Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.05 | 48.62 | 46.91 | 48.02 | 39,961,820 | -1.23(-2.49%) |
Feb 25, 2021 | 50.32 | 50.55 | 48.88 | 49.24 | 33,544,928 | -0.83(-1.66%) |
Feb 24, 2021 | 48.59 | 50.34 | 48.46 | 50.07 | 32,487,606 | +1.46(+3.00%) |
Feb 23, 2021 | 48.55 | 48.80 | 47.46 | 48.62 | 37,946,024 | +0.66(+1.38%) |
Feb 22, 2021 | 46.44 | 48.40 | 46.44 | 47.95 | 41,225,804 | +1.70(+3.69%) |
Feb 19, 2021 | 46.02 | 46.42 | 45.85 | 46.25 | 25,599,184 | +0.31(+0.67%) |
Feb 18, 2021 | 46.64 | 46.75 | 45.80 | 45.94 | 23,324,200 | -0.73(-1.57%) |
Feb 17, 2021 | 46.23 | 47.04 | 45.75 | 46.67 | 28,903,876 | +0.72(+1.56%) |
Feb 16, 2021 | 45.89 | 46.39 | 45.59 | 45.96 | 31,689,950 | +1.34(+3.01%) |
Feb 12, 2021 | 43.65 | 44.78 | 43.63 | 44.62 | 22,371,530 | +0.60(+1.36%) |
Feb 11, 2021 | 44.94 | 44.98 | 43.08 | 44.01 | 30,512,774 | -1.13(-2.50%) |
Feb 10, 2021 | 44.71 | 45.41 | 44.50 | 45.15 | 29,054,402 | +0.43(+0.97%) |
Feb 09, 2021 | 44.75 | 45.00 | 43.95 | 44.71 | 32,795,474 | -0.53(-1.17%) |
Feb 08, 2021 | 44.22 | 45.47 | 44.04 | 45.24 | 42,570,004 | +1.87(+4.30%) |
Feb 05, 2021 | 42.71 | 43.52 | 42.58 | 43.38 | 40,282,436 | +1.41(+3.35%) |
Feb 04, 2021 | 41.58 | 42.01 | 41.03 | 41.97 | 29,015,184 | +0.79(+1.92%) |
Feb 03, 2021 | 39.62 | 41.40 | 39.44 | 41.18 | 32,744,478 | +1.55(+3.92%) |
Feb 02, 2021 | 39.78 | 40.80 | 39.32 | 39.62 | 36,740,940 | +0.62(+1.58%) |
Feb 01, 2021 | 39.58 | 39.58 | 38.46 | 39.01 | 28,066,912 | +0.07(+0.18%) |
Jan 29, 2021 | 39.53 | 39.98 | 38.65 | 38.94 | 44,866,768 | -1.06(-2.65%) |
Jan 28, 2021 | 39.86 | 40.46 | 39.68 | 40.00 | 28,736,114 | +0.62(+1.57%) |
Jan 27, 2021 | 39.08 | 40.52 | 38.67 | 39.38 | 37,302,432 | -0.45(-1.13%) |
Jan 26, 2021 | 41.04 | 41.56 | 39.81 | 39.83 | 27,576,010 | -0.89(-2.20%) |
Jan 25, 2021 | 40.73 | 40.86 | 40.08 | 40.73 | 30,384,100 | -0.46(-1.12%) |
Jan 22, 2021 | 40.82 | 41.37 | 40.50 | 41.19 | 26,791,314 | -0.59(-1.41%) |
Jan 21, 2021 | 42.84 | 42.89 | 41.40 | 41.78 | 33,446,656 | -1.23(-2.87%) |
Jan 20, 2021 | 42.65 | 43.19 | 42.54 | 43.01 | 25,682,516 | +0.60(+1.41%) |
Jan 19, 2021 | 42.07 | 42.93 | 41.99 | 42.41 | 28,666,776 | +0.82(+1.98%) |
Jan 15, 2021 | 42.47 | 42.62 | 41.07 | 41.59 | 48,839,952 | -2.10(-4.81%) |
Jan 14, 2021 | 42.12 | 44.36 | 42.12 | 43.69 | 40,818,544 | +1.64(+3.90%) |
Jan 13, 2021 | 42.14 | 42.30 | 41.41 | 42.05 | 33,379,692 | +0.47(+1.13%) |
