Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.24 | 46.24 | 46.24 | 1,574,290 | +0.51(+1.12%) | |
Dec 30, 2020 | 45.53 | 45.84 | 45.53 | 45.73 | 1,574,290 | +0.21(+0.46%) |
Dec 29, 2020 | 45.60 | 45.72 | 45.26 | 45.52 | 1,764,808 | +0.12(+0.25%) |
Dec 28, 2020 | 45.18 | 45.45 | 45.10 | 45.41 | 1,725,174 | +0.50(+1.11%) |
Dec 24, 2020 | 44.50 | 45.01 | 44.49 | 44.91 | 922,800 | +0.44(+0.98%) |
Dec 23, 2020 | 44.14 | 44.75 | 44.10 | 44.47 | 2,832,000 | +0.34(+0.76%) |
Dec 22, 2020 | 44.30 | 44.41 | 43.99 | 44.13 | 3,033,098 | -0.35(-0.79%) |
Dec 21, 2020 | 44.42 | 44.73 | 43.66 | 44.48 | 3,013,442 | -0.58(-1.29%) |
Dec 18, 2020 | 45.35 | 45.35 | 44.54 | 45.06 | 8,386,600 | -0.01(-0.01%) |
Dec 17, 2020 | 44.99 | 45.23 | 44.76 | 45.07 | 2,740,300 | +0.17(+0.38%) |
Dec 16, 2020 | 44.38 | 44.97 | 44.28 | 44.90 | 2,729,218 | +0.61(+1.38%) |
Dec 15, 2020 | 44.49 | 44.58 | 44.09 | 44.29 | 3,514,960 | +0.08(+0.18%) |
Dec 14, 2020 | 44.14 | 44.74 | 44.05 | 44.21 | 3,382,674 | +0.20(+0.45%) |
Dec 11, 2020 | 43.77 | 44.11 | 43.51 | 44.01 | 3,817,000 | -0.01(-0.01%) |
Dec 10, 2020 | 44.27 | 44.31 | 43.76 | 44.02 | 2,506,580 | +0.06(+0.15%) |
Dec 09, 2020 | 44.20 | 44.35 | 43.73 | 43.95 | 2,969,498 | -0.15(-0.34%) |
Dec 08, 2020 | 43.93 | 44.45 | 43.41 | 44.10 | 4,275,574 | +0.52(+1.18%) |
Dec 07, 2020 | 43.48 | 43.88 | 43.33 | 43.59 | 2,626,064 | -0.13(-0.31%) |
Dec 04, 2020 | 43.07 | 43.80 | 43.06 | 43.72 | 3,642,600 | +0.46(+1.06%) |
Dec 03, 2020 | 42.87 | 43.38 | 42.78 | 43.26 | 4,931,046 | +0.13(+0.30%) |
Dec 02, 2020 | 43.92 | 44.23 | 42.91 | 43.13 | 3,482,392 | -0.21(-0.48%) |
Dec 01, 2020 | 42.74 | 43.51 | 42.49 | 43.34 | 4,998,320 | +0.95(+2.24%) |
Nov 30, 2020 | 42.10 | 42.42 | 41.64 | 42.39 | 5,308,962 | +0.31(+0.75%) |
Nov 27, 2020 | 42.24 | 42.57 | 41.95 | 42.08 | 2,232,200 | +0.04(+0.08%) |
Nov 25, 2020 | 42.28 | 42.47 | 41.92 | 42.04 | 1,889,000 | -0.05(-0.13%) |
Nov 24, 2020 | 42.15 | 42.49 | 41.76 | 42.09 | 2,868,954 | +0.06(+0.14%) |
Nov 23, 2020 | 41.97 | 42.35 | 41.63 | 42.03 | 4,277,032 | +0.27(+0.66%) |
Nov 20, 2020 | 41.80 | 42.20 | 41.72 | 41.76 | 3,064,400 | -0.11(-0.25%) |
Nov 19, 2020 | 41.69 | 42.09 | 41.42 | 41.87 | 3,605,964 | -0.24(-0.58%) |
Nov 18, 2020 | 42.47 | 43.02 | 42.06 | 42.11 | 3,784,360 | -0.66(-1.54%) |
Nov 17, 2020 | 42.42 | 42.94 | 41.99 | 42.77 | 4,410,446 | +0.98(+2.35%) |
