Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.84 | 40.84 | 40.84 | 2,128,186 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.29 | 40.85 | 40.25 | 40.42 | 2,128,186 | +0.24(+0.59%) |
Dec 29, 2020 | 40.56 | 40.70 | 40.13 | 40.18 | 2,598,843 | -0.16(-0.39%) |
Dec 28, 2020 | 40.48 | 41.10 | 40.32 | 40.34 | 2,485,501 | +0.07(+0.18%) |
Dec 24, 2020 | 40.11 | 40.34 | 39.84 | 40.26 | 1,506,442 | +0.28(+0.71%) |
Dec 23, 2020 | 39.88 | 40.32 | 39.62 | 39.98 | 5,935,095 | +0.46(+1.16%) |
Dec 22, 2020 | 40.04 | 40.18 | 39.49 | 39.52 | 4,403,901 | -0.51(-1.28%) |
Dec 21, 2020 | 40.20 | 40.29 | 39.24 | 40.03 | 4,524,976 | -0.28(-0.68%) |
Dec 18, 2020 | 41.18 | 41.47 | 39.97 | 40.31 | 11,213,768 | -0.84(-2.05%) |
Dec 17, 2020 | 41.19 | 41.33 | 40.84 | 41.15 | 3,307,172 | +0.12(+0.29%) |
Dec 16, 2020 | 41.32 | 41.54 | 40.89 | 41.03 | 3,574,056 | -0.17(-0.42%) |
Dec 15, 2020 | 41.17 | 41.41 | 40.58 | 41.21 | 3,220,270 | +0.62(+1.52%) |
Dec 14, 2020 | 41.78 | 41.85 | 40.58 | 40.59 | 3,482,431 | -0.59(-1.43%) |
Dec 11, 2020 | 41.04 | 41.38 | 40.89 | 41.18 | 3,609,146 | -0.47(-1.12%) |
Dec 10, 2020 | 40.96 | 41.80 | 40.92 | 41.65 | 3,137,247 | +0.21(+0.51%) |
Dec 09, 2020 | 41.82 | 41.94 | 41.29 | 41.44 | 4,184,283 | -0.11(-0.27%) |
Dec 08, 2020 | 41.24 | 41.83 | 40.96 | 41.55 | 3,731,063 | +0.06(+0.16%) |
Dec 07, 2020 | 42.25 | 42.25 | 41.36 | 41.48 | 3,898,057 | -1.03(-2.42%) |
Dec 04, 2020 | 41.70 | 42.57 | 41.60 | 42.51 | 5,265,961 | +0.55(+1.31%) |
Dec 03, 2020 | 41.58 | 42.01 | 41.45 | 41.96 | 3,177,105 | +0.35(+0.84%) |
Dec 02, 2020 | 40.91 | 41.82 | 40.68 | 41.61 | 4,011,827 | +0.56(+1.36%) |
Dec 01, 2020 | 41.27 | 41.45 | 40.78 | 41.05 | 4,402,420 | +0.71(+1.75%) |
Nov 30, 2020 | 41.13 | 41.50 | 40.33 | 40.34 | 6,444,209 | -1.24(-2.98%) |
Nov 27, 2020 | 41.47 | 42.36 | 41.47 | 41.58 | 2,257,758 | -0.30(-0.72%) |
Nov 25, 2020 | 41.92 | 42.10 | 41.36 | 41.89 | 4,494,610 | -0.48(-1.13%) |
Nov 24, 2020 | 41.69 | 42.64 | 41.10 | 42.37 | 5,451,138 | +1.54(+3.78%) |
Nov 23, 2020 | 40.76 | 41.21 | 40.57 | 40.82 | 5,204,422 | +0.55(+1.37%) |
Nov 20, 2020 | 39.89 | 40.39 | 39.78 | 40.27 | 4,858,508 | +0.12(+0.30%) |
Nov 19, 2020 | 39.15 | 40.17 | 39.05 | 40.15 | 3,783,192 | +0.79(+2.01%) |
Nov 18, 2020 | 39.58 | 40.37 | 39.35 | 39.36 | 6,044,146 | -0.13(-0.33%) |
Nov 17, 2020 | 39.10 | 39.83 | 38.78 | 39.49 | 5,160,684 | +0.05(+0.12%) |