Jan 12, 2021 | 41.21 | 41.83 | 40.74 | 41.58 | 42,491,052 | +0.90(+2.22%) |
Jan 11, 2021 | 39.11 | 40.93 | 38.86 | 40.67 | 44,043,640 | +1.20(+3.04%) |
Jan 08, 2021 | 39.25 | 39.79 | 39.03 | 39.48 | 32,967,706 | +0.43(+1.11%) |
Jan 07, 2021 | 39.08 | 39.57 | 38.67 | 39.04 | 33,991,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.56 | 39.16 | 37.95 | 38.74 | 41,997,596 | +0.96(+2.55%) |
Jan 05, 2021 | 36.33 | 38.90 | 36.32 | 37.77 | 50,616,264 | +1.74(+4.82%) |
Jan 04, 2021 | 35.99 | 36.68 | 35.60 | 36.04 | 31,957,520 | +0.24(+0.68%) |
Dec 31, 2020 | 35.79 | 35.79 | 35.79 | 27,392,448 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.89 | 36.84 | 35.84 | 36.12 | 27,392,448 | +0.29(+0.80%) |
Dec 29, 2020 | 36.51 | 36.58 | 35.78 | 35.84 | 23,340,240 | -0.41(-1.13%) |
Dec 28, 2020 | 36.20 | 36.95 | 36.05 | 36.25 | 27,473,602 | +0.12(+0.34%) |
Dec 24, 2020 | 36.17 | 36.34 | 35.93 | 36.12 | 9,257,564 | -0.15(-0.41%) |
Dec 23, 2020 | 36.05 | 36.81 | 36.00 | 36.27 | 21,963,478 | +0.46(+1.29%) |
Dec 22, 2020 | 36.11 | 36.38 | 35.80 | 35.81 | 25,096,904 | -0.62(-1.69%) |
Dec 21, 2020 | 35.70 | 36.54 | 35.20 | 36.43 | 32,078,100 | -0.68(-1.83%) |
Dec 18, 2020 | 37.57 | 38.02 | 36.84 | 37.11 | 53,659,900 | -0.65(-1.72%) |
Dec 17, 2020 | 38.21 | 38.24 | 37.69 | 37.76 | 24,395,402 | -0.19(-0.50%) |
Dec 16, 2020 | 37.99 | 38.30 | 37.31 | 37.95 | 39,447,016 | +0.57(+1.53%) |
Dec 15, 2020 | 36.85 | 37.53 | 36.52 | 37.37 | 31,252,444 | +0.71(+1.94%) |
Dec 14, 2020 | 38.50 | 38.61 | 36.63 | 36.66 | 35,198,064 | -1.37(-3.61%) |
Dec 11, 2020 | 37.95 | 38.14 | 37.52 | 38.03 | 29,340,912 | -0.18(-0.48%) |
Dec 10, 2020 | 37.51 | 38.62 | 37.13 | 38.22 | 43,801,508 | +1.05(+2.83%) |
Dec 09, 2020 | 37.09 | 37.97 | 36.80 | 37.17 | 43,533,288 | +0.49(+1.33%) |
Dec 08, 2020 | 35.20 | 36.98 | 35.12 | 36.68 | 37,483,500 | +1.16(+3.28%) |
Dec 07, 2020 | 35.97 | 36.07 | 35.32 | 35.52 | 28,578,458 | -0.68(-1.87%) |
Dec 04, 2020 | 35.40 | 36.26 | 35.30 | 36.19 | 33,077,566 | +1.28(+3.66%) |
Dec 03, 2020 | 34.80 | 35.28 | 34.50 | 34.92 | 31,108,798 | +0.23(+0.68%) |
Dec 02, 2020 | 33.34 | 35.10 | 33.29 | 34.68 | 33,754,980 | +1.25(+3.74%) |
Dec 01, 2020 | 33.83 | 34.43 | 33.41 | 33.43 | 37,403,372 | +0.32(+0.97%) |
Nov 30, 2020 | 34.56 | 34.63 | 32.97 | 33.11 | 52,460,076 | -1.79(-5.13%) |
Nov 27, 2020 | 35.34 | 35.55 | 34.62 | 34.90 | 17,241,364 | -0.54(-1.52%) |