Nov 16, 2020 | 41.99 | 42.66 | 41.61 | 41.79 | 4,823,160 | -0.22(-0.52%) |
Nov 13, 2020 | 41.72 | 42.06 | 41.44 | 42.01 | 3,730,400 | +0.53(+1.28%) |
Nov 12, 2020 | 42.25 | 42.40 | 41.20 | 41.48 | 2,897,108 | -0.77(-1.82%) |
Nov 11, 2020 | 40.88 | 42.39 | 40.77 | 42.25 | 4,651,620 | +1.46(+3.58%) |
Nov 10, 2020 | 40.48 | 41.38 | 40.26 | 40.79 | 5,245,310 | +0.12(+0.28%) |
Nov 09, 2020 | 43.80 | 44.20 | 40.45 | 40.67 | 6,738,220 | -0.96(-2.29%) |
Nov 06, 2020 | 42.24 | 42.29 | 41.32 | 41.63 | 4,282,600 | -0.21(-0.50%) |
Nov 05, 2020 | 42.02 | 42.34 | 41.32 | 41.84 | 5,787,486 | +0.48(+1.16%) |
Nov 04, 2020 | 40.45 | 41.71 | 40.20 | 41.36 | 5,447,016 | +1.60(+4.02%) |
Nov 03, 2020 | 40.17 | 40.27 | 39.02 | 39.76 | 11,307,526 | +0.80(+2.05%) |
Nov 02, 2020 | 38.92 | 39.17 | 38.46 | 38.96 | 3,053,258 | +0.68(+1.76%) |
Oct 30, 2020 | 38.41 | 38.61 | 37.73 | 38.28 | 6,512,000 | -0.49(-1.25%) |
Oct 29, 2020 | 38.53 | 39.26 | 38.27 | 38.77 | 3,060,640 | +0.09(+0.22%) |
Oct 28, 2020 | 39.35 | 39.57 | 38.62 | 38.69 | 4,345,172 | -1.51(-3.76%) |
Oct 27, 2020 | 39.90 | 40.54 | 39.66 | 40.20 | 3,812,734 | +0.77(+1.95%) |
Oct 26, 2020 | 39.67 | 40.13 | 39.03 | 39.42 | 3,101,628 | -0.77(-1.92%) |
Oct 23, 2020 | 40.43 | 40.65 | 40.02 | 40.20 | 3,008,200 | -0.09(-0.21%) |
Oct 22, 2020 | 40.21 | 40.39 | 39.67 | 40.28 | 2,338,862 | +0.23(+0.59%) |
Oct 21, 2020 | 39.94 | 40.34 | 39.70 | 40.05 | 2,382,064 | -0.05(-0.14%) |
Oct 20, 2020 | 40.25 | 40.53 | 39.96 | 40.10 | 3,429,448 | +0.09(+0.24%) |
Oct 19, 2020 | 40.23 | 40.78 | 39.81 | 40.01 | 4,373,546 | -0.38(-0.93%) |
Oct 16, 2020 | 40.87 | 41.32 | 40.35 | 40.38 | 9,510,000 | -0.31(-0.77%) |
Oct 15, 2020 | 40.91 | 41.25 | 40.54 | 40.70 | 4,388,546 | -0.70(-1.70%) |
Oct 14, 2020 | 41.90 | 42.17 | 41.09 | 41.40 | 3,780,492 | -0.34(-0.83%) |
Oct 13, 2020 | 41.83 | 42.23 | 41.41 | 41.74 | 5,849,976 | +0.35(+0.86%) |
Oct 12, 2020 | 41.02 | 41.70 | 40.78 | 41.39 | 6,679,838 | +0.91(+2.26%) |
Oct 09, 2020 | 39.74 | 40.60 | 39.69 | 40.48 | 5,007,600 | +0.89(+2.25%) |
Oct 08, 2020 | 39.59 | 39.67 | 39.30 | 39.59 | 2,904,174 | +0.20(+0.52%) |
Oct 07, 2020 | 38.94 | 39.49 | 38.81 | 39.38 | 3,296,196 | +0.57(+1.46%) |
Oct 06, 2020 | 39.31 | 39.69 | 38.67 | 38.81 | 3,674,640 | -0.52(-1.32%) |
Oct 05, 2020 | 39.85 | 40.06 | 39.01 | 39.34 | 4,563,190 | -0.44(-1.11%) |
Oct 02, 2020 | 40.16 | 40.41 | 39.36 | 39.77 | 4,004,000 | -0.97(-2.37%) |
