Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 42.40 | 42.45 | 41.35 | 41.73 | 5,669,538 | -0.87(-2.04%) |
Jan 28, 2021 | 42.14 | 42.96 | 41.84 | 42.60 | 4,625,737 | +0.90(+2.15%) |
Jan 27, 2021 | 42.28 | 42.54 | 41.34 | 41.70 | 4,832,139 | -1.18(-2.76%) |
Jan 26, 2021 | 43.17 | 43.40 | 42.86 | 42.89 | 4,283,648 | -0.13(-0.30%) |
Jan 25, 2021 | 42.44 | 43.05 | 42.23 | 43.01 | 5,447,308 | +0.13(+0.30%) |
Jan 22, 2021 | 42.36 | 43.05 | 42.28 | 42.89 | 4,085,722 | +0.10(+0.24%) |
Jan 21, 2021 | 43.34 | 43.52 | 42.77 | 42.78 | 3,168,351 | -0.68(-1.57%) |
Jan 20, 2021 | 43.38 | 43.61 | 43.14 | 43.47 | 2,564,053 | +0.01(+0.02%) |
Jan 19, 2021 | 43.23 | 43.72 | 43.06 | 43.46 | 2,884,821 | +0.53(+1.23%) |
Jan 15, 2021 | 42.98 | 43.25 | 42.50 | 42.93 | 4,567,503 | -0.36(-0.83%) |
Jan 14, 2021 | 42.81 | 43.41 | 42.66 | 43.29 | 3,105,376 | +0.72(+1.69%) |
Jan 13, 2021 | 42.42 | 43.01 | 42.15 | 42.57 | 4,395,392 | -0.08(-0.19%) |
Jan 12, 2021 | 42.68 | 42.98 | 41.80 | 42.65 | 6,309,825 | +1.54(+3.75%) |
Jan 11, 2021 | 40.84 | 41.40 | 40.64 | 41.11 | 2,683,895 | +0.02(+0.05%) |
Jan 08, 2021 | 41.49 | 41.56 | 40.38 | 41.09 | 3,156,588 | -0.18(-0.43%) |
Jan 07, 2021 | 41.73 | 41.80 | 41.06 | 41.27 | 4,565,970 | -0.23(-0.56%) |
Jan 06, 2021 | 40.56 | 41.75 | 40.22 | 41.50 | 4,160,529 | +1.54(+3.86%) |
Jan 05, 2021 | 40.02 | 40.36 | 39.68 | 39.96 | 2,773,460 | +0.06(+0.16%) |
Jan 04, 2021 | 41.20 | 41.29 | 39.74 | 39.89 | 3,368,378 | -1.18(-2.88%) |
Dec 31, 2020 | 41.08 | 41.08 | 41.08 | 2,116,052 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.52 | 41.08 | 40.48 | 40.65 | 2,116,052 | +0.24(+0.59%) |
Dec 29, 2020 | 40.79 | 40.94 | 40.36 | 40.41 | 2,584,025 | -0.16(-0.39%) |
Dec 28, 2020 | 40.71 | 41.33 | 40.55 | 40.57 | 2,471,329 | +0.07(+0.18%) |
Dec 24, 2020 | 40.34 | 40.58 | 40.07 | 40.49 | 1,497,852 | +0.29(+0.71%) |
Dec 23, 2020 | 40.11 | 40.55 | 39.85 | 40.21 | 5,901,254 | +0.46(+1.16%) |
Dec 22, 2020 | 40.27 | 40.41 | 39.72 | 39.74 | 4,378,790 | -0.52(-1.28%) |
Dec 21, 2020 | 40.43 | 40.52 | 39.47 | 40.26 | 4,499,175 | -0.28(-0.68%) |
Dec 18, 2020 | 41.42 | 41.70 | 40.20 | 40.54 | 11,149,828 | -0.85(-2.05%) |
Dec 17, 2020 | 41.43 | 41.56 | 41.08 | 41.39 | 3,288,314 | +0.12(+0.29%) |
Dec 16, 2020 | 41.56 | 41.78 | 41.12 | 41.27 | 3,553,677 | -0.18(-0.42%) |
Dec 15, 2020 | 41.41 | 41.65 | 40.82 | 41.44 | 3,201,909 | +0.62(+1.52%) |