Nov 25, 2020 | 36.19 | 36.22 | 35.30 | 35.44 | 32,449,378 | -1.02(-2.79%) |
Nov 24, 2020 | 35.18 | 36.54 | 34.93 | 36.45 | 54,043,420 | +2.21(+6.44%) |
Nov 23, 2020 | 32.56 | 34.24 | 32.37 | 34.25 | 33,765,912 | +2.17(+6.77%) |
Nov 20, 2020 | 32.43 | 32.49 | 31.94 | 32.08 | 21,142,460 | -0.40(-1.23%) |
Nov 19, 2020 | 32.01 | 32.56 | 31.75 | 32.48 | 30,989,308 | +0.16(+0.51%) |
Nov 18, 2020 | 33.88 | 33.98 | 32.30 | 32.31 | 35,704,360 | -1.27(-3.78%) |
Nov 17, 2020 | 32.83 | 33.61 | 32.46 | 33.58 | 30,520,296 | +0.44(+1.34%) |
Nov 16, 2020 | 32.64 | 33.15 | 32.22 | 33.14 | 44,411,216 | +1.81(+5.76%) |
Nov 13, 2020 | 30.74 | 31.48 | 30.72 | 31.33 | 33,695,504 | +0.74(+2.41%) |
Nov 12, 2020 | 31.14 | 31.51 | 30.28 | 30.59 | 35,622,772 | -1.09(-3.43%) |
Nov 11, 2020 | 32.21 | 32.23 | 31.43 | 31.68 | 39,275,112 | -0.33(-1.03%) |
Nov 10, 2020 | 32.17 | 32.50 | 31.24 | 32.01 | 56,435,552 | +0.69(+2.22%) |
Nov 09, 2020 | 30.88 | 32.23 | 30.58 | 31.31 | 90,612,848 | +3.52(+12.66%) |
Nov 06, 2020 | 28.07 | 28.54 | 27.66 | 27.79 | 40,081,428 | -0.33(-1.18%) |
Nov 05, 2020 | 28.29 | 28.76 | 28.10 | 28.13 | 36,294,520 | -0.05(-0.18%) |
Nov 04, 2020 | 28.21 | 28.95 | 27.58 | 28.18 | 41,735,300 | -0.15(-0.54%) |
Nov 03, 2020 | 29.24 | 29.24 | 28.09 | 28.33 | 43,307,388 | -0.49(-1.71%) |
Nov 02, 2020 | 28.10 | 29.22 | 27.62 | 28.82 | 47,310,652 | +1.16(+4.20%) |
Oct 30, 2020 | 27.48 | 28.10 | 27.14 | 27.66 | 56,489,112 | -0.30(-1.06%) |
Oct 29, 2020 | 26.63 | 28.09 | 26.38 | 27.96 | 45,524,712 | +1.19(+4.43%) |
Oct 28, 2020 | 27.22 | 27.46 | 26.73 | 26.77 | 49,675,240 | -1.06(-3.81%) |
Oct 27, 2020 | 28.11 | 28.15 | 27.73 | 27.83 | 31,940,886 | -0.45(-1.59%) |
Oct 26, 2020 | 28.50 | 28.63 | 27.94 | 28.28 | 36,425,680 | -0.69(-2.37%) |
Oct 23, 2020 | 29.65 | 29.74 | 28.71 | 28.96 | 32,348,922 | -0.59(-2.01%) |
Oct 22, 2020 | 28.13 | 29.64 | 28.00 | 29.56 | 37,514,524 | +1.44(+5.13%) |
Oct 21, 2020 | 28.41 | 28.51 | 28.10 | 28.12 | 33,726,628 | -0.46(-1.60%) |
Oct 20, 2020 | 28.54 | 28.77 | 28.26 | 28.57 | 27,168,910 | +0.24(+0.84%) |
Oct 19, 2020 | 28.91 | 29.14 | 28.31 | 28.34 | 27,859,594 | -0.58(-1.99%) |
Oct 16, 2020 | 29.14 | 29.37 | 28.72 | 28.91 | 26,697,170 | -0.30(-1.02%) |
Oct 15, 2020 | 28.57 | 29.22 | 28.20 | 29.21 | 27,408,062 | +0.25(+0.88%) |
Oct 14, 2020 | 28.88 | 29.53 | 28.85 | 28.96 | 20,931,400 | -0.06(-0.20%) |
