Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 79.80 | 80.37 | 78.54 | 80.26 | 7,749,758 | -0.18(-0.22%) |
Nov 27, 2020 | 79.61 | 81.29 | 79.49 | 80.44 | 3,183,731 | +1.48(+1.87%) |
Nov 25, 2020 | 80.66 | 80.79 | 78.89 | 78.96 | 5,670,848 | -1.76(-2.18%) |
Nov 24, 2020 | 78.82 | 80.91 | 77.68 | 80.72 | 9,792,894 | +2.38(+3.04%) |
Nov 23, 2020 | 74.90 | 78.42 | 74.90 | 78.34 | 9,025,944 | +3.67(+4.92%) |
Nov 20, 2020 | 75.13 | 76.46 | 74.62 | 74.66 | 7,819,780 | -0.51(-0.68%) |
Nov 19, 2020 | 73.24 | 75.43 | 72.51 | 75.17 | 9,235,998 | +1.50(+2.03%) |
Nov 18, 2020 | 72.68 | 74.61 | 72.59 | 73.68 | 10,934,395 | +1.52(+2.10%) |
Nov 17, 2020 | 71.57 | 72.35 | 70.89 | 72.16 | 5,604,929 | -0.11(-0.15%) |
Nov 16, 2020 | 70.80 | 72.31 | 70.42 | 72.26 | 8,350,442 | +1.62(+2.29%) |
Nov 13, 2020 | 70.12 | 71.74 | 69.38 | 70.64 | 10,494,445 | +2.92(+4.31%) |
Nov 12, 2020 | 68.75 | 69.03 | 67.36 | 67.72 | 8,804,551 | -1.32(-1.91%) |
Nov 11, 2020 | 68.11 | 69.57 | 67.80 | 69.04 | 8,313,612 | +1.72(+2.55%) |
Nov 10, 2020 | 68.84 | 69.36 | 67.04 | 67.33 | 8,457,627 | -1.85(-2.68%) |
Nov 09, 2020 | 71.02 | 73.67 | 69.14 | 69.18 | 10,463,264 | +0.75(+1.09%) |
Nov 06, 2020 | 66.85 | 68.75 | 66.32 | 68.43 | 8,904,453 | +0.56(+0.83%) |
Nov 05, 2020 | 64.04 | 67.98 | 63.95 | 67.87 | 13,515,403 | +4.94(+7.85%) |
Nov 04, 2020 | 61.55 | 63.25 | 60.28 | 62.93 | 10,100,508 | +2.94(+4.90%) |
Nov 03, 2020 | 59.18 | 60.58 | 59.18 | 59.99 | 10,270,571 | +1.46(+2.49%) |
Nov 02, 2020 | 58.17 | 58.67 | 57.76 | 58.54 | 7,704,296 | +1.07(+1.86%) |
Oct 30, 2020 | 56.99 | 57.52 | 56.53 | 57.47 | 7,563,569 | -0.26(-0.45%) |
Oct 29, 2020 | 55.53 | 58.44 | 55.26 | 57.73 | 6,506,868 | +2.12(+3.80%) |
Oct 28, 2020 | 56.06 | 56.49 | 55.18 | 55.62 | 9,251,852 | -1.47(-2.57%) |
Oct 27, 2020 | 58.00 | 58.21 | 57.02 | 57.08 | 4,768,107 | -0.66(-1.14%) |
Oct 26, 2020 | 58.54 | 58.70 | 56.91 | 57.74 | 6,921,257 | -1.40(-2.36%) |
Oct 23, 2020 | 59.86 | 60.32 | 58.86 | 59.14 | 6,719,875 | -0.73(-1.22%) |
Oct 22, 2020 | 59.89 | 60.30 | 59.05 | 59.86 | 6,198,319 | -0.40(-0.66%) |
Oct 21, 2020 | 60.54 | 60.99 | 60.07 | 60.26 | 6,365,988 | -0.15(-0.24%) |
Oct 20, 2020 | 60.81 | 61.14 | 60.18 | 60.41 | 4,617,124 | +0.20(+0.34%) |
Oct 19, 2020 | 61.29 | 61.73 | 59.97 | 60.20 | 5,933,499 | -0.92(-1.51%) |
Oct 16, 2020 | 61.86 | 62.03 | 60.55 | 61.13 | 7,050,715 | -0.49(-0.80%) |
