Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 69.68 | 69.78 | 67.79 | 68.10 | 14,173,483 | -1.43(-2.05%) |
Nov 27, 2020 | 70.38 | 70.45 | 69.13 | 69.53 | 3,964,962 | -0.78(-1.11%) |
Nov 25, 2020 | 69.10 | 70.35 | 68.93 | 70.30 | 6,962,781 | +1.24(+1.80%) |
Nov 24, 2020 | 69.51 | 69.69 | 68.63 | 69.06 | 7,273,619 | +0.38(+0.55%) |
Nov 23, 2020 | 70.00 | 70.02 | 68.28 | 68.69 | 8,288,659 | -0.90(-1.30%) |
Nov 20, 2020 | 69.34 | 70.31 | 69.31 | 69.59 | 6,396,251 | +0.39(+0.56%) |
Nov 19, 2020 | 69.95 | 70.01 | 68.91 | 69.20 | 8,024,686 | -0.61(-0.87%) |
Nov 18, 2020 | 71.22 | 71.26 | 69.79 | 69.81 | 7,059,052 | -0.76(-1.07%) |
Nov 17, 2020 | 71.61 | 72.28 | 70.36 | 70.56 | 6,367,538 | -1.05(-1.47%) |
Nov 16, 2020 | 72.03 | 72.10 | 70.30 | 71.61 | 8,323,111 | +0.52(+0.73%) |
Nov 13, 2020 | 70.92 | 71.60 | 70.73 | 71.10 | 6,770,157 | +0.48(+0.68%) |
Nov 12, 2020 | 71.49 | 71.75 | 70.02 | 70.62 | 6,407,491 | -0.80(-1.12%) |
Nov 11, 2020 | 70.47 | 72.19 | 70.20 | 71.42 | 7,490,216 | +1.43(+2.04%) |
Nov 10, 2020 | 71.28 | 71.41 | 69.37 | 69.99 | 9,389,150 | +0.44(+0.64%) |
Nov 09, 2020 | 74.69 | 76.76 | 69.40 | 69.55 | 13,965,741 | -0.19(-0.28%) |
Nov 06, 2020 | 69.08 | 70.06 | 68.27 | 69.74 | 6,596,992 | +0.89(+1.30%) |
Nov 05, 2020 | 69.36 | 70.23 | 68.61 | 68.85 | 9,375,110 | +1.32(+1.95%) |
Nov 04, 2020 | 68.63 | 69.00 | 67.24 | 67.53 | 13,165,745 | -2.49(-3.55%) |
Nov 03, 2020 | 70.05 | 70.86 | 69.44 | 70.02 | 7,476,496 | +0.82(+1.18%) |
Nov 02, 2020 | 68.25 | 69.50 | 67.90 | 69.20 | 10,022,550 | +1.77(+2.62%) |
Oct 30, 2020 | 67.91 | 68.48 | 66.78 | 67.43 | 9,544,165 | -0.74(-1.08%) |
Oct 29, 2020 | 68.51 | 69.11 | 67.18 | 68.17 | 8,417,015 | -0.41(-0.60%) |
Oct 28, 2020 | 68.84 | 70.05 | 68.43 | 68.58 | 8,150,317 | -1.22(-1.74%) |
Oct 27, 2020 | 70.13 | 70.40 | 69.10 | 69.80 | 5,247,446 | +0.11(+0.16%) |
Oct 26, 2020 | 69.38 | 69.76 | 68.52 | 69.69 | 6,197,642 | -0.10(-0.14%) |
Oct 23, 2020 | 69.80 | 70.36 | 69.46 | 69.79 | 6,098,885 | +0.18(+0.26%) |
Oct 22, 2020 | 68.99 | 70.07 | 68.90 | 69.60 | 9,189,127 | +1.06(+1.54%) |
Oct 21, 2020 | 68.83 | 69.65 | 68.03 | 68.55 | 8,460,644 | -0.76(-1.10%) |
Oct 20, 2020 | 69.36 | 70.03 | 68.95 | 69.31 | 6,519,219 | +0.33(+0.48%) |
Oct 19, 2020 | 70.26 | 70.84 | 68.65 | 68.98 | 8,371,371 | -1.39(-1.98%) |
Oct 16, 2020 | 68.98 | 70.51 | 68.79 | 70.37 | 8,088,275 | +1.64(+2.39%) |
