Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 31.41 | 31.41 | 31.41 | 29,110,770 | +0.06(+0.19%) | |
Dec 30, 2020 | 31.60 | 31.78 | 31.32 | 31.35 | 29,110,770 | -0.26(-0.84%) |
Dec 29, 2020 | 31.49 | 31.74 | 31.39 | 31.62 | 27,090,982 | +0.20(+0.62%) |
Dec 28, 2020 | 31.88 | 32.07 | 31.30 | 31.42 | 31,557,090 | -0.38(-1.21%) |
Dec 24, 2020 | 31.91 | 32.06 | 31.73 | 31.80 | 17,332,636 | -0.15(-0.45%) |
Dec 23, 2020 | 31.58 | 32.13 | 31.47 | 31.95 | 42,318,484 | +0.60(+1.91%) |
Dec 22, 2020 | 31.75 | 31.85 | 31.23 | 31.35 | 39,452,868 | -0.55(-1.71%) |
Dec 21, 2020 | 31.81 | 31.91 | 31.50 | 31.90 | 47,727,856 | -0.26(-0.80%) |
Dec 18, 2020 | 32.42 | 32.50 | 32.00 | 32.15 | 70,618,120 | -0.30(-0.92%) |
Dec 17, 2020 | 32.28 | 32.53 | 31.84 | 32.45 | 60,831,632 | +0.16(+0.50%) |
Dec 16, 2020 | 32.58 | 32.83 | 32.20 | 32.29 | 65,890,472 | -0.74(-2.25%) |
Dec 15, 2020 | 33.33 | 33.43 | 32.60 | 33.03 | 77,009,688 | -0.43(-1.28%) |
Dec 14, 2020 | 35.51 | 35.55 | 33.34 | 33.46 | 110,850,608 | -1.63(-4.64%) |
Dec 11, 2020 | 35.81 | 35.90 | 34.72 | 35.09 | 71,178,176 | -0.52(-1.46%) |
Dec 10, 2020 | 35.69 | 36.03 | 35.36 | 35.61 | 65,580,552 | -0.10(-0.29%) |
Dec 09, 2020 | 36.75 | 36.76 | 35.10 | 35.71 | 100,544,696 | -0.61(-1.67%) |
Dec 08, 2020 | 35.33 | 36.50 | 35.28 | 36.32 | 101,496,096 | +1.12(+3.18%) |
Dec 07, 2020 | 34.70 | 35.33 | 34.45 | 35.20 | 55,930,244 | +0.78(+2.26%) |
Dec 04, 2020 | 34.04 | 34.52 | 34.04 | 34.42 | 41,448,156 | +0.21(+0.62%) |
Dec 03, 2020 | 34.97 | 35.01 | 33.72 | 34.21 | 79,981,424 | -0.61(-1.74%) |
Dec 02, 2020 | 34.53 | 35.34 | 34.39 | 34.81 | 98,363,408 | +1.19(+3.53%) |
Dec 01, 2020 | 33.62 | 34.56 | 33.29 | 33.63 | 84,964,184 | +0.94(+2.87%) |
Nov 30, 2020 | 32.38 | 33.11 | 32.08 | 32.69 | 76,203,704 | +0.92(+2.90%) |
Nov 27, 2020 | 31.38 | 31.79 | 31.36 | 31.77 | 29,622,200 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.92 | 31.17 | 31,589,600 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,687,740 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.16 | 50,947,272 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.09 | 31.32 | 71,057,232 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,387,164 | -0.11(-0.36%) |
Nov 18, 2020 | 31.51 | 31.93 | 30.98 | 30.99 | 74,144,688 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.75 | 54,894,284 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.72 | 29.83 | 30.22 | 88,347,136 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.29 | 30.53 | 31.27 | 47,252,108 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,808,320 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.68 | 31.17 | 69,022,696 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,728,304 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 33.99 | 31.07 | 31.74 | 269,153,696 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,974,234 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,724,868 | -0.47(-1.57%) |
