Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.83 | 40.83 | 40.83 | 2,128,498 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.28 | 40.84 | 40.25 | 40.41 | 2,128,498 | +0.24(+0.59%) |
Dec 29, 2020 | 40.55 | 40.70 | 40.12 | 40.17 | 2,599,224 | -0.16(-0.39%) |
Dec 28, 2020 | 40.48 | 41.09 | 40.31 | 40.33 | 2,485,865 | +0.07(+0.18%) |
Dec 24, 2020 | 40.10 | 40.34 | 39.83 | 40.26 | 1,506,663 | +0.28(+0.71%) |
Dec 23, 2020 | 39.87 | 40.31 | 39.61 | 39.97 | 5,935,965 | +0.46(+1.16%) |
Dec 22, 2020 | 40.04 | 40.17 | 39.48 | 39.51 | 4,404,546 | -0.51(-1.28%) |
Dec 21, 2020 | 40.19 | 40.28 | 39.24 | 40.03 | 4,525,639 | -0.28(-0.68%) |
Dec 18, 2020 | 41.17 | 41.46 | 39.96 | 40.30 | 11,215,411 | -0.84(-2.05%) |
Dec 17, 2020 | 41.18 | 41.32 | 40.83 | 41.15 | 3,307,656 | +0.12(+0.29%) |
Dec 16, 2020 | 41.31 | 41.53 | 40.88 | 41.03 | 3,574,580 | -0.17(-0.42%) |
Dec 15, 2020 | 41.17 | 41.41 | 40.58 | 41.20 | 3,220,742 | +0.62(+1.52%) |
Dec 14, 2020 | 41.77 | 41.84 | 40.58 | 40.59 | 3,482,941 | -0.59(-1.43%) |
Dec 11, 2020 | 41.04 | 41.38 | 40.88 | 41.17 | 3,609,675 | -0.47(-1.12%) |
Dec 10, 2020 | 40.95 | 41.79 | 40.92 | 41.64 | 3,137,707 | +0.21(+0.51%) |
Dec 09, 2020 | 41.82 | 41.94 | 41.28 | 41.43 | 4,184,896 | -0.11(-0.27%) |
Dec 08, 2020 | 41.24 | 41.83 | 40.95 | 41.54 | 3,731,610 | +0.06(+0.16%) |
Dec 07, 2020 | 42.24 | 42.24 | 41.36 | 41.48 | 3,898,629 | -1.03(-2.42%) |
Dec 04, 2020 | 41.70 | 42.56 | 41.60 | 42.51 | 5,266,732 | +0.55(+1.31%) |
Dec 03, 2020 | 41.57 | 42.00 | 41.44 | 41.95 | 3,177,570 | +0.35(+0.84%) |
Dec 02, 2020 | 40.91 | 41.82 | 40.67 | 41.61 | 4,012,415 | +0.56(+1.36%) |
Dec 01, 2020 | 41.27 | 41.44 | 40.77 | 41.05 | 4,403,065 | +0.71(+1.75%) |
Nov 30, 2020 | 41.13 | 41.50 | 40.32 | 40.34 | 6,445,153 | -1.24(-2.98%) |
Nov 27, 2020 | 41.47 | 42.35 | 41.47 | 41.58 | 2,258,089 | -0.30(-0.72%) |
Nov 25, 2020 | 41.92 | 42.09 | 41.36 | 41.88 | 4,495,269 | -0.48(-1.13%) |
Nov 24, 2020 | 41.69 | 42.63 | 41.09 | 42.36 | 5,451,937 | +1.54(+3.78%) |
Nov 23, 2020 | 40.75 | 41.20 | 40.57 | 40.82 | 5,205,185 | +0.55(+1.37%) |
Nov 20, 2020 | 39.89 | 40.38 | 39.78 | 40.27 | 4,859,220 | +0.12(+0.30%) |
Nov 19, 2020 | 39.15 | 40.16 | 39.04 | 40.15 | 3,783,747 | +0.79(+2.01%) |
Nov 18, 2020 | 39.58 | 40.37 | 39.35 | 39.36 | 6,045,032 | -0.13(-0.33%) |
Nov 17, 2020 | 39.10 | 39.82 | 38.78 | 39.48 | 5,161,440 | +0.05(+0.12%) |
