Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 175.47 | 175.47 | 175.47 | 2,405,970 | +2.54(+1.47%) | |
Dec 30, 2020 | 171.68 | 177.55 | 171.68 | 172.93 | 2,405,970 | +2.73(+1.60%) |
Dec 29, 2020 | 175.49 | 176.23 | 164.30 | 170.20 | 3,146,254 | -5.29(-3.01%) |
Dec 28, 2020 | 188.45 | 189.41 | 173.67 | 175.49 | 2,697,104 | -5.90(-3.25%) |
Dec 24, 2020 | 179.76 | 184.54 | 177.48 | 181.39 | 1,062,200 | +1.07(+0.59%) |
Dec 23, 2020 | 181.40 | 184.08 | 174.21 | 180.32 | 2,533,364 | +3.05(+1.72%) |
Dec 22, 2020 | 174.99 | 186.40 | 173.00 | 177.27 | 3,493,200 | +6.49(+3.80%) |
Dec 21, 2020 | 162.95 | 172.10 | 161.18 | 170.78 | 2,738,626 | +6.37(+3.87%) |
Dec 18, 2020 | 163.69 | 169.67 | 163.00 | 164.41 | 3,563,200 | +0.89(+0.54%) |
Dec 17, 2020 | 165.52 | 168.18 | 159.00 | 163.52 | 2,817,309 | +0.21(+0.13%) |
Dec 16, 2020 | 159.00 | 163.46 | 152.53 | 163.31 | 3,212,773 | +2.85(+1.78%) |
Dec 15, 2020 | 147.40 | 161.56 | 147.26 | 160.46 | 4,002,004 | +15.39(+10.61%) |
Dec 14, 2020 | 143.00 | 147.49 | 137.75 | 145.07 | 2,214,990 | +5.16(+3.69%) |
Dec 11, 2020 | 133.38 | 144.60 | 133.00 | 139.91 | 3,083,500 | +8.70(+6.63%) |
Dec 10, 2020 | 125.67 | 132.22 | 125.54 | 131.21 | 1,309,297 | +3.95(+3.10%) |
Dec 09, 2020 | 136.36 | 136.71 | 125.87 | 127.26 | 2,181,875 | -7.48(-5.55%) |
Dec 08, 2020 | 129.98 | 135.15 | 129.41 | 134.74 | 1,527,677 | +5.42(+4.19%) |
Dec 07, 2020 | 130.29 | 133.20 | 127.22 | 129.32 | 1,305,802 | -1.14(-0.87%) |
Dec 04, 2020 | 130.12 | 136.11 | 129.23 | 130.46 | 2,413,200 | +2.79(+2.19%) |
Dec 03, 2020 | 129.50 | 133.69 | 126.29 | 127.67 | 1,849,454 | -0.26(-0.20%) |
Dec 02, 2020 | 127.50 | 130.44 | 121.70 | 127.93 | 2,490,076 | -0.92(-0.71%) |
Dec 01, 2020 | 138.65 | 139.52 | 127.30 | 128.85 | 3,347,043 | -7.72(-5.65%) |
Nov 30, 2020 | 141.95 | 145.00 | 133.03 | 136.57 | 9,314,426 | -3.99(-2.84%) |
Nov 27, 2020 | 142.49 | 148.94 | 137.77 | 140.56 | 3,654,700 | +1.49(+1.07%) |
Nov 25, 2020 | 136.21 | 141.42 | 135.13 | 139.07 | 2,773,700 | +3.05(+2.24%) |
Nov 24, 2020 | 135.33 | 138.70 | 130.80 | 136.02 | 2,705,484 | +1.59(+1.18%) |
Nov 23, 2020 | 132.93 | 134.85 | 130.45 | 134.43 | 2,604,567 | +4.84(+3.73%) |
Nov 20, 2020 | 131.00 | 133.78 | 129.30 | 129.59 | 2,984,900 | +0.70(+0.54%) |
Nov 19, 2020 | 126.62 | 130.95 | 125.85 | 128.89 | 2,217,159 | +3.97(+3.18%) |
Nov 18, 2020 | 126.18 | 127.49 | 122.50 | 124.92 | 1,916,573 | -0.20(-0.16%) |
