Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.79 | 39.35 | 37.63 | 38.17 | 5,289,824 | -0.87(-2.23%) |
Nov 27, 2020 | 39.37 | 39.90 | 38.77 | 39.04 | 3,664,800 | -0.48(-1.21%) |
Nov 25, 2020 | 39.00 | 39.60 | 38.20 | 39.52 | 5,409,700 | +0.03(+0.08%) |
Nov 24, 2020 | 40.40 | 40.40 | 39.18 | 39.49 | 9,084,363 | +0.14(+0.36%) |
Nov 23, 2020 | 38.54 | 39.95 | 38.44 | 39.35 | 9,396,645 | +1.25(+3.28%) |
Nov 20, 2020 | 40.17 | 40.30 | 37.73 | 38.10 | 12,382,200 | -2.01(-5.01%) |
Nov 19, 2020 | 39.60 | 40.75 | 39.12 | 40.11 | 7,647,821 | +0.34(+0.85%) |
Nov 18, 2020 | 39.81 | 41.41 | 39.52 | 39.77 | 8,905,856 | +0.35(+0.89%) |
Nov 17, 2020 | 38.86 | 40.44 | 38.72 | 39.42 | 8,329,492 | -0.50(-1.25%) |
Nov 16, 2020 | 39.04 | 40.01 | 38.71 | 39.92 | 12,637,544 | +2.38(+6.34%) |
Nov 13, 2020 | 36.75 | 37.74 | 35.97 | 37.54 | 8,269,900 | +1.08(+2.96%) |
Nov 12, 2020 | 35.46 | 37.81 | 35.43 | 36.46 | 13,324,370 | +0.05(+0.14%) |
Nov 11, 2020 | 37.29 | 38.90 | 35.86 | 36.41 | 30,144,152 | +0.36(+1.00%) |
Nov 10, 2020 | 36.78 | 38.06 | 35.89 | 36.05 | 21,837,580 | -1.64(-4.35%) |
Nov 09, 2020 | 35.44 | 37.98 | 34.96 | 37.69 | 36,832,196 | +7.85(+26.31%) |
Nov 06, 2020 | 28.65 | 30.33 | 27.93 | 29.84 | 16,028,300 | +0.81(+2.79%) |
Nov 05, 2020 | 29.09 | 29.75 | 28.72 | 29.03 | 12,705,939 | -0.16(-0.55%) |
Nov 04, 2020 | 31.70 | 32.12 | 28.31 | 29.19 | 60,895,836 | +2.96(+11.28%) |
Nov 03, 2020 | 24.91 | 26.60 | 24.86 | 26.23 | 16,272,634 | +1.73(+7.06%) |
Nov 02, 2020 | 23.19 | 24.67 | 22.90 | 24.50 | 12,162,731 | +1.67(+7.31%) |
Oct 30, 2020 | 22.82 | 23.43 | 22.40 | 22.83 | 8,017,000 | -0.10(-0.44%) |
Oct 29, 2020 | 22.23 | 23.27 | 21.91 | 22.93 | 7,476,609 | +0.70(+3.15%) |
Oct 28, 2020 | 22.44 | 22.62 | 21.34 | 22.23 | 17,625,988 | -0.71(-3.10%) |
Oct 27, 2020 | 24.76 | 24.79 | 22.89 | 22.94 | 15,299,602 | -1.90(-7.65%) |
Oct 26, 2020 | 25.68 | 26.02 | 24.68 | 24.84 | 7,227,320 | -1.18(-4.53%) |
Oct 23, 2020 | 25.42 | 26.22 | 25.07 | 26.02 | 8,124,600 | +0.44(+1.72%) |
Oct 22, 2020 | 24.80 | 25.70 | 24.70 | 25.58 | 7,316,312 | +0.92(+3.73%) |
Oct 21, 2020 | 24.97 | 25.00 | 24.17 | 24.66 | 10,507,456 | -0.47(-1.87%) |
Oct 20, 2020 | 24.96 | 25.63 | 24.55 | 25.13 | 11,398,204 | +0.50(+2.03%) |
Oct 19, 2020 | 25.70 | 25.79 | 24.60 | 24.63 | 9,819,202 | -0.90(-3.53%) |
Oct 16, 2020 | 25.83 | 25.83 | 25.21 | 25.53 | 6,772,100 | -0.07(-0.27%) |
