Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.70 | 42.98 | 41.21 | 42.03 | 5,843,340 | -0.70(-1.65%) |
Nov 27, 2020 | 42.69 | 43.38 | 42.49 | 42.73 | 1,407,713 | -0.24(-0.56%) |
Nov 25, 2020 | 42.63 | 43.29 | 42.22 | 42.97 | 2,027,539 | +0.61(+1.43%) |
Nov 24, 2020 | 43.85 | 44.01 | 42.13 | 42.37 | 2,700,159 | -1.17(-2.68%) |
Nov 23, 2020 | 42.38 | 43.71 | 42.12 | 43.53 | 1,965,179 | +1.46(+3.48%) |
Nov 20, 2020 | 42.21 | 42.56 | 41.77 | 42.07 | 2,912,278 | +0.04(+0.09%) |
Nov 19, 2020 | 42.59 | 43.11 | 41.44 | 42.03 | 3,638,612 | -0.10(-0.23%) |
Nov 18, 2020 | 41.44 | 42.76 | 41.26 | 42.13 | 2,596,328 | +0.69(+1.67%) |
Nov 17, 2020 | 41.23 | 42.17 | 40.82 | 41.43 | 2,813,424 | +0.13(+0.33%) |
Nov 16, 2020 | 41.47 | 41.61 | 40.35 | 41.30 | 3,510,297 | -0.06(-0.14%) |
Nov 13, 2020 | 40.53 | 41.74 | 40.26 | 41.36 | 2,263,905 | +1.18(+2.93%) |
Nov 12, 2020 | 41.15 | 42.07 | 39.80 | 40.18 | 2,846,396 | -1.07(-2.59%) |
Nov 11, 2020 | 41.18 | 41.32 | 40.57 | 41.25 | 2,550,518 | +0.24(+0.59%) |
Nov 10, 2020 | 40.01 | 41.23 | 39.11 | 41.01 | 5,347,335 | +1.86(+4.75%) |
Nov 09, 2020 | 42.55 | 43.27 | 39.06 | 39.15 | 4,938,231 | -3.34(-7.87%) |
Nov 06, 2020 | 43.64 | 44.26 | 42.28 | 42.49 | 2,162,383 | -1.84(-4.15%) |
Nov 05, 2020 | 44.88 | 45.43 | 44.02 | 44.33 | 2,421,205 | -0.29(-0.65%) |
Nov 04, 2020 | 42.57 | 45.41 | 42.46 | 44.62 | 4,330,349 | +3.05(+7.35%) |
Nov 03, 2020 | 41.09 | 41.85 | 40.61 | 41.57 | 3,005,863 | +0.96(+2.37%) |
Nov 02, 2020 | 40.12 | 40.88 | 39.62 | 40.60 | 3,087,753 | +1.34(+3.41%) |
Oct 30, 2020 | 39.74 | 40.36 | 39.02 | 39.27 | 2,943,627 | -0.63(-1.57%) |
Oct 29, 2020 | 40.61 | 40.98 | 39.46 | 39.89 | 2,167,941 | -0.51(-1.26%) |
Oct 28, 2020 | 38.84 | 40.89 | 38.46 | 40.40 | 3,853,936 | +0.59(+1.48%) |
Oct 27, 2020 | 40.79 | 41.24 | 39.43 | 39.81 | 3,530,982 | -1.04(-2.55%) |
Oct 26, 2020 | 42.44 | 42.63 | 40.37 | 40.85 | 3,607,104 | -1.52(-3.59%) |
Oct 23, 2020 | 41.83 | 42.48 | 41.20 | 42.38 | 4,758,260 | +1.30(+3.17%) |
Oct 22, 2020 | 42.49 | 43.61 | 40.53 | 41.08 | 6,363,745 | -2.50(-5.75%) |
Oct 21, 2020 | 45.16 | 45.23 | 43.16 | 43.58 | 4,338,096 | -1.68(-3.70%) |
Oct 20, 2020 | 45.16 | 45.83 | 44.74 | 45.26 | 3,179,864 | +0.54(+1.21%) |
Oct 19, 2020 | 46.24 | 46.55 | 44.29 | 44.72 | 3,366,712 | -1.28(-2.79%) |
Oct 16, 2020 | 47.13 | 47.76 | 45.87 | 46.00 | 2,675,600 | -1.11(-2.35%) |
