Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 35.07 | 35.07 | 35.07 | 2,722,620 | +0.32(+0.91%) | |
Dec 30, 2020 | 34.38 | 35.24 | 34.37 | 34.76 | 2,722,620 | +0.33(+0.97%) |
Dec 29, 2020 | 34.61 | 34.68 | 34.20 | 34.42 | 4,368,820 | +0.08(+0.24%) |
Dec 28, 2020 | 34.79 | 35.22 | 34.30 | 34.34 | 4,142,180 | -0.28(-0.80%) |
Dec 24, 2020 | 34.72 | 34.74 | 34.25 | 34.62 | 1,742,011 | -0.06(-0.19%) |
Dec 23, 2020 | 34.51 | 35.24 | 34.50 | 34.68 | 4,199,583 | +0.59(+1.74%) |
Dec 22, 2020 | 34.80 | 34.85 | 34.06 | 34.09 | 5,801,189 | -0.53(-1.53%) |
Dec 21, 2020 | 34.43 | 34.90 | 34.07 | 34.62 | 5,766,048 | -0.10(-0.29%) |
Dec 18, 2020 | 35.39 | 35.63 | 34.25 | 34.72 | 10,031,299 | -0.69(-1.96%) |
Dec 17, 2020 | 35.50 | 35.53 | 35.05 | 35.42 | 5,649,000 | -0.08(-0.23%) |
Dec 16, 2020 | 35.91 | 35.92 | 35.28 | 35.50 | 3,984,468 | -0.20(-0.57%) |
Dec 15, 2020 | 35.65 | 36.01 | 34.88 | 35.70 | 3,554,266 | +0.35(+1.00%) |
Dec 14, 2020 | 36.41 | 36.47 | 35.28 | 35.35 | 4,255,156 | -0.58(-1.62%) |
Dec 11, 2020 | 35.97 | 36.29 | 35.72 | 35.94 | 5,720,312 | -0.56(-1.52%) |
Dec 10, 2020 | 36.10 | 36.70 | 35.89 | 36.49 | 5,131,322 | -0.21(-0.58%) |
Dec 09, 2020 | 36.67 | 37.02 | 36.35 | 36.70 | 5,863,776 | +0.39(+1.06%) |
Dec 08, 2020 | 36.10 | 36.71 | 36.00 | 36.32 | 3,615,728 | -0.25(-0.68%) |
Dec 07, 2020 | 37.01 | 37.07 | 36.36 | 36.56 | 4,864,716 | -0.83(-2.21%) |
Dec 04, 2020 | 36.99 | 37.50 | 36.90 | 37.39 | 5,003,400 | +0.78(+2.13%) |
Dec 03, 2020 | 36.45 | 37.01 | 36.32 | 36.61 | 4,984,484 | +0.10(+0.28%) |
Dec 02, 2020 | 35.65 | 36.65 | 35.62 | 36.51 | 5,630,756 | +0.39(+1.07%) |
Dec 01, 2020 | 36.30 | 36.56 | 35.91 | 36.12 | 6,796,695 | +0.80(+2.26%) |
Nov 30, 2020 | 35.93 | 36.40 | 35.29 | 35.32 | 6,992,578 | -1.17(-3.20%) |
Nov 27, 2020 | 36.71 | 36.90 | 36.25 | 36.49 | 2,227,361 | -0.38(-1.02%) |
Nov 25, 2020 | 37.01 | 37.22 | 36.49 | 36.87 | 4,147,301 | -0.79(-2.10%) |
Nov 24, 2020 | 37.48 | 38.20 | 37.01 | 37.66 | 6,548,666 | +1.11(+3.04%) |
Nov 23, 2020 | 36.19 | 36.71 | 35.66 | 36.55 | 5,179,485 | +1.07(+3.00%) |
Nov 20, 2020 | 35.52 | 35.71 | 34.92 | 35.48 | 6,064,411 | +0.06(+0.18%) |
Nov 19, 2020 | 34.91 | 35.47 | 34.43 | 35.42 | 4,595,446 | -0.01(-0.03%) |
Nov 18, 2020 | 35.15 | 36.17 | 34.95 | 35.42 | 6,817,655 | +0.12(+0.34%) |
Nov 17, 2020 | 34.77 | 35.56 | 34.61 | 35.31 | 5,035,101 | -0.06(-0.18%) |