Oct 15, 2020 | 60.54 | 61.80 | 60.18 | 61.62 | 6,593,450 | -0.46(-0.73%) |
Oct 14, 2020 | 62.97 | 63.24 | 61.54 | 62.08 | 6,002,460 | -0.69(-1.10%) |
Oct 13, 2020 | 63.30 | 63.47 | 62.24 | 62.77 | 7,410,141 | +0.01(+0.02%) |
Oct 12, 2020 | 62.15 | 63.18 | 62.08 | 62.76 | 7,236,822 | +1.35(+2.20%) |
Oct 09, 2020 | 61.41 | 61.91 | 61.18 | 61.41 | 6,562,287 | +0.67(+1.10%) |
Oct 08, 2020 | 59.86 | 60.84 | 59.54 | 60.74 | 5,577,415 | +1.44(+2.42%) |
Oct 07, 2020 | 59.67 | 59.95 | 59.11 | 59.30 | 5,498,901 | +0.70(+1.19%) |
Oct 06, 2020 | 58.54 | 60.31 | 58.38 | 58.60 | 7,160,316 | -0.19(-0.33%) |
Oct 05, 2020 | 57.18 | 58.83 | 57.01 | 58.80 | 6,899,845 | +2.32(+4.11%) |
Oct 02, 2020 | 57.33 | 57.89 | 56.46 | 56.48 | 7,321,675 | -2.37(-4.02%) |
Oct 01, 2020 | 58.57 | 59.20 | 57.74 | 58.85 | 7,773,809 | +1.16(+2.02%) |
Sep 30, 2020 | 57.66 | 58.39 | 57.24 | 57.68 | 9,352,047 | -0.19(-0.34%) |
Sep 29, 2020 | 57.61 | 58.46 | 57.39 | 57.88 | 5,568,484 | +0.28(+0.49%) |
Sep 28, 2020 | 56.55 | 58.07 | 56.52 | 57.59 | 8,879,067 | +1.10(+1.94%) |
Sep 25, 2020 | 55.78 | 56.64 | 54.97 | 56.50 | 6,743,064 | +0.43(+0.76%) |
Sep 24, 2020 | 55.25 | 57.07 | 55.07 | 56.07 | 6,511,024 | +0.52(+0.94%) |
Sep 23, 2020 | 56.37 | 57.13 | 55.31 | 55.55 | 9,101,990 | -0.62(-1.11%) |
Sep 22, 2020 | 56.24 | 56.38 | 55.02 | 56.17 | 7,860,753 | +0.55(+0.99%) |
Sep 21, 2020 | 53.57 | 55.65 | 52.54 | 55.62 | 8,751,634 | +1.14(+2.08%) |
Sep 18, 2020 | 55.10 | 55.11 | 53.55 | 54.48 | 12,278,098 | -0.18(-0.34%) |
Sep 17, 2020 | 53.19 | 54.95 | 53.06 | 54.66 | 7,315,113 | -0.13(-0.23%) |
Sep 16, 2020 | 55.78 | 56.46 | 54.70 | 54.79 | 8,595,840 | -0.71(-1.28%) |
Sep 15, 2020 | 55.53 | 56.16 | 54.80 | 55.50 | 7,427,955 | +0.72(+1.31%) |
Sep 14, 2020 | 54.56 | 55.42 | 54.45 | 54.78 | 8,755,069 | +1.42(+2.65%) |
Sep 11, 2020 | 53.96 | 54.64 | 53.05 | 53.36 | 9,485,330 | -0.12(-0.22%) |
Sep 10, 2020 | 53.95 | 54.58 | 53.31 | 53.48 | 10,997,631 | -0.08(-0.14%) |
Sep 09, 2020 | 54.93 | 55.29 | 52.89 | 53.56 | 16,762,969 | -0.42(-0.77%) |
Sep 08, 2020 | 55.37 | 56.07 | 53.67 | 53.98 | 21,576,068 | -5.17(-8.74%) |
Sep 04, 2020 | 59.39 | 59.99 | 56.81 | 59.15 | 15,138,374 | -0.49(-0.81%) |
Sep 03, 2020 | 62.28 | 62.46 | 59.23 | 59.63 | 11,346,230 | -3.51(-5.56%) |
Sep 02, 2020 | 60.63 | 63.36 | 60.51 | 63.14 | 11,130,048 | +3.10(+5.15%) |
