Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.82 | 45.87 | 44.27 | 44.56 | 9,131,166 | -1.34(-2.91%) |
Nov 27, 2020 | 46.40 | 46.87 | 45.82 | 45.90 | 4,213,840 | -0.52(-1.12%) |
Nov 25, 2020 | 46.61 | 46.70 | 45.67 | 46.41 | 7,572,723 | +0.02(+0.04%) |
Nov 24, 2020 | 47.02 | 47.34 | 45.82 | 46.40 | 12,557,782 | +1.28(+2.83%) |
Nov 23, 2020 | 44.34 | 45.15 | 43.54 | 45.12 | 10,487,602 | +1.33(+3.03%) |
Nov 20, 2020 | 44.28 | 44.28 | 43.30 | 43.79 | 6,859,202 | -0.52(-1.17%) |
Nov 19, 2020 | 43.78 | 44.67 | 43.66 | 44.31 | 6,851,393 | +0.46(+1.05%) |
Nov 18, 2020 | 45.02 | 45.46 | 43.85 | 43.85 | 11,860,489 | -0.06(-0.13%) |
Nov 17, 2020 | 43.14 | 44.46 | 42.72 | 43.91 | 8,698,272 | +0.08(+0.18%) |
Nov 16, 2020 | 44.29 | 44.42 | 42.83 | 43.83 | 14,891,102 | +1.63(+3.87%) |
Nov 13, 2020 | 40.55 | 42.45 | 40.49 | 42.19 | 8,171,432 | +1.88(+4.68%) |
Nov 12, 2020 | 40.17 | 41.62 | 39.81 | 40.31 | 11,487,582 | -1.25(-3.01%) |
Nov 11, 2020 | 43.17 | 43.18 | 41.02 | 41.56 | 10,735,591 | -1.53(-3.55%) |
Nov 10, 2020 | 42.19 | 43.39 | 41.66 | 43.09 | 17,498,308 | +0.88(+2.10%) |
Nov 09, 2020 | 45.05 | 47.57 | 42.11 | 42.20 | 31,304,532 | +3.73(+9.70%) |
Nov 06, 2020 | 39.17 | 39.36 | 38.24 | 38.47 | 6,232,830 | -1.00(-2.53%) |
Nov 05, 2020 | 37.92 | 39.66 | 37.87 | 39.47 | 8,380,841 | +2.04(+5.45%) |
Nov 04, 2020 | 37.36 | 38.13 | 36.59 | 37.43 | 9,354,453 | +0.08(+0.21%) |
Nov 03, 2020 | 37.72 | 37.89 | 37.18 | 37.36 | 7,552,267 | +0.43(+1.17%) |
Nov 02, 2020 | 38.40 | 38.41 | 36.49 | 36.92 | 11,799,810 | -1.09(-2.86%) |
Oct 30, 2020 | 37.88 | 38.66 | 37.48 | 38.01 | 11,708,461 | -0.04(-0.10%) |
Oct 29, 2020 | 36.63 | 38.34 | 36.49 | 38.05 | 8,714,155 | +1.38(+3.75%) |
Oct 28, 2020 | 37.38 | 37.87 | 36.04 | 36.67 | 12,582,636 | -1.52(-3.98%) |
Oct 27, 2020 | 39.14 | 39.44 | 38.25 | 38.19 | 6,785,261 | -1.33(-3.36%) |
Oct 26, 2020 | 40.46 | 40.84 | 38.84 | 39.52 | 10,097,297 | -1.63(-3.95%) |
Oct 23, 2020 | 40.42 | 41.72 | 39.93 | 41.15 | 13,019,027 | +0.83(+2.05%) |
Oct 22, 2020 | 38.59 | 40.91 | 38.54 | 40.32 | 14,204,969 | +2.01(+5.25%) |
Oct 21, 2020 | 38.46 | 38.63 | 38.01 | 38.31 | 6,783,062 | -0.31(-0.80%) |
Oct 20, 2020 | 38.94 | 39.33 | 38.54 | 38.62 | 7,488,937 | +0.30(+0.78%) |
Oct 19, 2020 | 38.46 | 39.18 | 38.05 | 38.32 | 8,924,553 | +0.16(+0.43%) |
Oct 16, 2020 | 37.53 | 38.35 | 37.51 | 38.16 | 7,627,945 | +0.85(+2.27%) |
