Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 48.04 | 48.61 | 46.90 | 48.00 | 39,972,404 | -1.23(-2.49%) |
Feb 25, 2021 | 50.31 | 50.54 | 48.87 | 49.23 | 33,553,812 | -0.83(-1.66%) |
Feb 24, 2021 | 48.58 | 50.32 | 48.44 | 50.06 | 32,496,210 | +1.46(+3.00%) |
Feb 23, 2021 | 48.54 | 48.79 | 47.45 | 48.60 | 37,956,076 | +0.66(+1.38%) |
Feb 22, 2021 | 46.43 | 48.39 | 46.43 | 47.94 | 41,236,720 | +1.70(+3.69%) |
Feb 19, 2021 | 46.01 | 46.40 | 45.83 | 46.24 | 25,605,964 | +0.31(+0.67%) |
Feb 18, 2021 | 46.63 | 46.74 | 45.79 | 45.93 | 23,330,378 | -0.73(-1.57%) |
Feb 17, 2021 | 46.22 | 47.03 | 45.73 | 46.66 | 28,911,530 | +0.72(+1.56%) |
Feb 16, 2021 | 45.87 | 46.38 | 45.57 | 45.95 | 31,698,342 | +1.34(+3.01%) |
Feb 12, 2021 | 43.64 | 44.77 | 43.62 | 44.60 | 22,377,454 | +0.60(+1.36%) |
Feb 11, 2021 | 44.93 | 44.97 | 43.07 | 44.00 | 30,520,856 | -1.13(-2.50%) |
Feb 10, 2021 | 44.70 | 45.40 | 44.49 | 45.13 | 29,062,096 | +0.43(+0.97%) |
Feb 09, 2021 | 44.74 | 44.99 | 43.94 | 44.70 | 32,804,160 | -0.53(-1.17%) |
Feb 08, 2021 | 44.21 | 45.46 | 44.02 | 45.23 | 42,581,272 | +1.87(+4.30%) |
Feb 05, 2021 | 42.70 | 43.51 | 42.57 | 43.36 | 40,293,100 | +1.41(+3.35%) |
Feb 04, 2021 | 41.57 | 42.00 | 41.02 | 41.96 | 29,022,864 | +0.79(+1.92%) |
Feb 03, 2021 | 39.61 | 41.38 | 39.43 | 41.17 | 32,753,148 | +1.55(+3.92%) |
Feb 02, 2021 | 39.77 | 40.79 | 39.31 | 39.61 | 36,750,664 | +0.62(+1.58%) |
Feb 01, 2021 | 39.57 | 39.57 | 38.45 | 39.00 | 28,074,342 | +0.07(+0.18%) |
Jan 29, 2021 | 39.52 | 39.97 | 38.64 | 38.93 | 44,878,644 | -1.06(-2.65%) |
Jan 28, 2021 | 39.85 | 40.45 | 39.67 | 39.99 | 28,743,722 | +0.62(+1.57%) |
Jan 27, 2021 | 39.07 | 40.51 | 38.66 | 39.37 | 37,312,308 | -0.45(-1.13%) |
Jan 26, 2021 | 41.03 | 41.55 | 39.80 | 39.82 | 27,583,310 | -0.89(-2.20%) |
Jan 25, 2021 | 40.72 | 40.85 | 40.07 | 40.72 | 30,392,144 | -0.46(-1.12%) |
Jan 22, 2021 | 40.81 | 41.36 | 40.49 | 41.18 | 26,798,406 | -0.59(-1.41%) |
Jan 21, 2021 | 42.83 | 42.88 | 41.39 | 41.77 | 33,455,510 | -1.23(-2.87%) |
Jan 20, 2021 | 42.63 | 43.18 | 42.53 | 43.00 | 25,689,314 | +0.60(+1.41%) |
Jan 19, 2021 | 42.06 | 42.92 | 41.97 | 42.40 | 28,674,366 | +0.82(+1.98%) |
Jan 15, 2021 | 42.46 | 42.61 | 41.05 | 41.58 | 48,852,884 | -2.10(-4.81%) |
Jan 14, 2021 | 42.10 | 44.34 | 42.10 | 43.68 | 40,829,352 | +1.64(+3.90%) |
Jan 13, 2021 | 42.13 | 42.29 | 41.40 | 42.04 | 33,388,528 | +0.47(+1.13%) |
