Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 44.67 | 44.67 | 44.67 | 1,596,020 | -0.22(-0.49%) | |
Dec 30, 2020 | 45.73 | 45.73 | 44.56 | 44.89 | 1,596,020 | -0.59(-1.31%) |
Dec 29, 2020 | 45.88 | 46.17 | 45.09 | 45.49 | 3,131,170 | -0.30(-0.66%) |
Dec 28, 2020 | 45.63 | 45.86 | 45.33 | 45.79 | 4,552,632 | +0.48(+1.07%) |
Dec 24, 2020 | 45.17 | 45.30 | 44.97 | 45.30 | 769,945 | +0.39(+0.88%) |
Dec 23, 2020 | 45.54 | 45.55 | 44.74 | 44.91 | 2,115,078 | -0.35(-0.77%) |
Dec 22, 2020 | 45.47 | 45.51 | 44.99 | 45.26 | 2,548,410 | -0.13(-0.28%) |
Dec 21, 2020 | 44.65 | 45.48 | 44.22 | 45.39 | 3,653,190 | +0.25(+0.55%) |
Dec 18, 2020 | 45.46 | 45.58 | 44.66 | 45.14 | 6,292,591 | -0.21(-0.46%) |
Dec 17, 2020 | 45.42 | 45.51 | 45.10 | 45.35 | 3,008,499 | +0.09(+0.20%) |
Dec 16, 2020 | 44.75 | 45.41 | 44.58 | 45.26 | 3,125,793 | -0.33(-0.72%) |
Dec 15, 2020 | 45.21 | 45.91 | 45.08 | 45.59 | 2,851,033 | +0.56(+1.24%) |
Dec 14, 2020 | 45.15 | 45.62 | 45.00 | 45.03 | 2,735,007 | +0.01(+0.02%) |
Dec 11, 2020 | 44.19 | 45.36 | 43.55 | 45.02 | 3,075,192 | +0.75(+1.69%) |
Dec 10, 2020 | 45.08 | 45.32 | 44.22 | 44.27 | 2,774,108 | -1.13(-2.50%) |
Dec 09, 2020 | 44.86 | 45.61 | 44.85 | 45.41 | 3,485,702 | +0.49(+1.09%) |
Dec 08, 2020 | 44.25 | 45.15 | 44.06 | 44.92 | 3,153,272 | +0.38(+0.85%) |
Dec 07, 2020 | 43.91 | 44.82 | 43.66 | 44.54 | 3,640,335 | +0.58(+1.31%) |
Dec 04, 2020 | 43.53 | 44.33 | 43.48 | 43.96 | 3,703,807 | +0.62(+1.44%) |
Dec 03, 2020 | 43.43 | 43.92 | 43.21 | 43.34 | 3,281,316 | -0.19(-0.44%) |
Dec 02, 2020 | 44.20 | 44.53 | 43.37 | 43.53 | 2,556,280 | -0.86(-1.94%) |
Dec 01, 2020 | 45.30 | 45.38 | 44.30 | 44.39 | 3,744,583 | -0.48(-1.08%) |
Nov 30, 2020 | 44.04 | 44.95 | 43.84 | 44.87 | 6,803,598 | +0.79(+1.79%) |
Nov 27, 2020 | 43.79 | 44.28 | 43.68 | 44.08 | 1,823,974 | +0.35(+0.81%) |
Nov 25, 2020 | 44.27 | 44.42 | 43.41 | 43.73 | 2,394,131 | -0.68(-1.53%) |
Nov 24, 2020 | 43.68 | 44.59 | 43.22 | 44.41 | 4,141,591 | +0.93(+2.15%) |
Nov 23, 2020 | 43.00 | 43.53 | 42.71 | 43.48 | 5,188,650 | +0.55(+1.29%) |
Nov 20, 2020 | 43.40 | 43.66 | 42.83 | 42.92 | 5,683,279 | -0.62(-1.42%) |
Nov 19, 2020 | 43.10 | 43.63 | 42.59 | 43.54 | 2,035,306 | +0.34(+0.78%) |
Nov 18, 2020 | 43.30 | 43.69 | 43.04 | 43.20 | 2,926,436 | -0.04(-0.08%) |
Nov 17, 2020 | 43.61 | 43.82 | 43.07 | 43.24 | 2,597,012 | -0.87(-1.97%) |
