | 38.59 | 37.68 | 38.57 | 31,648,466 | +1.71(+4.64%) |
Oct 08, 2020 | 36.63 | 37.05 | 36.40 | 36.86 | 19,499,338 | +0.59(+1.62%) |
Oct 07, 2020 | 36.42 | 36.71 | 36.09 | 36.28 | 23,306,932 | +0.23(+0.63%) |
Oct 06, 2020 | 37.71 | 37.89 | 36.01 | 36.05 | 28,204,888 | -1.40(-3.74%) |
Oct 05, 2020 | 37.05 | 37.82 | 36.96 | 37.45 | 20,696,806 | +0.59(+1.59%) |
Oct 02, 2020 | 36.99 | 37.43 | 36.66 | 36.86 | 17,648,626 | -0.57(-1.52%) |
Oct 01, 2020 | 37.41 | 37.78 | 37.04 | 37.43 | 23,092,218 | +0.39(+1.05%) |
Sep 30, 2020 | 36.98 | 37.38 | 36.47 | 37.04 | 18,571,946 | -0.20(-0.53%) |
Sep 29, 2020 | 36.96 | 37.48 | 36.83 | 37.24 | 17,792,416 | +0.47(+1.29%) |
Sep 28, 2020 | 36.81 | 37.04 | 36.29 | 36.77 | 18,350,638 | +0.43(+1.17%) |
Sep 25, 2020 | 36.13 | 36.57 | 35.75 | 36.34 | 15,971,500 | -0.26(-0.70%) |
Sep 24, 2020 | 35.19 | 36.81 | 35.07 | 36.60 | 37,451,428 | +1.00(+2.82%) |
Sep 23, 2020 | 37.23 | 37.25 | 35.33 | 35.59 | 55,988,924 | -2.26(-5.97%) |
Sep 22, 2020 | 37.89 | 38.13 | 37.29 | 37.86 | 22,747,166 | +0.17(+0.45%) |
Sep 21, 2020 | 38.03 | 38.58 | 37.24 | 37.68 | 32,447,846 | -1.44(-3.68%) |
Sep 18, 2020 | 39.95 | 40.24 | 39.10 | 39.12 | 25,934,142 | -0.70(-1.76%) |
Sep 17, 2020 | 39.55 | 40.03 | 39.13 | 39.82 | 22,495,446 | -0.71(-1.75%) |
Sep 16, 2020 | 41.13 | 41.13 | 40.30 | 40.53 | 22,880,352 | +0.06(+0.14%) |
Sep 15, 2020 | 40.94 | 41.24 | 40.22 | 40.48 | 22,279,732 | +0.00(+0.00%) |
Sep 14, 2020 | 39.59 | 40.52 | 39.52 | 40.48 | 25,585,862 | +1.54(+3.96%) |
Sep 11, 2020 | 39.60 | 40.04 | 38.70 | 38.93 | 20,468,046 | -0.40(-1.01%) |
Sep 10, 2020 | 40.45 | 40.57 | 39.20 | 39.33 | 26,190,320 | -0.72(-1.80%) |
Sep 09, 2020 | 38.76 | 40.15 | 38.76 | 40.05 | 32,102,640 | +1.66(+4.34%) |
Sep 08, 2020 | 37.54 | 39.13 | 37.16 | 38.38 | 25,257,844 | -0.26(-0.69%) |
Sep 04, 2020 | 38.74 | 38.91 | 37.33 | 38.65 | 33,576,252 | -0.41(-1.04%) |
Sep 03, 2020 | 39.17 | 39.50 | 38.04 | 39.06 | 24,870,136 | -0.44(-1.13%) |
Sep 02, 2020 | 39.00 | 39.54 | 38.22 | 39.50 | 22,811,092 | +0.09(+0.22%) |
Sep 01, 2020 | 40.80 | 40.80 | 38.94 | 39.42 | 25,639,614 | -0.57(-1.42%) |
Aug 31, 2020 | 39.92 | 40.49 | 39.65 | 39.98 | 22,373,964 | +0.29(+0.74%) |
