Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.09 | 41.12 | 40.43 | 40.44 | 13,330,852 | -0.82(-1.98%) |
Nov 27, 2020 | 41.10 | 41.28 | 41.07 | 41.26 | 3,483,171 | +0.29(+0.70%) |
Nov 25, 2020 | 40.80 | 41.04 | 40.69 | 40.97 | 10,521,201 | -0.08(-0.20%) |
Nov 24, 2020 | 40.76 | 41.08 | 40.73 | 41.05 | 8,161,329 | +0.65(+1.60%) |
Nov 23, 2020 | 40.58 | 40.64 | 40.27 | 40.41 | 10,611,386 | +0.03(+0.07%) |
Nov 20, 2020 | 40.26 | 40.45 | 40.22 | 40.38 | 5,576,173 | +0.13(+0.33%) |
Nov 19, 2020 | 39.97 | 40.27 | 39.89 | 40.25 | 7,072,921 | +0.24(+0.61%) |
Nov 18, 2020 | 40.27 | 40.42 | 40.00 | 40.00 | 7,474,123 | -0.22(-0.54%) |
Nov 17, 2020 | 40.10 | 40.31 | 39.99 | 40.22 | 7,500,831 | -0.02(-0.04%) |
Nov 16, 2020 | 40.18 | 40.25 | 40.02 | 40.24 | 8,440,628 | +0.51(+1.29%) |
Nov 13, 2020 | 39.43 | 39.78 | 39.42 | 39.73 | 6,679,701 | +0.56(+1.42%) |
Nov 12, 2020 | 39.44 | 39.54 | 39.07 | 39.17 | 8,056,984 | -0.57(-1.44%) |
Nov 11, 2020 | 39.70 | 39.77 | 39.58 | 39.74 | 6,352,308 | +0.33(+0.84%) |
Nov 10, 2020 | 39.43 | 39.63 | 39.30 | 39.41 | 10,204,028 | +0.29(+0.73%) |
Nov 09, 2020 | 39.81 | 39.81 | 39.08 | 39.12 | 13,071,069 | +1.04(+2.73%) |
Nov 06, 2020 | 38.15 | 38.23 | 38.00 | 38.08 | 7,047,395 | +0.08(+0.21%) |
Nov 05, 2020 | 37.94 | 38.08 | 37.79 | 38.00 | 9,863,928 | +0.90(+2.42%) |
Nov 04, 2020 | 36.86 | 37.42 | 36.72 | 37.11 | 10,011,621 | +0.38(+1.03%) |
Nov 03, 2020 | 36.51 | 36.86 | 36.47 | 36.73 | 9,531,929 | +0.91(+2.55%) |
Nov 02, 2020 | 35.78 | 35.84 | 35.57 | 35.81 | 18,225,830 | +0.43(+1.22%) |
Oct 30, 2020 | 35.40 | 35.46 | 35.10 | 35.38 | 15,340,915 | -0.18(-0.50%) |
Oct 29, 2020 | 35.42 | 35.69 | 35.24 | 35.56 | 11,188,867 | +0.17(+0.48%) |
Oct 28, 2020 | 35.71 | 35.78 | 35.38 | 35.39 | 13,006,905 | -1.07(-2.93%) |
Oct 27, 2020 | 36.68 | 36.72 | 36.43 | 36.46 | 10,400,784 | -0.28(-0.76%) |
Oct 26, 2020 | 36.95 | 37.02 | 36.52 | 36.74 | 10,673,569 | -0.70(-1.87%) |
Oct 23, 2020 | 37.44 | 37.45 | 37.22 | 37.44 | 7,331,026 | +0.21(+0.55%) |
Oct 22, 2020 | 37.14 | 37.29 | 36.97 | 37.23 | 8,782,568 | +0.04(+0.10%) |
Oct 21, 2020 | 37.29 | 37.49 | 37.20 | 37.20 | 6,036,485 | -0.13(-0.34%) |
Oct 20, 2020 | 37.38 | 37.52 | 37.30 | 37.32 | 7,350,092 | +0.21(+0.56%) |
Oct 19, 2020 | 37.47 | 37.51 | 37.08 | 37.12 | 8,212,685 | -0.16(-0.43%) |
Oct 16, 2020 | 37.27 | 37.43 | 37.22 | 37.28 | 6,777,143 | +0.12(+0.31%) |