Sep 01, 2020 | 60.14 | 60.25 | 59.41 | 60.05 | 8,163,441 | +0.28(+0.47%) |
Aug 31, 2020 | 60.58 | 60.75 | 59.59 | 59.77 | 6,650,794 | -1.43(-2.33%) |
Aug 28, 2020 | 60.21 | 61.22 | 60.13 | 61.19 | 5,365,593 | +1.01(+1.68%) |
Aug 27, 2020 | 62.38 | 62.38 | 59.47 | 60.19 | 9,189,416 | -1.68(-2.71%) |
Aug 26, 2020 | 62.14 | 62.35 | 61.60 | 61.86 | 6,147,789 | -0.28(-0.45%) |
Aug 25, 2020 | 62.20 | 62.73 | 61.54 | 62.14 | 5,314,999 | +0.30(+0.49%) |
Aug 24, 2020 | 61.48 | 61.90 | 60.82 | 61.84 | 8,621,699 | +1.43(+2.36%) |
Aug 21, 2020 | 61.22 | 61.40 | 60.08 | 60.42 | 11,492,429 | -1.47(-2.38%) |
Aug 20, 2020 | 62.79 | 62.89 | 61.40 | 61.89 | 8,560,724 | -2.02(-3.16%) |
Aug 19, 2020 | 64.59 | 64.75 | 63.74 | 63.91 | 5,131,327 | -0.33(-0.51%) |
Aug 18, 2020 | 65.17 | 65.17 | 63.89 | 64.24 | 6,376,410 | -0.49(-0.76%) |
Aug 17, 2020 | 65.86 | 65.98 | 64.57 | 64.73 | 7,115,901 | -0.66(-1.01%) |
Aug 14, 2020 | 65.17 | 67.60 | 64.31 | 65.39 | 24,220,126 | +2.47(+3.92%) |
Aug 13, 2020 | 64.17 | 64.41 | 62.48 | 62.93 | 11,025,279 | -1.38(-2.15%) |
Aug 12, 2020 | 62.85 | 64.47 | 62.57 | 64.31 | 6,382,045 | +1.97(+3.16%) |
Aug 11, 2020 | 63.17 | 63.94 | 62.11 | 62.34 | 7,867,859 | -0.75(-1.20%) |
Aug 10, 2020 | 61.55 | 63.13 | 61.52 | 63.09 | 7,638,033 | +1.62(+2.63%) |
Aug 07, 2020 | 61.59 | 62.87 | 60.71 | 61.47 | 7,366,995 | -0.04(-0.06%) |
Aug 06, 2020 | 61.77 | 62.06 | 60.54 | 61.51 | 7,644,986 | -1.22(-1.94%) |
Aug 05, 2020 | 62.73 | 63.10 | 62.30 | 62.73 | 4,729,875 | +0.02(+0.03%) |
Aug 04, 2020 | 62.86 | 63.05 | 62.06 | 62.71 | 5,366,354 | -0.15(-0.25%) |
Aug 03, 2020 | 62.65 | 63.43 | 62.55 | 62.87 | 5,729,570 | +0.66(+1.06%) |
Jul 31, 2020 | 62.65 | 62.65 | 61.04 | 62.21 | 6,102,315 | -0.09(-0.14%) |
Jul 30, 2020 | 61.15 | 62.31 | 60.91 | 62.30 | 5,713,117 | +1.13(+1.85%) |
Jul 29, 2020 | 60.60 | 61.56 | 60.12 | 61.17 | 4,776,122 | +0.92(+1.52%) |
Jul 28, 2020 | 60.47 | 60.88 | 59.86 | 60.25 | 4,720,815 | -0.69(-1.13%) |
Jul 27, 2020 | 59.60 | 60.98 | 59.10 | 60.93 | 7,439,811 | +2.31(+3.94%) |
Jul 24, 2020 | 58.38 | 59.33 | 57.66 | 58.62 | 11,417,177 | -2.91(-4.73%) |
Jul 23, 2020 | 62.21 | 63.18 | 61.12 | 61.53 | 5,530,381 | -0.57(-0.92%) |
Jul 22, 2020 | 61.48 | 62.48 | 61.43 | 62.10 | 5,198,569 | +0.40(+0.64%) |
Jul 21, 2020 | 62.01 | 62.70 | 61.18 | 61.71 | 6,033,915 | +0.08(+0.13%) |
Jul 20, 2020 | 60.55 | 61.79 | 59.84 | 61.63 | 5,187,456 | +1.38(+2.30%) |