Jan 12, 2021 | 41.20 | 41.82 | 40.72 | 41.57 | 42,502,300 | +0.90(+2.22%) |
Jan 11, 2021 | 39.10 | 40.92 | 38.85 | 40.66 | 44,055,300 | +1.20(+3.04%) |
Jan 08, 2021 | 39.24 | 39.78 | 39.02 | 39.47 | 32,976,434 | +0.43(+1.11%) |
Jan 07, 2021 | 39.07 | 39.56 | 38.66 | 39.03 | 34,000,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.55 | 39.15 | 37.94 | 38.73 | 42,008,716 | +0.96(+2.55%) |
Jan 05, 2021 | 36.32 | 38.89 | 36.31 | 37.76 | 50,629,664 | +1.74(+4.82%) |
Jan 04, 2021 | 35.98 | 36.67 | 35.59 | 36.03 | 31,965,980 | +0.24(+0.68%) |
Dec 31, 2020 | 35.78 | 35.78 | 35.78 | 27,399,700 | -0.33(-0.91%) | |
Dec 30, 2020 | 35.88 | 36.83 | 35.83 | 36.11 | 27,399,700 | +0.29(+0.80%) |
Dec 29, 2020 | 36.50 | 36.57 | 35.77 | 35.83 | 23,346,420 | -0.41(-1.13%) |
Dec 28, 2020 | 36.19 | 36.94 | 36.05 | 36.24 | 27,480,876 | +0.12(+0.34%) |
Dec 24, 2020 | 36.16 | 36.33 | 35.92 | 36.11 | 9,260,015 | -0.15(-0.41%) |
Dec 23, 2020 | 36.04 | 36.80 | 35.99 | 36.26 | 21,969,294 | +0.46(+1.29%) |
Dec 22, 2020 | 36.10 | 36.38 | 35.79 | 35.80 | 25,103,548 | -0.62(-1.69%) |
Dec 21, 2020 | 35.69 | 36.53 | 35.19 | 36.42 | 32,086,592 | -0.68(-1.83%) |
Dec 18, 2020 | 37.56 | 38.01 | 36.83 | 37.10 | 53,674,104 | -0.65(-1.72%) |
Dec 17, 2020 | 38.20 | 38.23 | 37.68 | 37.75 | 24,401,860 | -0.19(-0.50%) |
Dec 16, 2020 | 37.98 | 38.29 | 37.30 | 37.94 | 39,457,460 | +0.57(+1.53%) |
Dec 15, 2020 | 36.84 | 37.52 | 36.51 | 37.36 | 31,260,718 | +0.71(+1.94%) |
Dec 14, 2020 | 38.49 | 38.60 | 36.62 | 36.65 | 35,207,384 | -1.37(-3.61%) |
Dec 11, 2020 | 37.94 | 38.13 | 37.51 | 38.02 | 29,348,680 | -0.18(-0.48%) |
Dec 10, 2020 | 37.50 | 38.61 | 37.12 | 38.21 | 43,813,104 | +1.05(+2.83%) |
Dec 09, 2020 | 37.08 | 37.96 | 36.79 | 37.16 | 43,544,812 | +0.49(+1.33%) |
Dec 08, 2020 | 35.19 | 36.97 | 35.11 | 36.67 | 37,493,424 | +1.16(+3.28%) |
Dec 07, 2020 | 35.96 | 36.06 | 35.31 | 35.51 | 28,586,024 | -0.68(-1.87%) |
Dec 04, 2020 | 35.39 | 36.25 | 35.29 | 36.18 | 33,086,324 | +1.28(+3.66%) |
Dec 03, 2020 | 34.79 | 35.27 | 34.49 | 34.91 | 31,117,034 | +0.23(+0.68%) |
Dec 02, 2020 | 33.33 | 35.09 | 33.28 | 34.67 | 33,763,916 | +1.25(+3.74%) |
Dec 01, 2020 | 33.82 | 34.42 | 33.40 | 33.42 | 37,413,276 | +0.32(+0.97%) |
Nov 30, 2020 | 34.55 | 34.62 | 32.96 | 33.10 | 52,473,964 | -1.79(-5.13%) |
Nov 27, 2020 | 35.33 | 35.54 | 34.61 | 34.89 | 17,245,928 | -0.54(-1.52%) |