Nov 16, 2020 | 39.00 | 39.47 | 38.54 | 39.44 | 5,854,170 | +1.56(+4.12%) |
Nov 13, 2020 | 37.18 | 38.16 | 36.95 | 37.88 | 3,187,743 | +1.10(+3.00%) |
Nov 12, 2020 | 36.77 | 37.19 | 36.26 | 36.78 | 4,284,009 | -0.52(-1.39%) |
Nov 11, 2020 | 38.17 | 38.24 | 37.09 | 37.30 | 4,588,746 | -0.88(-2.32%) |
Nov 10, 2020 | 37.85 | 38.59 | 37.53 | 38.18 | 5,356,687 | +0.33(+0.87%) |
Nov 09, 2020 | 36.84 | 38.53 | 35.74 | 37.85 | 8,611,455 | +4.19(+12.44%) |
Nov 06, 2020 | 33.97 | 34.34 | 33.44 | 33.66 | 4,351,825 | -0.27(-0.81%) |
Nov 05, 2020 | 33.61 | 34.25 | 33.39 | 33.94 | 5,737,130 | +0.61(+1.83%) |
Nov 04, 2020 | 32.52 | 33.93 | 32.19 | 33.33 | 5,614,842 | +0.26(+0.80%) |
Nov 03, 2020 | 33.02 | 33.34 | 32.83 | 33.06 | 5,512,416 | +0.66(+2.03%) |
Nov 02, 2020 | 31.56 | 32.52 | 31.22 | 32.41 | 5,171,470 | +1.43(+4.62%) |
Oct 30, 2020 | 30.99 | 31.40 | 30.44 | 30.97 | 5,832,686 | -0.25(-0.79%) |
Oct 29, 2020 | 31.21 | 31.57 | 30.64 | 31.22 | 5,065,480 | +0.06(+0.20%) |
Oct 28, 2020 | 32.70 | 33.10 | 31.03 | 31.16 | 7,468,348 | -1.10(-3.42%) |
Oct 27, 2020 | 33.46 | 33.47 | 32.25 | 32.26 | 4,219,272 | -1.29(-3.83%) |
Oct 26, 2020 | 34.11 | 34.14 | 33.15 | 33.55 | 3,286,499 | -0.99(-2.85%) |
Oct 23, 2020 | 34.46 | 34.70 | 34.17 | 34.53 | 2,741,840 | +0.31(+0.91%) |
Oct 22, 2020 | 33.45 | 34.24 | 33.13 | 34.22 | 2,534,092 | +0.78(+2.35%) |
Oct 21, 2020 | 33.52 | 33.77 | 33.35 | 33.44 | 3,025,642 | -0.24(-0.70%) |
Oct 20, 2020 | 33.69 | 33.98 | 33.49 | 33.67 | 3,528,702 | +0.39(+1.18%) |
Oct 19, 2020 | 34.03 | 34.18 | 33.24 | 33.28 | 3,516,821 | -0.67(-1.96%) |
Oct 16, 2020 | 34.13 | 34.44 | 33.75 | 33.95 | 2,883,679 | -0.04(-0.11%) |
Oct 15, 2020 | 33.40 | 34.11 | 33.21 | 33.98 | 2,678,721 | +0.25(+0.73%) |
Oct 14, 2020 | 33.94 | 34.40 | 33.72 | 33.74 | 2,888,392 | -0.21(-0.62%) |
Oct 13, 2020 | 34.91 | 34.95 | 33.84 | 33.95 | 2,827,201 | -1.09(-3.10%) |
Oct 12, 2020 | 34.80 | 35.32 | 34.72 | 35.03 | 2,371,735 | +0.27(+0.79%) |
Oct 09, 2020 | 35.11 | 35.17 | 34.61 | 34.76 | 2,783,603 | -0.13(-0.37%) |
Oct 08, 2020 | 34.86 | 35.22 | 34.60 | 34.89 | 2,543,016 | +0.30(+0.87%) |
Oct 07, 2020 | 34.42 | 35.03 | 34.29 | 34.59 | 3,779,969 | +0.49(+1.45%) |
Oct 06, 2020 | 34.51 | 35.09 | 33.95 | 34.09 | 4,468,759 | -0.05(-0.16%) |
Oct 05, 2020 | 34.06 | 34.43 | 33.88 | 34.15 | 3,636,194 | +0.50(+1.49%) |
Oct 02, 2020 | 32.83 | 33.89 | 32.56 | 33.65 | 3,259,758 | +0.45(+1.35%) |