Jul 17, 2020 | 60.78 | 60.78 | 59.91 | 60.25 | 4,741,465 | -0.04(-0.06%) |
Jul 16, 2020 | 59.58 | 60.56 | 59.47 | 60.29 | 4,068,181 | +0.23(+0.39%) |
Jul 15, 2020 | 60.68 | 60.77 | 59.28 | 60.05 | 5,404,577 | -0.43(-0.70%) |
Jul 14, 2020 | 58.80 | 60.57 | 58.09 | 60.48 | 6,511,619 | +1.00(+1.67%) |
Jul 13, 2020 | 60.93 | 61.68 | 59.39 | 59.48 | 6,389,169 | -1.04(-1.73%) |
Jul 10, 2020 | 61.19 | 61.40 | 60.00 | 60.53 | 6,100,143 | -0.87(-1.42%) |
Jul 09, 2020 | 61.00 | 61.60 | 60.19 | 61.40 | 6,365,103 | +0.70(+1.15%) |
Jul 08, 2020 | 60.83 | 61.09 | 59.98 | 60.70 | 4,183,605 | +0.57(+0.95%) |
Jul 07, 2020 | 61.29 | 61.73 | 59.99 | 60.13 | 5,251,090 | -1.24(-2.02%) |
Jul 06, 2020 | 60.33 | 61.61 | 60.24 | 61.37 | 8,041,199 | +2.38(+4.03%) |
Jul 02, 2020 | 58.51 | 59.61 | 58.35 | 58.99 | 5,786,817 | +1.28(+2.21%) |
Jul 01, 2020 | 58.44 | 58.78 | 57.58 | 57.71 | 5,486,011 | -0.74(-1.27%) |
Jun 30, 2020 | 57.17 | 58.93 | 57.12 | 58.46 | 6,274,411 | +1.34(+2.35%) |
Jun 29, 2020 | 56.51 | 57.12 | 55.66 | 57.11 | 5,207,034 | +0.66(+1.16%) |
Jun 26, 2020 | 57.61 | 58.16 | 56.10 | 56.46 | 13,222,268 | -1.55(-2.67%) |
Jun 25, 2020 | 57.64 | 58.09 | 56.68 | 58.00 | 6,513,550 | +0.01(+0.02%) |
Jun 24, 2020 | 58.34 | 58.88 | 57.20 | 57.99 | 8,207,163 | -0.84(-1.43%) |
Jun 23, 2020 | 59.89 | 59.94 | 58.45 | 58.83 | 7,509,196 | -0.42(-0.70%) |
Jun 22, 2020 | 58.53 | 59.37 | 57.62 | 59.25 | 5,561,969 | +0.31(+0.52%) |
Jun 19, 2020 | 59.38 | 60.28 | 58.42 | 58.94 | 10,430,665 | +0.55(+0.94%) |
Jun 18, 2020 | 57.61 | 58.72 | 57.61 | 58.39 | 5,866,060 | +0.37(+0.63%) |
Jun 17, 2020 | 56.79 | 58.44 | 56.61 | 58.02 | 8,621,931 | +1.41(+2.49%) |
Jun 16, 2020 | 57.02 | 58.15 | 55.99 | 56.61 | 10,050,092 | +1.44(+2.61%) |
Jun 15, 2020 | 53.11 | 55.34 | 52.72 | 55.17 | 7,467,229 | +0.48(+0.88%) |
Jun 12, 2020 | 55.61 | 56.10 | 53.16 | 54.69 | 8,824,945 | +1.10(+2.06%) |
Jun 11, 2020 | 56.38 | 56.66 | 53.53 | 53.58 | 9,704,012 | -4.30(-7.43%) |
Jun 10, 2020 | 58.22 | 58.57 | 57.50 | 57.89 | 5,499,565 | +0.07(+0.12%) |
Jun 09, 2020 | 57.07 | 58.27 | 56.99 | 57.82 | 6,394,277 | -0.11(-0.18%) |
Jun 08, 2020 | 57.95 | 58.48 | 57.14 | 57.93 | 5,716,755 | -0.28(-0.48%) |
Jun 05, 2020 | 57.74 | 59.10 | 57.66 | 58.21 | 8,634,261 | +1.99(+3.54%) |
Jun 04, 2020 | 55.28 | 57.25 | 55.22 | 56.21 | 7,708,938 | +0.31(+0.55%) |
Jun 03, 2020 | 54.82 | 56.33 | 54.55 | 55.90 | 8,297,754 | +1.95(+3.62%) |