Oct 15, 2020 | 36.85 | 37.20 | 36.85 | 37.16 | 10,864,997 | -0.41(-1.10%) |
Oct 14, 2020 | 37.77 | 37.83 | 37.54 | 37.57 | 8,967,702 | -0.08(-0.21%) |
Oct 13, 2020 | 37.80 | 37.80 | 37.58 | 37.65 | 6,630,608 | -0.42(-1.11%) |
Oct 12, 2020 | 37.96 | 38.12 | 37.92 | 38.08 | 4,398,615 | +0.19(+0.50%) |
Oct 09, 2020 | 37.81 | 37.92 | 37.74 | 37.89 | 6,130,390 | +0.25(+0.67%) |
Oct 08, 2020 | 37.54 | 37.64 | 37.48 | 37.64 | 11,154,957 | +0.28(+0.74%) |
Oct 07, 2020 | 37.32 | 37.41 | 37.22 | 37.36 | 8,650,272 | +0.35(+0.95%) |
Oct 06, 2020 | 37.40 | 37.47 | 36.93 | 37.01 | 8,696,410 | -0.39(-1.03%) |
Oct 05, 2020 | 37.14 | 37.40 | 37.12 | 37.39 | 5,590,163 | +0.57(+1.56%) |
Oct 02, 2020 | 36.44 | 36.90 | 36.42 | 36.82 | 11,896,875 | -0.08(-0.22%) |
Oct 01, 2020 | 36.86 | 36.92 | 36.68 | 36.90 | 8,729,123 | +0.22(+0.59%) |
Sep 30, 2020 | 36.69 | 36.92 | 36.56 | 36.68 | 13,839,288 | -0.09(-0.24%) |
Sep 29, 2020 | 36.80 | 36.91 | 36.63 | 36.77 | 7,482,197 | -0.05(-0.15%) |
Sep 28, 2020 | 36.75 | 36.84 | 36.68 | 36.83 | 6,467,679 | +0.59(+1.63%) |
Sep 25, 2020 | 35.83 | 36.26 | 35.71 | 36.24 | 9,310,977 | +0.13(+0.37%) |
Sep 24, 2020 | 36.06 | 36.34 | 35.85 | 36.10 | 14,759,329 | -0.05(-0.15%) |
Sep 23, 2020 | 36.71 | 36.73 | 36.12 | 36.16 | 9,149,382 | -0.38(-1.03%) |
Sep 22, 2020 | 36.57 | 36.57 | 36.20 | 36.53 | 9,130,534 | -0.01(-0.02%) |
Sep 21, 2020 | 36.56 | 36.58 | 36.13 | 36.54 | 11,661,363 | -0.91(-2.44%) |
Sep 18, 2020 | 37.62 | 37.67 | 37.32 | 37.46 | 7,507,871 | -0.27(-0.71%) |
Sep 17, 2020 | 37.41 | 37.73 | 37.39 | 37.72 | 6,519,472 | +0.05(+0.14%) |
Sep 16, 2020 | 37.80 | 37.96 | 37.62 | 37.67 | 5,888,401 | +0.00(+0.00%) |
Sep 15, 2020 | 37.83 | 37.83 | 37.60 | 37.67 | 11,968,946 | +0.23(+0.62%) |
Sep 14, 2020 | 37.52 | 37.60 | 37.40 | 37.44 | 5,508,083 | +0.25(+0.67%) |
Sep 11, 2020 | 37.28 | 37.37 | 37.01 | 37.19 | 11,806,345 | +0.34(+0.92%) |
Sep 10, 2020 | 37.46 | 37.53 | 36.84 | 36.85 | 11,814,143 | -0.41(-1.10%) |
Sep 09, 2020 | 37.18 | 37.41 | 37.11 | 37.26 | 14,167,357 | +0.63(+1.73%) |
Sep 08, 2020 | 36.60 | 36.94 | 36.48 | 36.63 | 16,739,802 | -0.46(-1.23%) |
Sep 04, 2020 | 37.18 | 37.26 | 36.41 | 37.08 | 15,762,976 | +0.07(+0.19%) |
Sep 03, 2020 | 37.71 | 37.77 | 36.86 | 37.01 | 14,929,209 | -0.86(-2.26%) |
Sep 02, 2020 | 37.65 | 37.88 | 37.50 | 37.87 | 11,223,806 | +0.46(+1.22%) |
Sep 01, 2020 | 37.38 | 37.49 | 37.23 | 37.41 | 12,864,851 | +0.05(+0.14%) |