Oct 01, 2020 | 33.19 | 33.48 | 32.79 | 33.20 | 2,721,600 | +0.04(+0.11%) |
Sep 30, 2020 | 33.07 | 33.58 | 32.88 | 33.16 | 4,299,330 | +0.30(+0.92%) |
Sep 29, 2020 | 32.93 | 33.15 | 32.48 | 32.86 | 3,187,589 | -0.28(-0.85%) |
Sep 28, 2020 | 33.17 | 33.71 | 33.07 | 33.14 | 3,838,790 | +0.55(+1.68%) |
Sep 25, 2020 | 32.11 | 32.79 | 32.09 | 32.60 | 3,204,952 | +0.05(+0.17%) |
Sep 24, 2020 | 32.62 | 33.04 | 31.85 | 32.54 | 3,214,544 | +0.05(+0.14%) |
Sep 23, 2020 | 33.30 | 33.72 | 32.48 | 32.50 | 3,439,148 | -0.68(-2.06%) |
Sep 22, 2020 | 33.09 | 33.68 | 32.82 | 33.18 | 3,965,854 | -0.04(-0.11%) |
Sep 21, 2020 | 33.83 | 34.12 | 32.78 | 33.22 | 5,514,215 | -1.27(-3.68%) |
Sep 18, 2020 | 34.20 | 35.03 | 34.13 | 34.49 | 19,349,958 | +0.16(+0.48%) |
Sep 17, 2020 | 33.72 | 34.34 | 33.38 | 34.32 | 4,157,921 | +0.37(+1.10%) |
Sep 16, 2020 | 33.54 | 34.43 | 33.40 | 33.95 | 4,179,517 | +0.47(+1.42%) |
Sep 15, 2020 | 33.86 | 33.97 | 33.31 | 33.47 | 3,530,189 | -0.35(-1.03%) |
Sep 14, 2020 | 33.75 | 34.18 | 33.39 | 33.82 | 3,772,179 | +0.62(+1.87%) |
Sep 11, 2020 | 33.10 | 33.57 | 32.86 | 33.20 | 3,361,807 | +0.16(+0.50%) |
Sep 10, 2020 | 33.88 | 34.26 | 33.00 | 33.03 | 3,656,602 | -0.76(-2.24%) |
Sep 09, 2020 | 33.98 | 34.26 | 33.74 | 33.79 | 3,807,655 | +0.09(+0.27%) |
Sep 08, 2020 | 34.57 | 34.67 | 33.58 | 33.70 | 5,611,092 | -0.84(-2.43%) |
Sep 04, 2020 | 34.33 | 34.73 | 33.61 | 34.54 | 5,594,828 | +0.84(+2.49%) |
Sep 03, 2020 | 34.10 | 34.93 | 33.44 | 33.70 | 5,745,023 | +0.04(+0.11%) |
Sep 02, 2020 | 33.43 | 34.17 | 33.30 | 33.66 | 3,505,156 | +0.18(+0.54%) |
Sep 01, 2020 | 32.84 | 33.86 | 32.75 | 33.48 | 4,263,191 | +0.35(+1.05%) |
Aug 31, 2020 | 33.94 | 33.94 | 33.09 | 33.13 | 3,685,407 | -0.74(-2.18%) |
Aug 28, 2020 | 33.96 | 33.97 | 33.46 | 33.87 | 3,400,062 | +0.23(+0.68%) |
Aug 27, 2020 | 33.26 | 34.03 | 33.18 | 33.65 | 3,045,998 | +0.39(+1.18%) |
Aug 26, 2020 | 33.61 | 33.63 | 33.20 | 33.25 | 3,072,065 | -0.59(-1.75%) |
Aug 25, 2020 | 34.47 | 34.57 | 33.68 | 33.85 | 3,097,969 | -0.26(-0.75%) |
Aug 24, 2020 | 33.38 | 34.14 | 33.23 | 34.10 | 2,969,741 | +0.88(+2.64%) |
Aug 21, 2020 | 33.53 | 33.73 | 33.15 | 33.23 | 3,209,775 | -0.22(-0.65%) |
Aug 20, 2020 | 33.25 | 33.71 | 33.22 | 33.45 | 2,641,453 | -0.34(-1.00%) |
Aug 19, 2020 | 33.75 | 34.12 | 33.62 | 33.78 | 2,737,470 | -0.10(-0.30%) |
Aug 18, 2020 | 34.09 | 34.40 | 33.82 | 33.88 | 2,405,992 | -0.04(-0.11%) |
