Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.08 | 43.06 | 41.75 | 42.09 | 12,523,318 | -0.36(-0.85%) |
Jan 28, 2021 | 42.34 | 43.51 | 42.25 | 42.45 | 7,502,354 | -0.42(-0.98%) |
Jan 27, 2021 | 43.15 | 46.48 | 42.27 | 42.87 | 19,023,378 | +1.67(+4.05%) |
Jan 26, 2021 | 40.00 | 41.28 | 39.83 | 41.20 | 6,382,139 | +1.15(+2.86%) |
Jan 25, 2021 | 39.11 | 40.15 | 38.78 | 40.05 | 6,473,043 | +0.31(+0.78%) |
Jan 22, 2021 | 39.22 | 39.75 | 38.65 | 39.74 | 5,586,918 | +0.32(+0.81%) |
Jan 21, 2021 | 40.03 | 40.12 | 39.12 | 39.42 | 6,714,847 | -0.85(-2.12%) |
Jan 20, 2021 | 40.17 | 40.35 | 39.42 | 40.28 | 6,837,852 | -0.05(-0.12%) |
Jan 19, 2021 | 41.27 | 41.27 | 40.15 | 40.33 | 6,993,745 | -0.64(-1.57%) |
Jan 15, 2021 | 40.79 | 41.27 | 40.56 | 40.97 | 8,896,805 | -0.34(-0.81%) |
Jan 14, 2021 | 41.20 | 41.59 | 40.68 | 41.31 | 8,857,266 | +0.32(+0.78%) |
Jan 13, 2021 | 41.07 | 41.50 | 39.97 | 40.99 | 12,227,940 | +0.82(+2.04%) |
Jan 12, 2021 | 40.20 | 40.60 | 39.63 | 40.17 | 7,939,360 | +0.22(+0.55%) |
Jan 11, 2021 | 38.30 | 40.07 | 38.18 | 39.95 | 13,396,772 | +2.09(+5.51%) |
Jan 08, 2021 | 37.73 | 38.92 | 37.37 | 37.87 | 11,814,133 | -0.04(-0.11%) |
Jan 07, 2021 | 36.89 | 39.12 | 36.11 | 37.91 | 18,559,534 | +1.87(+5.18%) |
Jan 06, 2021 | 35.35 | 36.38 | 35.07 | 36.04 | 14,908,972 | +1.57(+4.54%) |
Jan 05, 2021 | 34.76 | 35.21 | 34.15 | 34.47 | 8,866,804 | -0.20(-0.58%) |
Jan 04, 2021 | 33.65 | 34.81 | 33.45 | 34.68 | 10,856,730 | +1.27(+3.81%) |
Dec 31, 2020 | 33.40 | 33.40 | 33.40 | 5,004,666 | +0.45(+1.37%) | |
Dec 30, 2020 | 33.10 | 33.28 | 32.82 | 32.95 | 5,004,666 | -0.06(-0.18%) |
Dec 29, 2020 | 33.34 | 33.79 | 32.87 | 33.01 | 4,773,954 | -0.21(-0.63%) |
Dec 28, 2020 | 33.24 | 33.75 | 32.92 | 33.22 | 5,620,921 | +0.03(+0.10%) |
Dec 24, 2020 | 33.46 | 33.54 | 32.73 | 33.19 | 3,197,181 | -0.21(-0.63%) |
Dec 23, 2020 | 33.06 | 33.70 | 33.03 | 33.39 | 5,010,338 | +0.50(+1.53%) |
Dec 22, 2020 | 34.01 | 34.01 | 32.81 | 32.89 | 9,647,236 | -1.17(-3.44%) |
Dec 21, 2020 | 33.96 | 34.36 | 33.64 | 34.06 | 5,727,195 | -0.02(-0.05%) |
Dec 18, 2020 | 34.33 | 34.49 | 33.84 | 34.08 | 14,258,074 | -0.16(-0.46%) |
Dec 17, 2020 | 34.20 | 34.31 | 33.80 | 34.24 | 6,695,625 | +0.37(+1.09%) |
Dec 16, 2020 | 34.68 | 34.68 | 33.70 | 33.87 | 9,390,687 | -0.75(-2.15%) |
Dec 15, 2020 | 34.84 | 35.19 | 34.50 | 34.62 | 6,518,022 | -0.13(-0.36%) |
