Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 60.13 | 60.48 | 58.54 | 58.99 | 9,985,196 | -1.32(-2.19%) |
Feb 25, 2021 | 61.50 | 62.35 | 60.19 | 60.31 | 11,072,766 | -1.28(-2.08%) |
Feb 24, 2021 | 60.21 | 62.54 | 59.73 | 61.59 | 12,068,969 | +1.69(+2.82%) |
Feb 23, 2021 | 60.36 | 60.64 | 58.72 | 59.90 | 9,011,785 | -0.27(-0.44%) |
Feb 22, 2021 | 59.88 | 60.30 | 59.33 | 60.17 | 8,421,169 | +0.99(+1.68%) |
Feb 19, 2021 | 59.68 | 60.64 | 58.44 | 59.17 | 8,810,966 | -0.02(-0.03%) |
Feb 18, 2021 | 58.29 | 59.48 | 57.96 | 59.19 | 6,412,188 | +0.60(+1.03%) |
Feb 17, 2021 | 57.93 | 58.67 | 57.69 | 58.59 | 9,946,780 | +0.33(+0.57%) |
Feb 16, 2021 | 56.30 | 58.64 | 56.05 | 58.25 | 11,517,382 | +2.64(+4.74%) |
Feb 12, 2021 | 53.46 | 55.68 | 53.34 | 55.62 | 8,514,662 | +2.16(+4.04%) |
Feb 11, 2021 | 53.19 | 53.88 | 52.96 | 53.46 | 6,319,788 | +0.39(+0.74%) |
Feb 10, 2021 | 53.92 | 54.20 | 52.75 | 53.06 | 7,924,050 | -0.54(-1.01%) |
Feb 09, 2021 | 52.85 | 53.86 | 52.38 | 53.61 | 5,815,987 | +0.40(+0.75%) |
Feb 08, 2021 | 53.33 | 53.46 | 52.61 | 53.21 | 5,644,184 | +0.10(+0.20%) |
Feb 05, 2021 | 53.06 | 53.72 | 52.67 | 53.10 | 8,391,640 | +0.51(+0.98%) |
Feb 04, 2021 | 51.32 | 52.59 | 51.09 | 52.59 | 8,282,801 | +1.66(+3.25%) |
Feb 03, 2021 | 52.09 | 52.70 | 50.45 | 50.93 | 10,738,437 | -1.03(-1.98%) |
Feb 02, 2021 | 51.57 | 52.72 | 51.55 | 51.96 | 9,153,550 | +1.11(+2.19%) |
Feb 01, 2021 | 49.66 | 51.18 | 49.51 | 50.84 | 9,027,691 | +1.74(+3.55%) |
Jan 29, 2021 | 50.36 | 50.77 | 48.36 | 49.10 | 18,654,724 | -2.10(-4.09%) |
Jan 28, 2021 | 51.11 | 52.80 | 51.04 | 51.20 | 11,837,363 | +0.43(+0.84%) |
Jan 27, 2021 | 52.79 | 52.79 | 50.64 | 50.77 | 11,103,472 | -2.78(-5.19%) |
Jan 26, 2021 | 54.77 | 54.96 | 53.46 | 53.55 | 7,123,157 | -0.83(-1.52%) |
Jan 25, 2021 | 54.56 | 55.43 | 53.92 | 54.38 | 8,280,638 | -1.26(-2.26%) |
Jan 22, 2021 | 55.41 | 56.13 | 55.19 | 55.64 | 5,744,073 | -0.29(-0.51%) |
Jan 21, 2021 | 56.08 | 56.18 | 55.58 | 55.92 | 6,683,218 | +0.09(+0.15%) |
Jan 20, 2021 | 56.54 | 56.64 | 55.36 | 55.84 | 10,282,273 | -0.59(-1.05%) |
Jan 19, 2021 | 56.44 | 56.77 | 55.09 | 56.43 | 8,687,662 | +0.46(+0.82%) |
Jan 15, 2021 | 55.79 | 56.37 | 55.22 | 55.97 | 10,446,671 | -0.55(-0.98%) |
Jan 14, 2021 | 56.79 | 56.96 | 56.33 | 56.52 | 9,619,080 | -0.17(-0.30%) |
Jan 13, 2021 | 57.71 | 58.47 | 56.39 | 56.69 | 18,022,272 | -1.61(-2.76%) |