Aug 17, 2020 | 34.35 | 34.58 | 33.78 | 33.92 | 2,758,288 | -0.55(-1.60%) |
Aug 14, 2020 | 33.94 | 34.63 | 33.84 | 34.47 | 2,938,527 | +0.29(+0.85%) |
Aug 13, 2020 | 33.60 | 34.18 | 33.46 | 34.18 | 3,448,986 | +0.12(+0.35%) |
Aug 12, 2020 | 35.26 | 35.26 | 33.81 | 34.06 | 3,553,280 | -0.37(-1.08%) |
Aug 11, 2020 | 34.64 | 35.09 | 34.31 | 34.44 | 4,376,840 | +0.51(+1.49%) |
Aug 10, 2020 | 33.21 | 34.09 | 33.20 | 33.93 | 3,426,110 | +0.86(+2.60%) |
Aug 07, 2020 | 31.83 | 33.11 | 31.80 | 33.07 | 3,272,160 | +1.01(+3.13%) |
Aug 06, 2020 | 31.95 | 32.51 | 31.85 | 32.06 | 3,629,008 | -0.13(-0.39%) |
Aug 05, 2020 | 31.96 | 32.71 | 31.93 | 32.19 | 2,982,849 | +0.44(+1.40%) |
Aug 04, 2020 | 31.92 | 32.21 | 31.70 | 31.75 | 4,551,678 | -0.27(-0.85%) |
Aug 03, 2020 | 32.22 | 32.42 | 31.91 | 32.02 | 3,244,283 | -0.19(-0.59%) |
Jul 31, 2020 | 31.82 | 32.28 | 31.72 | 32.21 | 4,863,789 | +0.25(+0.79%) |
Jul 30, 2020 | 32.25 | 32.38 | 31.66 | 31.95 | 5,053,478 | -1.10(-3.31%) |
Jul 29, 2020 | 32.91 | 33.16 | 32.32 | 33.05 | 4,312,362 | +0.19(+0.58%) |
Jul 28, 2020 | 32.85 | 33.14 | 32.68 | 32.86 | 4,267,313 | -0.13(-0.38%) |
Jul 27, 2020 | 33.12 | 33.21 | 32.62 | 32.99 | 3,656,607 | -0.31(-0.92%) |
Jul 24, 2020 | 33.63 | 33.81 | 33.22 | 33.29 | 2,458,786 | -0.20(-0.59%) |
Jul 23, 2020 | 33.08 | 33.68 | 33.01 | 33.49 | 2,802,104 | +0.30(+0.90%) |
Jul 22, 2020 | 32.71 | 33.38 | 32.60 | 33.20 | 2,378,214 | +0.14(+0.41%) |
Jul 21, 2020 | 32.71 | 33.45 | 32.71 | 33.06 | 2,964,197 | +0.48(+1.47%) |
Jul 20, 2020 | 32.55 | 32.73 | 32.18 | 32.58 | 2,744,422 | -0.22(-0.66%) |
Jul 17, 2020 | 32.90 | 32.96 | 32.35 | 32.80 | 3,093,251 | -0.14(-0.41%) |
Jul 16, 2020 | 32.62 | 33.42 | 32.52 | 32.93 | 2,423,782 | +0.08(+0.25%) |
Jul 15, 2020 | 32.98 | 33.18 | 32.44 | 32.85 | 3,901,540 | +0.57(+1.77%) |
Jul 14, 2020 | 31.58 | 32.30 | 31.32 | 32.28 | 4,596,673 | +0.70(+2.21%) |
Jul 13, 2020 | 31.77 | 32.12 | 31.41 | 31.58 | 3,442,668 | +0.01(+0.03%) |
Jul 10, 2020 | 30.90 | 31.58 | 30.80 | 31.57 | 3,072,599 | +0.81(+2.65%) |
Jul 09, 2020 | 31.92 | 32.02 | 30.62 | 30.76 | 4,204,235 | -1.29(-4.04%) |
Jul 08, 2020 | 31.54 | 32.17 | 31.39 | 32.05 | 3,407,006 | +0.71(+2.25%) |
Jul 07, 2020 | 32.26 | 32.48 | 31.31 | 31.35 | 3,852,553 | -1.27(-3.89%) |
Jul 06, 2020 | 32.81 | 33.17 | 32.31 | 32.62 | 3,680,499 | +0.69(+2.16%) |