Oct 15, 2020 | 37.16 | 37.41 | 36.67 | 37.31 | 4,674,334 | -0.43(-1.15%) |
Oct 14, 2020 | 37.74 | 38.45 | 37.66 | 37.74 | 7,181,621 | +0.12(+0.31%) |
Oct 13, 2020 | 37.21 | 37.92 | 37.10 | 37.63 | 9,186,589 | -0.10(-0.26%) |
Oct 12, 2020 | 37.97 | 38.36 | 37.55 | 37.72 | 7,667,953 | -0.48(-1.26%) |
Oct 09, 2020 | 37.44 | 38.27 | 37.12 | 38.20 | 10,921,519 | +0.71(+1.90%) |
Oct 08, 2020 | 37.50 | 38.08 | 36.57 | 37.49 | 9,491,866 | +0.38(+1.04%) |
Oct 07, 2020 | 36.54 | 37.25 | 36.26 | 37.11 | 9,006,993 | +0.97(+2.69%) |
Oct 06, 2020 | 37.47 | 37.82 | 36.09 | 36.14 | 10,524,258 | -0.88(-2.36%) |
Oct 05, 2020 | 37.66 | 37.73 | 36.70 | 37.01 | 9,666,754 | -0.26(-0.70%) |
Oct 02, 2020 | 34.75 | 37.81 | 34.66 | 37.27 | 12,414,495 | +0.80(+2.19%) |
Oct 01, 2020 | 36.50 | 36.79 | 35.95 | 36.47 | 8,503,309 | +0.41(+1.15%) |
Sep 30, 2020 | 36.86 | 37.58 | 35.96 | 36.06 | 10,542,247 | -0.11(-0.29%) |
Sep 29, 2020 | 36.59 | 36.59 | 35.76 | 36.16 | 5,451,653 | -0.61(-1.65%) |
Sep 28, 2020 | 36.61 | 37.61 | 36.13 | 36.77 | 9,595,018 | +1.10(+3.07%) |
Sep 25, 2020 | 35.01 | 35.85 | 34.91 | 35.67 | 9,668,775 | +0.23(+0.65%) |
Sep 24, 2020 | 35.61 | 35.98 | 34.44 | 35.44 | 11,226,161 | -0.66(-1.84%) |
Sep 23, 2020 | 36.91 | 37.77 | 36.04 | 36.11 | 7,057,493 | -0.55(-1.50%) |
Sep 22, 2020 | 35.91 | 36.73 | 35.68 | 36.66 | 11,164,080 | +0.58(+1.60%) |
Sep 21, 2020 | 36.59 | 36.99 | 35.34 | 36.08 | 14,833,538 | -2.22(-5.80%) |
Sep 18, 2020 | 38.24 | 38.95 | 37.80 | 38.30 | 22,053,736 | -0.55(-1.41%) |
Sep 17, 2020 | 39.72 | 40.38 | 38.54 | 38.85 | 15,835,407 | -1.63(-4.04%) |
Sep 16, 2020 | 38.96 | 41.23 | 38.73 | 40.48 | 20,644,842 | +1.43(+3.67%) |
Sep 15, 2020 | 38.71 | 39.41 | 38.56 | 39.05 | 10,529,221 | +0.53(+1.37%) |
Sep 14, 2020 | 37.84 | 38.70 | 37.56 | 38.52 | 10,065,231 | +1.07(+2.85%) |
Sep 11, 2020 | 37.55 | 37.90 | 37.19 | 37.45 | 8,366,321 | +0.01(+0.03%) |
Sep 10, 2020 | 38.00 | 38.41 | 37.38 | 37.44 | 9,382,126 | -0.27(-0.71%) |
Sep 09, 2020 | 38.55 | 38.89 | 37.32 | 37.71 | 12,694,702 | -1.23(-3.16%) |
Sep 08, 2020 | 37.67 | 39.23 | 37.67 | 38.94 | 16,423,745 | +1.07(+2.82%) |
Sep 04, 2020 | 37.68 | 38.53 | 36.60 | 37.88 | 16,164,613 | +0.62(+1.68%) |
Sep 03, 2020 | 37.77 | 39.09 | 36.40 | 37.25 | 17,371,004 | -0.41(-1.10%) |
Sep 02, 2020 | 37.09 | 37.83 | 36.23 | 37.66 | 11,590,048 | +1.21(+3.32%) |