Nov 16, 2020 | 35.46 | 35.54 | 34.85 | 35.37 | 6,546,043 | +1.08(+3.13%) |
Nov 13, 2020 | 33.50 | 34.38 | 33.35 | 34.29 | 5,526,941 | +1.16(+3.49%) |
Nov 12, 2020 | 34.03 | 34.03 | 32.67 | 33.14 | 7,451,127 | -1.19(-3.45%) |
Nov 11, 2020 | 34.79 | 34.84 | 33.76 | 34.32 | 7,846,130 | -0.81(-2.30%) |
Nov 10, 2020 | 34.82 | 35.47 | 34.22 | 35.13 | 11,114,720 | +0.65(+1.89%) |
Nov 09, 2020 | 33.93 | 35.50 | 33.55 | 34.48 | 14,991,546 | +4.01(+13.15%) |
Nov 06, 2020 | 31.28 | 32.62 | 30.10 | 30.47 | 9,064,733 | -0.25(-0.81%) |
Nov 05, 2020 | 29.25 | 30.88 | 29.24 | 30.72 | 7,037,652 | +1.69(+5.82%) |
Nov 04, 2020 | 29.71 | 29.97 | 28.74 | 29.03 | 5,901,748 | -1.19(-3.95%) |
Nov 03, 2020 | 30.28 | 30.50 | 30.06 | 30.22 | 7,800,400 | +0.40(+1.36%) |
Nov 02, 2020 | 29.64 | 30.09 | 29.31 | 29.82 | 7,920,808 | +0.88(+3.05%) |
Oct 30, 2020 | 28.56 | 29.19 | 28.28 | 28.94 | 6,936,181 | +0.18(+0.64%) |
Oct 29, 2020 | 27.57 | 28.87 | 27.30 | 28.75 | 8,092,526 | +0.97(+3.51%) |
Oct 28, 2020 | 27.95 | 28.46 | 27.47 | 27.78 | 8,846,417 | -0.85(-2.98%) |
Oct 27, 2020 | 30.58 | 30.59 | 28.62 | 28.63 | 13,129,702 | -0.09(-0.32%) |
Oct 26, 2020 | 29.29 | 29.32 | 28.25 | 28.73 | 6,543,122 | -1.03(-3.46%) |
Oct 23, 2020 | 29.77 | 29.99 | 29.18 | 29.76 | 4,761,599 | +0.34(+1.16%) |
Oct 22, 2020 | 28.98 | 29.54 | 28.69 | 29.42 | 5,889,461 | +0.31(+1.07%) |
Oct 21, 2020 | 28.10 | 29.26 | 28.03 | 29.10 | 7,475,520 | +0.94(+3.33%) |
Oct 20, 2020 | 27.98 | 28.70 | 27.94 | 28.17 | 5,965,096 | +0.51(+1.86%) |
Oct 19, 2020 | 27.94 | 28.33 | 27.59 | 27.65 | 5,903,484 | -0.18(-0.66%) |
Oct 16, 2020 | 27.58 | 28.17 | 27.30 | 27.83 | 5,325,621 | +0.30(+1.10%) |
Oct 15, 2020 | 26.80 | 27.55 | 26.76 | 27.53 | 3,868,128 | +0.28(+1.05%) |
Oct 14, 2020 | 27.38 | 27.90 | 27.14 | 27.25 | 7,613,400 | -0.16(-0.57%) |
Oct 13, 2020 | 27.72 | 27.83 | 27.10 | 27.40 | 8,242,194 | -0.59(-2.10%) |
Oct 12, 2020 | 27.45 | 28.15 | 27.35 | 27.99 | 8,391,862 | +0.47(+1.70%) |
Oct 09, 2020 | 27.96 | 28.09 | 27.34 | 27.52 | 8,769,173 | -0.28(-1.02%) |
Oct 08, 2020 | 27.39 | 28.01 | 26.97 | 27.81 | 6,105,797 | +0.64(+2.37%) |
Oct 07, 2020 | 26.91 | 27.27 | 26.60 | 27.16 | 5,415,297 | +0.53(+2.00%) |
Oct 06, 2020 | 27.02 | 27.55 | 26.58 | 26.63 | 8,881,474 | -0.06(-0.24%) |
Oct 05, 2020 | 26.44 | 27.04 | 26.26 | 26.70 | 5,795,923 | +0.76(+2.94%) |
Oct 02, 2020 | 24.99 | 26.17 | 24.88 | 25.93 | 4,960,307 | +0.46(+1.80%) |
