Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.19 | 46.26 | 45.46 | 45.80 | 2,852,492 | -0.63(-1.35%) |
Nov 27, 2020 | 46.47 | 46.73 | 46.12 | 46.42 | 1,503,028 | -0.05(-0.10%) |
Nov 25, 2020 | 46.35 | 46.66 | 45.82 | 46.47 | 2,674,066 | -0.06(-0.12%) |
Nov 24, 2020 | 45.23 | 46.53 | 45.02 | 46.53 | 2,901,454 | +1.61(+3.59%) |
Nov 23, 2020 | 44.86 | 45.20 | 44.43 | 44.92 | 2,122,796 | +0.18(+0.41%) |
Nov 20, 2020 | 44.78 | 44.98 | 44.46 | 44.73 | 1,971,834 | -0.29(-0.63%) |
Nov 19, 2020 | 45.09 | 45.15 | 44.28 | 45.02 | 1,742,193 | -0.32(-0.71%) |
Nov 18, 2020 | 46.01 | 46.29 | 45.31 | 45.34 | 2,534,800 | -0.49(-1.06%) |
Nov 17, 2020 | 45.71 | 46.10 | 45.24 | 45.83 | 2,010,038 | -0.23(-0.50%) |
Nov 16, 2020 | 46.27 | 46.27 | 45.50 | 46.05 | 3,027,058 | +0.50(+1.10%) |
Nov 13, 2020 | 45.35 | 45.71 | 44.96 | 45.55 | 1,783,485 | +0.48(+1.07%) |
Nov 12, 2020 | 45.57 | 45.57 | 44.62 | 45.07 | 2,281,551 | -0.69(-1.52%) |
Nov 11, 2020 | 46.14 | 46.14 | 44.62 | 45.76 | 2,762,041 | -0.05(-0.12%) |
Nov 10, 2020 | 45.36 | 46.26 | 45.21 | 45.82 | 2,716,576 | +0.79(+1.74%) |
Nov 09, 2020 | 46.21 | 46.95 | 45.01 | 45.03 | 3,986,592 | +0.93(+2.11%) |
Nov 06, 2020 | 44.04 | 44.52 | 43.62 | 44.10 | 3,420,955 | +0.33(+0.75%) |
Nov 05, 2020 | 42.99 | 44.24 | 42.82 | 43.77 | 3,224,964 | +1.28(+3.01%) |
Nov 04, 2020 | 43.88 | 43.94 | 42.45 | 42.49 | 4,139,147 | -1.27(-2.90%) |
Nov 03, 2020 | 45.06 | 45.31 | 43.30 | 43.76 | 4,475,278 | -0.60(-1.36%) |
Nov 02, 2020 | 43.08 | 44.38 | 42.89 | 44.36 | 5,390,504 | +2.12(+5.02%) |
Oct 30, 2020 | 43.85 | 45.30 | 41.73 | 42.25 | 7,257,078 | -3.36(-7.37%) |
Oct 29, 2020 | 45.11 | 45.94 | 44.70 | 45.61 | 4,036,150 | +0.37(+0.81%) |
Oct 28, 2020 | 45.41 | 46.52 | 45.19 | 45.24 | 4,697,203 | -0.77(-1.67%) |
Oct 27, 2020 | 46.60 | 46.81 | 46.01 | 46.01 | 3,186,967 | -0.77(-1.64%) |
Oct 26, 2020 | 47.21 | 47.30 | 46.45 | 46.78 | 2,727,109 | -0.61(-1.29%) |
Oct 23, 2020 | 47.40 | 47.55 | 47.13 | 47.39 | 2,219,888 | +0.17(+0.37%) |
Oct 22, 2020 | 46.48 | 47.31 | 46.43 | 47.22 | 2,527,804 | +0.79(+1.71%) |
Oct 21, 2020 | 46.38 | 47.14 | 46.38 | 46.42 | 2,967,356 | -0.05(-0.12%) |
Oct 20, 2020 | 46.44 | 46.88 | 46.16 | 46.48 | 3,554,173 | +0.51(+1.11%) |
Oct 19, 2020 | 46.33 | 47.02 | 45.68 | 45.96 | 4,185,290 | +0.48(+1.04%) |