Aug 28, 2020 | 39.38 | 39.94 | 39.02 | 39.69 | 28,454,800 | +1.23(+3.20%) |
Aug 27, 2020 | 40.05 | 40.05 | 37.86 | 38.46 | 33,498,464 | -0.89(-2.26%) |
Aug 26, 2020 | 37.90 | 39.38 | 37.90 | 39.35 | 29,238,772 | +0.96(+2.51%) |
Aug 25, 2020 | 38.41 | 38.41 | 37.45 | 38.38 | 21,376,520 | -0.07(-0.17%) |
Aug 24, 2020 | 39.32 | 39.36 | 38.39 | 38.45 | 18,727,970 | -0.23(-0.59%) |
Aug 21, 2020 | 38.90 | 39.07 | 38.25 | 38.68 | 25,307,228 | -1.02(-2.57%) |
Aug 20, 2020 | 38.83 | 39.82 | 38.58 | 39.70 | 31,264,364 | +0.91(+2.34%) |
Aug 19, 2020 | 39.97 | 40.30 | 38.56 | 38.79 | 38,997,656 | -1.56(-3.87%) |
Aug 18, 2020 | 41.69 | 41.70 | 39.74 | 40.35 | 29,782,602 | -0.28(-0.70%) |
Aug 17, 2020 | 39.84 | 40.67 | 39.59 | 40.64 | 37,772,124 | +2.47(+6.47%) |
Aug 14, 2020 | 38.27 | 38.52 | 37.57 | 38.17 | 22,280,704 | -0.26(-0.69%) |
Aug 13, 2020 | 37.86 | 38.81 | 37.54 | 38.43 | 38,154,832 | +1.32(+3.57%) |
Aug 12, 2020 | 38.15 | 38.32 | 37.09 | 37.11 | 40,498,920 | +0.17(+0.46%) |
Aug 11, 2020 | 38.06 | 38.55 | 36.78 | 36.94 | 75,363,864 | -3.16(-7.88%) |
Aug 10, 2020 | 40.89 | 41.79 | 40.00 | 40.10 | 30,439,358 | -0.33(-0.82%) |
Aug 07, 2020 | 40.90 | 41.18 | 39.96 | 40.43 | 35,117,320 | -1.41(-3.37%) |
Aug 06, 2020 | 42.74 | 42.91 | 41.22 | 41.84 | 31,203,708 | -0.28(-0.67%) |
Aug 05, 2020 | 42.94 | 43.30 | 41.64 | 42.12 | 40,010,764 | +0.05(+0.11%) |
Aug 04, 2020 | 40.20 | 42.07 | 39.84 | 42.07 | 44,796,920 | +1.84(+4.56%) |
Aug 03, 2020 | 40.30 | 40.58 | 39.51 | 40.24 | 27,721,478 | -0.38(-0.93%) |
Jul 31, 2020 | 40.07 | 40.70 | 39.66 | 40.62 | 31,254,134 | +1.24(+3.15%) |
Jul 30, 2020 | 39.63 | 40.37 | 38.74 | 39.38 | 40,217,816 | -1.42(-3.48%) |
Jul 29, 2020 | 41.36 | 41.37 | 39.94 | 40.80 | 41,825,544 | -0.41(-0.99%) |
Jul 28, 2020 | 40.86 | 41.67 | 40.42 | 41.20 | 39,363,132 | -0.26(-0.64%) |
Jul 27, 2020 | 41.08 | 42.05 | 40.97 | 41.47 | 60,809,424 | +1.90(+4.80%) |
Jul 24, 2020 | 39.22 | 39.64 | 38.90 | 39.57 | 36,915,600 | +0.82(+2.12%) |
Jul 23, 2020 | 39.44 | 39.95 | 38.03 | 38.74 | 46,178,520 | -0.75(-1.89%) |
Jul 22, 2020 | 39.23 | 39.67 | 38.88 | 39.49 | 41,527,160 | +0.79(+2.05%) |
Jul 21, 2020 | 39.04 | 39.37 | 38.34 | 38.70 | 36,665,156 | +0.50(+1.31%) |