Oct 15, 2020 | 26.35 | 26.36 | 25.53 | 25.60 | 8,997,374 | -1.15(-4.30%) |
Oct 14, 2020 | 26.50 | 26.96 | 26.16 | 26.75 | 7,877,797 | +0.42(+1.60%) |
Oct 13, 2020 | 27.14 | 27.20 | 26.33 | 26.33 | 8,725,789 | -0.91(-3.34%) |
Oct 12, 2020 | 27.92 | 27.92 | 26.93 | 27.24 | 6,810,959 | -0.56(-2.01%) |
Oct 09, 2020 | 27.52 | 28.09 | 27.45 | 27.80 | 6,724,300 | +0.59(+2.17%) |
Oct 08, 2020 | 26.47 | 27.59 | 26.37 | 27.21 | 13,328,352 | +0.94(+3.58%) |
Oct 07, 2020 | 26.75 | 26.90 | 26.11 | 26.27 | 10,841,684 | -0.14(-0.53%) |
Oct 06, 2020 | 27.08 | 27.37 | 26.24 | 26.41 | 9,301,670 | -0.28(-1.05%) |
Oct 05, 2020 | 27.83 | 28.06 | 26.65 | 26.69 | 10,728,876 | -0.94(-3.40%) |
Oct 02, 2020 | 26.90 | 27.94 | 26.75 | 27.63 | 6,786,100 | -0.18(-0.65%) |
Oct 01, 2020 | 28.00 | 28.36 | 27.57 | 27.81 | 7,131,077 | +0.26(+0.94%) |
Sep 30, 2020 | 27.36 | 28.11 | 27.34 | 27.55 | 7,196,066 | +0.41(+1.51%) |
Sep 29, 2020 | 27.95 | 27.95 | 27.12 | 27.14 | 5,940,156 | -0.91(-3.24%) |
Sep 28, 2020 | 28.14 | 28.44 | 27.72 | 28.05 | 7,256,697 | +0.52(+1.89%) |
Sep 25, 2020 | 26.66 | 27.53 | 26.52 | 27.53 | 5,470,400 | +0.76(+2.84%) |
Sep 24, 2020 | 26.86 | 27.47 | 26.51 | 26.77 | 8,669,726 | -0.20(-0.74%) |
Sep 23, 2020 | 28.27 | 28.56 | 26.96 | 26.97 | 6,467,495 | -1.34(-4.73%) |
Sep 22, 2020 | 29.17 | 29.17 | 28.00 | 28.31 | 9,347,997 | -0.59(-2.04%) |
Sep 21, 2020 | 29.54 | 29.79 | 28.44 | 28.90 | 9,286,292 | -1.69(-5.52%) |
Sep 18, 2020 | 31.24 | 31.29 | 30.19 | 30.59 | 8,020,200 | -0.65(-2.08%) |
Sep 17, 2020 | 30.00 | 31.37 | 29.58 | 31.24 | 9,535,436 | +0.54(+1.76%) |
Sep 16, 2020 | 30.16 | 31.10 | 30.16 | 30.70 | 8,438,955 | +0.47(+1.55%) |
Sep 15, 2020 | 32.26 | 32.27 | 30.05 | 30.23 | 14,192,723 | -1.74(-5.44%) |
Sep 14, 2020 | 30.83 | 32.15 | 30.83 | 31.97 | 9,739,970 | +1.21(+3.93%) |
Sep 11, 2020 | 29.77 | 31.21 | 29.57 | 30.76 | 9,865,700 | +1.25(+4.24%) |
Sep 10, 2020 | 30.21 | 31.20 | 29.33 | 29.51 | 8,123,884 | -0.36(-1.21%) |
Sep 09, 2020 | 29.81 | 30.50 | 29.24 | 29.87 | 8,860,594 | -0.23(-0.76%) |
Sep 08, 2020 | 28.23 | 30.95 | 28.04 | 30.10 | 10,686,184 | +1.13(+3.90%) |
Sep 04, 2020 | 28.63 | 29.17 | 27.17 | 28.97 | 7,066,300 | +0.41(+1.44%) |
Sep 03, 2020 | 28.78 | 29.35 | 28.04 | 28.56 | 10,345,247 | -0.05(-0.17%) |
Sep 02, 2020 | 29.40 | 29.53 | 28.29 | 28.61 | 9,082,432 | -0.82(-2.79%) |