Oct 16, 2020 | 45.72 | 45.88 | 45.34 | 45.49 | 2,399,616 | -0.14(-0.30%) |
Oct 15, 2020 | 44.26 | 45.65 | 44.02 | 45.63 | 3,020,129 | +1.00(+2.23%) |
Oct 14, 2020 | 43.88 | 44.89 | 43.72 | 44.63 | 5,010,314 | +0.02(+0.04%) |
Oct 13, 2020 | 45.43 | 45.43 | 44.29 | 44.61 | 2,994,655 | -1.06(-2.32%) |
Oct 12, 2020 | 44.97 | 45.71 | 44.94 | 45.67 | 3,040,648 | +0.93(+2.08%) |
Oct 09, 2020 | 44.77 | 45.23 | 44.67 | 44.74 | 3,273,188 | +0.11(+0.25%) |
Oct 08, 2020 | 44.33 | 44.64 | 44.13 | 44.63 | 2,698,685 | +0.49(+1.12%) |
Oct 07, 2020 | 43.89 | 44.26 | 43.77 | 44.14 | 2,393,929 | +0.65(+1.49%) |
Oct 06, 2020 | 43.72 | 44.39 | 43.34 | 43.49 | 2,824,225 | -0.16(-0.38%) |
Oct 05, 2020 | 42.98 | 43.68 | 42.88 | 43.65 | 3,316,505 | +0.95(+2.22%) |
Oct 02, 2020 | 41.98 | 42.99 | 41.96 | 42.70 | 2,449,856 | +0.13(+0.30%) |
Oct 01, 2020 | 42.63 | 42.71 | 42.20 | 42.57 | 2,185,803 | +0.10(+0.24%) |
Sep 30, 2020 | 42.33 | 42.77 | 42.08 | 42.47 | 2,828,351 | +0.47(+1.11%) |
Sep 29, 2020 | 42.56 | 42.56 | 41.79 | 42.01 | 1,881,300 | -0.48(-1.12%) |
Sep 28, 2020 | 42.65 | 43.03 | 42.42 | 42.48 | 2,752,142 | +0.38(+0.91%) |
Sep 25, 2020 | 41.23 | 42.14 | 41.15 | 42.10 | 2,181,578 | +0.56(+1.34%) |
Sep 24, 2020 | 41.26 | 41.85 | 40.73 | 41.54 | 1,759,156 | +0.28(+0.69%) |
Sep 23, 2020 | 42.92 | 43.12 | 41.20 | 41.26 | 3,534,503 | -1.68(-3.91%) |
Sep 22, 2020 | 42.36 | 42.95 | 42.33 | 42.94 | 4,723,836 | +0.45(+1.05%) |
Sep 21, 2020 | 42.90 | 42.97 | 41.94 | 42.49 | 6,182,520 | -1.03(-2.37%) |
Sep 18, 2020 | 43.39 | 44.36 | 43.39 | 43.52 | 8,078,440 | -0.12(-0.27%) |
Sep 17, 2020 | 43.25 | 43.94 | 42.96 | 43.64 | 5,545,408 | +0.10(+0.23%) |
Sep 16, 2020 | 43.43 | 44.04 | 43.42 | 43.54 | 4,971,545 | +0.17(+0.40%) |
Sep 15, 2020 | 43.65 | 43.76 | 43.19 | 43.37 | 3,060,475 | -0.03(-0.06%) |
Sep 14, 2020 | 42.94 | 43.63 | 42.90 | 43.40 | 3,646,693 | +0.56(+1.30%) |
Sep 11, 2020 | 42.14 | 42.91 | 42.03 | 42.84 | 3,597,398 | +0.79(+1.89%) |
Sep 10, 2020 | 41.90 | 42.56 | 41.90 | 42.04 | 3,417,392 | -0.03(-0.07%) |
Sep 09, 2020 | 41.58 | 42.34 | 41.54 | 42.07 | 3,576,253 | +0.76(+1.84%) |
Sep 08, 2020 | 42.30 | 42.59 | 41.31 | 41.31 | 6,888,037 | -1.16(-2.73%) |
Sep 04, 2020 | 42.08 | 42.67 | 42.01 | 42.47 | 4,549,889 | +0.62(+1.48%) |
Sep 03, 2020 | 41.87 | 42.47 | 41.58 | 41.85 | 4,313,133 | +0.06(+0.15%) |