Oct 15, 2020 | 68.62 | 69.06 | 68.08 | 68.73 | 6,231,098 | -0.50(-0.73%) |
Oct 14, 2020 | 69.54 | 69.84 | 68.78 | 69.23 | 5,974,393 | -0.19(-0.28%) |
Oct 13, 2020 | 69.77 | 70.08 | 68.85 | 69.42 | 9,334,022 | -0.97(-1.37%) |
Oct 12, 2020 | 69.77 | 70.94 | 69.54 | 70.39 | 6,314,873 | +0.64(+0.91%) |
Oct 09, 2020 | 69.94 | 69.94 | 69.15 | 69.75 | 7,027,788 | +0.43(+0.62%) |
Oct 08, 2020 | 68.78 | 69.54 | 68.37 | 69.32 | 6,180,949 | +0.90(+1.32%) |
Oct 07, 2020 | 67.46 | 68.57 | 66.66 | 68.42 | 10,999,116 | +1.58(+2.36%) |
Oct 06, 2020 | 66.47 | 67.35 | 65.69 | 66.84 | 7,909,634 | +0.55(+0.82%) |
Oct 05, 2020 | 65.36 | 66.54 | 65.15 | 66.30 | 7,164,639 | +1.55(+2.40%) |
Oct 02, 2020 | 64.19 | 66.12 | 64.13 | 64.75 | 9,018,481 | -0.37(-0.56%) |
Oct 01, 2020 | 64.26 | 65.41 | 64.16 | 65.11 | 10,877,260 | +1.20(+1.87%) |
Sep 30, 2020 | 64.66 | 65.20 | 61.51 | 63.91 | 25,230,290 | -1.28(-1.96%) |
Sep 29, 2020 | 65.42 | 65.84 | 64.98 | 65.19 | 7,701,892 | -0.23(-0.36%) |
Sep 28, 2020 | 65.27 | 65.86 | 65.08 | 65.43 | 7,511,421 | +0.53(+0.82%) |
Sep 25, 2020 | 63.42 | 64.97 | 63.17 | 64.90 | 5,924,308 | +0.99(+1.54%) |
Sep 24, 2020 | 62.80 | 64.42 | 62.76 | 63.91 | 8,119,191 | +0.97(+1.55%) |
Sep 23, 2020 | 64.17 | 64.17 | 62.89 | 62.94 | 6,351,695 | -1.09(-1.71%) |
Sep 22, 2020 | 63.89 | 64.46 | 63.32 | 64.03 | 7,808,084 | +0.43(+0.67%) |
Sep 21, 2020 | 63.32 | 63.71 | 62.53 | 63.60 | 8,206,713 | -0.17(-0.26%) |
Sep 18, 2020 | 64.24 | 64.93 | 63.52 | 63.77 | 15,618,514 | -0.60(-0.93%) |
Sep 17, 2020 | 64.02 | 64.54 | 63.51 | 64.37 | 10,188,122 | -0.19(-0.30%) |
Sep 16, 2020 | 65.57 | 66.08 | 64.28 | 64.56 | 21,175,542 | -3.53(-5.19%) |
Sep 15, 2020 | 68.08 | 68.92 | 67.04 | 68.09 | 11,750,568 | +3.17(+4.89%) |
Sep 14, 2020 | 64.37 | 65.39 | 64.11 | 64.92 | 4,205,464 | +0.87(+1.36%) |
Sep 11, 2020 | 64.05 | 64.29 | 63.43 | 64.05 | 4,269,740 | +0.29(+0.45%) |
Sep 10, 2020 | 64.72 | 64.93 | 63.65 | 63.76 | 4,736,789 | -1.26(-1.93%) |
Sep 09, 2020 | 64.48 | 66.05 | 64.44 | 65.02 | 5,191,465 | +1.03(+1.60%) |
Sep 08, 2020 | 63.96 | 64.67 | 63.39 | 63.99 | 7,771,584 | +0.14(+0.21%) |
Sep 04, 2020 | 65.21 | 65.86 | 62.82 | 63.86 | 7,868,100 | -0.75(-1.17%) |
Sep 03, 2020 | 66.77 | 67.03 | 64.00 | 64.61 | 8,529,424 | -1.77(-2.66%) |
Sep 02, 2020 | 63.89 | 66.71 | 63.48 | 66.38 | 10,589,830 | +2.56(+4.02%) |
Sep 01, 2020 | 64.25 | 64.36 | 63.11 | 63.82 | 6,221,722 | -0.47(-0.73%) |
