Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.91 | 39.47 | 37.40 | 37.61 | 18,155,480 | -2.10(-5.29%) |
Jan 28, 2021 | 39.19 | 40.00 | 38.63 | 39.71 | 21,823,186 | +1.55(+4.05%) |
Jan 27, 2021 | 38.28 | 38.87 | 37.81 | 38.17 | 17,099,162 | -0.79(-2.03%) |
Jan 26, 2021 | 38.90 | 39.28 | 38.62 | 38.96 | 10,686,798 | +0.42(+1.08%) |
Jan 25, 2021 | 39.27 | 39.39 | 38.07 | 38.54 | 16,094,176 | -1.09(-2.75%) |
Jan 22, 2021 | 39.63 | 39.90 | 39.45 | 39.63 | 11,414,224 | -0.66(-1.65%) |
Jan 21, 2021 | 40.93 | 41.05 | 39.80 | 40.30 | 11,236,770 | -0.94(-2.28%) |
Jan 20, 2021 | 40.32 | 41.39 | 40.13 | 41.24 | 11,344,351 | +1.30(+3.25%) |
Jan 19, 2021 | 39.94 | 40.28 | 39.44 | 39.94 | 11,622,510 | +0.33(+0.83%) |
Jan 15, 2021 | 41.29 | 41.29 | 39.60 | 39.61 | 15,608,018 | -1.48(-3.59%) |
Jan 14, 2021 | 40.83 | 42.25 | 40.74 | 41.09 | 17,790,280 | +1.01(+2.52%) |
Jan 13, 2021 | 39.64 | 40.37 | 39.27 | 40.08 | 10,923,394 | +0.15(+0.37%) |
Jan 12, 2021 | 39.33 | 40.04 | 38.80 | 39.93 | 9,795,573 | +0.88(+2.26%) |
Jan 11, 2021 | 38.72 | 39.62 | 38.54 | 39.05 | 11,857,122 | -0.60(-1.52%) |
Jan 08, 2021 | 40.04 | 40.32 | 39.40 | 39.65 | 9,584,921 | -0.21(-0.52%) |
Jan 07, 2021 | 40.08 | 40.57 | 39.84 | 39.86 | 9,213,654 | -0.15(-0.37%) |
Jan 06, 2021 | 39.28 | 40.53 | 39.18 | 40.01 | 12,976,317 | +0.82(+2.10%) |
Jan 05, 2021 | 38.14 | 39.71 | 38.10 | 39.19 | 12,406,877 | +0.81(+2.12%) |
Jan 04, 2021 | 39.80 | 39.97 | 37.98 | 38.38 | 15,243,092 | -1.47(-3.68%) |
Dec 31, 2020 | 39.84 | 39.84 | 39.84 | 8,575,993 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.63 | 40.53 | 39.53 | 40.19 | 8,575,993 | +0.53(+1.32%) |
Dec 29, 2020 | 40.47 | 40.47 | 39.54 | 39.66 | 8,196,413 | -0.12(-0.30%) |
Dec 28, 2020 | 39.90 | 40.41 | 39.64 | 39.78 | 10,741,752 | +0.42(+1.06%) |
Dec 24, 2020 | 40.05 | 40.07 | 39.24 | 39.37 | 5,224,101 | -0.51(-1.27%) |
Dec 23, 2020 | 38.93 | 40.10 | 38.82 | 39.87 | 12,758,577 | +1.29(+3.34%) |
Dec 22, 2020 | 40.06 | 40.12 | 38.49 | 38.58 | 13,586,239 | -1.19(-2.99%) |
Dec 21, 2020 | 39.20 | 39.98 | 38.80 | 39.77 | 17,100,280 | -0.54(-1.33%) |
Dec 18, 2020 | 40.51 | 40.66 | 39.91 | 40.31 | 14,444,292 | -0.43(-1.05%) |
Dec 17, 2020 | 40.92 | 41.04 | 40.24 | 40.73 | 9,720,444 | +0.03(+0.07%) |
Dec 16, 2020 | 41.37 | 41.43 | 40.29 | 40.70 | 11,087,381 | -0.76(-1.84%) |
Dec 15, 2020 | 40.82 | 41.55 | 39.79 | 41.47 | 11,539,553 | +1.15(+2.85%) |