Sep 02, 2020 | 41.30 | 41.92 | 41.22 | 41.79 | 3,338,918 | +0.55(+1.33%) |
Sep 01, 2020 | 40.67 | 41.26 | 40.58 | 41.24 | 3,070,908 | +0.35(+0.85%) |
Aug 31, 2020 | 41.05 | 41.08 | 40.70 | 40.89 | 2,524,675 | -0.13(-0.31%) |
Aug 28, 2020 | 40.84 | 41.08 | 40.45 | 41.02 | 2,494,514 | +0.16(+0.40%) |
Aug 27, 2020 | 40.73 | 41.03 | 40.62 | 40.86 | 3,181,392 | +0.22(+0.54%) |
Aug 26, 2020 | 40.64 | 40.78 | 40.22 | 40.64 | 1,951,211 | +0.16(+0.41%) |
Aug 25, 2020 | 40.92 | 41.04 | 40.27 | 40.47 | 2,216,818 | -0.14(-0.34%) |
Aug 24, 2020 | 40.03 | 40.62 | 39.87 | 40.61 | 2,420,628 | +0.79(+1.97%) |
Aug 21, 2020 | 39.63 | 39.90 | 39.47 | 39.82 | 2,607,145 | +0.09(+0.23%) |
Aug 20, 2020 | 39.67 | 39.89 | 39.47 | 39.73 | 1,886,061 | -0.52(-1.29%) |
Aug 19, 2020 | 40.32 | 40.73 | 40.10 | 40.25 | 2,021,689 | -0.23(-0.56%) |
Aug 18, 2020 | 40.36 | 40.69 | 40.23 | 40.48 | 1,722,924 | +0.26(+0.64%) |
Aug 17, 2020 | 40.35 | 40.58 | 40.14 | 40.23 | 2,104,674 | -0.18(-0.45%) |
Aug 14, 2020 | 40.04 | 40.53 | 39.93 | 40.41 | 1,802,701 | +0.14(+0.36%) |
Aug 13, 2020 | 40.34 | 40.68 | 40.02 | 40.26 | 2,557,350 | -0.02(-0.04%) |
Aug 12, 2020 | 40.62 | 40.70 | 40.21 | 40.28 | 2,140,963 | +0.05(+0.14%) |
Aug 11, 2020 | 40.78 | 40.97 | 40.16 | 40.23 | 2,394,181 | -0.09(-0.22%) |
Aug 10, 2020 | 40.00 | 40.56 | 39.99 | 40.32 | 2,137,508 | +0.42(+1.04%) |
Aug 07, 2020 | 39.30 | 39.96 | 39.23 | 39.90 | 2,473,418 | +0.44(+1.10%) |
Aug 06, 2020 | 39.25 | 39.67 | 39.24 | 39.46 | 1,926,579 | +0.19(+0.48%) |
Aug 05, 2020 | 38.97 | 39.38 | 38.89 | 39.27 | 2,478,475 | +0.56(+1.45%) |
Aug 04, 2020 | 38.81 | 38.88 | 38.49 | 38.71 | 2,184,117 | -0.19(-0.49%) |
Aug 03, 2020 | 38.94 | 39.27 | 38.70 | 38.90 | 2,467,699 | +0.09(+0.23%) |
Jul 31, 2020 | 39.20 | 39.49 | 38.08 | 38.81 | 3,863,184 | -0.48(-1.22%) |
Jul 30, 2020 | 38.97 | 39.51 | 38.72 | 39.29 | 3,152,517 | +0.40(+1.03%) |
Jul 29, 2020 | 38.97 | 39.22 | 38.58 | 38.89 | 2,995,735 | +0.30(+0.77%) |
Jul 28, 2020 | 38.18 | 38.94 | 38.18 | 38.59 | 2,820,817 | +0.42(+1.09%) |
Jul 27, 2020 | 37.44 | 38.20 | 36.97 | 38.18 | 2,527,835 | +0.04(+0.09%) |
Jul 24, 2020 | 38.41 | 38.69 | 38.03 | 38.14 | 2,713,322 | -0.15(-0.40%) |
Jul 23, 2020 | 37.43 | 38.30 | 37.34 | 38.30 | 2,886,359 | +1.00(+2.67%) |
Jul 22, 2020 | 36.95 | 37.43 | 36.78 | 37.30 | 2,055,608 | +0.27(+0.73%) |
