Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.71 | 29.71 | 29.71 | 3,064,510 | +0.10(+0.34%) | |
Dec 30, 2020 | 29.74 | 29.95 | 29.53 | 29.60 | 3,064,510 | +0.10(+0.33%) |
Dec 29, 2020 | 30.00 | 30.17 | 29.30 | 29.51 | 3,431,500 | -0.35(-1.18%) |
Dec 28, 2020 | 30.13 | 30.30 | 29.68 | 29.86 | 3,539,805 | -0.10(-0.33%) |
Dec 24, 2020 | 29.99 | 30.30 | 29.71 | 29.96 | 2,127,500 | -0.09(-0.30%) |
Dec 23, 2020 | 30.51 | 30.63 | 29.99 | 30.05 | 5,028,570 | -0.38(-1.26%) |
Dec 22, 2020 | 29.15 | 30.67 | 29.08 | 30.43 | 7,535,945 | +1.24(+4.24%) |
Dec 21, 2020 | 28.68 | 29.47 | 28.24 | 29.19 | 6,782,015 | +0.02(+0.08%) |
Dec 18, 2020 | 27.31 | 29.29 | 27.28 | 29.17 | 15,226,500 | +1.89(+6.91%) |
Dec 17, 2020 | 26.86 | 27.30 | 26.79 | 27.28 | 5,362,735 | +0.62(+2.32%) |
Dec 16, 2020 | 26.40 | 26.98 | 26.25 | 26.67 | 4,482,755 | +0.30(+1.15%) |
Dec 15, 2020 | 26.38 | 26.40 | 25.88 | 26.36 | 5,198,520 | +0.23(+0.86%) |
Dec 14, 2020 | 25.64 | 26.44 | 25.57 | 26.14 | 5,775,900 | +0.47(+1.82%) |
Dec 11, 2020 | 25.46 | 25.71 | 25.22 | 25.67 | 5,363,500 | +0.16(+0.63%) |
Dec 10, 2020 | 24.98 | 25.60 | 24.83 | 25.51 | 5,188,550 | +0.44(+1.77%) |
Dec 09, 2020 | 26.01 | 26.16 | 24.90 | 25.07 | 6,564,800 | -1.26(-4.80%) |
Dec 08, 2020 | 25.37 | 26.37 | 25.37 | 26.33 | 5,277,445 | +0.72(+2.80%) |
Dec 07, 2020 | 25.72 | 25.88 | 25.52 | 25.62 | 3,370,695 | +0.06(+0.22%) |
Dec 04, 2020 | 25.37 | 25.71 | 25.19 | 25.56 | 3,082,500 | +0.34(+1.36%) |
Dec 03, 2020 | 24.73 | 25.50 | 24.60 | 25.22 | 6,235,685 | +0.64(+2.61%) |
Dec 02, 2020 | 24.43 | 24.65 | 24.14 | 24.58 | 3,399,135 | +0.05(+0.20%) |
Dec 01, 2020 | 24.86 | 24.86 | 24.07 | 24.53 | 4,693,820 | -0.12(-0.48%) |
Nov 30, 2020 | 24.73 | 24.82 | 24.03 | 24.65 | 8,601,015 | -0.11(-0.45%) |
Nov 27, 2020 | 24.21 | 24.82 | 24.15 | 24.76 | 3,674,500 | +0.79(+3.28%) |
Nov 25, 2020 | 23.87 | 24.29 | 23.80 | 23.97 | 4,804,500 | +0.25(+1.07%) |
Nov 24, 2020 | 23.56 | 23.78 | 23.14 | 23.72 | 7,228,860 | +0.30(+1.29%) |
Nov 23, 2020 | 23.70 | 23.80 | 23.18 | 23.42 | 4,932,185 | -0.21(-0.88%) |
Nov 20, 2020 | 23.29 | 23.91 | 23.21 | 23.62 | 5,416,000 | +0.22(+0.93%) |
Nov 19, 2020 | 23.25 | 23.57 | 23.03 | 23.41 | 4,193,040 | +0.07(+0.30%) |
Nov 18, 2020 | 24.02 | 24.10 | 23.31 | 23.34 | 5,245,590 | -0.35(-1.47%) |
Nov 17, 2020 | 23.48 | 23.93 | 23.37 | 23.68 | 4,626,805 | +0.34(+1.46%) |