Oct 15, 2020 | 45.85 | 47.27 | 45.77 | 47.11 | 1,510,146 | +0.60(+1.28%) |
Oct 14, 2020 | 46.90 | 47.13 | 46.24 | 46.51 | 1,827,844 | -0.09(-0.19%) |
Oct 13, 2020 | 46.95 | 47.15 | 46.05 | 46.60 | 2,196,920 | -1.07(-2.24%) |
Oct 12, 2020 | 47.52 | 47.75 | 46.80 | 47.67 | 2,154,636 | +0.48(+1.02%) |
Oct 09, 2020 | 47.50 | 47.88 | 46.88 | 47.18 | 1,942,106 | +0.01(+0.02%) |
Oct 08, 2020 | 46.40 | 47.48 | 46.23 | 47.17 | 2,796,911 | +1.77(+3.90%) |
Oct 07, 2020 | 45.65 | 46.21 | 45.13 | 45.40 | 1,681,439 | +0.49(+1.09%) |
Oct 06, 2020 | 45.97 | 46.26 | 44.69 | 44.91 | 2,096,212 | -1.06(-2.31%) |
Oct 05, 2020 | 45.87 | 46.54 | 44.83 | 45.97 | 2,662,330 | +0.18(+0.40%) |
Oct 02, 2020 | 44.81 | 46.05 | 44.77 | 45.79 | 2,080,169 | +0.07(+0.15%) |
Oct 01, 2020 | 45.13 | 45.75 | 44.28 | 45.72 | 2,957,488 | +1.13(+2.53%) |
Sep 30, 2020 | 44.04 | 45.33 | 43.84 | 44.59 | 4,733,883 | +0.98(+2.25%) |
Sep 29, 2020 | 44.49 | 44.66 | 43.41 | 43.61 | 1,897,588 | -0.47(-1.07%) |
Sep 28, 2020 | 43.29 | 44.14 | 42.94 | 44.08 | 1,621,196 | +1.69(+3.98%) |
Sep 25, 2020 | 42.25 | 42.70 | 41.74 | 42.40 | 1,253,561 | -0.33(-0.77%) |
Sep 24, 2020 | 42.19 | 43.37 | 41.38 | 42.72 | 2,118,247 | +0.49(+1.16%) |
Sep 23, 2020 | 44.21 | 44.52 | 42.17 | 42.23 | 2,102,154 | -1.96(-4.43%) |
Sep 22, 2020 | 43.14 | 44.26 | 42.84 | 44.19 | 2,368,791 | +1.21(+2.82%) |
Sep 21, 2020 | 42.38 | 43.05 | 41.65 | 42.97 | 2,669,745 | -0.36(-0.82%) |
Sep 18, 2020 | 43.56 | 44.23 | 42.81 | 43.33 | 5,861,096 | -0.35(-0.79%) |
Sep 17, 2020 | 44.11 | 44.59 | 43.27 | 43.68 | 2,302,085 | -1.21(-2.70%) |
Sep 16, 2020 | 43.83 | 45.33 | 43.62 | 44.89 | 2,628,756 | +1.60(+3.71%) |
Sep 15, 2020 | 43.77 | 44.56 | 43.20 | 43.28 | 2,542,176 | -0.60(-1.36%) |
Sep 14, 2020 | 44.03 | 44.07 | 43.17 | 43.88 | 2,255,267 | +0.36(+0.82%) |
Sep 11, 2020 | 43.04 | 43.74 | 42.94 | 43.52 | 2,074,329 | +0.77(+1.80%) |
Sep 10, 2020 | 43.10 | 43.70 | 42.48 | 42.76 | 2,000,336 | -0.10(-0.22%) |
Sep 09, 2020 | 42.03 | 43.24 | 41.76 | 42.85 | 2,882,470 | +1.35(+3.26%) |
Sep 08, 2020 | 40.83 | 42.57 | 40.65 | 41.50 | 3,145,693 | -0.02(-0.05%) |
Sep 04, 2020 | 42.71 | 43.17 | 40.53 | 41.52 | 3,042,176 | -0.94(-2.22%) |
Sep 03, 2020 | 44.35 | 44.46 | 41.96 | 42.46 | 2,515,465 | -1.87(-4.23%) |
Sep 02, 2020 | 44.48 | 44.60 | 43.01 | 44.33 | 1,930,254 | +0.09(+0.20%) |
