Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 48.21 | 48.21 | 48.21 | 38,320,976 | -0.03(-0.06%) | |
Dec 30, 2020 | 48.18 | 48.41 | 48.14 | 48.24 | 38,320,976 | +0.63(+1.33%) |
Dec 29, 2020 | 47.33 | 47.64 | 47.28 | 47.61 | 44,973,320 | +0.70(+1.49%) |
Dec 28, 2020 | 47.00 | 47.07 | 46.79 | 46.91 | 28,834,792 | +0.13(+0.28%) |
Dec 24, 2020 | 46.85 | 46.96 | 46.52 | 46.78 | 22,172,452 | -0.21(-0.44%) |
Dec 23, 2020 | 46.95 | 47.08 | 46.89 | 46.98 | 39,051,544 | +0.48(+1.02%) |
Dec 22, 2020 | 46.76 | 46.80 | 46.44 | 46.51 | 37,756,256 | -0.37(-0.80%) |
Dec 21, 2020 | 46.52 | 47.07 | 46.51 | 46.88 | 52,040,060 | -0.70(-1.47%) |
Dec 18, 2020 | 47.54 | 47.61 | 47.38 | 47.58 | 51,080,480 | -0.06(-0.12%) |
Dec 17, 2020 | 47.63 | 47.69 | 47.48 | 47.63 | 38,928,524 | +0.31(+0.65%) |
Dec 16, 2020 | 47.20 | 47.40 | 47.09 | 47.33 | 40,839,364 | +0.22(+0.48%) |
Dec 15, 2020 | 46.80 | 47.13 | 46.67 | 47.10 | 42,166,312 | +0.50(+1.08%) |
Dec 14, 2020 | 46.95 | 46.98 | 46.57 | 46.60 | 36,873,992 | -0.24(-0.52%) |
Dec 11, 2020 | 46.88 | 47.02 | 46.76 | 46.84 | 41,182,976 | -0.33(-0.70%) |
Dec 10, 2020 | 46.52 | 47.23 | 46.49 | 47.17 | 39,012,728 | +0.60(+1.29%) |
Dec 09, 2020 | 47.13 | 47.13 | 46.35 | 46.57 | 44,131,332 | -0.41(-0.87%) |
Dec 08, 2020 | 46.91 | 46.98 | 46.76 | 46.98 | 30,999,208 | +0.02(+0.04%) |
Dec 07, 2020 | 46.90 | 47.09 | 46.78 | 46.96 | 46,683,656 | +0.00(+0.00%) |
Dec 04, 2020 | 46.84 | 46.99 | 46.76 | 46.96 | 45,726,884 | +0.48(+1.03%) |
Dec 03, 2020 | 46.39 | 46.71 | 46.35 | 46.48 | 66,491,264 | +0.53(+1.15%) |
Dec 02, 2020 | 45.82 | 46.05 | 45.64 | 45.96 | 46,371,452 | +0.06(+0.14%) |
Dec 01, 2020 | 45.80 | 46.07 | 45.58 | 45.89 | 54,546,768 | +0.89(+1.97%) |
Nov 30, 2020 | 45.54 | 45.54 | 44.99 | 45.00 | 65,639,660 | -1.21(-2.62%) |
Nov 27, 2020 | 46.13 | 46.33 | 46.09 | 46.21 | 29,278,836 | +0.43(+0.95%) |
Nov 25, 2020 | 45.62 | 45.81 | 45.49 | 45.78 | 51,278,432 | -0.26(-0.56%) |
Nov 24, 2020 | 45.81 | 46.07 | 45.57 | 46.04 | 42,526,548 | +0.61(+1.34%) |
Nov 23, 2020 | 45.79 | 45.81 | 45.33 | 45.43 | 42,206,584 | +0.12(+0.26%) |
Nov 20, 2020 | 45.16 | 45.44 | 45.12 | 45.31 | 38,180,088 | +0.25(+0.55%) |
Nov 19, 2020 | 44.77 | 45.12 | 44.68 | 45.06 | 29,799,534 | +0.07(+0.16%) |
Nov 18, 2020 | 45.34 | 45.35 | 44.98 | 44.99 | 35,020,920 | -0.16(-0.35%) |
Nov 17, 2020 | 44.91 | 45.26 | 44.85 | 45.14 | 37,531,020 | -0.05(-0.10%) |