Dec 14, 2020 | 42.02 | 42.09 | 40.82 | 40.83 | 3,462,574 | -0.59(-1.43%) |
Dec 11, 2020 | 41.28 | 41.62 | 41.12 | 41.42 | 3,588,567 | -0.47(-1.12%) |
Dec 10, 2020 | 41.20 | 42.04 | 41.16 | 41.89 | 3,119,358 | +0.21(+0.51%) |
Dec 09, 2020 | 42.06 | 42.18 | 41.53 | 41.68 | 4,160,424 | -0.11(-0.27%) |
Dec 08, 2020 | 41.48 | 42.07 | 41.20 | 41.79 | 3,709,789 | +0.06(+0.16%) |
Dec 07, 2020 | 42.49 | 42.49 | 41.60 | 41.72 | 3,875,831 | -1.03(-2.42%) |
Dec 04, 2020 | 41.94 | 42.81 | 41.84 | 42.76 | 5,235,935 | +0.55(+1.31%) |
Dec 03, 2020 | 41.81 | 42.25 | 41.68 | 42.20 | 3,158,989 | +0.35(+0.84%) |
Dec 02, 2020 | 41.15 | 42.06 | 40.91 | 41.85 | 3,988,952 | +0.56(+1.36%) |
Dec 01, 2020 | 41.51 | 41.68 | 41.01 | 41.29 | 4,377,318 | +0.71(+1.75%) |
Nov 30, 2020 | 41.37 | 41.74 | 40.56 | 40.58 | 6,407,464 | -1.25(-2.98%) |
Nov 27, 2020 | 41.71 | 42.60 | 41.71 | 41.82 | 2,244,884 | -0.30(-0.72%) |
Nov 25, 2020 | 42.16 | 42.34 | 41.60 | 42.13 | 4,468,982 | -0.48(-1.13%) |
Nov 24, 2020 | 41.93 | 42.89 | 41.33 | 42.61 | 5,420,056 | +1.55(+3.78%) |
Nov 23, 2020 | 40.99 | 41.44 | 40.81 | 41.06 | 5,174,747 | +0.55(+1.37%) |
Nov 20, 2020 | 40.12 | 40.62 | 40.01 | 40.50 | 4,830,805 | +0.12(+0.30%) |
Nov 19, 2020 | 39.38 | 40.40 | 39.27 | 40.38 | 3,761,621 | +0.79(+2.01%) |
Nov 18, 2020 | 39.81 | 40.60 | 39.58 | 39.59 | 6,009,683 | -0.13(-0.33%) |
Nov 17, 2020 | 39.33 | 40.06 | 39.01 | 39.72 | 5,131,258 | +0.05(+0.12%) |
Nov 16, 2020 | 39.23 | 39.70 | 38.76 | 39.67 | 5,819,937 | +1.57(+4.12%) |
Nov 13, 2020 | 37.40 | 38.38 | 37.17 | 38.10 | 3,169,102 | +1.11(+3.00%) |
Nov 12, 2020 | 36.98 | 37.41 | 36.47 | 36.99 | 4,258,958 | -0.52(-1.39%) |
Nov 11, 2020 | 38.40 | 38.47 | 37.30 | 37.51 | 4,561,913 | -0.89(-2.32%) |
Nov 10, 2020 | 38.07 | 38.82 | 37.75 | 38.40 | 5,325,363 | +0.33(+0.87%) |
Nov 09, 2020 | 37.06 | 38.75 | 35.95 | 38.07 | 8,561,098 | +4.21(+12.44%) |
Nov 06, 2020 | 34.16 | 34.54 | 33.63 | 33.86 | 4,326,377 | -0.28(-0.81%) |
Nov 05, 2020 | 33.81 | 34.45 | 33.59 | 34.14 | 5,703,581 | +0.61(+1.83%) |
Nov 04, 2020 | 32.72 | 34.13 | 32.38 | 33.52 | 5,582,008 | +0.27(+0.80%) |
Nov 03, 2020 | 33.21 | 33.53 | 33.03 | 33.26 | 5,480,181 | +0.66(+2.03%) |
Nov 02, 2020 | 31.74 | 32.72 | 31.40 | 32.60 | 5,141,230 | +1.44(+4.62%) |
Oct 30, 2020 | 31.17 | 31.59 | 30.62 | 31.16 | 5,798,579 | -0.25(-0.79%) |