Jun 02, 2020 | 54.15 | 54.37 | 52.95 | 53.95 | 7,232,881 | +0.10(+0.18%) |
Jun 01, 2020 | 53.80 | 54.61 | 53.37 | 53.85 | 5,558,673 | -0.47(-0.87%) |
May 29, 2020 | 53.19 | 54.52 | 52.67 | 54.33 | 11,188,956 | +1.46(+2.76%) |
May 28, 2020 | 54.27 | 54.81 | 52.56 | 52.87 | 7,484,845 | -1.67(-3.07%) |
May 27, 2020 | 53.76 | 54.58 | 51.55 | 54.54 | 9,378,126 | +1.22(+2.29%) |
May 26, 2020 | 54.45 | 54.84 | 53.15 | 53.32 | 8,021,638 | +0.73(+1.38%) |
May 22, 2020 | 53.21 | 53.35 | 51.95 | 52.60 | 7,363,686 | -0.61(-1.14%) |
May 21, 2020 | 54.97 | 55.04 | 53.04 | 53.21 | 7,719,397 | -1.80(-3.27%) |
May 20, 2020 | 54.64 | 56.24 | 54.46 | 55.01 | 10,158,827 | +1.58(+2.95%) |
May 19, 2020 | 52.49 | 54.89 | 52.04 | 53.43 | 10,937,647 | +1.07(+2.04%) |
May 18, 2020 | 51.56 | 52.64 | 50.48 | 52.36 | 11,730,097 | +2.23(+4.46%) |
May 15, 2020 | 51.20 | 51.50 | 49.29 | 50.13 | 21,548,732 | -2.30(-4.39%) |
May 14, 2020 | 48.88 | 52.64 | 47.83 | 52.43 | 16,371,893 | +2.33(+4.65%) |
May 13, 2020 | 50.57 | 50.92 | 48.55 | 50.10 | 9,022,625 | -0.31(-0.61%) |
May 12, 2020 | 52.40 | 52.58 | 50.39 | 50.40 | 7,761,332 | -1.62(-3.11%) |
May 11, 2020 | 52.14 | 52.40 | 51.41 | 52.02 | 8,523,577 | +0.19(+0.37%) |
May 08, 2020 | 50.48 | 51.91 | 50.32 | 51.83 | 8,398,502 | +2.47(+5.00%) |
May 07, 2020 | 49.57 | 49.89 | 49.04 | 49.36 | 6,891,754 | +0.72(+1.49%) |
May 06, 2020 | 48.15 | 49.28 | 47.72 | 48.64 | 8,922,489 | +1.59(+3.38%) |
May 05, 2020 | 47.03 | 48.88 | 46.74 | 47.05 | 8,532,977 | +1.22(+2.67%) |
May 04, 2020 | 44.85 | 45.89 | 44.52 | 45.83 | 8,095,898 | +0.66(+1.47%) |
May 01, 2020 | 46.31 | 46.58 | 44.66 | 45.16 | 14,101,946 | -2.69(-5.62%) |
Apr 30, 2020 | 51.48 | 51.90 | 47.81 | 47.85 | 15,001,327 | -4.49(-8.58%) |
Apr 29, 2020 | 49.92 | 52.64 | 49.53 | 52.34 | 9,286,314 | +3.78(+7.77%) |
Apr 28, 2020 | 50.00 | 50.20 | 48.41 | 48.56 | 8,055,908 | -0.59(-1.20%) |
Apr 27, 2020 | 50.57 | 50.78 | 48.79 | 49.15 | 6,838,417 | -0.68(-1.37%) |
Apr 24, 2020 | 49.34 | 49.97 | 48.10 | 49.84 | 7,957,787 | +0.81(+1.65%) |
Apr 23, 2020 | 49.85 | 50.30 | 48.73 | 49.03 | 9,390,389 | -1.17(-2.32%) |
Apr 22, 2020 | 48.26 | 50.50 | 47.98 | 50.19 | 8,086,129 | +3.64(+7.82%) |
Apr 21, 2020 | 48.06 | 48.21 | 46.44 | 46.55 | 9,714,867 | -2.22(-4.54%) |
Apr 20, 2020 | 50.18 | 50.56 | 48.75 | 48.77 | 7,309,542 | -2.48(-4.83%) |