Nov 16, 2020 | 43.33 | 44.11 | 42.98 | 44.11 | 2,483,968 | +0.98(+2.27%) |
Nov 13, 2020 | 42.46 | 43.26 | 42.35 | 43.13 | 2,375,949 | +1.09(+2.59%) |
Nov 12, 2020 | 42.67 | 42.76 | 41.75 | 42.04 | 2,852,796 | -0.83(-1.93%) |
Nov 11, 2020 | 42.76 | 42.98 | 42.12 | 42.87 | 2,302,532 | +0.44(+1.03%) |
Nov 10, 2020 | 41.34 | 42.81 | 41.26 | 42.43 | 4,133,440 | +0.70(+1.67%) |
Nov 09, 2020 | 44.39 | 44.79 | 41.66 | 41.73 | 4,301,978 | -0.90(-2.11%) |
Nov 06, 2020 | 42.12 | 42.77 | 41.78 | 42.63 | 2,354,460 | +0.58(+1.38%) |
Nov 05, 2020 | 43.02 | 43.24 | 42.01 | 42.05 | 3,600,332 | -0.24(-0.56%) |
Nov 04, 2020 | 42.39 | 43.33 | 42.10 | 42.29 | 4,452,554 | +0.34(+0.82%) |
Nov 03, 2020 | 40.89 | 42.13 | 40.89 | 41.94 | 3,442,432 | +1.54(+3.82%) |
Nov 02, 2020 | 39.63 | 40.43 | 39.63 | 40.40 | 2,970,138 | +1.17(+2.98%) |
Oct 30, 2020 | 38.91 | 39.47 | 38.69 | 39.23 | 3,326,064 | +0.10(+0.26%) |
Oct 29, 2020 | 38.98 | 39.61 | 38.63 | 39.13 | 2,524,792 | +0.16(+0.42%) |
Oct 28, 2020 | 38.83 | 39.37 | 38.71 | 38.97 | 3,547,031 | -0.58(-1.47%) |
Oct 27, 2020 | 40.31 | 40.45 | 39.50 | 39.55 | 2,570,718 | -0.65(-1.63%) |
Oct 26, 2020 | 39.86 | 40.24 | 39.69 | 40.20 | 3,319,626 | -0.41(-1.01%) |
Oct 23, 2020 | 40.01 | 40.70 | 39.74 | 40.61 | 2,806,984 | +0.82(+2.06%) |
Oct 22, 2020 | 39.75 | 39.90 | 39.26 | 39.79 | 2,866,950 | +0.14(+0.34%) |
Oct 21, 2020 | 40.67 | 40.94 | 39.63 | 39.65 | 3,803,754 | -0.99(-2.44%) |
Oct 20, 2020 | 40.53 | 40.99 | 40.43 | 40.65 | 2,630,793 | +0.55(+1.37%) |
Oct 19, 2020 | 40.82 | 40.94 | 39.89 | 40.09 | 4,561,686 | -0.75(-1.83%) |
Oct 16, 2020 | 40.53 | 41.17 | 40.40 | 40.84 | 3,750,328 | +0.58(+1.43%) |
Oct 15, 2020 | 40.28 | 40.76 | 39.98 | 40.27 | 3,651,414 | -0.30(-0.73%) |
Oct 14, 2020 | 41.21 | 41.48 | 40.44 | 40.56 | 3,896,251 | -0.36(-0.88%) |
Oct 13, 2020 | 40.82 | 41.59 | 40.20 | 40.93 | 7,111,460 | -2.07(-4.81%) |
Oct 12, 2020 | 42.51 | 44.01 | 42.43 | 42.99 | 6,557,834 | +0.91(+2.17%) |
Oct 09, 2020 | 41.71 | 42.49 | 41.67 | 42.08 | 3,470,971 | +0.57(+1.37%) |
Oct 08, 2020 | 41.88 | 42.04 | 41.44 | 41.51 | 3,256,933 | -0.19(-0.45%) |
Oct 07, 2020 | 41.01 | 41.82 | 40.93 | 41.70 | 3,036,902 | +0.97(+2.39%) |
Oct 06, 2020 | 41.24 | 41.64 | 40.64 | 40.73 | 4,041,465 | -0.63(-1.53%) |
Oct 05, 2020 | 40.33 | 41.50 | 40.33 | 41.36 | 3,372,185 | +1.16(+2.90%) |
Oct 02, 2020 | 39.94 | 40.46 | 39.80 | 40.19 | 4,174,628 | -0.20(-0.49%) |