Aug 31, 2020 | 37.52 | 37.59 | 37.29 | 37.36 | 20,863,884 | -0.26(-0.69%) |
Aug 28, 2020 | 37.58 | 37.63 | 37.39 | 37.62 | 13,818,731 | +0.26(+0.69%) |
Aug 27, 2020 | 37.75 | 37.75 | 37.21 | 37.36 | 8,321,686 | -0.38(-1.02%) |
Aug 26, 2020 | 37.48 | 37.77 | 37.45 | 37.74 | 10,454,747 | +0.28(+0.74%) |
Aug 25, 2020 | 37.59 | 37.60 | 37.24 | 37.46 | 10,195,410 | +0.08(+0.21%) |
Aug 24, 2020 | 37.47 | 37.48 | 37.24 | 37.38 | 5,881,999 | +0.45(+1.21%) |
Aug 21, 2020 | 36.74 | 36.95 | 36.70 | 36.94 | 10,398,626 | -0.20(-0.53%) |
Aug 20, 2020 | 36.87 | 37.19 | 36.82 | 37.13 | 7,838,644 | -0.12(-0.31%) |
Aug 19, 2020 | 37.60 | 37.62 | 37.22 | 37.25 | 7,029,177 | -0.21(-0.55%) |
Aug 18, 2020 | 37.60 | 37.63 | 37.30 | 37.46 | 8,562,233 | -0.01(-0.02%) |
Aug 17, 2020 | 37.38 | 37.50 | 37.38 | 37.46 | 8,086,664 | +0.29(+0.77%) |
Aug 14, 2020 | 37.13 | 37.26 | 37.08 | 37.18 | 9,826,236 | -0.23(-0.62%) |
Aug 13, 2020 | 37.47 | 37.62 | 37.29 | 37.41 | 12,609,754 | -0.16(-0.43%) |
Aug 12, 2020 | 37.48 | 37.71 | 37.45 | 37.57 | 10,120,483 | +0.73(+1.99%) |
Aug 11, 2020 | 37.29 | 37.31 | 36.80 | 36.84 | 11,569,608 | +0.15(+0.41%) |
Aug 10, 2020 | 36.60 | 36.70 | 36.49 | 36.69 | 7,332,578 | +0.14(+0.39%) |
Aug 07, 2020 | 36.38 | 36.55 | 36.30 | 36.55 | 6,464,074 | -0.15(-0.41%) |
Aug 06, 2020 | 36.53 | 36.75 | 36.42 | 36.70 | 7,056,997 | +0.08(+0.22%) |
Aug 05, 2020 | 36.70 | 36.86 | 36.59 | 36.62 | 11,267,102 | +0.20(+0.54%) |
Aug 04, 2020 | 36.04 | 36.42 | 36.02 | 36.42 | 9,216,381 | +0.29(+0.79%) |
Aug 03, 2020 | 35.84 | 36.14 | 35.76 | 36.14 | 8,839,899 | +0.62(+1.73%) |
Jul 31, 2020 | 36.03 | 36.05 | 35.29 | 35.52 | 21,790,388 | -0.70(-1.95%) |
Jul 30, 2020 | 35.93 | 36.27 | 35.60 | 36.22 | 9,824,309 | -0.49(-1.34%) |
Jul 29, 2020 | 36.51 | 36.78 | 36.42 | 36.72 | 10,477,388 | +0.38(+1.06%) |
Jul 28, 2020 | 36.37 | 36.51 | 36.28 | 36.33 | 6,419,079 | -0.17(-0.46%) |
Jul 27, 2020 | 36.37 | 36.55 | 36.31 | 36.50 | 6,522,474 | +0.50(+1.39%) |
Jul 24, 2020 | 35.98 | 36.11 | 35.90 | 36.00 | 6,878,880 | -0.18(-0.49%) |
Jul 23, 2020 | 36.39 | 36.53 | 36.08 | 36.18 | 8,758,031 | -0.30(-0.83%) |
Jul 22, 2020 | 36.36 | 36.52 | 36.32 | 36.48 | 6,171,697 | +0.10(+0.27%) |
Jul 21, 2020 | 36.48 | 36.57 | 36.34 | 36.38 | 7,690,540 | +0.14(+0.39%) |
Jul 20, 2020 | 36.07 | 36.27 | 35.98 | 36.24 | 7,564,466 | +0.21(+0.57%) |
