Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 38.07 | 38.07 | 38.07 | 3,149,311 | +0.67(+1.80%) | |
Dec 30, 2020 | 37.21 | 37.56 | 37.13 | 37.40 | 3,149,311 | +0.22(+0.60%) |
Dec 29, 2020 | 37.30 | 37.38 | 36.97 | 37.17 | 3,617,301 | +0.00(+0.00%) |
Dec 28, 2020 | 37.08 | 37.58 | 36.84 | 37.17 | 3,672,729 | +0.36(+0.97%) |
Dec 24, 2020 | 36.91 | 36.96 | 36.44 | 36.81 | 1,398,774 | +0.05(+0.15%) |
Dec 23, 2020 | 36.36 | 37.06 | 36.27 | 36.76 | 4,274,125 | +0.63(+1.74%) |
Dec 22, 2020 | 37.09 | 37.10 | 36.10 | 36.13 | 4,651,838 | -1.02(-2.75%) |
Dec 21, 2020 | 37.25 | 37.80 | 36.24 | 37.15 | 8,207,288 | +0.57(+1.54%) |
Dec 18, 2020 | 36.18 | 36.70 | 36.09 | 36.59 | 11,531,332 | +0.34(+0.94%) |
Dec 17, 2020 | 36.31 | 36.50 | 36.02 | 36.25 | 5,458,774 | -0.04(-0.10%) |
Dec 16, 2020 | 36.14 | 36.48 | 35.97 | 36.28 | 5,318,816 | +0.23(+0.65%) |
Dec 15, 2020 | 36.21 | 36.34 | 35.63 | 36.05 | 5,285,797 | +0.32(+0.90%) |
Dec 14, 2020 | 36.62 | 36.76 | 35.69 | 35.73 | 4,967,893 | -0.37(-1.02%) |
Dec 11, 2020 | 36.53 | 36.69 | 36.00 | 36.10 | 7,021,854 | -1.00(-2.71%) |
Dec 10, 2020 | 36.18 | 37.23 | 36.13 | 37.10 | 7,356,045 | +0.51(+1.40%) |
Dec 09, 2020 | 36.81 | 37.23 | 36.50 | 36.59 | 6,503,057 | +0.01(+0.02%) |
Dec 08, 2020 | 35.91 | 36.64 | 35.89 | 36.58 | 5,192,776 | +0.39(+1.09%) |
Dec 07, 2020 | 36.13 | 36.39 | 35.76 | 36.19 | 5,175,947 | -0.28(-0.76%) |
Dec 04, 2020 | 36.10 | 36.60 | 36.10 | 36.46 | 5,824,083 | +0.48(+1.32%) |
Dec 03, 2020 | 35.90 | 36.14 | 35.53 | 35.99 | 6,269,253 | +0.12(+0.33%) |
Dec 02, 2020 | 35.39 | 36.01 | 35.24 | 35.87 | 5,327,561 | +0.48(+1.34%) |
Dec 01, 2020 | 35.70 | 35.97 | 35.29 | 35.40 | 6,720,576 | +0.30(+0.87%) |
Nov 30, 2020 | 35.90 | 35.93 | 34.93 | 35.09 | 6,912,720 | -0.74(-2.08%) |
Nov 27, 2020 | 36.60 | 36.60 | 35.75 | 35.84 | 2,518,507 | -0.38(-1.04%) |
Nov 25, 2020 | 36.28 | 36.46 | 35.73 | 36.21 | 6,396,212 | -0.29(-0.79%) |
Nov 24, 2020 | 35.16 | 36.62 | 35.12 | 36.50 | 6,899,537 | +1.92(+5.55%) |
Nov 23, 2020 | 34.38 | 34.83 | 34.19 | 34.58 | 4,563,599 | +0.60(+1.77%) |
Nov 20, 2020 | 33.84 | 34.17 | 33.66 | 33.98 | 6,807,472 | -0.55(-1.58%) |
Nov 19, 2020 | 33.96 | 34.63 | 33.87 | 34.53 | 4,652,296 | -0.22(-0.65%) |
Nov 18, 2020 | 35.57 | 36.07 | 34.73 | 34.75 | 8,033,474 | -0.63(-1.77%) |
Nov 17, 2020 | 35.01 | 35.60 | 34.84 | 35.38 | 4,315,335 | -0.24(-0.68%) |