Oct 01, 2020 | 25.33 | 25.74 | 25.09 | 25.47 | 5,610,337 | +0.17(+0.69%) |
Sep 30, 2020 | 25.20 | 25.68 | 25.04 | 25.30 | 5,809,321 | +0.22(+0.88%) |
Sep 29, 2020 | 25.31 | 25.40 | 24.77 | 25.08 | 4,659,837 | -0.31(-1.23%) |
Sep 28, 2020 | 25.42 | 25.76 | 25.20 | 25.39 | 8,281,630 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.95 | 24.00 | 24.88 | 5,318,004 | +0.54(+2.23%) |
Sep 24, 2020 | 24.26 | 24.89 | 23.50 | 24.33 | 6,185,850 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.84 | 24.26 | 24.29 | 7,602,051 | -0.84(-3.33%) |
Sep 22, 2020 | 24.77 | 25.47 | 24.67 | 25.12 | 10,942,279 | +0.33(+1.33%) |
Sep 21, 2020 | 24.94 | 25.19 | 24.36 | 24.79 | 12,919,707 | -0.93(-3.61%) |
Sep 18, 2020 | 26.19 | 26.64 | 25.66 | 25.72 | 14,611,915 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.29 | 26.37 | 12,427,604 | -0.98(-3.59%) |
Sep 16, 2020 | 26.43 | 27.62 | 26.27 | 27.36 | 11,750,920 | +1.07(+4.05%) |
Sep 15, 2020 | 26.68 | 27.09 | 26.28 | 26.29 | 7,084,179 | -0.43(-1.60%) |
Sep 14, 2020 | 26.15 | 26.90 | 25.99 | 26.72 | 6,883,164 | +0.91(+3.52%) |
Sep 11, 2020 | 25.65 | 26.16 | 25.51 | 25.81 | 9,344,383 | +0.22(+0.85%) |
Sep 10, 2020 | 26.60 | 26.88 | 25.47 | 25.59 | 8,531,910 | -0.90(-3.40%) |
Sep 09, 2020 | 26.50 | 26.58 | 25.84 | 26.49 | 8,178,416 | +0.24(+0.90%) |
Sep 08, 2020 | 26.70 | 26.85 | 25.96 | 26.25 | 7,839,573 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.58 | 27.08 | 6,363,762 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.14 | 26.56 | 26.72 | 7,706,450 | -0.39(-1.44%) |
Sep 02, 2020 | 26.60 | 27.14 | 26.11 | 27.11 | 7,189,499 | +0.62(+2.33%) |
Sep 01, 2020 | 26.24 | 26.68 | 26.05 | 26.49 | 5,425,453 | +0.01(+0.03%) |
Aug 31, 2020 | 26.58 | 26.65 | 26.09 | 26.48 | 8,296,615 | -0.21(-0.78%) |
Aug 28, 2020 | 27.37 | 27.37 | 26.56 | 26.69 | 6,642,600 | -0.28(-1.04%) |
Aug 27, 2020 | 26.45 | 27.31 | 26.44 | 26.97 | 5,472,971 | +0.56(+2.13%) |
Aug 26, 2020 | 26.77 | 26.82 | 26.12 | 26.41 | 4,114,160 | -0.42(-1.56%) |
Aug 25, 2020 | 27.25 | 27.44 | 26.59 | 26.83 | 4,549,572 | -0.03(-0.10%) |
Aug 24, 2020 | 25.92 | 26.87 | 25.70 | 26.85 | 6,064,128 | +1.16(+4.53%) |
Aug 21, 2020 | 26.45 | 26.60 | 25.65 | 25.69 | 8,106,006 | -0.78(-2.95%) |
Aug 20, 2020 | 26.69 | 26.93 | 26.43 | 26.47 | 5,170,896 | -0.66(-2.44%) |
Aug 19, 2020 | 26.81 | 27.31 | 26.64 | 27.14 | 5,359,097 | +0.25(+0.95%) |