Dec 14, 2020 | 35.22 | 35.30 | 34.51 | 34.74 | 7,991,966 | -0.04(-0.12%) |
Dec 11, 2020 | 34.84 | 34.90 | 34.22 | 34.78 | 7,088,384 | -0.10(-0.29%) |
Dec 10, 2020 | 34.65 | 35.21 | 34.58 | 34.89 | 5,793,093 | -0.10(-0.29%) |
Dec 09, 2020 | 35.62 | 35.70 | 34.73 | 34.99 | 7,765,764 | -0.18(-0.52%) |
Dec 08, 2020 | 35.10 | 35.57 | 34.89 | 35.17 | 7,407,099 | -0.37(-1.04%) |
Dec 07, 2020 | 36.17 | 36.29 | 35.24 | 35.54 | 8,075,183 | -0.82(-2.26%) |
Dec 04, 2020 | 36.06 | 36.39 | 34.94 | 36.36 | 13,397,382 | +0.49(+1.38%) |
Dec 03, 2020 | 33.49 | 36.58 | 33.48 | 35.87 | 20,567,370 | +2.50(+7.48%) |
Dec 02, 2020 | 32.25 | 33.59 | 32.15 | 33.37 | 9,960,451 | +1.16(+3.59%) |
Dec 01, 2020 | 32.15 | 32.83 | 32.09 | 32.21 | 9,554,004 | +0.38(+1.18%) |
Nov 30, 2020 | 32.67 | 32.75 | 31.74 | 31.84 | 16,533,504 | -0.83(-2.54%) |
Nov 27, 2020 | 32.87 | 32.87 | 32.34 | 32.67 | 3,610,275 | -0.06(-0.18%) |
Nov 25, 2020 | 32.25 | 32.82 | 31.89 | 32.72 | 7,932,361 | +0.46(+1.43%) |
Nov 24, 2020 | 32.18 | 32.32 | 31.58 | 32.26 | 10,489,691 | +0.45(+1.42%) |
Nov 23, 2020 | 31.56 | 31.86 | 31.17 | 31.81 | 9,796,976 | +0.38(+1.20%) |
Nov 20, 2020 | 31.33 | 31.90 | 31.10 | 31.43 | 10,772,204 | -0.27(-0.85%) |
Nov 19, 2020 | 31.94 | 32.20 | 31.01 | 31.70 | 15,250,363 | -0.32(-0.99%) |
Nov 18, 2020 | 33.45 | 33.46 | 32.01 | 32.02 | 17,203,944 | -0.97(-2.93%) |
Nov 17, 2020 | 33.04 | 33.75 | 32.75 | 32.99 | 30,308,186 | -3.52(-9.64%) |
Nov 16, 2020 | 36.25 | 37.14 | 36.19 | 36.50 | 9,713,473 | +1.15(+3.25%) |
Nov 13, 2020 | 34.02 | 35.38 | 33.89 | 35.35 | 7,794,088 | +1.61(+4.76%) |
Nov 12, 2020 | 34.00 | 34.14 | 33.25 | 33.75 | 7,078,035 | -0.55(-1.62%) |
Nov 11, 2020 | 35.20 | 35.39 | 34.19 | 34.30 | 8,864,461 | -0.75(-2.15%) |
Nov 10, 2020 | 32.94 | 36.22 | 32.74 | 35.06 | 21,899,190 | +2.13(+6.46%) |
Nov 09, 2020 | 32.68 | 33.71 | 31.91 | 32.93 | 14,622,295 | +2.04(+6.62%) |
Nov 06, 2020 | 31.20 | 31.60 | 30.77 | 30.88 | 7,696,716 | -0.18(-0.59%) |
Nov 05, 2020 | 30.06 | 31.12 | 29.86 | 31.07 | 7,370,074 | +1.03(+3.42%) |
Nov 04, 2020 | 30.50 | 31.19 | 29.98 | 30.04 | 10,340,836 | -0.89(-2.89%) |
Nov 03, 2020 | 30.11 | 31.14 | 30.06 | 30.93 | 9,486,576 | +1.31(+4.41%) |
Nov 02, 2020 | 28.58 | 29.64 | 28.45 | 29.63 | 8,992,614 | +1.45(+5.14%) |
Oct 30, 2020 | 27.62 | 28.19 | 27.61 | 28.18 | 12,702,180 | +0.43(+1.55%) |