Nov 16, 2020 | 23.16 | 23.46 | 23.06 | 23.34 | 4,471,100 | +0.16(+0.69%) |
Nov 13, 2020 | 23.01 | 23.23 | 22.79 | 23.18 | 4,454,500 | +0.46(+2.04%) |
Nov 12, 2020 | 23.10 | 23.33 | 22.47 | 22.72 | 4,701,515 | -0.20(-0.86%) |
Nov 11, 2020 | 22.68 | 23.06 | 22.47 | 22.92 | 4,569,870 | +0.66(+2.96%) |
Nov 10, 2020 | 23.19 | 23.27 | 21.99 | 22.26 | 8,153,335 | -1.16(-4.96%) |
Nov 09, 2020 | 23.72 | 24.59 | 23.32 | 23.42 | 8,039,240 | -0.02(-0.09%) |
Nov 06, 2020 | 23.91 | 23.91 | 23.38 | 23.44 | 5,631,000 | -0.46(-1.92%) |
Nov 05, 2020 | 23.60 | 23.98 | 23.56 | 23.90 | 5,224,880 | +0.65(+2.81%) |
Nov 04, 2020 | 22.94 | 23.57 | 22.70 | 23.25 | 6,221,110 | +0.77(+3.41%) |
Nov 03, 2020 | 22.09 | 22.77 | 21.85 | 22.48 | 6,807,610 | +0.36(+1.65%) |
Nov 02, 2020 | 22.20 | 22.29 | 21.98 | 22.12 | 7,638,310 | +0.04(+0.20%) |
Oct 30, 2020 | 23.62 | 23.62 | 21.35 | 22.07 | 21,502,500 | -1.53(-6.47%) |
Oct 29, 2020 | 23.95 | 24.19 | 23.60 | 23.60 | 7,170,520 | -0.19(-0.80%) |
Oct 28, 2020 | 24.61 | 24.63 | 23.77 | 23.79 | 7,046,015 | -1.06(-4.25%) |
Oct 27, 2020 | 24.96 | 25.12 | 24.70 | 24.85 | 6,607,110 | +0.21(+0.85%) |
Oct 26, 2020 | 25.83 | 26.14 | 24.44 | 24.64 | 7,144,815 | -1.44(-5.52%) |
Oct 23, 2020 | 25.60 | 26.08 | 25.52 | 26.08 | 4,755,500 | +0.44(+1.73%) |
Oct 22, 2020 | 26.07 | 26.13 | 25.35 | 25.63 | 3,509,800 | -0.36(-1.40%) |
Oct 21, 2020 | 26.46 | 26.52 | 25.89 | 26.00 | 6,566,680 | -0.51(-1.92%) |
Oct 20, 2020 | 26.60 | 26.99 | 26.40 | 26.50 | 7,948,900 | +0.74(+2.87%) |
Oct 19, 2020 | 26.17 | 26.70 | 25.72 | 25.76 | 3,249,190 | -0.54(-2.07%) |
Oct 16, 2020 | 26.44 | 26.58 | 26.28 | 26.31 | 5,020,000 | -0.04(-0.16%) |
Oct 15, 2020 | 25.67 | 26.51 | 25.54 | 26.35 | 6,687,845 | +0.32(+1.24%) |
Oct 14, 2020 | 26.26 | 26.56 | 25.82 | 26.03 | 6,425,735 | -0.09(-0.36%) |
Oct 13, 2020 | 25.79 | 26.32 | 25.64 | 26.12 | 6,506,560 | +0.35(+1.34%) |
Oct 12, 2020 | 25.54 | 26.11 | 25.41 | 25.78 | 6,929,750 | +0.54(+2.14%) |
Oct 09, 2020 | 24.72 | 25.40 | 24.67 | 25.24 | 6,475,000 | +0.91(+3.73%) |
Oct 08, 2020 | 24.34 | 24.59 | 24.16 | 24.33 | 3,860,290 | +0.19(+0.79%) |
Oct 07, 2020 | 23.79 | 24.20 | 23.67 | 24.14 | 5,077,525 | +0.48(+2.02%) |
Oct 06, 2020 | 23.95 | 24.26 | 23.58 | 23.66 | 5,069,310 | -0.16(-0.66%) |
Oct 05, 2020 | 23.77 | 23.93 | 23.28 | 23.82 | 8,841,920 | +0.54(+2.33%) |
Oct 02, 2020 | 23.63 | 24.35 | 23.26 | 23.28 | 5,882,500 | -0.77(-3.22%) |
