Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.66 | 40.66 | 40.66 | 1,451,814 | +0.07(+0.16%) | |
Dec 30, 2020 | 40.11 | 40.71 | 40.11 | 40.60 | 1,451,814 | +0.55(+1.37%) |
Dec 29, 2020 | 40.48 | 40.56 | 39.92 | 40.05 | 1,269,169 | -0.34(-0.85%) |
Dec 28, 2020 | 40.90 | 40.98 | 40.33 | 40.39 | 1,744,321 | -0.30(-0.74%) |
Dec 24, 2020 | 40.68 | 40.73 | 40.23 | 40.70 | 536,911 | +0.17(+0.42%) |
Dec 23, 2020 | 40.67 | 40.86 | 40.32 | 40.52 | 2,851,571 | +0.12(+0.30%) |
Dec 22, 2020 | 40.68 | 40.88 | 40.33 | 40.40 | 2,648,578 | -0.07(-0.16%) |
Dec 21, 2020 | 40.18 | 40.51 | 39.53 | 40.47 | 4,233,414 | -0.41(-1.00%) |
Dec 18, 2020 | 40.69 | 40.99 | 40.33 | 40.88 | 6,744,830 | +0.19(+0.46%) |
Dec 17, 2020 | 40.44 | 40.72 | 39.99 | 40.69 | 2,424,069 | +0.36(+0.89%) |
Dec 16, 2020 | 40.41 | 40.61 | 40.20 | 40.33 | 2,726,204 | +0.13(+0.33%) |
Dec 15, 2020 | 39.66 | 40.20 | 39.57 | 40.20 | 2,931,092 | +0.93(+2.37%) |
Dec 14, 2020 | 40.34 | 40.41 | 39.26 | 39.26 | 3,064,930 | -0.51(-1.28%) |
Dec 11, 2020 | 39.56 | 39.98 | 39.30 | 39.77 | 2,265,884 | -0.01(-0.02%) |
Dec 10, 2020 | 40.08 | 40.46 | 39.64 | 39.78 | 2,589,926 | -0.74(-1.82%) |
Dec 09, 2020 | 40.07 | 40.70 | 40.07 | 40.52 | 3,235,850 | +0.37(+0.92%) |
Dec 08, 2020 | 39.67 | 40.16 | 39.48 | 40.15 | 2,597,972 | +0.34(+0.86%) |
Dec 07, 2020 | 40.00 | 40.00 | 39.21 | 39.80 | 3,835,310 | -0.16(-0.41%) |
Dec 04, 2020 | 39.80 | 40.12 | 39.30 | 39.97 | 4,952,396 | +0.52(+1.31%) |
Dec 03, 2020 | 40.70 | 40.85 | 39.17 | 39.45 | 5,552,741 | -1.32(-3.25%) |
Dec 02, 2020 | 40.63 | 41.14 | 40.47 | 40.78 | 2,095,683 | +0.01(+0.02%) |
Dec 01, 2020 | 41.08 | 41.38 | 40.49 | 40.77 | 3,101,495 | +0.30(+0.75%) |
Nov 30, 2020 | 41.32 | 41.40 | 40.34 | 40.47 | 4,190,406 | -0.99(-2.39%) |
Nov 27, 2020 | 41.43 | 41.88 | 41.12 | 41.46 | 1,124,933 | -0.31(-0.74%) |
Nov 25, 2020 | 41.91 | 42.16 | 41.38 | 41.77 | 2,824,438 | -0.65(-1.54%) |
Nov 24, 2020 | 41.32 | 42.52 | 41.30 | 42.42 | 3,570,491 | +1.52(+3.72%) |
Nov 23, 2020 | 41.00 | 41.32 | 40.73 | 40.90 | 3,388,175 | +0.47(+1.17%) |
Nov 20, 2020 | 40.23 | 40.69 | 39.82 | 40.43 | 4,120,312 | +0.16(+0.41%) |
Nov 19, 2020 | 40.19 | 40.38 | 39.67 | 40.26 | 4,248,353 | -0.27(-0.67%) |
Nov 18, 2020 | 41.07 | 41.39 | 40.52 | 40.53 | 3,696,290 | -0.43(-1.06%) |
Nov 17, 2020 | 40.55 | 41.32 | 40.16 | 40.96 | 6,879,851 | +0.11(+0.26%) |