Jul 17, 2020 | 35.96 | 36.06 | 35.84 | 36.04 | 5,690,277 | +0.18(+0.50%) |
Jul 16, 2020 | 35.86 | 36.00 | 35.78 | 35.86 | 8,004,098 | -0.22(-0.62%) |
Jul 15, 2020 | 36.18 | 36.31 | 35.98 | 36.08 | 13,760,482 | +0.40(+1.13%) |
Jul 14, 2020 | 35.21 | 35.72 | 35.18 | 35.68 | 11,573,172 | +0.49(+1.39%) |
Jul 13, 2020 | 35.60 | 35.80 | 35.13 | 35.19 | 9,771,418 | -0.19(-0.53%) |
Jul 10, 2020 | 35.15 | 35.40 | 35.05 | 35.38 | 9,109,375 | +0.33(+0.94%) |
Jul 09, 2020 | 35.38 | 35.40 | 34.80 | 35.05 | 10,399,601 | -0.41(-1.16%) |
Jul 08, 2020 | 35.19 | 35.46 | 35.09 | 35.46 | 8,909,782 | +0.29(+0.81%) |
Jul 07, 2020 | 35.31 | 35.49 | 35.14 | 35.17 | 9,027,050 | -0.49(-1.38%) |
Jul 06, 2020 | 35.61 | 35.73 | 35.48 | 35.66 | 9,484,595 | +0.59(+1.68%) |
Jul 02, 2020 | 35.22 | 35.38 | 35.05 | 35.07 | 9,737,020 | +0.35(+1.00%) |
Jul 01, 2020 | 34.56 | 34.83 | 34.55 | 34.73 | 8,929,735 | +0.12(+0.33%) |
Jun 30, 2020 | 34.39 | 34.73 | 34.33 | 34.61 | 14,557,094 | -0.01(-0.03%) |
Jun 29, 2020 | 34.49 | 34.66 | 34.29 | 34.62 | 12,990,849 | +0.31(+0.91%) |
Jun 26, 2020 | 34.76 | 34.76 | 34.26 | 34.31 | 15,322,503 | -0.53(-1.51%) |
Jun 25, 2020 | 34.40 | 34.85 | 34.23 | 34.83 | 14,717,934 | +0.45(+1.32%) |
Jun 24, 2020 | 34.87 | 34.94 | 34.27 | 34.38 | 17,116,692 | -0.87(-2.46%) |
Jun 23, 2020 | 35.46 | 35.52 | 35.21 | 35.24 | 10,927,944 | +0.17(+0.48%) |
Jun 22, 2020 | 34.88 | 35.13 | 34.76 | 35.07 | 10,419,626 | +0.40(+1.15%) |
Jun 19, 2020 | 35.22 | 35.22 | 34.62 | 34.67 | 14,194,909 | -0.16(-0.46%) |
Jun 18, 2020 | 34.73 | 34.96 | 34.69 | 34.83 | 12,834,789 | -0.16(-0.46%) |
Jun 17, 2020 | 35.17 | 35.19 | 34.91 | 34.99 | 12,718,412 | +0.08(+0.23%) |
Jun 16, 2020 | 35.17 | 35.25 | 34.52 | 34.91 | 16,980,398 | +0.46(+1.34%) |
Jun 15, 2020 | 33.65 | 34.56 | 33.55 | 34.45 | 16,331,391 | +0.11(+0.31%) |
Jun 12, 2020 | 34.67 | 34.76 | 33.88 | 34.35 | 22,675,828 | +0.58(+1.71%) |
Jun 11, 2020 | 34.73 | 34.86 | 33.71 | 33.77 | 20,623,186 | -1.96(-5.49%) |
Jun 10, 2020 | 35.90 | 36.03 | 35.57 | 35.73 | 19,148,204 | -0.06(-0.17%) |
Jun 09, 2020 | 35.64 | 35.92 | 35.57 | 35.79 | 11,691,949 | -0.47(-1.30%) |
Jun 08, 2020 | 36.01 | 36.28 | 35.79 | 36.26 | 19,327,594 | +0.43(+1.19%) |
Jun 05, 2020 | 35.86 | 36.07 | 35.75 | 35.84 | 34,656,812 | +0.69(+1.97%) |
Jun 04, 2020 | 35.12 | 35.37 | 35.06 | 35.14 | 11,834,410 | -0.20(-0.55%) |