Sep 01, 2020 | 35.42 | 37.18 | 35.16 | 36.45 | 11,308,217 | +0.32(+0.88%) |
Aug 31, 2020 | 37.26 | 37.32 | 36.14 | 36.14 | 10,210,118 | -1.18(-3.17%) |
Aug 28, 2020 | 36.65 | 37.56 | 36.15 | 37.32 | 14,645,431 | +1.12(+3.08%) |
Aug 27, 2020 | 36.10 | 37.39 | 35.88 | 36.20 | 14,891,030 | +1.22(+3.49%) |
Aug 26, 2020 | 35.49 | 35.65 | 34.93 | 34.98 | 8,234,926 | -0.65(-1.83%) |
Aug 25, 2020 | 35.99 | 36.06 | 34.94 | 35.64 | 12,239,069 | +0.14(+0.41%) |
Aug 24, 2020 | 33.93 | 35.52 | 33.62 | 35.49 | 15,792,204 | +2.13(+6.40%) |
Aug 21, 2020 | 32.98 | 33.84 | 32.96 | 33.36 | 11,892,536 | +0.22(+0.67%) |
Aug 20, 2020 | 32.36 | 33.25 | 32.19 | 33.14 | 9,514,058 | +0.18(+0.55%) |
Aug 19, 2020 | 33.57 | 34.41 | 32.84 | 32.95 | 15,523,620 | +0.11(+0.32%) |
Aug 18, 2020 | 32.52 | 32.93 | 32.25 | 32.85 | 7,543,965 | +0.34(+1.04%) |
Aug 17, 2020 | 33.71 | 33.83 | 32.49 | 32.51 | 8,432,806 | -1.05(-3.12%) |
Aug 14, 2020 | 32.98 | 33.78 | 32.89 | 33.56 | 7,668,088 | +0.18(+0.55%) |
Aug 13, 2020 | 33.38 | 34.33 | 33.29 | 33.38 | 8,914,232 | -0.52(-1.53%) |
Aug 12, 2020 | 34.45 | 34.69 | 33.04 | 33.90 | 13,536,367 | -0.04(-0.11%) |
Aug 11, 2020 | 35.20 | 36.00 | 33.72 | 33.93 | 22,710,978 | +0.29(+0.86%) |
Aug 10, 2020 | 32.36 | 33.79 | 32.26 | 33.65 | 16,595,679 | +1.64(+5.14%) |
Aug 07, 2020 | 31.58 | 32.02 | 31.43 | 32.00 | 9,756,029 | +0.25(+0.79%) |
Aug 06, 2020 | 31.98 | 32.07 | 31.07 | 31.75 | 15,600,513 | +0.29(+0.92%) |
Aug 05, 2020 | 30.67 | 31.92 | 30.57 | 31.46 | 15,831,923 | +1.27(+4.20%) |
Aug 04, 2020 | 30.48 | 31.03 | 30.17 | 30.19 | 12,508,645 | -0.17(-0.57%) |
Aug 03, 2020 | 29.57 | 30.91 | 29.14 | 30.37 | 14,007,191 | +0.66(+2.23%) |
Jul 31, 2020 | 29.62 | 29.83 | 29.08 | 29.70 | 11,576,490 | -0.07(-0.23%) |
Jul 30, 2020 | 30.13 | 30.43 | 29.59 | 29.77 | 12,797,433 | -0.80(-2.61%) |
Jul 29, 2020 | 31.33 | 31.38 | 30.27 | 30.57 | 11,588,919 | -0.48(-1.55%) |
Jul 28, 2020 | 30.30 | 31.41 | 30.27 | 31.05 | 10,662,954 | +0.73(+2.41%) |
Jul 27, 2020 | 30.36 | 30.70 | 30.04 | 30.32 | 10,142,238 | -0.12(-0.41%) |
Jul 24, 2020 | 31.07 | 31.20 | 30.36 | 30.44 | 15,575,160 | -1.09(-3.45%) |
Jul 23, 2020 | 31.49 | 32.85 | 30.83 | 31.53 | 23,794,456 | -0.49(-1.53%) |
Jul 22, 2020 | 32.21 | 32.61 | 31.78 | 32.02 | 10,829,118 | -0.31(-0.95%) |
Jul 21, 2020 | 32.05 | 32.85 | 31.97 | 32.33 | 12,405,518 | +0.62(+1.94%) |
Jul 20, 2020 | 32.66 | 32.97 | 31.47 | 31.71 | 13,038,753 | -1.11(-3.37%) |