Jan 12, 2021 | 57.92 | 59.10 | 57.58 | 58.30 | 12,799,656 | +0.91(+1.58%) |
Jan 11, 2021 | 56.07 | 57.49 | 55.38 | 57.40 | 9,201,475 | +1.21(+2.15%) |
Jan 08, 2021 | 56.06 | 56.76 | 55.47 | 56.19 | 9,620,586 | -0.08(-0.14%) |
Jan 07, 2021 | 55.15 | 56.63 | 54.90 | 56.27 | 11,493,368 | +1.57(+2.87%) |
Jan 06, 2021 | 51.80 | 55.09 | 51.48 | 54.69 | 17,371,150 | +4.42(+8.79%) |
Jan 05, 2021 | 49.50 | 50.44 | 49.48 | 50.27 | 8,392,070 | +0.01(+0.02%) |
Jan 04, 2021 | 50.70 | 50.94 | 49.47 | 50.26 | 9,079,134 | -0.27(-0.53%) |
Dec 31, 2020 | 50.53 | 50.53 | 50.53 | 4,167,942 | +0.60(+1.20%) | |
Dec 30, 2020 | 50.05 | 50.43 | 49.87 | 49.93 | 4,167,942 | -0.12(-0.25%) |
Dec 29, 2020 | 50.48 | 50.81 | 50.04 | 50.05 | 3,589,742 | -0.38(-0.76%) |
Dec 28, 2020 | 50.13 | 50.46 | 49.81 | 50.44 | 4,865,189 | +0.84(+1.69%) |
Dec 24, 2020 | 49.90 | 49.90 | 49.39 | 49.60 | 1,714,205 | -0.28(-0.55%) |
Dec 23, 2020 | 49.40 | 50.22 | 49.16 | 49.87 | 4,465,341 | +0.68(+1.37%) |
Dec 22, 2020 | 49.30 | 49.61 | 49.02 | 49.20 | 5,714,468 | -0.10(-0.21%) |
Dec 21, 2020 | 49.44 | 49.60 | 48.54 | 49.30 | 7,983,068 | -0.22(-0.44%) |
Dec 18, 2020 | 49.43 | 49.75 | 48.90 | 49.52 | 17,570,842 | +0.19(+0.39%) |
Dec 17, 2020 | 49.25 | 49.58 | 48.88 | 49.33 | 7,652,395 | +0.10(+0.19%) |
Dec 16, 2020 | 48.64 | 49.26 | 48.22 | 49.23 | 7,815,112 | +0.60(+1.23%) |
Dec 15, 2020 | 47.90 | 49.10 | 47.65 | 48.63 | 8,055,720 | +1.15(+2.43%) |
Dec 14, 2020 | 48.01 | 49.24 | 47.46 | 47.48 | 8,377,337 | +0.39(+0.83%) |
Dec 11, 2020 | 46.95 | 47.18 | 46.58 | 47.09 | 8,008,617 | -0.64(-1.34%) |
Dec 10, 2020 | 47.79 | 47.99 | 47.19 | 47.73 | 8,213,956 | -0.43(-0.89%) |
Dec 09, 2020 | 48.51 | 48.59 | 47.79 | 48.16 | 5,869,086 | +0.00(+0.00%) |
Dec 08, 2020 | 47.78 | 48.56 | 47.78 | 48.16 | 7,866,386 | -0.20(-0.41%) |
Dec 07, 2020 | 48.20 | 48.64 | 48.07 | 48.36 | 8,036,252 | -0.22(-0.45%) |
Dec 04, 2020 | 48.99 | 49.36 | 48.55 | 48.58 | 7,737,384 | -0.08(-0.16%) |
Dec 03, 2020 | 48.24 | 48.81 | 47.85 | 48.65 | 7,955,686 | +0.20(+0.41%) |
Dec 02, 2020 | 47.23 | 48.59 | 47.21 | 48.45 | 7,121,984 | +0.80(+1.68%) |
Dec 01, 2020 | 47.71 | 48.61 | 47.32 | 47.65 | 13,015,816 | +1.18(+2.54%) |
Nov 30, 2020 | 47.12 | 47.39 | 46.21 | 46.47 | 22,739,860 | -0.88(-1.85%) |
Nov 27, 2020 | 47.26 | 47.72 | 47.12 | 47.35 | 4,856,373 | -0.05(-0.10%) |