Jun 03, 2020 | 34.98 | 35.44 | 34.93 | 35.34 | 12,594,047 | +0.80(+2.31%) |
Jun 02, 2020 | 34.40 | 34.60 | 34.35 | 34.54 | 11,505,499 | +0.37(+1.09%) |
Jun 01, 2020 | 33.70 | 34.18 | 33.65 | 34.17 | 14,339,858 | +0.73(+2.18%) |
May 29, 2020 | 33.46 | 33.49 | 33.06 | 33.44 | 21,089,254 | -0.04(-0.13%) |
May 28, 2020 | 33.63 | 33.85 | 33.48 | 33.48 | 16,135,548 | +0.22(+0.67%) |
May 27, 2020 | 33.27 | 33.29 | 32.87 | 33.26 | 24,371,846 | +0.35(+1.05%) |
May 26, 2020 | 33.01 | 33.09 | 32.89 | 32.92 | 14,773,256 | +0.95(+2.97%) |
May 22, 2020 | 31.89 | 31.98 | 31.74 | 31.97 | 11,944,484 | -0.09(-0.28%) |
May 21, 2020 | 32.29 | 32.39 | 31.94 | 32.05 | 15,074,388 | -0.36(-1.10%) |
May 20, 2020 | 32.38 | 32.58 | 32.31 | 32.41 | 16,865,758 | +0.58(+1.81%) |
May 19, 2020 | 32.05 | 32.17 | 31.82 | 31.83 | 14,380,898 | -0.35(-1.08%) |
May 18, 2020 | 31.72 | 32.27 | 31.71 | 32.18 | 20,881,918 | +1.23(+3.99%) |
May 15, 2020 | 30.85 | 31.06 | 30.75 | 30.95 | 19,429,570 | +0.01(+0.03%) |
May 14, 2020 | 30.47 | 30.95 | 30.28 | 30.94 | 20,301,654 | -0.23(-0.74%) |
May 13, 2020 | 31.64 | 31.65 | 31.01 | 31.17 | 18,148,736 | -0.27(-0.85%) |
May 12, 2020 | 31.93 | 31.98 | 31.43 | 31.43 | 18,691,312 | -0.43(-1.34%) |
May 11, 2020 | 31.66 | 31.93 | 31.63 | 31.86 | 13,876,771 | -0.01(-0.03%) |
May 08, 2020 | 31.74 | 31.90 | 31.68 | 31.87 | 13,568,345 | +0.51(+1.61%) |
May 07, 2020 | 31.32 | 31.52 | 31.22 | 31.36 | 20,413,426 | +0.47(+1.52%) |
May 06, 2020 | 31.30 | 31.34 | 30.88 | 30.89 | 15,073,410 | -0.19(-0.60%) |
May 05, 2020 | 31.24 | 31.38 | 31.03 | 31.08 | 16,807,416 | +0.08(+0.26%) |
May 04, 2020 | 30.73 | 31.02 | 30.63 | 31.00 | 32,591,114 | +0.03(+0.09%) |
May 01, 2020 | 31.11 | 31.20 | 30.84 | 30.97 | 23,344,300 | -0.70(-2.21%) |
Apr 30, 2020 | 31.90 | 31.98 | 31.50 | 31.67 | 20,237,118 | -0.64(-1.98%) |
Apr 29, 2020 | 32.15 | 32.43 | 32.08 | 32.31 | 21,818,804 | +0.83(+2.65%) |
Apr 28, 2020 | 31.82 | 31.89 | 31.47 | 31.48 | 18,421,724 | +0.25(+0.80%) |
Apr 27, 2020 | 31.05 | 31.30 | 30.97 | 31.23 | 22,162,398 | +0.43(+1.38%) |
Apr 24, 2020 | 30.69 | 30.85 | 30.47 | 30.80 | 16,404,218 | +0.33(+1.08%) |
Apr 23, 2020 | 30.62 | 31.06 | 30.41 | 30.47 | 24,855,934 | -0.05(-0.17%) |
Apr 22, 2020 | 30.52 | 30.59 | 30.39 | 30.53 | 19,289,448 | +0.56(+1.87%) |
Apr 21, 2020 | 30.12 | 30.39 | 29.90 | 29.97 | 24,940,142 | -0.63(-2.06%) |
Apr 20, 2020 | 30.63 | 31.08 | 30.59 | 30.60 | 31,993,154 | -0.45(-1.46%) |