Oct 29, 2020 | 28.45 | 28.54 | 27.70 | 27.75 | 11,114,705 | -0.89(-3.09%) |
Oct 28, 2020 | 29.17 | 29.66 | 28.59 | 28.63 | 8,801,609 | -1.17(-3.92%) |
Oct 27, 2020 | 30.63 | 30.87 | 29.73 | 29.80 | 6,837,921 | -1.00(-3.25%) |
Oct 26, 2020 | 31.36 | 31.48 | 30.63 | 30.80 | 9,293,310 | -0.69(-2.18%) |
Oct 23, 2020 | 31.20 | 31.52 | 31.10 | 31.49 | 4,681,454 | +0.44(+1.41%) |
Oct 22, 2020 | 31.07 | 31.18 | 30.76 | 31.05 | 4,931,987 | +0.10(+0.32%) |
Oct 21, 2020 | 30.93 | 31.35 | 30.60 | 30.95 | 4,477,929 | -0.08(-0.27%) |
Oct 20, 2020 | 30.75 | 31.26 | 30.40 | 31.03 | 7,289,792 | +0.43(+1.41%) |
Oct 19, 2020 | 31.01 | 31.29 | 30.49 | 30.60 | 5,876,745 | -0.36(-1.18%) |
Oct 16, 2020 | 31.02 | 31.38 | 30.54 | 30.97 | 10,344,962 | -0.19(-0.61%) |
Oct 15, 2020 | 30.09 | 31.64 | 30.06 | 31.16 | 19,533,864 | +1.43(+4.82%) |
Oct 14, 2020 | 30.06 | 30.47 | 29.51 | 29.72 | 10,109,458 | -0.22(-0.75%) |
Oct 13, 2020 | 30.54 | 30.70 | 29.55 | 29.95 | 9,689,044 | -0.62(-2.03%) |
Oct 12, 2020 | 30.31 | 31.21 | 30.15 | 30.57 | 10,491,436 | +0.49(+1.62%) |
Oct 09, 2020 | 30.87 | 31.12 | 30.03 | 30.08 | 8,968,348 | -0.60(-1.97%) |
Oct 08, 2020 | 30.34 | 30.70 | 30.29 | 30.68 | 4,376,959 | +0.48(+1.59%) |
Oct 07, 2020 | 29.95 | 30.42 | 29.82 | 30.20 | 4,454,191 | +0.45(+1.50%) |
Oct 06, 2020 | 30.30 | 30.65 | 29.64 | 29.76 | 6,188,639 | -0.55(-1.83%) |
Oct 05, 2020 | 29.82 | 30.35 | 29.76 | 30.31 | 5,768,308 | +0.70(+2.38%) |
Oct 02, 2020 | 29.24 | 29.77 | 29.20 | 29.61 | 6,602,069 | -0.08(-0.28%) |
Oct 01, 2020 | 29.67 | 29.90 | 29.42 | 29.69 | 5,809,305 | -0.04(-0.14%) |
Sep 30, 2020 | 29.43 | 30.04 | 29.43 | 29.73 | 8,068,679 | +0.45(+1.53%) |
Sep 29, 2020 | 29.63 | 30.02 | 29.26 | 29.29 | 6,136,326 | -0.57(-1.91%) |
Sep 28, 2020 | 29.71 | 30.22 | 29.66 | 29.86 | 7,128,912 | +0.53(+1.81%) |
Sep 25, 2020 | 28.71 | 29.43 | 28.58 | 29.33 | 7,194,515 | +0.33(+1.14%) |
Sep 24, 2020 | 29.12 | 29.19 | 28.57 | 29.00 | 6,641,480 | -0.02(-0.09%) |
Sep 23, 2020 | 29.70 | 30.03 | 28.92 | 29.02 | 10,243,705 | -0.55(-1.85%) |
Sep 22, 2020 | 29.62 | 29.77 | 29.29 | 29.57 | 5,314,172 | -0.06(-0.20%) |
Sep 21, 2020 | 30.42 | 30.52 | 29.46 | 29.63 | 9,040,414 | -0.94(-3.09%) |
Sep 18, 2020 | 30.80 | 30.83 | 30.16 | 30.57 | 15,492,617 | -0.23(-0.75%) |
Sep 17, 2020 | 29.56 | 30.86 | 29.39 | 30.80 | 8,759,826 | +0.77(+2.56%) |