Nov 17, 2020 | 119.57 | 126.58 | 118.65 | 125.12 | 1,859,411 | +5.19(+4.33%) |
Nov 16, 2020 | 118.21 | 123.60 | 116.01 | 119.93 | 2,172,823 | +3.34(+2.86%) |
Nov 13, 2020 | 119.40 | 120.36 | 115.10 | 116.59 | 1,732,200 | -0.62(-0.53%) |
Nov 12, 2020 | 119.95 | 122.26 | 115.83 | 117.21 | 2,058,971 | -3.22(-2.67%) |
Nov 11, 2020 | 113.99 | 121.48 | 113.99 | 120.43 | 2,934,778 | +11.04(+10.09%) |
Nov 10, 2020 | 117.27 | 117.59 | 108.05 | 109.39 | 3,169,388 | -7.69(-6.57%) |
Nov 09, 2020 | 128.53 | 129.61 | 116.74 | 117.08 | 3,376,569 | -5.45(-4.45%) |
Nov 06, 2020 | 123.69 | 125.64 | 118.66 | 122.53 | 3,382,100 | +2.27(+1.89%) |
Nov 05, 2020 | 111.00 | 123.29 | 110.99 | 120.26 | 4,924,735 | +14.07(+13.25%) |
Nov 04, 2020 | 99.33 | 106.36 | 93.49 | 106.19 | 5,383,774 | +1.44(+1.37%) |
Nov 03, 2020 | 100.56 | 107.38 | 100.24 | 104.75 | 3,501,583 | +0.92(+0.89%) |
Nov 02, 2020 | 99.01 | 106.04 | 99.00 | 103.83 | 3,308,403 | +5.74(+5.85%) |
Oct 30, 2020 | 100.99 | 102.12 | 93.53 | 98.09 | 3,046,900 | -4.42(-4.31%) |
Oct 29, 2020 | 103.29 | 105.53 | 100.87 | 102.51 | 1,967,877 | -0.30(-0.29%) |
Oct 28, 2020 | 97.29 | 105.87 | 95.76 | 102.81 | 5,803,018 | +4.18(+4.24%) |
Oct 27, 2020 | 103.37 | 104.43 | 97.31 | 98.63 | 3,570,109 | -5.04(-4.86%) |
Oct 26, 2020 | 98.56 | 104.29 | 97.50 | 103.67 | 2,957,267 | +0.34(+0.33%) |
Oct 23, 2020 | 106.35 | 109.22 | 100.70 | 103.33 | 3,367,000 | -0.13(-0.13%) |
Oct 22, 2020 | 102.26 | 104.02 | 92.14 | 103.46 | 7,404,632 | +1.93(+1.90%) |
Oct 21, 2020 | 116.90 | 118.94 | 100.40 | 101.53 | 5,483,190 | -14.61(-12.58%) |
Oct 20, 2020 | 114.88 | 118.05 | 112.33 | 116.14 | 2,897,654 | +1.45(+1.26%) |
Oct 19, 2020 | 111.49 | 118.05 | 110.82 | 114.69 | 3,303,579 | +3.85(+3.47%) |
Oct 16, 2020 | 112.75 | 114.30 | 108.76 | 110.84 | 3,851,000 | +0.13(+0.12%) |
Oct 15, 2020 | 107.25 | 111.59 | 105.20 | 110.71 | 2,385,005 | +1.74(+1.60%) |
Oct 14, 2020 | 108.43 | 111.10 | 107.06 | 108.97 | 3,036,947 | +2.32(+2.18%) |
Oct 13, 2020 | 103.11 | 107.44 | 102.75 | 106.65 | 2,871,569 | +2.22(+2.13%) |
Oct 12, 2020 | 110.40 | 110.41 | 101.52 | 104.43 | 4,173,814 | -4.75(-4.35%) |
Oct 09, 2020 | 107.18 | 111.27 | 105.29 | 109.18 | 2,955,200 | +3.68(+3.49%) |
Oct 08, 2020 | 109.60 | 109.80 | 102.56 | 105.50 | 6,015,747 | -2.32(-2.15%) |
Oct 07, 2020 | 101.50 | 108.75 | 100.46 | 107.82 | 4,967,016 | +9.25(+9.38%) |