Nov 04, 2020 | 29.71 | 30.56 | 29.63 | 29.93 | 48,352,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,567,366 | -0.03(-0.11%) |
Nov 02, 2020 | 28.81 | 29.06 | 28.50 | 29.05 | 25,351,570 | +0.60(+2.11%) |
Oct 30, 2020 | 28.25 | 28.49 | 27.93 | 28.45 | 30,351,126 | +0.16(+0.57%) |
Oct 29, 2020 | 28.45 | 28.58 | 27.74 | 28.29 | 32,591,224 | -0.14(-0.48%) |
Oct 28, 2020 | 29.51 | 29.77 | 28.32 | 28.42 | 40,058,248 | -1.59(-5.29%) |
Oct 27, 2020 | 29.70 | 30.56 | 29.56 | 30.01 | 43,600,736 | -0.39(-1.29%) |
Oct 26, 2020 | 30.36 | 30.48 | 30.05 | 30.40 | 39,944,776 | -0.21(-0.68%) |
Oct 23, 2020 | 30.41 | 30.70 | 30.18 | 30.61 | 36,160,256 | +0.60(+2.00%) |
Oct 22, 2020 | 29.73 | 30.12 | 29.69 | 30.01 | 22,762,120 | +0.28(+0.94%) |
Oct 21, 2020 | 29.95 | 30.03 | 29.71 | 29.73 | 22,456,518 | -0.33(-1.09%) |
Oct 20, 2020 | 30.36 | 30.38 | 29.95 | 30.06 | 26,478,342 | -0.39(-1.29%) |
Oct 19, 2020 | 30.80 | 31.15 | 30.18 | 30.45 | 37,777,320 | +0.02(+0.08%) |
Oct 16, 2020 | 29.72 | 30.56 | 29.68 | 30.43 | 50,875,652 | +1.12(+3.83%) |
Oct 15, 2020 | 29.37 | 29.46 | 29.19 | 29.30 | 19,043,796 | -0.25(-0.84%) |
Oct 14, 2020 | 29.67 | 29.91 | 29.32 | 29.55 | 26,180,028 | -0.03(-0.11%) |
Oct 13, 2020 | 29.40 | 29.77 | 29.37 | 29.59 | 25,491,988 | +0.06(+0.22%) |
Oct 12, 2020 | 29.43 | 29.81 | 29.24 | 29.52 | 22,970,070 | +0.02(+0.08%) |
Oct 09, 2020 | 29.53 | 29.76 | 29.34 | 29.50 | 28,006,446 | -0.08(-0.27%) |
Oct 08, 2020 | 29.34 | 29.81 | 29.27 | 29.58 | 21,129,016 | +0.34(+1.15%) |
Oct 07, 2020 | 29.07 | 29.34 | 28.89 | 29.24 | 26,221,070 | +0.24(+0.83%) |
Oct 06, 2020 | 29.67 | 29.69 | 28.94 | 29.00 | 29,854,652 | -0.46(-1.58%) |
Oct 05, 2020 | 29.29 | 29.57 | 29.14 | 29.47 | 22,952,430 | +0.30(+1.02%) |
Oct 02, 2020 | 28.91 | 29.39 | 28.89 | 29.17 | 25,396,356 | +0.01(+0.03%) |
Oct 01, 2020 | 29.59 | 29.74 | 28.99 | 29.16 | 26,640,758 | -0.26(-0.90%) |
Sep 30, 2020 | 29.08 | 29.63 | 29.06 | 29.43 | 26,773,928 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,995,365 | -0.18(-0.60%) |
Sep 28, 2020 | 28.99 | 29.33 | 28.99 | 29.18 | 17,788,576 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.98 | 28.48 | 28.90 | 16,999,336 | +0.23(+0.81%) |
Sep 24, 2020 | 28.82 | 28.90 | 28.50 | 28.67 | 24,677,174 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.86 | 27,333,498 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.06 | 26,884,024 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,476,130 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,505,400 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.30 | 29.52 | 21,151,590 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.91 | 29.44 | 29.49 | 26,306,538 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.51 | 29.63 | 26,016,782 | -0.04(-0.14%) |