Jul 21, 2020 | 36.57 | 37.46 | 36.52 | 37.03 | 2,047,440 | +0.58(+1.59%) |
Jul 20, 2020 | 37.15 | 37.15 | 36.45 | 36.45 | 2,334,302 | -0.86(-2.31%) |
Jul 17, 2020 | 37.23 | 37.45 | 37.06 | 37.31 | 2,178,559 | +0.19(+0.51%) |
Jul 16, 2020 | 36.99 | 37.46 | 36.77 | 37.12 | 2,755,018 | +0.05(+0.15%) |
Jul 15, 2020 | 37.15 | 37.34 | 36.79 | 37.06 | 2,353,257 | +0.42(+1.14%) |
Jul 14, 2020 | 36.06 | 36.76 | 35.74 | 36.65 | 2,394,267 | +0.62(+1.71%) |
Jul 13, 2020 | 36.03 | 36.38 | 35.83 | 36.03 | 3,608,672 | +0.34(+0.96%) |
Jul 10, 2020 | 34.34 | 35.70 | 34.34 | 35.69 | 2,062,800 | +1.42(+4.15%) |
Jul 09, 2020 | 34.87 | 34.88 | 34.02 | 34.26 | 2,517,886 | -0.79(-2.25%) |
Jul 08, 2020 | 35.52 | 35.69 | 34.83 | 35.05 | 2,781,221 | -0.49(-1.38%) |
Jul 07, 2020 | 35.52 | 35.69 | 35.35 | 35.54 | 2,507,069 | -0.41(-1.13%) |
Jul 06, 2020 | 36.37 | 36.57 | 35.62 | 35.95 | 2,163,952 | +0.10(+0.28%) |
Jul 02, 2020 | 36.26 | 36.71 | 35.81 | 35.85 | 2,921,555 | +0.14(+0.38%) |
Jul 01, 2020 | 36.34 | 36.34 | 35.64 | 35.71 | 2,197,481 | -0.44(-1.23%) |
Jun 30, 2020 | 36.01 | 36.29 | 35.75 | 36.16 | 3,132,976 | +0.22(+0.61%) |
Jun 29, 2020 | 35.68 | 36.13 | 35.53 | 35.94 | 1,985,949 | +0.66(+1.88%) |
Jun 26, 2020 | 36.08 | 36.12 | 35.08 | 35.28 | 4,598,236 | -0.92(-2.55%) |
Jun 25, 2020 | 35.49 | 36.29 | 35.35 | 36.20 | 2,834,781 | +0.57(+1.60%) |
Jun 24, 2020 | 35.73 | 35.89 | 35.28 | 35.63 | 4,034,273 | -0.55(-1.53%) |
Jun 23, 2020 | 36.70 | 36.70 | 36.18 | 36.18 | 2,446,714 | -0.06(-0.17%) |
Jun 22, 2020 | 36.33 | 36.45 | 35.80 | 36.25 | 1,711,984 | -0.22(-0.60%) |
Jun 19, 2020 | 37.38 | 37.76 | 36.42 | 36.47 | 5,543,065 | -0.31(-0.84%) |
Jun 18, 2020 | 36.35 | 36.85 | 36.19 | 36.77 | 2,361,323 | +0.10(+0.27%) |
Jun 17, 2020 | 37.16 | 37.16 | 36.38 | 36.67 | 2,590,157 | -0.25(-0.69%) |
Jun 16, 2020 | 36.91 | 37.52 | 36.42 | 36.93 | 3,068,633 | +1.13(+3.16%) |
Jun 15, 2020 | 34.66 | 35.87 | 34.47 | 35.79 | 3,260,866 | +0.06(+0.18%) |
Jun 12, 2020 | 35.89 | 36.22 | 35.03 | 35.73 | 3,646,564 | +0.75(+2.15%) |
Jun 11, 2020 | 36.38 | 36.60 | 34.93 | 34.98 | 3,847,786 | -2.48(-6.63%) |
Jun 10, 2020 | 38.34 | 38.42 | 37.41 | 37.46 | 4,517,168 | -0.94(-2.45%) |
Jun 09, 2020 | 38.17 | 38.69 | 37.95 | 38.40 | 4,336,195 | -0.46(-1.19%) |
Jun 08, 2020 | 38.53 | 38.89 | 37.95 | 38.87 | 4,734,580 | +0.34(+0.87%) |