Dec 14, 2020 | 41.86 | 41.99 | 40.30 | 40.32 | 12,527,115 | -1.04(-2.52%) |
Dec 11, 2020 | 41.63 | 42.04 | 40.76 | 41.36 | 12,335,739 | -0.87(-2.06%) |
Dec 10, 2020 | 40.78 | 42.36 | 40.70 | 42.23 | 10,692,632 | +0.51(+1.21%) |
Dec 09, 2020 | 42.66 | 43.08 | 40.95 | 41.73 | 16,471,629 | -0.30(-0.71%) |
Dec 08, 2020 | 41.57 | 42.49 | 41.39 | 42.02 | 11,572,109 | +0.06(+0.14%) |
Dec 07, 2020 | 42.01 | 42.44 | 41.36 | 41.96 | 13,265,896 | -0.01(-0.02%) |
Dec 04, 2020 | 42.81 | 43.09 | 41.69 | 41.97 | 18,623,352 | -0.58(-1.37%) |
Dec 03, 2020 | 41.32 | 43.36 | 41.18 | 42.56 | 24,720,956 | +1.86(+4.58%) |
Dec 02, 2020 | 39.45 | 40.90 | 38.70 | 40.70 | 13,018,030 | +1.10(+2.78%) |
Dec 01, 2020 | 40.42 | 40.69 | 39.56 | 39.60 | 13,317,921 | -0.29(-0.72%) |
Nov 30, 2020 | 40.16 | 40.68 | 38.99 | 39.88 | 16,857,950 | -0.80(-1.97%) |
Nov 27, 2020 | 41.41 | 41.80 | 40.40 | 40.69 | 10,613,513 | -0.23(-0.56%) |
Nov 25, 2020 | 40.43 | 41.11 | 39.68 | 40.91 | 14,723,239 | +0.03(+0.07%) |
Nov 24, 2020 | 39.68 | 40.91 | 39.05 | 40.88 | 23,955,588 | +2.45(+6.37%) |
Nov 23, 2020 | 37.45 | 38.50 | 37.09 | 38.44 | 14,852,548 | +1.64(+4.47%) |
Nov 20, 2020 | 37.64 | 37.74 | 36.63 | 36.79 | 12,605,603 | -0.77(-2.06%) |
Nov 19, 2020 | 37.25 | 37.78 | 37.14 | 37.56 | 14,048,113 | +0.00(+0.00%) |
Nov 18, 2020 | 37.74 | 38.94 | 37.54 | 37.56 | 21,355,602 | +0.31(+0.82%) |
Nov 17, 2020 | 37.06 | 37.70 | 36.33 | 37.26 | 17,074,322 | -0.40(-1.05%) |
Nov 16, 2020 | 38.08 | 38.30 | 36.90 | 37.65 | 25,477,804 | +1.53(+4.22%) |
Nov 13, 2020 | 34.63 | 36.34 | 34.53 | 36.13 | 21,062,726 | +2.06(+6.05%) |
Nov 12, 2020 | 33.78 | 35.23 | 33.71 | 34.07 | 21,876,108 | -0.63(-1.83%) |
Nov 11, 2020 | 36.31 | 36.45 | 34.41 | 34.70 | 21,133,034 | -2.00(-5.45%) |
Nov 10, 2020 | 35.77 | 36.83 | 35.36 | 36.70 | 28,672,674 | +0.27(+0.73%) |
Nov 09, 2020 | 37.06 | 38.34 | 34.36 | 36.43 | 58,532,692 | +5.30(+17.03%) |
Nov 06, 2020 | 31.38 | 31.55 | 30.75 | 31.13 | 11,930,034 | -0.55(-1.75%) |
Nov 05, 2020 | 30.57 | 31.97 | 30.52 | 31.69 | 13,224,888 | +1.54(+5.09%) |
Nov 04, 2020 | 30.63 | 31.02 | 29.84 | 30.15 | 12,438,737 | -0.47(-1.52%) |
Nov 03, 2020 | 30.66 | 31.07 | 30.36 | 30.62 | 14,359,051 | +0.67(+2.25%) |
Nov 02, 2020 | 30.34 | 30.35 | 29.40 | 29.94 | 14,321,748 | -0.42(-1.37%) |
Oct 30, 2020 | 30.24 | 30.71 | 29.72 | 30.36 | 15,375,697 | -0.12(-0.39%) |