Apr 17, 2020 | 51.66 | 51.92 | 50.35 | 51.24 | 9,725,319 | +0.93(+1.86%) |
Apr 16, 2020 | 49.96 | 50.64 | 48.93 | 50.31 | 9,209,384 | +1.79(+3.69%) |
Apr 15, 2020 | 49.42 | 49.42 | 47.91 | 48.52 | 7,481,302 | -2.02(-4.00%) |
Apr 14, 2020 | 49.52 | 50.90 | 49.20 | 50.54 | 8,331,458 | +2.49(+5.19%) |
Apr 13, 2020 | 47.49 | 48.13 | 46.59 | 48.04 | 5,969,269 | +0.28(+0.58%) |
Apr 09, 2020 | 50.09 | 50.80 | 46.89 | 47.77 | 12,104,453 | -1.80(-3.63%) |
Apr 08, 2020 | 46.84 | 49.72 | 46.73 | 49.57 | 14,975,667 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.17 | 44.60 | 45.81 | 12,418,341 | +1.36(+3.06%) |
Apr 06, 2020 | 43.19 | 44.74 | 43.00 | 44.45 | 12,504,101 | +3.73(+9.15%) |
Apr 03, 2020 | 41.86 | 42.02 | 40.05 | 40.72 | 9,850,941 | -0.92(-2.22%) |
Apr 02, 2020 | 40.94 | 42.82 | 40.58 | 41.65 | 9,098,390 | -0.06(-0.14%) |
Apr 01, 2020 | 42.22 | 44.48 | 41.25 | 41.71 | 11,072,569 | -2.43(-5.50%) |
Mar 31, 2020 | 45.43 | 45.54 | 43.49 | 44.13 | 11,491,115 | -1.43(-3.13%) |
Mar 30, 2020 | 43.73 | 45.76 | 43.66 | 45.56 | 8,138,551 | +2.17(+4.99%) |
Mar 27, 2020 | 45.95 | 46.36 | 43.19 | 43.39 | 11,029,918 | -4.00(-8.43%) |
Mar 26, 2020 | 44.53 | 47.57 | 43.67 | 47.39 | 12,319,913 | +4.31(+9.99%) |
Mar 25, 2020 | 43.28 | 46.45 | 42.16 | 43.08 | 11,990,791 | -0.39(-0.91%) |
Mar 24, 2020 | 42.61 | 44.54 | 41.45 | 43.48 | 16,960,706 | +4.79(+12.37%) |
Mar 23, 2020 | 37.22 | 40.01 | 36.52 | 38.69 | 15,704,719 | +2.10(+5.74%) |
Mar 20, 2020 | 39.96 | 41.67 | 36.41 | 36.59 | 14,500,614 | -2.12(-5.47%) |
Mar 19, 2020 | 37.26 | 40.52 | 35.50 | 38.71 | 13,563,433 | +0.97(+2.58%) |
Mar 18, 2020 | 39.08 | 40.22 | 35.29 | 37.74 | 19,586,152 | -5.47(-12.66%) |
Mar 17, 2020 | 40.22 | 44.38 | 38.31 | 43.21 | 16,984,070 | +4.17(+10.68%) |
Mar 16, 2020 | 42.43 | 44.98 | 38.92 | 39.04 | 14,284,237 | -9.98(-20.36%) |
Mar 13, 2020 | 46.88 | 49.35 | 43.68 | 49.02 | 16,132,765 | +5.57(+12.81%) |
Mar 12, 2020 | 46.99 | 48.51 | 43.44 | 43.45 | 18,729,650 | -7.11(-14.06%) |
Mar 11, 2020 | 52.28 | 52.97 | 49.52 | 50.56 | 13,472,655 | -3.54(-6.55%) |
Mar 10, 2020 | 52.40 | 54.10 | 50.63 | 54.10 | 10,492,901 | +3.95(+7.87%) |
Mar 09, 2020 | 50.87 | 53.29 | 50.09 | 50.15 | 10,694,863 | -5.51(-9.90%) |
Mar 06, 2020 | 54.90 | 56.33 | 54.18 | 55.66 | 9,300,904 | -1.29(-2.27%) |
Mar 05, 2020 | 56.41 | 58.22 | 56.12 | 56.95 | 10,216,833 | -1.34(-2.30%) |