Oct 06, 2020 | 98.06 | 100.28 | 95.06 | 98.57 | 5,768,219 | +0.52(+0.53%) |
Oct 05, 2020 | 93.00 | 98.42 | 92.90 | 98.05 | 4,210,205 | +7.62(+8.43%) |
Oct 02, 2020 | 85.61 | 92.57 | 85.16 | 90.43 | 4,115,700 | +0.92(+1.03%) |
Oct 01, 2020 | 85.56 | 89.52 | 84.41 | 89.51 | 4,037,207 | +6.92(+8.38%) |
Sep 30, 2020 | 81.37 | 84.72 | 81.27 | 82.59 | 3,352,061 | +1.79(+2.22%) |
Sep 29, 2020 | 78.20 | 83.37 | 78.20 | 80.80 | 4,216,598 | +2.66(+3.40%) |
Sep 28, 2020 | 75.14 | 79.73 | 74.70 | 78.14 | 3,455,084 | +4.52(+6.14%) |
Sep 25, 2020 | 69.79 | 73.90 | 69.55 | 73.62 | 2,387,000 | +4.21(+6.07%) |
Sep 24, 2020 | 69.32 | 70.98 | 67.53 | 69.41 | 2,064,615 | -0.86(-1.22%) |
Sep 23, 2020 | 71.85 | 74.76 | 69.44 | 70.27 | 2,796,068 | -1.96(-2.71%) |
Sep 22, 2020 | 71.00 | 72.32 | 67.49 | 72.23 | 3,108,492 | +1.51(+2.14%) |
Sep 21, 2020 | 65.51 | 70.82 | 65.41 | 70.72 | 3,082,207 | +2.45(+3.59%) |
Sep 18, 2020 | 67.72 | 69.86 | 65.42 | 68.27 | 12,892,500 | +1.40(+2.09%) |
Sep 17, 2020 | 69.77 | 70.19 | 65.89 | 66.87 | 3,318,477 | -5.96(-8.18%) |
Sep 16, 2020 | 72.60 | 76.40 | 72.55 | 72.83 | 2,967,775 | +0.67(+0.93%) |
Sep 15, 2020 | 71.01 | 73.03 | 70.44 | 72.16 | 2,868,284 | +2.67(+3.84%) |
Sep 14, 2020 | 67.17 | 69.78 | 66.31 | 69.49 | 2,547,777 | +4.39(+6.74%) |
Sep 11, 2020 | 67.78 | 68.10 | 64.20 | 65.10 | 2,585,200 | -1.00(-1.51%) |
Sep 10, 2020 | 67.93 | 70.09 | 66.00 | 66.10 | 2,786,818 | -1.61(-2.38%) |
Sep 09, 2020 | 67.01 | 69.56 | 64.87 | 67.71 | 3,433,753 | +2.66(+4.09%) |
Sep 08, 2020 | 62.03 | 67.34 | 60.17 | 65.05 | 3,877,871 | -1.11(-1.67%) |
Sep 04, 2020 | 67.13 | 68.67 | 58.67 | 66.16 | 5,516,300 | -1.64(-2.43%) |
Sep 03, 2020 | 75.24 | 75.48 | 65.13 | 67.80 | 5,846,467 | -8.91(-11.62%) |
Sep 02, 2020 | 80.00 | 80.47 | 75.09 | 76.71 | 2,607,318 | -2.00(-2.54%) |
Sep 01, 2020 | 77.47 | 79.52 | 77.10 | 78.71 | 2,160,012 | +1.48(+1.92%) |
Aug 31, 2020 | 76.68 | 79.53 | 75.80 | 77.23 | 2,767,300 | +1.19(+1.56%) |
Aug 28, 2020 | 74.14 | 78.53 | 73.54 | 76.04 | 3,301,700 | +2.60(+3.54%) |
Aug 27, 2020 | 76.50 | 76.50 | 72.02 | 73.44 | 4,369,244 | -1.80(-2.39%) |
Aug 26, 2020 | 76.66 | 78.53 | 74.40 | 75.24 | 1,838,771 | -0.69(-0.91%) |
Aug 25, 2020 | 73.30 | 76.61 | 72.50 | 75.93 | 2,282,871 | +2.57(+3.50%) |
Aug 24, 2020 | 73.79 | 75.65 | 72.23 | 73.36 | 1,472,412 | +0.22(+0.30%) |
Aug 21, 2020 | 73.28 | 74.80 | 72.81 | 73.14 | 1,559,900 | +0.05(+0.07%) |