Nov 16, 2020 | 40.42 | 41.09 | 39.87 | 40.86 | 4,897,840 | +1.69(+4.32%) |
Nov 13, 2020 | 38.52 | 39.31 | 38.52 | 39.17 | 2,945,735 | +1.07(+2.82%) |
Nov 12, 2020 | 38.96 | 39.10 | 37.53 | 38.09 | 3,429,033 | -1.28(-3.25%) |
Nov 11, 2020 | 39.65 | 39.86 | 38.90 | 39.37 | 4,061,264 | -0.12(-0.31%) |
Nov 10, 2020 | 38.48 | 39.53 | 38.16 | 39.49 | 3,699,928 | +1.18(+3.08%) |
Nov 09, 2020 | 39.60 | 40.71 | 38.24 | 38.31 | 4,652,626 | +0.70(+1.87%) |
Nov 06, 2020 | 38.11 | 38.33 | 37.21 | 37.61 | 2,491,328 | -0.32(-0.85%) |
Nov 05, 2020 | 36.81 | 38.44 | 36.61 | 37.93 | 3,400,463 | +1.46(+3.99%) |
Nov 04, 2020 | 37.20 | 37.50 | 36.19 | 36.47 | 2,697,917 | -1.16(-3.07%) |
Nov 03, 2020 | 37.14 | 37.83 | 36.85 | 37.63 | 3,591,413 | +1.19(+3.26%) |
Nov 02, 2020 | 36.03 | 36.63 | 35.63 | 36.44 | 3,309,894 | +1.05(+2.97%) |
Oct 30, 2020 | 35.37 | 35.70 | 34.94 | 35.39 | 3,156,037 | -0.07(-0.21%) |
Oct 29, 2020 | 34.58 | 35.87 | 34.36 | 35.46 | 3,694,702 | +0.68(+1.95%) |
Oct 28, 2020 | 35.19 | 35.53 | 34.54 | 34.78 | 4,393,989 | -1.11(-3.09%) |
Oct 27, 2020 | 36.55 | 36.64 | 35.87 | 35.89 | 3,343,858 | -0.74(-2.03%) |
Oct 26, 2020 | 36.96 | 37.25 | 36.34 | 36.64 | 3,038,508 | -0.90(-2.39%) |
Oct 23, 2020 | 37.87 | 38.17 | 37.47 | 37.53 | 2,415,549 | -0.15(-0.41%) |
Oct 22, 2020 | 37.48 | 37.78 | 37.25 | 37.69 | 2,169,461 | +0.09(+0.24%) |
Oct 21, 2020 | 37.45 | 38.07 | 37.28 | 37.60 | 2,925,163 | +0.06(+0.17%) |
Oct 20, 2020 | 38.19 | 38.27 | 37.31 | 37.53 | 3,517,826 | -0.23(-0.62%) |
Oct 19, 2020 | 37.83 | 38.04 | 37.50 | 37.77 | 3,985,801 | +0.12(+0.32%) |
Oct 16, 2020 | 37.50 | 37.87 | 37.06 | 37.65 | 6,070,273 | +0.80(+2.17%) |
Oct 15, 2020 | 35.67 | 36.90 | 35.57 | 36.85 | 4,648,691 | +0.72(+1.99%) |
Oct 14, 2020 | 35.81 | 36.39 | 35.81 | 36.13 | 3,608,851 | +0.53(+1.48%) |
Oct 13, 2020 | 35.66 | 36.11 | 35.16 | 35.60 | 3,370,089 | -0.37(-1.03%) |
Oct 12, 2020 | 35.54 | 36.42 | 35.08 | 35.97 | 5,589,351 | +1.46(+4.22%) |
Oct 09, 2020 | 35.23 | 35.75 | 34.52 | 34.52 | 5,754,669 | +0.15(+0.42%) |
Oct 08, 2020 | 33.82 | 34.39 | 33.80 | 34.37 | 2,558,316 | +0.55(+1.63%) |
Oct 07, 2020 | 33.24 | 33.96 | 33.14 | 33.82 | 3,474,137 | +0.92(+2.80%) |
Oct 06, 2020 | 33.57 | 33.76 | 32.87 | 32.90 | 3,306,098 | -0.61(-1.83%) |
Oct 05, 2020 | 33.21 | 33.83 | 33.06 | 33.51 | 2,979,489 | +0.77(+2.35%) |
Oct 02, 2020 | 31.80 | 32.98 | 31.67 | 32.75 | 3,472,877 | +0.43(+1.33%) |