Nov 16, 2020 | 39.01 | 39.47 | 38.54 | 39.44 | 5,853,313 | +1.56(+4.12%) |
Nov 13, 2020 | 37.18 | 38.16 | 36.95 | 37.88 | 3,187,276 | +1.10(+3.00%) |
Nov 12, 2020 | 36.77 | 37.20 | 36.26 | 36.78 | 4,283,381 | -0.52(-1.39%) |
Nov 11, 2020 | 38.18 | 38.25 | 37.09 | 37.30 | 4,588,074 | -0.88(-2.32%) |
Nov 10, 2020 | 37.86 | 38.60 | 37.54 | 38.19 | 5,355,902 | +0.33(+0.87%) |
Nov 09, 2020 | 36.84 | 38.53 | 35.74 | 37.86 | 8,610,193 | +4.19(+12.44%) |
Nov 06, 2020 | 33.97 | 34.34 | 33.44 | 33.67 | 4,351,187 | -0.27(-0.81%) |
Nov 05, 2020 | 33.61 | 34.25 | 33.40 | 33.94 | 5,736,289 | +0.61(+1.83%) |
Nov 04, 2020 | 32.53 | 33.93 | 32.19 | 33.33 | 5,614,019 | +0.26(+0.80%) |
Nov 03, 2020 | 33.02 | 33.34 | 32.84 | 33.07 | 5,511,608 | +0.66(+2.03%) |
Nov 02, 2020 | 31.56 | 32.53 | 31.22 | 32.41 | 5,170,713 | +1.43(+4.62%) |
Oct 30, 2020 | 31.00 | 31.41 | 30.44 | 30.98 | 5,831,832 | -0.25(-0.79%) |
Oct 29, 2020 | 31.21 | 31.57 | 30.65 | 31.22 | 5,064,737 | +0.06(+0.21%) |
Oct 28, 2020 | 32.70 | 33.10 | 31.03 | 31.16 | 7,467,253 | -1.10(-3.42%) |
Oct 27, 2020 | 33.47 | 33.48 | 32.25 | 32.26 | 4,218,654 | -1.29(-3.83%) |
Oct 26, 2020 | 34.12 | 34.14 | 33.16 | 33.55 | 3,286,018 | -0.99(-2.85%) |
Oct 23, 2020 | 34.46 | 34.70 | 34.17 | 34.54 | 2,741,439 | +0.31(+0.91%) |
Oct 22, 2020 | 33.46 | 34.24 | 33.13 | 34.23 | 2,533,721 | +0.78(+2.35%) |
Oct 21, 2020 | 33.52 | 33.78 | 33.36 | 33.44 | 3,025,198 | -0.24(-0.70%) |
Oct 20, 2020 | 33.70 | 33.99 | 33.50 | 33.68 | 3,528,185 | +0.39(+1.18%) |
Oct 19, 2020 | 34.03 | 34.19 | 33.24 | 33.29 | 3,516,305 | -0.67(-1.96%) |
Oct 16, 2020 | 34.13 | 34.44 | 33.75 | 33.95 | 2,883,256 | -0.04(-0.11%) |
Oct 15, 2020 | 33.40 | 34.11 | 33.21 | 33.99 | 2,678,329 | +0.25(+0.73%) |
Oct 14, 2020 | 33.94 | 34.41 | 33.72 | 33.74 | 2,887,969 | -0.21(-0.62%) |
Oct 13, 2020 | 34.92 | 34.96 | 33.84 | 33.95 | 2,826,787 | -1.09(-3.10%) |
Oct 12, 2020 | 34.80 | 35.33 | 34.73 | 35.04 | 2,371,387 | +0.27(+0.79%) |
Oct 09, 2020 | 35.12 | 35.17 | 34.61 | 34.76 | 2,783,195 | -0.13(-0.37%) |
Oct 08, 2020 | 34.86 | 35.22 | 34.61 | 34.89 | 2,542,643 | +0.30(+0.87%) |
Oct 07, 2020 | 34.43 | 35.04 | 34.30 | 34.59 | 3,779,415 | +0.49(+1.44%) |
Oct 06, 2020 | 34.52 | 35.10 | 33.96 | 34.10 | 4,468,105 | -0.05(-0.16%) |
Oct 05, 2020 | 34.06 | 34.44 | 33.89 | 34.15 | 3,635,661 | +0.50(+1.49%) |
Oct 02, 2020 | 32.84 | 33.90 | 32.56 | 33.65 | 3,259,281 | +0.45(+1.35%) |