Oct 01, 2020 | 40.94 | 40.95 | 40.29 | 40.39 | 3,513,060 | -0.30(-0.73%) |
Sep 30, 2020 | 41.39 | 41.39 | 40.46 | 40.69 | 4,139,269 | -0.22(-0.53%) |
Sep 29, 2020 | 41.26 | 41.63 | 40.76 | 40.91 | 3,316,493 | -0.40(-0.96%) |
Sep 28, 2020 | 41.01 | 41.50 | 40.83 | 41.30 | 3,129,075 | +0.80(+1.98%) |
Sep 25, 2020 | 39.69 | 40.76 | 39.58 | 40.50 | 2,888,874 | +0.54(+1.36%) |
Sep 24, 2020 | 39.93 | 40.72 | 39.73 | 39.96 | 2,924,951 | +0.08(+0.20%) |
Sep 23, 2020 | 40.22 | 40.56 | 39.80 | 39.88 | 3,257,724 | -0.54(-1.34%) |
Sep 22, 2020 | 39.55 | 40.52 | 39.43 | 40.42 | 3,943,321 | +0.97(+2.45%) |
Sep 21, 2020 | 39.32 | 39.47 | 38.85 | 39.45 | 3,591,256 | -0.29(-0.73%) |
Sep 18, 2020 | 40.02 | 40.53 | 39.17 | 39.74 | 5,976,324 | -0.20(-0.50%) |
Sep 17, 2020 | 39.37 | 40.10 | 39.04 | 39.94 | 6,158,759 | +0.00(+0.00%) |
Sep 16, 2020 | 40.58 | 40.76 | 39.88 | 39.94 | 3,700,038 | -0.38(-0.94%) |
Sep 15, 2020 | 40.11 | 40.58 | 40.09 | 40.32 | 2,928,903 | +0.32(+0.79%) |
Sep 14, 2020 | 40.10 | 40.17 | 39.76 | 40.00 | 2,762,027 | +0.27(+0.68%) |
Sep 11, 2020 | 39.83 | 40.12 | 39.23 | 39.73 | 4,267,156 | +0.06(+0.16%) |
Sep 10, 2020 | 40.78 | 40.93 | 39.45 | 39.67 | 4,022,101 | -1.15(-2.81%) |
Sep 09, 2020 | 40.00 | 41.20 | 39.97 | 40.82 | 4,907,795 | +1.37(+3.48%) |
Sep 08, 2020 | 40.45 | 40.83 | 39.38 | 39.45 | 7,991,566 | -2.31(-5.53%) |
Sep 04, 2020 | 42.91 | 42.91 | 41.07 | 41.76 | 6,037,936 | -0.68(-1.60%) |
Sep 03, 2020 | 44.16 | 44.33 | 41.97 | 42.43 | 5,956,802 | -2.39(-5.34%) |
Sep 02, 2020 | 44.73 | 44.99 | 44.46 | 44.82 | 5,331,426 | +0.16(+0.36%) |
Sep 01, 2020 | 44.09 | 44.70 | 43.72 | 44.66 | 3,270,909 | +0.57(+1.29%) |
Aug 31, 2020 | 43.93 | 44.29 | 43.87 | 44.09 | 3,448,134 | +0.02(+0.04%) |
Aug 28, 2020 | 43.79 | 44.11 | 43.61 | 44.07 | 2,607,633 | +0.44(+1.01%) |
Aug 27, 2020 | 43.64 | 43.96 | 43.34 | 43.63 | 2,805,506 | +0.23(+0.54%) |
Aug 26, 2020 | 43.20 | 43.59 | 42.93 | 43.40 | 2,891,754 | +0.18(+0.42%) |
Aug 25, 2020 | 43.42 | 43.51 | 42.96 | 43.22 | 2,920,342 | +0.01(+0.02%) |
Aug 24, 2020 | 43.97 | 44.12 | 42.58 | 43.21 | 3,104,573 | -0.60(-1.36%) |
Aug 21, 2020 | 43.52 | 43.83 | 43.24 | 43.80 | 2,167,708 | +0.31(+0.71%) |
Aug 20, 2020 | 43.14 | 43.58 | 43.00 | 43.50 | 2,054,665 | +0.16(+0.37%) |
Aug 19, 2020 | 43.52 | 43.80 | 43.22 | 43.33 | 2,331,052 | -0.05(-0.10%) |