Sep 01, 2020 | 29.53 | 29.87 | 28.93 | 29.43 | 5,627,270 | -0.24(-0.81%) |
Aug 31, 2020 | 30.64 | 30.87 | 29.59 | 29.67 | 4,814,662 | -1.10(-3.57%) |
Aug 28, 2020 | 29.99 | 30.82 | 29.71 | 30.77 | 7,761,000 | +1.07(+3.60%) |
Aug 27, 2020 | 29.68 | 29.80 | 28.94 | 29.70 | 6,488,672 | +0.18(+0.61%) |
Aug 26, 2020 | 29.00 | 29.94 | 28.90 | 29.52 | 6,893,402 | +0.51(+1.76%) |
Aug 25, 2020 | 28.94 | 29.19 | 28.47 | 29.01 | 5,067,074 | +0.03(+0.10%) |
Aug 24, 2020 | 29.05 | 29.27 | 28.25 | 28.98 | 6,042,882 | +0.05(+0.17%) |
Aug 21, 2020 | 29.46 | 30.23 | 28.63 | 28.93 | 12,728,200 | -0.83(-2.79%) |
Aug 20, 2020 | 27.80 | 30.91 | 25.74 | 29.76 | 55,997,436 | +1.62(+5.76%) |
Aug 19, 2020 | 27.73 | 28.70 | 27.72 | 28.14 | 7,481,963 | +0.20(+0.72%) |
Aug 18, 2020 | 27.15 | 28.03 | 26.96 | 27.94 | 11,464,205 | +0.77(+2.83%) |
Aug 17, 2020 | 28.36 | 28.42 | 26.52 | 27.17 | 13,992,287 | -1.34(-4.70%) |
Aug 14, 2020 | 28.55 | 28.98 | 28.07 | 28.51 | 9,606,400 | -0.37(-1.28%) |
Aug 13, 2020 | 29.69 | 29.88 | 28.73 | 28.88 | 18,656,178 | -1.64(-5.37%) |
Aug 12, 2020 | 30.99 | 31.62 | 30.35 | 30.52 | 12,433,693 | -0.13(-0.42%) |
Aug 11, 2020 | 30.72 | 31.45 | 30.43 | 30.65 | 9,793,641 | -0.40(-1.29%) |
Aug 10, 2020 | 30.27 | 31.60 | 29.53 | 31.05 | 11,727,635 | +0.86(+2.85%) |
Aug 07, 2020 | 31.14 | 31.14 | 29.51 | 30.19 | 11,184,500 | -2.15(-6.65%) |
Aug 06, 2020 | 30.73 | 32.78 | 30.69 | 32.34 | 7,575,619 | +1.45(+4.69%) |
Aug 05, 2020 | 30.75 | 31.03 | 30.26 | 30.89 | 4,287,867 | +0.39(+1.28%) |
Aug 04, 2020 | 29.00 | 30.58 | 28.95 | 30.50 | 7,330,803 | +1.41(+4.85%) |
Aug 03, 2020 | 29.25 | 29.36 | 28.66 | 29.09 | 4,204,881 | -0.14(-0.48%) |
Jul 31, 2020 | 29.70 | 29.81 | 28.68 | 29.23 | 5,468,000 | -0.25(-0.85%) |
Jul 30, 2020 | 29.34 | 29.55 | 28.69 | 29.48 | 5,661,865 | -0.41(-1.37%) |
Jul 29, 2020 | 29.74 | 30.13 | 29.43 | 29.89 | 3,931,854 | +0.40(+1.36%) |
Jul 28, 2020 | 29.70 | 30.05 | 29.35 | 29.49 | 4,017,394 | -0.40(-1.34%) |
Jul 27, 2020 | 30.56 | 30.69 | 29.44 | 29.89 | 4,444,017 | -0.53(-1.74%) |
Jul 24, 2020 | 30.50 | 30.61 | 29.09 | 30.42 | 7,728,400 | -0.44(-1.43%) |
Jul 23, 2020 | 30.61 | 31.68 | 30.26 | 30.86 | 6,045,027 | +0.02(+0.06%) |
Jul 22, 2020 | 30.16 | 30.93 | 30.05 | 30.84 | 5,076,179 | +0.35(+1.15%) |
Jul 21, 2020 | 30.84 | 31.27 | 30.18 | 30.49 | 5,491,332 | -0.08(-0.26%) |
Jul 20, 2020 | 29.56 | 30.64 | 29.21 | 30.57 | 5,670,851 | +0.84(+2.83%) |