Oct 01, 2020 | 33.19 | 33.49 | 32.80 | 33.20 | 2,721,202 | +0.04(+0.11%) |
Sep 30, 2020 | 33.08 | 33.59 | 32.88 | 33.17 | 4,298,700 | +0.30(+0.92%) |
Sep 29, 2020 | 32.94 | 33.16 | 32.48 | 32.87 | 3,187,122 | -0.28(-0.85%) |
Sep 28, 2020 | 33.18 | 33.71 | 33.08 | 33.15 | 3,838,228 | +0.55(+1.68%) |
Sep 25, 2020 | 32.12 | 32.80 | 32.10 | 32.60 | 3,204,482 | +0.05(+0.17%) |
Sep 24, 2020 | 32.62 | 33.05 | 31.86 | 32.55 | 3,214,073 | +0.05(+0.14%) |
Sep 23, 2020 | 33.30 | 33.72 | 32.48 | 32.50 | 3,438,645 | -0.68(-2.06%) |
Sep 22, 2020 | 33.09 | 33.69 | 32.82 | 33.19 | 3,965,273 | -0.04(-0.11%) |
Sep 21, 2020 | 33.83 | 34.13 | 32.78 | 33.22 | 5,513,407 | -1.27(-3.68%) |
Sep 18, 2020 | 34.21 | 35.04 | 34.13 | 34.49 | 19,347,124 | +0.16(+0.48%) |
Sep 17, 2020 | 33.72 | 34.34 | 33.39 | 34.33 | 4,157,312 | +0.37(+1.10%) |
Sep 16, 2020 | 33.54 | 34.43 | 33.40 | 33.95 | 4,178,904 | +0.47(+1.42%) |
Sep 15, 2020 | 33.87 | 33.98 | 33.31 | 33.48 | 3,529,672 | -0.35(-1.03%) |
Sep 14, 2020 | 33.75 | 34.19 | 33.40 | 33.82 | 3,771,626 | +0.62(+1.87%) |
Sep 11, 2020 | 33.10 | 33.58 | 32.87 | 33.20 | 3,361,315 | +0.16(+0.50%) |
Sep 10, 2020 | 33.89 | 34.26 | 33.00 | 33.04 | 3,656,066 | -0.76(-2.24%) |
Sep 09, 2020 | 33.99 | 34.26 | 33.74 | 33.80 | 3,807,097 | +0.09(+0.27%) |
Sep 08, 2020 | 34.57 | 34.67 | 33.59 | 33.71 | 5,610,270 | -0.84(-2.43%) |
Sep 04, 2020 | 34.34 | 34.74 | 33.62 | 34.55 | 5,594,008 | +0.84(+2.49%) |
Sep 03, 2020 | 34.11 | 34.94 | 33.44 | 33.71 | 5,744,181 | +0.04(+0.11%) |
Sep 02, 2020 | 33.43 | 34.18 | 33.30 | 33.67 | 3,504,642 | +0.18(+0.54%) |
Sep 01, 2020 | 32.85 | 33.87 | 32.76 | 33.49 | 4,262,567 | +0.35(+1.05%) |
Aug 31, 2020 | 33.94 | 33.94 | 33.09 | 33.14 | 3,684,867 | -0.74(-2.18%) |
Aug 28, 2020 | 33.96 | 33.97 | 33.47 | 33.88 | 3,399,564 | +0.23(+0.68%) |
Aug 27, 2020 | 33.27 | 34.03 | 33.19 | 33.65 | 3,045,552 | +0.39(+1.18%) |
Aug 26, 2020 | 33.61 | 33.63 | 33.20 | 33.26 | 3,071,615 | -0.59(-1.75%) |
Aug 25, 2020 | 34.47 | 34.58 | 33.69 | 33.85 | 3,097,515 | -0.26(-0.75%) |
Aug 24, 2020 | 33.39 | 34.14 | 33.23 | 34.11 | 2,969,305 | +0.88(+2.64%) |
Aug 21, 2020 | 33.53 | 33.73 | 33.16 | 33.23 | 3,209,305 | -0.22(-0.65%) |
Aug 20, 2020 | 33.26 | 33.71 | 33.22 | 33.45 | 2,641,066 | -0.34(-1.00%) |
Aug 19, 2020 | 33.75 | 34.13 | 33.62 | 33.79 | 2,737,069 | -0.10(-0.30%) |
Aug 18, 2020 | 34.10 | 34.41 | 33.82 | 33.89 | 2,405,639 | -0.04(-0.11%) |