Oct 13, 2020 | 29.45 | 29.57 | 28.91 | 29.02 | 24,746,382 | -0.35(-1.18%) |
Oct 12, 2020 | 29.29 | 29.45 | 29.02 | 29.36 | 21,118,956 | -0.09(-0.32%) |
Oct 09, 2020 | 30.25 | 30.48 | 29.38 | 29.46 | 34,471,192 | -0.44(-1.47%) |
Oct 08, 2020 | 28.73 | 29.97 | 28.63 | 29.90 | 40,556,668 | +1.49(+5.25%) |
Oct 07, 2020 | 28.52 | 28.61 | 28.16 | 28.41 | 28,037,230 | +0.09(+0.33%) |
Oct 06, 2020 | 28.93 | 29.19 | 28.24 | 28.31 | 31,514,482 | -0.30(-1.04%) |
Oct 05, 2020 | 28.25 | 28.62 | 28.13 | 28.61 | 27,064,358 | +0.64(+2.30%) |
Oct 02, 2020 | 27.35 | 28.28 | 27.31 | 27.96 | 38,558,516 | -0.13(-0.45%) |
Oct 01, 2020 | 28.65 | 28.91 | 27.93 | 28.09 | 43,493,388 | -1.02(-3.50%) |
Sep 30, 2020 | 29.37 | 29.61 | 28.94 | 29.11 | 26,205,318 | +0.04(+0.15%) |
Sep 29, 2020 | 29.68 | 29.77 | 28.82 | 29.07 | 24,509,044 | -0.87(-2.92%) |
Sep 28, 2020 | 29.80 | 30.44 | 29.76 | 29.94 | 27,583,066 | +0.57(+1.93%) |
Sep 25, 2020 | 28.83 | 29.63 | 28.73 | 29.37 | 27,698,568 | +0.27(+0.93%) |
Sep 24, 2020 | 29.17 | 29.52 | 28.63 | 29.10 | 31,594,242 | -0.06(-0.20%) |
Sep 23, 2020 | 30.23 | 30.35 | 29.13 | 29.16 | 36,835,196 | -0.97(-3.21%) |
Sep 22, 2020 | 30.91 | 31.24 | 30.08 | 30.13 | 32,192,444 | -0.76(-2.47%) |
Sep 21, 2020 | 30.89 | 31.13 | 30.25 | 30.89 | 41,684,176 | -0.64(-2.04%) |
Sep 18, 2020 | 31.82 | 32.07 | 31.12 | 31.53 | 55,257,736 | -0.60(-1.87%) |
Sep 17, 2020 | 31.67 | 32.20 | 31.35 | 32.14 | 29,115,278 | +0.08(+0.24%) |
Sep 16, 2020 | 30.91 | 32.35 | 30.75 | 32.06 | 36,445,160 | +1.31(+4.25%) |
Sep 15, 2020 | 31.20 | 31.70 | 30.70 | 30.75 | 27,962,006 | -0.33(-1.06%) |
Sep 14, 2020 | 31.30 | 31.38 | 30.94 | 31.08 | 30,808,738 | -0.20(-0.65%) |
Sep 11, 2020 | 31.48 | 31.64 | 30.94 | 31.29 | 31,652,390 | -0.08(-0.27%) |
Sep 10, 2020 | 32.45 | 32.53 | 31.29 | 31.37 | 40,534,324 | -0.81(-2.50%) |
Sep 09, 2020 | 32.52 | 32.93 | 32.15 | 32.18 | 30,525,780 | -0.20(-0.60%) |
Sep 08, 2020 | 32.42 | 32.80 | 31.67 | 32.37 | 45,393,036 | -0.76(-2.30%) |
Sep 04, 2020 | 33.46 | 33.74 | 32.77 | 33.14 | 29,050,710 | -0.03(-0.08%) |
Sep 03, 2020 | 33.24 | 33.94 | 32.97 | 33.16 | 33,975,412 | -0.07(-0.20%) |
Sep 02, 2020 | 33.26 | 33.68 | 33.03 | 33.23 | 31,141,696 | -0.20(-0.61%) |
Sep 01, 2020 | 33.70 | 33.70 | 33.10 | 33.43 | 26,505,910 | -0.46(-1.35%) |
Aug 31, 2020 | 34.46 | 34.53 | 33.83 | 33.89 | 29,782,908 | -0.61(-1.77%) |
Aug 28, 2020 | 33.78 | 34.70 | 33.71 | 34.50 | 39,481,604 | +0.81(+2.39%) |