Oct 29, 2020 | 29.19 | 30.63 | 29.07 | 30.48 | 17,099,478 | +1.10(+3.74%) |
Oct 28, 2020 | 29.49 | 29.87 | 28.48 | 29.38 | 22,913,178 | -1.05(-3.45%) |
Oct 27, 2020 | 31.46 | 31.77 | 30.41 | 30.43 | 13,549,639 | -1.21(-3.82%) |
Oct 26, 2020 | 33.19 | 33.19 | 31.24 | 31.64 | 16,700,094 | -2.05(-6.09%) |
Oct 23, 2020 | 33.21 | 33.73 | 32.60 | 33.69 | 15,387,807 | +0.28(+0.83%) |
Oct 22, 2020 | 31.58 | 33.50 | 31.43 | 33.41 | 25,938,316 | +2.20(+7.05%) |
Oct 21, 2020 | 31.60 | 31.65 | 31.08 | 31.21 | 11,388,471 | -0.48(-1.50%) |
Oct 20, 2020 | 31.68 | 32.11 | 31.30 | 31.69 | 14,346,639 | +0.48(+1.52%) |
Oct 19, 2020 | 31.41 | 31.98 | 31.02 | 31.21 | 14,696,120 | +0.03(+0.10%) |
Oct 16, 2020 | 31.11 | 31.47 | 30.95 | 31.18 | 11,246,190 | +0.13(+0.41%) |
Oct 15, 2020 | 31.09 | 31.16 | 30.40 | 31.05 | 12,013,755 | -0.42(-1.32%) |
Oct 14, 2020 | 31.48 | 32.02 | 31.36 | 31.47 | 16,657,841 | -0.01(-0.03%) |
Oct 13, 2020 | 31.61 | 32.09 | 31.19 | 31.48 | 22,594,848 | -0.86(-2.67%) |
Oct 12, 2020 | 32.38 | 32.51 | 32.01 | 32.34 | 12,161,833 | -0.17(-0.52%) |
Oct 09, 2020 | 32.41 | 32.97 | 32.00 | 32.51 | 16,884,776 | +0.13(+0.40%) |
Oct 08, 2020 | 32.39 | 32.70 | 31.63 | 32.38 | 18,270,398 | +0.53(+1.65%) |
Oct 07, 2020 | 31.93 | 32.06 | 31.35 | 31.86 | 15,499,878 | +1.08(+3.51%) |
Oct 06, 2020 | 32.33 | 32.42 | 30.63 | 30.78 | 20,489,512 | -0.93(-2.94%) |
Oct 05, 2020 | 32.05 | 32.13 | 31.23 | 31.71 | 14,907,740 | +0.25(+0.79%) |
Oct 02, 2020 | 29.48 | 32.01 | 29.34 | 31.46 | 27,375,972 | +0.64(+2.09%) |
Oct 01, 2020 | 30.71 | 31.07 | 30.30 | 30.82 | 12,593,339 | +0.52(+1.70%) |
Sep 30, 2020 | 30.71 | 31.56 | 30.20 | 30.30 | 16,802,260 | -0.03(-0.10%) |
Sep 29, 2020 | 30.82 | 30.83 | 30.02 | 30.33 | 14,927,006 | -0.72(-2.33%) |
Sep 28, 2020 | 30.32 | 31.67 | 29.86 | 31.05 | 22,289,228 | +1.55(+5.24%) |
Sep 25, 2020 | 28.56 | 29.52 | 28.52 | 29.51 | 22,032,680 | +0.76(+2.65%) |
Sep 24, 2020 | 28.85 | 29.24 | 27.67 | 28.75 | 22,447,312 | -0.54(-1.86%) |
Sep 23, 2020 | 30.16 | 30.75 | 29.22 | 29.29 | 17,497,474 | -0.65(-2.18%) |
Sep 22, 2020 | 29.54 | 30.26 | 29.45 | 29.94 | 18,183,660 | +0.40(+1.34%) |
Sep 21, 2020 | 30.88 | 30.92 | 29.15 | 29.55 | 34,745,972 | -2.99(-9.20%) |
Sep 18, 2020 | 32.92 | 33.71 | 32.28 | 32.54 | 35,402,464 | -1.11(-3.30%) |
Sep 17, 2020 | 33.66 | 34.75 | 33.32 | 33.65 | 26,240,910 | -0.60(-1.76%) |