Nov 25, 2020 | 36.18 | 36.21 | 35.29 | 35.43 | 32,457,970 | -1.02(-2.79%) |
Nov 24, 2020 | 35.17 | 36.53 | 34.92 | 36.44 | 54,057,728 | +2.21(+6.44%) |
Nov 23, 2020 | 32.56 | 34.23 | 32.36 | 34.24 | 33,774,852 | +2.17(+6.77%) |
Nov 20, 2020 | 32.43 | 32.48 | 31.93 | 32.07 | 21,148,058 | -0.40(-1.23%) |
Nov 19, 2020 | 32.00 | 32.56 | 31.74 | 32.47 | 30,997,512 | +0.16(+0.51%) |
Nov 18, 2020 | 33.87 | 33.97 | 32.29 | 32.30 | 35,713,812 | -1.27(-3.78%) |
Nov 17, 2020 | 32.82 | 33.61 | 32.45 | 33.57 | 30,528,376 | +0.44(+1.34%) |
Nov 16, 2020 | 32.63 | 33.14 | 32.21 | 33.13 | 44,422,972 | +1.81(+5.77%) |
Nov 13, 2020 | 30.73 | 31.47 | 30.71 | 31.32 | 33,704,428 | +0.74(+2.41%) |
Nov 12, 2020 | 31.13 | 31.50 | 30.27 | 30.58 | 35,632,204 | -1.09(-3.43%) |
Nov 11, 2020 | 32.20 | 32.23 | 31.42 | 31.67 | 39,285,508 | -0.33(-1.03%) |
Nov 10, 2020 | 32.16 | 32.49 | 31.24 | 32.00 | 56,450,492 | +0.69(+2.22%) |
Nov 09, 2020 | 30.87 | 32.22 | 30.57 | 31.31 | 90,636,840 | +3.52(+12.66%) |
Nov 06, 2020 | 28.06 | 28.53 | 27.65 | 27.79 | 40,092,044 | -0.33(-1.18%) |
Nov 05, 2020 | 28.29 | 28.75 | 28.09 | 28.12 | 36,304,132 | -0.05(-0.18%) |
Nov 04, 2020 | 28.20 | 28.94 | 27.58 | 28.17 | 41,746,352 | -0.15(-0.54%) |
Nov 03, 2020 | 29.24 | 29.24 | 28.08 | 28.32 | 43,318,856 | -0.49(-1.71%) |
Nov 02, 2020 | 28.09 | 29.21 | 27.61 | 28.81 | 47,323,180 | +1.16(+4.20%) |
Oct 30, 2020 | 27.47 | 28.09 | 27.13 | 27.65 | 56,504,068 | -0.30(-1.06%) |
Oct 29, 2020 | 26.63 | 28.08 | 26.37 | 27.95 | 45,536,768 | +1.19(+4.43%) |
Oct 28, 2020 | 27.21 | 27.45 | 26.72 | 26.76 | 49,688,392 | -1.06(-3.81%) |
Oct 27, 2020 | 28.10 | 28.14 | 27.72 | 27.82 | 31,949,344 | -0.45(-1.59%) |
Oct 26, 2020 | 28.49 | 28.63 | 27.93 | 28.27 | 36,435,328 | -0.69(-2.37%) |
Oct 23, 2020 | 29.64 | 29.74 | 28.70 | 28.96 | 32,357,488 | -0.59(-2.01%) |
Oct 22, 2020 | 28.13 | 29.64 | 27.99 | 29.55 | 37,524,456 | +1.44(+5.13%) |
Oct 21, 2020 | 28.41 | 28.50 | 28.09 | 28.11 | 33,735,556 | -0.46(-1.60%) |
Oct 20, 2020 | 28.53 | 28.76 | 28.25 | 28.57 | 27,176,106 | +0.24(+0.84%) |
Oct 19, 2020 | 28.91 | 29.14 | 28.30 | 28.33 | 27,866,972 | -0.58(-1.99%) |
Oct 16, 2020 | 29.14 | 29.36 | 28.72 | 28.91 | 26,704,238 | -0.30(-1.02%) |
Oct 15, 2020 | 28.56 | 29.21 | 28.19 | 29.20 | 27,415,320 | +0.25(+0.88%) |
Oct 14, 2020 | 28.87 | 29.52 | 28.85 | 28.95 | 20,936,942 | -0.06(-0.20%) |