Sep 16, 2020 | 29.29 | 30.54 | 29.15 | 30.03 | 9,935,433 | +0.84(+2.86%) |
Sep 15, 2020 | 29.14 | 29.55 | 28.86 | 29.19 | 10,254,212 | +0.13(+0.46%) |
Sep 14, 2020 | 28.85 | 29.11 | 28.64 | 29.06 | 6,936,243 | +0.34(+1.18%) |
Sep 11, 2020 | 28.73 | 29.18 | 28.04 | 28.72 | 11,639,306 | +0.02(+0.09%) |
Sep 10, 2020 | 29.55 | 29.55 | 28.57 | 28.70 | 9,533,864 | -0.56(-1.92%) |
Sep 09, 2020 | 29.87 | 30.02 | 29.16 | 29.26 | 11,479,258 | -0.62(-2.08%) |
Sep 08, 2020 | 30.54 | 30.81 | 29.82 | 29.88 | 9,978,083 | -0.65(-2.14%) |
Sep 04, 2020 | 30.73 | 31.07 | 30.25 | 30.54 | 8,449,837 | -0.17(-0.54%) |
Sep 03, 2020 | 30.85 | 31.73 | 30.41 | 30.70 | 9,996,200 | -0.07(-0.22%) |
Sep 02, 2020 | 30.54 | 31.10 | 30.36 | 30.77 | 9,263,982 | +0.34(+1.12%) |
Sep 01, 2020 | 31.36 | 31.42 | 30.21 | 30.43 | 12,965,727 | -1.04(-3.31%) |
Aug 31, 2020 | 31.96 | 32.04 | 31.45 | 31.47 | 9,589,895 | -0.61(-1.91%) |
Aug 28, 2020 | 32.58 | 32.61 | 31.98 | 32.08 | 7,291,524 | -0.48(-1.47%) |
Aug 27, 2020 | 31.99 | 32.66 | 31.84 | 32.56 | 7,335,976 | +0.55(+1.73%) |
Aug 26, 2020 | 32.44 | 32.60 | 31.75 | 32.01 | 9,391,293 | -0.69(-2.10%) |
Aug 25, 2020 | 33.06 | 33.19 | 32.39 | 32.70 | 6,721,523 | -0.20(-0.60%) |
Aug 24, 2020 | 32.80 | 33.27 | 32.27 | 32.90 | 6,645,000 | +0.23(+0.71%) |
Aug 21, 2020 | 32.72 | 33.04 | 32.53 | 32.66 | 6,800,800 | -0.21(-0.63%) |
Aug 20, 2020 | 33.11 | 33.23 | 32.79 | 32.87 | 4,403,010 | -0.45(-1.34%) |
Aug 19, 2020 | 33.75 | 33.85 | 33.22 | 33.32 | 6,005,131 | -0.42(-1.25%) |
Aug 18, 2020 | 33.65 | 34.38 | 33.47 | 33.74 | 5,841,908 | +0.05(+0.14%) |
Aug 17, 2020 | 34.30 | 34.35 | 33.40 | 33.69 | 6,430,611 | -0.61(-1.77%) |
Aug 14, 2020 | 33.39 | 34.33 | 33.37 | 34.30 | 6,949,664 | +0.74(+2.22%) |
Aug 13, 2020 | 33.82 | 34.05 | 33.41 | 33.55 | 6,952,089 | -0.67(-1.96%) |
Aug 12, 2020 | 34.62 | 34.89 | 34.02 | 34.22 | 6,023,957 | -0.02(-0.07%) |
Aug 11, 2020 | 35.50 | 36.05 | 34.14 | 34.25 | 7,919,153 | -0.83(-2.36%) |
Aug 10, 2020 | 34.07 | 35.11 | 33.98 | 35.07 | 5,977,641 | +1.10(+3.23%) |
Aug 07, 2020 | 33.28 | 34.05 | 33.16 | 33.98 | 5,545,996 | +0.52(+1.54%) |
Aug 06, 2020 | 33.41 | 33.95 | 33.27 | 33.46 | 5,742,329 | +0.07(+0.20%) |
Aug 05, 2020 | 33.43 | 33.88 | 33.21 | 33.40 | 8,383,044 | -0.10(-0.29%) |
Aug 04, 2020 | 33.42 | 33.61 | 33.13 | 33.50 | 7,060,426 | -0.12(-0.37%) |
Aug 03, 2020 | 33.21 | 33.69 | 32.69 | 33.62 | 6,000,647 | +0.30(+0.91%) |