Oct 29, 2020 | 31.39 | 31.76 | 30.82 | 31.40 | 5,035,859 | +0.06(+0.21%) |
Oct 28, 2020 | 32.89 | 33.29 | 31.21 | 31.34 | 7,424,676 | -1.11(-3.42%) |
Oct 27, 2020 | 33.66 | 33.67 | 32.44 | 32.45 | 4,194,599 | -1.29(-3.83%) |
Oct 26, 2020 | 34.31 | 34.34 | 33.35 | 33.74 | 3,267,281 | -0.99(-2.85%) |
Oct 23, 2020 | 34.66 | 34.90 | 34.37 | 34.73 | 2,725,807 | +0.31(+0.91%) |
Oct 22, 2020 | 33.65 | 34.44 | 33.32 | 34.42 | 2,519,274 | +0.79(+2.35%) |
Oct 21, 2020 | 33.72 | 33.97 | 33.55 | 33.63 | 3,007,949 | -0.24(-0.70%) |
Oct 20, 2020 | 33.89 | 34.18 | 33.69 | 33.87 | 3,508,067 | +0.39(+1.18%) |
Oct 19, 2020 | 34.23 | 34.39 | 33.43 | 33.48 | 3,496,256 | -0.67(-1.96%) |
Oct 16, 2020 | 34.33 | 34.64 | 33.94 | 34.15 | 2,866,816 | -0.04(-0.11%) |
Oct 15, 2020 | 33.60 | 34.31 | 33.40 | 34.18 | 2,663,057 | +0.25(+0.73%) |
Oct 14, 2020 | 34.14 | 34.61 | 33.92 | 33.94 | 2,871,502 | -0.21(-0.62%) |
Oct 13, 2020 | 35.12 | 35.16 | 34.04 | 34.15 | 2,810,668 | -1.09(-3.10%) |
Oct 12, 2020 | 35.00 | 35.53 | 34.93 | 35.24 | 2,357,866 | +0.28(+0.79%) |
Oct 09, 2020 | 35.32 | 35.38 | 34.81 | 34.96 | 2,767,325 | -0.13(-0.37%) |
Oct 08, 2020 | 35.06 | 35.42 | 34.81 | 35.09 | 2,528,145 | +0.30(+0.87%) |
Oct 07, 2020 | 34.62 | 35.24 | 34.50 | 34.79 | 3,757,865 | +0.50(+1.45%) |
Oct 06, 2020 | 34.72 | 35.30 | 34.15 | 34.29 | 4,442,628 | -0.06(-0.16%) |
Oct 05, 2020 | 34.26 | 34.63 | 34.08 | 34.35 | 3,614,931 | +0.50(+1.49%) |
Oct 02, 2020 | 33.03 | 34.09 | 32.75 | 33.84 | 3,240,696 | +0.45(+1.35%) |
Oct 01, 2020 | 33.38 | 33.68 | 32.98 | 33.39 | 2,705,685 | +0.04(+0.11%) |
Sep 30, 2020 | 33.27 | 33.78 | 33.07 | 33.36 | 4,274,189 | +0.30(+0.92%) |
Sep 29, 2020 | 33.13 | 33.35 | 32.67 | 33.05 | 3,168,950 | -0.28(-0.85%) |
Sep 28, 2020 | 33.37 | 33.91 | 33.27 | 33.34 | 3,816,342 | +0.55(+1.68%) |
Sep 25, 2020 | 32.30 | 32.99 | 32.28 | 32.79 | 3,186,211 | +0.06(+0.17%) |
Sep 24, 2020 | 32.81 | 33.24 | 32.04 | 32.73 | 3,195,747 | +0.05(+0.14%) |
Sep 23, 2020 | 33.50 | 33.92 | 32.67 | 32.69 | 3,419,038 | -0.69(-2.06%) |
Sep 22, 2020 | 33.28 | 33.88 | 33.01 | 33.38 | 3,942,663 | -0.04(-0.11%) |
Sep 21, 2020 | 34.03 | 34.32 | 32.97 | 33.41 | 5,481,970 | -1.28(-3.68%) |
Sep 18, 2020 | 34.40 | 35.24 | 34.33 | 34.69 | 19,236,808 | +0.17(+0.48%) |
Sep 17, 2020 | 33.92 | 34.54 | 33.58 | 34.52 | 4,133,607 | +0.38(+1.10%) |