Aug 31, 2020 | 64.33 | 65.32 | 64.17 | 64.28 | 6,528,751 | -0.09(-0.14%) |
Aug 28, 2020 | 64.38 | 64.47 | 63.84 | 64.37 | 5,014,079 | +0.15(+0.24%) |
Aug 27, 2020 | 64.02 | 64.59 | 63.69 | 64.22 | 4,946,190 | +0.29(+0.46%) |
Aug 26, 2020 | 64.18 | 64.48 | 63.73 | 63.92 | 5,717,607 | -0.53(-0.82%) |
Aug 25, 2020 | 64.98 | 64.99 | 63.96 | 64.45 | 4,421,081 | -0.30(-0.47%) |
Aug 24, 2020 | 64.84 | 64.87 | 64.21 | 64.76 | 3,872,839 | +0.05(+0.08%) |
Aug 21, 2020 | 64.76 | 64.85 | 64.26 | 64.70 | 6,204,277 | +0.07(+0.11%) |
Aug 20, 2020 | 64.33 | 65.01 | 64.28 | 64.64 | 3,962,008 | -0.05(-0.08%) |
Aug 19, 2020 | 65.12 | 65.13 | 64.57 | 64.69 | 5,981,316 | -0.16(-0.25%) |
Aug 18, 2020 | 64.78 | 65.34 | 64.66 | 64.85 | 5,199,023 | +0.01(+0.02%) |
Aug 17, 2020 | 64.62 | 65.31 | 64.23 | 64.84 | 5,238,998 | +0.57(+0.89%) |
Aug 14, 2020 | 65.07 | 65.10 | 64.16 | 64.27 | 5,360,600 | -0.89(-1.37%) |
Aug 13, 2020 | 64.85 | 65.40 | 64.76 | 65.16 | 4,015,466 | -0.04(-0.07%) |
Aug 12, 2020 | 63.98 | 65.52 | 63.85 | 65.20 | 6,682,515 | +1.56(+2.45%) |
Aug 11, 2020 | 65.06 | 65.20 | 63.34 | 63.65 | 7,447,420 | -1.34(-2.06%) |
Aug 10, 2020 | 66.05 | 66.24 | 64.82 | 64.99 | 7,899,924 | -0.95(-1.44%) |
Aug 07, 2020 | 64.80 | 66.31 | 64.72 | 65.94 | 4,767,015 | +1.14(+1.76%) |
Aug 06, 2020 | 64.85 | 65.25 | 64.41 | 64.80 | 5,006,142 | -0.22(-0.34%) |
Aug 05, 2020 | 65.35 | 65.53 | 64.60 | 65.02 | 7,278,828 | -0.29(-0.45%) |
Aug 04, 2020 | 63.86 | 65.35 | 63.56 | 65.31 | 9,975,950 | +1.71(+2.69%) |
Aug 03, 2020 | 64.41 | 64.58 | 63.33 | 63.60 | 9,411,001 | -0.71(-1.11%) |
Jul 31, 2020 | 64.36 | 64.80 | 63.21 | 64.31 | 8,762,369 | -0.38(-0.58%) |
Jul 30, 2020 | 64.18 | 64.71 | 63.96 | 64.69 | 4,621,189 | +0.21(+0.32%) |
Jul 29, 2020 | 64.21 | 65.27 | 64.12 | 64.48 | 5,872,061 | +0.32(+0.50%) |
Jul 28, 2020 | 63.51 | 64.91 | 63.38 | 64.16 | 7,144,429 | +0.55(+0.87%) |
Jul 27, 2020 | 64.38 | 64.52 | 63.26 | 63.61 | 9,721,738 | -0.60(-0.93%) |
Jul 24, 2020 | 64.81 | 65.44 | 63.70 | 64.21 | 8,419,311 | -0.16(-0.26%) |
Jul 23, 2020 | 64.15 | 65.14 | 63.95 | 64.37 | 8,893,246 | +0.13(+0.20%) |
Jul 22, 2020 | 63.34 | 64.70 | 62.89 | 64.25 | 6,948,886 | +0.94(+1.48%) |
Jul 21, 2020 | 62.76 | 64.05 | 62.72 | 63.31 | 6,501,476 | +0.46(+0.73%) |
Jul 20, 2020 | 63.12 | 63.67 | 62.61 | 62.85 | 6,949,314 | -0.24(-0.38%) |