Nov 25, 2020 | 46.75 | 47.78 | 46.56 | 47.40 | 10,389,674 | -0.04(-0.08%) |
Nov 24, 2020 | 46.61 | 47.52 | 46.30 | 47.43 | 10,618,133 | +1.48(+3.21%) |
Nov 23, 2020 | 45.04 | 46.06 | 44.52 | 45.96 | 7,316,737 | +1.55(+3.50%) |
Nov 20, 2020 | 44.46 | 44.73 | 44.22 | 44.40 | 6,681,948 | -0.45(-1.00%) |
Nov 19, 2020 | 44.69 | 45.09 | 44.06 | 44.85 | 11,569,534 | -0.59(-1.30%) |
Nov 18, 2020 | 46.61 | 47.47 | 45.44 | 45.44 | 16,207,182 | -1.05(-2.25%) |
Nov 17, 2020 | 44.64 | 46.62 | 44.54 | 46.49 | 17,619,218 | +1.82(+4.07%) |
Nov 16, 2020 | 44.86 | 45.17 | 43.80 | 44.67 | 11,191,418 | +0.85(+1.93%) |
Nov 13, 2020 | 42.96 | 44.04 | 42.88 | 43.82 | 7,892,735 | +1.22(+2.86%) |
Nov 12, 2020 | 43.25 | 43.35 | 42.17 | 42.60 | 10,099,149 | -1.27(-2.89%) |
Nov 11, 2020 | 45.03 | 45.06 | 43.55 | 43.87 | 15,741,496 | -0.18(-0.41%) |
Nov 10, 2020 | 42.96 | 44.12 | 42.58 | 44.05 | 11,371,798 | +1.39(+3.25%) |
Nov 09, 2020 | 43.18 | 43.55 | 41.53 | 42.67 | 15,539,446 | +3.63(+9.31%) |
Nov 06, 2020 | 39.84 | 39.86 | 38.89 | 39.03 | 7,191,007 | -0.30(-0.77%) |
Nov 05, 2020 | 38.72 | 40.05 | 38.72 | 39.34 | 10,406,458 | +0.58(+1.49%) |
Nov 04, 2020 | 37.95 | 39.82 | 37.48 | 38.76 | 15,852,480 | -1.63(-4.04%) |
Nov 03, 2020 | 39.94 | 41.54 | 39.94 | 40.39 | 13,621,185 | +1.23(+3.15%) |
Nov 02, 2020 | 39.16 | 40.51 | 38.80 | 39.15 | 13,403,711 | +0.14(+0.37%) |
Oct 30, 2020 | 38.05 | 39.04 | 37.96 | 39.01 | 13,862,298 | +0.76(+1.98%) |
Oct 29, 2020 | 36.03 | 38.70 | 35.43 | 38.25 | 15,550,594 | +2.05(+5.66%) |
Oct 28, 2020 | 35.91 | 36.56 | 35.39 | 36.20 | 14,691,019 | -0.30(-0.83%) |
Oct 27, 2020 | 37.06 | 37.22 | 36.35 | 36.51 | 8,305,712 | -0.65(-1.74%) |
Oct 26, 2020 | 37.79 | 37.96 | 36.70 | 37.15 | 12,636,509 | -1.14(-2.97%) |
Oct 23, 2020 | 38.64 | 38.84 | 37.88 | 38.29 | 8,686,513 | +0.21(+0.55%) |
Oct 22, 2020 | 36.93 | 38.21 | 36.73 | 38.08 | 10,636,810 | +1.14(+3.08%) |
Oct 21, 2020 | 37.13 | 37.41 | 36.76 | 36.94 | 8,085,234 | -0.19(-0.51%) |
Oct 20, 2020 | 37.19 | 38.07 | 37.09 | 37.13 | 10,496,962 | +0.23(+0.62%) |
Oct 19, 2020 | 37.40 | 37.54 | 36.75 | 36.91 | 12,954,721 | -0.38(-1.02%) |
Oct 16, 2020 | 37.28 | 37.74 | 36.59 | 37.29 | 14,848,096 | +0.25(+0.67%) |
Oct 15, 2020 | 35.41 | 37.05 | 35.34 | 37.04 | 16,232,078 | +1.81(+5.15%) |
Oct 14, 2020 | 35.40 | 36.00 | 35.12 | 35.23 | 10,552,007 | -0.47(-1.30%) |
Oct 13, 2020 | 36.37 | 36.55 | 35.50 | 35.69 | 11,423,938 | -0.82(-2.24%) |