Sep 16, 2020 | 33.49 | 34.67 | 32.89 | 34.25 | 26,290,650 | +1.05(+3.16%) |
Sep 15, 2020 | 32.90 | 34.17 | 32.80 | 33.20 | 22,799,714 | +0.68(+2.10%) |
Sep 14, 2020 | 32.00 | 32.60 | 31.72 | 32.52 | 16,463,186 | +1.11(+3.53%) |
Sep 11, 2020 | 31.52 | 31.84 | 31.05 | 31.41 | 14,476,183 | -0.09(-0.28%) |
Sep 10, 2020 | 31.89 | 32.41 | 31.38 | 31.50 | 17,867,008 | +0.03(+0.09%) |
Sep 09, 2020 | 31.88 | 32.14 | 31.03 | 31.47 | 19,509,240 | -0.77(-2.40%) |
Sep 08, 2020 | 31.11 | 32.80 | 31.05 | 32.24 | 28,357,182 | +0.76(+2.42%) |
Sep 04, 2020 | 31.50 | 32.07 | 30.33 | 31.48 | 26,117,076 | +0.55(+1.76%) |
Sep 03, 2020 | 31.34 | 32.23 | 30.19 | 30.93 | 29,706,834 | +0.08(+0.26%) |
Sep 02, 2020 | 30.12 | 31.01 | 29.86 | 30.86 | 16,437,836 | +0.43(+1.40%) |
Sep 01, 2020 | 29.75 | 31.32 | 29.48 | 30.43 | 20,237,224 | -0.14(-0.45%) |
Aug 31, 2020 | 31.52 | 31.72 | 30.52 | 30.57 | 18,422,218 | -1.13(-3.56%) |
Aug 28, 2020 | 30.96 | 31.70 | 30.45 | 31.70 | 20,658,332 | +1.16(+3.80%) |
Aug 27, 2020 | 30.53 | 31.92 | 30.34 | 30.54 | 32,057,480 | +0.86(+2.90%) |
Aug 26, 2020 | 29.74 | 29.94 | 29.35 | 29.68 | 18,947,354 | -0.15(-0.50%) |
Aug 25, 2020 | 29.73 | 30.00 | 29.06 | 29.83 | 31,274,212 | +0.30(+1.01%) |
Aug 24, 2020 | 27.41 | 29.53 | 27.29 | 29.53 | 34,514,476 | +2.51(+9.28%) |
Aug 21, 2020 | 27.31 | 27.61 | 26.92 | 27.02 | 10,997,822 | -0.30(-1.09%) |
Aug 20, 2020 | 27.27 | 27.54 | 26.77 | 27.32 | 14,131,599 | -0.10(-0.36%) |
Aug 19, 2020 | 27.50 | 28.84 | 27.31 | 27.42 | 21,254,716 | +0.04(+0.14%) |
Aug 18, 2020 | 27.74 | 28.02 | 27.12 | 27.38 | 14,347,434 | -0.39(-1.39%) |
Aug 17, 2020 | 28.77 | 28.77 | 27.51 | 27.76 | 14,688,967 | -0.92(-3.21%) |
Aug 14, 2020 | 28.04 | 28.92 | 27.89 | 28.69 | 13,228,591 | +0.25(+0.87%) |
Aug 13, 2020 | 28.34 | 29.31 | 28.23 | 28.44 | 15,894,413 | -0.39(-1.34%) |
Aug 12, 2020 | 29.77 | 30.00 | 28.10 | 28.82 | 26,852,448 | -0.54(-1.86%) |
Aug 11, 2020 | 30.51 | 30.54 | 29.16 | 29.37 | 37,599,168 | +0.30(+1.02%) |
Aug 10, 2020 | 27.21 | 29.14 | 27.12 | 29.07 | 34,399,000 | +2.14(+7.95%) |
Aug 07, 2020 | 26.46 | 26.95 | 26.22 | 26.93 | 15,394,973 | +0.10(+0.37%) |
Aug 06, 2020 | 26.65 | 27.05 | 25.89 | 26.83 | 30,947,052 | +0.60(+2.30%) |
Aug 05, 2020 | 25.98 | 26.79 | 25.51 | 26.23 | 29,774,126 | +0.79(+3.12%) |
Aug 04, 2020 | 25.22 | 25.98 | 25.08 | 25.44 | 17,349,806 | +0.47(+1.87%) |
Aug 03, 2020 | 24.62 | 25.25 | 24.16 | 24.97 | 16,732,306 | +0.23(+0.92%) |