Aug 17, 2020 | 34.35 | 34.59 | 33.79 | 33.92 | 2,757,884 | -0.55(-1.60%) |
Aug 14, 2020 | 33.94 | 34.64 | 33.84 | 34.48 | 2,938,097 | +0.29(+0.85%) |
Aug 13, 2020 | 33.61 | 34.19 | 33.46 | 34.19 | 3,448,481 | +0.12(+0.35%) |
Aug 12, 2020 | 35.26 | 35.26 | 33.81 | 34.07 | 3,552,759 | -0.37(-1.08%) |
Aug 11, 2020 | 34.65 | 35.10 | 34.31 | 34.44 | 4,376,198 | +0.51(+1.49%) |
Aug 10, 2020 | 33.22 | 34.09 | 33.21 | 33.93 | 3,425,608 | +0.86(+2.60%) |
Aug 07, 2020 | 31.83 | 33.12 | 31.81 | 33.07 | 3,271,680 | +1.01(+3.13%) |
Aug 06, 2020 | 31.96 | 32.51 | 31.85 | 32.07 | 3,628,476 | -0.13(-0.39%) |
Aug 05, 2020 | 31.97 | 32.71 | 31.93 | 32.19 | 2,982,412 | +0.44(+1.40%) |
Aug 04, 2020 | 31.92 | 32.21 | 31.71 | 31.75 | 4,551,011 | -0.27(-0.85%) |
Aug 03, 2020 | 32.22 | 32.42 | 31.91 | 32.02 | 3,243,808 | -0.19(-0.59%) |
Jul 31, 2020 | 31.82 | 32.29 | 31.72 | 32.21 | 4,863,076 | +0.25(+0.79%) |
Jul 30, 2020 | 32.26 | 32.38 | 31.66 | 31.96 | 5,052,737 | -1.10(-3.32%) |
Jul 29, 2020 | 32.91 | 33.16 | 32.32 | 33.06 | 4,311,730 | +0.19(+0.58%) |
Jul 28, 2020 | 32.86 | 33.15 | 32.68 | 32.87 | 4,266,688 | -0.13(-0.38%) |
Jul 27, 2020 | 33.13 | 33.22 | 32.62 | 32.99 | 3,656,071 | -0.31(-0.92%) |
Jul 24, 2020 | 33.63 | 33.82 | 33.23 | 33.30 | 2,458,425 | -0.20(-0.59%) |
Jul 23, 2020 | 33.08 | 33.69 | 33.02 | 33.50 | 2,801,693 | +0.30(+0.90%) |
Jul 22, 2020 | 32.71 | 33.38 | 32.60 | 33.20 | 2,377,865 | +0.14(+0.41%) |
Jul 21, 2020 | 32.71 | 33.45 | 32.71 | 33.06 | 2,963,763 | +0.48(+1.47%) |
Jul 20, 2020 | 32.56 | 32.74 | 32.19 | 32.58 | 2,744,020 | -0.22(-0.66%) |
Jul 17, 2020 | 32.90 | 32.97 | 32.36 | 32.80 | 3,092,797 | -0.14(-0.41%) |
Jul 16, 2020 | 32.62 | 33.43 | 32.52 | 32.94 | 2,423,427 | +0.08(+0.25%) |
Jul 15, 2020 | 32.98 | 33.18 | 32.45 | 32.86 | 3,900,968 | +0.57(+1.77%) |
Jul 14, 2020 | 31.59 | 32.30 | 31.33 | 32.29 | 4,595,999 | +0.70(+2.21%) |
Jul 13, 2020 | 31.78 | 32.12 | 31.42 | 31.59 | 3,442,163 | +0.01(+0.03%) |
Jul 10, 2020 | 30.91 | 31.59 | 30.80 | 31.58 | 3,072,148 | +0.82(+2.65%) |
Jul 09, 2020 | 31.92 | 32.03 | 30.63 | 30.76 | 4,203,618 | -1.30(-4.04%) |
Jul 08, 2020 | 31.54 | 32.18 | 31.40 | 32.06 | 3,406,507 | +0.71(+2.25%) |
Jul 07, 2020 | 32.27 | 32.48 | 31.32 | 31.35 | 3,851,988 | -1.27(-3.89%) |
Jul 06, 2020 | 32.81 | 33.17 | 32.32 | 32.62 | 3,679,959 | +0.69(+2.16%) |