Jul 17, 2020 | 32.76 | 33.19 | 32.52 | 32.82 | 8,104,354 | -0.08(-0.23%) |
Jul 16, 2020 | 33.49 | 33.73 | 32.60 | 32.90 | 11,841,093 | -1.48(-4.31%) |
Jul 15, 2020 | 33.68 | 34.71 | 32.95 | 34.38 | 22,117,244 | +2.40(+7.52%) |
Jul 14, 2020 | 30.62 | 32.10 | 30.53 | 31.97 | 12,002,694 | +0.59(+1.87%) |
Jul 13, 2020 | 32.24 | 32.24 | 31.03 | 31.39 | 16,111,592 | -0.56(-1.75%) |
Jul 10, 2020 | 29.96 | 32.07 | 29.96 | 31.94 | 15,536,578 | +1.59(+5.23%) |
Jul 09, 2020 | 31.22 | 31.47 | 30.10 | 30.36 | 17,877,846 | -1.19(-3.78%) |
Jul 08, 2020 | 31.31 | 32.18 | 30.84 | 31.55 | 16,663,690 | -0.19(-0.61%) |
Jul 07, 2020 | 32.20 | 32.25 | 31.67 | 31.74 | 11,346,466 | -1.24(-3.76%) |
Jul 06, 2020 | 33.39 | 33.54 | 31.88 | 32.98 | 17,095,832 | +0.17(+0.53%) |
Jul 02, 2020 | 33.37 | 33.58 | 32.66 | 32.81 | 12,792,211 | +0.30(+0.92%) |
Jul 01, 2020 | 33.93 | 34.23 | 32.38 | 32.51 | 16,756,006 | -0.36(-1.08%) |
Jun 30, 2020 | 33.64 | 33.65 | 32.28 | 32.87 | 19,452,084 | -0.83(-2.45%) |
Jun 29, 2020 | 31.88 | 34.00 | 31.09 | 33.69 | 26,687,098 | +2.96(+9.64%) |
Jun 26, 2020 | 31.86 | 31.88 | 29.98 | 30.73 | 24,919,570 | -0.97(-3.06%) |
Jun 25, 2020 | 29.99 | 31.79 | 29.75 | 31.70 | 18,893,048 | +0.69(+2.23%) |
Jun 24, 2020 | 32.69 | 32.95 | 30.99 | 31.01 | 19,698,956 | -2.40(-7.19%) |
Jun 23, 2020 | 33.44 | 33.46 | 32.55 | 33.41 | 15,798,633 | +0.38(+1.14%) |
Jun 22, 2020 | 32.72 | 33.48 | 32.35 | 33.04 | 14,957,687 | -0.18(-0.55%) |
Jun 19, 2020 | 35.16 | 35.20 | 32.65 | 33.22 | 21,318,166 | -1.25(-3.63%) |
Jun 18, 2020 | 34.28 | 35.16 | 34.05 | 34.47 | 14,334,786 | -0.44(-1.27%) |
Jun 17, 2020 | 34.85 | 35.39 | 34.30 | 34.91 | 19,450,046 | -0.25(-0.71%) |
Jun 16, 2020 | 37.03 | 37.15 | 34.15 | 35.16 | 31,489,374 | +0.22(+0.63%) |
Jun 15, 2020 | 32.50 | 35.50 | 32.32 | 34.94 | 24,673,884 | +0.45(+1.31%) |
Jun 12, 2020 | 34.67 | 35.57 | 32.99 | 34.49 | 27,996,206 | +2.92(+9.26%) |
Jun 11, 2020 | 31.67 | 33.82 | 31.25 | 31.57 | 29,645,806 | -4.14(-11.60%) |
Jun 10, 2020 | 34.63 | 36.73 | 33.42 | 35.71 | 39,445,668 | -0.84(-2.29%) |
Jun 09, 2020 | 36.89 | 37.32 | 35.17 | 36.55 | 27,767,496 | -2.48(-6.36%) |
Jun 08, 2020 | 38.60 | 39.05 | 37.21 | 39.03 | 32,550,248 | +2.32(+6.31%) |
Jun 05, 2020 | 40.37 | 40.72 | 36.13 | 36.71 | 56,458,944 | -0.09(-0.24%) |
Jun 04, 2020 | 36.34 | 38.23 | 35.19 | 36.80 | 56,340,660 | +1.78(+5.08%) |