Jul 17, 2020 | 29.59 | 30.15 | 29.11 | 29.73 | 5,232,400 | +0.15(+0.51%) |
Jul 16, 2020 | 30.14 | 30.18 | 28.78 | 29.58 | 7,298,006 | -1.20(-3.90%) |
Jul 15, 2020 | 28.88 | 30.83 | 28.79 | 30.78 | 11,123,249 | +2.86(+10.24%) |
Jul 14, 2020 | 28.41 | 28.42 | 27.51 | 27.92 | 9,511,056 | -0.89(-3.09%) |
Jul 13, 2020 | 30.86 | 31.20 | 28.68 | 28.81 | 9,032,340 | -1.89(-6.16%) |
Jul 10, 2020 | 30.05 | 30.86 | 29.36 | 30.70 | 6,055,800 | +0.86(+2.88%) |
Jul 09, 2020 | 32.14 | 32.16 | 29.62 | 29.84 | 9,661,959 | -2.34(-7.27%) |
Jul 08, 2020 | 31.07 | 32.34 | 30.71 | 32.18 | 7,687,135 | +1.24(+4.01%) |
Jul 07, 2020 | 32.76 | 32.90 | 30.86 | 30.94 | 9,087,903 | -2.28(-6.86%) |
Jul 06, 2020 | 32.84 | 33.50 | 32.05 | 33.22 | 8,327,733 | +1.40(+4.40%) |
Jul 02, 2020 | 32.72 | 33.39 | 31.68 | 31.82 | 6,162,500 | -0.18(-0.56%) |
Jul 01, 2020 | 33.21 | 33.67 | 31.83 | 32.00 | 6,356,455 | -1.01(-3.06%) |
Jun 30, 2020 | 32.77 | 33.34 | 32.22 | 33.01 | 5,409,007 | -0.05(-0.15%) |
Jun 29, 2020 | 32.34 | 33.38 | 31.04 | 33.06 | 6,745,166 | +0.79(+2.45%) |
Jun 26, 2020 | 32.87 | 33.17 | 31.83 | 32.27 | 11,900,800 | -0.92(-2.77%) |
Jun 25, 2020 | 32.34 | 33.42 | 31.93 | 33.19 | 9,309,452 | +0.40(+1.22%) |
Jun 24, 2020 | 35.08 | 35.33 | 32.74 | 32.79 | 11,273,674 | -2.81(-7.89%) |
Jun 23, 2020 | 34.71 | 35.73 | 34.19 | 35.60 | 7,031,785 | +1.35(+3.94%) |
Jun 22, 2020 | 34.80 | 34.93 | 32.95 | 34.25 | 9,519,279 | -0.57(-1.64%) |
Jun 19, 2020 | 36.37 | 37.08 | 34.64 | 34.82 | 8,550,500 | -1.01(-2.82%) |
Jun 18, 2020 | 35.05 | 36.05 | 34.80 | 35.83 | 5,828,308 | +0.51(+1.44%) |
Jun 17, 2020 | 36.87 | 36.92 | 35.31 | 35.32 | 6,222,235 | -1.39(-3.79%) |
Jun 16, 2020 | 38.10 | 38.38 | 36.42 | 36.71 | 9,048,587 | +0.50(+1.38%) |
Jun 15, 2020 | 35.40 | 36.41 | 34.42 | 36.21 | 19,443,016 | -0.68(-1.84%) |
Jun 12, 2020 | 37.25 | 37.49 | 35.95 | 36.89 | 12,055,100 | +1.57(+4.45%) |
Jun 11, 2020 | 36.17 | 37.66 | 35.05 | 35.32 | 12,438,798 | -3.24(-8.40%) |
Jun 10, 2020 | 39.41 | 39.61 | 37.60 | 38.56 | 9,501,074 | -0.65(-1.66%) |
Jun 09, 2020 | 39.75 | 40.09 | 38.78 | 39.21 | 7,987,934 | -1.77(-4.32%) |
Jun 08, 2020 | 39.93 | 41.19 | 39.23 | 40.98 | 11,214,495 | +2.37(+6.14%) |
Jun 05, 2020 | 37.92 | 39.65 | 37.86 | 38.61 | 12,285,300 | +2.53(+7.01%) |
Jun 04, 2020 | 34.71 | 36.75 | 34.10 | 36.08 | 11,766,223 | +1.64(+4.76%) |