Aug 18, 2020 | 27.32 | 27.44 | 26.80 | 26.88 | 8,671,326 | -0.35(-1.27%) |
Aug 17, 2020 | 28.07 | 28.08 | 27.13 | 27.23 | 6,208,931 | -0.94(-3.32%) |
Aug 14, 2020 | 27.61 | 28.55 | 27.47 | 28.16 | 5,350,965 | +0.25(+0.91%) |
Aug 13, 2020 | 27.73 | 28.11 | 27.37 | 27.91 | 6,879,683 | -0.21(-0.74%) |
Aug 12, 2020 | 29.55 | 29.67 | 27.80 | 28.12 | 7,377,229 | -0.95(-3.25%) |
Aug 11, 2020 | 29.66 | 29.90 | 28.85 | 29.06 | 7,010,318 | +0.47(+1.65%) |
Aug 10, 2020 | 28.17 | 28.78 | 28.15 | 28.59 | 5,057,822 | +0.73(+2.61%) |
Aug 07, 2020 | 26.51 | 27.87 | 26.33 | 27.86 | 6,618,942 | +1.22(+4.57%) |
Aug 06, 2020 | 27.63 | 28.08 | 26.61 | 26.65 | 10,078,618 | -0.78(-2.85%) |
Aug 05, 2020 | 27.26 | 27.77 | 27.09 | 27.43 | 8,124,596 | +0.42(+1.55%) |
Aug 04, 2020 | 28.23 | 28.45 | 26.77 | 27.01 | 19,195,140 | -2.20(-7.53%) |
Aug 03, 2020 | 29.27 | 29.71 | 29.11 | 29.21 | 6,418,939 | +0.00(+0.00%) |
Jul 31, 2020 | 28.82 | 29.22 | 28.54 | 29.21 | 6,872,141 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.04 | 28.24 | 28.88 | 7,785,374 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.93 | 28.06 | 29.69 | 11,108,086 | +1.56(+5.56%) |
Jul 28, 2020 | 27.81 | 28.42 | 27.62 | 28.13 | 5,744,663 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.31 | 27.63 | 28.04 | 5,660,041 | -0.42(-1.47%) |
Jul 24, 2020 | 28.98 | 29.13 | 28.35 | 28.45 | 4,358,416 | -0.51(-1.76%) |
Jul 23, 2020 | 29.04 | 29.43 | 28.77 | 28.96 | 5,463,432 | -0.29(-0.99%) |
Jul 22, 2020 | 28.70 | 29.35 | 28.55 | 29.25 | 6,304,670 | +0.21(+0.72%) |
Jul 21, 2020 | 28.83 | 29.38 | 28.59 | 29.04 | 5,082,295 | +0.50(+1.75%) |
Jul 20, 2020 | 29.07 | 29.10 | 28.54 | 28.54 | 4,802,500 | -0.65(-2.21%) |
Jul 17, 2020 | 29.73 | 29.86 | 28.87 | 29.19 | 4,772,051 | -0.40(-1.35%) |
Jul 16, 2020 | 28.49 | 30.03 | 28.34 | 29.59 | 7,541,890 | +0.72(+2.49%) |
Jul 15, 2020 | 28.83 | 29.10 | 28.25 | 28.87 | 7,496,720 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.01 | 26.70 | 27.98 | 6,046,051 | +0.97(+3.60%) |
Jul 13, 2020 | 27.54 | 27.87 | 26.90 | 27.01 | 6,742,852 | -0.35(-1.26%) |
Jul 10, 2020 | 25.65 | 27.38 | 25.50 | 27.35 | 8,190,736 | +1.91(+7.50%) |
Jul 09, 2020 | 27.00 | 27.06 | 25.43 | 25.45 | 8,095,100 | -1.68(-6.20%) |
Jul 08, 2020 | 26.22 | 27.21 | 26.19 | 27.13 | 8,503,307 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.51 | 8,156,653 | -1.43(-5.11%) |