Oct 01, 2020 | 40.52 | 40.88 | 40.12 | 40.74 | 9,398,270 | +0.64(+1.60%) |
Sep 30, 2020 | 40.16 | 40.53 | 39.82 | 40.10 | 6,780,552 | +0.20(+0.51%) |
Sep 29, 2020 | 40.45 | 40.54 | 39.80 | 39.90 | 2,938,630 | -0.36(-0.89%) |
Sep 28, 2020 | 39.95 | 40.37 | 39.72 | 40.26 | 4,542,726 | +0.86(+2.18%) |
Sep 25, 2020 | 38.73 | 39.52 | 38.54 | 39.40 | 3,153,800 | +0.40(+1.01%) |
Sep 24, 2020 | 38.73 | 39.51 | 38.44 | 39.00 | 2,472,390 | +0.10(+0.27%) |
Sep 23, 2020 | 39.42 | 39.62 | 38.72 | 38.90 | 2,850,370 | -0.72(-1.82%) |
Sep 22, 2020 | 39.10 | 39.77 | 38.95 | 39.62 | 2,659,224 | +0.43(+1.08%) |
Sep 21, 2020 | 39.20 | 39.25 | 38.53 | 39.19 | 4,194,354 | -0.30(-0.77%) |
Sep 18, 2020 | 40.41 | 40.48 | 39.05 | 39.49 | 8,863,600 | -0.86(-2.13%) |
Sep 17, 2020 | 40.40 | 40.72 | 39.83 | 40.35 | 4,069,064 | -0.58(-1.42%) |
Sep 16, 2020 | 41.69 | 42.00 | 40.94 | 40.94 | 2,866,092 | -0.63(-1.53%) |
Sep 15, 2020 | 41.62 | 41.97 | 41.21 | 41.57 | 3,090,266 | +0.12(+0.30%) |
Sep 14, 2020 | 41.05 | 41.66 | 41.05 | 41.45 | 3,683,376 | +0.77(+1.91%) |
Sep 11, 2020 | 41.02 | 41.16 | 40.21 | 40.67 | 3,007,400 | -0.22(-0.54%) |
Sep 10, 2020 | 41.22 | 41.59 | 40.53 | 40.89 | 4,664,468 | -0.48(-1.16%) |
Sep 09, 2020 | 40.27 | 41.67 | 40.27 | 41.37 | 7,744,468 | +1.32(+3.30%) |
Sep 08, 2020 | 40.90 | 40.98 | 39.83 | 40.05 | 5,340,090 | -1.09(-2.64%) |
Sep 04, 2020 | 41.58 | 41.88 | 40.48 | 41.13 | 5,602,200 | -0.22(-0.52%) |
Sep 03, 2020 | 43.39 | 43.41 | 40.98 | 41.35 | 5,403,106 | -1.91(-4.43%) |
Sep 02, 2020 | 42.50 | 43.52 | 42.47 | 43.27 | 5,143,040 | +0.84(+1.99%) |
Sep 01, 2020 | 41.89 | 42.43 | 41.73 | 42.42 | 3,822,828 | +0.49(+1.17%) |
Aug 31, 2020 | 42.21 | 42.48 | 41.62 | 41.93 | 5,575,126 | -0.34(-0.80%) |
Aug 28, 2020 | 41.88 | 42.32 | 41.53 | 42.27 | 3,333,600 | +0.60(+1.44%) |
Aug 27, 2020 | 42.00 | 42.09 | 41.40 | 41.67 | 2,683,396 | -0.31(-0.75%) |
Aug 26, 2020 | 41.85 | 42.05 | 41.51 | 41.98 | 2,942,742 | +0.00(+0.00%) |
Aug 25, 2020 | 42.02 | 42.28 | 41.59 | 41.98 | 2,635,604 | +0.14(+0.33%) |
Aug 24, 2020 | 41.49 | 41.85 | 41.27 | 41.84 | 2,881,146 | +0.48(+1.16%) |
Aug 21, 2020 | 41.38 | 41.51 | 40.91 | 41.37 | 2,961,800 | -0.14(-0.34%) |
Aug 20, 2020 | 41.09 | 41.59 | 40.95 | 41.51 | 2,238,690 | +0.17(+0.41%) |
Aug 19, 2020 | 41.39 | 41.79 | 41.17 | 41.34 | 2,463,302 | -0.16(-0.37%) |