Aug 18, 2020 | 43.61 | 43.81 | 43.36 | 43.38 | 2,786,051 | -0.15(-0.35%) |
Aug 17, 2020 | 43.36 | 43.75 | 43.28 | 43.53 | 2,502,826 | +0.23(+0.52%) |
Aug 14, 2020 | 43.10 | 43.62 | 43.00 | 43.31 | 2,265,555 | -0.02(-0.04%) |
Aug 13, 2020 | 43.36 | 43.66 | 43.15 | 43.33 | 2,506,710 | -0.12(-0.27%) |
Aug 12, 2020 | 42.94 | 43.75 | 42.87 | 43.44 | 3,268,853 | +0.68(+1.58%) |
Aug 11, 2020 | 43.48 | 43.65 | 42.65 | 42.77 | 4,846,524 | -0.49(-1.13%) |
Aug 10, 2020 | 43.70 | 43.85 | 43.07 | 43.25 | 2,953,300 | -0.47(-1.07%) |
Aug 07, 2020 | 43.22 | 43.78 | 43.00 | 43.72 | 2,942,729 | +0.46(+1.06%) |
Aug 06, 2020 | 42.59 | 43.33 | 42.51 | 43.26 | 3,072,336 | -0.10(-0.24%) |
Aug 05, 2020 | 42.90 | 43.51 | 42.86 | 43.37 | 2,389,293 | +0.47(+1.10%) |
Aug 04, 2020 | 42.58 | 42.95 | 42.51 | 42.89 | 4,906,357 | +0.06(+0.15%) |
Aug 03, 2020 | 42.75 | 43.28 | 42.64 | 42.83 | 3,931,350 | +0.38(+0.89%) |
Jul 31, 2020 | 42.47 | 42.48 | 41.64 | 42.45 | 4,873,742 | +0.12(+0.28%) |
Jul 30, 2020 | 41.43 | 42.42 | 41.26 | 42.33 | 3,614,893 | +0.32(+0.77%) |
Jul 29, 2020 | 41.19 | 42.26 | 41.02 | 42.01 | 3,740,270 | +1.06(+2.60%) |
Jul 28, 2020 | 41.43 | 41.52 | 40.92 | 40.94 | 2,941,307 | -0.77(-1.84%) |
Jul 27, 2020 | 41.13 | 41.91 | 41.13 | 41.71 | 4,009,845 | +0.66(+1.60%) |
Jul 24, 2020 | 41.04 | 41.43 | 40.75 | 41.05 | 3,789,546 | -0.03(-0.07%) |
Jul 23, 2020 | 41.24 | 41.77 | 41.01 | 41.08 | 4,527,539 | -0.06(-0.15%) |
Jul 22, 2020 | 40.97 | 41.28 | 40.76 | 41.14 | 3,828,036 | +0.27(+0.66%) |
Jul 21, 2020 | 40.49 | 41.02 | 40.44 | 40.87 | 6,051,649 | +0.63(+1.56%) |
Jul 20, 2020 | 39.61 | 40.41 | 39.49 | 40.24 | 3,319,315 | +0.57(+1.45%) |
Jul 17, 2020 | 39.15 | 40.02 | 39.07 | 39.67 | 5,562,146 | +0.63(+1.61%) |
Jul 16, 2020 | 39.49 | 39.62 | 38.78 | 39.04 | 4,301,066 | -0.47(-1.18%) |
Jul 15, 2020 | 39.15 | 39.73 | 38.27 | 39.51 | 6,505,705 | +0.56(+1.43%) |
Jul 14, 2020 | 39.36 | 40.39 | 38.11 | 38.95 | 8,304,054 | +0.02(+0.05%) |
Jul 13, 2020 | 38.90 | 39.74 | 38.88 | 38.93 | 5,698,339 | +0.31(+0.81%) |
Jul 10, 2020 | 38.61 | 38.78 | 38.03 | 38.62 | 4,127,375 | -0.06(-0.16%) |
Jul 09, 2020 | 38.56 | 38.92 | 38.29 | 38.68 | 5,593,802 | +0.07(+0.19%) |
Jul 08, 2020 | 39.52 | 39.60 | 38.21 | 38.61 | 5,261,303 | -0.93(-2.36%) |
Jul 07, 2020 | 39.65 | 40.07 | 39.44 | 39.54 | 5,285,431 | -0.14(-0.36%) |
Jul 06, 2020 | 39.99 | 40.20 | 39.36 | 39.69 | 5,303,571 | +0.16(+0.41%) |