Oct 01, 2020 | 33.00 | 33.30 | 32.22 | 32.32 | 3,364,122 | -0.48(-1.46%) |
Sep 30, 2020 | 32.64 | 33.17 | 32.52 | 32.79 | 3,069,928 | +0.21(+0.65%) |
Sep 29, 2020 | 33.38 | 33.38 | 32.20 | 32.58 | 3,471,863 | -0.72(-2.16%) |
Sep 28, 2020 | 33.58 | 33.78 | 32.90 | 33.30 | 4,171,470 | +0.01(+0.02%) |
Sep 25, 2020 | 31.35 | 33.58 | 31.05 | 33.30 | 7,548,777 | +1.58(+4.97%) |
Sep 24, 2020 | 31.83 | 32.32 | 31.31 | 31.72 | 2,423,583 | -0.05(-0.15%) |
Sep 23, 2020 | 32.96 | 33.01 | 31.73 | 31.77 | 3,765,272 | -1.22(-3.70%) |
Sep 22, 2020 | 33.06 | 33.34 | 32.62 | 32.99 | 2,443,089 | -0.21(-0.63%) |
Sep 21, 2020 | 33.25 | 33.56 | 32.57 | 33.20 | 3,502,597 | -0.82(-2.40%) |
Sep 18, 2020 | 34.44 | 34.85 | 33.97 | 34.02 | 5,763,322 | -0.68(-1.96%) |
Sep 17, 2020 | 33.47 | 34.86 | 33.09 | 34.69 | 5,633,010 | +0.78(+2.31%) |
Sep 16, 2020 | 33.90 | 34.28 | 33.51 | 33.91 | 4,372,752 | +0.21(+0.62%) |
Sep 15, 2020 | 33.17 | 33.78 | 32.98 | 33.70 | 4,882,518 | +0.70(+2.13%) |
Sep 14, 2020 | 31.85 | 33.15 | 31.77 | 33.00 | 6,493,187 | +1.51(+4.80%) |
Sep 11, 2020 | 30.88 | 31.66 | 30.67 | 31.48 | 2,946,005 | +0.77(+2.50%) |
Sep 10, 2020 | 31.09 | 31.33 | 30.70 | 30.71 | 2,940,438 | -0.26(-0.84%) |
Sep 09, 2020 | 30.60 | 31.31 | 30.38 | 30.97 | 3,717,073 | +0.79(+2.63%) |
Sep 08, 2020 | 31.45 | 31.58 | 30.14 | 30.18 | 5,698,007 | -1.39(-4.41%) |
Sep 04, 2020 | 31.59 | 31.83 | 31.04 | 31.57 | 4,794,012 | +0.56(+1.80%) |
Sep 03, 2020 | 31.48 | 31.98 | 30.60 | 31.01 | 5,066,278 | -0.40(-1.29%) |
Sep 02, 2020 | 30.43 | 31.44 | 30.20 | 31.42 | 6,630,085 | +1.07(+3.52%) |
Sep 01, 2020 | 29.30 | 30.36 | 29.06 | 30.35 | 4,083,414 | +1.01(+3.45%) |
Aug 31, 2020 | 29.87 | 29.87 | 29.23 | 29.34 | 3,457,405 | -0.53(-1.79%) |
Aug 28, 2020 | 29.69 | 30.02 | 29.58 | 29.87 | 2,091,786 | +0.27(+0.90%) |
Aug 27, 2020 | 29.28 | 29.83 | 29.27 | 29.61 | 2,169,279 | +0.35(+1.19%) |
Aug 26, 2020 | 29.19 | 29.32 | 28.93 | 29.26 | 1,915,676 | -0.03(-0.11%) |
Aug 25, 2020 | 30.29 | 30.36 | 29.27 | 29.29 | 2,375,519 | -0.86(-2.84%) |
Aug 24, 2020 | 28.93 | 30.27 | 28.89 | 30.15 | 3,732,381 | +1.69(+5.94%) |
Aug 21, 2020 | 28.56 | 28.77 | 28.16 | 28.46 | 3,266,430 | -0.40(-1.40%) |
Aug 20, 2020 | 28.92 | 29.15 | 28.69 | 28.86 | 1,985,444 | -0.42(-1.44%) |
Aug 19, 2020 | 29.40 | 29.82 | 29.20 | 29.28 | 1,973,350 | -0.03(-0.11%) |