Oct 12, 2020 | 36.30 | 36.56 | 35.97 | 36.51 | 15,259,632 | +0.23(+0.63%) |
Oct 09, 2020 | 36.25 | 36.50 | 35.65 | 36.28 | 12,270,162 | +0.47(+1.30%) |
Oct 08, 2020 | 35.90 | 36.01 | 35.53 | 35.81 | 11,399,915 | -0.04(-0.11%) |
Oct 07, 2020 | 35.58 | 36.21 | 35.02 | 35.85 | 19,265,330 | +0.98(+2.80%) |
Oct 06, 2020 | 35.24 | 35.55 | 34.23 | 34.87 | 20,975,566 | -0.18(-0.51%) |
Oct 05, 2020 | 36.22 | 36.73 | 34.87 | 35.06 | 100,105,328 | -0.69(-1.94%) |
Oct 02, 2020 | 35.27 | 36.51 | 35.18 | 35.75 | 23,950,214 | -0.06(-0.16%) |
Oct 01, 2020 | 35.03 | 35.83 | 34.73 | 35.80 | 21,032,188 | +1.42(+4.14%) |
Sep 30, 2020 | 34.24 | 34.81 | 34.13 | 34.38 | 7,602,172 | +0.43(+1.26%) |
Sep 29, 2020 | 34.31 | 34.41 | 33.68 | 33.95 | 7,534,722 | -0.40(-1.16%) |
Sep 28, 2020 | 33.70 | 34.46 | 33.62 | 34.35 | 6,359,972 | +1.20(+3.61%) |
Sep 25, 2020 | 32.36 | 33.28 | 32.23 | 33.16 | 6,078,441 | +0.55(+1.69%) |
Sep 24, 2020 | 33.13 | 33.19 | 32.36 | 32.61 | 7,417,643 | -0.40(-1.21%) |
Sep 23, 2020 | 33.39 | 33.98 | 33.00 | 33.01 | 8,590,357 | -0.18(-0.54%) |
Sep 22, 2020 | 33.38 | 33.97 | 32.69 | 33.19 | 8,237,153 | -0.26(-0.77%) |
Sep 21, 2020 | 33.35 | 34.09 | 32.74 | 33.44 | 12,063,581 | -0.75(-2.19%) |
Sep 18, 2020 | 33.79 | 34.68 | 33.79 | 34.19 | 9,506,027 | +0.21(+0.61%) |
Sep 17, 2020 | 33.35 | 34.23 | 33.27 | 33.98 | 7,690,825 | +0.08(+0.22%) |
Sep 16, 2020 | 33.15 | 34.24 | 33.03 | 33.91 | 9,250,871 | +0.93(+2.82%) |
Sep 15, 2020 | 32.91 | 33.32 | 32.07 | 32.98 | 13,648,888 | -0.93(-2.74%) |
Sep 14, 2020 | 33.69 | 34.32 | 33.53 | 33.91 | 7,245,229 | +0.47(+1.39%) |
Sep 11, 2020 | 32.92 | 33.75 | 32.92 | 33.44 | 6,206,895 | +0.55(+1.67%) |
Sep 10, 2020 | 33.40 | 33.57 | 32.76 | 32.89 | 6,016,903 | -0.35(-1.06%) |
Sep 09, 2020 | 33.15 | 33.46 | 32.80 | 33.24 | 8,069,424 | +0.35(+1.07%) |
Sep 08, 2020 | 33.66 | 33.88 | 32.84 | 32.89 | 9,508,329 | -1.46(-4.25%) |
Sep 04, 2020 | 34.40 | 35.01 | 33.81 | 34.35 | 12,069,736 | +0.77(+2.29%) |
Sep 03, 2020 | 34.45 | 35.00 | 33.40 | 33.58 | 14,516,860 | -0.55(-1.61%) |
Sep 02, 2020 | 33.95 | 34.28 | 33.65 | 34.13 | 8,452,141 | +0.16(+0.47%) |
Sep 01, 2020 | 33.37 | 34.41 | 33.18 | 33.97 | 6,477,302 | +0.26(+0.76%) |
Aug 31, 2020 | 34.29 | 34.35 | 33.64 | 33.72 | 8,778,751 | -0.71(-2.07%) |
Aug 28, 2020 | 34.31 | 34.61 | 34.02 | 34.43 | 6,487,408 | +0.19(+0.55%) |