Aug 20, 2020 | 75.09 | 75.22 | 72.20 | 73.09 | 1,874,185 | -2.40(-3.18%) |
Aug 19, 2020 | 75.10 | 77.30 | 74.99 | 75.49 | 1,935,054 | +0.33(+0.44%) |
Aug 18, 2020 | 75.24 | 77.73 | 72.53 | 75.16 | 2,052,625 | +0.10(+0.13%) |
Aug 17, 2020 | 74.34 | 76.39 | 73.73 | 75.06 | 2,015,383 | +1.90(+2.60%) |
Aug 14, 2020 | 75.62 | 76.69 | 72.81 | 73.16 | 2,366,900 | -1.72(-2.30%) |
Aug 13, 2020 | 70.91 | 76.49 | 70.26 | 74.88 | 3,321,971 | +3.69(+5.18%) |
Aug 12, 2020 | 68.68 | 71.78 | 67.57 | 71.19 | 2,645,150 | +3.89(+5.78%) |
Aug 11, 2020 | 71.74 | 71.81 | 67.06 | 67.30 | 3,494,667 | -4.54(-6.32%) |
Aug 10, 2020 | 72.80 | 74.39 | 70.35 | 71.84 | 5,581,718 | -1.00(-1.37%) |
Aug 07, 2020 | 72.30 | 75.83 | 71.11 | 72.84 | 3,723,300 | +1.47(+2.06%) |
Aug 06, 2020 | 75.30 | 76.75 | 71.10 | 71.37 | 5,019,241 | -3.62(-4.83%) |
Aug 05, 2020 | 68.99 | 75.98 | 67.60 | 74.99 | 8,600,470 | +6.04(+8.76%) |
Aug 04, 2020 | 64.83 | 70.15 | 64.40 | 68.95 | 9,010,728 | +7.74(+12.64%) |
Aug 03, 2020 | 60.89 | 61.93 | 59.12 | 61.21 | 3,001,976 | +0.85(+1.41%) |
Jul 31, 2020 | 59.72 | 60.40 | 58.59 | 60.36 | 2,455,200 | +1.22(+2.06%) |
Jul 30, 2020 | 58.14 | 59.25 | 57.60 | 59.14 | 1,399,311 | +0.02(+0.03%) |
Jul 29, 2020 | 58.02 | 60.36 | 57.71 | 59.12 | 3,079,231 | +1.89(+3.30%) |
Jul 28, 2020 | 61.84 | 61.84 | 57.05 | 57.23 | 3,645,288 | -4.99(-8.02%) |
Jul 27, 2020 | 61.01 | 62.93 | 60.35 | 62.22 | 3,497,130 | +2.57(+4.31%) |
Jul 24, 2020 | 60.38 | 60.50 | 56.28 | 59.65 | 3,511,500 | -2.02(-3.28%) |
Jul 23, 2020 | 62.46 | 65.43 | 60.30 | 61.67 | 3,993,852 | -0.41(-0.66%) |
Jul 22, 2020 | 61.19 | 63.49 | 60.96 | 62.08 | 2,719,208 | +0.98(+1.60%) |
Jul 21, 2020 | 64.06 | 64.70 | 59.68 | 61.10 | 4,300,871 | -2.44(-3.84%) |
Jul 20, 2020 | 59.90 | 64.06 | 59.75 | 63.54 | 3,631,154 | +4.23(+7.13%) |
Jul 17, 2020 | 58.00 | 59.75 | 57.74 | 59.31 | 3,150,100 | +1.57(+2.72%) |
Jul 16, 2020 | 57.21 | 58.25 | 56.39 | 57.74 | 2,989,174 | -0.21(-0.36%) |
Jul 15, 2020 | 57.01 | 58.18 | 55.35 | 57.95 | 3,938,243 | +2.07(+3.70%) |
Jul 14, 2020 | 52.80 | 55.99 | 51.33 | 55.88 | 4,188,230 | +3.56(+6.80%) |
Jul 13, 2020 | 56.25 | 58.06 | 52.12 | 52.32 | 4,158,028 | -3.11(-5.61%) |
Jul 10, 2020 | 54.83 | 55.71 | 54.10 | 55.43 | 2,357,600 | -0.37(-0.66%) |
Jul 09, 2020 | 55.84 | 56.50 | 52.83 | 55.80 | 3,176,759 | +0.87(+1.58%) |
Jul 08, 2020 | 51.02 | 55.22 | 50.98 | 54.93 | 4,305,156 | +4.29(+8.47%) |