Nov 16, 2020 | 45.12 | 45.34 | 45.03 | 45.19 | 68,825,064 | +0.55(+1.24%) |
Nov 13, 2020 | 44.55 | 44.66 | 44.32 | 44.63 | 52,145,420 | +0.62(+1.41%) |
Nov 12, 2020 | 44.46 | 44.62 | 43.91 | 44.02 | 44,711,004 | -0.33(-0.75%) |
Nov 11, 2020 | 43.99 | 44.42 | 43.92 | 44.35 | 50,100,056 | +0.29(+0.65%) |
Nov 10, 2020 | 44.39 | 44.51 | 43.87 | 44.06 | 74,396,368 | -0.51(-1.14%) |
Nov 09, 2020 | 45.70 | 45.74 | 44.55 | 44.57 | 81,087,568 | +0.30(+0.69%) |
Nov 06, 2020 | 44.03 | 44.43 | 43.91 | 44.27 | 62,101,196 | +0.20(+0.46%) |
Nov 05, 2020 | 44.06 | 44.25 | 43.69 | 44.06 | 84,487,200 | +0.74(+1.71%) |
Nov 04, 2020 | 42.57 | 43.49 | 42.48 | 43.32 | 87,812,856 | +1.32(+3.14%) |
Nov 03, 2020 | 41.89 | 42.11 | 41.73 | 42.00 | 53,852,556 | +0.18(+0.44%) |
Nov 02, 2020 | 41.73 | 41.84 | 41.49 | 41.82 | 55,223,216 | +0.53(+1.27%) |
Oct 30, 2020 | 41.42 | 41.49 | 41.01 | 41.29 | 71,631,976 | -0.47(-1.13%) |
Oct 29, 2020 | 41.50 | 41.90 | 41.36 | 41.76 | 48,469,176 | +0.42(+1.01%) |
Oct 28, 2020 | 41.73 | 41.79 | 41.31 | 41.35 | 72,595,992 | -1.06(-2.50%) |
Oct 27, 2020 | 42.34 | 42.53 | 42.20 | 42.41 | 45,291,420 | +0.18(+0.44%) |
Oct 26, 2020 | 42.27 | 42.52 | 41.88 | 42.22 | 58,009,396 | -0.55(-1.30%) |
Oct 23, 2020 | 42.57 | 42.78 | 42.36 | 42.78 | 39,989,096 | +0.25(+0.59%) |
Oct 22, 2020 | 42.61 | 42.64 | 42.32 | 42.53 | 45,351,472 | -0.01(-0.02%) |
Oct 21, 2020 | 42.48 | 42.77 | 42.43 | 42.54 | 46,461,520 | +0.12(+0.28%) |
Oct 20, 2020 | 42.22 | 42.64 | 42.20 | 42.42 | 55,905,628 | +0.46(+1.10%) |
Oct 19, 2020 | 42.21 | 42.38 | 41.87 | 41.96 | 33,424,306 | -0.12(-0.29%) |
Oct 16, 2020 | 42.08 | 42.20 | 41.94 | 42.08 | 34,228,464 | +0.15(+0.35%) |
Oct 15, 2020 | 41.62 | 41.97 | 41.58 | 41.93 | 44,523,420 | -0.30(-0.72%) |
Oct 14, 2020 | 42.50 | 42.61 | 42.22 | 42.23 | 45,802,316 | -0.29(-0.67%) |
Oct 13, 2020 | 42.55 | 42.58 | 42.30 | 42.52 | 38,530,868 | -0.18(-0.41%) |
Oct 12, 2020 | 42.56 | 42.80 | 42.46 | 42.70 | 43,351,628 | +0.37(+0.87%) |
Oct 09, 2020 | 42.14 | 42.44 | 42.02 | 42.33 | 34,543,120 | +0.29(+0.68%) |
Oct 08, 2020 | 41.85 | 42.09 | 41.51 | 42.04 | 32,126,290 | +0.34(+0.82%) |
Oct 07, 2020 | 41.62 | 41.83 | 41.50 | 41.70 | 49,473,592 | +0.45(+1.10%) |
Oct 06, 2020 | 41.30 | 41.56 | 41.11 | 41.25 | 47,058,068 | +0.07(+0.18%) |
Oct 05, 2020 | 40.85 | 41.17 | 40.85 | 41.17 | 39,044,280 | +0.54(+1.34%) |
Oct 02, 2020 | 40.48 | 40.98 | 40.43 | 40.63 | 35,349,688 | -0.47(-1.15%) |