Oct 01, 2020 | 23.73 | 24.19 | 23.66 | 24.05 | 6,307,970 | +0.49(+2.07%) |
Sep 30, 2020 | 23.41 | 23.73 | 23.23 | 23.56 | 6,924,265 | +0.14(+0.61%) |
Sep 29, 2020 | 23.52 | 23.76 | 23.33 | 23.42 | 5,166,670 | -0.04(-0.18%) |
Sep 28, 2020 | 23.65 | 23.70 | 23.28 | 23.46 | 4,631,250 | +0.10(+0.43%) |
Sep 25, 2020 | 23.19 | 23.49 | 22.93 | 23.36 | 4,492,000 | +0.26(+1.13%) |
Sep 24, 2020 | 22.96 | 23.36 | 22.70 | 23.10 | 5,731,935 | +0.05(+0.20%) |
Sep 23, 2020 | 23.89 | 23.96 | 22.94 | 23.05 | 5,407,790 | -0.68(-2.87%) |
Sep 22, 2020 | 23.70 | 23.77 | 23.00 | 23.74 | 5,910,090 | +0.17(+0.72%) |
Sep 21, 2020 | 23.25 | 23.66 | 23.02 | 23.57 | 6,095,140 | +0.11(+0.47%) |
Sep 18, 2020 | 23.23 | 23.54 | 22.86 | 23.46 | 7,591,000 | +0.39(+1.67%) |
Sep 17, 2020 | 22.76 | 23.17 | 22.52 | 23.07 | 7,408,350 | -0.32(-1.35%) |
Sep 16, 2020 | 23.88 | 24.16 | 23.35 | 23.39 | 5,443,365 | -0.25(-1.07%) |
Sep 15, 2020 | 24.06 | 24.06 | 23.38 | 23.64 | 3,727,840 | +0.04(+0.16%) |
Sep 14, 2020 | 23.24 | 23.72 | 23.23 | 23.60 | 4,081,025 | +0.57(+2.47%) |
Sep 11, 2020 | 23.61 | 23.81 | 22.70 | 23.03 | 4,985,500 | -0.32(-1.36%) |
Sep 10, 2020 | 23.55 | 24.12 | 23.26 | 23.35 | 6,827,680 | -0.07(-0.30%) |
Sep 09, 2020 | 23.64 | 23.64 | 22.95 | 23.42 | 4,935,860 | +0.34(+1.46%) |
Sep 08, 2020 | 22.80 | 23.63 | 22.78 | 23.08 | 7,903,180 | -0.44(-1.89%) |
Sep 04, 2020 | 24.00 | 24.34 | 22.54 | 23.53 | 11,186,500 | -0.61(-2.54%) |
Sep 03, 2020 | 26.04 | 26.10 | 23.81 | 24.14 | 12,290,030 | -2.38(-8.97%) |
Sep 02, 2020 | 26.35 | 26.66 | 26.00 | 26.52 | 6,367,710 | +0.42(+1.59%) |
Sep 01, 2020 | 26.55 | 26.88 | 25.97 | 26.10 | 6,118,220 | -0.30(-1.13%) |
Aug 31, 2020 | 26.20 | 26.46 | 25.83 | 26.40 | 9,814,805 | +0.25(+0.97%) |
Aug 28, 2020 | 26.64 | 26.85 | 26.01 | 26.15 | 6,361,000 | -0.27(-1.01%) |
Aug 27, 2020 | 27.34 | 27.34 | 26.08 | 26.41 | 8,440,175 | -1.03(-3.75%) |
Aug 26, 2020 | 26.80 | 27.73 | 26.76 | 27.44 | 6,662,625 | +0.79(+2.96%) |
Aug 25, 2020 | 26.39 | 26.68 | 26.23 | 26.66 | 4,493,425 | +0.04(+0.17%) |
Aug 24, 2020 | 26.66 | 26.91 | 25.83 | 26.61 | 5,535,110 | +0.27(+1.02%) |
Aug 21, 2020 | 26.77 | 26.86 | 26.18 | 26.34 | 4,004,000 | -0.38(-1.41%) |
Aug 20, 2020 | 26.09 | 26.79 | 25.75 | 26.72 | 4,611,025 | +0.82(+3.15%) |
Aug 19, 2020 | 25.85 | 26.15 | 25.52 | 25.90 | 6,679,630 | -0.08(-0.32%) |
Aug 18, 2020 | 26.02 | 26.27 | 25.64 | 25.98 | 4,343,625 | +0.15(+0.59%) |