Sep 01, 2020 | 42.78 | 44.25 | 42.53 | 44.24 | 2,420,178 | +1.40(+3.27%) |
Aug 31, 2020 | 43.69 | 43.69 | 42.48 | 42.84 | 2,551,048 | -0.70(-1.61%) |
Aug 28, 2020 | 44.22 | 44.60 | 43.42 | 43.54 | 2,452,767 | -0.41(-0.94%) |
Aug 27, 2020 | 44.76 | 45.16 | 43.94 | 43.96 | 2,908,375 | -0.52(-1.17%) |
Aug 26, 2020 | 45.39 | 45.53 | 44.43 | 44.48 | 2,466,425 | -0.86(-1.89%) |
Aug 25, 2020 | 46.12 | 46.12 | 44.72 | 45.33 | 2,263,064 | -0.42(-0.92%) |
Aug 24, 2020 | 45.72 | 46.02 | 45.05 | 45.75 | 2,180,627 | +0.13(+0.29%) |
Aug 21, 2020 | 44.55 | 45.77 | 44.37 | 45.62 | 2,088,484 | +1.10(+2.46%) |
Aug 20, 2020 | 43.92 | 45.04 | 43.76 | 44.52 | 2,219,826 | +0.16(+0.37%) |
Aug 19, 2020 | 44.52 | 44.77 | 43.96 | 44.36 | 2,085,249 | -0.42(-0.94%) |
Aug 18, 2020 | 45.57 | 45.57 | 44.65 | 44.78 | 3,340,892 | +0.17(+0.39%) |
Aug 17, 2020 | 43.57 | 44.83 | 43.43 | 44.61 | 3,602,411 | +1.31(+3.02%) |
Aug 14, 2020 | 43.39 | 43.48 | 43.04 | 43.30 | 2,290,505 | -0.43(-0.99%) |
Aug 13, 2020 | 43.46 | 44.04 | 42.84 | 43.74 | 2,374,884 | +0.08(+0.18%) |
Aug 12, 2020 | 42.99 | 43.96 | 42.61 | 43.66 | 2,381,846 | +1.03(+2.41%) |
Aug 11, 2020 | 43.85 | 44.25 | 42.42 | 42.63 | 3,429,660 | -0.76(-1.75%) |
Aug 10, 2020 | 42.74 | 44.35 | 42.48 | 43.39 | 3,566,535 | +0.86(+2.03%) |
Aug 07, 2020 | 42.49 | 42.87 | 41.86 | 42.52 | 2,546,127 | -0.44(-1.03%) |
Aug 06, 2020 | 42.71 | 43.19 | 42.52 | 42.97 | 1,904,663 | +0.20(+0.47%) |
Aug 05, 2020 | 42.55 | 43.01 | 42.12 | 42.76 | 1,973,090 | +0.36(+0.84%) |
Aug 04, 2020 | 42.13 | 42.63 | 41.91 | 42.41 | 2,454,608 | +0.11(+0.25%) |
Aug 03, 2020 | 42.15 | 42.89 | 41.88 | 42.30 | 2,356,822 | +0.41(+0.99%) |
Jul 31, 2020 | 42.14 | 42.14 | 40.84 | 41.89 | 2,804,768 | -0.26(-0.62%) |
Jul 30, 2020 | 42.15 | 42.65 | 41.77 | 42.15 | 2,334,225 | -0.80(-1.86%) |
Jul 29, 2020 | 41.95 | 42.99 | 41.91 | 42.95 | 2,865,230 | +1.16(+2.78%) |
Jul 28, 2020 | 42.80 | 43.22 | 41.73 | 41.78 | 4,852,540 | -0.72(-1.70%) |
Jul 27, 2020 | 41.68 | 42.66 | 40.90 | 42.51 | 5,174,683 | +1.56(+3.80%) |
Jul 24, 2020 | 40.14 | 41.23 | 39.10 | 40.95 | 5,449,772 | +1.28(+3.22%) |
Jul 23, 2020 | 40.28 | 42.27 | 39.14 | 39.67 | 9,447,118 | +1.78(+4.69%) |
Jul 22, 2020 | 36.47 | 38.18 | 36.23 | 37.89 | 4,263,015 | +1.67(+4.62%) |
Jul 21, 2020 | 35.60 | 36.39 | 35.33 | 36.22 | 3,167,474 | +0.12(+0.32%) |
Jul 20, 2020 | 35.70 | 36.33 | 35.29 | 36.11 | 4,039,552 | +0.27(+0.75%) |