Jul 31, 2020 | 24.57 | 24.78 | 24.20 | 24.74 | 17,274,334 | +0.03(+0.12%) |
Jul 30, 2020 | 25.02 | 25.15 | 24.59 | 24.71 | 16,976,622 | -0.77(-3.03%) |
Jul 29, 2020 | 25.78 | 25.95 | 25.15 | 25.49 | 14,584,930 | -0.22(-0.85%) |
Jul 28, 2020 | 25.12 | 26.06 | 25.11 | 25.70 | 18,775,196 | +0.44(+1.73%) |
Jul 27, 2020 | 25.71 | 25.92 | 25.14 | 25.27 | 18,990,684 | -0.46(-1.77%) |
Jul 24, 2020 | 26.24 | 26.40 | 25.64 | 25.72 | 16,929,484 | -0.81(-3.06%) |
Jul 23, 2020 | 25.76 | 27.45 | 25.54 | 26.54 | 28,348,416 | +0.53(+2.02%) |
Jul 22, 2020 | 25.99 | 26.58 | 25.87 | 26.01 | 16,850,678 | -0.18(-0.68%) |
Jul 21, 2020 | 26.26 | 26.70 | 26.11 | 26.19 | 21,130,786 | +0.21(+0.80%) |
Jul 20, 2020 | 26.75 | 27.17 | 25.79 | 25.98 | 21,762,624 | -0.82(-3.07%) |
Jul 17, 2020 | 27.08 | 27.48 | 26.69 | 26.80 | 21,175,758 | -0.21(-0.77%) |
Jul 16, 2020 | 27.31 | 27.69 | 26.78 | 27.01 | 26,111,820 | -1.33(-4.69%) |
Jul 15, 2020 | 27.25 | 28.62 | 26.67 | 28.34 | 48,101,184 | +2.47(+9.54%) |
Jul 14, 2020 | 25.41 | 26.51 | 25.23 | 25.87 | 42,473,420 | -0.70(-2.65%) |
Jul 13, 2020 | 26.98 | 27.37 | 26.07 | 26.58 | 34,402,180 | -0.27(-1.00%) |
Jul 10, 2020 | 25.07 | 27.01 | 24.92 | 26.84 | 31,638,292 | +1.43(+5.61%) |
Jul 09, 2020 | 26.55 | 26.67 | 24.99 | 25.42 | 31,472,340 | -1.36(-5.07%) |
Jul 08, 2020 | 26.41 | 27.03 | 25.96 | 26.77 | 27,446,682 | +0.01(+0.04%) |
Jul 07, 2020 | 27.61 | 27.69 | 26.61 | 26.76 | 24,782,306 | -1.42(-5.03%) |
Jul 06, 2020 | 27.98 | 28.37 | 27.03 | 28.18 | 27,565,446 | +0.71(+2.60%) |
Jul 02, 2020 | 28.28 | 28.47 | 27.35 | 27.47 | 29,509,554 | +0.02(+0.07%) |
Jul 01, 2020 | 28.75 | 29.58 | 27.24 | 27.45 | 39,621,212 | -0.35(-1.25%) |
Jun 30, 2020 | 28.09 | 28.40 | 27.35 | 27.79 | 27,266,096 | -0.55(-1.96%) |
Jun 29, 2020 | 26.95 | 28.56 | 26.34 | 28.35 | 38,996,756 | +1.68(+6.32%) |
Jun 26, 2020 | 27.76 | 27.84 | 26.00 | 26.66 | 46,104,384 | -1.09(-3.93%) |
Jun 25, 2020 | 26.28 | 27.90 | 26.03 | 27.75 | 37,613,064 | +0.66(+2.45%) |
Jun 24, 2020 | 28.49 | 28.73 | 26.68 | 27.09 | 45,539,580 | -2.28(-7.76%) |
Jun 23, 2020 | 29.26 | 29.38 | 28.47 | 29.37 | 33,701,004 | +0.33(+1.13%) |
Jun 22, 2020 | 28.76 | 29.57 | 28.30 | 29.04 | 42,526,640 | -0.20(-0.68%) |
Jun 19, 2020 | 31.22 | 31.23 | 28.75 | 29.24 | 48,547,088 | -1.27(-4.16%) |
Jun 18, 2020 | 29.61 | 30.87 | 29.32 | 30.51 | 40,913,856 | +0.07(+0.23%) |