Aug 17, 2020 | 25.70 | 26.09 | 25.70 | 25.83 | 4,416,840 | +0.31(+1.22%) |
Aug 14, 2020 | 25.50 | 25.68 | 25.14 | 25.52 | 4,271,500 | +0.03(+0.13%) |
Aug 13, 2020 | 25.29 | 25.72 | 25.26 | 25.49 | 5,002,390 | +0.15(+0.58%) |
Aug 12, 2020 | 25.46 | 25.65 | 25.16 | 25.34 | 5,773,385 | +0.02(+0.09%) |
Aug 11, 2020 | 25.20 | 25.63 | 24.61 | 25.32 | 10,844,005 | -0.06(-0.23%) |
Aug 10, 2020 | 26.23 | 26.56 | 25.14 | 25.38 | 8,155,545 | -0.82(-3.15%) |
Aug 07, 2020 | 26.19 | 26.34 | 25.12 | 26.20 | 20,982,500 | -1.70(-6.10%) |
Aug 06, 2020 | 28.00 | 28.16 | 27.45 | 27.90 | 8,242,515 | -0.12(-0.44%) |
Aug 05, 2020 | 28.02 | 28.16 | 27.53 | 28.02 | 6,707,930 | +0.42(+1.54%) |
Aug 04, 2020 | 27.46 | 27.77 | 27.24 | 27.60 | 5,139,250 | -0.04(-0.16%) |
Aug 03, 2020 | 28.00 | 28.28 | 27.30 | 27.64 | 7,660,525 | -0.02(-0.06%) |
Jul 31, 2020 | 27.68 | 27.70 | 27.08 | 27.66 | 4,282,000 | +0.31(+1.13%) |
Jul 30, 2020 | 27.01 | 27.65 | 26.67 | 27.35 | 4,561,110 | -0.02(-0.07%) |
Jul 29, 2020 | 26.97 | 27.57 | 26.84 | 27.37 | 3,543,215 | +0.68(+2.56%) |
Jul 28, 2020 | 27.22 | 27.38 | 26.65 | 26.68 | 4,692,595 | -0.65(-2.36%) |
Jul 27, 2020 | 26.92 | 27.40 | 26.73 | 27.33 | 3,482,300 | +0.72(+2.71%) |
Jul 24, 2020 | 26.62 | 26.87 | 26.07 | 26.61 | 4,575,000 | -0.42(-1.57%) |
Jul 23, 2020 | 26.88 | 27.68 | 26.75 | 27.03 | 7,570,835 | +0.17(+0.65%) |
Jul 22, 2020 | 27.18 | 27.48 | 26.74 | 26.86 | 8,562,770 | +0.13(+0.47%) |
Jul 21, 2020 | 27.20 | 27.24 | 26.31 | 26.73 | 6,378,440 | -0.23(-0.84%) |
Jul 20, 2020 | 25.86 | 27.03 | 25.77 | 26.96 | 6,509,435 | +1.13(+4.39%) |
Jul 17, 2020 | 25.52 | 25.93 | 25.08 | 25.82 | 6,878,000 | +0.35(+1.39%) |
Jul 16, 2020 | 25.54 | 25.70 | 24.96 | 25.47 | 8,190,545 | -0.39(-1.52%) |
Jul 15, 2020 | 26.28 | 26.31 | 24.85 | 25.86 | 14,138,330 | -1.03(-3.84%) |
Jul 14, 2020 | 26.56 | 27.28 | 25.73 | 26.90 | 13,996,650 | +0.67(+2.56%) |
Jul 13, 2020 | 29.18 | 29.32 | 26.09 | 26.22 | 16,891,464 | -2.94(-10.07%) |
Jul 10, 2020 | 30.19 | 30.19 | 29.08 | 29.16 | 6,972,500 | -0.76(-2.54%) |
Jul 09, 2020 | 29.74 | 30.39 | 29.08 | 29.92 | 13,471,240 | +0.65(+2.22%) |
Jul 08, 2020 | 27.84 | 29.35 | 27.70 | 29.27 | 12,583,655 | +1.67(+6.05%) |
Jul 07, 2020 | 27.40 | 28.15 | 27.21 | 27.60 | 7,366,530 | -0.34(-1.22%) |
Jul 06, 2020 | 27.93 | 28.53 | 27.73 | 27.94 | 6,177,965 | +0.25(+0.91%) |