Jul 17, 2020 | 36.01 | 36.45 | 35.52 | 35.84 | 4,529,178 | +0.53(+1.50%) |
Jul 16, 2020 | 34.57 | 35.55 | 34.24 | 35.31 | 3,431,834 | +0.55(+1.58%) |
Jul 15, 2020 | 35.05 | 35.10 | 33.86 | 34.76 | 2,923,731 | +0.70(+2.06%) |
Jul 14, 2020 | 32.42 | 34.10 | 32.39 | 34.06 | 2,986,155 | +1.50(+4.60%) |
Jul 13, 2020 | 33.77 | 34.09 | 32.53 | 32.56 | 3,455,453 | -1.08(-3.20%) |
Jul 10, 2020 | 32.73 | 33.68 | 32.66 | 33.64 | 2,708,909 | +1.09(+3.34%) |
Jul 09, 2020 | 34.14 | 34.20 | 32.31 | 32.55 | 3,237,879 | -1.34(-3.94%) |
Jul 08, 2020 | 32.84 | 34.13 | 32.70 | 33.89 | 3,504,141 | +1.30(+3.98%) |
Jul 07, 2020 | 32.31 | 33.16 | 32.26 | 32.59 | 4,278,742 | -0.17(-0.53%) |
Jul 06, 2020 | 32.38 | 32.97 | 32.12 | 32.76 | 2,861,221 | +1.17(+3.71%) |
Jul 02, 2020 | 32.41 | 32.79 | 31.44 | 31.59 | 2,599,521 | -0.10(-0.30%) |
Jul 01, 2020 | 32.83 | 32.92 | 31.67 | 31.69 | 3,146,187 | -1.01(-3.09%) |
Jun 30, 2020 | 32.28 | 32.91 | 31.75 | 32.70 | 2,715,989 | +0.51(+1.58%) |
Jun 29, 2020 | 30.99 | 32.52 | 30.31 | 32.19 | 3,153,501 | +1.51(+4.92%) |
Jun 26, 2020 | 31.07 | 31.22 | 30.59 | 30.68 | 5,102,975 | -0.62(-2.00%) |
Jun 25, 2020 | 31.57 | 32.23 | 30.63 | 31.30 | 6,668,309 | -1.21(-3.72%) |
Jun 24, 2020 | 33.26 | 33.30 | 31.46 | 32.51 | 3,581,493 | -1.23(-3.64%) |
Jun 23, 2020 | 34.21 | 34.33 | 33.28 | 33.74 | 2,385,976 | +0.05(+0.14%) |
Jun 22, 2020 | 33.19 | 33.79 | 32.71 | 33.70 | 3,167,238 | +0.38(+1.15%) |
Jun 19, 2020 | 35.07 | 35.07 | 33.10 | 33.31 | 4,936,758 | -0.90(-2.64%) |
Jun 18, 2020 | 34.50 | 35.07 | 34.14 | 34.21 | 2,543,597 | -0.76(-2.17%) |
Jun 17, 2020 | 35.46 | 35.72 | 34.78 | 34.97 | 2,945,122 | -0.12(-0.36%) |
Jun 16, 2020 | 35.92 | 36.05 | 34.02 | 35.10 | 4,662,347 | +0.78(+2.27%) |
Jun 15, 2020 | 31.36 | 34.43 | 31.18 | 34.32 | 4,727,322 | +1.76(+5.40%) |
Jun 12, 2020 | 33.19 | 33.76 | 31.56 | 32.56 | 4,652,409 | +0.94(+2.98%) |
Jun 11, 2020 | 33.18 | 33.84 | 31.61 | 31.62 | 4,399,837 | -3.16(-9.09%) |
Jun 10, 2020 | 34.20 | 35.36 | 33.25 | 34.78 | 5,025,284 | +0.46(+1.34%) |
Jun 09, 2020 | 34.45 | 34.90 | 34.05 | 34.32 | 3,581,919 | -0.79(-2.26%) |
Jun 08, 2020 | 35.74 | 37.13 | 34.66 | 35.12 | 3,209,728 | -0.05(-0.14%) |
Jun 05, 2020 | 35.21 | 35.90 | 34.48 | 35.16 | 4,712,422 | +1.64(+4.88%) |
Jun 04, 2020 | 34.14 | 34.95 | 33.33 | 33.53 | 3,927,037 | -0.93(-2.70%) |