Nov 16, 2020 | 35.67 | 35.83 | 35.18 | 35.62 | 5,200,499 | +0.90(+2.58%) |
Nov 13, 2020 | 34.27 | 34.95 | 34.12 | 34.72 | 4,317,170 | +0.88(+2.60%) |
Nov 12, 2020 | 34.20 | 34.44 | 33.48 | 33.84 | 4,973,267 | -0.78(-2.25%) |
Nov 11, 2020 | 35.61 | 35.61 | 34.29 | 34.62 | 6,877,969 | -0.56(-1.58%) |
Nov 10, 2020 | 35.14 | 35.45 | 34.47 | 35.18 | 7,388,690 | +0.05(+0.15%) |
Nov 09, 2020 | 34.58 | 35.93 | 34.45 | 35.13 | 10,754,954 | +3.67(+11.66%) |
Nov 06, 2020 | 32.07 | 32.16 | 31.32 | 31.46 | 4,834,562 | -0.48(-1.49%) |
Nov 05, 2020 | 31.30 | 32.23 | 31.27 | 31.93 | 6,894,480 | +0.81(+2.59%) |
Nov 04, 2020 | 31.51 | 31.98 | 30.85 | 31.13 | 8,506,458 | -1.16(-3.58%) |
Nov 03, 2020 | 32.14 | 32.59 | 31.94 | 32.28 | 6,307,259 | +0.80(+2.54%) |
Nov 02, 2020 | 31.41 | 31.65 | 30.96 | 31.48 | 6,287,644 | +0.66(+2.15%) |
Oct 30, 2020 | 30.64 | 30.84 | 30.18 | 30.82 | 6,155,409 | +0.04(+0.12%) |
Oct 29, 2020 | 30.45 | 31.03 | 29.77 | 30.79 | 7,136,371 | +0.22(+0.70%) |
Oct 28, 2020 | 31.29 | 31.48 | 30.51 | 30.57 | 9,747,813 | -1.33(-4.16%) |
Oct 27, 2020 | 32.57 | 32.73 | 31.85 | 31.90 | 4,862,526 | -0.77(-2.36%) |
Oct 26, 2020 | 33.06 | 33.24 | 32.33 | 32.67 | 5,094,379 | -0.84(-2.50%) |
Oct 23, 2020 | 33.68 | 33.95 | 33.43 | 33.50 | 4,190,329 | +0.10(+0.29%) |
Oct 22, 2020 | 32.74 | 33.47 | 32.51 | 33.41 | 4,284,321 | +0.58(+1.76%) |
Oct 21, 2020 | 32.85 | 33.37 | 32.78 | 32.83 | 4,746,260 | -0.17(-0.51%) |
Oct 20, 2020 | 33.25 | 33.54 | 32.89 | 33.00 | 3,795,366 | +0.12(+0.38%) |
Oct 19, 2020 | 33.86 | 33.98 | 32.80 | 32.87 | 4,331,714 | -0.94(-2.79%) |
Oct 16, 2020 | 33.96 | 34.47 | 33.34 | 33.82 | 8,265,416 | +0.70(+2.12%) |
Oct 15, 2020 | 32.26 | 33.11 | 32.22 | 33.11 | 9,073,160 | +0.57(+1.75%) |
Oct 14, 2020 | 32.80 | 33.05 | 32.54 | 32.54 | 7,151,569 | -0.26(-0.79%) |
Oct 13, 2020 | 33.66 | 33.66 | 32.62 | 32.80 | 4,697,781 | -0.83(-2.46%) |
Oct 12, 2020 | 33.46 | 33.80 | 33.39 | 33.63 | 6,244,492 | +0.10(+0.29%) |
Oct 09, 2020 | 33.18 | 33.78 | 33.04 | 33.53 | 6,620,428 | +0.46(+1.40%) |
Oct 08, 2020 | 32.56 | 33.10 | 32.44 | 33.07 | 4,094,576 | +0.64(+1.97%) |
Oct 07, 2020 | 31.50 | 32.62 | 31.50 | 32.43 | 6,751,255 | +1.09(+3.49%) |
Oct 06, 2020 | 31.84 | 32.20 | 31.27 | 31.33 | 5,693,780 | -0.13(-0.42%) |
Oct 05, 2020 | 31.17 | 31.69 | 31.14 | 31.47 | 4,109,894 | +0.57(+1.84%) |
Oct 02, 2020 | 30.13 | 31.09 | 30.07 | 30.90 | 6,577,929 | +0.51(+1.67%) |