Oct 13, 2020 | 29.44 | 29.56 | 28.91 | 29.01 | 24,752,934 | -0.35(-1.18%) |
Oct 12, 2020 | 29.28 | 29.44 | 29.02 | 29.36 | 21,124,548 | -0.09(-0.32%) |
Oct 09, 2020 | 30.25 | 30.47 | 29.37 | 29.45 | 34,480,320 | -0.44(-1.47%) |
Oct 08, 2020 | 28.72 | 29.96 | 28.62 | 29.89 | 40,567,408 | +1.49(+5.25%) |
Oct 07, 2020 | 28.52 | 28.60 | 28.15 | 28.40 | 28,044,654 | +0.09(+0.33%) |
Oct 06, 2020 | 28.92 | 29.18 | 28.24 | 28.30 | 31,522,828 | -0.30(-1.04%) |
Oct 05, 2020 | 28.25 | 28.61 | 28.12 | 28.60 | 27,071,524 | +0.64(+2.30%) |
Oct 02, 2020 | 27.34 | 28.27 | 27.30 | 27.96 | 38,568,728 | -0.13(-0.45%) |
Oct 01, 2020 | 28.64 | 28.91 | 27.92 | 28.08 | 43,504,908 | -1.02(-3.50%) |
Sep 30, 2020 | 29.36 | 29.60 | 28.93 | 29.10 | 26,212,256 | +0.04(+0.15%) |
Sep 29, 2020 | 29.67 | 29.76 | 28.81 | 29.06 | 24,515,534 | -0.87(-2.92%) |
Sep 28, 2020 | 29.79 | 30.43 | 29.75 | 29.93 | 27,590,370 | +0.57(+1.93%) |
Sep 25, 2020 | 28.82 | 29.62 | 28.72 | 29.36 | 27,705,902 | +0.27(+0.93%) |
Sep 24, 2020 | 29.16 | 29.52 | 28.62 | 29.09 | 31,602,608 | -0.06(-0.20%) |
Sep 23, 2020 | 30.22 | 30.34 | 29.12 | 29.15 | 36,844,948 | -0.97(-3.21%) |
Sep 22, 2020 | 30.91 | 31.23 | 30.07 | 30.12 | 32,200,970 | -0.76(-2.47%) |
Sep 21, 2020 | 30.88 | 31.12 | 30.25 | 30.88 | 41,695,216 | -0.64(-2.04%) |
Sep 18, 2020 | 31.81 | 32.06 | 31.11 | 31.53 | 55,272,368 | -0.60(-1.87%) |
Sep 17, 2020 | 31.66 | 32.20 | 31.34 | 32.13 | 29,122,988 | +0.08(+0.24%) |
Sep 16, 2020 | 30.91 | 32.34 | 30.75 | 32.05 | 36,454,812 | +1.31(+4.25%) |
Sep 15, 2020 | 31.20 | 31.69 | 30.69 | 30.75 | 27,969,410 | -0.33(-1.06%) |
Sep 14, 2020 | 31.29 | 31.37 | 30.93 | 31.08 | 30,816,896 | -0.20(-0.65%) |
Sep 11, 2020 | 31.47 | 31.63 | 30.93 | 31.28 | 31,660,772 | -0.08(-0.27%) |
Sep 10, 2020 | 32.44 | 32.53 | 31.28 | 31.36 | 40,545,060 | -0.81(-2.50%) |
Sep 09, 2020 | 32.51 | 32.92 | 32.14 | 32.17 | 30,533,864 | -0.20(-0.60%) |
Sep 08, 2020 | 32.42 | 32.79 | 31.66 | 32.36 | 45,405,056 | -0.76(-2.30%) |
Sep 04, 2020 | 33.45 | 33.73 | 32.76 | 33.13 | 29,058,404 | -0.03(-0.08%) |
Sep 03, 2020 | 33.23 | 33.93 | 32.96 | 33.15 | 33,984,408 | -0.07(-0.20%) |
Sep 02, 2020 | 33.25 | 33.67 | 33.02 | 33.22 | 31,149,942 | -0.20(-0.61%) |
Sep 01, 2020 | 33.70 | 33.70 | 33.09 | 33.42 | 26,512,928 | -0.46(-1.35%) |
Aug 31, 2020 | 34.45 | 34.52 | 33.82 | 33.88 | 29,790,794 | -0.61(-1.77%) |
Aug 28, 2020 | 33.77 | 34.69 | 33.70 | 34.49 | 39,492,060 | +0.81(+2.39%) |