Jul 17, 2020 | 61.88 | 63.57 | 61.62 | 63.09 | 13,598,344 | +1.60(+2.61%) |
Jul 16, 2020 | 59.54 | 61.82 | 59.28 | 61.49 | 11,066,611 | +2.15(+3.62%) |
Jul 15, 2020 | 60.62 | 61.04 | 59.30 | 59.34 | 9,214,393 | -0.81(-1.35%) |
Jul 14, 2020 | 58.71 | 60.64 | 58.62 | 60.15 | 13,262,205 | +1.45(+2.46%) |
Jul 13, 2020 | 59.34 | 60.12 | 58.51 | 58.71 | 10,473,239 | -0.77(-1.29%) |
Jul 10, 2020 | 57.78 | 59.87 | 57.69 | 59.48 | 10,997,480 | +1.74(+3.02%) |
Jul 09, 2020 | 57.56 | 58.05 | 56.95 | 57.73 | 7,440,327 | -0.29(-0.51%) |
Jul 08, 2020 | 56.55 | 58.23 | 56.39 | 58.03 | 10,511,866 | +1.50(+2.65%) |
Jul 07, 2020 | 56.01 | 56.90 | 55.82 | 56.53 | 6,565,801 | -0.05(-0.10%) |
Jul 06, 2020 | 56.86 | 57.08 | 56.04 | 56.58 | 6,827,258 | +0.13(+0.23%) |
Jul 02, 2020 | 56.86 | 57.21 | 56.31 | 56.45 | 6,526,385 | +0.03(+0.06%) |
Jul 01, 2020 | 55.03 | 56.71 | 54.60 | 56.42 | 6,573,723 | +1.40(+2.54%) |
Jun 30, 2020 | 54.74 | 55.40 | 54.42 | 55.03 | 10,401,328 | +0.44(+0.81%) |
Jun 29, 2020 | 54.42 | 54.64 | 53.56 | 54.58 | 6,321,257 | +0.46(+0.86%) |
Jun 26, 2020 | 54.64 | 55.46 | 53.80 | 54.12 | 11,028,032 | -0.67(-1.23%) |
Jun 25, 2020 | 55.29 | 55.29 | 53.97 | 54.80 | 8,537,871 | -0.58(-1.04%) |
Jun 24, 2020 | 55.29 | 56.01 | 54.65 | 55.37 | 7,530,212 | -0.35(-0.63%) |
Jun 23, 2020 | 57.09 | 57.34 | 55.52 | 55.72 | 10,154,327 | -0.88(-1.55%) |
Jun 22, 2020 | 55.72 | 56.87 | 55.11 | 56.60 | 7,846,375 | +1.11(+1.99%) |
Jun 19, 2020 | 57.62 | 57.65 | 55.49 | 55.49 | 15,753,583 | -1.54(-2.70%) |
Jun 18, 2020 | 56.87 | 57.26 | 56.44 | 57.03 | 6,968,846 | -0.02(-0.03%) |
Jun 17, 2020 | 57.28 | 57.51 | 56.30 | 57.05 | 7,384,321 | +0.19(+0.33%) |
Jun 16, 2020 | 58.09 | 58.12 | 56.52 | 56.86 | 8,791,271 | -0.09(-0.16%) |
Jun 15, 2020 | 56.07 | 57.49 | 55.29 | 56.95 | 9,170,485 | +0.38(+0.67%) |
Jun 12, 2020 | 57.68 | 57.76 | 55.96 | 56.57 | 9,118,084 | -0.33(-0.57%) |
Jun 11, 2020 | 58.39 | 58.42 | 56.33 | 56.90 | 10,604,723 | -1.94(-3.29%) |
Jun 10, 2020 | 59.30 | 59.78 | 58.56 | 58.83 | 7,282,940 | -0.43(-0.73%) |
Jun 09, 2020 | 59.37 | 59.38 | 58.21 | 59.27 | 8,718,710 | -0.41(-0.69%) |
Jun 08, 2020 | 57.98 | 59.74 | 57.41 | 59.68 | 8,889,527 | +1.40(+2.40%) |
Jun 05, 2020 | 57.78 | 59.24 | 57.28 | 58.28 | 13,498,395 | +0.57(+0.99%) |
Jun 04, 2020 | 59.03 | 59.70 | 56.84 | 57.71 | 13,107,419 | -1.76(-2.96%) |
Jun 03, 2020 | 59.16 | 60.09 | 58.81 | 59.47 | 7,969,002 | +0.68(+1.16%) |