Jun 17, 2020 | 30.56 | 30.88 | 29.81 | 30.44 | 37,990,812 | -0.57(-1.85%) |
Jun 16, 2020 | 32.33 | 32.72 | 30.33 | 31.01 | 63,929,516 | +0.83(+2.76%) |
Jun 15, 2020 | 28.04 | 30.69 | 27.74 | 30.18 | 64,627,936 | +0.03(+0.10%) |
Jun 12, 2020 | 29.62 | 30.46 | 28.49 | 30.15 | 68,982,184 | +3.20(+11.87%) |
Jun 11, 2020 | 26.41 | 29.30 | 26.36 | 26.95 | 88,656,312 | -4.40(-14.03%) |
Jun 10, 2020 | 31.95 | 32.69 | 29.49 | 31.35 | 90,781,216 | -2.51(-7.40%) |
Jun 09, 2020 | 34.19 | 34.41 | 32.35 | 33.86 | 60,733,924 | -2.77(-7.57%) |
Jun 08, 2020 | 36.30 | 36.74 | 35.06 | 36.63 | 82,720,488 | +2.78(+8.23%) |
Jun 05, 2020 | 36.26 | 36.90 | 33.14 | 33.85 | 131,889,696 | +1.76(+5.50%) |
Jun 04, 2020 | 29.99 | 32.51 | 28.95 | 32.08 | 135,659,680 | +3.87(+13.73%) |
Jun 03, 2020 | 26.76 | 28.34 | 26.46 | 28.21 | 65,296,348 | +2.04(+7.80%) |
Jun 02, 2020 | 26.44 | 26.73 | 25.69 | 26.17 | 43,500,108 | +0.24(+0.92%) |
Jun 01, 2020 | 25.10 | 26.52 | 24.85 | 25.93 | 47,017,932 | +0.95(+3.81%) |
May 29, 2020 | 24.40 | 25.37 | 24.15 | 24.98 | 51,154,596 | -0.45(-1.75%) |
May 28, 2020 | 26.01 | 26.12 | 24.72 | 25.43 | 54,425,944 | -1.06(-4.00%) |
May 27, 2020 | 27.42 | 27.60 | 24.50 | 26.49 | 93,453,176 | +1.07(+4.21%) |
May 26, 2020 | 24.26 | 25.62 | 24.06 | 25.42 | 79,145,160 | +2.93(+13.05%) |
May 22, 2020 | 23.03 | 23.19 | 22.03 | 22.48 | 37,481,548 | -0.47(-2.03%) |
May 21, 2020 | 22.56 | 23.46 | 22.46 | 22.95 | 46,894,912 | +0.44(+1.94%) |
May 20, 2020 | 22.14 | 22.89 | 21.94 | 22.51 | 51,227,256 | +0.95(+4.41%) |
May 19, 2020 | 22.36 | 22.36 | 21.13 | 21.56 | 71,498,104 | -0.10(-0.46%) |
May 18, 2020 | 20.72 | 21.74 | 20.36 | 21.66 | 75,262,288 | +2.65(+13.91%) |
May 15, 2020 | 18.80 | 19.47 | 18.45 | 19.01 | 47,293,640 | -0.19(-0.98%) |
May 14, 2020 | 18.63 | 19.36 | 17.35 | 19.20 | 89,239,088 | -0.03(-0.15%) |
May 13, 2020 | 20.78 | 20.78 | 18.92 | 19.23 | 72,875,368 | -1.61(-7.70%) |
May 12, 2020 | 21.90 | 22.20 | 20.84 | 20.84 | 37,744,372 | -0.97(-4.45%) |
May 11, 2020 | 21.90 | 22.30 | 21.35 | 21.81 | 39,462,964 | -0.70(-3.12%) |
May 08, 2020 | 22.16 | 22.71 | 21.85 | 22.51 | 43,766,332 | +1.03(+4.80%) |
May 07, 2020 | 20.88 | 22.29 | 20.83 | 21.48 | 48,714,028 | +0.67(+3.24%) |
May 06, 2020 | 21.56 | 21.90 | 20.56 | 20.81 | 53,381,480 | -0.70(-3.27%) |
May 05, 2020 | 22.81 | 23.29 | 21.31 | 21.51 | 51,601,100 | -0.85(-3.81%) |