Jun 03, 2020 | 33.72 | 35.53 | 33.56 | 35.02 | 27,638,504 | +1.87(+5.63%) |
Jun 02, 2020 | 33.52 | 33.85 | 32.72 | 33.15 | 23,760,158 | +0.83(+2.56%) |
Jun 01, 2020 | 31.06 | 33.08 | 30.92 | 32.33 | 21,678,782 | +1.46(+4.74%) |
May 29, 2020 | 30.27 | 31.56 | 30.00 | 30.87 | 20,553,064 | -0.43(-1.38%) |
May 28, 2020 | 32.60 | 32.79 | 31.10 | 31.30 | 25,751,294 | -1.07(-3.30%) |
May 27, 2020 | 33.29 | 33.81 | 30.19 | 32.37 | 46,672,760 | +1.10(+3.51%) |
May 26, 2020 | 30.49 | 31.67 | 30.23 | 31.27 | 42,849,344 | +3.51(+12.64%) |
May 22, 2020 | 28.62 | 28.83 | 27.22 | 27.76 | 18,259,938 | -0.70(-2.47%) |
May 21, 2020 | 28.18 | 28.96 | 27.90 | 28.46 | 23,028,824 | +0.43(+1.54%) |
May 20, 2020 | 27.38 | 28.20 | 27.09 | 28.03 | 28,326,932 | +1.40(+5.27%) |
May 19, 2020 | 27.40 | 27.74 | 25.90 | 26.63 | 37,179,548 | +0.58(+2.22%) |
May 18, 2020 | 24.76 | 26.19 | 24.57 | 26.05 | 28,265,338 | +3.10(+13.49%) |
May 15, 2020 | 23.43 | 23.91 | 22.84 | 22.95 | 19,426,260 | -0.88(-3.67%) |
May 14, 2020 | 22.48 | 23.86 | 21.61 | 23.83 | 24,081,446 | +0.58(+2.48%) |
May 13, 2020 | 24.06 | 24.14 | 22.62 | 23.25 | 23,791,918 | -1.02(-4.20%) |
May 12, 2020 | 25.18 | 25.60 | 24.17 | 24.27 | 17,529,176 | -0.82(-3.26%) |
May 11, 2020 | 25.60 | 25.83 | 24.79 | 25.09 | 21,659,788 | -1.07(-4.08%) |
May 08, 2020 | 25.04 | 26.18 | 24.91 | 26.15 | 19,921,596 | +1.68(+6.88%) |
May 07, 2020 | 24.03 | 25.26 | 23.99 | 24.47 | 25,498,922 | +0.50(+2.09%) |
May 06, 2020 | 25.53 | 25.71 | 23.82 | 23.97 | 38,428,804 | -1.43(-5.64%) |
May 05, 2020 | 26.99 | 27.05 | 25.16 | 25.40 | 38,127,748 | -1.10(-4.14%) |
May 04, 2020 | 26.18 | 26.87 | 25.48 | 26.50 | 45,160,236 | -1.61(-5.71%) |
May 01, 2020 | 29.33 | 29.77 | 27.65 | 28.11 | 37,806,624 | -1.94(-6.46%) |
Apr 30, 2020 | 29.53 | 30.47 | 29.02 | 30.05 | 64,893,304 | +0.27(+0.90%) |
Apr 29, 2020 | 28.36 | 30.58 | 28.30 | 29.78 | 104,944,304 | +1.23(+4.31%) |
Apr 28, 2020 | 28.00 | 29.31 | 27.16 | 28.55 | 56,286,016 | +0.56(+1.99%) |
Apr 27, 2020 | 28.65 | 28.76 | 27.74 | 27.99 | 14,774,016 | -0.21(-0.75%) |
Apr 24, 2020 | 29.04 | 29.26 | 27.69 | 28.20 | 15,762,874 | -0.88(-3.04%) |
Apr 23, 2020 | 28.66 | 29.59 | 28.45 | 29.09 | 12,095,783 | +0.52(+1.82%) |
Apr 22, 2020 | 29.45 | 29.63 | 27.69 | 28.57 | 16,311,510 | -0.57(-1.95%) |
Apr 21, 2020 | 28.90 | 30.03 | 28.46 | 29.14 | 13,058,128 | -0.73(-2.45%) |