Jul 02, 2020 | 39.20 | 39.72 | 39.08 | 39.53 | 5,908,220 | +0.92(+2.39%) |
Jul 01, 2020 | 38.61 | 38.75 | 38.25 | 38.60 | 4,984,969 | +0.15(+0.40%) |
Jun 30, 2020 | 37.43 | 38.72 | 37.21 | 38.45 | 5,265,070 | +0.83(+2.19%) |
Jun 29, 2020 | 37.04 | 37.88 | 37.02 | 37.62 | 4,311,952 | +0.83(+2.27%) |
Jun 26, 2020 | 37.26 | 37.50 | 36.29 | 36.79 | 4,946,432 | -0.61(-1.63%) |
Jun 25, 2020 | 37.09 | 37.55 | 36.71 | 37.40 | 3,665,337 | +0.30(+0.80%) |
Jun 24, 2020 | 37.49 | 37.92 | 37.06 | 37.10 | 3,888,959 | -0.79(-2.10%) |
Jun 23, 2020 | 38.53 | 38.53 | 37.88 | 37.90 | 3,362,336 | +0.22(+0.58%) |
Jun 22, 2020 | 37.25 | 37.88 | 36.86 | 37.68 | 2,950,487 | +0.35(+0.95%) |
Jun 19, 2020 | 38.06 | 38.28 | 37.06 | 37.32 | 8,818,430 | -0.36(-0.96%) |
Jun 18, 2020 | 37.59 | 37.95 | 37.34 | 37.69 | 3,438,172 | -0.06(-0.17%) |
Jun 17, 2020 | 37.73 | 38.03 | 37.43 | 37.75 | 3,472,506 | +0.22(+0.60%) |
Jun 16, 2020 | 37.52 | 37.78 | 36.72 | 37.52 | 5,207,844 | +0.99(+2.70%) |
Jun 15, 2020 | 35.58 | 36.55 | 35.14 | 36.54 | 5,557,828 | +0.58(+1.62%) |
Jun 12, 2020 | 37.23 | 37.23 | 35.32 | 35.95 | 4,672,336 | -0.52(-1.43%) |
Jun 11, 2020 | 37.61 | 37.78 | 36.43 | 36.47 | 4,240,974 | -1.66(-4.35%) |
Jun 10, 2020 | 38.59 | 38.77 | 37.99 | 38.13 | 3,832,337 | -0.33(-0.86%) |
Jun 09, 2020 | 37.97 | 38.70 | 37.89 | 38.47 | 3,655,043 | -0.02(-0.05%) |
Jun 08, 2020 | 38.04 | 38.76 | 37.83 | 38.48 | 4,889,253 | +0.20(+0.52%) |
Jun 05, 2020 | 37.75 | 38.49 | 37.50 | 38.29 | 6,870,676 | +0.86(+2.30%) |
Jun 04, 2020 | 37.62 | 38.33 | 37.09 | 37.43 | 4,877,432 | -0.32(-0.86%) |
Jun 03, 2020 | 37.23 | 37.94 | 36.86 | 37.75 | 4,190,155 | +0.78(+2.11%) |
Jun 02, 2020 | 36.77 | 36.99 | 36.48 | 36.97 | 4,304,294 | +0.48(+1.30%) |
Jun 01, 2020 | 37.14 | 37.14 | 36.38 | 36.49 | 3,100,873 | -0.54(-1.45%) |
May 29, 2020 | 36.25 | 37.20 | 36.20 | 37.03 | 6,639,143 | +0.79(+2.18%) |
May 28, 2020 | 36.51 | 36.73 | 36.03 | 36.24 | 4,127,120 | -0.14(-0.39%) |
May 27, 2020 | 35.84 | 36.40 | 35.30 | 36.38 | 5,938,412 | +0.74(+2.06%) |
May 26, 2020 | 35.07 | 36.09 | 34.89 | 35.65 | 6,934,887 | +0.93(+2.69%) |
May 22, 2020 | 34.66 | 34.93 | 34.55 | 34.72 | 2,191,543 | -0.03(-0.08%) |
May 21, 2020 | 35.15 | 35.15 | 34.57 | 34.74 | 3,362,086 | -0.34(-0.97%) |
May 20, 2020 | 35.05 | 35.52 | 34.85 | 35.08 | 3,571,173 | +0.48(+1.37%) |