May 04, 2020 | 21.00 | 22.58 | 20.31 | 22.36 | 92,143,848 | -1.54(-6.43%) |
May 01, 2020 | 24.72 | 25.17 | 23.50 | 23.90 | 45,562,132 | -1.77(-6.91%) |
Apr 30, 2020 | 26.46 | 26.98 | 25.27 | 25.67 | 64,075,464 | -1.40(-5.16%) |
Apr 29, 2020 | 25.46 | 27.35 | 25.27 | 27.07 | 82,270,288 | +2.95(+12.24%) |
Apr 28, 2020 | 22.79 | 24.67 | 22.44 | 24.12 | 84,670,944 | +2.16(+9.84%) |
Apr 27, 2020 | 22.62 | 23.23 | 21.80 | 21.96 | 50,993,612 | -0.25(-1.12%) |
Apr 24, 2020 | 22.32 | 22.47 | 21.55 | 22.21 | 44,169,920 | -0.07(-0.31%) |
Apr 23, 2020 | 22.44 | 22.75 | 22.21 | 22.27 | 43,967,744 | +0.01(+0.04%) |
Apr 22, 2020 | 23.66 | 23.72 | 21.43 | 22.26 | 70,816,304 | -0.62(-2.73%) |
Apr 21, 2020 | 22.81 | 23.55 | 22.59 | 22.89 | 38,919,556 | -0.54(-2.28%) |
Apr 20, 2020 | 23.23 | 23.90 | 22.70 | 23.42 | 43,324,228 | -0.62(-2.60%) |
Apr 17, 2020 | 23.93 | 24.39 | 23.37 | 24.05 | 53,079,068 | +1.48(+6.54%) |
Apr 16, 2020 | 23.54 | 23.58 | 22.42 | 22.57 | 57,549,524 | -1.56(-6.45%) |
Apr 15, 2020 | 24.68 | 25.27 | 23.10 | 24.13 | 88,799,408 | -0.19(-0.77%) |
Apr 14, 2020 | 23.77 | 25.06 | 23.61 | 24.32 | 60,833,028 | +1.28(+5.55%) |
Apr 13, 2020 | 24.75 | 24.83 | 21.88 | 23.04 | 76,802,584 | -1.13(-4.67%) |
Apr 09, 2020 | 25.17 | 25.30 | 23.14 | 24.17 | 92,537,768 | +1.15(+4.99%) |
Apr 08, 2020 | 22.88 | 23.42 | 22.32 | 23.02 | 67,953,680 | +0.97(+4.40%) |
Apr 07, 2020 | 24.98 | 25.61 | 21.70 | 22.05 | 99,650,976 | -0.07(-0.31%) |
Apr 06, 2020 | 22.11 | 23.29 | 20.57 | 22.12 | 95,814,456 | -0.16(-0.71%) |
Apr 03, 2020 | 22.82 | 23.43 | 21.55 | 22.27 | 49,419,048 | -0.20(-0.88%) |
Apr 02, 2020 | 23.70 | 24.42 | 22.30 | 22.47 | 39,735,296 | -1.18(-4.99%) |
Apr 01, 2020 | 26.35 | 26.35 | 23.47 | 23.65 | 56,600,836 | -4.62(-16.33%) |
Mar 31, 2020 | 29.08 | 30.25 | 28.16 | 28.27 | 25,205,050 | -0.14(-0.49%) |
Mar 30, 2020 | 28.23 | 29.02 | 25.76 | 28.41 | 29,779,390 | -0.87(-2.98%) |
Mar 27, 2020 | 30.44 | 31.03 | 28.75 | 29.28 | 35,282,872 | -2.13(-6.78%) |
Mar 26, 2020 | 32.31 | 35.56 | 30.14 | 31.41 | 58,375,260 | +0.59(+1.93%) |
Mar 25, 2020 | 31.20 | 32.98 | 27.15 | 30.82 | 71,342,712 | +4.17(+15.66%) |
Mar 24, 2020 | 26.02 | 28.72 | 24.30 | 26.64 | 66,194,740 | +4.63(+21.02%) |
Mar 23, 2020 | 21.97 | 22.62 | 20.41 | 22.02 | 44,774,812 | +0.86(+4.07%) |
Mar 20, 2020 | 22.96 | 26.60 | 21.07 | 21.16 | 55,570,316 | -0.16(-0.74%) |
Mar 19, 2020 | 23.15 | 23.93 | 19.82 | 21.31 | 44,998,908 | -1.37(-6.03%) |