Jul 20, 2020 | 37.63 | 38.30 | 37.49 | 38.20 | 29,967,082 | +1.01(+2.72%) |
Jul 17, 2020 | 36.47 | 37.21 | 36.26 | 37.18 | 29,330,154 | +1.16(+3.23%) |
Jul 16, 2020 | 36.28 | 36.62 | 35.67 | 36.02 | 22,512,434 | -0.56(-1.53%) |
Jul 15, 2020 | 36.29 | 36.66 | 35.66 | 36.58 | 22,500,406 | +0.08(+0.21%) |
Jul 14, 2020 | 35.00 | 36.51 | 34.88 | 36.50 | 32,158,286 | +1.38(+3.93%) |
Jul 13, 2020 | 36.95 | 37.06 | 35.07 | 35.12 | 36,792,916 | -1.20(-3.31%) |
Jul 10, 2020 | 36.98 | 37.06 | 35.97 | 36.32 | 23,153,204 | -0.37(-1.01%) |
Jul 09, 2020 | 37.15 | 37.31 | 35.77 | 36.69 | 39,150,828 | -0.20(-0.54%) |
Jul 08, 2020 | 36.33 | 37.02 | 36.12 | 36.89 | 36,154,224 | +1.20(+3.37%) |
Jul 07, 2020 | 34.71 | 35.92 | 34.68 | 35.69 | 31,845,202 | +0.84(+2.42%) |
Jul 06, 2020 | 34.90 | 35.12 | 34.35 | 34.85 | 24,992,690 | +0.63(+1.85%) |
Jul 02, 2020 | 34.37 | 35.07 | 34.16 | 34.21 | 30,012,358 | -0.37(-1.07%) |
Jul 01, 2020 | 34.59 | 34.66 | 33.60 | 34.58 | 32,420,320 | -0.11(-0.33%) |
Jun 30, 2020 | 33.52 | 34.73 | 33.31 | 34.70 | 37,855,660 | +1.06(+3.15%) |
Jun 29, 2020 | 33.46 | 33.64 | 33.08 | 33.64 | 25,636,920 | +0.35(+1.05%) |
Jun 26, 2020 | 32.72 | 33.42 | 32.24 | 33.29 | 30,709,576 | +0.22(+0.66%) |
Jun 25, 2020 | 32.87 | 33.07 | 32.33 | 33.07 | 18,950,636 | +0.21(+0.63%) |
Jun 24, 2020 | 33.24 | 33.75 | 32.44 | 32.86 | 39,720,384 | -0.60(-1.78%) |
Jun 23, 2020 | 33.47 | 33.90 | 33.22 | 33.46 | 30,622,470 | +0.47(+1.43%) |
Jun 22, 2020 | 32.54 | 33.43 | 32.42 | 32.98 | 48,729,380 | +1.25(+3.93%) |
Jun 19, 2020 | 31.10 | 32.01 | 30.92 | 31.74 | 39,544,196 | +1.06(+3.45%) |
Jun 18, 2020 | 30.90 | 31.24 | 30.55 | 30.68 | 21,264,898 | -0.40(-1.28%) |
Jun 17, 2020 | 31.01 | 31.39 | 30.74 | 31.07 | 25,243,918 | +0.20(+0.64%) |
Jun 16, 2020 | 31.65 | 31.86 | 30.69 | 30.87 | 41,854,868 | -0.82(-2.60%) |
Jun 15, 2020 | 30.08 | 31.84 | 29.63 | 31.70 | 34,023,360 | +0.82(+2.67%) |
Jun 12, 2020 | 31.65 | 31.95 | 30.74 | 30.87 | 31,534,924 | -0.18(-0.58%) |
Jun 11, 2020 | 32.56 | 33.03 | 30.64 | 31.05 | 53,073,800 | -1.61(-4.92%) |
Jun 10, 2020 | 31.68 | 32.66 | 30.69 | 32.66 | 49,587,964 | +1.39(+4.45%) |
Jun 09, 2020 | 31.26 | 31.66 | 30.89 | 31.27 | 22,978,964 | +0.26(+0.85%) |