Oct 01, 2020 | 41.02 | 41.13 | 40.78 | 41.10 | 55,786,236 | +0.38(+0.93%) |
Sep 30, 2020 | 40.39 | 40.83 | 40.36 | 40.72 | 52,703,300 | +0.65(+1.61%) |
Sep 29, 2020 | 39.98 | 40.20 | 39.94 | 40.07 | 27,430,370 | -0.03(-0.07%) |
Sep 28, 2020 | 40.18 | 40.27 | 39.91 | 40.10 | 49,297,512 | +0.44(+1.12%) |
Sep 25, 2020 | 39.29 | 39.68 | 39.06 | 39.66 | 47,821,856 | +0.04(+0.09%) |
Sep 24, 2020 | 39.25 | 39.90 | 39.19 | 39.62 | 50,342,836 | -0.18(-0.46%) |
Sep 23, 2020 | 40.31 | 40.39 | 39.77 | 39.80 | 44,189,828 | -0.63(-1.55%) |
Sep 22, 2020 | 40.59 | 40.61 | 40.10 | 40.43 | 48,598,808 | -0.30(-0.75%) |
Sep 21, 2020 | 40.42 | 40.77 | 40.07 | 40.74 | 46,453,156 | -0.38(-0.92%) |
Sep 18, 2020 | 41.48 | 41.51 | 41.05 | 41.12 | 37,107,588 | -0.32(-0.78%) |
Sep 17, 2020 | 41.11 | 41.50 | 41.08 | 41.44 | 41,396,084 | -0.17(-0.40%) |
Sep 16, 2020 | 41.79 | 41.93 | 41.59 | 41.61 | 41,340,416 | -0.06(-0.13%) |
Sep 15, 2020 | 41.73 | 41.77 | 41.58 | 41.66 | 33,065,442 | +0.43(+1.05%) |
Sep 14, 2020 | 41.11 | 41.29 | 41.04 | 41.23 | 42,111,800 | +0.66(+1.62%) |
Sep 11, 2020 | 40.74 | 40.87 | 40.37 | 40.57 | 53,490,344 | +0.39(+0.97%) |
Sep 10, 2020 | 40.89 | 40.94 | 40.18 | 40.18 | 58,769,084 | -0.66(-1.61%) |
Sep 09, 2020 | 40.65 | 40.92 | 40.54 | 40.84 | 53,067,824 | +0.60(+1.49%) |
Sep 08, 2020 | 40.23 | 40.60 | 40.11 | 40.24 | 54,194,864 | -0.71(-1.74%) |
Sep 04, 2020 | 41.02 | 41.24 | 40.25 | 40.95 | 67,441,056 | +0.02(+0.05%) |
Sep 03, 2020 | 41.50 | 41.51 | 40.67 | 40.93 | 89,254,176 | -0.79(-1.90%) |
Sep 02, 2020 | 41.89 | 41.90 | 41.36 | 41.73 | 54,830,436 | -0.11(-0.27%) |
Sep 01, 2020 | 41.52 | 41.86 | 41.48 | 41.84 | 37,044,420 | +0.70(+1.71%) |
Aug 31, 2020 | 41.29 | 41.30 | 40.87 | 41.13 | 57,159,120 | -0.93(-2.22%) |
Aug 28, 2020 | 41.78 | 42.08 | 41.67 | 42.07 | 26,151,102 | +0.54(+1.31%) |
Aug 27, 2020 | 41.98 | 41.98 | 41.35 | 41.52 | 34,592,216 | -0.35(-0.84%) |
Aug 26, 2020 | 41.77 | 41.92 | 41.71 | 41.87 | 34,070,136 | +0.11(+0.27%) |
Aug 25, 2020 | 41.49 | 41.80 | 41.39 | 41.76 | 29,893,706 | +0.42(+1.01%) |
Aug 24, 2020 | 41.50 | 41.53 | 41.19 | 41.35 | 28,776,774 | +0.45(+1.11%) |
Aug 21, 2020 | 40.62 | 40.91 | 40.44 | 40.89 | 37,527,276 | +0.20(+0.50%) |
Aug 20, 2020 | 40.14 | 40.70 | 40.05 | 40.69 | 41,578,376 | -0.13(-0.32%) |
Aug 19, 2020 | 41.20 | 41.21 | 40.81 | 40.82 | 30,738,538 | -0.51(-1.23%) |