Jul 02, 2020 | 32.80 | 33.25 | 31.82 | 31.93 | 3,396,402 | -0.12(-0.37%) |
Jul 01, 2020 | 32.56 | 32.85 | 31.67 | 32.05 | 3,483,870 | -0.58(-1.78%) |
Jun 30, 2020 | 31.92 | 32.79 | 31.88 | 32.62 | 4,162,218 | +0.54(+1.69%) |
Jun 29, 2020 | 31.86 | 32.27 | 31.40 | 32.08 | 3,024,905 | +0.68(+2.16%) |
Jun 26, 2020 | 32.02 | 32.17 | 31.06 | 31.40 | 5,384,392 | -1.04(-3.21%) |
Jun 25, 2020 | 31.58 | 32.48 | 31.37 | 32.44 | 3,094,265 | +0.60(+1.88%) |
Jun 24, 2020 | 32.56 | 32.66 | 31.67 | 31.85 | 4,461,839 | -1.10(-3.35%) |
Jun 23, 2020 | 33.57 | 33.77 | 32.91 | 32.95 | 3,489,540 | -0.06(-0.19%) |
Jun 22, 2020 | 32.94 | 33.38 | 32.59 | 33.01 | 3,901,326 | -0.13(-0.38%) |
Jun 19, 2020 | 34.30 | 34.36 | 32.75 | 33.14 | 8,466,158 | -0.46(-1.37%) |
Jun 18, 2020 | 32.93 | 33.86 | 32.71 | 33.60 | 3,131,242 | +0.29(+0.87%) |
Jun 17, 2020 | 34.02 | 34.25 | 33.28 | 33.31 | 3,790,296 | -0.51(-1.50%) |
Jun 16, 2020 | 35.12 | 35.12 | 33.32 | 33.82 | 3,809,908 | +0.21(+0.62%) |
Jun 15, 2020 | 32.08 | 33.85 | 31.79 | 33.61 | 3,612,791 | +0.43(+1.31%) |
Jun 12, 2020 | 33.67 | 33.75 | 32.31 | 33.18 | 3,605,903 | +0.89(+2.75%) |
Jun 11, 2020 | 33.50 | 34.21 | 32.27 | 32.29 | 5,944,090 | -3.11(-8.77%) |
Jun 10, 2020 | 36.13 | 36.25 | 35.16 | 35.40 | 4,230,603 | -1.01(-2.76%) |
Jun 09, 2020 | 36.95 | 37.35 | 36.36 | 36.40 | 3,557,140 | -1.72(-4.51%) |
Jun 08, 2020 | 37.38 | 38.20 | 37.20 | 38.12 | 4,454,696 | +1.42(+3.87%) |
Jun 05, 2020 | 37.69 | 37.86 | 36.56 | 36.70 | 4,361,187 | +1.09(+3.05%) |
Jun 04, 2020 | 34.41 | 35.62 | 34.04 | 35.61 | 5,143,245 | +1.01(+2.93%) |
Jun 03, 2020 | 34.61 | 35.01 | 34.41 | 34.60 | 4,021,828 | +0.88(+2.60%) |
Jun 02, 2020 | 33.81 | 34.13 | 33.50 | 33.72 | 3,147,209 | +0.24(+0.73%) |
Jun 01, 2020 | 33.01 | 33.72 | 32.82 | 33.48 | 5,541,629 | +0.45(+1.37%) |
May 29, 2020 | 32.68 | 33.27 | 32.28 | 33.02 | 19,205,456 | -0.14(-0.44%) |
May 28, 2020 | 33.92 | 34.04 | 32.78 | 33.17 | 4,532,138 | -0.49(-1.45%) |
May 27, 2020 | 34.38 | 34.38 | 33.20 | 33.66 | 5,029,285 | +0.85(+2.59%) |
May 26, 2020 | 32.82 | 33.19 | 32.22 | 32.81 | 4,178,161 | +1.39(+4.41%) |
May 22, 2020 | 31.64 | 31.64 | 31.13 | 31.42 | 3,175,085 | -0.14(-0.43%) |
May 21, 2020 | 31.34 | 31.66 | 31.23 | 31.56 | 4,887,998 | +0.05(+0.14%) |
May 20, 2020 | 30.83 | 31.78 | 30.72 | 31.51 | 5,286,421 | +1.06(+3.48%) |
May 19, 2020 | 30.94 | 31.18 | 30.16 | 30.45 | 3,469,397 | -0.76(-2.44%) |