Jun 08, 2020 | 30.81 | 31.04 | 30.35 | 31.01 | 22,384,338 | +0.30(+0.99%) |
Jun 05, 2020 | 30.31 | 30.70 | 29.53 | 30.70 | 53,167,148 | -0.61(-1.96%) |
Jun 04, 2020 | 31.67 | 31.76 | 31.06 | 31.32 | 27,361,960 | +0.26(+0.85%) |
Jun 03, 2020 | 31.51 | 31.77 | 30.68 | 31.05 | 42,743,396 | -1.19(-3.70%) |
Jun 02, 2020 | 33.64 | 33.66 | 32.10 | 32.25 | 41,535,092 | -1.22(-3.65%) |
Jun 01, 2020 | 32.73 | 33.51 | 32.61 | 33.47 | 25,564,170 | +1.00(+3.09%) |
May 29, 2020 | 32.79 | 32.98 | 32.26 | 32.46 | 35,346,096 | +0.30(+0.94%) |
May 28, 2020 | 32.53 | 32.80 | 31.74 | 32.16 | 31,642,576 | +0.27(+0.86%) |
May 27, 2020 | 31.30 | 31.93 | 30.78 | 31.89 | 46,340,444 | -0.35(-1.09%) |
May 26, 2020 | 33.47 | 33.47 | 32.11 | 32.24 | 38,231,788 | -1.39(-4.14%) |
May 22, 2020 | 34.03 | 34.47 | 33.55 | 33.63 | 19,015,678 | -0.10(-0.31%) |
May 21, 2020 | 34.13 | 34.26 | 32.88 | 33.73 | 35,067,136 | -0.90(-2.59%) |
May 20, 2020 | 35.34 | 35.46 | 34.48 | 34.63 | 31,747,228 | -0.57(-1.61%) |
May 19, 2020 | 34.53 | 35.46 | 34.41 | 35.20 | 38,805,400 | +0.94(+2.73%) |
May 18, 2020 | 35.14 | 35.19 | 33.79 | 34.26 | 35,056,084 | -0.33(-0.96%) |
May 15, 2020 | 34.01 | 34.70 | 33.68 | 34.59 | 40,665,556 | +1.33(+4.01%) |
May 14, 2020 | 32.22 | 33.53 | 32.16 | 33.26 | 35,649,200 | +1.02(+3.17%) |
May 13, 2020 | 32.48 | 32.81 | 31.61 | 32.24 | 35,180,424 | +0.23(+0.71%) |
May 12, 2020 | 32.48 | 33.06 | 31.87 | 32.01 | 22,190,344 | -0.05(-0.15%) |
May 11, 2020 | 33.03 | 33.14 | 31.74 | 32.06 | 30,371,806 | -0.92(-2.78%) |
May 08, 2020 | 33.10 | 33.64 | 32.71 | 32.97 | 30,256,042 | -0.16(-0.49%) |
May 07, 2020 | 32.25 | 33.57 | 32.05 | 33.13 | 37,053,896 | +1.26(+3.95%) |
May 06, 2020 | 32.30 | 32.64 | 31.80 | 31.88 | 30,733,662 | -1.03(-3.13%) |
May 05, 2020 | 32.08 | 33.02 | 31.56 | 32.91 | 32,004,764 | +0.76(+2.35%) |
May 04, 2020 | 31.93 | 32.40 | 31.71 | 32.15 | 36,353,820 | +0.66(+2.10%) |
May 01, 2020 | 29.78 | 31.58 | 29.62 | 31.49 | 35,947,528 | +0.97(+3.19%) |
Apr 30, 2020 | 31.39 | 32.00 | 30.41 | 30.51 | 55,233,584 | -1.67(-5.20%) |
Apr 29, 2020 | 31.64 | 32.23 | 31.04 | 32.19 | 38,977,596 | +0.21(+0.65%) |
Apr 28, 2020 | 31.69 | 32.14 | 31.20 | 31.98 | 33,431,982 | +0.16(+0.51%) |