Sep 16, 2020 | 33.73 | 34.63 | 33.60 | 34.15 | 4,155,076 | +0.48(+1.42%) |
Sep 15, 2020 | 34.06 | 34.17 | 33.50 | 33.67 | 3,509,546 | -0.35(-1.03%) |
Sep 14, 2020 | 33.94 | 34.39 | 33.59 | 34.02 | 3,750,121 | +0.62(+1.87%) |
Sep 11, 2020 | 33.29 | 33.77 | 33.05 | 33.39 | 3,342,149 | +0.17(+0.50%) |
Sep 10, 2020 | 34.08 | 34.46 | 33.19 | 33.23 | 3,635,219 | -0.76(-2.24%) |
Sep 09, 2020 | 34.18 | 34.46 | 33.94 | 33.99 | 3,785,389 | +0.09(+0.27%) |
Sep 08, 2020 | 34.77 | 34.87 | 33.78 | 33.90 | 5,578,281 | -0.84(-2.43%) |
Sep 04, 2020 | 34.53 | 34.94 | 33.81 | 34.74 | 5,562,111 | +0.84(+2.49%) |
Sep 03, 2020 | 34.30 | 35.14 | 33.63 | 33.90 | 5,711,428 | +0.04(+0.11%) |
Sep 02, 2020 | 33.62 | 34.38 | 33.50 | 33.86 | 3,484,659 | +0.18(+0.54%) |
Sep 01, 2020 | 33.04 | 34.06 | 32.94 | 33.68 | 4,238,262 | +0.35(+1.05%) |
Aug 31, 2020 | 34.14 | 34.14 | 33.28 | 33.33 | 3,663,856 | -0.74(-2.18%) |
Aug 28, 2020 | 34.16 | 34.16 | 33.66 | 34.07 | 3,380,180 | +0.23(+0.68%) |
Aug 27, 2020 | 33.46 | 34.23 | 33.38 | 33.84 | 3,028,186 | +0.39(+1.18%) |
Aug 26, 2020 | 33.81 | 33.83 | 33.39 | 33.45 | 3,054,100 | -0.60(-1.75%) |
Aug 25, 2020 | 34.67 | 34.78 | 33.88 | 34.05 | 3,079,854 | -0.26(-0.75%) |
Aug 24, 2020 | 33.58 | 34.34 | 33.42 | 34.30 | 2,952,375 | +0.88(+2.64%) |
Aug 21, 2020 | 33.72 | 33.93 | 33.35 | 33.42 | 3,191,005 | -0.22(-0.65%) |
Aug 20, 2020 | 33.45 | 33.91 | 33.41 | 33.64 | 2,626,007 | -0.34(-1.00%) |
Aug 19, 2020 | 33.94 | 34.32 | 33.82 | 33.98 | 2,721,462 | -0.10(-0.30%) |
Aug 18, 2020 | 34.29 | 34.61 | 34.02 | 34.08 | 2,391,922 | -0.04(-0.11%) |
Aug 17, 2020 | 34.55 | 34.78 | 33.98 | 34.12 | 2,742,159 | -0.56(-1.60%) |
Aug 14, 2020 | 34.14 | 34.83 | 34.04 | 34.67 | 2,921,344 | +0.29(+0.85%) |
Aug 13, 2020 | 33.80 | 34.38 | 33.65 | 34.38 | 3,428,818 | +0.12(+0.35%) |
Aug 12, 2020 | 35.47 | 35.47 | 34.01 | 34.26 | 3,532,502 | -0.37(-1.08%) |
Aug 11, 2020 | 34.85 | 35.30 | 34.51 | 34.64 | 4,351,246 | +0.51(+1.49%) |
Aug 10, 2020 | 33.41 | 34.29 | 33.40 | 34.13 | 3,406,075 | +0.87(+2.60%) |
Aug 07, 2020 | 32.02 | 33.31 | 31.99 | 33.26 | 3,253,025 | +1.01(+3.13%) |
Aug 06, 2020 | 32.14 | 32.70 | 32.03 | 32.25 | 3,607,787 | -0.13(-0.39%) |
Aug 05, 2020 | 32.15 | 32.90 | 32.12 | 32.38 | 2,965,407 | +0.45(+1.40%) |
Aug 04, 2020 | 32.11 | 32.40 | 31.89 | 31.93 | 4,525,062 | -0.27(-0.85%) |
Aug 03, 2020 | 32.41 | 32.61 | 32.10 | 32.21 | 3,225,312 | -0.19(-0.59%) |