Aug 27, 2020 | 33.92 | 34.17 | 33.33 | 33.70 | 37,767,804 | -0.23(-0.67%) |
Aug 26, 2020 | 34.46 | 34.62 | 33.92 | 33.92 | 31,585,978 | -0.74(-2.13%) |
Aug 25, 2020 | 35.32 | 35.66 | 34.51 | 34.66 | 36,875,444 | -1.14(-3.17%) |
Aug 24, 2020 | 35.00 | 36.04 | 34.84 | 35.80 | 21,408,292 | +1.03(+2.95%) |
Aug 21, 2020 | 35.02 | 35.05 | 34.52 | 34.77 | 30,094,684 | -0.26(-0.75%) |
Aug 20, 2020 | 35.35 | 35.51 | 35.02 | 35.04 | 18,482,232 | -0.54(-1.53%) |
Aug 19, 2020 | 35.91 | 36.16 | 35.50 | 35.58 | 17,060,198 | -0.40(-1.11%) |
Aug 18, 2020 | 36.11 | 36.62 | 35.86 | 35.98 | 15,344,883 | -0.18(-0.49%) |
Aug 17, 2020 | 36.60 | 36.60 | 36.01 | 36.16 | 18,336,796 | -0.47(-1.30%) |
Aug 14, 2020 | 36.12 | 36.70 | 35.96 | 36.63 | 16,034,176 | +0.16(+0.44%) |
Aug 13, 2020 | 36.88 | 37.20 | 36.39 | 36.47 | 20,435,208 | -0.92(-2.45%) |
Aug 12, 2020 | 37.70 | 38.11 | 36.99 | 37.38 | 26,542,588 | -0.01(-0.02%) |
Aug 11, 2020 | 37.83 | 38.60 | 37.19 | 37.39 | 34,837,160 | +0.38(+1.03%) |
Aug 10, 2020 | 36.58 | 37.09 | 36.25 | 37.01 | 29,305,362 | +0.89(+2.46%) |
Aug 07, 2020 | 35.95 | 36.19 | 35.60 | 36.12 | 22,558,840 | -0.17(-0.46%) |
Aug 06, 2020 | 36.09 | 36.50 | 35.96 | 36.29 | 17,354,884 | -0.17(-0.48%) |
Aug 05, 2020 | 36.71 | 36.84 | 36.20 | 36.46 | 20,970,362 | +0.32(+0.87%) |
Aug 04, 2020 | 35.21 | 36.25 | 35.12 | 36.15 | 21,311,250 | +1.01(+2.89%) |
Aug 03, 2020 | 34.97 | 35.34 | 34.48 | 35.13 | 27,704,328 | +0.14(+0.40%) |
Jul 31, 2020 | 34.22 | 35.06 | 34.02 | 34.99 | 38,632,128 | +0.17(+0.50%) |
Jul 30, 2020 | 35.86 | 35.90 | 34.78 | 34.82 | 35,940,344 | -1.80(-4.91%) |
Jul 29, 2020 | 36.35 | 36.66 | 36.04 | 36.61 | 17,002,800 | +0.40(+1.10%) |
Jul 28, 2020 | 36.51 | 36.79 | 36.14 | 36.21 | 23,076,144 | -0.43(-1.18%) |
Jul 27, 2020 | 35.95 | 36.66 | 35.73 | 36.64 | 22,300,850 | +0.53(+1.47%) |
Jul 24, 2020 | 36.49 | 36.94 | 35.91 | 36.11 | 19,741,556 | -0.22(-0.62%) |
Jul 23, 2020 | 36.09 | 36.44 | 35.77 | 36.34 | 21,567,578 | +0.07(+0.21%) |
Jul 22, 2020 | 36.71 | 36.71 | 36.06 | 36.26 | 25,663,466 | -0.86(-2.33%) |
Jul 21, 2020 | 35.88 | 37.58 | 35.85 | 37.13 | 34,666,504 | +1.79(+5.06%) |
Jul 20, 2020 | 35.93 | 36.18 | 35.31 | 35.34 | 22,298,938 | -0.85(-2.34%) |
Jul 17, 2020 | 36.86 | 37.16 | 36.08 | 36.19 | 21,605,274 | -0.63(-1.72%) |
Jul 16, 2020 | 36.84 | 37.26 | 36.41 | 36.82 | 17,645,376 | -0.29(-0.78%) |