Aug 18, 2020 | 29.51 | 29.74 | 29.27 | 29.32 | 2,163,308 | -0.32(-1.06%) |
Aug 17, 2020 | 30.16 | 30.16 | 29.55 | 29.63 | 2,262,647 | -0.52(-1.72%) |
Aug 14, 2020 | 29.28 | 30.23 | 29.19 | 30.15 | 3,747,315 | +0.63(+2.14%) |
Aug 13, 2020 | 29.06 | 29.67 | 28.98 | 29.52 | 3,405,930 | +0.23(+0.78%) |
Aug 12, 2020 | 29.78 | 29.88 | 29.07 | 29.29 | 3,419,614 | -0.24(-0.81%) |
Aug 11, 2020 | 29.75 | 30.57 | 29.43 | 29.53 | 4,405,228 | +0.57(+1.96%) |
Aug 10, 2020 | 28.45 | 28.99 | 28.34 | 28.96 | 3,337,614 | +0.65(+2.31%) |
Aug 07, 2020 | 27.26 | 28.33 | 27.06 | 28.31 | 5,611,835 | +0.18(+0.62%) |
Aug 06, 2020 | 28.32 | 28.60 | 28.12 | 28.13 | 3,358,287 | -0.25(-0.87%) |
Aug 05, 2020 | 28.42 | 28.79 | 28.36 | 28.38 | 3,563,794 | +0.24(+0.85%) |
Aug 04, 2020 | 28.10 | 28.44 | 27.89 | 28.14 | 4,119,580 | -0.13(-0.45%) |
Aug 03, 2020 | 28.09 | 28.45 | 27.81 | 28.27 | 4,757,218 | +0.52(+1.87%) |
Jul 31, 2020 | 28.16 | 28.34 | 27.40 | 27.75 | 5,074,873 | -0.77(-2.71%) |
Jul 30, 2020 | 29.73 | 30.02 | 28.22 | 28.52 | 4,577,540 | -0.79(-2.69%) |
Jul 29, 2020 | 29.01 | 29.48 | 28.79 | 29.31 | 3,929,924 | +0.46(+1.60%) |
Jul 28, 2020 | 29.30 | 29.38 | 28.73 | 28.85 | 3,197,458 | -0.54(-1.85%) |
Jul 27, 2020 | 28.92 | 29.45 | 28.65 | 29.39 | 2,755,246 | +0.42(+1.46%) |
Jul 24, 2020 | 29.35 | 29.47 | 28.86 | 28.97 | 1,717,701 | -0.25(-0.85%) |
Jul 23, 2020 | 29.15 | 29.42 | 28.96 | 29.22 | 2,003,129 | -0.02(-0.05%) |
Jul 22, 2020 | 29.11 | 29.38 | 28.86 | 29.23 | 2,132,330 | +0.03(+0.11%) |
Jul 21, 2020 | 28.91 | 29.57 | 28.91 | 29.20 | 1,902,645 | +0.21(+0.71%) |
Jul 20, 2020 | 29.23 | 29.38 | 28.81 | 28.99 | 2,634,387 | -0.45(-1.54%) |
Jul 17, 2020 | 29.95 | 29.95 | 29.34 | 29.45 | 3,022,934 | -0.37(-1.26%) |
Jul 16, 2020 | 28.95 | 30.05 | 28.80 | 29.82 | 4,402,939 | +0.86(+2.97%) |
Jul 15, 2020 | 29.18 | 29.34 | 28.58 | 28.96 | 3,406,836 | +0.68(+2.40%) |
Jul 14, 2020 | 27.68 | 28.44 | 27.49 | 28.28 | 4,210,826 | +0.65(+2.34%) |
Jul 13, 2020 | 27.60 | 28.06 | 27.32 | 27.64 | 3,310,684 | +0.09(+0.32%) |
Jul 10, 2020 | 26.51 | 27.59 | 26.51 | 27.55 | 2,476,193 | +1.14(+4.32%) |
Jul 09, 2020 | 27.13 | 27.23 | 26.27 | 26.41 | 3,467,796 | -0.82(-3.02%) |
Jul 08, 2020 | 28.00 | 28.05 | 26.98 | 27.23 | 3,786,094 | -0.88(-3.12%) |
Jul 07, 2020 | 28.31 | 28.37 | 27.89 | 28.11 | 4,073,951 | -0.56(-1.95%) |
Jul 06, 2020 | 28.89 | 29.10 | 28.32 | 28.67 | 3,293,252 | +0.47(+1.67%) |