Jul 02, 2020 | 28.06 | 28.19 | 27.56 | 27.69 | 4,897,500 | -0.16(-0.56%) |
Jul 01, 2020 | 27.45 | 27.97 | 27.24 | 27.84 | 6,196,060 | +0.39(+1.42%) |
Jun 30, 2020 | 26.82 | 27.53 | 26.74 | 27.45 | 6,108,460 | +0.76(+2.85%) |
Jun 29, 2020 | 26.80 | 26.88 | 25.66 | 26.69 | 7,453,965 | -0.22(-0.80%) |
Jun 26, 2020 | 27.20 | 27.30 | 26.62 | 26.91 | 6,804,000 | -0.26(-0.94%) |
Jun 25, 2020 | 26.93 | 27.36 | 26.66 | 27.17 | 5,631,365 | +0.30(+1.12%) |
Jun 24, 2020 | 27.54 | 28.16 | 26.60 | 26.87 | 9,689,895 | -0.55(-2.00%) |
Jun 23, 2020 | 28.86 | 28.90 | 27.34 | 27.41 | 10,048,965 | -1.16(-4.06%) |
Jun 22, 2020 | 27.53 | 28.85 | 27.32 | 28.57 | 12,078,790 | +1.23(+4.51%) |
Jun 19, 2020 | 27.44 | 27.67 | 26.69 | 27.34 | 17,583,000 | +0.21(+0.79%) |
Jun 18, 2020 | 27.04 | 27.40 | 26.91 | 27.13 | 5,976,070 | +0.03(+0.12%) |
Jun 17, 2020 | 27.55 | 27.77 | 26.96 | 27.10 | 5,969,535 | -0.25(-0.91%) |
Jun 16, 2020 | 27.86 | 28.00 | 27.07 | 27.35 | 6,300,405 | +0.16(+0.60%) |
Jun 15, 2020 | 25.68 | 27.46 | 25.38 | 27.18 | 10,213,080 | +1.11(+4.27%) |
Jun 12, 2020 | 26.77 | 27.15 | 25.65 | 26.07 | 5,755,500 | -0.28(-1.06%) |
Jun 11, 2020 | 27.14 | 27.59 | 26.27 | 26.35 | 6,202,800 | -1.18(-4.29%) |
Jun 10, 2020 | 27.47 | 28.00 | 27.47 | 27.53 | 5,692,980 | +0.34(+1.27%) |
Jun 09, 2020 | 27.50 | 27.54 | 27.01 | 27.18 | 6,404,750 | -0.32(-1.16%) |
Jun 08, 2020 | 27.62 | 27.85 | 27.07 | 27.50 | 7,444,490 | -0.59(-2.11%) |
Jun 05, 2020 | 27.59 | 28.33 | 27.10 | 28.10 | 7,622,000 | +0.18(+0.64%) |
Jun 04, 2020 | 28.38 | 28.66 | 27.58 | 27.92 | 5,439,430 | -0.66(-2.32%) |
Jun 03, 2020 | 29.00 | 29.14 | 28.33 | 28.58 | 5,040,265 | -0.21(-0.73%) |
Jun 02, 2020 | 29.06 | 29.17 | 27.99 | 28.79 | 6,933,525 | -0.16(-0.56%) |
Jun 01, 2020 | 27.96 | 29.33 | 27.84 | 28.95 | 10,323,240 | +1.11(+3.99%) |
May 29, 2020 | 27.16 | 27.90 | 27.06 | 27.84 | 8,674,500 | +0.91(+3.36%) |
May 28, 2020 | 26.29 | 27.50 | 25.99 | 26.93 | 8,906,315 | +0.70(+2.68%) |
May 27, 2020 | 27.45 | 27.67 | 25.66 | 26.23 | 16,801,150 | -1.28(-4.64%) |
May 26, 2020 | 28.87 | 29.10 | 27.42 | 27.51 | 10,104,160 | -1.02(-3.58%) |
May 22, 2020 | 28.67 | 28.90 | 28.25 | 28.53 | 8,558,000 | -0.25(-0.87%) |
May 21, 2020 | 28.97 | 29.20 | 28.50 | 28.78 | 6,163,460 | -0.35(-1.19%) |
May 20, 2020 | 29.52 | 29.94 | 28.70 | 29.12 | 10,851,525 | +0.16(+0.55%) |
May 19, 2020 | 28.80 | 29.51 | 28.80 | 28.96 | 5,377,455 | +0.03(+0.10%) |