Aug 18, 2020 | 41.72 | 41.91 | 41.30 | 41.49 | 2,744,774 | -0.23(-0.56%) |
Aug 17, 2020 | 41.67 | 41.95 | 41.65 | 41.73 | 5,217,930 | +0.07(+0.16%) |
Aug 14, 2020 | 41.74 | 41.94 | 41.44 | 41.66 | 2,771,400 | -0.25(-0.60%) |
Aug 13, 2020 | 41.50 | 41.98 | 41.40 | 41.91 | 4,395,562 | +0.58(+1.42%) |
Aug 12, 2020 | 40.62 | 41.53 | 40.62 | 41.33 | 4,070,318 | +1.03(+2.54%) |
Aug 11, 2020 | 41.14 | 41.22 | 40.08 | 40.30 | 4,647,616 | -0.70(-1.71%) |
Aug 10, 2020 | 41.59 | 41.68 | 40.79 | 41.00 | 2,531,698 | -0.59(-1.43%) |
Aug 07, 2020 | 41.48 | 41.92 | 41.21 | 41.59 | 3,649,000 | -0.16(-0.38%) |
Aug 06, 2020 | 41.49 | 41.91 | 41.31 | 41.76 | 4,367,680 | +0.21(+0.49%) |
Aug 05, 2020 | 41.02 | 41.98 | 40.66 | 41.55 | 7,059,382 | +2.54(+6.52%) |
Aug 04, 2020 | 38.74 | 39.12 | 38.60 | 39.01 | 4,988,474 | +0.09(+0.22%) |
Aug 03, 2020 | 39.34 | 39.40 | 38.58 | 38.92 | 3,147,744 | -0.32(-0.82%) |
Jul 31, 2020 | 38.88 | 39.24 | 38.41 | 39.24 | 4,205,400 | +0.33(+0.85%) |
Jul 30, 2020 | 38.37 | 39.00 | 38.01 | 38.91 | 4,318,542 | +0.25(+0.66%) |
Jul 29, 2020 | 38.11 | 38.76 | 37.91 | 38.66 | 2,977,918 | +0.56(+1.47%) |
Jul 28, 2020 | 38.47 | 38.51 | 37.97 | 38.09 | 3,481,968 | -0.12(-0.31%) |
Jul 27, 2020 | 37.65 | 38.37 | 37.63 | 38.22 | 4,054,056 | +0.78(+2.07%) |
Jul 24, 2020 | 37.53 | 37.74 | 37.30 | 37.44 | 3,172,200 | -0.03(-0.07%) |
Jul 23, 2020 | 38.08 | 38.25 | 37.40 | 37.47 | 4,396,750 | -0.40(-1.06%) |
Jul 22, 2020 | 37.70 | 38.05 | 37.67 | 37.87 | 4,240,800 | +0.37(+0.97%) |
Jul 21, 2020 | 37.25 | 37.88 | 37.17 | 37.50 | 5,121,032 | +0.56(+1.53%) |
Jul 20, 2020 | 37.25 | 37.48 | 36.80 | 36.94 | 3,709,522 | -0.17(-0.47%) |
Jul 17, 2020 | 36.65 | 37.31 | 36.21 | 37.11 | 11,530,600 | +0.80(+2.20%) |
Jul 16, 2020 | 35.90 | 36.32 | 35.80 | 36.31 | 2,986,802 | +0.22(+0.60%) |
Jul 15, 2020 | 35.94 | 36.30 | 35.50 | 36.09 | 4,421,238 | +0.28(+0.78%) |
Jul 14, 2020 | 34.88 | 35.88 | 34.77 | 35.81 | 4,129,744 | +0.54(+1.53%) |
Jul 13, 2020 | 36.24 | 36.24 | 35.12 | 35.27 | 5,254,612 | -0.55(-1.54%) |
Jul 10, 2020 | 35.54 | 35.84 | 35.05 | 35.83 | 2,373,400 | +0.30(+0.84%) |
Jul 09, 2020 | 35.83 | 36.02 | 35.26 | 35.52 | 3,051,002 | -0.24(-0.67%) |
Jul 08, 2020 | 36.05 | 36.41 | 35.61 | 35.77 | 3,343,308 | -0.09(-0.24%) |
Jul 07, 2020 | 35.40 | 36.47 | 35.33 | 35.85 | 5,078,548 | +0.20(+0.55%) |
Jul 06, 2020 | 35.13 | 35.67 | 34.98 | 35.66 | 5,203,988 | +1.02(+2.96%) |