Jul 07, 2020 | 49.80 | 51.47 | 49.25 | 50.64 | 2,376,058 | +0.48(+0.96%) |
Jul 06, 2020 | 49.70 | 50.72 | 49.15 | 50.16 | 3,395,054 | +1.30(+2.66%) |
Jul 02, 2020 | 49.61 | 51.54 | 48.22 | 48.86 | 3,812,500 | -0.20(-0.41%) |
Jul 01, 2020 | 47.53 | 49.93 | 46.61 | 49.06 | 3,225,559 | +1.49(+3.13%) |
Jun 30, 2020 | 47.68 | 48.48 | 46.93 | 47.57 | 2,940,535 | +0.12(+0.25%) |
Jun 29, 2020 | 46.01 | 47.90 | 45.21 | 47.45 | 3,467,024 | +2.15(+4.75%) |
Jun 26, 2020 | 45.88 | 46.67 | 44.14 | 45.30 | 13,892,900 | -0.50(-1.09%) |
Jun 25, 2020 | 45.84 | 46.03 | 43.42 | 45.80 | 6,618,234 | -0.88(-1.89%) |
Jun 24, 2020 | 45.00 | 47.14 | 44.45 | 46.68 | 6,944,745 | +1.19(+2.62%) |
Jun 23, 2020 | 46.24 | 46.94 | 44.96 | 45.49 | 3,878,961 | -0.07(-0.15%) |
Jun 22, 2020 | 46.77 | 47.35 | 44.92 | 45.56 | 5,866,199 | -1.16(-2.48%) |
Jun 19, 2020 | 46.81 | 49.67 | 45.93 | 46.72 | 16,133,800 | +1.00(+2.19%) |
Jun 18, 2020 | 43.29 | 47.19 | 43.28 | 45.72 | 30,672,678 | +6.68(+17.11%) |
Jun 17, 2020 | 52.15 | 52.23 | 37.81 | 39.04 | 55,091,080 | -13.72(-26.00%) |
Jun 16, 2020 | 52.37 | 55.02 | 51.37 | 52.76 | 8,653,013 | +2.31(+4.58%) |
Jun 15, 2020 | 47.53 | 51.19 | 46.76 | 50.45 | 5,154,872 | +1.82(+3.74%) |
Jun 12, 2020 | 50.00 | 50.16 | 46.85 | 48.63 | 4,586,800 | +0.97(+2.04%) |
Jun 11, 2020 | 46.10 | 49.41 | 45.42 | 47.66 | 6,066,638 | -1.69(-3.42%) |
Jun 10, 2020 | 52.50 | 52.51 | 47.84 | 49.35 | 10,606,979 | -2.23(-4.32%) |
Jun 09, 2020 | 52.22 | 53.54 | 51.50 | 51.58 | 3,147,094 | -1.32(-2.50%) |
Jun 08, 2020 | 55.36 | 55.50 | 52.02 | 52.90 | 3,500,222 | -1.69(-3.10%) |
Jun 05, 2020 | 53.11 | 55.85 | 51.49 | 54.59 | 5,897,600 | +2.95(+5.71%) |
Jun 04, 2020 | 53.30 | 54.06 | 50.51 | 51.64 | 5,492,389 | -1.68(-3.15%) |
Jun 03, 2020 | 57.14 | 57.19 | 52.66 | 53.32 | 6,432,760 | -3.63(-6.37%) |
Jun 02, 2020 | 59.80 | 60.00 | 56.25 | 56.95 | 4,195,511 | -2.73(-4.57%) |
Jun 01, 2020 | 58.18 | 60.58 | 57.63 | 59.68 | 3,486,196 | +1.49(+2.56%) |
May 29, 2020 | 55.74 | 58.54 | 55.31 | 58.19 | 3,777,100 | +2.39(+4.28%) |
May 28, 2020 | 57.00 | 60.17 | 55.21 | 55.80 | 4,159,436 | -2.06(-3.56%) |
May 27, 2020 | 59.75 | 59.75 | 52.50 | 57.86 | 5,874,099 | -0.57(-0.98%) |
May 26, 2020 | 59.83 | 61.16 | 58.05 | 58.43 | 5,300,136 | +2.01(+3.56%) |
May 22, 2020 | 60.84 | 61.49 | 55.80 | 56.42 | 6,710,500 | -3.51(-5.86%) |
May 21, 2020 | 61.00 | 61.70 | 57.52 | 59.93 | 8,422,331 | -4.24(-6.61%) |