Oct 01, 2020 | 30.65 | 30.87 | 30.16 | 30.39 | 9,066,419 | -0.15(-0.50%) |
Sep 30, 2020 | 30.12 | 30.70 | 30.12 | 30.54 | 9,534,154 | +0.42(+1.39%) |
Sep 29, 2020 | 30.31 | 30.38 | 29.91 | 30.12 | 4,727,612 | -0.37(-1.22%) |
Sep 28, 2020 | 30.21 | 30.78 | 30.12 | 30.50 | 3,701,151 | +0.79(+2.66%) |
Sep 25, 2020 | 29.19 | 29.78 | 29.04 | 29.71 | 3,891,148 | +0.23(+0.78%) |
Sep 24, 2020 | 29.63 | 29.73 | 29.06 | 29.48 | 4,278,933 | -0.10(-0.33%) |
Sep 23, 2020 | 29.89 | 30.42 | 29.56 | 29.57 | 4,736,223 | -0.20(-0.69%) |
Sep 22, 2020 | 30.12 | 30.39 | 29.39 | 29.78 | 5,398,653 | -0.44(-1.44%) |
Sep 21, 2020 | 30.66 | 30.97 | 29.68 | 30.21 | 5,375,548 | -1.27(-4.04%) |
Sep 18, 2020 | 31.53 | 31.90 | 31.44 | 31.49 | 6,551,283 | -0.14(-0.45%) |
Sep 17, 2020 | 31.21 | 31.67 | 31.17 | 31.63 | 3,577,569 | -0.01(-0.03%) |
Sep 16, 2020 | 31.01 | 32.16 | 30.99 | 31.64 | 7,179,039 | +0.62(+2.01%) |
Sep 15, 2020 | 31.75 | 31.91 | 30.67 | 31.01 | 7,732,338 | -0.97(-3.03%) |
Sep 14, 2020 | 32.31 | 32.65 | 31.89 | 31.98 | 4,628,139 | -0.04(-0.11%) |
Sep 11, 2020 | 31.65 | 32.22 | 31.59 | 32.02 | 3,959,057 | +0.38(+1.21%) |
Sep 10, 2020 | 32.05 | 32.17 | 31.58 | 31.64 | 4,539,750 | -0.28(-0.89%) |
Sep 09, 2020 | 32.25 | 32.35 | 31.87 | 31.92 | 4,617,309 | -0.13(-0.42%) |
Sep 08, 2020 | 32.96 | 33.09 | 32.01 | 32.05 | 5,570,468 | -1.30(-3.89%) |
Sep 04, 2020 | 33.48 | 33.99 | 33.20 | 33.35 | 7,252,407 | +0.58(+1.76%) |
Sep 03, 2020 | 33.72 | 34.20 | 32.46 | 32.78 | 5,690,025 | -0.73(-2.18%) |
Sep 02, 2020 | 33.03 | 33.61 | 32.96 | 33.50 | 4,306,663 | +0.41(+1.24%) |
Sep 01, 2020 | 32.73 | 33.23 | 32.50 | 33.10 | 3,526,006 | +0.20(+0.62%) |
Aug 31, 2020 | 33.41 | 33.41 | 32.72 | 32.89 | 4,356,255 | -0.52(-1.54%) |
Aug 28, 2020 | 33.55 | 33.55 | 33.10 | 33.41 | 3,529,231 | +0.01(+0.03%) |
Aug 27, 2020 | 32.57 | 33.58 | 32.56 | 33.40 | 5,165,536 | +0.83(+2.54%) |
Aug 26, 2020 | 32.62 | 32.78 | 32.28 | 32.57 | 3,619,889 | -0.04(-0.14%) |
Aug 25, 2020 | 32.71 | 32.86 | 32.44 | 32.62 | 4,603,618 | +0.24(+0.74%) |
Aug 24, 2020 | 31.78 | 32.46 | 31.63 | 32.38 | 6,532,304 | +0.60(+1.88%) |
Aug 21, 2020 | 31.96 | 32.09 | 31.66 | 31.78 | 2,931,319 | -0.12(-0.39%) |
Aug 20, 2020 | 32.51 | 32.59 | 31.77 | 31.90 | 4,950,533 | -1.00(-3.03%) |
Aug 19, 2020 | 32.93 | 33.54 | 32.74 | 32.90 | 4,812,039 | +0.18(+0.54%) |