Mar 18, 2020 | 29.52 | 29.52 | 18.93 | 22.68 | 64,757,128 | -8.77(-27.88%) |
Mar 17, 2020 | 35.90 | 36.85 | 30.32 | 31.45 | 33,383,350 | -4.03(-11.37%) |
Mar 16, 2020 | 32.50 | 37.73 | 30.94 | 35.48 | 35,851,572 | -2.53(-6.65%) |
Mar 13, 2020 | 38.19 | 38.39 | 34.47 | 38.01 | 33,356,986 | +4.61(+13.79%) |
Mar 12, 2020 | 37.13 | 38.43 | 33.15 | 33.40 | 36,640,108 | -8.88(-21.00%) |
Mar 11, 2020 | 43.60 | 43.94 | 41.35 | 42.28 | 23,774,616 | -2.77(-6.16%) |
Mar 10, 2020 | 45.15 | 45.46 | 41.08 | 45.05 | 28,953,270 | +1.93(+4.48%) |
Mar 09, 2020 | 42.65 | 44.60 | 42.03 | 43.12 | 26,006,772 | -2.35(-5.16%) |
Mar 06, 2020 | 43.07 | 46.50 | 42.48 | 45.47 | 26,047,138 | +0.87(+1.96%) |
Mar 05, 2020 | 46.08 | 46.14 | 44.01 | 44.60 | 23,108,026 | -3.46(-7.20%) |
Mar 04, 2020 | 47.07 | 48.20 | 45.60 | 48.06 | 20,561,008 | +2.30(+5.02%) |
Mar 03, 2020 | 49.36 | 49.51 | 45.62 | 45.76 | 26,570,956 | -0.97(-2.08%) |
Mar 02, 2020 | 45.80 | 46.82 | 43.93 | 46.73 | 20,264,840 | +1.02(+2.23%) |
Feb 28, 2020 | 45.60 | 47.35 | 44.72 | 45.71 | 20,043,922 | -2.04(-4.27%) |
Feb 27, 2020 | 46.29 | 50.51 | 44.62 | 47.75 | 22,139,996 | -1.39(-2.82%) |
Feb 26, 2020 | 50.97 | 51.30 | 48.55 | 49.14 | 16,133,225 | -1.29(-2.55%) |
Feb 25, 2020 | 54.04 | 54.21 | 50.29 | 50.43 | 15,980,306 | -3.31(-6.16%) |
Feb 24, 2020 | 54.25 | 54.87 | 52.84 | 53.73 | 18,129,430 | -3.61(-6.29%) |
Feb 21, 2020 | 57.43 | 57.49 | 56.35 | 57.34 | 6,354,019 | -0.51(-0.87%) |
Feb 20, 2020 | 57.67 | 58.45 | 57.59 | 57.85 | 5,287,693 | -0.13(-0.22%) |
Feb 19, 2020 | 57.96 | 58.05 | 57.50 | 57.98 | 4,438,796 | +0.19(+0.33%) |
Feb 18, 2020 | 57.93 | 58.52 | 57.48 | 57.78 | 5,782,706 | -0.18(-0.31%) |
Feb 14, 2020 | 58.30 | 58.52 | 57.65 | 57.96 | 3,871,648 | -0.23(-0.39%) |
Feb 13, 2020 | 57.81 | 58.27 | 57.42 | 58.19 | 4,422,525 | -0.33(-0.57%) |
Feb 12, 2020 | 58.35 | 58.97 | 58.24 | 58.52 | 5,311,171 | +0.80(+1.38%) |
Feb 11, 2020 | 57.17 | 58.16 | 57.05 | 57.73 | 4,639,789 | +0.93(+1.65%) |
Feb 10, 2020 | 56.62 | 57.19 | 56.52 | 56.79 | 4,612,780 | -0.21(-0.36%) |
Feb 07, 2020 | 57.04 | 57.32 | 56.60 | 57.00 | 3,898,882 | -0.26(-0.45%) |
Feb 06, 2020 | 58.85 | 59.07 | 57.10 | 57.25 | 5,292,969 | -0.70(-1.21%) |
Feb 05, 2020 | 58.03 | 58.36 | 57.67 | 57.95 | 6,165,178 | +0.94(+1.66%) |
Feb 04, 2020 | 56.29 | 57.47 | 56.24 | 57.01 | 6,990,939 | +1.86(+3.37%) |