Aug 27, 2020 | 33.91 | 34.16 | 33.32 | 33.69 | 37,777,804 | -0.23(-0.67%) |
Aug 26, 2020 | 34.45 | 34.61 | 33.91 | 33.92 | 31,594,342 | -0.74(-2.13%) |
Aug 25, 2020 | 35.31 | 35.65 | 34.50 | 34.65 | 36,885,208 | -1.14(-3.17%) |
Aug 24, 2020 | 34.99 | 36.04 | 34.83 | 35.79 | 21,413,962 | +1.03(+2.95%) |
Aug 21, 2020 | 35.01 | 35.04 | 34.51 | 34.76 | 30,102,654 | -0.26(-0.75%) |
Aug 20, 2020 | 35.34 | 35.50 | 35.01 | 35.03 | 18,487,126 | -0.54(-1.53%) |
Aug 19, 2020 | 35.90 | 36.15 | 35.49 | 35.57 | 17,064,716 | -0.40(-1.11%) |
Aug 18, 2020 | 36.10 | 36.61 | 35.85 | 35.97 | 15,348,946 | -0.18(-0.49%) |
Aug 17, 2020 | 36.59 | 36.59 | 36.00 | 36.15 | 18,341,652 | -0.47(-1.30%) |
Aug 14, 2020 | 36.11 | 36.69 | 35.95 | 36.62 | 16,038,422 | +0.16(+0.44%) |
Aug 13, 2020 | 36.87 | 37.19 | 36.38 | 36.46 | 20,440,620 | -0.92(-2.45%) |
Aug 12, 2020 | 37.69 | 38.10 | 36.98 | 37.37 | 26,549,616 | -0.01(-0.02%) |
Aug 11, 2020 | 37.82 | 38.59 | 37.18 | 37.38 | 34,846,384 | +0.38(+1.03%) |
Aug 10, 2020 | 36.57 | 37.08 | 36.24 | 37.00 | 29,313,122 | +0.89(+2.46%) |
Aug 07, 2020 | 35.94 | 36.18 | 35.59 | 36.11 | 22,564,814 | -0.17(-0.46%) |
Aug 06, 2020 | 36.08 | 36.49 | 35.95 | 36.28 | 17,359,480 | -0.17(-0.48%) |
Aug 05, 2020 | 36.70 | 36.83 | 36.19 | 36.45 | 20,975,914 | +0.32(+0.87%) |
Aug 04, 2020 | 35.20 | 36.24 | 35.11 | 36.14 | 21,316,892 | +1.01(+2.89%) |
Aug 03, 2020 | 34.96 | 35.33 | 34.47 | 35.12 | 27,711,664 | +0.14(+0.40%) |
Jul 31, 2020 | 34.22 | 35.06 | 34.01 | 34.98 | 38,642,360 | +0.17(+0.50%) |
Jul 30, 2020 | 35.85 | 35.90 | 34.77 | 34.81 | 35,949,860 | -1.80(-4.91%) |
Jul 29, 2020 | 36.34 | 36.65 | 36.03 | 36.60 | 17,007,304 | +0.40(+1.10%) |
Jul 28, 2020 | 36.50 | 36.78 | 36.13 | 36.20 | 23,082,256 | -0.43(-1.18%) |
Jul 27, 2020 | 35.94 | 36.65 | 35.72 | 36.63 | 22,306,754 | +0.53(+1.47%) |
Jul 24, 2020 | 36.48 | 36.93 | 35.90 | 36.10 | 19,746,784 | -0.22(-0.62%) |
Jul 23, 2020 | 36.08 | 36.43 | 35.76 | 36.33 | 21,573,290 | +0.07(+0.21%) |
Jul 22, 2020 | 36.70 | 36.70 | 36.05 | 36.25 | 25,670,262 | -0.86(-2.33%) |
Jul 21, 2020 | 35.87 | 37.57 | 35.84 | 37.12 | 34,675,684 | +1.79(+5.06%) |
Jul 20, 2020 | 35.92 | 36.17 | 35.30 | 35.33 | 22,304,842 | -0.85(-2.34%) |
Jul 17, 2020 | 36.85 | 37.15 | 36.07 | 36.18 | 21,610,994 | -0.63(-1.72%) |
Jul 16, 2020 | 36.83 | 37.25 | 36.40 | 36.81 | 17,650,048 | -0.29(-0.78%) |