May 20, 2020 | 69.25 | 69.40 | 62.34 | 64.17 | 8,022,772 | -2.87(-4.28%) |
May 19, 2020 | 64.80 | 70.36 | 64.80 | 67.04 | 6,943,565 | +2.62(+4.07%) |
May 18, 2020 | 61.00 | 64.50 | 60.58 | 64.42 | 6,482,486 | +6.05(+10.36%) |
May 15, 2020 | 56.49 | 58.48 | 55.36 | 58.38 | 4,691,400 | +1.40(+2.45%) |
May 14, 2020 | 55.15 | 57.80 | 54.25 | 56.98 | 4,912,575 | -0.49(-0.85%) |
May 13, 2020 | 58.77 | 62.05 | 54.61 | 57.47 | 7,476,410 | -1.80(-3.04%) |
May 12, 2020 | 60.43 | 63.80 | 59.10 | 59.27 | 7,022,166 | -0.31(-0.52%) |
May 11, 2020 | 56.67 | 59.98 | 55.85 | 59.58 | 4,848,357 | +2.30(+4.02%) |
May 08, 2020 | 55.74 | 57.84 | 54.37 | 57.28 | 4,513,900 | +2.79(+5.12%) |
May 07, 2020 | 53.00 | 55.88 | 50.56 | 54.49 | 8,123,637 | +1.81(+3.44%) |
May 06, 2020 | 47.00 | 53.53 | 46.50 | 52.68 | 11,214,773 | +8.31(+18.73%) |
May 05, 2020 | 46.33 | 46.50 | 43.79 | 44.37 | 5,425,414 | +0.39(+0.89%) |
May 04, 2020 | 41.75 | 44.15 | 41.57 | 43.98 | 3,293,918 | +0.73(+1.69%) |
May 01, 2020 | 45.13 | 46.48 | 41.76 | 43.25 | 6,139,600 | -3.58(-7.64%) |
Apr 30, 2020 | 47.51 | 48.76 | 45.54 | 46.83 | 18,041,618 | -2.16(-4.41%) |
Apr 29, 2020 | 44.53 | 49.28 | 44.08 | 48.99 | 9,243,583 | +5.99(+13.93%) |
Apr 28, 2020 | 39.73 | 44.42 | 38.91 | 43.00 | 11,033,394 | +5.79(+15.56%) |
Apr 27, 2020 | 38.21 | 38.52 | 36.91 | 37.21 | 5,044,394 | -0.52(-1.38%) |
Apr 24, 2020 | 39.41 | 40.00 | 37.08 | 37.73 | 3,770,600 | -1.75(-4.43%) |
Apr 23, 2020 | 38.44 | 40.70 | 38.23 | 39.48 | 3,510,679 | +1.24(+3.24%) |
Apr 22, 2020 | 37.38 | 38.65 | 37.00 | 38.24 | 2,796,289 | +2.73(+7.69%) |
Apr 21, 2020 | 38.01 | 38.89 | 34.34 | 35.51 | 6,949,368 | -3.50(-8.97%) |
Apr 20, 2020 | 38.00 | 40.55 | 37.80 | 39.01 | 3,470,361 | +0.05(+0.13%) |
Apr 17, 2020 | 40.83 | 41.05 | 38.70 | 38.96 | 4,873,300 | +0.17(+0.44%) |
Apr 16, 2020 | 40.01 | 40.30 | 37.89 | 38.79 | 4,315,809 | -0.82(-2.07%) |
Apr 15, 2020 | 39.30 | 40.06 | 38.30 | 39.61 | 3,539,911 | -1.79(-4.32%) |
Apr 14, 2020 | 39.57 | 41.80 | 39.52 | 41.40 | 4,676,716 | +3.62(+9.58%) |
Apr 13, 2020 | 38.24 | 38.43 | 36.08 | 37.78 | 3,078,356 | -0.28(-0.74%) |
Apr 09, 2020 | 39.09 | 41.75 | 36.53 | 38.06 | 6,161,700 | +0.13(+0.34%) |
Apr 08, 2020 | 36.25 | 38.42 | 34.86 | 37.93 | 6,192,569 | +2.89(+8.25%) |
Apr 07, 2020 | 37.81 | 38.38 | 34.42 | 35.04 | 4,846,573 | +0.99(+2.91%) |
Apr 06, 2020 | 30.81 | 34.23 | 30.61 | 34.05 | 4,790,967 | +5.36(+18.68%) |