Jun 03, 2020 | 33.73 | 35.56 | 33.50 | 34.44 | 16,757,737 | +2.76(+8.71%) |
Jun 02, 2020 | 32.80 | 33.01 | 31.50 | 31.68 | 6,786,694 | -0.91(-2.79%) |
Jun 01, 2020 | 30.93 | 32.67 | 30.55 | 32.59 | 8,368,266 | +1.33(+4.25%) |
May 29, 2020 | 31.46 | 32.04 | 30.62 | 31.26 | 6,822,800 | -0.47(-1.48%) |
May 28, 2020 | 33.42 | 33.56 | 31.52 | 31.73 | 6,817,685 | -2.02(-5.99%) |
May 27, 2020 | 32.95 | 33.88 | 31.39 | 33.75 | 9,270,051 | +1.28(+3.94%) |
May 26, 2020 | 32.48 | 33.18 | 31.40 | 32.47 | 9,083,748 | +1.21(+3.87%) |
May 22, 2020 | 30.31 | 31.27 | 29.57 | 31.26 | 6,699,200 | +0.87(+2.86%) |
May 21, 2020 | 30.74 | 30.91 | 29.57 | 30.39 | 6,279,084 | -0.43(-1.40%) |
May 20, 2020 | 31.40 | 31.95 | 30.08 | 30.82 | 8,501,495 | +0.13(+0.42%) |
May 19, 2020 | 30.48 | 31.64 | 29.56 | 30.69 | 8,398,488 | +0.26(+0.85%) |
May 18, 2020 | 29.61 | 31.08 | 29.39 | 30.43 | 11,937,672 | +2.28(+8.10%) |
May 15, 2020 | 27.52 | 28.26 | 26.93 | 28.15 | 6,881,100 | +0.43(+1.55%) |
May 14, 2020 | 27.70 | 27.97 | 26.13 | 27.72 | 12,532,479 | -0.65(-2.29%) |
May 13, 2020 | 29.75 | 29.90 | 27.11 | 28.37 | 15,030,784 | -1.16(-3.93%) |
May 12, 2020 | 31.09 | 32.08 | 29.35 | 29.53 | 13,409,538 | -1.83(-5.84%) |
May 11, 2020 | 31.80 | 32.15 | 30.62 | 31.36 | 11,992,566 | -1.37(-4.19%) |
May 08, 2020 | 32.23 | 33.56 | 32.23 | 32.73 | 11,895,100 | +0.95(+2.99%) |
May 07, 2020 | 30.28 | 33.58 | 29.51 | 31.78 | 34,441,296 | +5.66(+21.67%) |
May 06, 2020 | 26.49 | 26.67 | 25.19 | 26.12 | 17,700,884 | -0.56(-2.10%) |
May 05, 2020 | 27.80 | 28.44 | 26.55 | 26.68 | 10,324,304 | -0.35(-1.29%) |
May 04, 2020 | 28.78 | 29.00 | 26.27 | 27.03 | 13,385,994 | -2.57(-8.70%) |
May 01, 2020 | 31.22 | 31.89 | 29.35 | 29.61 | 7,339,000 | -3.22(-9.82%) |
Apr 30, 2020 | 33.45 | 34.37 | 32.42 | 32.83 | 4,622,691 | -1.23(-3.61%) |
Apr 29, 2020 | 33.73 | 34.71 | 33.06 | 34.06 | 6,244,944 | +1.32(+4.03%) |
Apr 28, 2020 | 35.00 | 35.11 | 32.42 | 32.74 | 7,841,786 | -1.58(-4.60%) |
Apr 27, 2020 | 32.27 | 34.84 | 32.02 | 34.32 | 9,835,161 | +2.36(+7.38%) |
Apr 24, 2020 | 30.51 | 31.99 | 29.83 | 31.96 | 4,935,600 | +1.87(+6.21%) |
Apr 23, 2020 | 30.94 | 31.78 | 30.04 | 30.09 | 5,171,596 | -0.61(-1.99%) |
Apr 22, 2020 | 29.80 | 30.85 | 29.12 | 30.70 | 4,311,864 | +1.45(+4.96%) |
Apr 21, 2020 | 29.96 | 30.43 | 28.80 | 29.25 | 5,661,281 | -0.85(-2.82%) |
Apr 20, 2020 | 28.20 | 30.30 | 28.01 | 30.10 | 6,188,708 | +1.03(+3.54%) |