Jul 06, 2020 | 28.13 | 28.73 | 27.69 | 27.94 | 6,748,076 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.19 | 8,656,640 | +0.31(+1.15%) |
Jul 01, 2020 | 28.18 | 28.69 | 26.80 | 26.88 | 7,684,792 | -1.45(-5.13%) |
Jun 30, 2020 | 27.67 | 28.53 | 27.53 | 28.34 | 5,128,737 | +0.45(+1.63%) |
Jun 29, 2020 | 27.49 | 28.07 | 27.15 | 27.88 | 6,035,567 | +0.88(+3.26%) |
Jun 26, 2020 | 27.92 | 28.06 | 26.80 | 27.00 | 8,810,145 | -1.41(-4.96%) |
Jun 25, 2020 | 27.26 | 28.48 | 27.09 | 28.41 | 6,360,803 | +0.87(+3.17%) |
Jun 24, 2020 | 28.54 | 28.75 | 27.36 | 27.54 | 6,558,405 | -1.59(-5.46%) |
Jun 23, 2020 | 29.52 | 29.74 | 29.01 | 29.13 | 3,656,506 | +0.24(+0.82%) |
Jun 22, 2020 | 28.66 | 29.13 | 28.24 | 28.89 | 4,352,585 | -0.02(-0.06%) |
Jun 19, 2020 | 30.32 | 30.32 | 28.78 | 28.91 | 8,557,055 | -0.60(-2.03%) |
Jun 18, 2020 | 28.96 | 29.99 | 28.66 | 29.51 | 4,473,308 | +0.17(+0.59%) |
Jun 17, 2020 | 30.04 | 30.29 | 29.21 | 29.34 | 6,562,465 | -0.92(-3.03%) |
Jun 16, 2020 | 32.25 | 32.26 | 29.75 | 30.25 | 8,136,243 | +0.09(+0.30%) |
Jun 15, 2020 | 28.44 | 30.51 | 28.28 | 30.16 | 7,646,143 | +0.14(+0.45%) |
Jun 12, 2020 | 30.44 | 30.52 | 28.39 | 30.03 | 8,241,904 | +1.59(+5.59%) |
Jun 11, 2020 | 29.24 | 30.47 | 28.16 | 28.44 | 10,258,352 | -3.19(-10.10%) |
Jun 10, 2020 | 33.51 | 33.55 | 31.62 | 31.63 | 9,525,510 | -2.32(-6.84%) |
Jun 09, 2020 | 34.18 | 34.50 | 33.13 | 33.95 | 7,834,322 | -1.53(-4.31%) |
Jun 08, 2020 | 33.56 | 35.54 | 33.56 | 35.48 | 11,779,013 | +2.77(+8.47%) |
Jun 05, 2020 | 34.80 | 35.06 | 32.55 | 32.71 | 11,619,988 | +1.03(+3.27%) |
Jun 04, 2020 | 29.59 | 31.68 | 29.31 | 31.67 | 9,380,437 | +1.76(+5.89%) |
Jun 03, 2020 | 29.26 | 30.10 | 29.02 | 29.91 | 6,934,619 | +1.58(+5.59%) |
Jun 02, 2020 | 27.72 | 28.57 | 27.44 | 28.33 | 7,412,279 | +0.85(+3.08%) |
Jun 01, 2020 | 27.09 | 27.86 | 26.77 | 27.48 | 4,781,608 | +0.44(+1.63%) |
May 29, 2020 | 27.40 | 27.92 | 26.96 | 27.04 | 9,743,537 | -0.95(-3.41%) |
May 28, 2020 | 28.76 | 28.96 | 27.72 | 27.99 | 6,459,077 | -0.35(-1.24%) |
May 27, 2020 | 29.33 | 29.65 | 28.08 | 28.35 | 9,323,664 | +0.45(+1.61%) |
May 26, 2020 | 27.24 | 28.55 | 27.24 | 27.90 | 9,294,847 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.06 | 25.37 | 25.99 | 4,144,087 | +0.07(+0.28%) |
May 21, 2020 | 25.18 | 26.29 | 25.12 | 25.92 | 6,083,841 | +0.69(+2.75%) |
May 20, 2020 | 25.37 | 25.76 | 25.09 | 25.22 | 5,753,286 | +0.37(+1.48%) |