Jun 05, 2020 | 38.01 | 38.85 | 38.01 | 38.53 | 3,906,111 | +1.25(+3.35%) |
Jun 04, 2020 | 36.47 | 37.30 | 36.27 | 37.28 | 2,718,463 | +0.57(+1.56%) |
Jun 03, 2020 | 36.25 | 36.82 | 36.19 | 36.71 | 2,516,564 | +0.76(+2.12%) |
Jun 02, 2020 | 35.34 | 35.98 | 35.19 | 35.95 | 3,202,759 | +0.71(+2.01%) |
Jun 01, 2020 | 35.41 | 35.41 | 34.88 | 35.24 | 2,828,385 | -0.38(-1.07%) |
May 29, 2020 | 35.02 | 35.75 | 34.88 | 35.62 | 4,144,470 | +0.28(+0.79%) |
May 28, 2020 | 35.95 | 35.95 | 35.23 | 35.34 | 4,781,742 | +0.00(+0.00%) |
May 27, 2020 | 34.18 | 35.34 | 34.18 | 35.34 | 4,620,714 | +1.69(+5.04%) |
May 26, 2020 | 32.90 | 33.85 | 32.89 | 33.65 | 3,002,620 | +1.59(+4.95%) |
May 22, 2020 | 31.76 | 32.09 | 31.54 | 32.06 | 1,926,405 | +0.24(+0.74%) |
May 21, 2020 | 31.81 | 32.01 | 31.62 | 31.83 | 2,005,466 | -0.21(-0.65%) |
May 20, 2020 | 31.87 | 32.12 | 31.73 | 32.03 | 2,157,717 | +0.48(+1.52%) |
May 19, 2020 | 32.11 | 32.12 | 31.50 | 31.55 | 2,158,201 | -0.56(-1.75%) |
May 18, 2020 | 31.59 | 32.29 | 31.56 | 32.12 | 2,898,087 | +1.51(+4.92%) |
May 15, 2020 | 30.50 | 31.19 | 30.42 | 30.61 | 6,916,419 | -0.04(-0.12%) |
May 14, 2020 | 29.98 | 30.69 | 29.61 | 30.64 | 2,729,630 | +0.29(+0.95%) |
May 13, 2020 | 30.95 | 31.22 | 30.17 | 30.36 | 3,220,199 | -0.81(-2.59%) |
May 12, 2020 | 32.18 | 32.32 | 31.09 | 31.16 | 2,588,316 | -0.62(-1.95%) |
May 11, 2020 | 32.30 | 32.37 | 31.46 | 31.78 | 2,885,576 | -0.86(-2.64%) |
May 08, 2020 | 31.76 | 32.73 | 31.62 | 32.64 | 3,222,110 | +1.46(+4.69%) |
May 07, 2020 | 31.30 | 31.60 | 31.12 | 31.18 | 3,304,745 | +0.32(+1.05%) |
May 06, 2020 | 31.47 | 31.68 | 30.78 | 30.86 | 3,271,116 | -0.50(-1.60%) |
May 05, 2020 | 31.53 | 31.90 | 31.33 | 31.36 | 2,924,362 | +0.18(+0.58%) |
May 04, 2020 | 31.19 | 31.36 | 30.81 | 31.18 | 2,820,810 | -0.32(-1.02%) |
May 01, 2020 | 32.89 | 33.13 | 31.34 | 31.51 | 3,091,130 | -1.81(-5.44%) |
Apr 30, 2020 | 34.45 | 34.73 | 33.24 | 33.32 | 5,095,687 | -1.14(-3.31%) |
Apr 29, 2020 | 34.00 | 34.63 | 33.77 | 34.46 | 4,320,090 | +1.11(+3.34%) |
Apr 28, 2020 | 33.34 | 33.47 | 32.57 | 33.34 | 2,962,789 | +0.57(+1.72%) |
Apr 27, 2020 | 32.18 | 32.93 | 32.12 | 32.78 | 2,124,691 | +0.49(+1.53%) |
Apr 24, 2020 | 32.37 | 32.44 | 31.72 | 32.29 | 2,502,221 | +0.22(+0.70%) |
Apr 23, 2020 | 31.93 | 32.47 | 31.82 | 32.06 | 2,694,789 | +0.31(+0.96%) |