Apr 27, 2020 | 32.11 | 32.36 | 31.15 | 31.82 | 32,187,054 | -0.27(-0.85%) |
Apr 24, 2020 | 32.18 | 32.45 | 31.18 | 32.09 | 42,901,196 | +0.48(+1.53%) |
Apr 23, 2020 | 31.41 | 32.86 | 31.22 | 31.61 | 59,543,156 | +0.86(+2.80%) |
Apr 22, 2020 | 29.83 | 30.87 | 29.80 | 30.75 | 43,274,392 | +1.71(+5.90%) |
Apr 21, 2020 | 28.07 | 29.20 | 27.95 | 29.04 | 23,740,290 | -0.04(-0.13%) |
Apr 20, 2020 | 28.36 | 29.45 | 28.36 | 29.08 | 26,937,090 | +0.76(+2.67%) |
Apr 17, 2020 | 28.15 | 28.77 | 28.07 | 28.32 | 30,922,282 | -0.93(-3.17%) |
Apr 16, 2020 | 28.77 | 29.45 | 28.41 | 29.25 | 40,134,504 | +0.73(+2.55%) |
Apr 15, 2020 | 28.06 | 29.18 | 27.78 | 28.52 | 33,732,440 | -0.57(-1.95%) |
Apr 14, 2020 | 29.44 | 30.52 | 28.40 | 29.09 | 62,738,372 | -0.03(-0.10%) |
Apr 13, 2020 | 27.10 | 29.39 | 26.40 | 29.11 | 63,309,596 | +1.73(+6.32%) |
Apr 09, 2020 | 25.73 | 27.40 | 25.62 | 27.38 | 72,469,328 | +2.60(+10.50%) |
Apr 08, 2020 | 24.75 | 25.09 | 24.43 | 24.78 | 18,474,368 | +0.10(+0.42%) |
Apr 07, 2020 | 25.17 | 25.31 | 24.39 | 24.68 | 32,985,564 | -0.24(-0.95%) |
Apr 06, 2020 | 24.60 | 25.25 | 24.16 | 24.92 | 65,854,344 | +1.31(+5.57%) |
Apr 03, 2020 | 23.80 | 24.48 | 23.40 | 23.60 | 35,707,232 | -0.09(-0.36%) |
Apr 02, 2020 | 23.26 | 24.33 | 23.05 | 23.69 | 42,129,600 | +0.96(+4.20%) |
Apr 01, 2020 | 21.76 | 22.95 | 21.76 | 22.73 | 35,836,336 | +0.94(+4.30%) |
Mar 31, 2020 | 22.32 | 23.11 | 21.78 | 21.79 | 47,679,360 | -0.84(-3.72%) |
Mar 30, 2020 | 23.07 | 23.96 | 21.89 | 22.64 | 66,641,504 | -0.42(-1.81%) |
Mar 27, 2020 | 23.79 | 24.28 | 22.44 | 23.05 | 99,873,696 | -1.40(-5.73%) |
Mar 26, 2020 | 25.25 | 25.74 | 23.86 | 24.45 | 50,169,744 | -0.44(-1.75%) |
Mar 25, 2020 | 24.02 | 25.54 | 23.22 | 24.89 | 108,456,760 | +1.10(+4.61%) |
Mar 24, 2020 | 23.58 | 24.66 | 22.50 | 23.79 | 135,143,216 | +3.05(+14.68%) |
Mar 23, 2020 | 20.46 | 22.03 | 19.98 | 20.74 | 99,160,536 | +1.31(+6.72%) |
Mar 20, 2020 | 21.61 | 21.61 | 19.24 | 19.44 | 72,227,976 | -0.68(-3.39%) |
Mar 19, 2020 | 19.53 | 23.63 | 18.25 | 20.12 | 109,062,328 | +1.50(+8.08%) |
Mar 18, 2020 | 22.82 | 23.69 | 18.62 | 18.62 | 209,106,864 | -5.51(-22.82%) |
Mar 17, 2020 | 20.91 | 24.12 | 20.83 | 24.12 | 119,302,432 | +2.85(+13.38%) |