May 18, 2020 | 31.20 | 31.55 | 30.92 | 31.21 | 4,266,846 | +1.58(+5.34%) |
May 15, 2020 | 29.05 | 29.78 | 28.63 | 29.63 | 11,204,737 | +0.21(+0.70%) |
May 14, 2020 | 28.23 | 29.45 | 27.23 | 29.42 | 5,781,895 | +0.69(+2.41%) |
May 13, 2020 | 29.91 | 29.94 | 28.58 | 28.73 | 4,904,319 | -1.49(-4.93%) |
May 12, 2020 | 31.91 | 31.98 | 30.22 | 30.22 | 4,116,880 | -1.58(-4.97%) |
May 11, 2020 | 32.05 | 32.28 | 31.42 | 31.80 | 3,270,619 | -0.76(-2.34%) |
May 08, 2020 | 32.92 | 33.12 | 31.85 | 32.57 | 2,862,084 | +0.35(+1.09%) |
May 07, 2020 | 31.32 | 32.75 | 31.29 | 32.22 | 3,315,156 | +1.43(+4.64%) |
May 06, 2020 | 31.91 | 32.31 | 30.79 | 30.79 | 4,541,693 | -1.47(-4.57%) |
May 05, 2020 | 32.21 | 32.91 | 32.21 | 32.26 | 3,809,426 | +0.15(+0.48%) |
May 04, 2020 | 32.38 | 32.42 | 31.57 | 32.11 | 3,921,969 | -0.78(-2.38%) |
May 01, 2020 | 32.60 | 32.90 | 32.31 | 32.89 | 3,813,440 | -0.56(-1.66%) |
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,239,454 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.46 | 34.41 | 35.20 | 3,341,493 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.83 | 33.94 | 2,722,634 | +0.47(+1.40%) |
Apr 27, 2020 | 32.64 | 33.74 | 32.64 | 33.48 | 3,651,670 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.64 | 32.60 | 3,877,346 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.47 | 3,570,399 | -0.39(-1.21%) |
Apr 22, 2020 | 31.84 | 32.12 | 31.44 | 31.86 | 2,631,850 | +0.79(+2.54%) |
Apr 21, 2020 | 31.37 | 31.91 | 30.92 | 31.07 | 3,766,943 | -1.40(-4.32%) |
Apr 20, 2020 | 31.89 | 32.81 | 31.45 | 32.47 | 3,761,075 | -0.30(-0.90%) |
Apr 17, 2020 | 32.54 | 33.11 | 31.95 | 32.77 | 4,295,743 | +1.29(+4.11%) |
Apr 16, 2020 | 32.07 | 32.10 | 31.22 | 31.47 | 3,203,542 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.81 | 31.73 | 32.11 | 4,107,693 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.58 | 33.93 | 3,727,338 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.81 | 33.48 | 3,148,768 | -0.72(-2.10%) |
Apr 09, 2020 | 34.58 | 35.77 | 33.71 | 34.20 | 7,866,474 | +0.28(+0.82%) |
Apr 08, 2020 | 32.34 | 34.21 | 32.11 | 33.92 | 4,783,979 | +1.85(+5.77%) |
Apr 07, 2020 | 33.40 | 34.34 | 32.02 | 32.07 | 5,149,757 | +0.44(+1.39%) |
Apr 06, 2020 | 31.01 | 32.43 | 30.61 | 31.63 | 5,873,797 | +2.52(+8.67%) |