Apr 17, 2020 | 30.90 | 31.10 | 30.70 | 31.05 | 31,416,522 | +0.85(+2.82%) |
Apr 16, 2020 | 30.28 | 30.37 | 29.92 | 30.20 | 41,082,644 | +0.04(+0.12%) |
Apr 15, 2020 | 30.23 | 30.39 | 30.06 | 30.16 | 25,274,212 | -1.01(-3.25%) |
Apr 14, 2020 | 31.10 | 31.40 | 31.04 | 31.18 | 24,232,414 | +0.55(+1.80%) |
Apr 13, 2020 | 30.78 | 30.84 | 30.36 | 30.63 | 39,392,824 | -0.25(-0.81%) |
Apr 09, 2020 | 30.64 | 31.04 | 30.58 | 30.87 | 29,103,348 | +0.65(+2.14%) |
Apr 08, 2020 | 30.06 | 30.35 | 29.81 | 30.23 | 39,692,148 | +0.28(+0.95%) |
Apr 07, 2020 | 30.75 | 30.85 | 29.90 | 29.94 | 41,477,852 | +0.17(+0.57%) |
Apr 06, 2020 | 29.27 | 29.85 | 29.19 | 29.77 | 34,684,828 | +1.52(+5.37%) |
Apr 03, 2020 | 28.44 | 28.55 | 28.05 | 28.26 | 42,912,428 | -0.57(-1.97%) |
Apr 02, 2020 | 28.32 | 28.97 | 28.28 | 28.82 | 37,271,120 | +0.54(+1.91%) |
Apr 01, 2020 | 28.62 | 28.90 | 28.25 | 28.28 | 32,110,802 | -1.31(-4.44%) |
Mar 31, 2020 | 29.34 | 29.87 | 29.22 | 29.60 | 39,598,652 | -0.12(-0.42%) |
Mar 30, 2020 | 29.22 | 29.76 | 29.04 | 29.72 | 44,941,280 | +0.59(+2.04%) |
Mar 27, 2020 | 28.97 | 29.65 | 28.73 | 29.13 | 48,186,628 | -0.92(-3.07%) |
Mar 26, 2020 | 28.92 | 30.09 | 28.92 | 30.05 | 43,286,236 | +4.41(+17.21%) |
Mar 25, 2020 | 28.13 | 29.26 | 25.64 | 25.64 | 54,452,424 | -2.18(-7.85%) |
Mar 24, 2020 | 27.42 | 27.96 | 27.21 | 27.82 | 47,834,184 | +2.27(+8.90%) |
Mar 23, 2020 | 26.03 | 26.21 | 25.41 | 25.55 | 64,412,448 | -0.44(-1.70%) |
Mar 20, 2020 | 26.91 | 27.31 | 25.95 | 25.99 | 61,993,788 | -0.24(-0.91%) |
Mar 19, 2020 | 25.74 | 26.75 | 25.51 | 26.23 | 72,047,632 | +0.38(+1.47%) |
Mar 18, 2020 | 25.73 | 26.57 | 25.15 | 25.85 | 65,359,292 | -1.63(-5.95%) |
Mar 17, 2020 | 26.72 | 27.60 | 26.26 | 27.48 | 58,016,844 | +1.19(+4.54%) |
Mar 16, 2020 | 25.88 | 27.25 | 25.45 | 26.29 | 68,836,000 | -3.19(-10.82%) |
Mar 13, 2020 | 29.51 | 29.71 | 27.75 | 29.48 | 74,659,864 | +1.75(+6.31%) |
Mar 12, 2020 | 28.85 | 28.86 | 27.37 | 27.73 | 76,249,976 | -3.49(-11.18%) |
Mar 11, 2020 | 32.04 | 32.12 | 31.02 | 31.22 | 59,216,040 | -1.71(-5.21%) |
Mar 10, 2020 | 33.05 | 33.11 | 31.89 | 32.94 | 75,971,360 | +1.18(+3.73%) |
Mar 09, 2020 | 32.80 | 32.80 | 31.71 | 31.75 | 57,144,476 | -2.81(-8.13%) |
Mar 06, 2020 | 34.50 | 34.74 | 34.24 | 34.56 | 30,925,098 | -0.51(-1.46%) |
Mar 05, 2020 | 35.24 | 35.47 | 34.93 | 35.08 | 22,892,596 | -0.95(-2.63%) |