Sep 14, 2020 | 29.15 | 30.10 | 29.09 | 29.67 | 34,975,216 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.42 | 28.92 | 28,529,288 | +0.34(+1.18%) |
Sep 10, 2020 | 29.02 | 29.12 | 28.53 | 28.58 | 25,617,286 | -0.42(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,516,778 | +0.20(+0.70%) |
Sep 08, 2020 | 29.31 | 29.35 | 28.61 | 28.81 | 31,624,136 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.15 | 31,798,794 | -0.03(-0.11%) |
Sep 03, 2020 | 29.96 | 30.06 | 28.94 | 29.18 | 42,532,640 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.18 | 29.83 | 34,389,876 | +0.26(+0.87%) |
Sep 01, 2020 | 30.30 | 30.32 | 29.27 | 29.57 | 42,783,188 | -0.73(-2.41%) |
Aug 31, 2020 | 30.34 | 30.48 | 30.07 | 30.30 | 35,536,368 | -0.10(-0.32%) |
Aug 28, 2020 | 30.36 | 30.52 | 29.99 | 30.40 | 38,849,548 | +0.04(+0.13%) |
Aug 27, 2020 | 30.44 | 30.47 | 30.21 | 30.36 | 26,213,390 | -0.15(-0.50%) |
Aug 26, 2020 | 30.62 | 30.68 | 30.19 | 30.51 | 28,492,570 | -0.29(-0.94%) |
Aug 25, 2020 | 30.88 | 30.92 | 30.43 | 30.80 | 31,021,052 | -0.34(-1.11%) |
Aug 24, 2020 | 31.29 | 31.30 | 30.90 | 31.14 | 29,542,640 | -0.03(-0.10%) |
Aug 21, 2020 | 31.20 | 31.27 | 30.92 | 31.17 | 30,136,104 | +0.13(+0.41%) |
Aug 20, 2020 | 30.61 | 31.10 | 30.57 | 31.04 | 25,979,092 | +0.37(+1.20%) |
Aug 19, 2020 | 30.85 | 30.96 | 30.56 | 30.68 | 18,562,404 | -0.08(-0.26%) |
Aug 18, 2020 | 30.83 | 30.84 | 30.60 | 30.76 | 12,832,308 | +0.01(+0.03%) |
Aug 17, 2020 | 30.50 | 30.80 | 30.42 | 30.75 | 20,689,720 | +0.23(+0.76%) |
Aug 14, 2020 | 30.48 | 30.78 | 30.41 | 30.52 | 15,266,425 | -0.09(-0.29%) |
Aug 13, 2020 | 30.52 | 30.61 | 30.37 | 30.60 | 18,147,246 | -0.13(-0.42%) |
Aug 12, 2020 | 30.33 | 30.91 | 30.32 | 30.73 | 23,623,948 | +0.43(+1.43%) |
Aug 11, 2020 | 30.92 | 30.93 | 30.20 | 30.30 | 25,231,610 | -0.48(-1.56%) |
Aug 10, 2020 | 30.91 | 31.00 | 30.68 | 30.78 | 23,624,780 | -0.05(-0.16%) |
Aug 07, 2020 | 30.71 | 30.96 | 30.60 | 30.83 | 27,331,690 | +0.14(+0.47%) |
Aug 06, 2020 | 31.08 | 31.35 | 30.59 | 30.68 | 24,741,058 | -0.14(-0.47%) |
Aug 05, 2020 | 30.84 | 30.89 | 30.57 | 30.83 | 29,096,476 | +0.05(+0.16%) |
Aug 04, 2020 | 30.72 | 31.01 | 30.54 | 30.78 | 34,774,328 | +0.03(+0.10%) |
Aug 03, 2020 | 30.96 | 31.00 | 30.64 | 30.75 | 36,719,048 | -0.10(-0.34%) |
Jul 31, 2020 | 31.00 | 31.07 | 30.36 | 30.85 | 33,728,520 | -0.21(-0.67%) |
Jul 30, 2020 | 30.69 | 31.22 | 30.63 | 31.06 | 38,173,968 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,202,276 | +0.19(+0.61%) |