Jun 03, 2020 | 33.92 | 34.67 | 33.59 | 34.46 | 2,942,257 | +1.18(+3.54%) |
Jun 02, 2020 | 32.94 | 33.40 | 32.80 | 33.28 | 2,452,507 | +0.40(+1.22%) |
Jun 01, 2020 | 32.70 | 33.82 | 32.39 | 32.88 | 2,918,773 | +0.34(+1.06%) |
May 29, 2020 | 32.66 | 33.67 | 32.21 | 32.53 | 5,963,442 | -0.42(-1.28%) |
May 28, 2020 | 35.35 | 35.53 | 32.77 | 32.95 | 3,852,100 | -1.95(-5.60%) |
May 27, 2020 | 33.97 | 34.93 | 33.00 | 34.91 | 4,122,327 | +2.02(+6.14%) |
May 26, 2020 | 33.52 | 33.92 | 32.70 | 32.88 | 4,820,359 | +0.99(+3.09%) |
May 22, 2020 | 31.61 | 32.14 | 31.02 | 31.90 | 2,909,093 | +0.59(+1.90%) |
May 21, 2020 | 29.97 | 31.53 | 29.94 | 31.30 | 4,702,951 | +1.21(+4.01%) |
May 20, 2020 | 30.61 | 31.03 | 29.55 | 30.10 | 5,365,646 | +0.04(+0.13%) |
May 19, 2020 | 29.67 | 31.04 | 29.02 | 30.06 | 4,162,483 | +0.25(+0.84%) |
May 18, 2020 | 28.13 | 30.14 | 27.94 | 29.81 | 4,703,381 | +3.27(+12.30%) |
May 15, 2020 | 25.94 | 26.82 | 25.61 | 26.55 | 2,863,876 | +0.12(+0.47%) |
May 14, 2020 | 25.42 | 26.54 | 24.99 | 26.42 | 4,441,547 | +0.39(+1.51%) |
May 13, 2020 | 26.67 | 26.67 | 25.40 | 26.03 | 5,620,089 | -0.87(-3.24%) |
May 12, 2020 | 28.25 | 28.40 | 26.84 | 26.90 | 3,645,702 | -1.27(-4.52%) |
May 11, 2020 | 27.96 | 28.71 | 27.33 | 28.17 | 4,017,510 | -0.44(-1.54%) |
May 08, 2020 | 27.62 | 28.81 | 27.26 | 28.61 | 3,311,028 | +1.63(+6.03%) |
May 07, 2020 | 26.94 | 27.45 | 26.73 | 26.99 | 4,717,177 | +0.53(+1.99%) |
May 06, 2020 | 26.77 | 27.03 | 26.06 | 26.46 | 4,087,462 | -0.16(-0.61%) |
May 05, 2020 | 26.61 | 27.18 | 26.39 | 26.62 | 3,937,062 | +0.51(+1.94%) |
May 04, 2020 | 25.58 | 26.40 | 25.10 | 26.11 | 4,467,259 | +0.03(+0.11%) |
May 01, 2020 | 26.25 | 26.60 | 25.60 | 26.09 | 4,253,575 | -0.99(-3.64%) |
Apr 30, 2020 | 28.22 | 28.24 | 26.84 | 27.07 | 6,414,648 | -1.93(-6.67%) |
Apr 29, 2020 | 28.59 | 29.52 | 28.57 | 29.01 | 6,133,476 | +1.25(+4.48%) |
Apr 28, 2020 | 27.76 | 28.77 | 27.23 | 27.76 | 8,438,080 | +1.68(+6.42%) |
Apr 27, 2020 | 24.93 | 26.33 | 24.77 | 26.09 | 4,583,323 | +1.53(+6.24%) |
Apr 24, 2020 | 23.01 | 24.76 | 23.01 | 24.55 | 5,242,382 | +1.70(+7.42%) |
Apr 23, 2020 | 22.34 | 24.09 | 22.20 | 22.86 | 4,235,431 | -0.19(-0.83%) |
Apr 22, 2020 | 23.85 | 23.98 | 22.98 | 23.05 | 3,924,390 | -0.11(-0.45%) |
Apr 21, 2020 | 22.50 | 23.68 | 22.33 | 23.16 | 4,806,522 | -0.12(-0.53%) |
Apr 20, 2020 | 23.55 | 24.04 | 22.96 | 23.28 | 5,747,761 | -1.16(-4.74%) |