Mar 04, 2020 | 57.25 | 58.42 | 56.13 | 58.29 | 8,224,632 | +2.39(+4.27%) |
Mar 03, 2020 | 57.76 | 59.12 | 55.44 | 55.90 | 14,569,429 | -2.04(-3.52%) |
Mar 02, 2020 | 56.54 | 57.98 | 54.90 | 57.95 | 11,204,468 | +1.96(+3.51%) |
Feb 28, 2020 | 52.13 | 56.04 | 52.09 | 55.98 | 15,516,075 | +1.08(+1.96%) |
Feb 27, 2020 | 55.10 | 56.35 | 54.32 | 54.90 | 16,338,319 | -2.71(-4.70%) |
Feb 26, 2020 | 57.39 | 58.52 | 57.13 | 57.61 | 11,266,029 | +0.91(+1.61%) |
Feb 25, 2020 | 59.64 | 59.99 | 56.33 | 56.69 | 10,315,576 | -2.14(-3.63%) |
Feb 24, 2020 | 58.88 | 59.57 | 58.18 | 58.83 | 11,647,356 | -3.07(-4.96%) |
Feb 21, 2020 | 63.48 | 63.70 | 61.28 | 61.91 | 10,029,096 | -2.05(-3.21%) |
Feb 20, 2020 | 64.53 | 64.87 | 62.82 | 63.96 | 7,819,857 | -0.97(-1.50%) |
Feb 19, 2020 | 64.05 | 65.24 | 63.83 | 64.93 | 8,823,543 | +2.17(+3.45%) |
Feb 18, 2020 | 61.87 | 63.57 | 61.50 | 62.76 | 10,598,717 | -1.43(-2.22%) |
Feb 14, 2020 | 64.77 | 65.20 | 63.90 | 64.19 | 8,439,965 | -0.50(-0.77%) |
Feb 13, 2020 | 64.09 | 66.67 | 63.32 | 64.69 | 22,642,980 | +1.92(+3.06%) |
Feb 12, 2020 | 62.34 | 63.06 | 62.05 | 62.77 | 11,940,854 | +0.88(+1.43%) |
Feb 11, 2020 | 61.07 | 62.12 | 60.82 | 61.88 | 6,453,319 | +1.47(+2.43%) |
Feb 10, 2020 | 58.65 | 60.45 | 58.65 | 60.41 | 5,331,914 | +1.16(+1.96%) |
Feb 07, 2020 | 60.34 | 60.47 | 59.18 | 59.25 | 6,345,778 | -1.42(-2.34%) |
Feb 06, 2020 | 61.47 | 61.61 | 60.54 | 60.67 | 5,066,231 | -0.59(-0.96%) |
Feb 05, 2020 | 61.43 | 61.87 | 60.37 | 61.26 | 8,593,161 | +0.76(+1.25%) |
Feb 04, 2020 | 58.96 | 61.12 | 58.76 | 60.50 | 12,829,204 | +3.16(+5.51%) |
Feb 03, 2020 | 56.34 | 57.85 | 56.32 | 57.34 | 8,172,784 | +1.66(+2.98%) |
Jan 31, 2020 | 57.44 | 57.47 | 55.24 | 55.68 | 10,552,273 | -2.17(-3.75%) |
Jan 30, 2020 | 59.09 | 59.56 | 57.05 | 57.85 | 10,053,978 | +0.41(+0.72%) |
Jan 29, 2020 | 57.68 | 58.24 | 57.12 | 57.44 | 6,785,298 | -0.36(-0.61%) |
Jan 28, 2020 | 57.38 | 57.95 | 56.57 | 57.79 | 6,479,616 | +1.09(+1.93%) |
Jan 27, 2020 | 57.56 | 58.04 | 56.48 | 56.70 | 9,734,488 | -2.83(-4.76%) |
Jan 24, 2020 | 62.22 | 62.34 | 59.16 | 59.53 | 8,339,775 | -1.81(-2.96%) |
Jan 23, 2020 | 61.58 | 61.70 | 60.62 | 61.35 | 6,807,481 | +0.00(+0.00%) |
Jan 22, 2020 | 61.16 | 62.03 | 61.09 | 61.35 | 5,830,202 | +0.66(+1.09%) |
Jan 21, 2020 | 60.24 | 61.35 | 60.16 | 60.68 | 6,016,942 | +0.34(+0.56%) |