Jul 31, 2020 | 32.01 | 32.47 | 31.91 | 32.40 | 4,835,347 | +0.25(+0.79%) |
Jul 30, 2020 | 32.44 | 32.57 | 31.84 | 32.14 | 5,023,927 | -1.10(-3.32%) |
Jul 29, 2020 | 33.10 | 33.35 | 32.51 | 33.24 | 4,287,145 | +0.19(+0.58%) |
Jul 28, 2020 | 33.04 | 33.34 | 32.87 | 33.05 | 4,242,360 | -0.13(-0.38%) |
Jul 27, 2020 | 33.32 | 33.41 | 32.81 | 33.18 | 3,635,224 | -0.31(-0.92%) |
Jul 24, 2020 | 33.83 | 34.01 | 33.42 | 33.49 | 2,444,408 | -0.20(-0.59%) |
Jul 23, 2020 | 33.27 | 33.88 | 33.21 | 33.69 | 2,785,718 | +0.30(+0.90%) |
Jul 22, 2020 | 32.90 | 33.57 | 32.79 | 33.39 | 2,364,307 | +0.14(+0.41%) |
Jul 21, 2020 | 32.90 | 33.65 | 32.90 | 33.25 | 2,946,864 | +0.48(+1.47%) |
Jul 20, 2020 | 32.74 | 32.93 | 32.37 | 32.77 | 2,728,374 | -0.22(-0.66%) |
Jul 17, 2020 | 33.09 | 33.16 | 32.54 | 32.99 | 3,075,162 | -0.14(-0.41%) |
Jul 16, 2020 | 32.81 | 33.62 | 32.71 | 33.13 | 2,409,609 | +0.08(+0.25%) |
Jul 15, 2020 | 33.17 | 33.37 | 32.63 | 33.04 | 3,878,725 | +0.57(+1.77%) |
Jul 14, 2020 | 31.77 | 32.49 | 31.50 | 32.47 | 4,569,793 | +0.70(+2.21%) |
Jul 13, 2020 | 31.96 | 32.31 | 31.60 | 31.77 | 3,422,536 | +0.01(+0.03%) |
Jul 10, 2020 | 31.09 | 31.77 | 30.98 | 31.76 | 3,054,631 | +0.82(+2.65%) |
Jul 09, 2020 | 32.11 | 32.21 | 30.80 | 30.94 | 4,179,650 | -1.30(-4.04%) |
Jul 08, 2020 | 31.72 | 32.36 | 31.58 | 32.24 | 3,387,084 | +0.71(+2.25%) |
Jul 07, 2020 | 32.45 | 32.67 | 31.50 | 31.53 | 3,830,025 | -1.28(-3.89%) |
Jul 06, 2020 | 33.00 | 33.36 | 32.50 | 32.81 | 3,658,977 | +0.69(+2.16%) |
Jul 02, 2020 | 32.99 | 33.45 | 32.01 | 32.12 | 3,376,541 | -0.12(-0.37%) |
Jul 01, 2020 | 32.75 | 33.04 | 31.86 | 32.23 | 3,463,498 | -0.58(-1.78%) |
Jun 30, 2020 | 32.11 | 32.98 | 32.07 | 32.82 | 4,137,879 | +0.55(+1.69%) |
Jun 29, 2020 | 32.04 | 32.46 | 31.59 | 32.27 | 3,007,217 | +0.68(+2.16%) |
Jun 26, 2020 | 32.21 | 32.36 | 31.24 | 31.59 | 5,352,906 | -1.05(-3.21%) |
Jun 25, 2020 | 31.77 | 32.67 | 31.55 | 32.63 | 3,076,171 | +0.60(+1.88%) |
Jun 24, 2020 | 32.75 | 32.85 | 31.86 | 32.03 | 4,435,748 | -1.11(-3.35%) |
Jun 23, 2020 | 33.76 | 33.96 | 33.11 | 33.14 | 3,469,134 | -0.06(-0.19%) |
Jun 22, 2020 | 33.14 | 33.57 | 32.78 | 33.21 | 3,878,512 | -0.13(-0.38%) |
Jun 19, 2020 | 34.50 | 34.57 | 32.94 | 33.34 | 8,416,651 | -0.46(-1.37%) |
Jun 18, 2020 | 33.13 | 34.06 | 32.90 | 33.80 | 3,112,932 | +0.29(+0.87%) |