Apr 22, 2020 | 31.86 | 32.03 | 31.18 | 31.76 | 3,492,152 | +0.36(+1.14%) |
Apr 21, 2020 | 32.08 | 32.10 | 31.27 | 31.40 | 3,240,028 | -1.20(-3.69%) |
Apr 20, 2020 | 32.81 | 33.63 | 32.57 | 32.60 | 2,885,298 | -0.76(-2.29%) |
Apr 17, 2020 | 32.92 | 33.51 | 32.57 | 33.36 | 4,314,095 | +1.37(+4.29%) |
Apr 16, 2020 | 31.96 | 32.21 | 31.11 | 31.99 | 3,050,588 | +0.15(+0.48%) |
Apr 15, 2020 | 32.51 | 32.74 | 31.60 | 31.84 | 2,999,844 | -1.57(-4.70%) |
Apr 14, 2020 | 33.07 | 33.66 | 32.69 | 33.41 | 3,840,795 | +1.05(+3.24%) |
Apr 13, 2020 | 33.43 | 33.55 | 31.98 | 32.36 | 3,538,364 | -1.35(-4.02%) |
Apr 09, 2020 | 33.00 | 33.95 | 32.89 | 33.71 | 4,769,571 | +0.99(+3.02%) |
Apr 08, 2020 | 32.50 | 33.05 | 32.09 | 32.73 | 2,854,290 | +0.45(+1.39%) |
Apr 07, 2020 | 33.02 | 33.71 | 32.17 | 32.28 | 3,545,687 | +0.18(+0.56%) |
Apr 06, 2020 | 32.15 | 32.31 | 31.63 | 32.10 | 5,824,022 | +1.01(+3.26%) |
Apr 03, 2020 | 30.37 | 31.20 | 30.37 | 31.08 | 2,878,106 | +0.29(+0.93%) |
Apr 02, 2020 | 30.25 | 31.58 | 30.09 | 30.80 | 3,369,529 | +0.41(+1.36%) |
Apr 01, 2020 | 30.23 | 31.37 | 30.07 | 30.38 | 3,897,396 | -1.18(-3.72%) |
Mar 31, 2020 | 32.17 | 32.73 | 31.16 | 31.56 | 4,327,730 | -0.58(-1.81%) |
Mar 30, 2020 | 30.30 | 32.30 | 29.85 | 32.14 | 3,584,199 | +2.09(+6.96%) |
Mar 27, 2020 | 30.05 | 30.89 | 29.74 | 30.05 | 3,653,732 | -0.86(-2.79%) |
Mar 26, 2020 | 29.71 | 31.21 | 29.45 | 30.91 | 3,965,112 | +1.58(+5.38%) |
Mar 25, 2020 | 29.05 | 30.53 | 28.60 | 29.33 | 4,371,388 | +0.34(+1.18%) |
Mar 24, 2020 | 27.68 | 29.15 | 27.36 | 28.99 | 5,909,489 | +2.70(+10.27%) |
Mar 23, 2020 | 27.11 | 27.81 | 25.94 | 26.29 | 5,429,135 | -1.17(-4.25%) |
Mar 20, 2020 | 30.40 | 30.40 | 27.30 | 27.46 | 5,584,546 | -2.56(-8.52%) |
Mar 19, 2020 | 29.53 | 31.40 | 28.35 | 30.02 | 3,883,589 | +0.39(+1.33%) |
Mar 18, 2020 | 29.72 | 29.90 | 27.86 | 29.62 | 4,984,560 | -2.01(-6.35%) |
Mar 17, 2020 | 30.08 | 31.65 | 29.69 | 31.63 | 4,977,446 | +2.31(+7.89%) |
Mar 16, 2020 | 27.90 | 31.03 | 27.82 | 29.32 | 6,336,687 | -1.76(-5.66%) |
Mar 13, 2020 | 29.61 | 31.12 | 28.11 | 31.07 | 6,951,978 | +2.78(+9.83%) |
Mar 12, 2020 | 29.58 | 30.29 | 28.22 | 28.29 | 8,107,072 | -3.17(-10.07%) |
Mar 11, 2020 | 32.03 | 32.59 | 31.01 | 31.46 | 5,566,109 | -1.84(-5.52%) |