Jul 31, 2020 | 32.94 | 33.46 | 32.80 | 33.32 | 14,319,072 | +0.06(+0.17%) |
Jul 30, 2020 | 33.18 | 33.43 | 32.73 | 33.26 | 5,503,001 | -0.43(-1.26%) |
Jul 29, 2020 | 33.41 | 33.77 | 32.82 | 33.68 | 6,074,397 | +0.39(+1.18%) |
Jul 28, 2020 | 32.68 | 33.56 | 32.60 | 33.29 | 6,770,725 | +0.69(+2.11%) |
Jul 27, 2020 | 33.23 | 33.51 | 32.10 | 32.60 | 9,744,542 | -0.55(-1.65%) |
Jul 24, 2020 | 33.04 | 33.79 | 32.98 | 33.15 | 4,873,062 | +0.14(+0.42%) |
Jul 23, 2020 | 33.47 | 33.54 | 32.76 | 33.01 | 5,746,785 | -0.29(-0.86%) |
Jul 22, 2020 | 33.06 | 33.32 | 32.73 | 33.30 | 5,240,035 | +0.23(+0.69%) |
Jul 21, 2020 | 33.31 | 33.97 | 32.94 | 33.07 | 8,173,106 | -0.04(-0.12%) |
Jul 20, 2020 | 33.71 | 33.71 | 32.91 | 33.11 | 4,964,330 | -0.79(-2.32%) |
Jul 17, 2020 | 34.04 | 34.28 | 33.81 | 33.90 | 4,570,993 | +0.06(+0.17%) |
Jul 16, 2020 | 33.15 | 34.12 | 33.05 | 33.84 | 5,354,732 | +0.55(+1.65%) |
Jul 15, 2020 | 33.09 | 33.53 | 32.68 | 33.29 | 7,500,788 | +0.47(+1.42%) |
Jul 14, 2020 | 32.27 | 32.90 | 31.85 | 32.82 | 7,207,899 | +0.43(+1.34%) |
Jul 13, 2020 | 32.88 | 33.03 | 32.28 | 32.39 | 11,921,033 | -0.44(-1.35%) |
Jul 10, 2020 | 31.65 | 32.89 | 31.51 | 32.83 | 14,369,417 | +0.91(+2.85%) |
Jul 09, 2020 | 32.90 | 32.94 | 31.14 | 31.92 | 35,153,400 | -2.68(-7.76%) |
Jul 08, 2020 | 35.58 | 35.58 | 34.32 | 34.61 | 9,073,714 | +0.06(+0.17%) |
Jul 07, 2020 | 35.00 | 35.09 | 34.47 | 34.55 | 6,276,666 | -0.77(-2.18%) |
Jul 06, 2020 | 34.90 | 35.85 | 34.89 | 35.32 | 10,059,249 | +0.97(+2.81%) |
Jul 02, 2020 | 33.81 | 34.64 | 33.76 | 34.35 | 9,654,721 | +0.90(+2.69%) |
Jul 01, 2020 | 34.49 | 35.00 | 33.35 | 33.45 | 8,627,975 | -1.24(-3.56%) |
Jun 30, 2020 | 34.47 | 34.85 | 34.17 | 34.69 | 5,840,784 | +0.06(+0.17%) |
Jun 29, 2020 | 33.91 | 34.89 | 33.86 | 34.63 | 6,385,532 | +0.94(+2.79%) |
Jun 26, 2020 | 34.26 | 34.31 | 33.35 | 33.69 | 8,599,435 | -0.71(-2.07%) |
Jun 25, 2020 | 33.65 | 34.59 | 33.32 | 34.40 | 8,136,675 | +0.71(+2.11%) |
Jun 24, 2020 | 34.71 | 34.93 | 33.43 | 33.69 | 7,598,086 | -1.34(-3.83%) |
Jun 23, 2020 | 36.00 | 36.20 | 34.96 | 35.03 | 6,620,665 | -0.35(-0.99%) |
Jun 22, 2020 | 35.64 | 35.78 | 34.99 | 35.39 | 6,295,488 | -0.73(-2.02%) |
Jun 19, 2020 | 34.76 | 36.42 | 34.53 | 36.11 | 16,665,850 | +1.76(+5.12%) |
Jun 18, 2020 | 34.11 | 34.74 | 33.86 | 34.35 | 3,911,475 | -0.14(-0.40%) |