Aug 18, 2020 | 32.92 | 32.99 | 32.62 | 32.72 | 4,501,040 | -0.27(-0.81%) |
Aug 17, 2020 | 33.42 | 33.48 | 32.83 | 32.99 | 5,381,692 | -0.39(-1.17%) |
Aug 14, 2020 | 33.02 | 33.60 | 33.02 | 33.38 | 2,981,239 | +0.22(+0.67%) |
Aug 13, 2020 | 33.25 | 33.63 | 32.81 | 33.16 | 5,182,423 | -0.62(-1.84%) |
Aug 12, 2020 | 34.63 | 34.63 | 33.47 | 33.78 | 4,137,835 | -0.14(-0.42%) |
Aug 11, 2020 | 34.39 | 34.83 | 33.85 | 33.92 | 5,295,135 | +0.18(+0.53%) |
Aug 10, 2020 | 33.61 | 33.91 | 33.39 | 33.74 | 5,463,843 | +0.17(+0.50%) |
Aug 07, 2020 | 31.98 | 33.65 | 31.97 | 33.58 | 6,473,030 | +1.57(+4.89%) |
Aug 06, 2020 | 32.12 | 32.45 | 31.91 | 32.01 | 3,426,366 | -0.28(-0.85%) |
Aug 05, 2020 | 32.08 | 32.34 | 31.89 | 32.29 | 6,508,121 | +0.41(+1.28%) |
Aug 04, 2020 | 31.98 | 32.27 | 31.69 | 31.88 | 5,452,004 | -0.17(-0.53%) |
Aug 03, 2020 | 31.96 | 32.15 | 31.59 | 32.05 | 4,580,309 | +0.16(+0.50%) |
Jul 31, 2020 | 31.81 | 32.01 | 31.63 | 31.89 | 5,307,338 | -0.01(-0.03%) |
Jul 30, 2020 | 31.86 | 31.94 | 31.53 | 31.89 | 5,288,687 | -0.44(-1.35%) |
Jul 29, 2020 | 32.14 | 32.49 | 31.68 | 32.33 | 6,156,319 | +0.25(+0.78%) |
Jul 28, 2020 | 31.60 | 32.22 | 31.57 | 32.08 | 6,613,633 | +0.28(+0.90%) |
Jul 27, 2020 | 31.95 | 31.99 | 31.37 | 31.80 | 4,949,259 | -0.43(-1.32%) |
Jul 24, 2020 | 32.33 | 32.69 | 32.10 | 32.22 | 6,531,157 | +0.00(+0.00%) |
Jul 23, 2020 | 31.70 | 32.34 | 31.44 | 32.22 | 6,230,579 | +0.44(+1.39%) |
Jul 22, 2020 | 32.19 | 32.26 | 31.32 | 31.78 | 8,479,076 | -0.57(-1.77%) |
Jul 21, 2020 | 31.82 | 32.40 | 31.57 | 32.36 | 7,798,418 | +0.66(+2.09%) |
Jul 20, 2020 | 31.62 | 31.91 | 31.50 | 31.69 | 4,441,453 | -0.16(-0.50%) |
Jul 17, 2020 | 32.51 | 32.54 | 31.78 | 31.85 | 7,212,293 | -0.55(-1.69%) |
Jul 16, 2020 | 32.33 | 32.97 | 31.90 | 32.40 | 7,296,011 | -0.11(-0.33%) |
Jul 15, 2020 | 32.59 | 32.98 | 31.75 | 32.51 | 16,583,500 | -1.86(-5.41%) |
Jul 14, 2020 | 34.12 | 34.65 | 33.76 | 34.37 | 6,236,875 | +0.10(+0.28%) |
Jul 13, 2020 | 34.31 | 34.65 | 33.55 | 34.27 | 5,398,162 | +0.42(+1.25%) |
Jul 10, 2020 | 32.76 | 33.94 | 32.69 | 33.85 | 3,868,993 | +1.08(+3.31%) |
Jul 09, 2020 | 33.98 | 34.19 | 32.61 | 32.76 | 7,015,080 | -1.47(-4.30%) |
Jul 08, 2020 | 33.40 | 34.34 | 33.31 | 34.23 | 8,448,618 | +0.93(+2.78%) |
Jul 07, 2020 | 33.64 | 33.72 | 33.18 | 33.31 | 4,721,261 | -0.69(-2.02%) |
Jul 06, 2020 | 34.13 | 34.36 | 33.77 | 34.00 | 4,434,178 | +0.54(+1.61%) |