Jul 02, 2020 | 28.12 | 28.56 | 27.94 | 28.20 | 2,572,478 | +0.43(+1.55%) |
Jul 01, 2020 | 28.19 | 28.36 | 27.53 | 27.77 | 2,938,005 | -0.32(-1.14%) |
Jun 30, 2020 | 27.75 | 28.32 | 27.47 | 28.08 | 3,169,696 | +0.16(+0.57%) |
Jun 29, 2020 | 27.37 | 28.25 | 27.30 | 27.93 | 3,202,253 | +0.97(+3.58%) |
Jun 26, 2020 | 26.78 | 27.06 | 26.45 | 26.96 | 4,631,563 | +0.02(+0.06%) |
Jun 25, 2020 | 26.59 | 26.99 | 25.99 | 26.94 | 2,459,718 | +0.16(+0.60%) |
Jun 24, 2020 | 27.49 | 27.49 | 26.74 | 26.78 | 3,949,418 | -1.01(-3.64%) |
Jun 23, 2020 | 27.67 | 28.04 | 27.52 | 27.80 | 3,218,765 | +0.34(+1.25%) |
Jun 22, 2020 | 27.60 | 27.61 | 26.94 | 27.45 | 3,349,855 | -0.35(-1.26%) |
Jun 19, 2020 | 28.54 | 28.62 | 27.65 | 27.81 | 11,187,314 | -0.18(-0.63%) |
Jun 18, 2020 | 27.79 | 28.32 | 27.65 | 27.98 | 2,807,953 | -0.08(-0.28%) |
Jun 17, 2020 | 28.53 | 28.71 | 27.98 | 28.06 | 3,118,393 | -0.42(-1.48%) |
Jun 16, 2020 | 28.99 | 29.36 | 28.15 | 28.48 | 3,572,781 | +0.52(+1.85%) |
Jun 15, 2020 | 26.90 | 28.26 | 26.63 | 27.97 | 4,125,536 | +0.11(+0.40%) |
Jun 12, 2020 | 28.40 | 28.41 | 27.22 | 27.85 | 3,032,587 | +0.80(+2.95%) |
Jun 11, 2020 | 28.00 | 28.60 | 26.81 | 27.06 | 4,094,112 | -2.27(-7.75%) |
Jun 10, 2020 | 30.34 | 30.39 | 29.27 | 29.33 | 2,781,062 | -1.23(-4.02%) |
Jun 09, 2020 | 31.03 | 31.07 | 30.36 | 30.56 | 2,599,894 | -1.10(-3.48%) |
Jun 08, 2020 | 31.27 | 31.75 | 30.97 | 31.66 | 3,309,606 | +0.53(+1.69%) |
Jun 05, 2020 | 31.22 | 32.10 | 30.74 | 31.13 | 4,056,363 | +0.96(+3.17%) |
Jun 04, 2020 | 29.19 | 30.19 | 28.83 | 30.17 | 3,675,110 | +0.73(+2.46%) |
Jun 03, 2020 | 28.71 | 29.71 | 28.52 | 29.45 | 3,421,259 | +1.35(+4.80%) |
Jun 02, 2020 | 27.85 | 28.58 | 27.80 | 28.10 | 2,915,713 | +0.40(+1.44%) |
Jun 01, 2020 | 27.18 | 27.90 | 27.15 | 27.70 | 3,371,779 | +0.54(+2.00%) |
May 29, 2020 | 27.76 | 27.87 | 26.89 | 27.16 | 7,723,577 | -0.83(-2.96%) |
May 28, 2020 | 28.72 | 28.83 | 27.56 | 27.99 | 3,365,090 | -0.60(-2.09%) |
May 27, 2020 | 28.12 | 28.77 | 27.92 | 28.59 | 3,312,946 | +1.20(+4.40%) |
May 26, 2020 | 26.31 | 27.50 | 26.09 | 27.38 | 3,759,164 | +1.76(+6.86%) |
May 22, 2020 | 25.84 | 25.91 | 25.26 | 25.63 | 3,799,078 | -0.23(-0.88%) |
May 21, 2020 | 25.80 | 26.42 | 25.75 | 25.85 | 2,303,335 | -0.05(-0.21%) |
May 20, 2020 | 25.44 | 26.22 | 25.41 | 25.91 | 2,941,332 | +0.78(+3.09%) |