Jun 02, 2020 | 58.56 | 59.65 | 58.13 | 58.79 | 11,609,894 | +0.22(+0.37%) |
Jun 01, 2020 | 58.22 | 59.19 | 57.57 | 58.57 | 7,264,054 | +0.34(+0.59%) |
May 29, 2020 | 56.99 | 58.45 | 56.85 | 58.23 | 16,797,084 | +0.96(+1.67%) |
May 28, 2020 | 55.69 | 57.43 | 55.52 | 57.28 | 13,622,270 | +2.33(+4.24%) |
May 27, 2020 | 54.17 | 54.97 | 53.53 | 54.94 | 13,542,783 | +1.55(+2.91%) |
May 26, 2020 | 53.85 | 54.32 | 53.27 | 53.39 | 8,403,751 | +0.10(+0.20%) |
May 22, 2020 | 52.14 | 53.32 | 51.76 | 53.29 | 6,571,989 | +1.13(+2.16%) |
May 21, 2020 | 53.02 | 53.20 | 51.97 | 52.16 | 9,115,597 | -0.89(-1.67%) |
May 20, 2020 | 52.93 | 53.83 | 52.59 | 53.04 | 6,415,433 | +0.52(+0.99%) |
May 19, 2020 | 53.30 | 53.48 | 52.51 | 52.52 | 7,167,673 | -1.13(-2.10%) |
May 18, 2020 | 53.31 | 53.98 | 52.98 | 53.65 | 10,010,239 | +1.73(+3.34%) |
May 15, 2020 | 52.41 | 52.61 | 50.86 | 51.92 | 22,198,622 | -1.00(-1.89%) |
May 14, 2020 | 51.90 | 53.17 | 51.79 | 52.92 | 12,722,735 | +0.48(+0.92%) |
May 13, 2020 | 51.69 | 52.53 | 51.50 | 52.44 | 15,444,640 | +0.50(+0.96%) |
May 12, 2020 | 52.00 | 52.28 | 51.33 | 51.94 | 10,494,675 | +0.13(+0.24%) |
May 11, 2020 | 51.68 | 52.02 | 51.07 | 51.81 | 8,617,697 | -0.54(-1.02%) |
May 08, 2020 | 51.81 | 52.55 | 51.44 | 52.35 | 12,408,882 | +1.20(+2.34%) |
May 07, 2020 | 51.31 | 52.09 | 50.76 | 51.15 | 9,536,766 | +0.41(+0.82%) |
May 06, 2020 | 52.62 | 52.67 | 50.73 | 50.74 | 8,094,268 | -1.70(-3.23%) |
May 05, 2020 | 52.72 | 53.44 | 52.27 | 52.43 | 8,823,358 | +0.00(+0.00%) |
May 04, 2020 | 51.72 | 52.67 | 51.26 | 52.43 | 9,959,068 | +0.69(+1.34%) |
May 01, 2020 | 52.39 | 52.41 | 51.27 | 51.74 | 10,059,203 | -0.93(-1.76%) |
Apr 30, 2020 | 53.29 | 53.30 | 52.16 | 52.66 | 19,678,310 | -0.91(-1.71%) |
Apr 29, 2020 | 55.14 | 55.22 | 53.16 | 53.58 | 10,863,891 | -0.95(-1.74%) |
Apr 28, 2020 | 56.11 | 56.26 | 54.25 | 54.53 | 9,287,527 | -0.98(-1.77%) |
Apr 27, 2020 | 55.17 | 56.13 | 55.01 | 55.51 | 9,279,566 | +0.89(+1.63%) |
Apr 24, 2020 | 55.08 | 55.13 | 53.76 | 54.62 | 8,809,318 | -0.33(-0.60%) |
Apr 23, 2020 | 56.14 | 56.45 | 54.72 | 54.95 | 10,269,788 | -1.37(-2.44%) |
Apr 22, 2020 | 54.22 | 56.67 | 54.22 | 56.32 | 12,902,143 | +2.68(+4.99%) |
Apr 21, 2020 | 53.56 | 54.27 | 52.65 | 53.64 | 11,654,457 | -0.50(-0.92%) |
Apr 20, 2020 | 55.93 | 56.35 | 54.03 | 54.14 | 9,561,229 | -1.97(-3.51%) |