Jul 02, 2020 | 33.79 | 34.30 | 33.34 | 33.46 | 4,665,584 | +0.31(+0.93%) |
Jul 01, 2020 | 34.12 | 34.18 | 33.01 | 33.15 | 6,717,415 | -0.93(-2.74%) |
Jun 30, 2020 | 32.61 | 34.29 | 32.52 | 34.08 | 9,183,874 | +1.50(+4.60%) |
Jun 29, 2020 | 32.50 | 32.89 | 32.30 | 32.59 | 4,876,438 | +0.56(+1.73%) |
Jun 26, 2020 | 33.11 | 33.27 | 31.78 | 32.03 | 8,376,166 | -1.61(-4.80%) |
Jun 25, 2020 | 32.71 | 33.72 | 32.61 | 33.64 | 8,137,475 | +0.81(+2.47%) |
Jun 24, 2020 | 33.71 | 33.77 | 32.81 | 32.83 | 8,372,036 | -1.31(-3.85%) |
Jun 23, 2020 | 34.51 | 34.85 | 34.12 | 34.15 | 5,536,703 | +0.17(+0.49%) |
Jun 22, 2020 | 34.20 | 34.52 | 33.89 | 33.98 | 4,499,319 | -0.62(-1.78%) |
Jun 19, 2020 | 34.70 | 34.75 | 33.78 | 34.60 | 15,084,425 | +0.53(+1.55%) |
Jun 18, 2020 | 33.78 | 34.53 | 33.69 | 34.07 | 4,089,341 | -0.09(-0.26%) |
Jun 17, 2020 | 34.16 | 34.72 | 33.79 | 34.16 | 5,490,409 | +0.01(+0.03%) |
Jun 16, 2020 | 35.03 | 35.14 | 33.71 | 34.15 | 5,651,537 | +0.26(+0.75%) |
Jun 15, 2020 | 32.69 | 34.08 | 32.50 | 33.89 | 4,677,836 | -0.01(-0.03%) |
Jun 12, 2020 | 34.46 | 34.63 | 32.88 | 33.90 | 7,020,998 | +0.67(+2.02%) |
Jun 11, 2020 | 33.81 | 34.55 | 33.10 | 33.23 | 9,455,358 | -2.00(-5.68%) |
Jun 10, 2020 | 36.32 | 36.32 | 35.11 | 35.23 | 7,556,924 | -1.30(-3.55%) |
Jun 09, 2020 | 36.30 | 36.84 | 36.11 | 36.53 | 5,145,617 | -0.77(-2.06%) |
Jun 08, 2020 | 37.82 | 38.07 | 36.62 | 37.29 | 6,223,574 | -0.01(-0.02%) |
Jun 05, 2020 | 37.82 | 37.91 | 36.70 | 37.30 | 8,132,710 | +1.64(+4.60%) |
Jun 04, 2020 | 34.54 | 35.67 | 34.35 | 35.66 | 5,857,712 | +0.97(+2.80%) |
Jun 03, 2020 | 34.45 | 34.92 | 34.27 | 34.69 | 4,956,483 | +0.89(+2.64%) |
Jun 02, 2020 | 33.57 | 33.99 | 33.46 | 33.80 | 4,521,260 | +0.56(+1.67%) |
Jun 01, 2020 | 32.96 | 33.59 | 32.86 | 33.25 | 3,401,691 | +0.47(+1.43%) |
May 29, 2020 | 32.67 | 33.24 | 32.35 | 32.78 | 6,538,961 | -0.37(-1.12%) |
May 28, 2020 | 34.49 | 34.58 | 33.13 | 33.15 | 6,115,639 | -0.86(-2.54%) |
May 27, 2020 | 33.86 | 34.33 | 33.15 | 34.01 | 8,318,488 | +1.48(+4.55%) |
May 26, 2020 | 31.47 | 33.23 | 31.35 | 32.53 | 9,019,666 | +2.11(+6.93%) |
May 22, 2020 | 30.92 | 30.92 | 30.25 | 30.43 | 5,937,748 | -0.42(-1.37%) |
May 21, 2020 | 30.56 | 31.06 | 30.51 | 30.85 | 6,572,945 | +0.12(+0.40%) |
May 20, 2020 | 30.04 | 30.83 | 29.99 | 30.72 | 7,469,268 | +1.16(+3.94%) |