Apr 17, 2020 | 28.83 | 29.97 | 28.23 | 29.07 | 8,437,400 | +1.93(+7.11%) |
Apr 16, 2020 | 28.45 | 28.70 | 27.01 | 27.14 | 6,854,302 | -1.25(-4.40%) |
Apr 15, 2020 | 29.27 | 29.45 | 28.27 | 28.39 | 6,822,589 | -2.11(-6.92%) |
Apr 14, 2020 | 31.23 | 32.18 | 29.74 | 30.50 | 5,708,258 | -0.16(-0.52%) |
Apr 13, 2020 | 30.28 | 31.19 | 29.03 | 30.66 | 6,695,255 | +0.33(+1.09%) |
Apr 09, 2020 | 30.28 | 32.30 | 29.81 | 30.33 | 11,335,800 | +0.69(+2.33%) |
Apr 08, 2020 | 28.35 | 29.78 | 27.30 | 29.64 | 8,896,962 | +2.14(+7.78%) |
Apr 07, 2020 | 28.12 | 29.76 | 26.36 | 27.50 | 13,294,642 | +1.77(+6.88%) |
Apr 06, 2020 | 23.65 | 25.96 | 23.34 | 25.73 | 9,546,727 | +3.73(+16.95%) |
Apr 03, 2020 | 22.44 | 23.03 | 20.84 | 22.00 | 7,375,500 | -0.45(-2.00%) |
Apr 02, 2020 | 23.03 | 24.05 | 21.62 | 22.45 | 11,523,500 | -1.05(-4.47%) |
Apr 01, 2020 | 25.60 | 26.11 | 23.38 | 23.50 | 8,894,785 | -3.35(-12.48%) |
Mar 31, 2020 | 26.70 | 28.00 | 26.20 | 26.85 | 5,761,305 | -0.07(-0.26%) |
Mar 30, 2020 | 26.81 | 28.39 | 25.30 | 26.92 | 8,727,848 | -0.68(-2.46%) |
Mar 27, 2020 | 28.24 | 29.15 | 26.93 | 27.60 | 10,168,900 | -2.34(-7.82%) |
Mar 26, 2020 | 28.56 | 30.67 | 27.95 | 29.94 | 9,473,400 | +1.99(+7.12%) |
Mar 25, 2020 | 27.39 | 30.92 | 26.53 | 27.95 | 14,102,920 | +0.89(+3.29%) |
Mar 24, 2020 | 24.58 | 27.42 | 23.49 | 27.06 | 12,623,166 | +4.45(+19.68%) |
Mar 23, 2020 | 20.73 | 22.80 | 19.14 | 22.61 | 10,867,637 | +1.34(+6.30%) |
Mar 20, 2020 | 22.38 | 24.86 | 20.75 | 21.27 | 17,599,300 | +0.57(+2.75%) |
Mar 19, 2020 | 16.30 | 21.98 | 15.32 | 20.70 | 20,132,632 | +4.65(+28.97%) |
Mar 18, 2020 | 17.16 | 17.87 | 14.56 | 16.05 | 16,559,980 | -2.61(-13.99%) |
Mar 17, 2020 | 19.38 | 20.57 | 16.50 | 18.66 | 18,860,108 | -0.46(-2.41%) |
Mar 16, 2020 | 20.20 | 21.40 | 18.81 | 19.12 | 14,443,683 | -5.05(-20.89%) |
Mar 13, 2020 | 25.50 | 25.59 | 22.64 | 24.17 | 12,494,900 | +0.29(+1.21%) |
Mar 12, 2020 | 24.37 | 26.40 | 23.87 | 23.88 | 13,605,817 | -5.13(-17.68%) |
Mar 11, 2020 | 31.49 | 31.80 | 26.68 | 29.01 | 19,856,658 | -3.88(-11.80%) |
Mar 10, 2020 | 34.15 | 34.64 | 30.61 | 32.89 | 9,762,616 | +0.08(+0.24%) |
Mar 09, 2020 | 32.49 | 34.65 | 31.64 | 32.81 | 8,971,803 | -3.21(-8.91%) |
Mar 06, 2020 | 35.99 | 37.98 | 35.46 | 36.02 | 9,436,000 | -1.06(-2.86%) |
Mar 05, 2020 | 38.73 | 39.47 | 36.57 | 37.08 | 11,165,507 | -3.19(-7.92%) |