May 19, 2020 | 25.50 | 25.74 | 24.89 | 25.13 | 2,249,124 | -0.62(-2.41%) |
May 18, 2020 | 25.34 | 26.07 | 25.30 | 25.75 | 5,102,894 | +1.37(+5.64%) |
May 15, 2020 | 24.35 | 24.50 | 23.89 | 24.38 | 3,474,283 | -0.41(-1.65%) |
May 14, 2020 | 23.93 | 24.81 | 23.36 | 24.79 | 4,007,799 | +0.57(+2.33%) |
May 13, 2020 | 25.10 | 25.12 | 23.84 | 24.22 | 3,294,924 | -1.00(-3.95%) |
May 12, 2020 | 26.06 | 26.33 | 25.18 | 25.22 | 2,653,767 | -0.75(-2.87%) |
May 11, 2020 | 26.47 | 26.54 | 25.85 | 25.96 | 2,690,812 | -1.00(-3.73%) |
May 08, 2020 | 26.05 | 27.00 | 25.98 | 26.97 | 2,459,905 | +1.37(+5.37%) |
May 07, 2020 | 25.60 | 26.25 | 25.43 | 25.59 | 3,999,697 | +0.34(+1.34%) |
May 06, 2020 | 26.13 | 26.41 | 25.23 | 25.26 | 3,881,986 | -0.73(-2.81%) |
May 05, 2020 | 26.63 | 26.69 | 25.89 | 25.99 | 4,729,085 | -0.21(-0.81%) |
May 04, 2020 | 26.30 | 26.47 | 25.78 | 26.20 | 3,173,912 | -0.42(-1.59%) |
May 01, 2020 | 26.46 | 26.70 | 25.96 | 26.62 | 3,487,148 | -0.27(-0.99%) |
Apr 30, 2020 | 26.30 | 27.54 | 25.92 | 26.89 | 4,945,146 | -1.78(-6.22%) |
Apr 29, 2020 | 28.84 | 29.32 | 28.53 | 28.67 | 5,708,100 | +0.60(+2.15%) |
Apr 28, 2020 | 26.53 | 28.38 | 26.36 | 28.07 | 11,382,552 | +2.31(+8.96%) |
Apr 27, 2020 | 24.59 | 25.89 | 24.57 | 25.76 | 5,379,999 | +1.32(+5.40%) |
Apr 24, 2020 | 24.40 | 24.62 | 23.98 | 24.44 | 5,318,607 | +0.46(+1.93%) |
Apr 23, 2020 | 23.83 | 24.33 | 23.73 | 23.98 | 4,296,303 | +0.45(+1.90%) |
Apr 22, 2020 | 24.08 | 24.20 | 23.42 | 23.53 | 3,962,366 | -0.12(-0.50%) |
Apr 21, 2020 | 23.55 | 24.06 | 23.42 | 23.65 | 3,926,968 | -0.52(-2.14%) |
Apr 20, 2020 | 24.75 | 24.78 | 24.07 | 24.17 | 3,999,001 | -0.84(-3.36%) |
Apr 17, 2020 | 24.52 | 25.37 | 24.39 | 25.01 | 8,330,918 | +1.08(+4.53%) |
Apr 16, 2020 | 24.97 | 25.23 | 23.51 | 23.92 | 5,319,991 | -1.04(-4.18%) |
Apr 15, 2020 | 25.56 | 25.74 | 24.46 | 24.97 | 5,238,384 | -1.40(-5.30%) |
Apr 14, 2020 | 27.38 | 27.38 | 25.74 | 26.36 | 5,349,352 | -0.65(-2.41%) |
Apr 13, 2020 | 26.80 | 27.23 | 26.09 | 27.02 | 4,885,866 | +0.19(+0.70%) |
Apr 09, 2020 | 26.29 | 27.40 | 26.19 | 26.83 | 5,293,388 | +0.82(+3.17%) |
Apr 08, 2020 | 24.52 | 26.21 | 24.46 | 26.00 | 5,242,970 | +1.75(+7.22%) |
Apr 07, 2020 | 25.52 | 25.87 | 24.23 | 24.25 | 5,403,062 | -0.50(-2.03%) |
Apr 06, 2020 | 24.24 | 24.97 | 24.02 | 24.75 | 7,727,878 | +1.70(+7.35%) |
Apr 03, 2020 | 23.68 | 24.33 | 22.89 | 23.06 | 4,756,904 | -0.87(-3.64%) |