Aug 27, 2020 | 33.68 | 34.51 | 33.34 | 34.24 | 6,815,178 | +0.63(+1.86%) |
Aug 26, 2020 | 33.76 | 33.90 | 33.33 | 33.61 | 4,339,273 | -0.12(-0.37%) |
Aug 25, 2020 | 33.69 | 34.04 | 33.44 | 33.74 | 5,543,909 | +0.41(+1.22%) |
Aug 24, 2020 | 32.74 | 33.69 | 32.70 | 33.33 | 10,453,332 | +0.64(+1.94%) |
Aug 21, 2020 | 32.79 | 33.11 | 32.48 | 32.69 | 6,116,482 | -0.09(-0.29%) |
Aug 20, 2020 | 33.43 | 33.55 | 32.72 | 32.79 | 8,599,772 | -1.10(-3.25%) |
Aug 19, 2020 | 33.17 | 34.07 | 33.17 | 33.89 | 8,467,704 | +0.72(+2.17%) |
Aug 18, 2020 | 32.74 | 33.21 | 32.49 | 33.17 | 8,124,065 | +0.31(+0.95%) |
Aug 17, 2020 | 33.10 | 33.48 | 32.71 | 32.85 | 8,789,414 | -0.41(-1.23%) |
Aug 14, 2020 | 32.69 | 33.65 | 32.54 | 33.26 | 9,210,551 | +0.42(+1.27%) |
Aug 13, 2020 | 32.73 | 33.13 | 32.36 | 32.84 | 6,256,927 | -0.22(-0.66%) |
Aug 12, 2020 | 33.69 | 34.16 | 32.98 | 33.06 | 9,482,566 | -0.11(-0.34%) |
Aug 11, 2020 | 32.71 | 33.75 | 32.48 | 33.18 | 12,814,253 | +1.10(+3.43%) |
Aug 10, 2020 | 32.32 | 32.53 | 31.84 | 32.08 | 6,368,016 | -0.23(-0.71%) |
Aug 07, 2020 | 31.34 | 32.32 | 31.16 | 32.30 | 8,243,720 | +0.85(+2.72%) |
Aug 06, 2020 | 31.87 | 32.25 | 31.34 | 31.45 | 8,511,116 | -0.84(-2.59%) |
Aug 05, 2020 | 32.29 | 32.43 | 31.98 | 32.28 | 8,770,521 | +0.24(+0.74%) |
Aug 04, 2020 | 31.26 | 32.05 | 31.26 | 32.05 | 15,741,057 | +0.58(+1.83%) |
Aug 03, 2020 | 31.42 | 31.74 | 30.95 | 31.47 | 7,717,955 | +0.18(+0.57%) |
Jul 31, 2020 | 31.56 | 31.60 | 30.83 | 31.29 | 11,001,267 | -0.41(-1.28%) |
Jul 30, 2020 | 31.57 | 31.84 | 31.05 | 31.70 | 7,758,182 | -0.47(-1.47%) |
Jul 29, 2020 | 31.82 | 32.20 | 31.56 | 32.17 | 6,983,922 | +0.40(+1.25%) |
Jul 28, 2020 | 31.72 | 32.11 | 31.67 | 31.77 | 9,409,909 | -0.17(-0.53%) |
Jul 27, 2020 | 32.61 | 32.74 | 31.77 | 31.94 | 11,216,479 | -1.04(-3.15%) |
Jul 24, 2020 | 33.24 | 33.52 | 32.78 | 32.98 | 6,968,352 | -0.25(-0.77%) |
Jul 23, 2020 | 32.85 | 33.84 | 32.58 | 33.24 | 7,899,749 | +0.33(+1.00%) |
Jul 22, 2020 | 33.09 | 33.20 | 32.54 | 32.91 | 8,033,433 | -0.36(-1.08%) |
Jul 21, 2020 | 32.14 | 33.38 | 32.11 | 33.27 | 12,062,658 | +1.32(+4.14%) |
Jul 20, 2020 | 31.55 | 32.04 | 31.19 | 31.94 | 10,131,693 | +0.38(+1.20%) |
Jul 17, 2020 | 32.96 | 33.12 | 31.56 | 31.57 | 12,543,245 | -1.40(-4.24%) |
Jul 16, 2020 | 32.94 | 34.06 | 32.52 | 32.96 | 12,914,817 | -0.70(-2.08%) |