May 19, 2020 | 29.61 | 29.95 | 29.20 | 29.56 | 6,340,229 | -0.19(-0.62%) |
May 18, 2020 | 29.16 | 29.94 | 28.89 | 29.75 | 7,874,061 | +1.47(+5.21%) |
May 15, 2020 | 28.27 | 28.56 | 27.96 | 28.27 | 4,673,408 | -0.34(-1.17%) |
May 14, 2020 | 28.18 | 28.75 | 27.55 | 28.61 | 8,021,950 | -0.04(-0.15%) |
May 13, 2020 | 28.77 | 28.86 | 27.91 | 28.65 | 7,798,192 | -0.44(-1.52%) |
May 12, 2020 | 30.50 | 30.70 | 29.08 | 29.09 | 7,446,628 | -1.29(-4.24%) |
May 11, 2020 | 30.72 | 30.79 | 30.33 | 30.38 | 5,686,310 | -0.78(-2.52%) |
May 08, 2020 | 31.36 | 31.41 | 30.71 | 31.17 | 5,395,159 | +0.43(+1.41%) |
May 07, 2020 | 30.85 | 31.62 | 30.60 | 30.73 | 6,344,546 | +0.31(+1.01%) |
May 06, 2020 | 31.22 | 31.34 | 30.42 | 30.43 | 5,739,471 | -0.56(-1.82%) |
May 05, 2020 | 31.77 | 31.91 | 30.98 | 30.99 | 4,172,436 | -0.35(-1.13%) |
May 04, 2020 | 31.44 | 31.52 | 30.91 | 31.34 | 4,693,718 | -0.41(-1.28%) |
May 01, 2020 | 32.32 | 32.40 | 31.61 | 31.75 | 4,541,645 | -1.36(-4.10%) |
Apr 30, 2020 | 32.88 | 33.26 | 32.57 | 33.11 | 4,986,684 | -0.42(-1.26%) |
Apr 29, 2020 | 33.86 | 33.86 | 33.01 | 33.53 | 8,833,356 | +0.55(+1.66%) |
Apr 28, 2020 | 33.57 | 33.73 | 32.90 | 32.98 | 4,454,960 | +0.41(+1.25%) |
Apr 27, 2020 | 31.62 | 32.83 | 31.47 | 32.58 | 6,058,135 | +1.31(+4.20%) |
Apr 24, 2020 | 31.25 | 31.54 | 30.67 | 31.26 | 4,726,972 | +0.38(+1.25%) |
Apr 23, 2020 | 31.22 | 31.42 | 30.69 | 30.88 | 4,904,487 | -0.17(-0.56%) |
Apr 22, 2020 | 31.39 | 31.39 | 30.73 | 31.05 | 4,722,289 | +0.27(+0.88%) |
Apr 21, 2020 | 30.89 | 31.56 | 30.48 | 30.78 | 7,755,277 | -1.05(-3.30%) |
Apr 20, 2020 | 32.13 | 32.23 | 31.39 | 31.83 | 7,041,680 | -0.86(-2.62%) |
Apr 17, 2020 | 32.76 | 33.02 | 32.19 | 32.69 | 9,814,030 | +1.09(+3.46%) |
Apr 16, 2020 | 32.56 | 33.02 | 31.05 | 31.59 | 11,173,368 | +1.32(+4.36%) |
Apr 15, 2020 | 30.52 | 30.76 | 30.10 | 30.27 | 6,052,380 | -1.49(-4.71%) |
Apr 14, 2020 | 32.11 | 32.30 | 31.04 | 31.77 | 6,140,719 | +0.30(+0.94%) |
Apr 13, 2020 | 32.33 | 32.35 | 30.96 | 31.47 | 8,010,185 | -1.00(-3.07%) |
Apr 09, 2020 | 31.77 | 33.12 | 31.62 | 32.47 | 9,194,977 | +1.30(+4.18%) |
Apr 08, 2020 | 30.68 | 31.39 | 30.34 | 31.17 | 6,703,709 | +0.74(+2.44%) |
Apr 07, 2020 | 32.50 | 32.62 | 30.37 | 30.42 | 9,369,972 | -0.38(-1.25%) |
Apr 06, 2020 | 31.15 | 31.23 | 30.12 | 30.81 | 7,757,610 | +1.30(+4.42%) |
Apr 03, 2020 | 29.25 | 29.93 | 28.82 | 29.51 | 5,816,950 | +0.10(+0.33%) |