Aug 18, 2020 | 41.37 | 41.44 | 41.06 | 41.33 | 37,318,120 | -0.05(-0.11%) |
Aug 17, 2020 | 41.16 | 41.39 | 41.09 | 41.37 | 28,609,710 | +0.52(+1.27%) |
Aug 14, 2020 | 40.83 | 40.92 | 40.77 | 40.86 | 26,629,800 | -0.07(-0.18%) |
Aug 13, 2020 | 41.01 | 41.07 | 40.76 | 40.93 | 28,703,552 | -0.12(-0.29%) |
Aug 12, 2020 | 40.92 | 41.17 | 40.83 | 41.05 | 33,285,336 | +0.54(+1.35%) |
Aug 11, 2020 | 40.89 | 40.96 | 40.46 | 40.51 | 36,991,944 | -0.11(-0.27%) |
Aug 10, 2020 | 40.58 | 40.70 | 40.30 | 40.62 | 29,196,978 | +0.10(+0.25%) |
Aug 07, 2020 | 40.63 | 40.77 | 40.30 | 40.52 | 38,719,532 | -0.85(-2.05%) |
Aug 06, 2020 | 41.12 | 41.38 | 40.97 | 41.37 | 36,298,700 | +0.13(+0.31%) |
Aug 05, 2020 | 41.15 | 41.42 | 41.13 | 41.24 | 39,814,660 | +0.44(+1.09%) |
Aug 04, 2020 | 40.43 | 40.79 | 40.42 | 40.79 | 43,958,036 | +0.54(+1.33%) |
Aug 03, 2020 | 40.13 | 40.35 | 40.09 | 40.26 | 33,137,264 | +0.28(+0.69%) |
Jul 31, 2020 | 40.29 | 40.30 | 39.68 | 39.98 | 67,628,272 | -0.28(-0.69%) |
Jul 30, 2020 | 40.29 | 40.41 | 39.89 | 40.26 | 51,865,204 | -0.52(-1.27%) |
Jul 29, 2020 | 40.50 | 40.89 | 40.50 | 40.77 | 40,960,664 | +0.65(+1.61%) |
Jul 28, 2020 | 40.39 | 40.43 | 40.08 | 40.13 | 33,803,564 | -0.33(-0.82%) |
Jul 27, 2020 | 40.12 | 40.49 | 40.00 | 40.46 | 42,349,296 | +0.62(+1.55%) |
Jul 24, 2020 | 39.45 | 39.84 | 39.37 | 39.84 | 32,683,546 | -0.04(-0.09%) |
Jul 23, 2020 | 40.17 | 40.33 | 39.68 | 39.88 | 42,492,284 | -0.32(-0.80%) |
Jul 22, 2020 | 40.37 | 40.37 | 39.98 | 40.20 | 33,817,732 | -0.18(-0.43%) |
Jul 21, 2020 | 40.64 | 40.65 | 40.36 | 40.38 | 48,099,984 | +0.37(+0.92%) |
Jul 20, 2020 | 39.72 | 40.05 | 39.61 | 40.01 | 25,244,886 | +0.51(+1.29%) |
Jul 17, 2020 | 39.56 | 39.58 | 39.30 | 39.50 | 44,299,880 | +0.22(+0.56%) |
Jul 16, 2020 | 39.08 | 39.32 | 39.01 | 39.28 | 39,534,576 | -0.56(-1.41%) |
Jul 15, 2020 | 39.96 | 40.04 | 39.68 | 39.84 | 52,306,492 | +0.12(+0.30%) |
Jul 14, 2020 | 39.20 | 39.83 | 39.11 | 39.72 | 61,207,360 | +0.06(+0.14%) |
Jul 13, 2020 | 40.21 | 40.50 | 39.59 | 39.67 | 50,933,660 | -0.27(-0.67%) |
Jul 10, 2020 | 39.92 | 39.99 | 39.67 | 39.93 | 49,043,456 | -0.26(-0.64%) |
Jul 09, 2020 | 40.54 | 40.60 | 39.83 | 40.19 | 70,327,264 | +0.00(+0.00%) |
Jul 08, 2020 | 39.71 | 40.19 | 39.66 | 40.19 | 45,777,796 | +1.02(+2.59%) |
Jul 07, 2020 | 39.33 | 39.60 | 39.15 | 39.18 | 36,819,208 | -0.67(-1.67%) |
Jul 06, 2020 | 39.51 | 39.85 | 39.51 | 39.84 | 74,862,600 | +1.64(+4.30%) |