Jul 28, 2020 | 30.62 | 31.24 | 30.24 | 31.00 | 67,302,808 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.82 | 32,940,962 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,451,544 | -0.60(-1.95%) |
Jul 23, 2020 | 31.16 | 31.32 | 30.33 | 30.51 | 71,204,504 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.63 | 108,215,448 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,184,810 | +0.15(+0.52%) |
Jul 20, 2020 | 29.78 | 29.89 | 28.85 | 29.00 | 43,817,844 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,906,632 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.31 | 28.01 | 28.28 | 21,998,688 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,395,928 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,175,356 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.42 | 27.97 | 67,535,952 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.87 | 29,211,502 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.91 | 26.30 | 26.58 | 24,307,532 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.30 | 26.67 | 26.85 | 28,963,622 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.03 | 30,027,578 | -0.38(-1.39%) |
Jul 06, 2020 | 27.76 | 27.80 | 27.31 | 27.42 | 32,414,942 | +0.00(+0.00%) |
Jul 02, 2020 | 27.50 | 27.68 | 27.04 | 27.42 | 54,067,188 | +0.61(+2.28%) |
Jul 01, 2020 | 27.44 | 27.44 | 26.79 | 26.80 | 87,619,488 | +0.83(+3.18%) |
Jun 30, 2020 | 25.84 | 26.12 | 25.60 | 25.98 | 30,394,376 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.95 | 25.58 | 25.93 | 28,604,710 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.64 | 25.11 | 25.45 | 50,344,676 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.72 | 25.29 | 25.68 | 32,740,102 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,801,004 | -0.46(-1.77%) |
Jun 23, 2020 | 26.37 | 26.41 | 26.01 | 26.03 | 45,001,144 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.14 | 26.30 | 27,861,626 | -0.25(-0.93%) |
Jun 19, 2020 | 26.76 | 26.80 | 26.31 | 26.55 | 52,462,856 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,546,384 | -0.25(-0.95%) |
Jun 17, 2020 | 26.68 | 26.82 | 26.46 | 26.66 | 32,849,476 | +0.13(+0.48%) |
Jun 16, 2020 | 26.68 | 26.98 | 25.99 | 26.53 | 66,407,424 | +0.03(+0.12%) |
Jun 15, 2020 | 26.45 | 26.79 | 26.02 | 26.50 | 43,279,772 | -0.31(-1.16%) |
Jun 12, 2020 | 27.07 | 27.09 | 26.25 | 26.81 | 45,267,068 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.34 | 26.44 | 26.45 | 75,419,680 | -2.08(-7.29%) |