Mar 04, 2020 | 38.12 | 41.30 | 37.44 | 40.27 | 14,947,811 | +3.30(+8.93%) |
Mar 03, 2020 | 37.31 | 38.23 | 35.21 | 36.97 | 10,423,028 | +0.06(+0.16%) |
Mar 02, 2020 | 38.10 | 38.49 | 36.10 | 36.91 | 11,274,022 | -1.21(-3.17%) |
Feb 28, 2020 | 36.01 | 38.12 | 35.86 | 38.12 | 9,374,700 | +0.34(+0.90%) |
Feb 27, 2020 | 37.62 | 39.50 | 35.00 | 37.78 | 14,772,467 | -2.08(-5.22%) |
Feb 26, 2020 | 41.92 | 42.16 | 39.31 | 39.86 | 12,063,066 | -1.96(-4.69%) |
Feb 25, 2020 | 43.34 | 44.18 | 41.60 | 41.82 | 11,616,330 | -0.70(-1.65%) |
Feb 24, 2020 | 42.06 | 42.61 | 41.00 | 42.52 | 11,590,348 | -2.18(-4.88%) |
Feb 21, 2020 | 45.23 | 45.56 | 44.53 | 44.70 | 4,310,300 | -0.77(-1.69%) |
Feb 20, 2020 | 46.00 | 46.76 | 44.58 | 45.47 | 8,477,405 | -0.77(-1.67%) |
Feb 19, 2020 | 45.26 | 46.33 | 44.44 | 46.24 | 7,422,998 | +1.14(+2.53%) |
Feb 18, 2020 | 44.59 | 45.43 | 44.07 | 45.10 | 8,395,295 | +0.41(+0.92%) |
Feb 14, 2020 | 47.12 | 47.15 | 44.68 | 44.69 | 21,569,300 | -2.34(-4.98%) |
Feb 13, 2020 | 48.45 | 49.39 | 47.00 | 47.03 | 15,632,705 | -1.68(-3.45%) |
Feb 12, 2020 | 51.25 | 51.30 | 48.42 | 48.71 | 36,532,032 | -5.23(-9.70%) |
Feb 11, 2020 | 54.49 | 54.50 | 52.92 | 53.94 | 20,041,612 | +0.22(+0.41%) |
Feb 10, 2020 | 50.82 | 53.92 | 50.33 | 53.72 | 15,340,403 | +3.80(+7.61%) |
Feb 07, 2020 | 49.10 | 50.04 | 47.58 | 49.92 | 12,516,200 | +2.50(+5.27%) |
Feb 06, 2020 | 48.45 | 48.67 | 46.83 | 47.42 | 7,099,970 | -0.64(-1.33%) |
Feb 05, 2020 | 50.40 | 50.47 | 47.70 | 48.06 | 6,059,752 | -1.94(-3.88%) |
Feb 04, 2020 | 48.50 | 50.96 | 48.11 | 50.00 | 8,121,516 | +2.04(+4.25%) |
Feb 03, 2020 | 47.63 | 48.59 | 47.32 | 47.96 | 2,659,964 | +0.48(+1.01%) |
Jan 31, 2020 | 47.41 | 47.67 | 46.48 | 47.48 | 4,001,700 | -0.31(-0.65%) |
Jan 30, 2020 | 46.65 | 47.89 | 46.50 | 47.79 | 3,093,765 | +0.95(+2.03%) |
Jan 29, 2020 | 47.97 | 48.64 | 46.36 | 46.84 | 7,490,796 | -1.37(-2.84%) |
Jan 28, 2020 | 47.77 | 48.35 | 47.46 | 48.21 | 2,874,154 | +0.85(+1.79%) |
Jan 27, 2020 | 46.83 | 47.65 | 46.13 | 47.36 | 3,799,164 | -1.07(-2.21%) |
Jan 24, 2020 | 48.67 | 49.54 | 47.62 | 48.43 | 5,475,000 | -0.05(-0.10%) |
Jan 23, 2020 | 47.48 | 48.92 | 47.10 | 48.48 | 4,141,608 | +1.01(+2.13%) |
Jan 22, 2020 | 48.19 | 48.95 | 47.32 | 47.47 | 4,132,607 | -0.51(-1.06%) |
Jan 21, 2020 | 46.50 | 48.77 | 46.36 | 47.98 | 6,251,594 | +1.46(+3.14%) |