Jul 15, 2020 | 37.43 | 37.48 | 36.75 | 37.10 | 20,846,730 | +0.47(+1.27%) |
Jul 14, 2020 | 35.35 | 36.73 | 35.13 | 36.63 | 25,727,614 | +1.17(+3.31%) |
Jul 13, 2020 | 35.73 | 35.99 | 35.10 | 35.46 | 24,089,284 | +0.01(+0.02%) |
Jul 10, 2020 | 34.18 | 35.50 | 34.17 | 35.45 | 22,796,982 | +1.07(+3.12%) |
Jul 09, 2020 | 35.66 | 35.83 | 34.32 | 34.38 | 31,111,172 | -1.50(-4.17%) |
Jul 08, 2020 | 35.87 | 36.52 | 35.61 | 35.88 | 21,993,846 | -0.07(-0.19%) |
Jul 07, 2020 | 36.49 | 36.58 | 35.84 | 35.95 | 20,932,944 | -0.96(-2.59%) |
Jul 06, 2020 | 37.13 | 37.47 | 36.44 | 36.90 | 27,281,676 | +0.26(+0.70%) |
Jul 02, 2020 | 37.09 | 37.56 | 36.52 | 36.64 | 21,913,536 | +0.31(+0.85%) |
Jul 01, 2020 | 36.98 | 37.72 | 36.30 | 36.34 | 20,792,100 | -0.84(-2.26%) |
Jun 30, 2020 | 36.10 | 37.38 | 35.88 | 37.18 | 26,642,882 | +0.33(+0.90%) |
Jun 29, 2020 | 36.42 | 37.06 | 36.19 | 36.84 | 20,507,972 | +0.58(+1.60%) |
Jun 26, 2020 | 37.31 | 37.36 | 36.16 | 36.26 | 37,915,176 | -1.29(-3.43%) |
Jun 25, 2020 | 36.62 | 37.61 | 36.32 | 37.55 | 23,278,402 | +0.56(+1.51%) |
Jun 24, 2020 | 38.16 | 38.21 | 36.78 | 36.99 | 33,217,772 | -1.83(-4.71%) |
Jun 23, 2020 | 38.99 | 39.25 | 38.66 | 38.82 | 22,751,626 | +0.23(+0.60%) |
Jun 22, 2020 | 37.98 | 38.61 | 37.74 | 38.59 | 21,096,610 | +0.37(+0.96%) |
Jun 19, 2020 | 40.08 | 40.12 | 38.22 | 38.22 | 58,824,128 | -0.78(-2.00%) |
Jun 18, 2020 | 38.33 | 39.34 | 38.05 | 39.00 | 25,810,584 | +0.24(+0.62%) |
Jun 17, 2020 | 39.90 | 40.01 | 38.74 | 38.76 | 23,171,524 | -1.31(-3.26%) |
Jun 16, 2020 | 41.21 | 41.36 | 39.27 | 40.07 | 31,506,468 | +0.88(+2.25%) |
Jun 15, 2020 | 37.70 | 39.70 | 37.20 | 39.19 | 33,585,352 | -0.02(-0.06%) |
Jun 12, 2020 | 39.94 | 40.42 | 38.16 | 39.21 | 37,265,100 | +0.82(+2.14%) |
Jun 11, 2020 | 39.51 | 40.60 | 38.32 | 38.39 | 47,116,184 | -3.72(-8.83%) |
Jun 10, 2020 | 44.47 | 44.47 | 42.06 | 42.10 | 37,456,716 | -2.39(-5.36%) |
Jun 09, 2020 | 43.96 | 44.86 | 43.60 | 44.49 | 32,808,222 | -1.01(-2.23%) |
Jun 08, 2020 | 45.49 | 46.02 | 44.44 | 45.50 | 40,370,228 | +1.38(+3.13%) |
Jun 05, 2020 | 42.94 | 44.43 | 42.89 | 44.12 | 49,716,596 | +3.31(+8.11%) |
Jun 04, 2020 | 40.63 | 40.86 | 40.03 | 40.82 | 22,527,868 | -0.12(-0.28%) |
Jun 03, 2020 | 39.90 | 41.07 | 39.86 | 40.93 | 28,155,278 | +1.60(+4.08%) |
Jun 02, 2020 | 38.95 | 39.44 | 38.86 | 39.33 | 26,843,768 | +0.86(+2.23%) |