Jul 02, 2020 | 38.15 | 38.42 | 38.03 | 38.20 | 45,736,956 | +0.85(+2.28%) |
Jul 01, 2020 | 37.13 | 37.48 | 37.11 | 37.35 | 56,051,644 | +0.42(+1.13%) |
Jun 30, 2020 | 36.99 | 37.02 | 36.71 | 36.93 | 73,244,576 | -0.12(-0.32%) |
Jun 29, 2020 | 36.90 | 37.07 | 36.68 | 37.05 | 37,571,208 | +0.17(+0.45%) |
Jun 26, 2020 | 37.23 | 37.25 | 36.72 | 36.89 | 58,363,636 | -0.45(-1.21%) |
Jun 25, 2020 | 37.05 | 37.35 | 36.92 | 37.34 | 52,189,120 | +0.16(+0.42%) |
Jun 24, 2020 | 37.52 | 37.64 | 36.92 | 37.18 | 55,384,696 | -0.50(-1.32%) |
Jun 23, 2020 | 37.76 | 37.92 | 37.64 | 37.68 | 35,727,264 | +0.36(+0.97%) |
Jun 22, 2020 | 37.12 | 37.40 | 37.03 | 37.32 | 42,254,828 | +0.45(+1.23%) |
Jun 19, 2020 | 37.38 | 37.39 | 36.74 | 36.87 | 78,405,880 | -0.01(-0.02%) |
Jun 18, 2020 | 36.77 | 37.02 | 36.76 | 36.88 | 52,115,580 | +0.02(+0.05%) |
Jun 17, 2020 | 36.82 | 37.04 | 36.75 | 36.86 | 66,560,052 | +0.35(+0.96%) |
Jun 16, 2020 | 37.19 | 37.19 | 36.25 | 36.51 | 86,229,696 | +0.23(+0.64%) |
Jun 15, 2020 | 35.67 | 36.49 | 35.56 | 36.28 | 83,232,600 | -0.33(-0.91%) |
Jun 12, 2020 | 36.75 | 36.82 | 36.07 | 36.61 | 80,351,464 | +0.76(+2.13%) |
Jun 11, 2020 | 36.60 | 36.80 | 35.80 | 35.85 | 99,401,304 | -1.97(-5.22%) |
Jun 10, 2020 | 37.66 | 37.93 | 37.34 | 37.82 | 88,401,736 | +0.28(+0.73%) |
Jun 09, 2020 | 37.26 | 37.63 | 37.12 | 37.55 | 48,340,576 | -0.26(-0.68%) |
Jun 08, 2020 | 37.46 | 37.82 | 37.24 | 37.80 | 43,319,700 | +0.23(+0.61%) |
Jun 05, 2020 | 37.55 | 37.79 | 37.48 | 37.57 | 57,141,512 | +0.96(+2.63%) |
Jun 04, 2020 | 36.65 | 36.89 | 36.43 | 36.61 | 55,509,468 | -0.52(-1.41%) |
Jun 03, 2020 | 36.77 | 37.21 | 36.72 | 37.13 | 66,180,428 | +0.84(+2.33%) |
Jun 02, 2020 | 35.87 | 36.33 | 35.79 | 36.29 | 58,818,164 | +0.84(+2.38%) |
Jun 01, 2020 | 34.97 | 35.47 | 34.90 | 35.44 | 53,756,996 | +0.80(+2.31%) |
May 29, 2020 | 34.30 | 34.71 | 34.06 | 34.64 | 69,418,448 | +0.59(+1.73%) |
May 28, 2020 | 34.41 | 34.57 | 34.04 | 34.06 | 58,152,392 | -0.24(-0.70%) |
May 27, 2020 | 34.34 | 34.37 | 33.89 | 34.30 | 51,385,228 | +0.11(+0.32%) |
May 26, 2020 | 34.51 | 34.64 | 34.15 | 34.19 | 59,366,868 | +0.73(+2.20%) |
May 22, 2020 | 33.62 | 33.62 | 33.34 | 33.45 | 51,573,068 | -0.71(-2.07%) |
May 21, 2020 | 34.34 | 34.46 | 33.99 | 34.16 | 46,660,916 | -0.39(-1.14%) |
May 20, 2020 | 34.64 | 34.81 | 34.36 | 34.55 | 46,983,256 | +0.45(+1.32%) |
May 19, 2020 | 34.32 | 34.49 | 34.08 | 34.10 | 39,372,392 | -0.28(-0.80%) |