Apr 03, 2020 | 28.12 | 29.33 | 28.11 | 29.11 | 5,221,937 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,447,316 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.77 | 27.89 | 28.65 | 5,830,615 | -2.10(-6.83%) |
Mar 31, 2020 | 32.10 | 32.33 | 30.59 | 30.75 | 8,145,383 | -1.81(-5.57%) |
Mar 30, 2020 | 32.00 | 33.01 | 30.99 | 32.57 | 4,805,151 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.37 | 30.30 | 31.80 | 6,772,386 | -0.33(-1.03%) |
Mar 26, 2020 | 33.41 | 37.02 | 31.24 | 32.13 | 11,957,330 | -0.86(-2.61%) |
Mar 25, 2020 | 26.45 | 34.34 | 26.22 | 32.99 | 16,066,683 | +6.84(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.96 | 26.15 | 6,708,574 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.24 | 22.57 | 23.07 | 7,711,164 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.36 | 23.56 | 24.01 | 7,777,851 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.55 | 21.73 | 24.16 | 7,984,003 | +1.46(+6.45%) |
Mar 18, 2020 | 25.02 | 25.68 | 20.72 | 22.70 | 8,342,714 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,889,569 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,657,011 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.30 | 27.99 | 31.16 | 6,949,631 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.21 | 28.22 | 6,744,437 | -4.96(-14.94%) |
Mar 11, 2020 | 34.05 | 34.21 | 32.63 | 33.18 | 6,572,538 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.27 | 33.42 | 35.23 | 7,751,105 | +1.46(+4.34%) |
Mar 09, 2020 | 34.13 | 36.06 | 33.01 | 33.76 | 8,763,515 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.79 | 35.27 | 36.63 | 7,026,007 | -0.72(-1.92%) |
Mar 05, 2020 | 38.81 | 38.81 | 37.00 | 37.35 | 6,206,360 | -2.67(-6.67%) |
Mar 04, 2020 | 39.69 | 40.08 | 38.73 | 40.01 | 8,820,530 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.00 | 38.69 | 38.92 | 8,156,268 | -1.76(-4.33%) |
Mar 02, 2020 | 38.73 | 40.69 | 38.55 | 40.68 | 7,313,587 | +2.19(+5.69%) |
Feb 28, 2020 | 38.90 | 39.40 | 37.65 | 38.49 | 9,958,678 | -1.39(-3.49%) |
Feb 27, 2020 | 41.11 | 41.66 | 39.86 | 39.88 | 6,938,747 | -1.93(-4.62%) |
Feb 26, 2020 | 43.16 | 43.38 | 41.41 | 41.81 | 5,891,865 | -1.03(-2.41%) |
Feb 25, 2020 | 44.28 | 44.39 | 42.67 | 42.84 | 4,468,904 | -1.37(-3.11%) |
Feb 24, 2020 | 45.39 | 45.54 | 44.18 | 44.22 | 4,542,843 | -2.07(-4.46%) |
Feb 21, 2020 | 46.06 | 46.45 | 45.92 | 46.28 | 3,315,106 | +0.04(+0.08%) |
Feb 20, 2020 | 46.24 | 46.39 | 45.93 | 46.25 | 2,921,113 | -0.05(-0.12%) |