Jul 02, 2020 | 32.80 | 33.25 | 31.82 | 31.93 | 3,395,904 | -0.12(-0.37%) |
Jul 01, 2020 | 32.57 | 32.86 | 31.68 | 32.05 | 3,483,359 | -0.58(-1.78%) |
Jun 30, 2020 | 31.92 | 32.79 | 31.89 | 32.63 | 4,161,608 | +0.54(+1.69%) |
Jun 29, 2020 | 31.86 | 32.28 | 31.41 | 32.09 | 3,024,462 | +0.68(+2.16%) |
Jun 26, 2020 | 32.02 | 32.18 | 31.06 | 31.41 | 5,383,603 | -1.04(-3.21%) |
Jun 25, 2020 | 31.59 | 32.48 | 31.37 | 32.45 | 3,093,812 | +0.60(+1.88%) |
Jun 24, 2020 | 32.57 | 32.67 | 31.68 | 31.85 | 4,461,185 | -1.10(-3.35%) |
Jun 23, 2020 | 33.57 | 33.77 | 32.92 | 32.96 | 3,489,028 | -0.06(-0.19%) |
Jun 22, 2020 | 32.95 | 33.38 | 32.59 | 33.02 | 3,900,754 | -0.13(-0.38%) |
Jun 19, 2020 | 34.30 | 34.37 | 32.76 | 33.15 | 8,464,917 | -0.46(-1.37%) |
Jun 18, 2020 | 32.94 | 33.86 | 32.71 | 33.61 | 3,130,783 | +0.29(+0.87%) |
Jun 17, 2020 | 34.02 | 34.26 | 33.28 | 33.32 | 3,789,741 | -0.51(-1.50%) |
Jun 16, 2020 | 35.13 | 35.13 | 33.33 | 33.82 | 3,809,349 | +0.21(+0.62%) |
Jun 15, 2020 | 32.09 | 33.85 | 31.80 | 33.62 | 3,612,261 | +0.43(+1.31%) |
Jun 12, 2020 | 33.67 | 33.75 | 32.31 | 33.18 | 3,605,374 | +0.89(+2.75%) |
Jun 11, 2020 | 33.51 | 34.21 | 32.28 | 32.29 | 5,943,218 | -3.11(-8.77%) |
Jun 10, 2020 | 36.13 | 36.25 | 35.17 | 35.40 | 4,229,983 | -1.01(-2.76%) |
Jun 09, 2020 | 36.96 | 37.36 | 36.37 | 36.41 | 3,556,619 | -1.72(-4.51%) |
Jun 08, 2020 | 37.38 | 38.20 | 37.20 | 38.13 | 4,454,043 | +1.42(+3.87%) |
Jun 05, 2020 | 37.69 | 37.86 | 36.56 | 36.70 | 4,360,547 | +1.09(+3.05%) |
Jun 04, 2020 | 34.41 | 35.63 | 34.04 | 35.62 | 5,142,491 | +1.01(+2.93%) |
Jun 03, 2020 | 34.61 | 35.01 | 34.41 | 34.60 | 4,021,238 | +0.88(+2.60%) |
Jun 02, 2020 | 33.82 | 34.13 | 33.51 | 33.73 | 3,146,748 | +0.24(+0.73%) |
Jun 01, 2020 | 33.02 | 33.73 | 32.83 | 33.48 | 5,540,817 | +0.45(+1.37%) |
May 29, 2020 | 32.68 | 33.27 | 32.29 | 33.03 | 19,202,642 | -0.14(-0.44%) |
May 28, 2020 | 33.92 | 34.04 | 32.78 | 33.17 | 4,531,473 | -0.49(-1.45%) |
May 27, 2020 | 34.39 | 34.39 | 33.20 | 33.66 | 5,028,548 | +0.85(+2.59%) |
May 26, 2020 | 32.83 | 33.20 | 32.22 | 32.81 | 4,177,549 | +1.39(+4.41%) |
May 22, 2020 | 31.64 | 31.64 | 31.13 | 31.43 | 3,174,620 | -0.14(-0.43%) |
May 21, 2020 | 31.34 | 31.66 | 31.23 | 31.56 | 4,887,281 | +0.05(+0.14%) |
May 20, 2020 | 30.84 | 31.79 | 30.73 | 31.52 | 5,285,646 | +1.06(+3.48%) |
May 19, 2020 | 30.95 | 31.19 | 30.17 | 30.46 | 3,468,889 | -0.76(-2.44%) |