Jun 01, 2020 | 37.67 | 38.61 | 37.24 | 38.47 | 22,897,270 | +0.67(+1.78%) |
May 29, 2020 | 37.26 | 37.98 | 36.88 | 37.80 | 31,139,802 | +0.36(+0.95%) |
May 28, 2020 | 38.60 | 38.62 | 37.35 | 37.44 | 23,698,016 | -1.00(-2.60%) |
May 27, 2020 | 38.79 | 39.19 | 37.74 | 38.44 | 25,000,942 | +0.27(+0.72%) |
May 26, 2020 | 38.02 | 38.49 | 37.80 | 38.16 | 24,483,708 | +1.09(+2.94%) |
May 22, 2020 | 36.78 | 37.13 | 36.12 | 37.08 | 18,533,128 | +0.03(+0.09%) |
May 21, 2020 | 37.77 | 38.06 | 36.90 | 37.04 | 23,005,432 | -0.67(-1.79%) |
May 20, 2020 | 37.09 | 37.89 | 37.05 | 37.72 | 23,276,106 | +1.19(+3.25%) |
May 19, 2020 | 37.87 | 38.76 | 36.52 | 36.53 | 26,183,812 | -1.16(-3.09%) |
May 18, 2020 | 36.91 | 37.89 | 36.63 | 37.69 | 38,541,692 | +2.78(+7.95%) |
May 15, 2020 | 35.23 | 35.75 | 34.79 | 34.91 | 27,000,812 | -0.25(-0.71%) |
May 14, 2020 | 34.14 | 35.37 | 33.42 | 35.16 | 29,896,028 | +0.31(+0.88%) |
May 13, 2020 | 36.36 | 36.47 | 34.58 | 34.86 | 37,025,912 | -1.82(-4.96%) |
May 12, 2020 | 37.76 | 37.97 | 36.68 | 36.68 | 30,585,426 | -0.62(-1.67%) |
May 11, 2020 | 37.60 | 37.68 | 37.11 | 37.30 | 27,272,192 | -0.36(-0.95%) |
May 08, 2020 | 36.95 | 37.69 | 36.68 | 37.66 | 24,523,892 | +1.58(+4.39%) |
May 07, 2020 | 36.66 | 36.92 | 35.86 | 36.08 | 27,163,346 | +0.20(+0.57%) |
May 06, 2020 | 36.64 | 36.92 | 35.80 | 35.87 | 27,783,576 | -0.68(-1.87%) |
May 05, 2020 | 37.72 | 38.45 | 36.42 | 36.56 | 35,873,044 | -0.04(-0.11%) |
May 04, 2020 | 34.67 | 36.65 | 34.43 | 36.60 | 33,674,516 | +1.42(+4.03%) |
May 01, 2020 | 37.21 | 37.83 | 35.07 | 35.18 | 43,409,252 | -2.72(-7.17%) |
Apr 30, 2020 | 38.88 | 38.88 | 37.32 | 37.90 | 45,426,312 | -0.81(-2.09%) |
Apr 29, 2020 | 37.72 | 38.82 | 37.64 | 38.70 | 36,148,300 | +2.03(+5.54%) |
Apr 28, 2020 | 36.18 | 37.01 | 35.97 | 36.67 | 32,533,384 | +0.84(+2.34%) |
Apr 27, 2020 | 35.55 | 36.14 | 34.44 | 35.83 | 34,653,288 | +0.17(+0.48%) |
Apr 24, 2020 | 36.21 | 36.61 | 35.17 | 35.66 | 35,153,608 | +0.23(+0.64%) |
Apr 23, 2020 | 35.17 | 36.42 | 34.91 | 35.43 | 43,237,616 | +1.08(+3.13%) |
Apr 22, 2020 | 34.74 | 35.01 | 34.14 | 34.36 | 33,207,830 | +0.95(+2.86%) |
Apr 21, 2020 | 32.95 | 34.36 | 32.32 | 33.40 | 54,410,716 | -0.18(-0.53%) |
Apr 20, 2020 | 33.23 | 34.85 | 33.06 | 33.58 | 48,125,548 | -1.66(-4.72%) |
Apr 17, 2020 | 32.52 | 35.33 | 32.51 | 35.24 | 50,067,676 | +3.32(+10.40%) |
Apr 16, 2020 | 33.01 | 33.01 | 31.75 | 31.93 | 37,863,512 | -1.08(-3.29%) |