Apr 02, 2020 | 23.45 | 24.65 | 23.43 | 23.93 | 4,314,876 | +0.26(+1.09%) |
Apr 01, 2020 | 23.30 | 24.41 | 22.99 | 23.67 | 5,079,838 | -0.77(-3.15%) |
Mar 31, 2020 | 24.40 | 24.83 | 23.71 | 24.44 | 5,815,664 | -0.16(-0.64%) |
Mar 30, 2020 | 24.06 | 24.77 | 23.62 | 24.60 | 4,125,516 | +0.56(+2.32%) |
Mar 27, 2020 | 23.56 | 24.79 | 23.21 | 24.04 | 4,890,261 | -0.31(-1.26%) |
Mar 26, 2020 | 22.90 | 24.71 | 22.78 | 24.35 | 5,632,949 | +1.74(+7.67%) |
Mar 25, 2020 | 22.02 | 23.95 | 20.92 | 22.61 | 7,511,711 | +0.70(+3.19%) |
Mar 24, 2020 | 22.02 | 22.49 | 20.86 | 21.91 | 6,307,738 | +1.13(+5.44%) |
Mar 23, 2020 | 22.71 | 23.33 | 20.71 | 20.78 | 8,672,851 | -2.39(-10.30%) |
Mar 20, 2020 | 23.66 | 24.48 | 22.78 | 23.17 | 6,670,517 | -0.49(-2.06%) |
Mar 19, 2020 | 24.15 | 24.35 | 22.84 | 23.66 | 4,691,882 | -0.64(-2.65%) |
Mar 18, 2020 | 24.02 | 26.29 | 23.44 | 24.30 | 5,399,486 | -1.99(-7.58%) |
Mar 17, 2020 | 23.89 | 26.32 | 22.82 | 26.29 | 7,474,145 | +2.96(+12.69%) |
Mar 16, 2020 | 22.60 | 26.19 | 22.14 | 23.33 | 7,219,316 | -2.92(-11.12%) |
Mar 13, 2020 | 23.87 | 26.27 | 23.00 | 26.25 | 7,676,999 | +3.78(+16.84%) |
Mar 12, 2020 | 23.77 | 24.27 | 22.46 | 22.47 | 6,661,331 | -2.83(-11.20%) |
Mar 11, 2020 | 25.91 | 26.07 | 24.72 | 25.30 | 6,027,531 | -1.52(-5.68%) |
Mar 10, 2020 | 26.46 | 26.89 | 25.34 | 26.83 | 5,291,070 | +1.48(+5.86%) |
Mar 09, 2020 | 26.11 | 26.69 | 24.96 | 25.34 | 5,657,517 | -2.69(-9.61%) |
Mar 06, 2020 | 27.67 | 28.30 | 27.38 | 28.04 | 5,158,503 | -0.64(-2.24%) |
Mar 05, 2020 | 28.85 | 29.35 | 28.41 | 28.68 | 3,842,142 | -1.09(-3.67%) |
Mar 04, 2020 | 29.58 | 29.84 | 29.14 | 29.77 | 4,462,405 | +0.68(+2.32%) |
Mar 03, 2020 | 29.86 | 30.71 | 28.75 | 29.10 | 4,928,672 | -0.92(-3.06%) |
Mar 02, 2020 | 29.25 | 30.04 | 28.63 | 30.01 | 5,862,269 | +1.00(+3.44%) |
Feb 28, 2020 | 28.26 | 29.25 | 27.95 | 29.02 | 6,363,809 | -0.08(-0.27%) |
Feb 27, 2020 | 29.83 | 30.54 | 29.08 | 29.10 | 5,300,006 | -1.38(-4.53%) |
Feb 26, 2020 | 31.17 | 31.56 | 30.39 | 30.48 | 4,535,148 | -0.32(-1.05%) |
Feb 25, 2020 | 32.54 | 32.79 | 30.73 | 30.80 | 4,796,781 | -1.66(-5.13%) |
Feb 24, 2020 | 32.86 | 32.97 | 32.28 | 32.46 | 3,300,116 | -1.51(-4.44%) |
Feb 21, 2020 | 33.60 | 34.11 | 33.31 | 33.97 | 3,418,622 | +0.25(+0.75%) |
Feb 20, 2020 | 33.19 | 33.80 | 33.12 | 33.72 | 2,813,781 | +0.60(+1.81%) |