Mar 04, 2020 | 35.65 | 36.07 | 35.37 | 36.02 | 26,789,476 | +0.96(+2.75%) |
Mar 03, 2020 | 35.61 | 35.99 | 34.80 | 35.06 | 41,140,564 | -0.28(-0.80%) |
Mar 02, 2020 | 34.79 | 35.38 | 34.55 | 35.34 | 42,843,488 | +0.46(+1.32%) |
Feb 28, 2020 | 34.26 | 34.91 | 33.98 | 34.88 | 57,861,344 | -0.19(-0.55%) |
Feb 27, 2020 | 35.61 | 35.95 | 35.07 | 35.08 | 28,611,178 | -1.10(-3.05%) |
Feb 26, 2020 | 36.44 | 36.69 | 36.15 | 36.18 | 25,670,552 | +0.03(+0.07%) |
Feb 25, 2020 | 36.98 | 37.01 | 36.11 | 36.15 | 23,956,842 | -0.63(-1.71%) |
Feb 24, 2020 | 36.80 | 37.05 | 36.74 | 36.78 | 20,011,522 | -1.49(-3.90%) |
Feb 21, 2020 | 38.33 | 38.39 | 38.20 | 38.27 | 10,490,207 | -0.18(-0.46%) |
Feb 20, 2020 | 38.54 | 38.63 | 38.26 | 38.45 | 10,554,710 | -0.28(-0.73%) |
Feb 19, 2020 | 38.72 | 38.78 | 38.69 | 38.73 | 7,209,563 | +0.16(+0.41%) |
Feb 18, 2020 | 38.55 | 38.67 | 38.52 | 38.58 | 9,193,494 | -0.27(-0.68%) |
Feb 14, 2020 | 38.92 | 38.92 | 38.76 | 38.84 | 9,847,483 | -0.03(-0.07%) |
Feb 13, 2020 | 38.85 | 38.99 | 38.78 | 38.87 | 7,686,661 | -0.28(-0.72%) |
Feb 12, 2020 | 39.17 | 39.17 | 39.07 | 39.15 | 7,376,008 | +0.16(+0.41%) |
Feb 11, 2020 | 38.98 | 39.07 | 38.90 | 38.99 | 8,182,517 | +0.27(+0.68%) |
Feb 10, 2020 | 38.58 | 38.73 | 38.57 | 38.73 | 8,255,299 | +0.09(+0.23%) |
Feb 07, 2020 | 38.74 | 38.77 | 38.61 | 38.64 | 14,459,594 | -0.38(-0.97%) |
Feb 06, 2020 | 39.00 | 39.03 | 38.93 | 39.02 | 14,696,827 | +0.13(+0.34%) |
Feb 05, 2020 | 38.89 | 38.92 | 38.76 | 38.88 | 20,384,410 | +0.37(+0.96%) |
Feb 04, 2020 | 38.46 | 38.58 | 38.44 | 38.51 | 14,347,143 | +0.61(+1.61%) |
Feb 03, 2020 | 37.88 | 38.07 | 37.87 | 37.90 | 23,813,262 | +0.13(+0.35%) |
Jan 31, 2020 | 38.07 | 38.07 | 37.66 | 37.77 | 13,836,333 | -0.65(-1.70%) |
Jan 30, 2020 | 38.14 | 38.44 | 38.06 | 38.42 | 9,333,781 | -0.09(-0.23%) |
Jan 29, 2020 | 38.59 | 38.64 | 38.45 | 38.51 | 6,623,166 | +0.01(+0.02%) |
Jan 28, 2020 | 38.32 | 38.53 | 38.27 | 38.50 | 12,599,230 | +0.33(+0.86%) |
Jan 27, 2020 | 38.20 | 38.36 | 38.13 | 38.18 | 11,000,705 | -0.82(-2.11%) |
Jan 24, 2020 | 39.30 | 39.30 | 38.89 | 39.00 | 8,766,620 | -0.15(-0.38%) |
Jan 23, 2020 | 39.09 | 39.19 | 38.90 | 39.15 | 9,961,296 | -0.10(-0.25%) |
Jan 22, 2020 | 39.34 | 39.36 | 39.22 | 39.25 | 7,859,590 | +0.10(+0.25%) |
Jan 21, 2020 | 39.29 | 39.30 | 39.14 | 39.15 | 11,917,488 | -0.32(-0.81%) |