Jan 17, 2020 | 47.00 | 47.00 | 46.02 | 46.52 | 3,498,600 | -0.31(-0.66%) |
Jan 16, 2020 | 47.55 | 47.55 | 46.11 | 46.83 | 3,354,532 | -0.25(-0.53%) |
Jan 15, 2020 | 47.64 | 48.06 | 46.84 | 47.08 | 3,179,103 | -0.60(-1.26%) |
Jan 14, 2020 | 46.36 | 48.00 | 46.26 | 47.68 | 4,941,319 | +1.33(+2.87%) |
Jan 13, 2020 | 46.31 | 46.45 | 45.13 | 46.35 | 3,797,299 | +0.29(+0.63%) |
Jan 10, 2020 | 45.59 | 46.24 | 45.36 | 46.06 | 4,513,800 | +0.47(+1.03%) |
Jan 09, 2020 | 45.16 | 45.96 | 44.52 | 45.59 | 4,641,005 | +0.51(+1.13%) |
Jan 08, 2020 | 44.14 | 45.74 | 43.87 | 45.08 | 5,640,573 | +0.83(+1.88%) |
Jan 07, 2020 | 43.18 | 44.70 | 43.03 | 44.25 | 4,773,568 | +1.15(+2.67%) |
Jan 06, 2020 | 42.79 | 43.81 | 42.38 | 43.10 | 4,965,589 | -0.09(-0.21%) |
Jan 03, 2020 | 42.85 | 43.36 | 42.23 | 43.19 | 4,408,800 | -0.39(-0.89%) |
Jan 02, 2020 | 43.22 | 44.07 | 43.17 | 43.58 | 3,912,333 | +0.56(+1.30%) |
Dec 31, 2019 | 43.00 | 43.60 | 42.78 | 43.02 | 5,500,800 | -0.48(-1.10%) |
Dec 30, 2019 | 45.60 | 45.67 | 43.05 | 43.50 | 8,655,401 | -2.34(-5.10%) |
Dec 27, 2019 | 45.90 | 46.20 | 45.17 | 45.84 | 4,455,300 | +0.11(+0.24%) |
Dec 26, 2019 | 45.70 | 45.81 | 45.01 | 45.73 | 5,179,278 | +0.03(+0.07%) |
Dec 24, 2019 | 45.62 | 46.20 | 45.61 | 45.70 | 2,512,000 | +0.16(+0.35%) |
Dec 23, 2019 | 47.91 | 48.00 | 45.26 | 45.54 | 10,835,912 | -2.38(-4.97%) |
Dec 20, 2019 | 46.25 | 48.54 | 46.22 | 47.92 | 16,997,600 | +1.64(+3.54%) |
Dec 19, 2019 | 46.79 | 47.00 | 46.02 | 46.28 | 4,477,732 | -0.73(-1.55%) |
Dec 18, 2019 | 47.27 | 47.64 | 46.85 | 47.01 | 3,577,477 | -0.49(-1.03%) |
Dec 17, 2019 | 48.24 | 48.25 | 47.22 | 47.50 | 4,077,859 | -0.43(-0.90%) |
Dec 16, 2019 | 47.06 | 49.31 | 46.98 | 47.93 | 9,094,434 | +1.18(+2.52%) |
Dec 13, 2019 | 46.74 | 47.67 | 46.60 | 46.75 | 3,012,600 | +0.15(+0.32%) |
Dec 12, 2019 | 47.23 | 47.44 | 46.47 | 46.60 | 4,694,722 | -0.76(-1.60%) |
Dec 11, 2019 | 45.37 | 47.55 | 45.28 | 47.36 | 3,803,058 | +2.10(+4.64%) |
Dec 10, 2019 | 45.69 | 45.69 | 45.07 | 45.26 | 2,888,274 | -0.16(-0.35%) |
Dec 09, 2019 | 45.20 | 46.09 | 44.88 | 45.42 | 2,770,990 | +0.22(+0.49%) |
Dec 06, 2019 | 45.00 | 45.45 | 44.17 | 45.20 | 5,046,500 | +0.14(+0.31%) |
Dec 05, 2019 | 47.09 | 47.18 | 44.05 | 45.06 | 13,032,569 | -2.25(-4.76%) |
Dec 04, 2019 | 47.81 | 48.08 | 46.94 | 47.31 | 3,144,831 | -0.20(-0.42%) |
Dec 03, 2019 | 46.55 | 47.56 | 46.08 | 47.51 | 2,871,176 | +0.12(+0.25%) |