May 19, 2020 | 25.35 | 25.74 | 24.68 | 24.86 | 6,169,869 | -0.74(-2.88%) |
May 18, 2020 | 25.19 | 26.06 | 25.07 | 25.59 | 9,763,338 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.87 | 22.58 | 23.81 | 9,099,229 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.28 | 21.12 | 23.17 | 7,730,888 | +0.72(+3.20%) |
May 13, 2020 | 23.47 | 23.56 | 22.27 | 22.45 | 6,934,485 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,219,191 | -0.90(-3.63%) |
May 11, 2020 | 24.57 | 25.13 | 24.03 | 24.78 | 9,016,948 | -0.09(-0.36%) |
May 08, 2020 | 23.64 | 24.92 | 23.22 | 24.87 | 10,928,991 | +1.92(+8.35%) |
May 07, 2020 | 21.41 | 22.98 | 21.38 | 22.96 | 9,159,076 | +1.99(+9.48%) |
May 06, 2020 | 22.68 | 22.81 | 20.90 | 20.97 | 8,696,924 | -1.57(-6.98%) |
May 05, 2020 | 22.23 | 23.67 | 22.14 | 22.54 | 9,942,409 | +0.89(+4.11%) |
May 04, 2020 | 21.45 | 21.98 | 20.80 | 21.65 | 10,361,648 | +0.15(+0.71%) |
May 01, 2020 | 22.06 | 22.19 | 21.18 | 21.50 | 7,125,510 | -1.38(-6.02%) |
Apr 30, 2020 | 24.03 | 24.12 | 22.84 | 22.88 | 7,373,730 | -1.62(-6.61%) |
Apr 29, 2020 | 23.65 | 24.66 | 23.39 | 24.50 | 10,695,547 | +1.75(+7.71%) |
Apr 28, 2020 | 22.57 | 23.11 | 21.96 | 22.74 | 10,576,081 | +0.99(+4.55%) |
Apr 27, 2020 | 21.11 | 22.08 | 21.11 | 21.75 | 8,451,526 | +0.75(+3.55%) |
Apr 24, 2020 | 20.82 | 21.32 | 20.21 | 21.00 | 10,333,485 | +0.62(+3.04%) |
Apr 23, 2020 | 20.36 | 21.07 | 20.14 | 20.38 | 8,452,986 | +0.36(+1.80%) |
Apr 22, 2020 | 20.76 | 21.18 | 19.92 | 20.02 | 9,151,273 | +0.01(+0.04%) |
Apr 21, 2020 | 20.24 | 20.97 | 19.92 | 20.02 | 8,017,064 | -1.35(-6.32%) |
Apr 20, 2020 | 21.60 | 21.84 | 20.72 | 21.36 | 7,229,034 | -0.67(-3.06%) |
Apr 17, 2020 | 21.80 | 22.31 | 21.44 | 22.04 | 12,272,298 | +1.19(+5.69%) |
Apr 16, 2020 | 21.45 | 21.70 | 20.64 | 20.85 | 9,810,127 | -0.81(-3.74%) |
Apr 15, 2020 | 21.77 | 21.99 | 20.93 | 21.66 | 10,255,096 | -1.53(-6.59%) |
Apr 14, 2020 | 23.66 | 24.38 | 22.70 | 23.19 | 9,047,591 | +0.13(+0.59%) |
Apr 13, 2020 | 23.96 | 24.29 | 21.98 | 23.06 | 8,190,350 | -0.82(-3.43%) |
Apr 09, 2020 | 22.44 | 24.87 | 22.39 | 23.87 | 13,311,461 | +2.17(+9.99%) |
Apr 08, 2020 | 21.37 | 22.11 | 20.91 | 21.71 | 9,492,290 | +0.78(+3.74%) |
Apr 07, 2020 | 21.10 | 22.45 | 20.60 | 20.92 | 14,152,812 | +1.57(+8.09%) |
Apr 06, 2020 | 19.75 | 19.96 | 18.73 | 19.36 | 17,135,164 | +0.95(+5.18%) |
Apr 03, 2020 | 19.12 | 19.51 | 17.90 | 18.41 | 10,641,743 | -0.71(-3.72%) |