Jun 10, 2020 | 28.88 | 28.96 | 28.51 | 28.54 | 35,290,288 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.12 | 28.73 | 28.77 | 25,883,916 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.34 | 29.07 | 36,054,864 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.50 | 28.59 | 43,837,704 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,252,600 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.92 | 28.23 | 28.73 | 46,267,932 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.00 | 28.73 | 50,981,380 | +0.56(+1.97%) |
Jun 01, 2020 | 28.20 | 28.38 | 27.73 | 28.17 | 91,864,360 | -2.17(-7.15%) |
May 29, 2020 | 30.40 | 30.53 | 29.85 | 30.34 | 58,088,664 | +0.01(+0.03%) |
May 28, 2020 | 30.06 | 30.54 | 29.97 | 30.33 | 26,900,848 | +0.61(+2.06%) |
May 27, 2020 | 29.72 | 29.82 | 29.37 | 29.72 | 30,934,524 | -0.07(-0.24%) |
May 26, 2020 | 29.91 | 30.08 | 29.75 | 29.79 | 27,778,090 | +0.00(+0.00%) |
May 22, 2020 | 29.48 | 29.81 | 29.36 | 29.79 | 18,847,578 | +0.19(+0.64%) |
May 21, 2020 | 29.85 | 29.91 | 29.43 | 29.60 | 21,079,184 | -0.29(-0.98%) |
May 20, 2020 | 30.15 | 30.35 | 29.82 | 29.89 | 20,900,464 | -0.04(-0.13%) |
May 19, 2020 | 30.07 | 30.20 | 29.64 | 29.93 | 23,253,470 | -0.31(-1.02%) |
May 18, 2020 | 30.46 | 30.55 | 29.89 | 30.24 | 27,035,902 | +0.25(+0.82%) |
May 15, 2020 | 30.16 | 30.32 | 29.70 | 30.00 | 30,406,852 | -0.13(-0.42%) |
May 14, 2020 | 29.23 | 30.16 | 29.22 | 30.12 | 26,693,904 | +0.69(+2.35%) |
May 13, 2020 | 29.64 | 29.73 | 29.06 | 29.43 | 29,372,142 | -0.25(-0.83%) |
May 12, 2020 | 30.28 | 30.38 | 29.66 | 29.68 | 23,089,334 | -0.59(-1.94%) |
May 11, 2020 | 29.59 | 30.35 | 29.52 | 30.27 | 30,596,416 | +0.70(+2.36%) |
May 08, 2020 | 29.59 | 29.70 | 29.42 | 29.57 | 23,768,212 | +0.21(+0.70%) |
May 07, 2020 | 30.51 | 30.58 | 29.31 | 29.36 | 40,050,552 | -0.94(-3.12%) |
May 06, 2020 | 30.67 | 30.70 | 30.31 | 30.31 | 28,986,568 | +0.00(+0.00%) |
May 05, 2020 | 30.54 | 30.58 | 30.12 | 30.31 | 29,048,072 | +0.70(+2.37%) |
May 04, 2020 | 29.59 | 29.84 | 29.44 | 29.61 | 23,982,058 | -0.02(-0.05%) |
May 01, 2020 | 29.79 | 29.86 | 29.42 | 29.62 | 27,342,638 | -0.57(-1.88%) |
Apr 30, 2020 | 29.90 | 30.31 | 29.40 | 30.19 | 35,500,444 | +0.19(+0.63%) |
Apr 29, 2020 | 30.27 | 30.34 | 29.68 | 30.00 | 31,959,670 | +0.17(+0.55%) |
Apr 28, 2020 | 30.73 | 30.87 | 29.42 | 29.83 | 42,990,904 | -0.33(-1.10%) |
Apr 27, 2020 | 29.58 | 30.33 | 29.57 | 30.16 | 28,187,376 | +0.75(+2.54%) |
Apr 24, 2020 | 28.99 | 29.46 | 28.95 | 29.42 | 20,928,308 | +0.54(+1.88%) |
Apr 23, 2020 | 28.55 | 29.43 | 28.55 | 28.87 | 24,334,472 | +0.35(+1.21%) |
Apr 22, 2020 | 29.09 | 29.12 | 28.43 | 28.53 | 24,333,692 | +0.50(+1.77%) |
Apr 21, 2020 | 28.16 | 28.28 | 27.84 | 28.03 | 28,902,220 | -0.36(-1.27%) |
Apr 20, 2020 | 28.63 | 29.05 | 28.39 | 28.39 | 27,154,006 | -0.65(-2.25%) |
Apr 17, 2020 | 28.72 | 29.12 | 28.42 | 29.05 | 29,422,126 | +0.81(+2.87%) |