Jul 02, 2020 | 34.81 | 34.97 | 34.55 | 34.63 | 2,826,600 | +0.12(+0.33%) |
Jul 01, 2020 | 34.66 | 34.98 | 34.42 | 34.52 | 2,202,438 | -0.14(-0.42%) |
Jun 30, 2020 | 34.55 | 34.76 | 34.29 | 34.66 | 3,857,348 | +0.10(+0.30%) |
Jun 29, 2020 | 34.20 | 34.63 | 33.97 | 34.55 | 3,238,344 | +0.60(+1.78%) |
Jun 26, 2020 | 34.60 | 34.69 | 33.84 | 33.95 | 4,092,000 | -0.58(-1.68%) |
Jun 25, 2020 | 34.04 | 34.57 | 33.69 | 34.53 | 3,490,358 | +0.50(+1.45%) |
Jun 24, 2020 | 34.77 | 35.06 | 33.94 | 34.03 | 4,316,460 | -1.06(-3.01%) |
Jun 23, 2020 | 35.43 | 35.52 | 34.99 | 35.09 | 2,900,052 | -0.04(-0.13%) |
Jun 22, 2020 | 34.77 | 35.43 | 34.72 | 35.13 | 3,254,630 | +0.09(+0.27%) |
Jun 19, 2020 | 35.34 | 35.48 | 34.72 | 35.04 | 8,663,600 | +0.19(+0.53%) |
Jun 18, 2020 | 34.76 | 35.05 | 34.60 | 34.85 | 3,172,726 | +0.08(+0.24%) |
Jun 17, 2020 | 34.98 | 35.23 | 34.66 | 34.77 | 3,109,292 | +0.02(+0.06%) |
Jun 16, 2020 | 35.22 | 35.25 | 34.23 | 34.75 | 3,310,830 | +0.35(+1.02%) |
Jun 15, 2020 | 33.59 | 34.43 | 33.31 | 34.40 | 3,371,142 | +0.25(+0.73%) |
Jun 12, 2020 | 34.38 | 34.65 | 33.90 | 34.15 | 4,212,200 | +0.25(+0.74%) |
Jun 11, 2020 | 34.88 | 35.19 | 33.77 | 33.90 | 4,785,440 | -1.32(-3.75%) |
Jun 10, 2020 | 35.36 | 35.49 | 35.01 | 35.22 | 2,929,196 | +0.00(+0.01%) |
Jun 09, 2020 | 34.99 | 35.42 | 34.79 | 35.22 | 3,340,796 | +0.02(+0.04%) |
Jun 08, 2020 | 35.70 | 36.05 | 35.09 | 35.20 | 4,954,930 | -0.91(-2.53%) |
Jun 05, 2020 | 35.76 | 36.16 | 35.24 | 36.12 | 5,504,800 | +0.66(+1.85%) |
Jun 04, 2020 | 36.17 | 36.55 | 35.15 | 35.46 | 5,904,152 | -0.80(-2.19%) |
Jun 03, 2020 | 36.30 | 36.53 | 36.03 | 36.26 | 3,567,442 | +0.22(+0.60%) |
Jun 02, 2020 | 36.31 | 36.50 | 35.74 | 36.04 | 4,813,446 | -0.26(-0.70%) |
Jun 01, 2020 | 36.41 | 36.72 | 36.02 | 36.30 | 3,539,636 | +0.34(+0.95%) |
May 29, 2020 | 35.40 | 36.09 | 34.92 | 35.95 | 6,229,000 | +0.52(+1.47%) |
May 28, 2020 | 35.55 | 35.82 | 34.86 | 35.44 | 6,135,726 | +0.14(+0.38%) |
May 27, 2020 | 34.69 | 35.33 | 34.49 | 35.30 | 4,044,358 | +0.79(+2.30%) |
May 26, 2020 | 35.12 | 35.33 | 34.37 | 34.51 | 5,809,344 | +0.15(+0.44%) |
May 22, 2020 | 33.95 | 34.42 | 33.89 | 34.35 | 3,404,400 | +0.17(+0.51%) |
May 21, 2020 | 34.59 | 34.70 | 34.04 | 34.18 | 3,731,078 | -0.52(-1.51%) |
May 20, 2020 | 33.86 | 34.77 | 33.86 | 34.70 | 5,147,340 | +1.13(+3.37%) |
May 19, 2020 | 33.43 | 33.88 | 33.25 | 33.58 | 4,210,512 | +0.27(+0.80%) |