Apr 02, 2020 | 18.99 | 20.54 | 18.96 | 19.12 | 10,357,895 | -0.32(-1.67%) |
Apr 01, 2020 | 20.42 | 20.57 | 18.90 | 19.44 | 11,669,083 | -2.37(-10.89%) |
Mar 31, 2020 | 22.92 | 23.20 | 21.48 | 21.81 | 10,621,259 | -1.31(-5.68%) |
Mar 30, 2020 | 22.49 | 23.38 | 21.65 | 23.13 | 9,311,940 | +0.18(+0.78%) |
Mar 27, 2020 | 23.39 | 24.07 | 22.50 | 22.95 | 10,531,023 | -1.80(-7.27%) |
Mar 26, 2020 | 23.22 | 24.92 | 22.94 | 24.75 | 12,542,289 | +1.61(+6.96%) |
Mar 25, 2020 | 20.87 | 24.96 | 19.82 | 23.14 | 15,968,645 | +2.51(+12.17%) |
Mar 24, 2020 | 18.92 | 20.96 | 18.66 | 20.63 | 12,711,568 | +3.27(+18.81%) |
Mar 23, 2020 | 17.06 | 18.06 | 16.26 | 17.36 | 10,677,291 | +0.06(+0.36%) |
Mar 20, 2020 | 18.72 | 19.12 | 17.22 | 17.30 | 14,393,977 | -1.23(-6.65%) |
Mar 19, 2020 | 16.63 | 19.23 | 15.76 | 18.53 | 13,027,221 | +1.64(+9.69%) |
Mar 18, 2020 | 18.55 | 19.15 | 14.46 | 16.89 | 15,040,844 | -3.12(-15.60%) |
Mar 17, 2020 | 21.57 | 21.62 | 18.46 | 20.02 | 16,736,143 | -0.90(-4.30%) |
Mar 16, 2020 | 21.48 | 22.78 | 20.15 | 20.91 | 17,603,824 | -4.72(-18.42%) |
Mar 13, 2020 | 24.78 | 25.71 | 22.57 | 25.64 | 13,251,432 | +2.83(+12.43%) |
Mar 12, 2020 | 26.35 | 26.46 | 22.65 | 22.80 | 15,302,385 | -6.01(-20.84%) |
Mar 11, 2020 | 29.92 | 30.47 | 28.34 | 28.81 | 12,174,038 | -2.35(-7.53%) |
Mar 10, 2020 | 30.72 | 33.03 | 29.47 | 31.15 | 11,619,316 | +2.01(+6.89%) |
Mar 09, 2020 | 30.75 | 31.09 | 27.01 | 29.15 | 22,222,312 | -4.47(-13.29%) |
Mar 06, 2020 | 34.79 | 35.13 | 33.24 | 33.62 | 16,526,469 | -2.50(-6.91%) |
Mar 05, 2020 | 36.42 | 37.05 | 35.69 | 36.11 | 10,414,034 | -1.68(-4.44%) |
Mar 04, 2020 | 37.23 | 37.89 | 36.75 | 37.79 | 9,370,270 | +0.93(+2.53%) |
Mar 03, 2020 | 37.92 | 38.98 | 36.57 | 36.86 | 13,319,156 | -1.21(-3.17%) |
Mar 02, 2020 | 37.41 | 38.10 | 36.80 | 38.07 | 11,551,760 | +0.61(+1.64%) |
Feb 28, 2020 | 37.56 | 38.15 | 36.70 | 37.45 | 12,279,189 | -1.11(-2.88%) |
Feb 27, 2020 | 39.39 | 40.14 | 38.55 | 38.56 | 8,059,026 | -1.41(-3.53%) |
Feb 26, 2020 | 40.49 | 40.98 | 39.74 | 39.98 | 8,183,401 | -0.21(-0.53%) |
Feb 25, 2020 | 40.73 | 41.17 | 40.14 | 40.19 | 9,800,090 | -0.41(-1.01%) |
Feb 24, 2020 | 42.20 | 42.36 | 40.50 | 40.60 | 11,002,524 | -2.58(-5.97%) |
Feb 21, 2020 | 44.02 | 44.22 | 43.17 | 43.17 | 5,531,224 | -1.07(-2.41%) |
Feb 20, 2020 | 43.89 | 44.36 | 43.71 | 44.24 | 6,199,178 | +0.35(+0.79%) |