Apr 03, 2020 | 29.85 | 30.44 | 27.55 | 28.69 | 3,557,900 | -1.23(-4.11%) |
Apr 02, 2020 | 29.50 | 31.57 | 28.77 | 29.92 | 3,609,641 | +0.15(+0.50%) |
Apr 01, 2020 | 29.94 | 31.48 | 29.11 | 29.77 | 3,838,764 | -2.52(-7.80%) |
Mar 31, 2020 | 32.85 | 34.87 | 31.81 | 32.29 | 4,895,500 | +0.29(+0.91%) |
Mar 30, 2020 | 32.76 | 33.00 | 30.75 | 32.00 | 3,890,460 | -0.38(-1.17%) |
Mar 27, 2020 | 34.05 | 34.50 | 31.27 | 32.38 | 5,179,100 | -3.75(-10.38%) |
Mar 26, 2020 | 37.65 | 40.53 | 34.58 | 36.13 | 6,271,891 | -0.68(-1.85%) |
Mar 25, 2020 | 36.92 | 40.72 | 34.50 | 36.81 | 9,274,609 | +2.47(+7.19%) |
Mar 24, 2020 | 30.84 | 35.26 | 30.80 | 34.34 | 7,678,626 | +6.83(+24.83%) |
Mar 23, 2020 | 26.36 | 28.00 | 23.40 | 27.51 | 5,988,337 | +1.51(+5.81%) |
Mar 20, 2020 | 27.68 | 31.47 | 26.00 | 26.00 | 9,510,700 | -0.25(-0.95%) |
Mar 19, 2020 | 24.00 | 27.22 | 21.49 | 26.25 | 7,229,402 | +2.26(+9.42%) |
Mar 18, 2020 | 26.50 | 28.75 | 22.48 | 23.99 | 8,520,796 | -5.29(-18.07%) |
Mar 17, 2020 | 28.07 | 31.65 | 26.00 | 29.28 | 6,854,594 | +1.83(+6.67%) |
Mar 16, 2020 | 27.57 | 31.92 | 23.70 | 27.45 | 8,281,174 | -5.41(-16.46%) |
Mar 13, 2020 | 36.25 | 37.30 | 31.56 | 32.86 | 7,449,600 | -0.16(-0.48%) |
Mar 12, 2020 | 34.40 | 37.39 | 33.00 | 33.02 | 9,784,311 | -8.71(-20.87%) |
Mar 11, 2020 | 44.12 | 45.26 | 39.65 | 41.73 | 5,510,133 | -3.86(-8.47%) |
Mar 10, 2020 | 47.16 | 47.82 | 43.47 | 45.59 | 5,291,369 | +2.21(+5.09%) |
Mar 09, 2020 | 45.77 | 48.47 | 42.00 | 43.38 | 7,793,765 | -9.67(-18.23%) |
Mar 06, 2020 | 55.34 | 57.32 | 51.44 | 53.05 | 6,601,300 | -3.64(-6.42%) |
Mar 05, 2020 | 52.54 | 59.00 | 51.77 | 56.69 | 8,219,044 | +3.22(+6.02%) |
Mar 04, 2020 | 52.31 | 54.00 | 51.51 | 53.47 | 6,577,459 | +1.10(+2.10%) |
Mar 03, 2020 | 52.41 | 54.64 | 51.10 | 52.37 | 6,927,738 | +0.97(+1.89%) |
Mar 02, 2020 | 50.46 | 52.52 | 48.15 | 51.40 | 7,149,280 | +2.43(+4.96%) |
Feb 28, 2020 | 45.61 | 50.22 | 45.56 | 48.97 | 7,396,100 | +0.21(+0.43%) |
Feb 27, 2020 | 48.81 | 51.25 | 45.99 | 48.76 | 9,348,893 | -3.11(-6.00%) |
Feb 26, 2020 | 49.27 | 53.80 | 48.79 | 51.87 | 8,123,929 | +0.97(+1.91%) |
Feb 25, 2020 | 57.00 | 57.01 | 50.11 | 50.90 | 11,320,022 | -4.36(-7.89%) |
Feb 24, 2020 | 54.59 | 58.75 | 54.00 | 55.26 | 9,327,590 | -3.83(-6.48%) |
Feb 21, 2020 | 57.80 | 59.15 | 56.74 | 59.09 | 7,630,900 | +0.35(+0.60%) |
Feb 20, 2020 | 56.47 | 58.95 | 54.14 | 58.74 | 21,820,444 | +1.52(+2.66%) |