May 18, 2020 | 33.77 | 33.91 | 33.11 | 33.31 | 4,412,630 | +0.30(+0.92%) |
May 15, 2020 | 32.47 | 33.17 | 32.17 | 33.01 | 8,997,600 | +0.51(+1.57%) |
May 14, 2020 | 32.35 | 32.59 | 31.95 | 32.49 | 4,096,168 | -0.09(-0.28%) |
May 13, 2020 | 32.86 | 33.36 | 32.29 | 32.59 | 3,903,758 | -0.51(-1.54%) |
May 12, 2020 | 33.03 | 33.60 | 33.03 | 33.09 | 6,303,400 | -0.11(-0.32%) |
May 11, 2020 | 32.38 | 33.52 | 32.38 | 33.20 | 4,109,884 | +0.31(+0.94%) |
May 08, 2020 | 31.69 | 33.38 | 31.69 | 32.89 | 6,549,400 | +1.84(+5.94%) |
May 07, 2020 | 30.88 | 31.55 | 30.82 | 31.05 | 4,421,476 | +0.40(+1.29%) |
May 06, 2020 | 30.56 | 30.88 | 30.25 | 30.65 | 3,470,656 | +0.32(+1.07%) |
May 05, 2020 | 29.75 | 30.88 | 29.61 | 30.32 | 5,550,082 | +0.72(+2.43%) |
May 04, 2020 | 29.62 | 29.79 | 29.36 | 29.61 | 3,831,528 | -0.16(-0.52%) |
May 01, 2020 | 30.63 | 30.73 | 29.59 | 29.76 | 3,565,000 | -1.14(-3.70%) |
Apr 30, 2020 | 31.17 | 31.35 | 30.57 | 30.91 | 7,045,962 | -0.16(-0.53%) |
Apr 29, 2020 | 30.16 | 31.27 | 29.98 | 31.07 | 5,699,108 | +1.00(+3.33%) |
Apr 28, 2020 | 30.64 | 30.75 | 29.64 | 30.07 | 5,728,378 | -0.19(-0.63%) |
Apr 27, 2020 | 30.30 | 30.37 | 29.82 | 30.26 | 5,847,210 | +0.36(+1.20%) |
Apr 24, 2020 | 29.88 | 30.32 | 29.55 | 29.90 | 5,112,000 | +0.08(+0.29%) |
Apr 23, 2020 | 30.09 | 30.45 | 29.73 | 29.82 | 3,298,514 | -0.24(-0.82%) |
Apr 22, 2020 | 30.05 | 30.29 | 29.57 | 30.06 | 4,876,782 | +0.54(+1.83%) |
Apr 21, 2020 | 29.93 | 30.21 | 29.40 | 29.52 | 4,214,502 | -1.17(-3.81%) |
Apr 20, 2020 | 30.90 | 31.02 | 30.45 | 30.69 | 5,705,660 | -0.40(-1.30%) |
Apr 17, 2020 | 31.29 | 31.57 | 30.95 | 31.09 | 6,349,000 | +0.16(+0.52%) |
Apr 16, 2020 | 31.51 | 31.57 | 30.61 | 30.93 | 4,203,652 | -0.21(-0.67%) |
Apr 15, 2020 | 31.24 | 31.56 | 30.84 | 31.14 | 6,982,302 | -1.06(-3.29%) |
Apr 14, 2020 | 30.40 | 32.22 | 30.05 | 32.20 | 9,673,566 | +2.44(+8.20%) |
Apr 13, 2020 | 30.13 | 30.30 | 29.35 | 29.77 | 5,413,044 | -0.49(-1.62%) |
Apr 09, 2020 | 30.24 | 30.68 | 29.91 | 30.25 | 5,118,400 | +0.12(+0.41%) |
Apr 08, 2020 | 29.08 | 30.27 | 28.96 | 30.13 | 4,395,214 | +0.93(+3.17%) |
Apr 07, 2020 | 29.93 | 30.27 | 29.11 | 29.20 | 8,597,292 | +0.17(+0.59%) |
Apr 06, 2020 | 28.34 | 29.16 | 27.73 | 29.04 | 9,525,424 | +1.93(+7.10%) |
Apr 03, 2020 | 27.26 | 27.46 | 26.84 | 27.11 | 5,574,000 | -0.42(-1.53%) |