May 19, 2020 | 35.00 | 35.31 | 34.59 | 34.61 | 4,747,806 | -0.46(-1.31%) |
May 18, 2020 | 35.90 | 36.31 | 34.95 | 35.07 | 7,742,161 | +0.13(+0.39%) |
May 15, 2020 | 34.37 | 35.11 | 34.15 | 34.93 | 5,735,071 | +0.22(+0.62%) |
May 14, 2020 | 34.19 | 34.77 | 33.85 | 34.72 | 5,139,191 | +0.31(+0.89%) |
May 13, 2020 | 34.74 | 35.22 | 33.92 | 34.41 | 4,827,442 | -0.43(-1.24%) |
May 12, 2020 | 35.72 | 35.86 | 34.84 | 34.84 | 4,281,894 | -0.83(-2.32%) |
May 11, 2020 | 34.53 | 35.79 | 34.53 | 35.67 | 3,808,314 | +0.62(+1.77%) |
May 08, 2020 | 34.49 | 35.10 | 34.49 | 35.05 | 3,600,130 | +0.78(+2.28%) |
May 07, 2020 | 34.22 | 34.65 | 33.87 | 34.27 | 4,893,827 | +0.30(+0.87%) |
May 06, 2020 | 33.40 | 34.15 | 33.23 | 33.97 | 5,913,841 | +1.09(+3.33%) |
May 05, 2020 | 32.55 | 33.35 | 32.38 | 32.88 | 4,506,959 | +0.70(+2.18%) |
May 04, 2020 | 31.89 | 32.20 | 31.56 | 32.18 | 3,264,827 | +0.13(+0.42%) |
May 01, 2020 | 32.12 | 32.35 | 31.74 | 32.04 | 3,814,170 | -0.47(-1.44%) |
Apr 30, 2020 | 32.73 | 33.02 | 32.20 | 32.51 | 6,165,249 | -0.47(-1.42%) |
Apr 29, 2020 | 33.21 | 33.69 | 32.71 | 32.97 | 4,860,726 | -0.20(-0.60%) |
Apr 28, 2020 | 33.46 | 34.08 | 33.04 | 33.17 | 4,869,611 | +0.10(+0.30%) |
Apr 27, 2020 | 32.41 | 33.28 | 32.38 | 33.07 | 4,316,244 | +0.96(+2.99%) |
Apr 24, 2020 | 31.33 | 32.21 | 31.05 | 32.11 | 3,869,207 | +0.99(+3.18%) |
Apr 23, 2020 | 30.99 | 31.69 | 30.91 | 31.12 | 4,441,080 | +0.07(+0.23%) |
Apr 22, 2020 | 30.97 | 31.25 | 30.66 | 31.05 | 3,904,079 | +0.62(+2.05%) |
Apr 21, 2020 | 30.74 | 31.02 | 30.27 | 30.43 | 5,396,482 | -0.70(-2.23%) |
Apr 20, 2020 | 31.68 | 32.01 | 31.10 | 31.12 | 4,248,240 | -0.90(-2.81%) |
Apr 17, 2020 | 32.36 | 32.91 | 31.54 | 32.02 | 5,630,854 | +0.45(+1.41%) |
Apr 16, 2020 | 31.00 | 31.66 | 30.45 | 31.58 | 6,840,451 | +0.78(+2.52%) |
Apr 15, 2020 | 30.44 | 31.02 | 30.05 | 30.80 | 5,568,401 | +0.02(+0.06%) |
Apr 14, 2020 | 30.69 | 31.35 | 29.25 | 30.78 | 7,974,467 | +2.02(+7.03%) |
Apr 13, 2020 | 29.06 | 29.79 | 28.40 | 28.76 | 5,704,869 | -1.20(-4.02%) |
Apr 09, 2020 | 29.18 | 30.04 | 29.01 | 29.96 | 6,756,105 | +1.01(+3.48%) |
Apr 08, 2020 | 28.89 | 29.12 | 28.20 | 28.96 | 5,024,369 | +0.43(+1.50%) |
Apr 07, 2020 | 28.56 | 29.99 | 28.46 | 28.53 | 7,181,107 | -0.15(-0.53%) |
Apr 06, 2020 | 28.02 | 28.80 | 27.75 | 28.68 | 6,902,413 | +1.52(+5.58%) |
Apr 03, 2020 | 27.18 | 27.93 | 26.74 | 27.17 | 5,188,900 | -0.15(-0.55%) |