Apr 20, 2020 | 29.46 | 30.27 | 28.38 | 29.87 | 15,122,683 | -0.12(-0.42%) |
Apr 17, 2020 | 31.25 | 31.68 | 29.71 | 29.99 | 20,944,714 | +0.49(+1.66%) |
Apr 16, 2020 | 30.89 | 31.11 | 29.04 | 29.50 | 18,494,234 | -2.06(-6.52%) |
Apr 15, 2020 | 33.80 | 33.90 | 31.27 | 31.56 | 20,805,040 | -1.88(-5.64%) |
Apr 14, 2020 | 33.82 | 34.66 | 33.38 | 33.44 | 9,172,064 | +0.50(+1.52%) |
Apr 13, 2020 | 35.31 | 35.31 | 32.45 | 32.94 | 9,423,498 | -2.12(-6.06%) |
Apr 09, 2020 | 34.91 | 35.88 | 33.78 | 35.07 | 10,798,595 | +2.09(+6.33%) |
Apr 08, 2020 | 32.27 | 33.44 | 31.38 | 32.98 | 9,272,018 | +1.47(+4.67%) |
Apr 07, 2020 | 32.54 | 34.07 | 31.08 | 31.51 | 14,587,825 | +1.99(+6.74%) |
Apr 06, 2020 | 30.57 | 30.73 | 28.85 | 29.52 | 14,380,497 | +0.15(+0.52%) |
Apr 03, 2020 | 30.13 | 30.65 | 28.59 | 29.37 | 10,312,203 | -0.92(-3.05%) |
Apr 02, 2020 | 30.88 | 31.58 | 29.68 | 30.29 | 8,166,636 | -0.52(-1.69%) |
Apr 01, 2020 | 32.74 | 32.89 | 30.59 | 30.81 | 8,882,644 | -3.43(-10.03%) |
Mar 31, 2020 | 33.91 | 36.03 | 33.61 | 34.24 | 8,109,852 | +0.49(+1.45%) |
Mar 30, 2020 | 34.15 | 35.72 | 33.17 | 33.75 | 7,738,651 | -1.23(-3.52%) |
Mar 27, 2020 | 38.31 | 38.59 | 34.71 | 34.98 | 8,628,913 | -4.66(-11.76%) |
Mar 26, 2020 | 39.33 | 41.89 | 38.52 | 39.65 | 9,347,281 | +1.76(+4.64%) |
Mar 25, 2020 | 39.92 | 40.13 | 35.88 | 37.89 | 16,996,194 | +1.67(+4.62%) |
Mar 24, 2020 | 36.73 | 37.63 | 34.66 | 36.21 | 13,294,641 | +3.78(+11.65%) |
Mar 23, 2020 | 30.47 | 33.16 | 29.09 | 32.43 | 9,993,757 | +1.72(+5.60%) |
Mar 20, 2020 | 30.83 | 32.65 | 28.51 | 30.71 | 13,122,088 | +1.04(+3.50%) |
Mar 19, 2020 | 33.32 | 33.70 | 29.33 | 29.67 | 18,772,958 | -4.13(-12.21%) |
Mar 18, 2020 | 34.41 | 35.02 | 28.03 | 33.80 | 14,783,146 | -2.98(-8.10%) |
Mar 17, 2020 | 36.74 | 39.13 | 34.62 | 36.78 | 8,457,506 | +0.70(+1.95%) |
Mar 16, 2020 | 35.10 | 37.93 | 34.47 | 36.08 | 16,482,163 | -3.62(-9.11%) |
Mar 13, 2020 | 37.68 | 39.69 | 34.91 | 39.69 | 14,880,567 | +5.01(+14.44%) |
Mar 12, 2020 | 37.82 | 39.04 | 34.24 | 34.68 | 17,005,216 | -6.17(-15.11%) |
Mar 11, 2020 | 42.30 | 42.67 | 40.03 | 40.86 | 10,929,789 | -2.95(-6.74%) |
Mar 10, 2020 | 43.54 | 44.09 | 40.88 | 43.81 | 9,739,688 | +2.56(+6.20%) |
Mar 09, 2020 | 41.24 | 43.86 | 41.08 | 41.25 | 9,984,664 | -2.72(-6.19%) |
Mar 06, 2020 | 41.89 | 45.00 | 41.08 | 43.97 | 11,136,064 | +0.46(+1.06%) |
Mar 05, 2020 | 43.33 | 43.94 | 42.48 | 43.51 | 11,204,759 | -1.62(-3.58%) |