Jul 15, 2020 | 37.44 | 37.49 | 36.76 | 37.11 | 20,841,210 | +0.47(+1.27%) |
Jul 14, 2020 | 35.36 | 36.74 | 35.14 | 36.64 | 25,720,804 | +1.17(+3.31%) |
Jul 13, 2020 | 35.74 | 36.00 | 35.11 | 35.47 | 24,082,906 | +0.01(+0.02%) |
Jul 10, 2020 | 34.19 | 35.51 | 34.18 | 35.46 | 22,790,948 | +1.07(+3.12%) |
Jul 09, 2020 | 35.67 | 35.84 | 34.33 | 34.39 | 31,102,936 | -1.50(-4.17%) |
Jul 08, 2020 | 35.88 | 36.53 | 35.62 | 35.89 | 21,988,024 | -0.07(-0.18%) |
Jul 07, 2020 | 36.50 | 36.59 | 35.85 | 35.95 | 20,927,404 | -0.96(-2.59%) |
Jul 06, 2020 | 37.14 | 37.48 | 36.45 | 36.91 | 27,274,454 | +0.26(+0.70%) |
Jul 02, 2020 | 37.10 | 37.57 | 36.53 | 36.65 | 21,907,736 | +0.31(+0.85%) |
Jul 01, 2020 | 36.99 | 37.73 | 36.31 | 36.35 | 20,786,596 | -0.84(-2.26%) |
Jun 30, 2020 | 36.11 | 37.39 | 35.89 | 37.19 | 26,635,828 | +0.33(+0.90%) |
Jun 29, 2020 | 36.43 | 37.07 | 36.20 | 36.85 | 20,502,542 | +0.58(+1.60%) |
Jun 26, 2020 | 37.32 | 37.37 | 36.17 | 36.27 | 37,905,140 | -1.29(-3.43%) |
Jun 25, 2020 | 36.63 | 37.62 | 36.33 | 37.56 | 23,272,238 | +0.56(+1.51%) |
Jun 24, 2020 | 38.17 | 38.22 | 36.79 | 37.00 | 33,208,978 | -1.83(-4.71%) |
Jun 23, 2020 | 39.00 | 39.26 | 38.67 | 38.83 | 22,745,604 | +0.23(+0.60%) |
Jun 22, 2020 | 37.99 | 38.62 | 37.75 | 38.60 | 21,091,026 | +0.37(+0.96%) |
Jun 19, 2020 | 40.10 | 40.13 | 38.23 | 38.23 | 58,808,556 | -0.78(-2.00%) |
Jun 18, 2020 | 38.34 | 39.36 | 38.06 | 39.01 | 25,803,752 | +0.24(+0.62%) |
Jun 17, 2020 | 39.91 | 40.02 | 38.75 | 38.77 | 23,165,390 | -1.31(-3.26%) |
Jun 16, 2020 | 41.22 | 41.37 | 39.28 | 40.08 | 31,498,128 | +0.88(+2.25%) |
Jun 15, 2020 | 37.71 | 39.71 | 37.21 | 39.20 | 33,576,460 | -0.02(-0.06%) |
Jun 12, 2020 | 39.95 | 40.43 | 38.17 | 39.22 | 37,255,236 | +0.82(+2.14%) |
Jun 11, 2020 | 39.52 | 40.61 | 38.33 | 38.40 | 47,103,712 | -3.72(-8.83%) |
Jun 10, 2020 | 44.49 | 44.49 | 42.07 | 42.12 | 37,446,800 | -2.39(-5.36%) |
Jun 09, 2020 | 43.97 | 44.88 | 43.61 | 44.50 | 32,799,538 | -1.01(-2.23%) |
Jun 08, 2020 | 45.50 | 46.03 | 44.45 | 45.52 | 40,359,540 | +1.38(+3.13%) |
Jun 05, 2020 | 42.95 | 44.44 | 42.91 | 44.14 | 49,703,436 | +3.31(+8.11%) |
Jun 04, 2020 | 40.64 | 40.87 | 40.05 | 40.83 | 22,521,904 | -0.12(-0.28%) |
Jun 03, 2020 | 39.91 | 41.08 | 39.87 | 40.94 | 28,147,824 | +1.60(+4.08%) |
Jun 02, 2020 | 38.96 | 39.46 | 38.87 | 39.34 | 26,836,662 | +0.86(+2.23%) |