Apr 02, 2020 | 27.39 | 27.90 | 26.89 | 27.32 | 8,120,499 | +0.04(+0.13%) |
Apr 01, 2020 | 26.89 | 27.63 | 26.67 | 27.28 | 5,391,618 | -0.57(-2.05%) |
Mar 31, 2020 | 28.03 | 28.77 | 27.59 | 27.85 | 8,488,895 | -0.49(-1.73%) |
Mar 30, 2020 | 27.70 | 28.73 | 27.45 | 28.34 | 6,216,621 | +0.68(+2.45%) |
Mar 27, 2020 | 27.78 | 28.34 | 26.91 | 27.66 | 7,252,028 | -1.13(-3.93%) |
Mar 26, 2020 | 27.02 | 29.00 | 26.26 | 28.80 | 8,018,902 | +1.85(+6.88%) |
Mar 25, 2020 | 27.42 | 28.34 | 26.57 | 26.94 | 7,942,694 | -1.02(-3.63%) |
Mar 24, 2020 | 25.87 | 28.06 | 25.87 | 27.96 | 8,527,622 | +2.84(+11.32%) |
Mar 23, 2020 | 26.74 | 26.74 | 23.81 | 25.12 | 7,037,501 | -0.50(-1.95%) |
Mar 20, 2020 | 28.84 | 28.86 | 25.37 | 25.61 | 10,735,829 | -3.17(-11.02%) |
Mar 19, 2020 | 29.78 | 31.60 | 28.52 | 28.79 | 10,488,832 | -1.02(-3.44%) |
Mar 18, 2020 | 29.18 | 31.02 | 27.98 | 29.81 | 11,561,359 | -0.94(-3.07%) |
Mar 17, 2020 | 28.86 | 31.31 | 28.55 | 30.76 | 9,409,639 | +2.49(+8.80%) |
Mar 16, 2020 | 27.19 | 30.29 | 26.74 | 28.27 | 10,711,125 | -2.11(-6.95%) |
Mar 13, 2020 | 29.23 | 30.44 | 27.82 | 30.38 | 10,332,135 | +2.87(+10.43%) |
Mar 12, 2020 | 27.22 | 29.27 | 26.55 | 27.51 | 11,140,654 | -1.84(-6.26%) |
Mar 11, 2020 | 28.94 | 30.01 | 28.81 | 29.35 | 12,247,582 | -0.60(-1.99%) |
Mar 10, 2020 | 28.72 | 29.96 | 27.90 | 29.95 | 8,202,347 | +2.15(+7.73%) |
Mar 09, 2020 | 28.40 | 29.27 | 27.28 | 27.80 | 13,904,939 | -2.65(-8.69%) |
Mar 06, 2020 | 29.86 | 30.56 | 29.70 | 30.45 | 8,703,893 | -0.61(-1.95%) |
Mar 05, 2020 | 30.79 | 32.13 | 30.73 | 31.05 | 9,896,445 | -0.62(-1.96%) |
Mar 04, 2020 | 31.18 | 31.72 | 30.60 | 31.67 | 5,006,566 | +1.02(+3.33%) |
Mar 03, 2020 | 31.05 | 32.43 | 30.46 | 30.65 | 7,570,283 | -0.70(-2.25%) |
Mar 02, 2020 | 30.60 | 31.36 | 29.69 | 31.35 | 7,940,133 | +0.86(+2.81%) |
Feb 28, 2020 | 30.13 | 31.05 | 29.85 | 30.50 | 9,674,757 | -0.71(-2.28%) |
Feb 27, 2020 | 31.52 | 32.49 | 30.98 | 31.21 | 9,913,120 | -0.84(-2.61%) |
Feb 26, 2020 | 32.68 | 32.83 | 31.99 | 32.05 | 5,035,258 | -0.18(-0.55%) |
Feb 25, 2020 | 33.85 | 34.03 | 32.06 | 32.23 | 6,728,336 | -1.43(-4.24%) |
Feb 24, 2020 | 33.91 | 34.22 | 33.20 | 33.65 | 4,414,892 | -0.98(-2.83%) |
Feb 21, 2020 | 34.62 | 34.92 | 34.27 | 34.63 | 4,627,116 | -0.14(-0.41%) |
Feb 20, 2020 | 34.23 | 35.03 | 34.13 | 34.78 | 3,704,215 | +0.65(+1.91%) |