Apr 02, 2020 | 28.33 | 29.68 | 28.04 | 29.41 | 7,674,950 | +0.82(+2.87%) |
Apr 01, 2020 | 27.93 | 28.94 | 27.43 | 28.59 | 8,838,759 | -0.86(-2.91%) |
Mar 31, 2020 | 29.34 | 30.49 | 29.10 | 29.44 | 8,061,232 | -0.28(-0.94%) |
Mar 30, 2020 | 28.50 | 29.88 | 27.73 | 29.72 | 7,128,732 | +1.28(+4.49%) |
Mar 27, 2020 | 27.65 | 29.32 | 27.35 | 28.45 | 6,593,741 | -0.40(-1.39%) |
Mar 26, 2020 | 27.91 | 29.00 | 27.04 | 28.85 | 9,655,345 | +1.19(+4.30%) |
Mar 25, 2020 | 27.55 | 28.75 | 25.80 | 27.66 | 11,286,053 | +0.56(+2.06%) |
Mar 24, 2020 | 25.54 | 27.62 | 25.50 | 27.10 | 10,765,497 | +3.07(+12.77%) |
Mar 23, 2020 | 25.19 | 25.32 | 23.54 | 24.03 | 9,785,975 | -1.38(-5.44%) |
Mar 20, 2020 | 26.49 | 27.37 | 25.24 | 25.41 | 10,930,545 | -0.81(-3.10%) |
Mar 19, 2020 | 24.88 | 27.38 | 24.22 | 26.23 | 9,045,023 | +1.08(+4.31%) |
Mar 18, 2020 | 24.74 | 25.82 | 23.08 | 25.14 | 11,639,716 | -1.06(-4.04%) |
Mar 17, 2020 | 26.34 | 26.75 | 24.64 | 26.20 | 13,673,035 | +0.69(+2.71%) |
Mar 16, 2020 | 25.48 | 28.52 | 25.35 | 25.51 | 11,112,383 | -4.33(-14.50%) |
Mar 13, 2020 | 27.76 | 29.84 | 26.62 | 29.84 | 10,396,823 | +4.03(+15.62%) |
Mar 12, 2020 | 27.84 | 28.27 | 25.70 | 25.81 | 11,125,557 | -4.09(-13.68%) |
Mar 11, 2020 | 31.14 | 31.40 | 29.46 | 29.90 | 9,836,418 | -2.05(-6.43%) |
Mar 10, 2020 | 31.92 | 32.01 | 30.63 | 31.95 | 9,998,879 | +1.40(+4.58%) |
Mar 09, 2020 | 30.42 | 32.73 | 29.90 | 30.55 | 9,553,323 | -2.73(-8.20%) |
Mar 06, 2020 | 32.85 | 33.87 | 32.66 | 33.28 | 10,637,490 | -1.08(-3.13%) |
Mar 05, 2020 | 33.71 | 35.07 | 33.36 | 34.36 | 12,564,203 | -1.05(-2.96%) |
Mar 04, 2020 | 34.37 | 35.77 | 33.79 | 35.41 | 13,746,118 | +1.46(+4.30%) |
Mar 03, 2020 | 35.75 | 35.79 | 33.31 | 33.95 | 16,080,027 | -1.86(-5.20%) |
Mar 02, 2020 | 35.00 | 35.81 | 34.27 | 35.81 | 13,140,690 | +0.93(+2.66%) |
Feb 28, 2020 | 34.54 | 35.03 | 33.69 | 34.88 | 16,593,761 | -0.93(-2.59%) |
Feb 27, 2020 | 35.42 | 37.43 | 35.17 | 35.81 | 12,637,016 | -0.36(-0.99%) |
Feb 26, 2020 | 36.56 | 36.78 | 36.01 | 36.17 | 7,711,213 | -0.19(-0.53%) |
Feb 25, 2020 | 37.78 | 37.96 | 36.13 | 36.36 | 6,594,382 | -1.35(-3.57%) |
Feb 24, 2020 | 38.53 | 38.57 | 37.50 | 37.71 | 5,816,388 | -1.67(-4.24%) |
Feb 21, 2020 | 39.79 | 39.99 | 39.19 | 39.38 | 5,786,180 | -0.69(-1.72%) |
Feb 20, 2020 | 40.04 | 40.48 | 39.87 | 40.07 | 3,346,721 | -0.08(-0.20%) |