Apr 15, 2020 | 33.48 | 33.48 | 32.11 | 33.01 | 40,606,776 | -1.59(-4.60%) |
Apr 14, 2020 | 35.07 | 35.68 | 34.18 | 34.60 | 37,719,664 | -0.27(-0.77%) |
Apr 13, 2020 | 36.25 | 36.44 | 34.23 | 34.87 | 36,326,652 | -0.30(-0.86%) |
Apr 09, 2020 | 37.07 | 38.09 | 34.04 | 35.17 | 73,831,528 | -0.59(-1.64%) |
Apr 08, 2020 | 34.21 | 35.91 | 33.82 | 35.76 | 40,832,720 | +2.13(+6.33%) |
Apr 07, 2020 | 34.98 | 35.32 | 33.57 | 33.63 | 59,968,228 | +0.63(+1.90%) |
Apr 06, 2020 | 32.52 | 33.30 | 31.99 | 33.00 | 50,628,564 | +1.03(+3.21%) |
Apr 03, 2020 | 33.80 | 34.40 | 31.41 | 31.97 | 59,383,072 | -0.97(-2.95%) |
Apr 02, 2020 | 31.59 | 34.22 | 30.91 | 32.95 | 76,012,112 | +2.34(+7.65%) |
Apr 01, 2020 | 30.06 | 31.56 | 29.63 | 30.60 | 44,189,904 | -0.36(-1.16%) |
Mar 31, 2020 | 31.27 | 32.17 | 30.47 | 30.96 | 50,854,292 | +0.38(+1.25%) |
Mar 30, 2020 | 29.54 | 31.11 | 29.24 | 30.58 | 56,201,180 | +0.45(+1.49%) |
Mar 27, 2020 | 30.28 | 30.73 | 29.52 | 30.13 | 63,224,864 | -1.52(-4.82%) |
Mar 26, 2020 | 30.58 | 32.26 | 29.94 | 31.66 | 57,323,968 | +1.25(+4.10%) |
Mar 25, 2020 | 29.77 | 31.47 | 28.69 | 30.41 | 69,380,216 | +1.51(+5.22%) |
Mar 24, 2020 | 28.07 | 29.50 | 27.18 | 28.90 | 75,799,408 | +3.25(+12.69%) |
Mar 23, 2020 | 26.53 | 26.67 | 24.55 | 25.65 | 69,821,416 | -1.05(-3.94%) |
Mar 20, 2020 | 28.41 | 28.69 | 25.74 | 26.70 | 93,852,416 | -1.38(-4.91%) |
Mar 19, 2020 | 27.51 | 28.46 | 26.38 | 28.08 | 60,582,376 | +1.07(+3.96%) |
Mar 18, 2020 | 28.17 | 29.94 | 25.47 | 27.01 | 66,189,384 | -3.01(-10.02%) |
Mar 17, 2020 | 28.71 | 30.48 | 27.89 | 30.02 | 50,514,616 | +1.89(+6.73%) |
Mar 16, 2020 | 28.05 | 30.89 | 27.11 | 28.13 | 59,979,884 | -2.96(-9.52%) |
Mar 13, 2020 | 32.63 | 32.73 | 28.54 | 31.09 | 97,968,904 | +0.77(+2.53%) |
Mar 12, 2020 | 32.54 | 33.15 | 30.17 | 30.32 | 80,389,816 | -3.91(-11.43%) |
Mar 11, 2020 | 34.57 | 35.46 | 34.05 | 34.23 | 63,766,908 | -1.17(-3.29%) |
Mar 10, 2020 | 37.65 | 37.72 | 33.80 | 35.40 | 74,024,896 | +1.26(+3.70%) |
Mar 09, 2020 | 34.01 | 36.35 | 33.27 | 34.14 | 89,363,328 | -4.75(-12.22%) |
Mar 06, 2020 | 39.83 | 39.97 | 38.49 | 38.89 | 68,230,392 | -1.97(-4.83%) |
Mar 05, 2020 | 41.12 | 41.34 | 39.99 | 40.86 | 50,000,936 | -1.88(-4.41%) |
Mar 04, 2020 | 42.59 | 42.80 | 41.69 | 42.75 | 29,521,984 | +0.91(+2.18%) |
Mar 03, 2020 | 43.99 | 44.16 | 41.57 | 41.83 | 62,009,916 | -2.10(-4.79%) |