Jul 15, 2020 | 33.14 | 33.80 | 32.84 | 33.66 | 10,454,368 | +1.05(+3.21%) |
Jul 14, 2020 | 32.36 | 32.93 | 32.07 | 32.61 | 8,328,719 | +0.11(+0.35%) |
Jul 13, 2020 | 33.24 | 33.45 | 32.39 | 32.50 | 9,194,632 | -0.35(-1.06%) |
Jul 10, 2020 | 31.92 | 32.95 | 31.92 | 32.85 | 6,630,210 | +0.87(+2.72%) |
Jul 09, 2020 | 32.39 | 32.53 | 31.55 | 31.98 | 8,978,794 | -0.52(-1.60%) |
Jul 08, 2020 | 32.11 | 32.60 | 31.87 | 32.50 | 7,326,373 | +0.51(+1.59%) |
Jul 07, 2020 | 31.91 | 32.27 | 31.65 | 31.99 | 7,625,937 | -0.30(-0.94%) |
Jul 06, 2020 | 32.19 | 32.94 | 32.10 | 32.29 | 14,379,168 | +0.77(+2.46%) |
Jul 02, 2020 | 31.91 | 32.27 | 31.42 | 31.52 | 8,329,182 | +0.35(+1.12%) |
Jul 01, 2020 | 31.79 | 32.20 | 30.97 | 31.17 | 23,009,818 | -0.68(-2.13%) |
Jun 30, 2020 | 30.77 | 32.08 | 30.71 | 31.85 | 16,578,541 | +0.93(+3.02%) |
Jun 29, 2020 | 30.30 | 30.94 | 30.14 | 30.92 | 13,113,010 | +0.94(+3.15%) |
Jun 26, 2020 | 31.74 | 31.86 | 29.86 | 29.97 | 29,948,234 | -2.20(-6.84%) |
Jun 25, 2020 | 31.70 | 32.31 | 31.42 | 32.17 | 15,693,363 | +0.26(+0.83%) |
Jun 24, 2020 | 33.51 | 33.55 | 31.78 | 31.91 | 15,250,148 | -1.97(-5.82%) |
Jun 23, 2020 | 34.76 | 34.99 | 33.87 | 33.88 | 10,511,549 | -0.50(-1.46%) |
Jun 22, 2020 | 34.37 | 34.71 | 34.14 | 34.38 | 8,731,649 | -0.24(-0.68%) |
Jun 19, 2020 | 35.55 | 35.55 | 33.76 | 34.62 | 15,674,342 | -0.20(-0.57%) |
Jun 18, 2020 | 34.27 | 34.99 | 33.99 | 34.81 | 11,049,082 | +0.20(+0.57%) |
Jun 17, 2020 | 34.97 | 35.13 | 34.40 | 34.62 | 12,839,719 | -0.24(-0.68%) |
Jun 16, 2020 | 35.75 | 35.87 | 34.38 | 34.85 | 13,413,815 | +0.25(+0.74%) |
Jun 15, 2020 | 33.37 | 35.07 | 33.19 | 34.60 | 10,608,888 | +0.08(+0.25%) |
Jun 12, 2020 | 35.54 | 35.59 | 33.45 | 34.51 | 16,596,076 | +0.38(+1.11%) |
Jun 11, 2020 | 34.49 | 35.47 | 34.06 | 34.13 | 12,020,704 | -1.85(-5.14%) |
Jun 10, 2020 | 37.43 | 37.71 | 35.91 | 35.98 | 12,328,534 | -1.94(-5.13%) |
Jun 09, 2020 | 38.37 | 38.79 | 37.84 | 37.93 | 12,213,184 | -1.55(-3.92%) |
Jun 08, 2020 | 40.60 | 40.85 | 39.01 | 39.48 | 12,924,152 | -0.94(-2.34%) |
Jun 05, 2020 | 42.21 | 43.29 | 40.32 | 40.42 | 21,705,812 | +1.08(+2.74%) |
Jun 04, 2020 | 37.78 | 39.38 | 36.96 | 39.35 | 28,449,630 | +2.05(+5.49%) |
Jun 03, 2020 | 36.15 | 37.43 | 35.97 | 37.30 | 10,245,700 | +2.24(+6.38%) |
Jun 02, 2020 | 34.93 | 35.43 | 34.70 | 35.06 | 6,602,658 | +0.59(+1.73%) |
Jun 01, 2020 | 34.02 | 34.58 | 33.93 | 34.46 | 7,913,055 | +0.57(+1.67%) |