Apr 17, 2020 | 24.43 | 25.45 | 23.92 | 24.44 | 5,583,959 | +1.20(+5.15%) |
Apr 16, 2020 | 22.90 | 23.62 | 22.46 | 23.24 | 5,380,968 | +0.45(+1.97%) |
Apr 15, 2020 | 23.32 | 23.54 | 22.56 | 22.79 | 4,346,490 | -1.80(-7.32%) |
Apr 14, 2020 | 24.53 | 24.99 | 23.69 | 24.59 | 4,747,251 | +0.84(+3.55%) |
Apr 13, 2020 | 24.94 | 25.03 | 22.97 | 23.75 | 4,744,641 | -1.47(-5.85%) |
Apr 09, 2020 | 25.69 | 26.71 | 24.79 | 25.22 | 4,193,217 | +0.79(+3.21%) |
Apr 08, 2020 | 22.59 | 24.71 | 22.16 | 24.44 | 6,211,619 | +2.38(+10.81%) |
Apr 07, 2020 | 22.57 | 23.38 | 21.45 | 22.05 | 8,285,965 | +1.27(+6.13%) |
Apr 06, 2020 | 19.81 | 21.00 | 19.31 | 20.78 | 5,148,172 | +2.66(+14.69%) |
Apr 03, 2020 | 18.67 | 19.09 | 17.51 | 18.12 | 5,867,893 | -0.83(-4.40%) |
Apr 02, 2020 | 19.73 | 20.37 | 18.55 | 18.95 | 6,675,413 | -0.97(-4.86%) |
Apr 01, 2020 | 20.00 | 20.47 | 19.68 | 19.92 | 6,527,032 | -1.46(-6.81%) |
Mar 31, 2020 | 22.45 | 22.62 | 21.22 | 21.37 | 5,384,217 | -1.38(-6.06%) |
Mar 30, 2020 | 23.11 | 23.27 | 21.88 | 22.75 | 3,986,819 | -0.73(-3.10%) |
Mar 27, 2020 | 23.47 | 24.63 | 22.81 | 23.48 | 5,830,300 | -1.14(-4.63%) |
Mar 26, 2020 | 23.67 | 24.75 | 23.10 | 24.62 | 5,603,901 | +1.43(+6.15%) |
Mar 25, 2020 | 21.68 | 24.13 | 20.76 | 23.19 | 7,107,591 | +2.05(+9.69%) |
Mar 24, 2020 | 18.22 | 21.54 | 18.16 | 21.14 | 6,288,900 | +4.16(+24.46%) |
Mar 23, 2020 | 18.05 | 18.67 | 16.39 | 16.99 | 11,184,795 | -1.94(-10.27%) |
Mar 20, 2020 | 19.18 | 20.16 | 18.19 | 18.93 | 12,463,738 | +0.23(+1.23%) |
Mar 19, 2020 | 18.36 | 20.54 | 17.43 | 18.70 | 7,620,318 | +0.07(+0.36%) |
Mar 18, 2020 | 20.03 | 20.94 | 16.77 | 18.64 | 9,151,422 | -3.48(-15.72%) |
Mar 17, 2020 | 23.55 | 24.04 | 20.91 | 22.11 | 8,248,796 | -0.95(-4.11%) |
Mar 16, 2020 | 22.41 | 24.34 | 22.41 | 23.06 | 6,797,167 | -6.18(-21.13%) |
Mar 13, 2020 | 30.71 | 31.30 | 27.38 | 29.24 | 6,838,948 | +0.04(+0.13%) |
Mar 12, 2020 | 31.21 | 31.53 | 27.32 | 29.20 | 6,340,156 | -4.53(-13.43%) |
Mar 11, 2020 | 36.64 | 36.90 | 33.68 | 33.73 | 6,964,224 | -4.09(-10.83%) |
Mar 10, 2020 | 37.75 | 38.26 | 35.81 | 37.82 | 4,281,202 | +0.95(+2.59%) |
Mar 09, 2020 | 37.21 | 37.90 | 35.18 | 36.87 | 5,642,092 | -2.74(-6.92%) |
Mar 06, 2020 | 39.47 | 40.11 | 38.47 | 39.61 | 4,198,388 | -1.39(-3.40%) |
Mar 05, 2020 | 41.60 | 42.12 | 40.68 | 41.00 | 4,514,245 | -1.39(-3.29%) |