Feb 19, 2020 | 33.53 | 33.79 | 33.07 | 33.12 | 3,163,894 | -0.41(-1.23%) |
Feb 18, 2020 | 33.39 | 33.55 | 33.05 | 33.53 | 1,966,862 | +0.03(+0.09%) |
Feb 14, 2020 | 33.71 | 33.98 | 33.35 | 33.50 | 2,288,419 | -0.20(-0.60%) |
Feb 13, 2020 | 34.32 | 34.32 | 33.53 | 33.70 | 2,849,495 | -0.81(-2.36%) |
Feb 12, 2020 | 34.57 | 34.89 | 34.49 | 34.52 | 2,273,623 | +0.10(+0.29%) |
Feb 11, 2020 | 34.12 | 34.86 | 34.01 | 34.42 | 2,273,475 | +0.49(+1.44%) |
Feb 10, 2020 | 33.70 | 34.03 | 33.59 | 33.93 | 2,094,367 | +0.14(+0.41%) |
Feb 07, 2020 | 34.04 | 34.13 | 33.74 | 33.79 | 2,358,034 | -0.54(-1.56%) |
Feb 06, 2020 | 34.38 | 34.49 | 33.91 | 34.32 | 3,622,492 | +0.16(+0.48%) |
Feb 05, 2020 | 32.73 | 34.30 | 32.73 | 34.16 | 5,834,369 | +1.77(+5.46%) |
Feb 04, 2020 | 32.53 | 32.67 | 32.32 | 32.39 | 4,212,094 | +0.40(+1.24%) |
Feb 03, 2020 | 31.80 | 32.21 | 31.59 | 32.00 | 4,599,093 | +0.41(+1.30%) |
Jan 31, 2020 | 32.38 | 32.49 | 31.06 | 31.59 | 8,262,468 | -1.14(-3.48%) |
Jan 30, 2020 | 33.15 | 33.49 | 32.08 | 32.73 | 5,860,779 | -0.92(-2.72%) |
Jan 29, 2020 | 33.40 | 34.00 | 33.32 | 33.64 | 4,458,882 | +0.40(+1.21%) |
Jan 28, 2020 | 33.35 | 33.37 | 33.01 | 33.24 | 2,572,561 | +0.21(+0.63%) |
Jan 27, 2020 | 33.17 | 33.38 | 32.87 | 33.03 | 4,003,431 | -0.74(-2.18%) |
Jan 24, 2020 | 34.56 | 34.62 | 33.60 | 33.77 | 3,640,637 | -0.88(-2.53%) |
Jan 23, 2020 | 34.32 | 34.78 | 33.97 | 34.64 | 2,130,547 | +0.12(+0.34%) |
Jan 22, 2020 | 34.62 | 34.83 | 34.46 | 34.53 | 2,156,733 | -0.02(-0.07%) |
Jan 21, 2020 | 34.56 | 34.78 | 34.01 | 34.55 | 4,123,049 | -0.94(-2.64%) |
Jan 17, 2020 | 35.27 | 35.65 | 35.20 | 35.49 | 3,437,979 | +0.31(+0.88%) |
Jan 16, 2020 | 34.68 | 35.21 | 34.60 | 35.18 | 4,130,237 | +0.66(+1.91%) |
Jan 15, 2020 | 34.37 | 34.65 | 34.16 | 34.52 | 1,701,213 | +0.06(+0.18%) |
Jan 14, 2020 | 34.36 | 34.63 | 34.33 | 34.46 | 2,590,049 | -0.02(-0.04%) |
Jan 13, 2020 | 34.25 | 34.60 | 34.11 | 34.47 | 3,525,742 | +0.35(+1.02%) |
Jan 10, 2020 | 34.22 | 34.49 | 34.08 | 34.12 | 2,316,136 | -0.09(-0.27%) |
Jan 09, 2020 | 34.22 | 34.43 | 34.02 | 34.22 | 2,281,367 | +0.09(+0.27%) |
Jan 08, 2020 | 33.78 | 34.33 | 33.72 | 34.12 | 3,244,755 | +0.40(+1.17%) |
Jan 07, 2020 | 33.87 | 33.94 | 33.55 | 33.73 | 4,279,422 | -0.36(-1.07%) |
Jan 06, 2020 | 34.55 | 34.67 | 34.03 | 34.09 | 3,924,425 | -0.60(-1.72%) |
Jan 03, 2020 | 34.77 | 34.95 | 34.67 | 34.69 | 3,655,850 | -0.62(-1.76%) |