May 18, 2020 | 29.77 | 29.77 | 28.81 | 28.93 | 12,556,580 | +0.25(+0.86%) |
May 15, 2020 | 27.36 | 28.81 | 27.20 | 28.69 | 7,154,500 | +1.07(+3.89%) |
May 14, 2020 | 27.02 | 27.69 | 26.96 | 27.61 | 7,274,980 | +0.18(+0.66%) |
May 13, 2020 | 27.86 | 27.97 | 26.78 | 27.43 | 7,622,185 | -0.25(-0.89%) |
May 12, 2020 | 28.38 | 28.68 | 27.68 | 27.68 | 9,550,995 | -0.41(-1.47%) |
May 11, 2020 | 27.09 | 28.47 | 26.96 | 28.09 | 13,084,345 | +0.72(+2.65%) |
May 08, 2020 | 26.85 | 27.42 | 25.73 | 27.37 | 12,845,500 | +0.34(+1.27%) |
May 07, 2020 | 24.19 | 27.37 | 24.09 | 27.02 | 26,800,814 | +4.73(+21.23%) |
May 06, 2020 | 21.98 | 22.44 | 21.81 | 22.29 | 8,784,970 | +0.58(+2.67%) |
May 05, 2020 | 21.14 | 22.03 | 21.14 | 21.71 | 5,819,900 | +0.57(+2.72%) |
May 04, 2020 | 20.85 | 21.32 | 20.81 | 21.14 | 4,877,495 | +0.27(+1.29%) |
May 01, 2020 | 21.13 | 21.38 | 20.75 | 20.87 | 4,027,500 | -0.68(-3.16%) |
Apr 30, 2020 | 21.60 | 21.83 | 21.44 | 21.55 | 4,839,075 | -0.16(-0.72%) |
Apr 29, 2020 | 21.40 | 21.84 | 21.02 | 21.70 | 5,542,340 | +0.62(+2.92%) |
Apr 28, 2020 | 21.50 | 21.57 | 20.95 | 21.09 | 11,565,440 | -0.04(-0.19%) |
Apr 27, 2020 | 20.96 | 21.23 | 20.65 | 21.13 | 5,659,620 | +0.47(+2.29%) |
Apr 24, 2020 | 20.20 | 20.70 | 19.97 | 20.65 | 6,477,500 | +0.54(+2.66%) |
Apr 23, 2020 | 20.85 | 20.94 | 19.95 | 20.12 | 11,862,845 | -0.74(-3.57%) |
Apr 22, 2020 | 20.76 | 21.04 | 20.50 | 20.86 | 6,397,765 | +0.63(+3.09%) |
Apr 21, 2020 | 22.06 | 22.09 | 19.92 | 20.24 | 17,924,260 | -2.23(-9.94%) |
Apr 20, 2020 | 22.59 | 23.00 | 22.36 | 22.47 | 7,647,780 | -0.12(-0.54%) |
Apr 17, 2020 | 22.30 | 22.61 | 21.81 | 22.59 | 7,935,000 | +0.54(+2.46%) |
Apr 16, 2020 | 22.25 | 22.35 | 21.64 | 22.05 | 7,297,190 | +0.08(+0.36%) |
Apr 15, 2020 | 21.51 | 22.15 | 21.39 | 21.97 | 8,699,025 | +0.10(+0.46%) |
Apr 14, 2020 | 21.48 | 21.97 | 21.01 | 21.87 | 8,519,280 | +0.94(+4.50%) |
Apr 13, 2020 | 20.40 | 21.03 | 20.01 | 20.93 | 10,786,760 | +0.54(+2.66%) |
Apr 09, 2020 | 21.96 | 21.96 | 20.13 | 20.39 | 12,367,500 | -1.45(-6.64%) |
Apr 08, 2020 | 21.62 | 22.04 | 21.34 | 21.84 | 6,059,785 | +0.50(+2.33%) |
Apr 07, 2020 | 22.18 | 22.40 | 21.08 | 21.34 | 19,296,500 | -0.24(-1.10%) |
Apr 06, 2020 | 20.86 | 21.72 | 20.40 | 21.58 | 13,536,360 | +1.29(+6.35%) |
Apr 03, 2020 | 20.16 | 20.47 | 19.92 | 20.29 | 9,874,000 | +0.10(+0.52%) |