Jun 17, 2020 | 34.22 | 34.46 | 33.47 | 33.51 | 3,768,132 | -0.51(-1.50%) |
Jun 16, 2020 | 35.33 | 35.33 | 33.52 | 34.02 | 3,787,629 | +0.21(+0.62%) |
Jun 15, 2020 | 32.27 | 34.05 | 31.98 | 33.81 | 3,591,664 | +0.44(+1.31%) |
Jun 12, 2020 | 33.86 | 33.95 | 32.50 | 33.37 | 3,584,817 | +0.89(+2.75%) |
Jun 11, 2020 | 33.70 | 34.41 | 32.46 | 32.48 | 5,909,331 | -3.12(-8.77%) |
Jun 10, 2020 | 36.34 | 36.46 | 35.37 | 35.60 | 4,205,864 | -1.01(-2.76%) |
Jun 09, 2020 | 37.17 | 37.57 | 36.58 | 36.61 | 3,536,339 | -1.73(-4.51%) |
Jun 08, 2020 | 37.60 | 38.42 | 37.42 | 38.35 | 4,428,647 | +1.43(+3.87%) |
Jun 05, 2020 | 37.91 | 38.08 | 36.77 | 36.92 | 4,335,684 | +1.09(+3.05%) |
Jun 04, 2020 | 34.61 | 35.83 | 34.24 | 35.82 | 5,113,169 | +1.02(+2.93%) |
Jun 03, 2020 | 34.81 | 35.21 | 34.61 | 34.80 | 3,998,310 | +0.88(+2.60%) |
Jun 02, 2020 | 34.01 | 34.33 | 33.70 | 33.92 | 3,128,806 | +0.25(+0.73%) |
Jun 01, 2020 | 33.21 | 33.92 | 33.02 | 33.67 | 5,509,224 | +0.46(+1.37%) |
May 29, 2020 | 32.87 | 33.46 | 32.47 | 33.22 | 19,093,150 | -0.15(-0.44%) |
May 28, 2020 | 34.12 | 34.24 | 32.97 | 33.36 | 4,505,635 | -0.49(-1.45%) |
May 27, 2020 | 34.58 | 34.58 | 33.39 | 33.85 | 4,999,876 | +0.86(+2.59%) |
May 26, 2020 | 33.02 | 33.39 | 32.41 | 33.00 | 4,153,729 | +1.39(+4.41%) |
May 22, 2020 | 31.82 | 31.82 | 31.31 | 31.61 | 3,156,518 | -0.14(-0.43%) |
May 21, 2020 | 31.52 | 31.84 | 31.41 | 31.74 | 4,859,415 | +0.05(+0.14%) |
May 20, 2020 | 31.01 | 31.97 | 30.90 | 31.70 | 5,255,508 | +1.07(+3.48%) |
May 19, 2020 | 31.12 | 31.37 | 30.34 | 30.63 | 3,449,109 | -0.77(-2.44%) |
May 18, 2020 | 31.39 | 31.73 | 31.10 | 31.40 | 4,241,895 | +1.59(+5.33%) |
May 15, 2020 | 29.22 | 29.96 | 28.79 | 29.81 | 11,139,216 | +0.21(+0.70%) |
May 14, 2020 | 28.40 | 29.62 | 27.39 | 29.60 | 5,748,084 | +0.70(+2.41%) |
May 13, 2020 | 30.09 | 30.11 | 28.75 | 28.90 | 4,875,640 | -1.50(-4.93%) |
May 12, 2020 | 32.10 | 32.17 | 30.39 | 30.40 | 4,092,806 | -1.59(-4.97%) |
May 11, 2020 | 32.24 | 32.47 | 31.60 | 31.99 | 3,251,494 | -0.77(-2.34%) |
May 08, 2020 | 33.11 | 33.31 | 32.04 | 32.76 | 2,845,348 | +0.35(+1.09%) |
May 07, 2020 | 31.50 | 32.94 | 31.48 | 32.41 | 3,295,770 | +1.44(+4.64%) |
May 06, 2020 | 32.10 | 32.50 | 30.97 | 30.97 | 4,515,134 | -1.48(-4.57%) |
May 05, 2020 | 32.40 | 33.11 | 32.40 | 32.45 | 3,787,149 | +0.15(+0.48%) |