Jan 17, 2020 | 39.45 | 39.48 | 39.36 | 39.47 | 16,052,146 | +0.10(+0.25%) |
Jan 16, 2020 | 39.26 | 39.37 | 39.22 | 39.37 | 8,114,819 | +0.21(+0.54%) |
Jan 15, 2020 | 39.11 | 39.23 | 39.11 | 39.16 | 11,418,986 | -0.03(-0.07%) |
Jan 14, 2020 | 39.07 | 39.23 | 39.05 | 39.19 | 9,909,317 | +0.27(+0.68%) |
Jan 13, 2020 | 39.00 | 39.17 | 38.90 | 38.92 | 9,795,302 | -0.01(-0.02%) |
Jan 10, 2020 | 39.05 | 39.09 | 38.88 | 38.93 | 10,004,430 | -0.13(-0.34%) |
Jan 09, 2020 | 39.03 | 39.06 | 38.94 | 39.06 | 6,661,584 | +0.16(+0.41%) |
Jan 08, 2020 | 38.80 | 39.04 | 38.79 | 38.90 | 11,256,848 | +0.05(+0.14%) |
Jan 07, 2020 | 38.94 | 38.95 | 38.83 | 38.85 | 8,921,900 | -0.06(-0.16%) |
Jan 06, 2020 | 38.73 | 38.95 | 38.72 | 38.91 | 9,708,081 | +0.13(+0.34%) |
Jan 03, 2020 | 38.78 | 39.03 | 38.72 | 38.78 | 10,972,929 | -0.48(-1.22%) |
Jan 02, 2020 | 39.19 | 39.27 | 39.11 | 39.26 | 9,311,632 | +0.32(+0.82%) |
Dec 31, 2019 | 38.77 | 38.94 | 38.68 | 38.94 | 7,501,200 | +0.21(+0.55%) |
Dec 30, 2019 | 39.05 | 39.05 | 38.72 | 38.73 | 11,782,768 | -0.28(-0.72%) |
Dec 27, 2019 | 39.10 | 39.11 | 38.94 | 39.01 | 8,305,963 | +0.11(+0.27%) |
Dec 26, 2019 | 38.80 | 38.90 | 38.74 | 38.90 | 5,743,062 | +0.18(+0.46%) |
Dec 24, 2019 | 38.75 | 38.75 | 38.65 | 38.73 | 4,943,657 | -0.04(-0.09%) |
Dec 23, 2019 | 38.71 | 38.76 | 38.68 | 38.76 | 7,211,094 | +0.05(+0.14%) |
Dec 20, 2019 | 38.74 | 38.77 | 38.69 | 38.71 | 10,329,377 | +0.06(+0.16%) |
Dec 19, 2019 | 38.59 | 38.66 | 38.53 | 38.65 | 8,511,425 | +0.03(+0.09%) |
Dec 18, 2019 | 38.64 | 38.67 | 38.58 | 38.61 | 7,958,107 | -0.10(-0.25%) |
Dec 17, 2019 | 38.71 | 38.78 | 38.68 | 38.71 | 9,118,456 | -0.14(-0.36%) |
Dec 16, 2019 | 38.84 | 38.91 | 38.80 | 38.85 | 8,649,370 | +0.38(+1.00%) |
Dec 13, 2019 | 38.43 | 38.65 | 38.33 | 38.46 | 10,330,748 | +0.22(+0.57%) |
Dec 12, 2019 | 37.96 | 38.25 | 37.90 | 38.24 | 11,397,299 | +0.30(+0.78%) |
Dec 11, 2019 | 37.76 | 37.98 | 37.74 | 37.95 | 7,004,913 | +0.21(+0.56%) |
Dec 10, 2019 | 37.69 | 37.82 | 37.62 | 37.74 | 9,825,056 | +0.04(+0.09%) |
Dec 09, 2019 | 37.83 | 37.89 | 37.70 | 37.70 | 7,836,724 | -0.20(-0.53%) |
Dec 06, 2019 | 37.86 | 37.91 | 37.82 | 37.90 | 7,935,757 | +0.32(+0.86%) |
Dec 05, 2019 | 37.65 | 37.65 | 37.50 | 37.58 | 8,083,960 | -0.03(-0.09%) |
Dec 04, 2019 | 37.51 | 37.61 | 37.47 | 37.61 | 8,359,557 | +0.32(+0.87%) |
Dec 03, 2019 | 37.09 | 37.30 | 36.98 | 37.29 | 11,530,129 | -0.14(-0.37%) |