Apr 17, 2020 | 55.26 | 56.31 | 54.41 | 56.11 | 12,017,415 | +2.00(+3.70%) |
Apr 16, 2020 | 54.68 | 54.87 | 53.70 | 54.11 | 11,332,041 | +0.06(+0.11%) |
Apr 15, 2020 | 54.70 | 55.00 | 53.67 | 54.05 | 10,961,337 | -1.18(-2.13%) |
Apr 14, 2020 | 55.11 | 55.82 | 54.32 | 55.23 | 12,807,370 | +1.41(+2.61%) |
Apr 13, 2020 | 55.27 | 55.57 | 53.41 | 53.82 | 11,803,104 | -2.07(-3.70%) |
Apr 09, 2020 | 53.74 | 57.16 | 53.63 | 55.89 | 21,490,734 | +2.68(+5.04%) |
Apr 08, 2020 | 52.32 | 53.82 | 51.05 | 53.21 | 20,067,700 | +1.14(+2.19%) |
Apr 07, 2020 | 54.77 | 54.91 | 51.99 | 52.06 | 11,528,705 | -1.37(-2.57%) |
Apr 06, 2020 | 52.59 | 54.01 | 51.96 | 53.44 | 14,556,713 | +2.93(+5.81%) |
Apr 03, 2020 | 51.03 | 52.08 | 49.57 | 50.50 | 9,607,173 | -1.10(-2.12%) |
Apr 02, 2020 | 48.99 | 52.30 | 48.79 | 51.60 | 10,131,708 | +1.87(+3.77%) |
Apr 01, 2020 | 52.63 | 52.86 | 48.54 | 49.73 | 15,022,695 | -5.10(-9.31%) |
Mar 31, 2020 | 55.17 | 56.49 | 54.50 | 54.83 | 20,744,684 | -1.23(-2.19%) |
Mar 30, 2020 | 54.07 | 56.56 | 53.40 | 56.06 | 17,966,178 | +3.20(+6.06%) |
Mar 27, 2020 | 51.38 | 54.76 | 50.90 | 52.85 | 17,756,880 | +0.19(+0.37%) |
Mar 26, 2020 | 48.06 | 53.36 | 47.99 | 52.66 | 16,079,633 | +4.75(+9.91%) |
Mar 25, 2020 | 46.87 | 50.19 | 44.45 | 47.91 | 19,523,636 | +0.85(+1.81%) |
Mar 24, 2020 | 42.80 | 47.50 | 42.49 | 47.06 | 19,638,684 | +5.67(+13.69%) |
Mar 23, 2020 | 42.53 | 42.97 | 39.83 | 41.39 | 25,958,314 | -2.30(-5.26%) |
Mar 20, 2020 | 46.88 | 47.83 | 42.58 | 43.69 | 24,666,354 | -3.50(-7.41%) |
Mar 19, 2020 | 47.85 | 50.50 | 45.70 | 47.19 | 19,136,672 | -0.81(-1.68%) |
Mar 18, 2020 | 47.64 | 51.95 | 45.52 | 48.00 | 24,353,652 | -2.53(-5.01%) |
Mar 17, 2020 | 46.82 | 51.83 | 46.48 | 50.53 | 23,630,724 | +4.65(+10.13%) |
Mar 16, 2020 | 45.59 | 50.28 | 44.83 | 45.88 | 22,206,930 | -4.60(-9.11%) |
Mar 13, 2020 | 50.14 | 50.58 | 44.74 | 50.48 | 34,655,340 | +2.89(+6.07%) |
Mar 12, 2020 | 49.25 | 52.79 | 46.95 | 47.60 | 34,743,600 | -7.38(-13.42%) |
Mar 11, 2020 | 56.78 | 56.79 | 54.36 | 54.97 | 21,539,168 | -3.30(-5.66%) |
Mar 10, 2020 | 60.53 | 60.91 | 55.21 | 58.27 | 26,051,418 | -1.26(-2.12%) |
Mar 09, 2020 | 57.98 | 60.68 | 57.98 | 59.54 | 17,077,140 | -2.40(-3.88%) |
Mar 06, 2020 | 61.19 | 62.19 | 59.63 | 61.94 | 15,970,702 | -0.99(-1.57%) |
Mar 05, 2020 | 63.13 | 63.77 | 62.08 | 62.93 | 13,618,000 | -1.38(-2.15%) |