Jun 17, 2020 | 34.62 | 35.00 | 34.22 | 34.49 | 5,826,731 | +0.00(+0.00%) |
Jun 16, 2020 | 34.77 | 35.15 | 33.68 | 34.49 | 6,656,856 | +0.54(+1.59%) |
Jun 15, 2020 | 33.11 | 34.35 | 32.60 | 33.95 | 6,448,041 | +0.07(+0.22%) |
Jun 12, 2020 | 34.26 | 34.86 | 33.32 | 33.88 | 6,131,438 | +0.53(+1.59%) |
Jun 11, 2020 | 35.34 | 35.35 | 33.33 | 33.35 | 9,650,606 | -2.89(-7.97%) |
Jun 10, 2020 | 37.25 | 37.36 | 36.19 | 36.24 | 5,571,924 | -0.82(-2.21%) |
Jun 09, 2020 | 38.12 | 38.16 | 36.80 | 37.06 | 6,190,095 | -1.42(-3.70%) |
Jun 08, 2020 | 37.23 | 38.77 | 37.23 | 38.48 | 8,838,249 | +1.37(+3.68%) |
Jun 05, 2020 | 36.99 | 37.95 | 36.70 | 37.11 | 9,839,238 | +0.94(+2.60%) |
Jun 04, 2020 | 35.27 | 36.31 | 35.00 | 36.17 | 6,048,084 | +0.48(+1.35%) |
Jun 03, 2020 | 35.98 | 36.34 | 35.56 | 35.69 | 5,720,023 | +0.05(+0.14%) |
Jun 02, 2020 | 35.34 | 35.90 | 35.30 | 35.64 | 5,233,560 | +0.20(+0.58%) |
Jun 01, 2020 | 34.95 | 35.58 | 34.86 | 35.43 | 7,053,138 | +0.29(+0.84%) |
May 29, 2020 | 33.99 | 35.16 | 33.74 | 35.14 | 10,824,139 | +0.91(+2.65%) |
May 28, 2020 | 35.55 | 35.55 | 34.16 | 34.23 | 7,257,432 | -0.93(-2.65%) |
May 27, 2020 | 35.01 | 35.76 | 34.53 | 35.16 | 9,466,738 | +0.66(+1.92%) |
May 26, 2020 | 33.09 | 34.76 | 33.01 | 34.50 | 9,993,371 | +2.09(+6.46%) |
May 22, 2020 | 32.43 | 32.79 | 32.19 | 32.41 | 4,143,917 | -0.12(-0.38%) |
May 21, 2020 | 32.73 | 33.36 | 32.46 | 32.53 | 5,425,111 | -0.32(-0.97%) |
May 20, 2020 | 32.87 | 33.22 | 32.72 | 32.85 | 5,679,891 | +0.30(+0.93%) |
May 19, 2020 | 33.23 | 33.49 | 32.52 | 32.55 | 6,354,934 | -0.52(-1.57%) |
May 18, 2020 | 32.12 | 33.15 | 31.91 | 33.06 | 11,587,815 | +1.99(+6.41%) |
May 15, 2020 | 31.00 | 31.14 | 30.34 | 31.07 | 21,390,692 | -0.36(-1.16%) |
May 14, 2020 | 30.90 | 31.57 | 29.66 | 31.44 | 16,158,496 | +0.40(+1.30%) |
May 13, 2020 | 32.62 | 32.76 | 30.76 | 31.03 | 14,640,359 | -1.76(-5.38%) |
May 12, 2020 | 33.96 | 34.13 | 32.79 | 32.80 | 7,786,790 | -0.95(-2.83%) |
May 11, 2020 | 33.81 | 33.91 | 33.35 | 33.75 | 6,083,710 | +0.03(+0.10%) |
May 08, 2020 | 33.37 | 33.82 | 33.08 | 33.72 | 7,373,395 | +0.82(+2.48%) |
May 07, 2020 | 33.63 | 33.88 | 32.70 | 32.90 | 8,522,739 | -0.44(-1.31%) |
May 06, 2020 | 34.23 | 34.24 | 33.23 | 33.34 | 7,708,433 | -0.66(-1.95%) |
May 05, 2020 | 35.20 | 35.22 | 33.87 | 34.00 | 9,535,973 | -0.35(-1.01%) |
May 04, 2020 | 33.74 | 34.65 | 33.35 | 34.35 | 8,881,359 | +0.64(+1.90%) |