Mar 04, 2020 | 40.82 | 42.46 | 40.82 | 42.39 | 6,289,610 | +2.13(+5.29%) |
Mar 03, 2020 | 40.08 | 41.47 | 39.31 | 40.26 | 6,068,822 | +0.61(+1.54%) |
Mar 02, 2020 | 38.64 | 39.84 | 37.83 | 39.65 | 6,160,239 | +1.29(+3.36%) |
Feb 28, 2020 | 38.72 | 39.61 | 37.33 | 38.37 | 9,968,499 | -1.47(-3.69%) |
Feb 27, 2020 | 39.56 | 41.35 | 39.04 | 39.84 | 5,065,274 | -0.31(-0.78%) |
Feb 26, 2020 | 40.72 | 41.75 | 40.02 | 40.15 | 4,796,130 | -1.22(-2.95%) |
Feb 25, 2020 | 43.21 | 43.32 | 41.36 | 41.37 | 3,069,802 | -1.81(-4.20%) |
Feb 24, 2020 | 43.52 | 43.90 | 43.07 | 43.19 | 3,305,774 | -1.11(-2.50%) |
Feb 21, 2020 | 44.57 | 44.97 | 44.26 | 44.29 | 2,204,918 | -0.25(-0.56%) |
Feb 20, 2020 | 44.36 | 44.68 | 43.68 | 44.54 | 4,204,026 | +0.11(+0.26%) |
Feb 19, 2020 | 44.92 | 45.21 | 44.40 | 44.43 | 3,182,190 | -0.10(-0.21%) |
Feb 18, 2020 | 44.32 | 44.87 | 44.14 | 44.52 | 2,496,506 | -0.04(-0.09%) |
Feb 14, 2020 | 44.82 | 44.86 | 44.27 | 44.56 | 1,942,755 | +0.00(+0.00%) |
Feb 13, 2020 | 44.38 | 44.86 | 44.27 | 44.56 | 2,930,500 | -0.01(-0.02%) |
Feb 12, 2020 | 44.79 | 45.02 | 44.24 | 44.57 | 2,081,393 | -0.27(-0.60%) |
Feb 11, 2020 | 44.54 | 45.00 | 44.25 | 44.84 | 2,471,443 | +0.31(+0.69%) |
Feb 10, 2020 | 44.20 | 44.61 | 44.14 | 44.53 | 2,266,943 | +0.53(+1.21%) |
Feb 07, 2020 | 43.64 | 44.22 | 43.43 | 44.00 | 3,493,312 | +0.58(+1.34%) |
Feb 06, 2020 | 43.53 | 43.81 | 43.19 | 43.41 | 3,897,994 | +0.21(+0.49%) |
Feb 05, 2020 | 42.08 | 43.22 | 41.72 | 43.20 | 3,116,251 | +1.14(+2.70%) |
Feb 04, 2020 | 42.76 | 42.86 | 42.05 | 42.07 | 4,551,594 | -0.55(-1.30%) |
Feb 03, 2020 | 42.76 | 43.02 | 42.49 | 42.62 | 2,950,650 | +0.01(+0.02%) |
Jan 31, 2020 | 43.79 | 43.96 | 42.55 | 42.61 | 4,379,765 | -0.98(-2.25%) |
Jan 30, 2020 | 43.90 | 44.29 | 43.39 | 43.60 | 3,460,578 | -0.31(-0.72%) |
Jan 29, 2020 | 44.86 | 44.96 | 42.80 | 43.91 | 6,281,990 | -0.79(-1.77%) |
Jan 28, 2020 | 43.25 | 45.14 | 42.08 | 44.70 | 9,636,876 | +2.42(+5.73%) |
Jan 27, 2020 | 41.37 | 42.42 | 41.32 | 42.28 | 5,477,555 | +0.56(+1.35%) |
Jan 24, 2020 | 41.95 | 42.29 | 41.50 | 41.72 | 4,345,606 | -0.13(-0.32%) |
Jan 23, 2020 | 40.96 | 42.14 | 40.93 | 41.85 | 4,049,615 | +0.93(+2.26%) |
Jan 22, 2020 | 40.68 | 41.21 | 40.35 | 40.92 | 2,711,751 | +0.32(+0.80%) |
Jan 21, 2020 | 39.96 | 40.70 | 39.85 | 40.60 | 3,579,089 | +0.72(+1.79%) |
Jan 17, 2020 | 39.98 | 40.29 | 39.79 | 39.88 | 2,433,552 | +0.12(+0.31%) |