Mar 04, 2020 | 61.34 | 64.39 | 61.34 | 64.31 | 16,139,560 | +3.89(+6.44%) |
Mar 03, 2020 | 61.32 | 62.50 | 59.90 | 60.42 | 17,155,386 | -0.73(-1.19%) |
Mar 02, 2020 | 57.80 | 61.27 | 57.50 | 61.15 | 21,181,178 | +3.55(+6.17%) |
Feb 28, 2020 | 56.54 | 57.86 | 55.39 | 57.59 | 30,143,818 | -0.70(-1.21%) |
Feb 27, 2020 | 61.08 | 61.73 | 58.24 | 58.30 | 16,019,824 | -2.78(-4.56%) |
Feb 26, 2020 | 60.96 | 61.95 | 60.75 | 61.08 | 10,534,272 | -0.19(-0.32%) |
Feb 25, 2020 | 62.10 | 62.54 | 61.16 | 61.28 | 11,338,998 | -0.82(-1.32%) |
Feb 24, 2020 | 62.29 | 63.15 | 62.09 | 62.10 | 10,026,025 | -0.83(-1.31%) |
Feb 21, 2020 | 62.91 | 63.19 | 62.58 | 62.92 | 12,165,318 | +0.13(+0.20%) |
Feb 20, 2020 | 62.55 | 62.82 | 61.95 | 62.80 | 11,828,535 | +0.53(+0.86%) |
Feb 19, 2020 | 62.34 | 62.82 | 62.23 | 62.26 | 23,309,162 | -1.67(-2.61%) |
Feb 18, 2020 | 63.47 | 64.23 | 63.10 | 63.93 | 10,798,092 | +0.80(+1.26%) |
Feb 14, 2020 | 62.49 | 63.26 | 62.46 | 63.13 | 8,111,535 | +0.69(+1.11%) |
Feb 13, 2020 | 61.26 | 62.53 | 61.26 | 62.44 | 8,272,222 | +1.18(+1.93%) |
Feb 12, 2020 | 61.53 | 61.72 | 61.23 | 61.26 | 6,437,066 | -0.43(-0.69%) |
Feb 11, 2020 | 61.83 | 62.11 | 61.64 | 61.69 | 8,658,626 | +0.09(+0.15%) |
Feb 10, 2020 | 61.27 | 61.61 | 61.05 | 61.60 | 8,455,743 | +0.50(+0.82%) |
Feb 07, 2020 | 61.09 | 61.58 | 61.02 | 61.10 | 7,069,525 | +0.27(+0.45%) |
Feb 06, 2020 | 60.47 | 61.28 | 60.38 | 60.82 | 8,684,659 | +0.37(+0.61%) |
Feb 05, 2020 | 59.91 | 60.67 | 59.44 | 60.46 | 9,558,470 | +0.49(+0.82%) |
Feb 04, 2020 | 60.36 | 60.59 | 59.82 | 59.97 | 11,561,190 | -0.51(-0.85%) |
Feb 03, 2020 | 60.91 | 61.09 | 60.34 | 60.48 | 12,177,428 | -0.32(-0.52%) |
Jan 31, 2020 | 61.08 | 61.35 | 60.46 | 60.79 | 8,312,261 | -0.39(-0.64%) |
Jan 30, 2020 | 60.27 | 61.26 | 60.07 | 61.19 | 6,979,961 | +0.95(+1.57%) |
Jan 29, 2020 | 60.47 | 60.48 | 59.87 | 60.24 | 6,626,710 | -0.01(-0.02%) |
Jan 28, 2020 | 60.46 | 60.98 | 59.78 | 60.25 | 9,113,088 | -0.21(-0.35%) |
Jan 27, 2020 | 59.53 | 60.70 | 59.46 | 60.46 | 9,571,863 | +0.68(+1.15%) |
Jan 24, 2020 | 58.26 | 59.86 | 58.07 | 59.78 | 11,371,678 | +0.83(+1.40%) |
Jan 23, 2020 | 58.79 | 59.56 | 58.79 | 58.95 | 11,263,194 | +0.04(+0.07%) |
Jan 22, 2020 | 58.70 | 59.11 | 58.41 | 58.91 | 7,792,505 | +0.68(+1.17%) |
Jan 21, 2020 | 57.58 | 58.32 | 57.31 | 58.23 | 12,668,064 | +0.79(+1.38%) |