May 01, 2020 | 34.61 | 34.88 | 33.50 | 33.71 | 8,732,403 | -1.32(-3.77%) |
Apr 30, 2020 | 36.49 | 36.58 | 34.97 | 35.03 | 9,746,844 | -1.67(-4.56%) |
Apr 29, 2020 | 36.44 | 36.90 | 35.74 | 36.70 | 6,254,161 | +0.57(+1.59%) |
Apr 28, 2020 | 36.74 | 36.93 | 35.61 | 36.13 | 7,052,900 | +0.18(+0.50%) |
Apr 27, 2020 | 35.43 | 36.04 | 35.35 | 35.95 | 8,284,533 | +0.56(+1.58%) |
Apr 24, 2020 | 35.35 | 35.63 | 34.80 | 35.39 | 5,069,742 | +0.19(+0.55%) |
Apr 23, 2020 | 34.90 | 35.94 | 34.90 | 35.20 | 5,229,718 | +0.15(+0.44%) |
Apr 22, 2020 | 34.71 | 35.16 | 34.45 | 35.05 | 5,779,706 | +0.62(+1.79%) |
Apr 21, 2020 | 34.02 | 34.58 | 33.75 | 34.43 | 7,309,685 | -0.24(-0.70%) |
Apr 20, 2020 | 35.73 | 36.04 | 34.54 | 34.67 | 7,354,609 | -1.34(-3.71%) |
Apr 17, 2020 | 35.91 | 36.15 | 35.39 | 36.01 | 7,771,693 | +1.03(+2.94%) |
Apr 16, 2020 | 35.09 | 35.67 | 34.30 | 34.98 | 7,570,199 | -0.17(-0.48%) |
Apr 15, 2020 | 36.87 | 37.06 | 35.02 | 35.15 | 7,474,745 | -2.38(-6.34%) |
Apr 14, 2020 | 36.32 | 37.59 | 36.25 | 37.53 | 8,010,914 | +1.84(+5.15%) |
Apr 13, 2020 | 35.43 | 36.28 | 35.16 | 35.69 | 5,452,179 | +0.11(+0.30%) |
Apr 09, 2020 | 34.92 | 35.94 | 34.87 | 35.59 | 8,791,598 | +0.72(+2.07%) |
Apr 08, 2020 | 34.96 | 35.26 | 34.09 | 34.87 | 7,669,586 | +0.23(+0.65%) |
Apr 07, 2020 | 35.11 | 35.83 | 34.40 | 34.64 | 8,269,236 | +0.15(+0.42%) |
Apr 06, 2020 | 33.91 | 34.51 | 33.33 | 34.50 | 13,415,719 | +1.55(+4.69%) |
Apr 03, 2020 | 32.57 | 33.26 | 32.17 | 32.95 | 8,019,223 | +0.32(+0.99%) |
Apr 02, 2020 | 32.51 | 33.48 | 31.88 | 32.63 | 23,344,678 | -2.19(-6.30%) |
Apr 01, 2020 | 36.47 | 37.55 | 34.48 | 34.82 | 8,394,392 | -2.20(-5.95%) |
Mar 31, 2020 | 36.63 | 38.41 | 36.20 | 37.02 | 11,501,469 | +0.48(+1.31%) |
Mar 30, 2020 | 36.07 | 36.94 | 35.95 | 36.54 | 8,792,403 | +0.94(+2.64%) |
Mar 27, 2020 | 36.03 | 36.84 | 35.47 | 35.60 | 7,288,619 | -1.35(-3.66%) |
Mar 26, 2020 | 33.78 | 37.10 | 33.18 | 36.96 | 13,713,386 | +3.42(+10.21%) |
Mar 25, 2020 | 35.97 | 36.78 | 33.43 | 33.53 | 13,637,528 | -3.08(-8.42%) |
Mar 24, 2020 | 36.43 | 37.17 | 35.35 | 36.62 | 11,911,009 | +1.33(+3.76%) |
Mar 23, 2020 | 37.68 | 38.61 | 34.95 | 35.29 | 11,093,278 | -2.27(-6.05%) |
Mar 20, 2020 | 39.16 | 39.33 | 36.09 | 37.56 | 13,630,739 | -1.72(-4.39%) |
Mar 19, 2020 | 42.65 | 43.88 | 37.69 | 39.29 | 12,771,243 | -3.45(-8.07%) |