May 18, 2020 | 31.21 | 31.55 | 30.92 | 31.22 | 4,266,220 | +1.58(+5.33%) |
May 15, 2020 | 29.05 | 29.79 | 28.63 | 29.64 | 11,203,094 | +0.21(+0.70%) |
May 14, 2020 | 28.23 | 29.46 | 27.24 | 29.43 | 5,781,047 | +0.69(+2.41%) |
May 13, 2020 | 29.91 | 29.94 | 28.58 | 28.74 | 4,903,600 | -1.49(-4.93%) |
May 12, 2020 | 31.92 | 31.99 | 30.22 | 30.23 | 4,116,276 | -1.58(-4.97%) |
May 11, 2020 | 32.05 | 32.29 | 31.42 | 31.81 | 3,270,140 | -0.76(-2.34%) |
May 08, 2020 | 32.92 | 33.12 | 31.85 | 32.57 | 2,861,664 | +0.35(+1.09%) |
May 07, 2020 | 31.32 | 32.75 | 31.30 | 32.22 | 3,314,670 | +1.43(+4.64%) |
May 06, 2020 | 31.92 | 32.31 | 30.79 | 30.79 | 4,541,027 | -1.47(-4.57%) |
May 05, 2020 | 32.21 | 32.92 | 32.21 | 32.27 | 3,808,867 | +0.15(+0.48%) |
May 04, 2020 | 32.38 | 32.43 | 31.58 | 32.12 | 3,921,394 | -0.78(-2.38%) |
May 01, 2020 | 32.60 | 32.91 | 32.31 | 32.90 | 3,812,881 | -0.56(-1.66%) |
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,238,539 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.47 | 34.41 | 35.21 | 3,341,003 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.84 | 33.95 | 2,722,235 | +0.47(+1.40%) |
Apr 27, 2020 | 32.65 | 33.74 | 32.65 | 33.48 | 3,651,134 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.65 | 32.60 | 3,876,778 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.48 | 3,569,875 | -0.39(-1.21%) |
Apr 22, 2020 | 31.85 | 32.12 | 31.44 | 31.86 | 2,631,464 | +0.79(+2.54%) |
Apr 21, 2020 | 31.38 | 31.92 | 30.93 | 31.07 | 3,766,391 | -1.40(-4.32%) |
Apr 20, 2020 | 31.90 | 32.82 | 31.46 | 32.47 | 3,760,524 | -0.30(-0.90%) |
Apr 17, 2020 | 32.55 | 33.11 | 31.95 | 32.77 | 4,295,113 | +1.29(+4.11%) |
Apr 16, 2020 | 32.08 | 32.11 | 31.23 | 31.48 | 3,203,073 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.82 | 31.74 | 32.12 | 4,107,090 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.59 | 33.94 | 3,726,792 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.82 | 33.49 | 3,148,306 | -0.72(-2.10%) |
Apr 09, 2020 | 34.59 | 35.77 | 33.71 | 34.21 | 7,865,320 | +0.28(+0.82%) |
Apr 08, 2020 | 32.35 | 34.22 | 32.12 | 33.93 | 4,783,278 | +1.85(+5.77%) |
Apr 07, 2020 | 33.41 | 34.34 | 32.03 | 32.08 | 5,149,002 | +0.44(+1.39%) |
Apr 06, 2020 | 31.02 | 32.44 | 30.61 | 31.64 | 5,872,936 | +2.52(+8.67%) |