May 04, 2020 | 32.57 | 32.62 | 31.76 | 32.30 | 3,899,035 | -0.79(-2.38%) |
May 01, 2020 | 32.79 | 33.09 | 32.50 | 33.09 | 3,791,140 | -0.56(-1.67%) |
Apr 30, 2020 | 33.56 | 35.15 | 33.28 | 33.65 | 6,202,968 | -1.76(-4.98%) |
Apr 29, 2020 | 35.33 | 35.67 | 34.61 | 35.41 | 3,321,953 | +1.26(+3.70%) |
Apr 28, 2020 | 34.81 | 35.35 | 34.03 | 34.14 | 2,706,713 | +0.47(+1.40%) |
Apr 27, 2020 | 32.83 | 33.93 | 32.83 | 33.67 | 3,630,316 | +0.89(+2.70%) |
Apr 24, 2020 | 32.14 | 33.03 | 31.83 | 32.79 | 3,854,673 | +1.13(+3.57%) |
Apr 23, 2020 | 32.33 | 32.52 | 31.61 | 31.66 | 3,549,520 | -0.39(-1.21%) |
Apr 22, 2020 | 32.03 | 32.31 | 31.62 | 32.05 | 2,616,460 | +0.79(+2.54%) |
Apr 21, 2020 | 31.56 | 32.10 | 31.11 | 31.25 | 3,744,916 | -1.41(-4.32%) |
Apr 20, 2020 | 32.08 | 33.00 | 31.64 | 32.66 | 3,739,081 | -0.30(-0.90%) |
Apr 17, 2020 | 32.73 | 33.30 | 32.14 | 32.96 | 4,270,623 | +1.30(+4.11%) |
Apr 16, 2020 | 32.26 | 32.29 | 31.40 | 31.66 | 3,184,809 | -0.64(-1.99%) |
Apr 15, 2020 | 32.70 | 33.00 | 31.92 | 32.30 | 4,083,672 | -1.83(-5.37%) |
Apr 14, 2020 | 34.36 | 34.74 | 33.78 | 34.13 | 3,705,542 | +0.45(+1.34%) |
Apr 13, 2020 | 34.47 | 34.47 | 33.00 | 33.68 | 3,130,355 | -0.72(-2.10%) |
Apr 09, 2020 | 34.78 | 35.98 | 33.91 | 34.40 | 7,820,473 | +0.28(+0.82%) |
Apr 08, 2020 | 32.53 | 34.41 | 32.30 | 34.12 | 4,756,004 | +1.86(+5.77%) |
Apr 07, 2020 | 33.60 | 34.54 | 32.21 | 32.26 | 5,119,643 | +0.44(+1.39%) |
Apr 06, 2020 | 31.20 | 32.62 | 30.79 | 31.82 | 5,839,449 | +2.54(+8.67%) |
Apr 03, 2020 | 28.29 | 29.51 | 28.28 | 29.28 | 5,191,401 | +0.52(+1.82%) |
Apr 02, 2020 | 28.58 | 29.92 | 28.10 | 28.76 | 5,415,462 | -0.06(-0.22%) |
Apr 01, 2020 | 28.97 | 29.95 | 28.05 | 28.82 | 5,796,519 | -2.11(-6.83%) |
Mar 31, 2020 | 32.29 | 32.53 | 30.77 | 30.93 | 8,097,751 | -1.82(-5.57%) |
Mar 30, 2020 | 32.19 | 33.20 | 31.17 | 32.76 | 4,777,052 | +0.78(+2.43%) |
Mar 27, 2020 | 30.88 | 33.57 | 30.48 | 31.98 | 6,732,783 | -0.33(-1.03%) |
Mar 26, 2020 | 33.61 | 37.24 | 31.42 | 32.32 | 11,887,407 | -0.87(-2.61%) |
Mar 25, 2020 | 26.61 | 34.54 | 26.37 | 33.18 | 15,972,730 | +6.88(+26.18%) |
Mar 24, 2020 | 24.85 | 26.40 | 24.10 | 26.30 | 6,669,344 | +3.09(+13.31%) |
Mar 23, 2020 | 23.88 | 24.38 | 22.70 | 23.21 | 7,666,071 | -0.94(-3.89%) |
Mar 20, 2020 | 24.68 | 26.52 | 23.70 | 24.15 | 7,732,369 | -0.15(-0.63%) |
Mar 19, 2020 | 22.74 | 25.70 | 21.86 | 24.30 | 7,937,315 | +1.47(+6.45%) |