Mar 04, 2020 | 44.13 | 45.25 | 43.13 | 45.13 | 9,346,549 | +1.65(+3.80%) |
Mar 03, 2020 | 45.71 | 46.53 | 43.32 | 43.47 | 7,628,153 | -1.50(-3.34%) |
Mar 02, 2020 | 44.58 | 45.19 | 42.47 | 44.97 | 9,440,176 | +0.73(+1.65%) |
Feb 28, 2020 | 43.17 | 44.80 | 43.09 | 44.24 | 12,375,207 | -0.42(-0.94%) |
Feb 27, 2020 | 45.16 | 47.14 | 43.72 | 44.67 | 10,805,212 | -2.17(-4.64%) |
Feb 26, 2020 | 47.98 | 48.35 | 46.05 | 46.84 | 9,694,649 | -0.73(-1.53%) |
Feb 25, 2020 | 52.12 | 52.20 | 47.46 | 47.57 | 9,759,072 | -4.26(-8.22%) |
Feb 24, 2020 | 52.44 | 52.67 | 51.11 | 51.83 | 7,867,113 | -2.32(-4.28%) |
Feb 21, 2020 | 54.15 | 54.41 | 53.12 | 54.15 | 2,426,705 | -0.39(-0.72%) |
Feb 20, 2020 | 54.64 | 55.09 | 54.32 | 54.54 | 3,053,382 | -0.16(-0.30%) |
Feb 19, 2020 | 55.25 | 55.31 | 54.66 | 54.70 | 2,228,076 | -0.47(-0.85%) |
Feb 18, 2020 | 55.56 | 55.88 | 54.96 | 55.17 | 3,222,272 | -0.35(-0.64%) |
Feb 14, 2020 | 56.21 | 56.35 | 55.45 | 55.53 | 2,590,817 | -0.55(-0.97%) |
Feb 13, 2020 | 55.61 | 56.22 | 55.41 | 56.07 | 2,507,421 | +0.06(+0.10%) |
Feb 12, 2020 | 55.82 | 56.18 | 55.56 | 56.02 | 2,332,399 | +0.53(+0.95%) |
Feb 11, 2020 | 55.38 | 56.12 | 55.16 | 55.49 | 2,973,798 | +0.49(+0.89%) |
Feb 10, 2020 | 54.79 | 55.07 | 54.15 | 55.00 | 3,008,873 | +0.15(+0.28%) |
Feb 07, 2020 | 55.04 | 55.28 | 54.59 | 54.85 | 2,822,370 | -0.44(-0.80%) |
Feb 06, 2020 | 54.96 | 55.57 | 54.68 | 55.29 | 4,522,512 | +0.74(+1.35%) |
Feb 05, 2020 | 54.05 | 54.82 | 53.76 | 54.55 | 3,301,799 | +1.22(+2.28%) |
Feb 04, 2020 | 53.63 | 54.00 | 53.16 | 53.33 | 3,778,556 | +0.44(+0.83%) |
Feb 03, 2020 | 53.08 | 53.38 | 52.39 | 52.89 | 4,250,121 | +0.23(+0.44%) |
Jan 31, 2020 | 53.28 | 53.56 | 52.33 | 52.66 | 5,796,428 | -0.81(-1.52%) |
Jan 30, 2020 | 52.98 | 54.09 | 52.89 | 53.48 | 5,354,091 | -1.02(-1.86%) |
Jan 29, 2020 | 55.32 | 55.74 | 54.43 | 54.49 | 6,959,078 | -0.68(-1.23%) |
Jan 28, 2020 | 54.21 | 55.30 | 54.02 | 55.17 | 6,516,744 | +1.29(+2.40%) |
Jan 27, 2020 | 52.90 | 54.27 | 52.83 | 53.88 | 8,638,216 | -0.29(-0.53%) |
Jan 24, 2020 | 53.27 | 54.18 | 52.65 | 54.17 | 8,346,636 | +1.10(+2.08%) |
Jan 23, 2020 | 50.77 | 53.12 | 49.67 | 53.07 | 7,082,808 | +1.84(+3.59%) |
Jan 22, 2020 | 51.63 | 51.99 | 51.21 | 51.23 | 5,526,971 | -0.06(-0.11%) |
Jan 21, 2020 | 52.33 | 52.75 | 50.94 | 51.29 | 7,049,232 | -1.41(-2.67%) |