May 29, 2020 | 33.44 | 34.05 | 33.25 | 33.90 | 15,093,081 | -0.09(-0.28%) |
May 28, 2020 | 35.46 | 35.52 | 33.90 | 33.99 | 9,281,287 | -1.02(-2.91%) |
May 27, 2020 | 34.17 | 35.01 | 33.80 | 35.01 | 14,047,199 | +2.44(+7.51%) |
May 26, 2020 | 32.28 | 33.00 | 32.12 | 32.57 | 15,631,822 | +1.58(+5.09%) |
May 22, 2020 | 31.24 | 31.37 | 30.62 | 30.99 | 7,733,726 | -0.37(-1.17%) |
May 21, 2020 | 31.38 | 31.77 | 31.06 | 31.36 | 7,866,718 | -0.44(-1.40%) |
May 20, 2020 | 31.15 | 32.04 | 30.94 | 31.80 | 9,402,970 | +0.66(+2.12%) |
May 19, 2020 | 32.10 | 32.38 | 31.12 | 31.14 | 7,425,005 | -1.15(-3.57%) |
May 18, 2020 | 31.96 | 32.65 | 31.19 | 32.29 | 16,208,898 | +1.56(+5.07%) |
May 15, 2020 | 31.03 | 31.38 | 30.62 | 30.74 | 7,183,292 | -0.79(-2.51%) |
May 14, 2020 | 30.42 | 31.62 | 30.10 | 31.53 | 10,744,990 | +0.24(+0.75%) |
May 13, 2020 | 32.13 | 32.24 | 30.79 | 31.29 | 10,771,532 | -1.10(-3.41%) |
May 12, 2020 | 33.99 | 33.99 | 32.07 | 32.40 | 11,096,242 | -1.43(-4.24%) |
May 11, 2020 | 33.92 | 34.32 | 33.79 | 33.83 | 10,329,408 | -0.63(-1.84%) |
May 08, 2020 | 33.87 | 34.61 | 33.80 | 34.46 | 10,052,520 | +1.26(+3.81%) |
May 07, 2020 | 32.75 | 34.24 | 32.67 | 33.20 | 11,306,105 | +0.74(+2.27%) |
May 06, 2020 | 33.18 | 33.32 | 32.44 | 32.46 | 6,167,001 | -0.31(-0.95%) |
May 05, 2020 | 34.04 | 34.04 | 32.74 | 32.77 | 8,141,266 | -0.69(-2.05%) |
May 04, 2020 | 33.87 | 34.04 | 33.05 | 33.46 | 7,765,302 | -0.77(-2.25%) |
May 01, 2020 | 34.46 | 34.70 | 34.07 | 34.23 | 8,707,151 | -1.19(-3.37%) |
Apr 30, 2020 | 35.68 | 36.25 | 35.26 | 35.42 | 8,584,846 | -1.00(-2.76%) |
Apr 29, 2020 | 35.80 | 36.70 | 35.51 | 36.43 | 8,752,078 | +1.61(+4.61%) |
Apr 28, 2020 | 35.37 | 35.63 | 34.68 | 34.82 | 8,171,690 | +0.23(+0.65%) |
Apr 27, 2020 | 33.73 | 34.81 | 33.48 | 34.60 | 11,746,572 | +1.35(+4.07%) |
Apr 24, 2020 | 33.47 | 34.13 | 33.07 | 33.24 | 8,565,095 | -0.23(-0.67%) |
Apr 23, 2020 | 33.98 | 34.27 | 33.18 | 33.47 | 9,316,469 | -0.22(-0.64%) |
Apr 22, 2020 | 34.25 | 34.32 | 33.49 | 33.68 | 8,942,180 | -0.07(-0.19%) |
Apr 21, 2020 | 33.37 | 33.97 | 33.05 | 33.75 | 10,299,494 | -0.61(-1.78%) |
Apr 20, 2020 | 32.99 | 34.60 | 32.97 | 34.36 | 11,731,623 | +0.75(+2.24%) |
Apr 17, 2020 | 33.99 | 34.79 | 33.21 | 33.61 | 14,168,314 | +1.12(+3.44%) |
Apr 16, 2020 | 32.04 | 32.90 | 31.62 | 32.49 | 11,553,352 | -0.07(-0.20%) |