Feb 19, 2020 | 47.51 | 57.57 | 47.30 | 57.22 | 35,323,412 | +17.05(+42.44%) |
Feb 18, 2020 | 40.38 | 41.29 | 39.75 | 40.17 | 7,282,707 | -0.92(-2.24%) |
Feb 14, 2020 | 41.15 | 42.39 | 40.98 | 41.09 | 4,912,400 | -0.25(-0.60%) |
Feb 13, 2020 | 40.05 | 41.59 | 39.12 | 41.34 | 6,963,240 | -0.16(-0.39%) |
Feb 12, 2020 | 40.05 | 41.52 | 39.77 | 41.50 | 5,707,414 | +1.84(+4.64%) |
Feb 11, 2020 | 39.26 | 40.25 | 38.69 | 39.66 | 5,552,417 | +1.05(+2.72%) |
Feb 10, 2020 | 37.87 | 38.64 | 37.80 | 38.61 | 4,551,987 | +0.56(+1.47%) |
Feb 07, 2020 | 38.00 | 38.88 | 37.69 | 38.05 | 4,404,900 | -0.34(-0.89%) |
Feb 06, 2020 | 37.10 | 38.65 | 36.40 | 38.39 | 5,824,934 | +1.48(+4.01%) |
Feb 05, 2020 | 37.68 | 38.01 | 35.30 | 36.91 | 6,720,322 | +0.01(+0.03%) |
Feb 04, 2020 | 33.80 | 36.94 | 33.23 | 36.90 | 9,829,952 | +3.98(+12.09%) |
Feb 03, 2020 | 31.69 | 33.23 | 31.58 | 32.92 | 5,511,333 | +1.40(+4.44%) |
Jan 31, 2020 | 33.35 | 33.43 | 31.25 | 31.52 | 5,097,900 | -1.97(-5.88%) |
Jan 30, 2020 | 31.99 | 33.84 | 31.67 | 33.49 | 4,290,779 | +0.93(+2.86%) |
Jan 29, 2020 | 32.57 | 33.08 | 31.70 | 32.56 | 4,337,493 | +0.32(+0.99%) |
Jan 28, 2020 | 30.61 | 32.34 | 30.06 | 32.24 | 4,240,079 | +2.29(+7.65%) |
Jan 27, 2020 | 31.56 | 31.64 | 29.43 | 29.95 | 6,826,912 | -2.75(-8.41%) |
Jan 24, 2020 | 32.29 | 33.28 | 31.95 | 32.70 | 5,103,200 | +0.63(+1.96%) |
Jan 23, 2020 | 31.59 | 32.40 | 30.91 | 32.07 | 2,683,898 | +0.45(+1.42%) |
Jan 22, 2020 | 31.50 | 32.30 | 31.34 | 31.62 | 3,612,148 | +0.36(+1.15%) |
Jan 21, 2020 | 31.61 | 31.69 | 30.63 | 31.26 | 3,336,464 | -0.24(-0.76%) |
Jan 17, 2020 | 30.97 | 31.85 | 30.73 | 31.50 | 3,807,300 | +0.67(+2.17%) |
Jan 16, 2020 | 30.15 | 30.91 | 30.13 | 30.83 | 3,208,115 | +0.67(+2.22%) |
Jan 15, 2020 | 29.98 | 30.37 | 29.16 | 30.16 | 4,241,725 | -0.04(-0.13%) |
Jan 14, 2020 | 30.91 | 30.94 | 29.54 | 30.20 | 6,406,565 | -0.59(-1.92%) |
Jan 13, 2020 | 30.94 | 31.89 | 30.53 | 30.79 | 12,390,280 | +0.12(+0.39%) |
Jan 10, 2020 | 31.56 | 32.00 | 30.37 | 30.67 | 5,651,000 | -0.92(-2.91%) |
Jan 09, 2020 | 31.62 | 32.37 | 30.96 | 31.59 | 6,544,405 | +0.59(+1.90%) |
Jan 08, 2020 | 29.68 | 31.50 | 29.44 | 31.00 | 5,446,131 | +1.01(+3.37%) |
Jan 07, 2020 | 29.82 | 30.20 | 28.66 | 29.99 | 5,363,150 | +0.33(+1.11%) |
Jan 06, 2020 | 29.05 | 29.66 | 27.83 | 29.66 | 4,628,766 | +0.37(+1.26%) |
Jan 03, 2020 | 28.79 | 29.73 | 28.38 | 29.29 | 4,812,500 | -0.05(-0.17%) |