May 18, 2020 | 33.90 | 34.45 | 33.88 | 34.38 | 51,718,192 | +1.29(+3.91%) |
May 15, 2020 | 33.02 | 33.24 | 32.91 | 33.08 | 44,000,724 | -0.46(-1.37%) |
May 14, 2020 | 32.77 | 33.60 | 32.65 | 33.54 | 63,855,812 | +0.13(+0.38%) |
May 13, 2020 | 33.85 | 33.93 | 33.19 | 33.41 | 59,900,672 | -0.06(-0.19%) |
May 12, 2020 | 33.88 | 34.12 | 33.47 | 33.48 | 54,059,668 | -0.13(-0.38%) |
May 11, 2020 | 33.62 | 33.83 | 33.57 | 33.61 | 33,818,308 | -0.22(-0.65%) |
May 08, 2020 | 33.55 | 33.93 | 33.52 | 33.83 | 66,012,796 | +0.70(+2.11%) |
May 07, 2020 | 33.17 | 33.28 | 32.97 | 33.13 | 40,170,816 | +0.27(+0.81%) |
May 06, 2020 | 33.17 | 33.20 | 32.84 | 32.86 | 39,843,244 | -0.10(-0.31%) |
May 05, 2020 | 33.11 | 33.28 | 32.93 | 32.96 | 45,492,908 | +0.18(+0.56%) |
May 04, 2020 | 32.56 | 32.82 | 32.43 | 32.78 | 40,334,584 | +0.35(+1.08%) |
May 01, 2020 | 32.83 | 32.95 | 32.32 | 32.43 | 61,890,972 | -1.21(-3.60%) |
Apr 30, 2020 | 34.19 | 34.30 | 33.42 | 33.64 | 64,453,384 | -0.73(-2.11%) |
Apr 29, 2020 | 33.96 | 34.43 | 33.90 | 34.37 | 49,534,508 | +0.97(+2.91%) |
Apr 28, 2020 | 33.81 | 33.84 | 33.38 | 33.40 | 37,533,608 | +0.06(+0.19%) |
Apr 27, 2020 | 33.10 | 33.40 | 33.05 | 33.33 | 33,343,468 | +0.66(+2.02%) |
Apr 24, 2020 | 32.77 | 32.82 | 32.37 | 32.67 | 33,275,508 | -0.05(-0.14%) |
Apr 23, 2020 | 33.09 | 33.32 | 32.70 | 32.72 | 44,361,432 | -0.12(-0.36%) |
Apr 22, 2020 | 32.85 | 32.94 | 32.77 | 32.84 | 40,792,172 | +0.87(+2.73%) |
Apr 21, 2020 | 32.12 | 32.30 | 31.90 | 31.96 | 50,278,972 | -0.91(-2.77%) |
Apr 20, 2020 | 32.95 | 33.27 | 32.81 | 32.87 | 48,357,868 | -0.42(-1.27%) |
Apr 17, 2020 | 33.45 | 33.49 | 33.06 | 33.29 | 44,510,740 | -0.25(-0.74%) |
Apr 16, 2020 | 32.85 | 32.89 | 32.46 | 33.54 | 40,523,740 | +1.15(+3.54%) |
Apr 15, 2020 | 32.46 | 32.56 | 32.25 | 32.39 | 66,189,080 | -0.85(-2.57%) |
Apr 14, 2020 | 33.25 | 33.50 | 33.06 | 33.25 | 57,518,668 | +0.74(+2.29%) |
Apr 13, 2020 | 32.45 | 32.55 | 32.14 | 32.50 | 41,595,528 | +0.05(+0.14%) |
Apr 09, 2020 | 32.93 | 33.14 | 32.38 | 32.46 | 73,228,576 | -0.12(-0.37%) |
Apr 08, 2020 | 32.33 | 32.66 | 32.08 | 32.58 | 51,309,780 | +0.33(+1.03%) |
Apr 07, 2020 | 33.14 | 33.17 | 32.17 | 32.25 | 80,942,504 | +0.17(+0.51%) |
Apr 06, 2020 | 31.62 | 32.09 | 31.49 | 32.08 | 89,730,768 | +1.66(+5.46%) |
Apr 03, 2020 | 30.93 | 31.09 | 30.25 | 30.42 | 74,789,544 | -0.59(-1.90%) |