Apr 02, 2020 | 26.36 | 27.60 | 26.20 | 27.53 | 6,176,156 | +0.98(+3.69%) |
Apr 01, 2020 | 27.18 | 27.24 | 26.36 | 26.55 | 7,631,746 | -1.58(-5.62%) |
Mar 31, 2020 | 28.04 | 29.00 | 27.98 | 28.13 | 5,758,888 | -0.87(-3.00%) |
Mar 30, 2020 | 28.09 | 29.16 | 27.80 | 29.00 | 7,250,368 | +0.80(+2.86%) |
Mar 27, 2020 | 28.05 | 29.05 | 28.00 | 28.20 | 7,995,600 | -0.73(-2.51%) |
Mar 26, 2020 | 27.00 | 29.16 | 26.91 | 28.92 | 10,910,308 | +2.09(+7.79%) |
Mar 25, 2020 | 26.86 | 27.55 | 26.33 | 26.83 | 9,431,880 | -0.04(-0.13%) |
Mar 24, 2020 | 26.77 | 27.23 | 25.70 | 26.86 | 15,505,432 | +1.38(+5.41%) |
Mar 23, 2020 | 26.05 | 26.67 | 25.38 | 25.48 | 11,411,854 | -0.57(-2.17%) |
Mar 20, 2020 | 27.52 | 27.91 | 25.03 | 26.05 | 11,583,400 | -1.11(-4.09%) |
Mar 19, 2020 | 27.86 | 28.57 | 25.75 | 27.16 | 12,526,230 | -0.79(-2.81%) |
Mar 18, 2020 | 28.82 | 28.82 | 25.25 | 27.95 | 12,934,070 | -1.93(-6.44%) |
Mar 17, 2020 | 29.41 | 30.22 | 28.80 | 29.87 | 12,112,776 | +1.15(+4.00%) |
Mar 16, 2020 | 28.10 | 30.43 | 27.39 | 28.72 | 12,150,608 | -2.48(-7.93%) |
Mar 13, 2020 | 29.90 | 31.25 | 29.30 | 31.20 | 15,497,200 | +2.50(+8.71%) |
Mar 12, 2020 | 29.00 | 30.39 | 28.32 | 28.70 | 15,201,004 | -2.21(-7.15%) |
Mar 11, 2020 | 32.00 | 32.37 | 30.25 | 30.91 | 13,025,702 | -2.16(-6.53%) |
Mar 10, 2020 | 31.75 | 33.10 | 31.45 | 33.06 | 16,962,240 | +2.13(+6.90%) |
Mar 09, 2020 | 31.04 | 31.48 | 30.52 | 30.93 | 10,938,114 | -2.16(-6.54%) |
Mar 06, 2020 | 32.41 | 33.23 | 32.17 | 33.09 | 12,287,400 | -0.47(-1.40%) |
Mar 05, 2020 | 33.19 | 34.41 | 33.04 | 33.56 | 10,910,820 | -0.46(-1.35%) |
Mar 04, 2020 | 32.51 | 34.07 | 32.27 | 34.02 | 13,059,892 | +2.13(+6.69%) |
Mar 03, 2020 | 32.15 | 33.09 | 31.57 | 31.89 | 10,584,064 | -0.49(-1.53%) |
Mar 02, 2020 | 31.06 | 32.42 | 30.64 | 32.38 | 9,094,356 | +1.18(+3.78%) |
Feb 28, 2020 | 31.84 | 32.52 | 30.61 | 31.20 | 14,434,800 | -0.67(-2.09%) |
Feb 27, 2020 | 32.87 | 32.97 | 31.72 | 31.87 | 14,251,590 | -1.07(-3.25%) |
Feb 26, 2020 | 33.55 | 33.88 | 32.94 | 32.94 | 7,000,962 | -0.37(-1.11%) |
Feb 25, 2020 | 34.19 | 34.26 | 33.22 | 33.31 | 5,682,430 | -0.78(-2.30%) |
Feb 24, 2020 | 34.48 | 35.09 | 33.90 | 34.09 | 6,619,814 | -0.77(-2.22%) |
Feb 21, 2020 | 35.01 | 35.10 | 34.73 | 34.87 | 5,946,400 | -0.33(-0.94%) |
Feb 20, 2020 | 34.91 | 35.23 | 34.50 | 35.20 | 6,650,274 | +0.16(+0.45%) |