Mar 16, 2020 | 15.84 | 21.71 | 15.30 | 21.27 | 211,324,560 | +3.30(+18.37%) |
Mar 13, 2020 | 22.03 | 22.13 | 15.61 | 17.97 | 206,840,192 | -3.13(-14.84%) |
Mar 12, 2020 | 21.75 | 23.54 | 20.81 | 21.10 | 112,376,304 | -2.71(-11.36%) |
Mar 11, 2020 | 25.59 | 25.78 | 23.69 | 23.81 | 126,377,088 | -2.19(-8.44%) |
Mar 10, 2020 | 26.24 | 26.51 | 25.07 | 26.00 | 87,434,472 | +0.17(+0.66%) |
Mar 09, 2020 | 26.84 | 27.17 | 25.79 | 25.83 | 92,623,088 | -1.99(-7.14%) |
Mar 06, 2020 | 28.29 | 28.34 | 26.91 | 27.82 | 85,873,440 | -0.39(-1.37%) |
Mar 05, 2020 | 27.88 | 28.23 | 27.39 | 28.21 | 72,136,800 | +0.65(+2.37%) |
Mar 04, 2020 | 27.46 | 27.60 | 26.75 | 27.55 | 58,158,228 | +0.43(+1.57%) |
Mar 03, 2020 | 26.32 | 28.01 | 25.97 | 27.13 | 137,695,904 | +1.31(+5.09%) |
Mar 02, 2020 | 25.62 | 25.98 | 25.26 | 25.81 | 88,520,728 | +1.01(+4.08%) |
Feb 28, 2020 | 25.35 | 25.58 | 24.05 | 24.80 | 176,359,296 | -1.84(-6.92%) |
Feb 27, 2020 | 28.68 | 28.76 | 26.62 | 26.65 | 132,235,528 | -1.61(-5.69%) |
Feb 26, 2020 | 28.28 | 28.64 | 28.07 | 28.25 | 52,138,236 | -0.09(-0.33%) |
Feb 25, 2020 | 28.83 | 29.47 | 28.29 | 28.35 | 96,361,080 | -1.02(-3.48%) |
Feb 24, 2020 | 30.04 | 30.12 | 29.00 | 29.37 | 92,027,016 | +0.38(+1.31%) |
Feb 21, 2020 | 28.63 | 29.05 | 28.55 | 28.99 | 80,979,176 | +0.85(+3.03%) |
Feb 20, 2020 | 28.06 | 28.47 | 27.90 | 28.14 | 55,279,980 | +0.05(+0.17%) |
Feb 19, 2020 | 27.78 | 28.18 | 27.62 | 28.09 | 48,055,760 | +0.44(+1.61%) |
Feb 18, 2020 | 27.04 | 27.67 | 26.84 | 27.65 | 68,378,184 | +0.87(+3.25%) |
Feb 14, 2020 | 26.81 | 26.93 | 26.66 | 26.78 | 24,197,602 | -0.02(-0.07%) |
Feb 13, 2020 | 26.84 | 27.04 | 26.68 | 26.80 | 31,633,682 | +0.20(+0.75%) |
Feb 12, 2020 | 26.81 | 26.87 | 26.56 | 26.60 | 35,199,284 | -0.29(-1.09%) |
Feb 11, 2020 | 26.79 | 26.99 | 26.55 | 26.89 | 25,990,394 | +0.04(+0.14%) |
Feb 10, 2020 | 26.66 | 26.97 | 26.50 | 26.85 | 36,693,344 | +0.44(+1.65%) |
Feb 07, 2020 | 27.02 | 27.12 | 26.41 | 26.42 | 42,758,688 | -0.44(-1.66%) |
Feb 06, 2020 | 26.74 | 26.97 | 26.59 | 26.86 | 39,479,392 | +0.33(+1.25%) |
Feb 05, 2020 | 26.50 | 26.81 | 26.40 | 26.53 | 43,800,972 | +0.00(+0.00%) |
Feb 04, 2020 | 26.67 | 26.75 | 26.27 | 26.53 | 66,577,100 | -0.48(-1.79%) |