Jan 17, 2020 | 57.21 | 57.52 | 56.99 | 57.44 | 10,316,433 | +0.26(+0.45%) |
Jan 16, 2020 | 56.87 | 57.19 | 56.75 | 57.18 | 8,728,620 | +0.16(+0.27%) |
Jan 15, 2020 | 56.35 | 57.17 | 56.34 | 57.03 | 7,050,462 | +0.87(+1.55%) |
Jan 14, 2020 | 55.81 | 56.17 | 55.72 | 56.15 | 9,101,988 | +0.30(+0.54%) |
Jan 13, 2020 | 55.09 | 55.95 | 55.09 | 55.85 | 6,484,755 | +0.65(+1.17%) |
Jan 10, 2020 | 55.27 | 55.47 | 55.13 | 55.21 | 5,652,532 | +0.10(+0.19%) |
Jan 09, 2020 | 54.55 | 55.27 | 54.52 | 55.10 | 7,674,120 | +0.43(+0.78%) |
Jan 08, 2020 | 54.78 | 55.07 | 54.63 | 54.67 | 6,546,931 | -0.02(-0.05%) |
Jan 07, 2020 | 54.56 | 54.90 | 54.44 | 54.70 | 7,430,823 | -0.05(-0.09%) |
Jan 06, 2020 | 54.56 | 54.99 | 54.50 | 54.75 | 6,086,695 | +0.27(+0.50%) |
Jan 03, 2020 | 54.09 | 54.71 | 53.98 | 54.48 | 7,826,990 | +0.39(+0.71%) |
Jan 02, 2020 | 54.85 | 55.24 | 53.94 | 54.09 | 8,696,014 | -0.80(-1.46%) |
Dec 31, 2019 | 54.76 | 54.99 | 54.38 | 54.89 | 7,620,529 | +0.20(+0.36%) |
Dec 30, 2019 | 54.79 | 54.91 | 54.47 | 54.69 | 4,908,063 | -0.28(-0.50%) |
Dec 27, 2019 | 54.92 | 55.03 | 54.75 | 54.97 | 4,763,602 | +0.12(+0.23%) |
Dec 26, 2019 | 54.46 | 54.85 | 54.42 | 54.85 | 6,411,377 | +0.33(+0.60%) |
Dec 24, 2019 | 54.16 | 54.52 | 53.91 | 54.52 | 3,021,036 | +0.39(+0.72%) |
Dec 23, 2019 | 55.03 | 55.07 | 54.03 | 54.13 | 10,449,812 | -0.89(-1.62%) |
Dec 20, 2019 | 55.33 | 55.54 | 54.45 | 55.02 | 17,864,172 | +0.47(+0.86%) |
Dec 19, 2019 | 54.44 | 54.63 | 54.27 | 54.55 | 7,591,055 | +0.08(+0.15%) |
Dec 18, 2019 | 54.57 | 54.63 | 54.12 | 54.47 | 9,468,801 | +0.11(+0.20%) |
Dec 17, 2019 | 54.28 | 54.61 | 54.13 | 54.36 | 11,441,403 | +0.08(+0.15%) |
Dec 16, 2019 | 53.78 | 54.29 | 53.59 | 54.28 | 15,754,665 | +0.57(+1.06%) |
Dec 13, 2019 | 52.86 | 53.81 | 52.76 | 53.71 | 9,203,397 | +0.69(+1.30%) |
Dec 12, 2019 | 53.39 | 53.54 | 52.76 | 53.02 | 7,687,434 | -0.43(-0.80%) |
Dec 11, 2019 | 53.27 | 53.46 | 53.03 | 53.45 | 6,852,057 | +0.30(+0.57%) |
Dec 10, 2019 | 53.12 | 53.26 | 53.00 | 53.14 | 4,792,763 | +0.04(+0.08%) |
Dec 09, 2019 | 53.26 | 53.26 | 53.01 | 53.10 | 5,029,319 | -0.03(-0.05%) |
Dec 06, 2019 | 53.14 | 53.37 | 52.93 | 53.13 | 6,833,506 | -0.04(-0.07%) |
Dec 05, 2019 | 52.84 | 53.22 | 52.82 | 53.17 | 7,073,054 | +0.07(+0.13%) |
Dec 04, 2019 | 52.51 | 53.15 | 52.48 | 53.10 | 7,388,353 | +0.46(+0.87%) |
Dec 03, 2019 | 52.61 | 52.77 | 52.45 | 52.64 | 10,588,631 | +0.22(+0.42%) |