Mar 18, 2020 | 25.17 | 25.83 | 20.84 | 22.83 | 8,293,928 | -4.41(-16.19%) |
Mar 17, 2020 | 26.66 | 27.42 | 24.40 | 27.24 | 7,843,433 | +1.05(+4.00%) |
Mar 16, 2020 | 27.19 | 29.38 | 26.04 | 26.19 | 6,618,083 | -5.15(-16.43%) |
Mar 13, 2020 | 30.30 | 31.49 | 28.15 | 31.34 | 6,908,992 | +2.95(+10.41%) |
Mar 12, 2020 | 30.19 | 31.34 | 28.38 | 28.39 | 6,704,997 | -4.99(-14.94%) |
Mar 11, 2020 | 34.25 | 34.41 | 32.82 | 33.37 | 6,534,104 | -2.06(-5.81%) |
Mar 10, 2020 | 35.27 | 35.48 | 33.62 | 35.43 | 7,705,779 | +1.47(+4.34%) |
Mar 09, 2020 | 34.33 | 36.27 | 33.20 | 33.96 | 8,712,269 | -2.88(-7.82%) |
Mar 06, 2020 | 35.89 | 37.01 | 35.48 | 36.84 | 6,984,921 | -0.72(-1.92%) |
Mar 05, 2020 | 39.04 | 39.04 | 37.21 | 37.57 | 6,170,067 | -2.68(-6.67%) |
Mar 04, 2020 | 39.92 | 40.31 | 38.96 | 40.25 | 8,768,950 | +1.10(+2.82%) |
Mar 03, 2020 | 40.68 | 41.24 | 38.92 | 39.15 | 8,108,573 | -1.77(-4.33%) |
Mar 02, 2020 | 38.96 | 40.93 | 38.78 | 40.92 | 7,270,819 | +2.20(+5.69%) |
Feb 28, 2020 | 39.13 | 39.63 | 37.87 | 38.71 | 9,900,443 | -1.40(-3.49%) |
Feb 27, 2020 | 41.35 | 41.91 | 40.10 | 40.11 | 6,898,172 | -1.94(-4.62%) |
Feb 26, 2020 | 43.41 | 43.64 | 41.65 | 42.06 | 5,857,411 | -1.04(-2.41%) |
Feb 25, 2020 | 44.54 | 44.65 | 42.92 | 43.10 | 4,442,771 | -1.38(-3.11%) |
Feb 24, 2020 | 45.66 | 45.81 | 44.44 | 44.48 | 4,516,278 | -2.08(-4.46%) |
Feb 21, 2020 | 46.33 | 46.73 | 46.19 | 46.56 | 3,295,720 | +0.04(+0.08%) |
Feb 20, 2020 | 46.51 | 46.66 | 46.20 | 46.52 | 2,904,031 | -0.05(-0.12%) |
Feb 19, 2020 | 46.91 | 46.94 | 46.57 | 46.57 | 2,385,106 | -0.30(-0.64%) |
Feb 18, 2020 | 47.34 | 47.43 | 46.75 | 46.87 | 2,446,138 | -0.59(-1.24%) |
Feb 14, 2020 | 47.18 | 47.47 | 47.09 | 47.46 | 2,307,149 | +0.31(+0.67%) |
Feb 13, 2020 | 47.10 | 47.32 | 46.84 | 47.15 | 2,858,017 | +0.05(+0.11%) |
Feb 12, 2020 | 47.65 | 47.71 | 47.07 | 47.09 | 2,753,357 | -0.49(-1.02%) |
Feb 11, 2020 | 47.53 | 47.94 | 47.48 | 47.58 | 2,255,161 | +0.18(+0.38%) |
Feb 10, 2020 | 47.48 | 47.55 | 47.13 | 47.40 | 2,413,052 | -0.17(-0.36%) |
Feb 07, 2020 | 47.37 | 47.89 | 47.33 | 47.57 | 2,605,586 | +0.17(+0.36%) |
Feb 06, 2020 | 47.85 | 47.97 | 47.14 | 47.40 | 3,872,890 | -0.49(-1.01%) |
Feb 05, 2020 | 47.32 | 47.88 | 47.11 | 47.88 | 5,485,200 | +1.00(+2.13%) |
Feb 04, 2020 | 47.18 | 47.46 | 46.88 | 46.88 | 4,100,684 | +0.14(+0.31%) |