Apr 03, 2020 | 28.13 | 29.34 | 28.12 | 29.11 | 5,221,172 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,446,517 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.78 | 27.89 | 28.66 | 5,829,760 | -2.10(-6.83%) |
Mar 31, 2020 | 32.11 | 32.34 | 30.60 | 30.76 | 8,144,188 | -1.81(-5.57%) |
Mar 30, 2020 | 32.01 | 33.01 | 30.99 | 32.57 | 4,804,446 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.38 | 30.31 | 31.80 | 6,771,393 | -0.33(-1.03%) |
Mar 26, 2020 | 33.42 | 37.03 | 31.24 | 32.13 | 11,955,576 | -0.86(-2.61%) |
Mar 25, 2020 | 26.46 | 34.34 | 26.22 | 33.00 | 16,064,327 | +6.85(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.97 | 26.15 | 6,707,590 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.25 | 22.57 | 23.08 | 7,710,033 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.37 | 23.56 | 24.01 | 7,776,711 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.56 | 21.73 | 24.16 | 7,982,832 | +1.46(+6.45%) |
Mar 18, 2020 | 25.03 | 25.68 | 20.72 | 22.70 | 8,341,491 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,888,412 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,656,035 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.31 | 27.99 | 31.16 | 6,948,612 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.22 | 28.23 | 6,743,448 | -4.96(-14.94%) |
Mar 11, 2020 | 34.06 | 34.22 | 32.64 | 33.18 | 6,571,574 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.28 | 33.43 | 35.23 | 7,749,968 | +1.46(+4.34%) |
Mar 09, 2020 | 34.14 | 36.06 | 33.01 | 33.77 | 8,762,230 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.80 | 35.28 | 36.63 | 7,024,977 | -0.72(-1.92%) |
Mar 05, 2020 | 38.82 | 38.82 | 37.00 | 37.35 | 6,205,450 | -2.67(-6.67%) |
Mar 04, 2020 | 39.70 | 40.08 | 38.74 | 40.02 | 8,819,236 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.01 | 38.70 | 38.92 | 8,155,072 | -1.76(-4.33%) |
Mar 02, 2020 | 38.74 | 40.69 | 38.56 | 40.69 | 7,312,515 | +2.19(+5.69%) |
Feb 28, 2020 | 38.91 | 39.40 | 37.65 | 38.49 | 9,957,218 | -1.39(-3.49%) |
Feb 27, 2020 | 41.12 | 41.67 | 39.87 | 39.89 | 6,937,730 | -1.93(-4.62%) |
Feb 26, 2020 | 43.16 | 43.39 | 41.41 | 41.82 | 5,891,001 | -1.03(-2.41%) |
Feb 25, 2020 | 44.29 | 44.40 | 42.68 | 42.85 | 4,468,249 | -1.37(-3.11%) |
Feb 24, 2020 | 45.40 | 45.55 | 44.19 | 44.22 | 4,542,177 | -2.07(-4.46%) |
Feb 21, 2020 | 46.07 | 46.46 | 45.92 | 46.29 | 3,314,619 | +0.04(+0.08%) |
Feb 20, 2020 | 46.25 | 46.40 | 45.94 | 46.25 | 2,920,684 | -0.05(-0.12%) |