Jan 17, 2020 | 61.25 | 61.27 | 60.04 | 60.35 | 6,590,211 | -0.35(-0.57%) |
Jan 16, 2020 | 60.10 | 60.71 | 59.98 | 60.69 | 5,970,164 | +1.23(+2.07%) |
Jan 15, 2020 | 59.82 | 59.89 | 58.91 | 59.46 | 6,575,990 | -0.40(-0.67%) |
Jan 14, 2020 | 59.62 | 61.01 | 59.61 | 59.87 | 8,329,706 | +0.52(+0.87%) |
Jan 13, 2020 | 59.03 | 59.48 | 58.90 | 59.35 | 4,281,624 | +0.33(+0.55%) |
Jan 10, 2020 | 60.04 | 60.22 | 58.76 | 59.02 | 4,641,309 | -0.48(-0.81%) |
Jan 09, 2020 | 59.72 | 60.35 | 58.77 | 59.50 | 5,950,453 | +0.37(+0.63%) |
Jan 08, 2020 | 59.24 | 59.72 | 58.81 | 59.13 | 4,545,403 | -0.04(-0.06%) |
Jan 07, 2020 | 57.87 | 59.63 | 57.75 | 59.17 | 8,300,931 | +1.66(+2.89%) |
Jan 06, 2020 | 57.47 | 58.05 | 56.94 | 57.51 | 8,942,088 | -1.27(-2.16%) |
Jan 03, 2020 | 58.27 | 59.27 | 58.15 | 58.77 | 5,640,703 | -0.95(-1.59%) |
Jan 02, 2020 | 59.53 | 60.16 | 59.24 | 59.72 | 6,923,554 | +1.11(+1.90%) |
Dec 31, 2019 | 58.26 | 58.65 | 57.71 | 58.61 | 4,039,756 | +0.11(+0.18%) |
Dec 30, 2019 | 58.91 | 58.94 | 57.79 | 58.50 | 3,714,334 | -0.23(-0.39%) |
Dec 27, 2019 | 59.14 | 59.22 | 58.41 | 58.73 | 3,452,784 | -0.13(-0.23%) |
Dec 26, 2019 | 59.16 | 59.22 | 58.61 | 58.87 | 3,083,393 | -0.18(-0.31%) |
Dec 24, 2019 | 58.93 | 59.07 | 58.51 | 59.05 | 1,691,450 | +0.40(+0.69%) |
Dec 23, 2019 | 59.48 | 59.53 | 58.60 | 58.65 | 6,083,123 | -0.70(-1.18%) |
Dec 20, 2019 | 58.77 | 59.51 | 58.28 | 59.35 | 16,312,537 | +1.09(+1.88%) |
Dec 19, 2019 | 58.16 | 58.28 | 57.50 | 58.25 | 6,251,631 | +0.28(+0.48%) |
Dec 18, 2019 | 58.40 | 58.96 | 57.97 | 57.98 | 6,795,669 | -0.39(-0.67%) |
Dec 17, 2019 | 58.04 | 58.48 | 57.83 | 58.37 | 8,173,456 | +0.80(+1.38%) |
Dec 16, 2019 | 58.57 | 58.98 | 57.54 | 57.57 | 6,696,730 | +0.09(+0.15%) |
Dec 13, 2019 | 57.62 | 58.39 | 57.40 | 57.49 | 6,428,575 | -0.47(-0.81%) |
Dec 12, 2019 | 56.67 | 58.06 | 56.66 | 57.96 | 9,665,227 | +1.27(+2.24%) |
Dec 11, 2019 | 54.56 | 56.78 | 54.44 | 56.69 | 9,206,262 | +2.32(+4.27%) |
Dec 10, 2019 | 54.89 | 54.89 | 54.21 | 54.37 | 6,591,525 | +0.02(+0.04%) |
Dec 09, 2019 | 54.85 | 54.95 | 54.30 | 54.35 | 4,925,613 | +0.00(+0.00%) |
Dec 06, 2019 | 54.49 | 55.20 | 54.23 | 54.35 | 6,283,706 | +0.73(+1.36%) |
Dec 05, 2019 | 54.09 | 54.28 | 53.43 | 53.62 | 5,510,397 | -0.24(-0.45%) |
Dec 04, 2019 | 54.16 | 54.29 | 53.38 | 53.86 | 6,836,617 | +0.72(+1.36%) |
Dec 03, 2019 | 52.98 | 53.68 | 52.76 | 53.14 | 8,084,293 | -1.31(-2.40%) |