Feb 19, 2020 | 39.60 | 40.22 | 39.52 | 40.15 | 4,526,195 | +0.55(+1.39%) |
Feb 18, 2020 | 40.04 | 40.24 | 39.50 | 39.59 | 3,721,185 | -0.53(-1.33%) |
Feb 14, 2020 | 40.30 | 40.42 | 39.94 | 40.13 | 4,313,241 | -0.11(-0.28%) |
Feb 13, 2020 | 40.60 | 40.74 | 40.18 | 40.24 | 3,087,545 | -0.46(-1.14%) |
Feb 12, 2020 | 40.92 | 41.26 | 40.66 | 40.70 | 3,010,217 | +0.12(+0.30%) |
Feb 11, 2020 | 40.79 | 40.91 | 40.49 | 40.58 | 3,981,243 | -0.06(-0.15%) |
Feb 10, 2020 | 41.07 | 41.14 | 40.51 | 40.64 | 3,521,769 | -0.66(-1.61%) |
Feb 07, 2020 | 41.29 | 41.53 | 41.07 | 41.31 | 4,423,165 | -0.25(-0.61%) |
Feb 06, 2020 | 41.31 | 41.64 | 41.14 | 41.56 | 6,516,435 | +0.49(+1.19%) |
Feb 05, 2020 | 40.63 | 41.26 | 40.61 | 41.07 | 5,958,822 | +0.90(+2.24%) |
Feb 04, 2020 | 40.08 | 40.77 | 40.07 | 40.17 | 7,858,829 | +0.65(+1.64%) |
Feb 03, 2020 | 39.38 | 40.11 | 39.27 | 39.52 | 7,414,684 | +0.38(+0.96%) |
Jan 31, 2020 | 39.38 | 39.51 | 38.76 | 39.15 | 7,738,966 | -0.54(-1.37%) |
Jan 30, 2020 | 38.61 | 39.76 | 38.55 | 39.69 | 5,894,746 | +0.82(+2.11%) |
Jan 29, 2020 | 39.43 | 39.50 | 38.71 | 38.87 | 11,250,923 | -0.45(-1.13%) |
Jan 28, 2020 | 39.69 | 39.72 | 39.17 | 39.31 | 9,489,031 | -0.07(-0.18%) |
Jan 27, 2020 | 39.49 | 40.01 | 39.38 | 39.38 | 6,794,651 | -0.79(-1.96%) |
Jan 24, 2020 | 40.79 | 40.83 | 39.81 | 40.17 | 7,339,418 | -0.66(-1.63%) |
Jan 23, 2020 | 40.37 | 41.20 | 40.17 | 40.84 | 6,431,479 | +0.25(+0.62%) |
Jan 22, 2020 | 40.75 | 40.88 | 40.38 | 40.58 | 7,305,662 | -0.04(-0.11%) |
Jan 21, 2020 | 40.22 | 41.25 | 40.15 | 40.63 | 9,053,926 | +0.52(+1.30%) |
Jan 17, 2020 | 40.69 | 40.78 | 39.83 | 40.11 | 14,485,170 | -0.47(-1.16%) |
Jan 16, 2020 | 40.60 | 41.21 | 40.26 | 40.58 | 14,270,416 | -3.45(-7.83%) |
Jan 15, 2020 | 44.06 | 44.20 | 43.75 | 44.02 | 4,919,437 | -0.28(-0.63%) |
Jan 14, 2020 | 44.14 | 44.47 | 43.99 | 44.30 | 3,627,186 | +0.11(+0.26%) |
Jan 13, 2020 | 44.01 | 44.20 | 43.90 | 44.19 | 4,096,218 | +0.30(+0.67%) |
Jan 10, 2020 | 44.63 | 44.63 | 43.79 | 43.89 | 3,808,632 | -0.82(-1.83%) |
Jan 09, 2020 | 44.74 | 44.81 | 44.53 | 44.71 | 3,195,733 | +0.15(+0.33%) |
Jan 08, 2020 | 44.68 | 44.79 | 44.30 | 44.56 | 4,538,307 | +0.05(+0.12%) |
Jan 07, 2020 | 44.02 | 44.66 | 44.02 | 44.51 | 4,114,726 | +0.44(+1.01%) |
Jan 06, 2020 | 43.69 | 44.08 | 43.44 | 44.07 | 4,581,341 | +0.41(+0.93%) |
Jan 03, 2020 | 43.65 | 43.80 | 43.25 | 43.66 | 2,620,687 | -0.56(-1.28%) |