Jan 17, 2020 | 53.08 | 53.15 | 52.45 | 52.69 | 4,175,666 | -0.28(-0.52%) |
Jan 16, 2020 | 53.05 | 53.33 | 52.76 | 52.97 | 3,080,211 | +0.26(+0.49%) |
Jan 15, 2020 | 52.00 | 52.77 | 51.84 | 52.71 | 4,277,281 | +0.52(+0.99%) |
Jan 14, 2020 | 52.28 | 52.85 | 52.05 | 52.20 | 5,227,553 | +0.48(+0.93%) |
Jan 13, 2020 | 51.67 | 51.80 | 51.34 | 51.72 | 4,132,633 | +0.05(+0.09%) |
Jan 10, 2020 | 52.06 | 52.11 | 51.43 | 51.67 | 4,229,431 | -0.34(-0.66%) |
Jan 09, 2020 | 52.20 | 52.51 | 51.92 | 52.01 | 4,019,975 | -0.07(-0.13%) |
Jan 08, 2020 | 51.42 | 52.36 | 51.38 | 52.08 | 4,283,478 | +0.08(+0.15%) |
Jan 07, 2020 | 52.04 | 52.11 | 51.61 | 52.00 | 3,130,405 | +0.15(+0.30%) |
Jan 06, 2020 | 51.43 | 52.26 | 51.23 | 51.85 | 4,384,932 | -0.21(-0.40%) |
Jan 03, 2020 | 51.34 | 52.13 | 50.81 | 52.06 | 3,691,474 | -0.47(-0.89%) |
Jan 02, 2020 | 52.09 | 52.56 | 51.99 | 52.53 | 3,876,208 | +0.82(+1.59%) |
Dec 31, 2019 | 51.76 | 51.84 | 51.55 | 51.71 | 3,007,778 | -0.10(-0.18%) |
Dec 30, 2019 | 52.03 | 52.11 | 51.55 | 51.80 | 2,814,838 | -0.23(-0.44%) |
Dec 27, 2019 | 52.65 | 52.68 | 51.78 | 52.03 | 3,495,416 | -0.56(-1.06%) |
Dec 26, 2019 | 52.63 | 53.01 | 52.30 | 52.59 | 2,015,692 | -0.04(-0.07%) |
Dec 24, 2019 | 52.94 | 52.99 | 52.37 | 52.63 | 1,384,616 | -0.30(-0.56%) |
Dec 23, 2019 | 52.50 | 53.73 | 52.37 | 52.92 | 8,190,729 | +0.59(+1.13%) |
Dec 20, 2019 | 51.99 | 52.40 | 51.74 | 52.33 | 8,163,837 | +0.53(+1.02%) |
Dec 19, 2019 | 51.26 | 51.92 | 51.26 | 51.80 | 4,002,347 | +0.46(+0.90%) |
Dec 18, 2019 | 52.06 | 52.24 | 51.17 | 51.34 | 4,103,458 | -0.56(-1.07%) |
Dec 17, 2019 | 52.01 | 52.79 | 51.74 | 51.90 | 4,139,905 | -0.16(-0.31%) |
Dec 16, 2019 | 52.25 | 52.61 | 52.04 | 52.06 | 3,438,679 | +0.19(+0.37%) |
Dec 13, 2019 | 52.05 | 52.54 | 51.85 | 51.87 | 2,824,353 | -0.33(-0.62%) |
Dec 12, 2019 | 52.17 | 53.09 | 51.88 | 52.20 | 4,233,115 | +0.47(+0.91%) |
Dec 11, 2019 | 52.24 | 52.54 | 51.54 | 51.73 | 5,095,941 | -0.87(-1.66%) |
Dec 10, 2019 | 52.96 | 53.24 | 52.45 | 52.60 | 2,907,482 | -0.36(-0.69%) |
Dec 09, 2019 | 53.29 | 53.41 | 52.90 | 52.96 | 2,674,694 | -0.45(-0.84%) |
Dec 06, 2019 | 53.30 | 53.73 | 53.25 | 53.41 | 2,363,908 | +0.39(+0.74%) |
Dec 05, 2019 | 53.52 | 53.64 | 52.98 | 53.02 | 2,923,986 | -0.24(-0.45%) |
Dec 04, 2019 | 53.54 | 53.99 | 53.24 | 53.26 | 3,539,794 | -0.14(-0.27%) |
Dec 03, 2019 | 53.66 | 53.79 | 53.10 | 53.40 | 3,853,593 | -0.75(-1.39%) |