Mar 18, 2020 | 38.31 | 42.89 | 37.91 | 42.73 | 20,507,056 | +2.60(+6.47%) |
Mar 17, 2020 | 37.38 | 40.14 | 35.21 | 40.14 | 11,420,303 | +3.66(+10.03%) |
Mar 16, 2020 | 33.86 | 38.87 | 33.58 | 36.48 | 12,962,468 | -0.90(-2.40%) |
Mar 13, 2020 | 34.57 | 37.47 | 33.46 | 37.38 | 13,817,592 | +4.18(+12.60%) |
Mar 12, 2020 | 35.45 | 35.55 | 32.79 | 33.19 | 13,895,731 | -4.09(-10.96%) |
Mar 11, 2020 | 39.03 | 39.38 | 36.79 | 37.28 | 10,624,123 | -2.50(-6.29%) |
Mar 10, 2020 | 40.05 | 40.86 | 37.91 | 39.78 | 13,829,201 | +0.58(+1.49%) |
Mar 09, 2020 | 38.87 | 41.09 | 38.84 | 39.20 | 15,250,920 | -1.68(-4.10%) |
Mar 06, 2020 | 38.23 | 41.14 | 38.18 | 40.87 | 14,611,840 | +1.40(+3.55%) |
Mar 05, 2020 | 38.23 | 39.63 | 38.14 | 39.47 | 8,941,697 | +0.07(+0.18%) |
Mar 04, 2020 | 38.15 | 39.44 | 37.89 | 39.40 | 8,887,582 | +2.08(+5.57%) |
Mar 03, 2020 | 38.44 | 39.84 | 37.01 | 37.32 | 12,832,232 | -1.61(-4.14%) |
Mar 02, 2020 | 37.16 | 38.99 | 36.79 | 38.93 | 13,896,492 | +1.90(+5.14%) |
Feb 28, 2020 | 36.55 | 37.13 | 36.10 | 37.03 | 14,653,116 | -0.39(-1.04%) |
Feb 27, 2020 | 37.99 | 38.70 | 36.86 | 37.42 | 12,507,276 | -1.16(-3.00%) |
Feb 26, 2020 | 39.00 | 39.65 | 38.54 | 38.57 | 8,911,831 | +0.13(+0.34%) |
Feb 25, 2020 | 39.93 | 39.97 | 38.23 | 38.44 | 7,827,336 | -1.23(-3.10%) |
Feb 24, 2020 | 41.09 | 41.54 | 39.66 | 39.67 | 9,943,985 | -1.96(-4.70%) |
Feb 21, 2020 | 41.96 | 42.09 | 41.49 | 41.63 | 5,739,792 | -0.34(-0.81%) |
Feb 20, 2020 | 42.13 | 42.35 | 41.67 | 41.97 | 4,162,701 | -0.16(-0.38%) |
Feb 19, 2020 | 41.93 | 42.15 | 41.67 | 42.13 | 4,052,781 | +0.17(+0.40%) |
Feb 18, 2020 | 42.41 | 42.64 | 41.85 | 41.96 | 5,356,380 | -0.43(-1.02%) |
Feb 14, 2020 | 43.09 | 43.15 | 42.31 | 42.40 | 6,424,675 | -0.58(-1.34%) |
Feb 13, 2020 | 43.57 | 43.70 | 42.88 | 42.97 | 4,572,259 | -0.72(-1.65%) |
Feb 12, 2020 | 42.85 | 43.74 | 42.61 | 43.70 | 6,683,215 | +1.19(+2.79%) |
Feb 11, 2020 | 42.95 | 42.97 | 42.40 | 42.51 | 5,052,372 | -0.34(-0.80%) |
Feb 10, 2020 | 42.75 | 43.37 | 42.60 | 42.85 | 5,392,041 | +0.14(+0.34%) |
Feb 07, 2020 | 42.74 | 43.07 | 42.50 | 42.71 | 4,211,479 | -0.20(-0.47%) |
Feb 06, 2020 | 42.93 | 43.51 | 42.65 | 42.91 | 5,484,589 | +0.41(+0.96%) |
Feb 05, 2020 | 42.40 | 43.04 | 42.11 | 42.50 | 6,714,853 | +0.51(+1.22%) |
Feb 04, 2020 | 41.36 | 42.05 | 41.18 | 41.99 | 6,120,961 | +1.12(+2.73%) |