Mar 10, 2020 | 32.71 | 33.33 | 31.09 | 33.30 | 8,301,669 | +1.63(+5.16%) |
Mar 09, 2020 | 31.84 | 33.68 | 31.38 | 31.67 | 7,521,016 | -2.10(-6.22%) |
Mar 06, 2020 | 33.15 | 34.19 | 33.10 | 33.77 | 4,515,860 | -0.62(-1.80%) |
Mar 05, 2020 | 34.43 | 34.86 | 34.10 | 34.39 | 3,175,143 | -0.93(-2.64%) |
Mar 04, 2020 | 34.78 | 35.34 | 34.39 | 35.32 | 3,312,147 | +1.18(+3.44%) |
Mar 03, 2020 | 34.60 | 35.52 | 33.95 | 34.14 | 5,447,264 | -0.70(-2.01%) |
Mar 02, 2020 | 34.26 | 34.84 | 33.70 | 34.84 | 5,383,300 | +1.07(+3.16%) |
Feb 28, 2020 | 32.86 | 33.78 | 32.10 | 33.78 | 8,981,223 | +0.03(+0.08%) |
Feb 27, 2020 | 35.21 | 35.26 | 33.72 | 33.75 | 4,989,576 | -2.02(-5.64%) |
Feb 26, 2020 | 36.48 | 36.89 | 35.76 | 35.77 | 5,854,207 | -0.50(-1.39%) |
Feb 25, 2020 | 38.48 | 38.52 | 36.23 | 36.27 | 3,750,864 | -2.14(-5.58%) |
Feb 24, 2020 | 38.36 | 38.58 | 38.13 | 38.41 | 3,356,401 | -0.97(-2.46%) |
Feb 21, 2020 | 39.55 | 39.61 | 39.09 | 39.38 | 2,949,337 | -0.30(-0.75%) |
Feb 20, 2020 | 39.25 | 39.77 | 39.18 | 39.68 | 2,174,861 | +0.23(+0.59%) |
Feb 19, 2020 | 39.92 | 39.95 | 39.36 | 39.44 | 2,515,957 | -0.43(-1.08%) |
Feb 18, 2020 | 39.90 | 40.05 | 39.62 | 39.88 | 2,800,274 | -0.29(-0.71%) |
Feb 14, 2020 | 40.44 | 40.51 | 40.03 | 40.16 | 2,801,413 | -0.45(-1.10%) |
Feb 13, 2020 | 40.75 | 40.93 | 40.39 | 40.61 | 2,583,313 | -0.30(-0.75%) |
Feb 12, 2020 | 41.22 | 41.42 | 40.90 | 40.92 | 2,541,920 | -0.13(-0.33%) |
Feb 11, 2020 | 40.85 | 41.40 | 40.70 | 41.05 | 2,471,847 | +0.39(+0.96%) |
Feb 10, 2020 | 40.59 | 40.83 | 40.37 | 40.66 | 1,904,711 | -0.03(-0.07%) |
Feb 07, 2020 | 40.70 | 40.94 | 40.54 | 40.69 | 2,572,015 | -0.24(-0.59%) |
Feb 06, 2020 | 41.11 | 41.24 | 40.89 | 40.93 | 2,682,151 | -0.08(-0.20%) |
Feb 05, 2020 | 40.75 | 41.06 | 40.67 | 41.01 | 3,413,798 | +0.62(+1.54%) |
Feb 04, 2020 | 40.50 | 40.67 | 40.29 | 40.38 | 2,884,437 | +0.36(+0.91%) |
Feb 03, 2020 | 40.03 | 40.29 | 39.73 | 40.02 | 4,425,932 | +0.18(+0.45%) |
Jan 31, 2020 | 40.48 | 40.61 | 39.65 | 39.84 | 9,435,329 | -0.93(-2.27%) |
Jan 30, 2020 | 40.61 | 40.94 | 39.86 | 40.77 | 6,694,723 | +1.89(+4.85%) |
Jan 29, 2020 | 39.22 | 39.25 | 38.86 | 38.88 | 3,145,241 | -0.21(-0.55%) |
Jan 28, 2020 | 38.90 | 39.25 | 38.75 | 39.09 | 2,493,139 | +0.35(+0.90%) |
Jan 27, 2020 | 38.95 | 39.07 | 38.60 | 38.75 | 3,054,228 | -0.69(-1.74%) |