Apr 02, 2020 | 30.57 | 31.16 | 30.48 | 31.01 | 60,751,824 | +1.01(+3.37%) |
Apr 01, 2020 | 30.39 | 30.60 | 29.95 | 30.00 | 71,422,304 | -1.34(-4.28%) |
Mar 31, 2020 | 31.20 | 31.71 | 31.15 | 31.34 | 69,845,032 | +0.21(+0.68%) |
Mar 30, 2020 | 30.73 | 31.15 | 30.50 | 31.13 | 51,779,864 | +0.51(+1.65%) |
Mar 27, 2020 | 30.71 | 31.18 | 30.48 | 30.62 | 80,704,760 | -1.85(-5.68%) |
Mar 26, 2020 | 31.48 | 32.54 | 31.48 | 32.47 | 98,007,424 | +1.18(+3.79%) |
Mar 25, 2020 | 30.77 | 31.71 | 30.47 | 31.28 | 86,678,608 | +1.07(+3.52%) |
Mar 24, 2020 | 29.94 | 30.27 | 29.70 | 30.22 | 91,969,216 | +2.11(+7.51%) |
Mar 23, 2020 | 28.52 | 28.61 | 27.63 | 28.11 | 106,547,616 | -0.69(-2.39%) |
Mar 20, 2020 | 29.92 | 30.04 | 28.69 | 28.80 | 109,223,616 | +0.21(+0.74%) |
Mar 19, 2020 | 28.29 | 28.97 | 27.78 | 28.58 | 75,056,752 | +0.22(+0.78%) |
Mar 18, 2020 | 28.38 | 29.40 | 27.68 | 28.36 | 110,136,144 | -2.68(-8.64%) |
Mar 17, 2020 | 29.90 | 31.04 | 29.41 | 31.04 | 100,505,000 | +2.00(+6.89%) |
Mar 16, 2020 | 29.38 | 30.74 | 29.01 | 29.04 | 110,599,512 | -4.14(-12.48%) |
Mar 13, 2020 | 33.62 | 33.70 | 31.57 | 33.18 | 139,698,896 | +2.23(+7.21%) |
Mar 12, 2020 | 31.34 | 31.83 | 30.20 | 30.95 | 186,594,240 | -3.44(-10.01%) |
Mar 11, 2020 | 35.08 | 35.20 | 34.18 | 34.40 | 150,173,744 | -1.68(-4.66%) |
Mar 10, 2020 | 35.76 | 36.11 | 35.05 | 36.08 | 155,491,248 | +1.74(+5.08%) |
Mar 09, 2020 | 34.39 | 34.98 | 33.61 | 34.33 | 156,126,960 | -2.52(-6.83%) |
Mar 06, 2020 | 36.98 | 37.08 | 36.55 | 36.85 | 113,271,384 | -0.77(-2.05%) |
Mar 05, 2020 | 38.12 | 38.27 | 37.46 | 37.62 | 116,991,120 | -0.81(-2.10%) |
Mar 04, 2020 | 38.33 | 38.50 | 38.11 | 38.43 | 87,167,128 | +0.67(+1.78%) |
Mar 03, 2020 | 38.02 | 38.64 | 37.49 | 37.76 | 154,422,288 | -0.26(-0.68%) |
Mar 02, 2020 | 37.32 | 38.02 | 37.10 | 38.01 | 146,749,488 | +0.81(+2.17%) |
Feb 28, 2020 | 36.31 | 37.30 | 36.07 | 37.21 | 219,112,336 | +0.25(+0.67%) |
Feb 27, 2020 | 37.84 | 38.11 | 36.96 | 36.96 | 164,488,672 | -1.30(-3.41%) |
Feb 26, 2020 | 38.41 | 38.79 | 38.23 | 38.26 | 119,156,960 | +0.30(+0.80%) |
Feb 25, 2020 | 38.82 | 38.89 | 37.96 | 37.96 | 129,165,560 | -0.30(-0.79%) |
Feb 24, 2020 | 38.07 | 38.48 | 38.04 | 38.26 | 110,514,416 | -1.49(-3.74%) |
Feb 21, 2020 | 39.89 | 39.97 | 39.69 | 39.75 | 76,837,992 | -0.23(-0.57%) |
Feb 20, 2020 | 40.29 | 40.71 | 39.85 | 39.98 | 119,050,640 | -0.63(-1.56%) |