Jun 01, 2020 | 37.68 | 38.62 | 37.25 | 38.48 | 22,891,208 | +0.67(+1.78%) |
May 29, 2020 | 37.27 | 37.99 | 36.89 | 37.81 | 31,131,558 | +0.36(+0.95%) |
May 28, 2020 | 38.61 | 38.63 | 37.36 | 37.45 | 23,691,744 | -1.00(-2.60%) |
May 27, 2020 | 38.80 | 39.20 | 37.75 | 38.45 | 24,994,322 | +0.27(+0.72%) |
May 26, 2020 | 38.03 | 38.50 | 37.81 | 38.17 | 24,477,228 | +1.09(+2.94%) |
May 22, 2020 | 36.79 | 37.14 | 36.13 | 37.09 | 18,528,220 | +0.03(+0.09%) |
May 21, 2020 | 37.78 | 38.07 | 36.91 | 37.05 | 22,999,342 | -0.67(-1.79%) |
May 20, 2020 | 37.10 | 37.90 | 37.06 | 37.73 | 23,269,944 | +1.19(+3.25%) |
May 19, 2020 | 37.88 | 38.77 | 36.53 | 36.54 | 26,176,880 | -1.16(-3.09%) |
May 18, 2020 | 36.92 | 37.90 | 36.64 | 37.70 | 38,531,488 | +2.78(+7.95%) |
May 15, 2020 | 35.24 | 35.76 | 34.80 | 34.92 | 26,993,664 | -0.25(-0.71%) |
May 14, 2020 | 34.15 | 35.38 | 33.43 | 35.17 | 29,888,114 | +0.31(+0.88%) |
May 13, 2020 | 36.37 | 36.48 | 34.59 | 34.87 | 37,016,112 | -1.82(-4.96%) |
May 12, 2020 | 37.77 | 37.98 | 36.69 | 36.69 | 30,577,330 | -0.62(-1.67%) |
May 11, 2020 | 37.61 | 37.69 | 37.12 | 37.31 | 27,264,970 | -0.36(-0.95%) |
May 08, 2020 | 36.96 | 37.70 | 36.69 | 37.67 | 24,517,398 | +1.58(+4.39%) |
May 07, 2020 | 36.67 | 36.93 | 35.87 | 36.09 | 27,156,152 | +0.20(+0.57%) |
May 06, 2020 | 36.65 | 36.93 | 35.81 | 35.88 | 27,776,218 | -0.69(-1.87%) |
May 05, 2020 | 37.73 | 38.46 | 36.43 | 36.57 | 35,863,544 | -0.04(-0.11%) |
May 04, 2020 | 34.68 | 36.66 | 34.44 | 36.61 | 33,665,600 | +1.42(+4.03%) |
May 01, 2020 | 37.22 | 37.84 | 35.07 | 35.19 | 43,397,756 | -2.72(-7.17%) |
Apr 30, 2020 | 38.89 | 38.89 | 37.33 | 37.91 | 45,414,284 | -0.81(-2.09%) |
Apr 29, 2020 | 37.73 | 38.83 | 37.65 | 38.71 | 36,138,728 | +2.03(+5.54%) |
Apr 28, 2020 | 36.19 | 37.02 | 35.98 | 36.68 | 32,524,770 | +0.84(+2.34%) |
Apr 27, 2020 | 35.56 | 36.15 | 34.45 | 35.84 | 34,644,108 | +0.17(+0.48%) |
Apr 24, 2020 | 36.22 | 36.62 | 35.18 | 35.67 | 35,144,296 | +0.23(+0.64%) |
Apr 23, 2020 | 35.18 | 36.43 | 34.92 | 35.44 | 43,226,164 | +1.08(+3.13%) |
Apr 22, 2020 | 34.75 | 35.02 | 34.15 | 34.37 | 33,199,036 | +0.95(+2.86%) |
Apr 21, 2020 | 32.95 | 34.37 | 32.33 | 33.41 | 54,396,304 | -0.18(-0.53%) |
Apr 20, 2020 | 33.24 | 34.86 | 33.07 | 33.59 | 48,112,804 | -1.66(-4.72%) |
Apr 17, 2020 | 32.53 | 35.34 | 32.52 | 35.25 | 50,054,420 | +3.32(+10.40%) |
Apr 16, 2020 | 33.02 | 33.02 | 31.75 | 31.93 | 37,853,484 | -1.08(-3.29%) |