Feb 19, 2020 | 46.63 | 46.66 | 46.30 | 46.30 | 2,399,135 | -0.30(-0.64%) |
Feb 18, 2020 | 47.07 | 47.16 | 46.47 | 46.60 | 2,460,526 | -0.58(-1.24%) |
Feb 14, 2020 | 46.91 | 47.19 | 46.82 | 47.18 | 2,320,720 | +0.31(+0.67%) |
Feb 13, 2020 | 46.82 | 47.04 | 46.57 | 46.87 | 2,874,828 | +0.05(+0.11%) |
Feb 12, 2020 | 47.37 | 47.43 | 46.80 | 46.82 | 2,769,553 | -0.48(-1.02%) |
Feb 11, 2020 | 47.25 | 47.66 | 47.20 | 47.30 | 2,268,426 | +0.18(+0.38%) |
Feb 10, 2020 | 47.20 | 47.27 | 46.85 | 47.12 | 2,427,246 | -0.17(-0.36%) |
Feb 07, 2020 | 47.09 | 47.61 | 47.06 | 47.29 | 2,620,912 | +0.17(+0.36%) |
Feb 06, 2020 | 47.57 | 47.69 | 46.86 | 47.12 | 3,895,671 | -0.48(-1.01%) |
Feb 05, 2020 | 47.04 | 47.60 | 46.83 | 47.60 | 5,517,464 | +0.99(+2.13%) |
Feb 04, 2020 | 46.91 | 47.18 | 46.61 | 46.61 | 4,124,805 | +0.14(+0.31%) |
Feb 03, 2020 | 46.32 | 46.86 | 46.32 | 46.47 | 4,600,001 | +0.39(+0.85%) |
Jan 31, 2020 | 47.10 | 47.17 | 46.03 | 46.07 | 4,827,801 | -1.31(-2.77%) |
Jan 30, 2020 | 46.40 | 47.46 | 46.40 | 47.39 | 2,856,376 | +0.59(+1.26%) |
Jan 29, 2020 | 46.96 | 47.15 | 46.77 | 46.80 | 1,753,293 | +0.01(+0.02%) |
Jan 28, 2020 | 46.52 | 47.07 | 46.46 | 46.79 | 2,884,103 | +0.48(+1.04%) |
Jan 27, 2020 | 46.21 | 46.55 | 46.15 | 46.31 | 2,932,086 | -0.50(-1.07%) |
Jan 24, 2020 | 47.11 | 47.17 | 46.47 | 46.81 | 3,127,051 | -0.15(-0.32%) |
Jan 23, 2020 | 46.67 | 47.06 | 46.39 | 46.96 | 3,364,211 | +0.03(+0.06%) |
Jan 22, 2020 | 47.37 | 47.41 | 46.88 | 46.93 | 2,824,437 | -0.28(-0.59%) |
Jan 21, 2020 | 47.53 | 47.70 | 47.20 | 47.21 | 3,322,956 | -0.52(-1.09%) |
Jan 17, 2020 | 47.25 | 47.76 | 47.16 | 47.73 | 3,771,646 | +0.56(+1.19%) |
Jan 16, 2020 | 46.95 | 47.28 | 46.88 | 47.16 | 3,412,190 | +0.44(+0.94%) |
Jan 15, 2020 | 46.60 | 46.97 | 46.57 | 46.73 | 5,190,186 | +0.09(+0.19%) |
Jan 14, 2020 | 46.86 | 46.91 | 46.57 | 46.64 | 3,595,648 | -0.27(-0.57%) |
Jan 13, 2020 | 46.59 | 46.91 | 46.56 | 46.91 | 3,582,846 | +0.38(+0.83%) |
Jan 10, 2020 | 47.07 | 47.38 | 46.50 | 46.52 | 3,181,784 | -0.38(-0.82%) |
Jan 09, 2020 | 46.99 | 47.14 | 46.77 | 46.91 | 4,081,514 | +0.01(+0.02%) |
Jan 08, 2020 | 46.85 | 47.31 | 46.79 | 46.90 | 3,195,403 | +0.14(+0.31%) |
Jan 07, 2020 | 47.13 | 47.22 | 46.68 | 46.75 | 4,389,974 | -0.45(-0.95%) |
Jan 06, 2020 | 47.04 | 47.28 | 47.01 | 47.20 | 3,090,007 | -0.13(-0.28%) |
Jan 03, 2020 | 47.19 | 47.55 | 47.15 | 47.33 | 2,378,923 | -0.33(-0.69%) |