Apr 02, 2020 | 20.01 | 20.40 | 19.76 | 20.18 | 17,292,694 | +0.09(+0.45%) |
Apr 01, 2020 | 19.39 | 20.48 | 19.20 | 20.09 | 15,444,880 | -0.14(-0.69%) |
Mar 31, 2020 | 20.02 | 20.80 | 19.93 | 20.23 | 14,822,265 | +0.04(+0.22%) |
Mar 30, 2020 | 19.87 | 20.37 | 19.60 | 20.19 | 10,479,385 | +0.73(+3.77%) |
Mar 27, 2020 | 19.31 | 19.98 | 18.91 | 19.46 | 14,443,000 | -0.43(-2.17%) |
Mar 26, 2020 | 19.39 | 20.30 | 19.39 | 19.89 | 13,566,155 | +0.50(+2.58%) |
Mar 25, 2020 | 19.90 | 20.51 | 19.31 | 19.39 | 15,102,390 | -0.57(-2.85%) |
Mar 24, 2020 | 18.10 | 20.16 | 18.10 | 19.96 | 26,130,210 | +2.78(+16.16%) |
Mar 23, 2020 | 17.11 | 18.10 | 17.00 | 17.18 | 17,893,944 | +0.20(+1.17%) |
Mar 20, 2020 | 17.54 | 18.78 | 16.92 | 16.98 | 20,209,500 | -0.25(-1.45%) |
Mar 19, 2020 | 15.17 | 18.25 | 15.17 | 17.23 | 23,453,774 | +1.93(+12.60%) |
Mar 18, 2020 | 14.57 | 16.42 | 14.40 | 15.30 | 17,277,720 | -0.30(-1.92%) |
Mar 17, 2020 | 15.42 | 15.98 | 15.01 | 15.60 | 18,099,520 | +0.46(+3.06%) |
Mar 16, 2020 | 14.51 | 16.35 | 14.04 | 15.14 | 15,997,495 | -1.39(-8.40%) |
Mar 13, 2020 | 16.10 | 16.90 | 15.21 | 16.53 | 14,018,500 | +1.37(+9.01%) |
Mar 12, 2020 | 16.44 | 17.06 | 15.16 | 15.16 | 14,161,955 | -2.43(-13.80%) |
Mar 11, 2020 | 17.79 | 18.39 | 17.33 | 17.59 | 12,738,355 | -0.55(-3.05%) |
Mar 10, 2020 | 18.09 | 18.67 | 17.52 | 18.14 | 17,236,220 | +0.72(+4.11%) |
Mar 09, 2020 | 18.65 | 19.52 | 17.06 | 17.43 | 19,401,200 | -2.47(-12.42%) |
Mar 06, 2020 | 20.20 | 20.57 | 19.54 | 19.90 | 17,089,500 | -0.90(-4.33%) |
Mar 05, 2020 | 20.93 | 21.48 | 20.69 | 20.80 | 6,514,280 | -0.61(-2.85%) |
Mar 04, 2020 | 21.00 | 21.43 | 20.76 | 21.41 | 7,450,855 | +0.70(+3.40%) |
Mar 03, 2020 | 22.02 | 22.10 | 20.44 | 20.71 | 11,404,750 | -1.31(-5.97%) |
Mar 02, 2020 | 20.72 | 22.04 | 20.69 | 22.02 | 14,447,180 | +1.61(+7.88%) |
Feb 28, 2020 | 19.78 | 20.81 | 19.62 | 20.41 | 17,832,500 | -0.12(-0.57%) |
Feb 27, 2020 | 20.67 | 21.31 | 20.25 | 20.53 | 17,768,170 | -0.72(-3.41%) |
Feb 26, 2020 | 21.11 | 21.65 | 21.11 | 21.25 | 8,879,170 | +0.24(+1.15%) |
Feb 25, 2020 | 21.80 | 21.95 | 20.84 | 21.01 | 13,951,630 | -0.73(-3.36%) |
Feb 24, 2020 | 21.71 | 22.12 | 21.18 | 21.74 | 8,516,225 | -1.16(-5.05%) |
Feb 21, 2020 | 23.55 | 23.56 | 22.75 | 22.90 | 4,483,500 | -0.70(-2.98%) |
Feb 20, 2020 | 23.85 | 23.99 | 23.22 | 23.60 | 5,855,170 | -0.24(-1.01%) |