Feb 19, 2020 | 34.86 | 35.26 | 34.80 | 35.04 | 6,444,852 | +0.24(+0.70%) |
Feb 18, 2020 | 34.72 | 34.98 | 34.68 | 34.80 | 4,773,296 | -0.13(-0.37%) |
Feb 14, 2020 | 34.84 | 34.97 | 34.70 | 34.93 | 5,318,600 | +0.09(+0.24%) |
Feb 13, 2020 | 34.62 | 34.91 | 34.57 | 34.84 | 3,890,248 | +0.22(+0.64%) |
Feb 12, 2020 | 34.59 | 34.80 | 34.30 | 34.62 | 3,125,718 | +0.05(+0.14%) |
Feb 11, 2020 | 34.63 | 34.73 | 34.40 | 34.58 | 4,321,220 | -0.01(-0.03%) |
Feb 10, 2020 | 34.41 | 34.74 | 34.41 | 34.59 | 6,541,148 | +0.13(+0.38%) |
Feb 07, 2020 | 34.66 | 34.83 | 34.44 | 34.45 | 4,785,600 | -0.27(-0.78%) |
Feb 06, 2020 | 34.71 | 34.77 | 34.40 | 34.73 | 8,601,930 | +0.25(+0.73%) |
Feb 05, 2020 | 34.62 | 34.87 | 34.40 | 34.48 | 5,838,306 | +0.04(+0.10%) |
Feb 04, 2020 | 33.81 | 34.72 | 33.81 | 34.44 | 11,572,040 | +0.73(+2.17%) |
Feb 03, 2020 | 34.44 | 34.47 | 33.70 | 33.71 | 9,039,028 | +0.41(+1.23%) |
Jan 31, 2020 | 33.41 | 33.74 | 33.10 | 33.30 | 6,732,600 | -0.21(-0.61%) |
Jan 30, 2020 | 33.15 | 33.57 | 32.90 | 33.51 | 4,988,550 | +0.23(+0.69%) |
Jan 29, 2020 | 33.37 | 33.45 | 33.13 | 33.27 | 3,698,522 | -0.16(-0.49%) |
Jan 28, 2020 | 33.30 | 33.55 | 33.30 | 33.44 | 5,429,316 | +0.14(+0.42%) |
Jan 27, 2020 | 33.28 | 33.53 | 33.16 | 33.30 | 4,479,068 | -0.25(-0.75%) |
Jan 24, 2020 | 34.00 | 34.01 | 33.46 | 33.55 | 4,698,600 | -0.34(-0.99%) |
Jan 23, 2020 | 33.67 | 33.98 | 33.58 | 33.88 | 4,477,042 | +0.16(+0.46%) |
Jan 22, 2020 | 33.47 | 33.75 | 33.36 | 33.73 | 3,979,806 | +0.32(+0.96%) |
Jan 21, 2020 | 33.65 | 33.70 | 33.20 | 33.41 | 4,751,018 | -0.25(-0.73%) |
Jan 17, 2020 | 33.60 | 33.81 | 33.34 | 33.66 | 8,846,000 | +0.11(+0.31%) |
Jan 16, 2020 | 33.08 | 33.59 | 32.98 | 33.55 | 5,228,702 | +0.61(+1.85%) |
Jan 15, 2020 | 32.80 | 33.08 | 32.61 | 32.94 | 5,894,202 | +0.15(+0.46%) |
Jan 14, 2020 | 32.77 | 32.94 | 32.65 | 32.79 | 5,768,878 | +0.02(+0.08%) |
Jan 13, 2020 | 32.70 | 32.85 | 32.33 | 32.77 | 5,419,792 | +0.09(+0.29%) |
Jan 10, 2020 | 32.34 | 33.09 | 32.25 | 32.67 | 8,936,200 | +0.55(+1.70%) |
Jan 09, 2020 | 32.08 | 32.17 | 31.86 | 32.12 | 6,612,964 | +0.21(+0.67%) |
Jan 08, 2020 | 31.85 | 32.03 | 31.68 | 31.91 | 6,053,530 | +0.07(+0.20%) |
Jan 07, 2020 | 31.93 | 32.07 | 31.77 | 31.84 | 6,735,622 | +0.15(+0.49%) |
Jan 06, 2020 | 31.50 | 31.77 | 31.50 | 31.69 | 4,469,178 | +0.05(+0.16%) |
Jan 03, 2020 | 31.56 | 31.80 | 31.43 | 31.64 | 3,482,200 | -0.21(-0.66%) |