Feb 19, 2020 | 34.20 | 34.46 | 34.04 | 34.13 | 1,914,177 | +0.00(+0.00%) |
Feb 18, 2020 | 34.12 | 34.26 | 33.76 | 34.13 | 2,566,957 | -0.03(-0.08%) |
Feb 14, 2020 | 34.07 | 34.37 | 33.88 | 34.15 | 3,080,779 | +0.07(+0.21%) |
Feb 13, 2020 | 34.00 | 34.29 | 33.86 | 34.08 | 2,547,852 | -0.09(-0.26%) |
Feb 12, 2020 | 33.78 | 34.22 | 33.78 | 34.17 | 2,779,734 | +0.46(+1.37%) |
Feb 11, 2020 | 33.07 | 33.82 | 33.06 | 33.71 | 4,972,951 | +0.78(+2.38%) |
Feb 10, 2020 | 33.12 | 33.22 | 32.70 | 32.92 | 5,416,828 | -0.37(-1.10%) |
Feb 07, 2020 | 33.57 | 33.82 | 33.08 | 33.29 | 3,750,499 | -0.49(-1.45%) |
Feb 06, 2020 | 33.87 | 34.08 | 33.47 | 33.78 | 3,507,479 | +0.22(+0.66%) |
Feb 05, 2020 | 33.47 | 33.57 | 33.13 | 33.56 | 4,567,948 | +0.64(+1.95%) |
Feb 04, 2020 | 32.53 | 33.19 | 32.32 | 32.91 | 4,055,855 | +0.96(+3.00%) |
Feb 03, 2020 | 31.38 | 32.14 | 31.22 | 31.96 | 5,283,385 | +0.87(+2.80%) |
Jan 31, 2020 | 31.93 | 32.08 | 30.95 | 31.09 | 5,281,465 | -1.12(-3.49%) |
Jan 30, 2020 | 30.95 | 32.25 | 30.95 | 32.21 | 4,898,227 | +0.44(+1.37%) |
Jan 29, 2020 | 31.85 | 32.34 | 31.71 | 31.77 | 4,388,218 | +0.12(+0.36%) |
Jan 28, 2020 | 31.32 | 31.77 | 31.04 | 31.66 | 4,207,262 | +0.46(+1.48%) |
Jan 27, 2020 | 30.92 | 31.46 | 30.65 | 31.20 | 6,963,398 | -0.24(-0.76%) |
Jan 24, 2020 | 31.97 | 32.01 | 31.00 | 31.44 | 4,704,646 | -0.48(-1.50%) |
Jan 23, 2020 | 31.74 | 31.97 | 31.23 | 31.92 | 3,540,591 | +0.11(+0.36%) |
Jan 22, 2020 | 32.02 | 32.13 | 31.75 | 31.80 | 3,956,347 | +0.09(+0.28%) |
Jan 21, 2020 | 32.24 | 32.43 | 31.37 | 31.71 | 7,317,970 | -0.86(-2.64%) |
Jan 17, 2020 | 32.19 | 33.28 | 32.05 | 32.57 | 14,520,691 | -0.45(-1.37%) |
Jan 16, 2020 | 32.66 | 33.04 | 32.57 | 33.02 | 6,725,852 | +0.46(+1.41%) |
Jan 15, 2020 | 32.46 | 32.73 | 32.26 | 32.56 | 4,932,726 | -0.03(-0.08%) |
Jan 14, 2020 | 32.43 | 32.90 | 32.28 | 32.59 | 6,209,322 | +0.20(+0.63%) |
Jan 13, 2020 | 32.39 | 32.44 | 32.17 | 32.38 | 3,578,909 | +0.23(+0.72%) |
Jan 10, 2020 | 32.06 | 32.37 | 31.77 | 32.15 | 4,002,434 | +0.10(+0.30%) |
Jan 09, 2020 | 32.03 | 32.23 | 31.72 | 32.06 | 4,306,375 | +0.02(+0.06%) |
Jan 08, 2020 | 31.96 | 32.42 | 31.80 | 32.04 | 4,288,953 | +0.24(+0.75%) |
Jan 07, 2020 | 31.75 | 31.95 | 31.55 | 31.80 | 3,511,976 | -0.06(-0.19%) |
Jan 06, 2020 | 32.07 | 32.12 | 31.64 | 31.86 | 4,673,503 | -0.50(-1.56%) |
Jan 03, 2020 | 32.46 | 32.59 | 31.89 | 32.37 | 4,633,803 | -0.58(-1.77%) |