Apr 16, 2020 | 28.43 | 28.54 | 28.00 | 28.24 | 24,884,106 | -0.07(-0.25%) |
Apr 15, 2020 | 28.17 | 28.51 | 28.00 | 28.31 | 25,692,486 | -0.37(-1.29%) |
Apr 14, 2020 | 28.28 | 28.83 | 27.80 | 28.68 | 26,333,540 | +0.93(+3.35%) |
Apr 13, 2020 | 28.30 | 28.32 | 27.32 | 27.75 | 22,024,752 | -0.10(-0.37%) |
Apr 09, 2020 | 27.57 | 28.15 | 27.43 | 27.85 | 37,029,636 | +0.62(+2.28%) |
Apr 08, 2020 | 26.75 | 27.39 | 26.32 | 27.23 | 30,768,090 | +0.78(+2.95%) |
Apr 07, 2020 | 27.54 | 27.68 | 26.43 | 26.45 | 29,199,796 | -0.76(-2.78%) |
Apr 06, 2020 | 26.69 | 27.47 | 26.58 | 27.21 | 48,824,556 | +0.73(+2.76%) |
Apr 03, 2020 | 25.68 | 26.67 | 25.68 | 26.47 | 39,588,304 | +0.61(+2.34%) |
Apr 02, 2020 | 25.10 | 25.97 | 24.99 | 25.87 | 32,759,754 | +0.88(+3.53%) |
Apr 01, 2020 | 25.12 | 25.40 | 24.81 | 24.99 | 32,199,048 | -0.70(-2.73%) |
Mar 31, 2020 | 25.50 | 25.97 | 25.37 | 25.69 | 35,526,316 | -0.02(-0.09%) |
Mar 30, 2020 | 24.44 | 25.85 | 24.44 | 25.71 | 36,098,512 | +1.39(+5.73%) |
Mar 27, 2020 | 24.24 | 24.98 | 24.13 | 24.32 | 46,162,488 | -0.67(-2.68%) |
Mar 26, 2020 | 23.52 | 25.18 | 23.51 | 24.99 | 52,175,776 | +1.57(+6.72%) |
Mar 25, 2020 | 23.22 | 24.18 | 22.82 | 23.41 | 53,761,112 | +0.04(+0.17%) |
Mar 24, 2020 | 23.22 | 23.65 | 22.74 | 23.37 | 53,583,596 | +0.95(+4.25%) |
Mar 23, 2020 | 22.63 | 23.28 | 21.94 | 22.42 | 63,709,076 | -0.41(-1.79%) |
Mar 20, 2020 | 23.83 | 24.14 | 22.75 | 22.83 | 63,280,116 | -1.11(-4.63%) |
Mar 19, 2020 | 25.36 | 25.38 | 23.62 | 23.94 | 72,103,424 | -1.53(-5.99%) |
Mar 18, 2020 | 24.22 | 25.66 | 23.85 | 25.47 | 52,893,512 | +0.16(+0.62%) |
Mar 17, 2020 | 24.90 | 25.69 | 24.07 | 25.31 | 65,356,972 | +1.56(+6.56%) |
Mar 16, 2020 | 23.56 | 25.40 | 23.33 | 23.75 | 61,467,024 | -1.99(-7.73%) |
Mar 13, 2020 | 24.61 | 25.88 | 23.79 | 25.74 | 73,002,184 | +2.12(+8.96%) |
Mar 12, 2020 | 23.99 | 25.18 | 23.61 | 23.62 | 75,618,456 | -1.69(-6.68%) |
Mar 11, 2020 | 26.57 | 26.66 | 24.92 | 25.32 | 78,815,584 | -1.90(-7.00%) |
Mar 10, 2020 | 27.21 | 27.28 | 25.98 | 27.22 | 48,883,356 | +0.65(+2.46%) |
Mar 09, 2020 | 26.33 | 27.30 | 26.10 | 26.57 | 52,052,768 | -0.99(-3.60%) |
Mar 06, 2020 | 27.31 | 27.68 | 26.85 | 27.56 | 49,346,208 | -0.35(-1.24%) |
Mar 05, 2020 | 28.06 | 28.47 | 27.66 | 27.91 | 42,307,972 | -0.74(-2.58%) |
Mar 04, 2020 | 27.62 | 28.69 | 27.50 | 28.65 | 46,665,108 | +1.65(+6.12%) |
Mar 03, 2020 | 27.69 | 28.16 | 26.65 | 26.99 | 55,659,084 | -0.46(-1.66%) |
Mar 02, 2020 | 26.69 | 27.50 | 26.32 | 27.45 | 50,657,448 | +1.15(+4.37%) |
Feb 28, 2020 | 26.36 | 26.71 | 25.60 | 26.30 | 79,655,784 | -0.54(-1.99%) |
Feb 27, 2020 | 27.10 | 28.10 | 26.84 | 26.84 | 66,808,040 | -0.49(-1.79%) |
Feb 26, 2020 | 26.95 | 27.71 | 26.77 | 27.32 | 57,771,872 | +0.62(+2.33%) |