Feb 19, 2020 | 43.88 | 44.22 | 43.62 | 43.89 | 6,479,067 | +0.36(+0.82%) |
Feb 18, 2020 | 42.74 | 43.54 | 42.49 | 43.54 | 10,585,274 | +0.47(+1.09%) |
Feb 14, 2020 | 44.29 | 45.00 | 42.90 | 43.07 | 13,385,613 | -2.18(-4.81%) |
Feb 13, 2020 | 49.54 | 50.12 | 45.22 | 45.24 | 14,834,831 | -2.98(-6.17%) |
Feb 12, 2020 | 48.77 | 48.95 | 48.22 | 48.22 | 4,483,095 | -0.17(-0.35%) |
Feb 11, 2020 | 48.27 | 48.72 | 48.13 | 48.39 | 5,242,026 | +0.29(+0.61%) |
Feb 10, 2020 | 47.49 | 48.10 | 47.40 | 48.10 | 3,103,206 | +0.60(+1.27%) |
Feb 07, 2020 | 47.07 | 47.76 | 47.02 | 47.49 | 4,239,513 | +0.04(+0.09%) |
Feb 06, 2020 | 46.97 | 47.62 | 46.76 | 47.45 | 5,950,761 | +0.83(+1.77%) |
Feb 05, 2020 | 45.64 | 46.77 | 45.55 | 46.62 | 4,962,419 | +1.63(+3.61%) |
Feb 04, 2020 | 46.01 | 46.27 | 44.93 | 45.00 | 3,873,576 | -0.45(-1.00%) |
Feb 03, 2020 | 44.88 | 45.64 | 44.80 | 45.45 | 3,283,191 | +0.80(+1.79%) |
Jan 31, 2020 | 45.08 | 45.44 | 44.36 | 44.65 | 6,457,090 | -0.92(-2.03%) |
Jan 30, 2020 | 44.42 | 45.62 | 44.34 | 45.57 | 3,353,706 | +0.84(+1.89%) |
Jan 29, 2020 | 44.94 | 45.17 | 44.71 | 44.73 | 3,336,911 | -0.05(-0.12%) |
Jan 28, 2020 | 44.77 | 45.24 | 44.68 | 44.78 | 4,651,190 | +0.25(+0.56%) |
Jan 27, 2020 | 44.51 | 44.72 | 44.32 | 44.53 | 4,091,485 | -0.83(-1.82%) |
Jan 24, 2020 | 45.90 | 45.90 | 44.86 | 45.36 | 3,632,549 | -0.49(-1.07%) |
Jan 23, 2020 | 45.95 | 46.15 | 45.53 | 45.85 | 3,722,714 | -0.58(-1.24%) |
Jan 22, 2020 | 46.07 | 46.59 | 45.87 | 46.43 | 4,887,167 | +0.52(+1.14%) |
Jan 21, 2020 | 46.68 | 46.82 | 45.82 | 45.90 | 4,744,871 | -1.09(-2.33%) |
Jan 17, 2020 | 46.67 | 47.15 | 46.67 | 46.99 | 6,549,733 | +0.48(+1.03%) |
Jan 16, 2020 | 46.30 | 46.71 | 46.30 | 46.51 | 4,302,588 | +0.52(+1.12%) |
Jan 15, 2020 | 46.20 | 46.49 | 45.66 | 46.00 | 4,609,588 | -0.50(-1.07%) |
Jan 14, 2020 | 46.70 | 47.17 | 46.35 | 46.50 | 5,940,182 | -0.25(-0.53%) |
Jan 13, 2020 | 46.27 | 46.75 | 46.03 | 46.75 | 6,798,487 | +0.52(+1.13%) |
Jan 10, 2020 | 46.46 | 46.76 | 46.09 | 46.22 | 6,172,070 | -0.22(-0.48%) |
Jan 09, 2020 | 46.26 | 46.45 | 45.89 | 46.44 | 3,624,468 | +0.51(+1.10%) |
Jan 08, 2020 | 45.40 | 46.42 | 45.40 | 45.94 | 5,439,407 | +0.53(+1.17%) |
Jan 07, 2020 | 45.62 | 45.69 | 45.06 | 45.40 | 5,155,703 | -0.26(-0.56%) |
Jan 06, 2020 | 45.42 | 45.87 | 45.34 | 45.66 | 3,039,017 | +0.04(+0.08%) |
Jan 03, 2020 | 45.51 | 45.72 | 45.25 | 45.63 | 2,655,127 | -0.36(-0.77%) |