Feb 19, 2020 | 24.00 | 24.17 | 23.82 | 23.84 | 3,518,025 | -0.05(-0.21%) |
Feb 18, 2020 | 23.77 | 24.25 | 23.75 | 23.89 | 14,138,425 | +0.05(+0.22%) |
Feb 14, 2020 | 23.87 | 23.92 | 23.59 | 23.84 | 4,871,500 | +0.02(+0.08%) |
Feb 13, 2020 | 23.29 | 23.85 | 23.20 | 23.82 | 4,130,145 | +0.34(+1.45%) |
Feb 12, 2020 | 23.50 | 23.70 | 23.16 | 23.48 | 4,296,005 | +0.02(+0.07%) |
Feb 11, 2020 | 23.95 | 24.04 | 23.28 | 23.46 | 5,486,995 | -0.28(-1.19%) |
Feb 10, 2020 | 23.30 | 23.80 | 23.00 | 23.75 | 6,860,250 | +0.32(+1.38%) |
Feb 07, 2020 | 23.60 | 23.99 | 22.53 | 23.42 | 10,635,500 | -0.84(-3.48%) |
Feb 06, 2020 | 23.99 | 24.36 | 23.76 | 24.27 | 9,434,015 | +0.31(+1.29%) |
Feb 05, 2020 | 24.21 | 24.30 | 23.77 | 23.96 | 6,418,410 | -0.06(-0.25%) |
Feb 04, 2020 | 23.91 | 24.07 | 23.44 | 24.02 | 5,238,665 | +0.72(+3.08%) |
Feb 03, 2020 | 23.17 | 23.50 | 23.10 | 23.30 | 4,328,195 | +0.23(+0.98%) |
Jan 31, 2020 | 23.70 | 23.74 | 22.91 | 23.07 | 14,244,000 | -0.59(-2.51%) |
Jan 30, 2020 | 23.28 | 23.68 | 23.21 | 23.67 | 4,012,185 | +0.21(+0.90%) |
Jan 29, 2020 | 23.60 | 23.77 | 23.42 | 23.45 | 4,423,370 | -0.05(-0.23%) |
Jan 28, 2020 | 23.00 | 23.54 | 22.99 | 23.51 | 5,360,660 | +0.62(+2.72%) |
Jan 27, 2020 | 22.98 | 23.16 | 22.41 | 22.89 | 6,219,430 | -0.71(-3.02%) |
Jan 24, 2020 | 23.90 | 24.06 | 23.47 | 23.60 | 5,451,000 | -0.22(-0.91%) |
Jan 23, 2020 | 23.55 | 23.91 | 23.45 | 23.81 | 7,328,025 | +0.25(+1.06%) |
Jan 22, 2020 | 24.00 | 24.09 | 23.54 | 23.56 | 4,995,990 | +0.04(+0.15%) |
Jan 21, 2020 | 23.55 | 23.66 | 23.40 | 23.53 | 4,292,075 | +0.03(+0.13%) |
Jan 17, 2020 | 23.86 | 23.90 | 23.39 | 23.50 | 5,606,000 | -0.32(-1.34%) |
Jan 16, 2020 | 23.48 | 23.85 | 23.42 | 23.82 | 4,330,655 | +0.41(+1.74%) |
Jan 15, 2020 | 23.39 | 23.55 | 23.32 | 23.41 | 4,254,925 | +0.07(+0.28%) |
Jan 14, 2020 | 23.50 | 23.53 | 23.26 | 23.34 | 3,981,085 | +0.01(+0.03%) |
Jan 13, 2020 | 23.24 | 23.35 | 22.97 | 23.34 | 4,216,280 | +0.47(+2.07%) |
Jan 10, 2020 | 22.97 | 23.06 | 22.77 | 22.86 | 3,483,000 | -0.03(-0.14%) |
Jan 09, 2020 | 23.00 | 23.16 | 22.69 | 22.90 | 5,476,275 | +0.16(+0.71%) |
Jan 08, 2020 | 22.39 | 22.88 | 22.36 | 22.73 | 6,952,755 | +0.36(+1.59%) |
Jan 07, 2020 | 22.47 | 22.50 | 22.21 | 22.38 | 3,796,395 | -0.02(-0.10%) |
Jan 06, 2020 | 22.12 | 22.47 | 21.91 | 22.40 | 7,368,905 | +0.16(+0.71%) |
Jan 03, 2020 | 21.68 | 22.31 | 21.62 | 22.24 | 6,643,500 | +0.31(+1.39%) |