Feb 19, 2020 | 46.64 | 46.67 | 46.31 | 46.31 | 2,398,783 | -0.30(-0.64%) |
Feb 18, 2020 | 47.07 | 47.16 | 46.48 | 46.60 | 2,460,165 | -0.58(-1.24%) |
Feb 14, 2020 | 46.91 | 47.20 | 46.82 | 47.19 | 2,320,380 | +0.31(+0.67%) |
Feb 13, 2020 | 46.83 | 47.05 | 46.57 | 46.88 | 2,874,406 | +0.05(+0.11%) |
Feb 12, 2020 | 47.38 | 47.44 | 46.80 | 46.82 | 2,769,146 | -0.48(-1.02%) |
Feb 11, 2020 | 47.26 | 47.67 | 47.21 | 47.31 | 2,268,094 | +0.18(+0.38%) |
Feb 10, 2020 | 47.21 | 47.28 | 46.86 | 47.13 | 2,426,890 | -0.17(-0.36%) |
Feb 07, 2020 | 47.10 | 47.61 | 47.06 | 47.30 | 2,620,528 | +0.17(+0.36%) |
Feb 06, 2020 | 47.57 | 47.70 | 46.87 | 47.13 | 3,895,099 | -0.48(-1.01%) |
Feb 05, 2020 | 47.05 | 47.61 | 46.84 | 47.61 | 5,516,655 | +0.99(+2.13%) |
Feb 04, 2020 | 46.91 | 47.19 | 46.62 | 46.62 | 4,124,200 | +0.14(+0.31%) |
Feb 03, 2020 | 46.33 | 46.87 | 46.33 | 46.47 | 4,599,326 | +0.39(+0.85%) |
Jan 31, 2020 | 47.11 | 47.18 | 46.04 | 46.08 | 4,827,094 | -1.31(-2.77%) |
Jan 30, 2020 | 46.41 | 47.47 | 46.41 | 47.39 | 2,855,958 | +0.59(+1.26%) |
Jan 29, 2020 | 46.97 | 47.16 | 46.78 | 46.80 | 1,753,036 | +0.01(+0.02%) |
Jan 28, 2020 | 46.53 | 47.08 | 46.47 | 46.80 | 2,883,680 | +0.48(+1.04%) |
Jan 27, 2020 | 46.21 | 46.55 | 46.15 | 46.31 | 2,931,656 | -0.50(-1.07%) |
Jan 24, 2020 | 47.12 | 47.18 | 46.47 | 46.81 | 3,126,593 | -0.15(-0.32%) |
Jan 23, 2020 | 46.68 | 47.06 | 46.39 | 46.97 | 3,363,717 | +0.03(+0.06%) |
Jan 22, 2020 | 47.38 | 47.41 | 46.89 | 46.94 | 2,824,022 | -0.28(-0.59%) |
Jan 21, 2020 | 47.54 | 47.71 | 47.21 | 47.22 | 3,322,469 | -0.52(-1.09%) |
Jan 17, 2020 | 47.26 | 47.77 | 47.17 | 47.73 | 3,771,093 | +0.56(+1.19%) |
Jan 16, 2020 | 46.96 | 47.29 | 46.89 | 47.17 | 3,411,689 | +0.44(+0.94%) |
Jan 15, 2020 | 46.61 | 46.97 | 46.57 | 46.73 | 5,189,425 | +0.09(+0.19%) |
Jan 14, 2020 | 46.87 | 46.91 | 46.57 | 46.64 | 3,595,121 | -0.27(-0.57%) |
Jan 13, 2020 | 46.60 | 46.92 | 46.56 | 46.91 | 3,582,320 | +0.38(+0.83%) |
Jan 10, 2020 | 47.07 | 47.39 | 46.51 | 46.53 | 3,181,318 | -0.38(-0.82%) |
Jan 09, 2020 | 47.00 | 47.14 | 46.78 | 46.91 | 4,080,916 | +0.01(+0.02%) |
Jan 08, 2020 | 46.86 | 47.31 | 46.80 | 46.90 | 3,194,934 | +0.14(+0.31%) |
Jan 07, 2020 | 47.14 | 47.23 | 46.69 | 46.76 | 4,389,330 | -0.45(-0.95%) |
Jan 06, 2020 | 47.05 | 47.29 | 47.01 | 47.21 | 3,089,553 | -0.13(-0.28%) |
Jan 03, 2020 | 47.20 | 47.56 | 47.15 | 47.34 | 2,378,574 | -0.33(-0.69%) |