Apr 15, 2020 | 32.43 | 32.84 | 31.65 | 32.56 | 12,263,761 | -1.45(-4.25%) |
Apr 14, 2020 | 33.47 | 34.14 | 32.50 | 34.00 | 13,173,158 | +1.35(+4.14%) |
Apr 13, 2020 | 34.18 | 34.39 | 32.39 | 32.65 | 12,279,628 | -1.66(-4.84%) |
Apr 09, 2020 | 34.94 | 35.63 | 33.91 | 34.31 | 13,164,446 | +0.05(+0.14%) |
Apr 08, 2020 | 33.29 | 34.52 | 32.52 | 34.27 | 8,630,556 | +1.46(+4.44%) |
Apr 07, 2020 | 35.50 | 35.50 | 32.61 | 32.81 | 13,936,572 | -1.07(-3.16%) |
Apr 06, 2020 | 33.21 | 34.20 | 32.41 | 33.88 | 12,415,435 | +2.33(+7.38%) |
Apr 03, 2020 | 32.00 | 32.84 | 31.00 | 31.55 | 9,720,071 | -0.74(-2.30%) |
Apr 02, 2020 | 30.44 | 32.46 | 30.35 | 32.29 | 16,324,182 | +1.34(+4.34%) |
Apr 01, 2020 | 29.89 | 31.51 | 29.67 | 30.95 | 12,459,022 | -0.62(-1.96%) |
Mar 31, 2020 | 31.82 | 32.69 | 30.99 | 31.57 | 11,403,383 | -0.67(-2.07%) |
Mar 30, 2020 | 31.17 | 32.46 | 30.70 | 32.24 | 10,732,752 | +0.68(+2.14%) |
Mar 27, 2020 | 30.58 | 32.75 | 30.17 | 31.56 | 13,270,296 | -0.52(-1.61%) |
Mar 26, 2020 | 32.09 | 34.09 | 30.96 | 32.08 | 18,078,080 | -0.01(-0.03%) |
Mar 25, 2020 | 29.22 | 34.62 | 28.59 | 32.09 | 24,222,048 | +3.24(+11.23%) |
Mar 24, 2020 | 28.42 | 29.61 | 27.46 | 28.85 | 19,087,084 | +2.08(+7.79%) |
Mar 23, 2020 | 28.94 | 28.94 | 26.30 | 26.76 | 21,908,008 | -2.11(-7.32%) |
Mar 20, 2020 | 30.52 | 30.93 | 28.20 | 28.88 | 16,955,868 | -1.00(-3.36%) |
Mar 19, 2020 | 29.53 | 30.94 | 28.20 | 29.88 | 19,499,280 | -0.56(-1.85%) |
Mar 18, 2020 | 29.20 | 32.00 | 28.51 | 30.44 | 25,814,642 | -1.18(-3.74%) |
Mar 17, 2020 | 29.48 | 31.67 | 27.16 | 31.63 | 23,210,452 | +2.93(+10.21%) |
Mar 16, 2020 | 26.85 | 30.67 | 26.29 | 28.70 | 24,890,512 | -3.11(-9.77%) |
Mar 13, 2020 | 28.53 | 31.83 | 28.21 | 31.81 | 27,850,188 | +5.11(+19.13%) |
Mar 12, 2020 | 28.13 | 28.46 | 26.40 | 26.70 | 34,631,280 | -3.76(-12.33%) |
Mar 11, 2020 | 29.96 | 31.82 | 29.35 | 30.45 | 29,809,682 | -0.48(-1.55%) |
Mar 10, 2020 | 29.94 | 30.93 | 28.17 | 30.93 | 21,609,980 | +2.51(+8.82%) |
Mar 09, 2020 | 28.98 | 29.93 | 28.34 | 28.43 | 26,370,886 | -3.62(-11.31%) |
Mar 06, 2020 | 31.04 | 32.92 | 30.65 | 32.05 | 31,292,434 | -0.63(-1.93%) |
Mar 05, 2020 | 33.71 | 33.71 | 32.35 | 32.68 | 29,815,402 | -2.22(-6.35%) |
Mar 04, 2020 | 36.11 | 36.19 | 34.50 | 34.90 | 28,041,276 | -1.07(-2.98%) |
Mar 03, 2020 | 39.08 | 39.39 | 35.64 | 35.97 | 30,222,416 | -3.46(-8.77%) |