Jan 16, 2020 | 39.54 | 39.84 | 39.42 | 39.76 | 2,135,128 | +0.33(+0.85%) |
Jan 15, 2020 | 39.13 | 39.70 | 38.98 | 39.42 | 2,866,647 | +0.35(+0.90%) |
Jan 14, 2020 | 38.65 | 39.17 | 38.57 | 39.07 | 3,324,068 | +0.49(+1.26%) |
Jan 13, 2020 | 38.15 | 38.62 | 38.14 | 38.59 | 3,131,334 | +0.42(+1.10%) |
Jan 10, 2020 | 37.75 | 38.58 | 37.60 | 38.17 | 3,152,248 | +0.17(+0.45%) |
Jan 09, 2020 | 38.17 | 38.39 | 37.76 | 37.99 | 3,916,457 | -0.11(-0.30%) |
Jan 08, 2020 | 38.30 | 38.63 | 38.10 | 38.11 | 5,725,447 | +0.34(+0.91%) |
Jan 07, 2020 | 37.72 | 37.99 | 37.41 | 37.76 | 5,178,123 | +0.25(+0.66%) |
Jan 06, 2020 | 37.32 | 37.76 | 37.22 | 37.52 | 2,248,334 | +0.28(+0.74%) |
Jan 03, 2020 | 36.73 | 37.30 | 36.56 | 37.24 | 2,731,865 | +0.32(+0.88%) |
Jan 02, 2020 | 37.10 | 37.20 | 36.58 | 36.91 | 2,147,324 | -0.11(-0.31%) |
Dec 31, 2019 | 36.85 | 37.16 | 36.82 | 37.03 | 1,926,828 | +0.00(+0.00%) |
Dec 30, 2019 | 36.93 | 37.09 | 36.65 | 37.03 | 1,703,641 | +0.01(+0.03%) |
Dec 27, 2019 | 37.34 | 37.34 | 36.91 | 37.02 | 2,151,480 | -0.18(-0.49%) |
Dec 26, 2019 | 37.42 | 37.50 | 36.96 | 37.20 | 1,982,003 | -0.16(-0.43%) |
Dec 24, 2019 | 37.22 | 37.49 | 37.17 | 37.36 | 1,410,779 | +0.24(+0.64%) |
Dec 23, 2019 | 37.82 | 37.95 | 37.04 | 37.12 | 2,258,501 | -0.69(-1.82%) |
Dec 20, 2019 | 36.96 | 37.87 | 36.83 | 37.81 | 8,010,446 | +0.97(+2.64%) |
Dec 19, 2019 | 37.03 | 37.33 | 36.56 | 36.84 | 6,452,875 | -0.31(-0.82%) |
Dec 18, 2019 | 37.81 | 38.03 | 36.94 | 37.14 | 5,112,111 | -0.60(-1.59%) |
Dec 17, 2019 | 38.07 | 38.55 | 37.72 | 37.75 | 2,852,179 | -0.33(-0.88%) |
Dec 16, 2019 | 38.42 | 38.55 | 37.86 | 38.08 | 3,043,418 | -0.34(-0.89%) |
Dec 13, 2019 | 37.77 | 38.48 | 37.65 | 38.42 | 3,040,552 | +0.71(+1.89%) |
Dec 12, 2019 | 38.64 | 38.78 | 37.69 | 37.71 | 2,653,010 | -1.03(-2.65%) |
Dec 11, 2019 | 38.24 | 38.75 | 38.03 | 38.74 | 1,690,881 | +0.42(+1.09%) |
Dec 10, 2019 | 38.18 | 38.42 | 37.86 | 38.32 | 2,323,076 | +0.10(+0.27%) |
Dec 09, 2019 | 38.21 | 38.36 | 37.97 | 38.21 | 2,165,221 | +0.10(+0.25%) |
Dec 06, 2019 | 38.51 | 38.56 | 37.69 | 38.12 | 3,838,552 | -0.13(-0.35%) |
Dec 05, 2019 | 37.56 | 38.33 | 37.44 | 38.25 | 3,261,182 | +0.77(+2.06%) |
Dec 04, 2019 | 37.50 | 37.64 | 37.08 | 37.48 | 2,991,053 | +0.02(+0.05%) |
Dec 03, 2019 | 36.93 | 37.47 | 36.78 | 37.46 | 3,461,941 | +0.22(+0.59%) |