Feb 25, 2020 | 27.29 | 27.34 | 26.53 | 26.70 | 50,478,204 | -0.58(-2.13%) |
Feb 24, 2020 | 27.58 | 27.86 | 27.23 | 27.28 | 45,766,740 | -0.83(-2.94%) |
Feb 21, 2020 | 28.14 | 28.19 | 27.96 | 28.11 | 39,091,464 | -0.10(-0.36%) |
Feb 20, 2020 | 28.10 | 28.38 | 27.87 | 28.21 | 51,775,676 | -0.30(-1.05%) |
Feb 19, 2020 | 28.65 | 28.72 | 28.50 | 28.51 | 21,392,280 | -0.01(-0.03%) |
Feb 18, 2020 | 28.76 | 28.86 | 28.54 | 28.52 | 21,697,678 | -0.21(-0.74%) |
Feb 14, 2020 | 29.09 | 29.15 | 28.66 | 28.73 | 25,325,540 | -0.33(-1.14%) |
Feb 13, 2020 | 29.57 | 29.57 | 29.02 | 29.06 | 26,638,704 | -0.64(-2.15%) |
Feb 12, 2020 | 29.98 | 30.05 | 29.68 | 29.70 | 27,653,446 | -0.28(-0.92%) |
Feb 11, 2020 | 29.82 | 30.01 | 29.72 | 29.98 | 19,319,160 | +0.22(+0.74%) |
Feb 10, 2020 | 30.07 | 30.08 | 29.68 | 29.76 | 24,109,098 | -0.19(-0.63%) |
Feb 07, 2020 | 30.19 | 30.22 | 29.85 | 29.94 | 26,406,772 | -0.17(-0.55%) |
Feb 06, 2020 | 30.25 | 30.30 | 29.93 | 30.11 | 25,369,478 | +0.07(+0.24%) |
Feb 05, 2020 | 29.79 | 30.35 | 29.76 | 30.04 | 35,496,728 | +0.38(+1.27%) |
Feb 04, 2020 | 29.97 | 30.09 | 29.61 | 29.66 | 37,554,036 | +0.14(+0.48%) |
Feb 03, 2020 | 29.48 | 29.94 | 29.35 | 29.52 | 25,167,876 | +0.21(+0.72%) |
Jan 31, 2020 | 29.07 | 29.47 | 29.04 | 29.31 | 40,862,172 | +0.13(+0.46%) |
Jan 30, 2020 | 29.20 | 29.25 | 28.87 | 29.17 | 38,955,732 | -0.20(-0.70%) |
Jan 29, 2020 | 29.71 | 29.92 | 29.27 | 29.38 | 41,585,508 | -0.35(-1.18%) |
Jan 28, 2020 | 30.65 | 30.78 | 29.58 | 29.73 | 85,439,192 | -1.57(-5.03%) |
Jan 27, 2020 | 30.72 | 31.51 | 30.59 | 31.30 | 38,899,212 | +0.26(+0.85%) |
Jan 24, 2020 | 31.91 | 31.93 | 30.89 | 31.04 | 41,560,760 | -0.69(-2.19%) |
Jan 23, 2020 | 31.33 | 31.82 | 31.28 | 31.73 | 33,046,142 | +0.41(+1.29%) |
Jan 22, 2020 | 31.43 | 31.50 | 31.15 | 31.33 | 22,029,304 | -0.12(-0.37%) |
Jan 21, 2020 | 31.47 | 31.69 | 31.33 | 31.44 | 28,134,918 | -0.13(-0.42%) |
Jan 17, 2020 | 31.62 | 31.81 | 31.51 | 31.58 | 28,098,482 | -0.08(-0.25%) |
Jan 16, 2020 | 31.79 | 31.79 | 31.43 | 31.65 | 19,735,750 | -0.05(-0.15%) |
Jan 15, 2020 | 31.33 | 31.86 | 31.31 | 31.70 | 29,119,998 | +0.47(+1.50%) |
Jan 14, 2020 | 30.73 | 31.24 | 30.63 | 31.23 | 25,463,530 | +0.51(+1.67%) |
Jan 13, 2020 | 30.88 | 31.00 | 30.56 | 30.72 | 18,736,216 | -0.06(-0.20%) |
Jan 10, 2020 | 30.38 | 30.89 | 30.37 | 30.78 | 26,240,616 | +0.47(+1.54%) |
Jan 09, 2020 | 30.61 | 30.61 | 30.23 | 30.31 | 26,744,956 | -0.13(-0.44%) |
Jan 08, 2020 | 30.21 | 30.57 | 30.20 | 30.45 | 19,966,904 | +0.24(+0.80%) |
Jan 07, 2020 | 30.49 | 30.50 | 30.15 | 30.20 | 24,482,924 | -0.10(-0.33%) |
Jan 06, 2020 | 30.26 | 30.40 | 30.16 | 30.30 | 19,198,222 | -0.04(-0.13%) |
Jan 03, 2020 | 30.18 | 30.59 | 30.14 | 30.34 | 18,167,430 | -0.16(-0.54%) |