Apr 15, 2020 | 33.49 | 33.49 | 32.12 | 33.02 | 40,596,024 | -1.59(-4.60%) |
Apr 14, 2020 | 35.07 | 35.69 | 34.19 | 34.61 | 37,709,676 | -0.27(-0.77%) |
Apr 13, 2020 | 36.26 | 36.45 | 34.23 | 34.88 | 36,317,032 | -0.30(-0.86%) |
Apr 09, 2020 | 37.08 | 38.10 | 34.05 | 35.18 | 73,811,976 | -0.59(-1.64%) |
Apr 08, 2020 | 34.22 | 35.92 | 33.83 | 35.77 | 40,821,908 | +2.13(+6.33%) |
Apr 07, 2020 | 34.99 | 35.33 | 33.57 | 33.64 | 59,952,348 | +0.63(+1.90%) |
Apr 06, 2020 | 32.53 | 33.30 | 32.00 | 33.01 | 50,615,160 | +1.03(+3.21%) |
Apr 03, 2020 | 33.81 | 34.41 | 31.42 | 31.98 | 59,367,344 | -0.97(-2.95%) |
Apr 02, 2020 | 31.60 | 34.23 | 30.91 | 32.95 | 75,991,984 | +2.34(+7.65%) |
Apr 01, 2020 | 30.07 | 31.57 | 29.64 | 30.61 | 44,178,204 | -0.36(-1.16%) |
Mar 31, 2020 | 31.27 | 32.18 | 30.48 | 30.97 | 50,840,828 | +0.38(+1.25%) |
Mar 30, 2020 | 29.55 | 31.12 | 29.25 | 30.59 | 56,186,296 | +0.45(+1.49%) |
Mar 27, 2020 | 30.29 | 30.74 | 29.53 | 30.14 | 63,208,124 | -1.53(-4.82%) |
Mar 26, 2020 | 30.59 | 32.27 | 29.95 | 31.67 | 57,308,788 | +1.25(+4.10%) |
Mar 25, 2020 | 29.78 | 31.48 | 28.70 | 30.42 | 69,361,848 | +1.51(+5.22%) |
Mar 24, 2020 | 28.08 | 29.50 | 27.19 | 28.91 | 75,779,336 | +3.25(+12.69%) |
Mar 23, 2020 | 26.53 | 26.67 | 24.56 | 25.65 | 69,802,920 | -1.05(-3.94%) |
Mar 20, 2020 | 28.42 | 28.70 | 25.74 | 26.71 | 93,827,560 | -1.38(-4.91%) |
Mar 19, 2020 | 27.51 | 28.47 | 26.39 | 28.08 | 60,566,332 | +1.07(+3.96%) |
Mar 18, 2020 | 28.18 | 29.94 | 25.47 | 27.02 | 66,171,856 | -3.01(-10.02%) |
Mar 17, 2020 | 28.72 | 30.49 | 27.90 | 30.03 | 50,501,240 | +1.89(+6.73%) |
Mar 16, 2020 | 28.06 | 30.90 | 27.12 | 28.13 | 59,964,000 | -2.96(-9.52%) |
Mar 13, 2020 | 32.64 | 32.74 | 28.55 | 31.09 | 97,942,960 | +0.77(+2.53%) |
Mar 12, 2020 | 32.55 | 33.16 | 30.18 | 30.33 | 80,368,528 | -3.92(-11.43%) |
Mar 11, 2020 | 34.58 | 35.47 | 34.06 | 34.24 | 63,750,020 | -1.17(-3.29%) |
Mar 10, 2020 | 37.66 | 37.73 | 33.81 | 35.41 | 74,005,288 | +1.26(+3.70%) |
Mar 09, 2020 | 34.02 | 36.36 | 33.28 | 34.15 | 89,339,664 | -4.76(-12.22%) |
Mar 06, 2020 | 39.84 | 39.98 | 38.50 | 38.90 | 68,212,328 | -1.97(-4.83%) |
Mar 05, 2020 | 41.13 | 41.36 | 40.00 | 40.87 | 49,987,692 | -1.88(-4.41%) |
Mar 04, 2020 | 42.60 | 42.81 | 41.70 | 42.76 | 29,514,166 | +0.91(+2.18%) |
Mar 03, 2020 | 44.01 | 44.17 | 41.58 | 41.85 | 61,993,496 | -2.10(-4.79%) |