Feb 19, 2020 | 40.63 | 40.70 | 40.58 | 40.61 | 49,713,848 | +0.29(+0.73%) |
Feb 18, 2020 | 40.30 | 40.44 | 40.23 | 40.32 | 43,754,972 | -0.27(-0.66%) |
Feb 14, 2020 | 40.82 | 40.83 | 40.44 | 40.58 | 49,112,520 | +0.02(+0.05%) |
Feb 13, 2020 | 40.67 | 40.81 | 40.54 | 40.57 | 70,481,664 | -0.54(-1.32%) |
Feb 12, 2020 | 40.94 | 41.17 | 40.86 | 41.11 | 45,301,884 | +0.55(+1.36%) |
Feb 11, 2020 | 40.53 | 40.78 | 40.47 | 40.56 | 63,937,900 | +0.52(+1.31%) |
Feb 10, 2020 | 39.83 | 40.06 | 39.83 | 40.03 | 49,389,400 | +0.22(+0.55%) |
Feb 07, 2020 | 39.97 | 39.99 | 39.71 | 39.81 | 63,656,256 | -0.56(-1.39%) |
Feb 06, 2020 | 40.70 | 40.72 | 40.36 | 40.37 | 87,250,024 | +0.04(+0.09%) |
Feb 05, 2020 | 40.82 | 40.83 | 40.31 | 40.34 | 80,819,480 | +0.23(+0.57%) |
Feb 04, 2020 | 40.11 | 40.34 | 40.08 | 40.11 | 80,522,032 | +1.01(+2.58%) |
Feb 03, 2020 | 38.81 | 39.19 | 38.80 | 39.10 | 77,661,128 | +0.43(+1.12%) |
Jan 31, 2020 | 38.84 | 38.87 | 38.45 | 38.67 | 108,397,984 | -0.80(-2.02%) |
Jan 30, 2020 | 39.17 | 39.51 | 38.96 | 39.46 | 115,292,112 | -0.60(-1.49%) |
Jan 29, 2020 | 40.18 | 40.21 | 39.94 | 40.06 | 56,430,088 | +0.36(+0.90%) |
Jan 28, 2020 | 39.69 | 39.94 | 39.51 | 39.70 | 89,725,640 | +0.17(+0.42%) |
Jan 27, 2020 | 39.24 | 41.29 | 39.17 | 39.54 | 136,493,200 | -1.41(-3.45%) |
Jan 24, 2020 | 41.34 | 41.35 | 40.76 | 40.95 | 96,551,456 | -0.33(-0.80%) |
Jan 23, 2020 | 41.06 | 41.41 | 40.84 | 41.28 | 96,610,392 | -0.43(-1.03%) |
Jan 22, 2020 | 41.83 | 41.85 | 41.59 | 41.71 | 62,714,360 | +0.34(+0.82%) |
Jan 21, 2020 | 41.57 | 41.64 | 41.35 | 41.37 | 116,161,280 | -1.07(-2.53%) |
Jan 17, 2020 | 42.35 | 42.48 | 42.25 | 42.45 | 78,829,472 | +0.24(+0.57%) |
Jan 16, 2020 | 42.22 | 42.27 | 42.08 | 42.21 | 55,229,476 | +0.27(+0.63%) |
Jan 15, 2020 | 42.12 | 42.16 | 41.87 | 41.94 | 66,015,316 | -0.33(-0.78%) |
Jan 14, 2020 | 42.27 | 42.30 | 42.07 | 42.27 | 82,494,072 | -0.24(-0.56%) |
Jan 13, 2020 | 42.16 | 42.53 | 42.06 | 42.51 | 86,683,656 | +0.65(+1.56%) |
Jan 10, 2020 | 41.86 | 42.03 | 41.81 | 41.86 | 73,592,984 | +0.22(+0.53%) |
Jan 09, 2020 | 41.76 | 41.76 | 41.56 | 41.64 | 57,938,660 | +0.28(+0.67%) |
Jan 08, 2020 | 41.06 | 41.59 | 41.03 | 41.37 | 94,655,128 | +0.24(+0.58%) |
Jan 07, 2020 | 41.13 | 41.23 | 41.03 | 41.13 | 71,598,640 | -0.03(-0.07%) |
Jan 06, 2020 | 40.95 | 41.20 | 40.94 | 41.15 | 43,655,924 | -0.10(-0.24%) |
Jan 03, 2020 | 41.35 | 41.56 | 41.24 | 41.26 | 86,039,592 | -0.78(-1.86%) |