Jan 24, 2020 | 40.10 | 40.11 | 39.15 | 39.43 | 2,437,083 | -0.60(-1.49%) |
Jan 23, 2020 | 39.82 | 40.09 | 39.62 | 40.03 | 1,640,175 | +0.04(+0.09%) |
Jan 22, 2020 | 40.27 | 40.33 | 39.96 | 39.99 | 2,360,895 | -0.17(-0.42%) |
Jan 21, 2020 | 40.14 | 40.40 | 39.94 | 40.16 | 2,992,326 | -0.12(-0.29%) |
Jan 17, 2020 | 40.41 | 40.54 | 40.15 | 40.28 | 3,080,171 | -0.08(-0.20%) |
Jan 16, 2020 | 39.74 | 40.46 | 39.68 | 40.36 | 2,904,182 | +0.85(+2.14%) |
Jan 15, 2020 | 39.48 | 39.91 | 39.17 | 39.51 | 2,906,102 | -0.10(-0.25%) |
Jan 14, 2020 | 39.62 | 39.73 | 39.23 | 39.61 | 5,391,060 | +0.07(+0.18%) |
Jan 13, 2020 | 39.20 | 39.59 | 39.15 | 39.54 | 3,558,972 | +0.42(+1.07%) |
Jan 10, 2020 | 39.49 | 39.57 | 38.99 | 39.12 | 2,596,732 | -0.18(-0.45%) |
Jan 09, 2020 | 39.46 | 39.46 | 38.30 | 39.30 | 4,584,046 | -0.41(-1.03%) |
Jan 08, 2020 | 40.15 | 40.26 | 39.50 | 39.71 | 3,759,625 | -0.45(-1.11%) |
Jan 07, 2020 | 40.56 | 40.67 | 40.14 | 40.15 | 2,585,472 | -0.49(-1.20%) |
Jan 06, 2020 | 40.76 | 40.81 | 40.34 | 40.64 | 3,181,435 | -0.32(-0.78%) |
Jan 03, 2020 | 40.85 | 41.11 | 40.69 | 40.96 | 2,538,422 | -0.08(-0.20%) |
Jan 02, 2020 | 41.45 | 41.51 | 40.84 | 41.04 | 3,461,533 | -0.21(-0.52%) |
Dec 31, 2019 | 40.93 | 41.28 | 40.93 | 41.26 | 2,007,908 | +0.20(+0.50%) |
Dec 30, 2019 | 41.34 | 41.35 | 40.96 | 41.05 | 1,545,475 | -0.16(-0.39%) |
Dec 27, 2019 | 41.28 | 41.30 | 41.04 | 41.21 | 1,522,334 | +0.09(+0.22%) |
Dec 26, 2019 | 40.97 | 41.28 | 40.90 | 41.12 | 1,106,797 | +0.11(+0.26%) |
Dec 24, 2019 | 41.17 | 41.18 | 40.95 | 41.01 | 795,658 | +0.05(+0.13%) |
Dec 23, 2019 | 40.82 | 40.99 | 40.53 | 40.96 | 2,097,135 | +0.20(+0.50%) |
Dec 20, 2019 | 40.91 | 41.47 | 40.68 | 40.76 | 7,159,916 | +0.13(+0.33%) |
Dec 19, 2019 | 40.39 | 40.63 | 40.30 | 40.62 | 3,532,498 | +0.29(+0.73%) |
Dec 18, 2019 | 41.07 | 41.08 | 39.94 | 40.33 | 4,981,417 | -0.80(-1.95%) |
Dec 17, 2019 | 41.34 | 42.01 | 41.09 | 41.13 | 3,600,806 | +0.20(+0.50%) |
Dec 16, 2019 | 40.40 | 41.15 | 40.38 | 40.93 | 6,029,781 | +0.69(+1.73%) |
Dec 13, 2019 | 40.15 | 40.50 | 39.90 | 40.23 | 4,333,429 | +0.26(+0.65%) |
Dec 12, 2019 | 39.27 | 40.09 | 39.26 | 39.97 | 3,743,387 | +0.61(+1.54%) |
Dec 11, 2019 | 39.21 | 39.46 | 39.13 | 39.37 | 2,246,268 | +0.20(+0.52%) |
Dec 10, 2019 | 39.23 | 39.36 | 39.09 | 39.16 | 2,923,197 | -0.06(-0.16%) |
Dec 09, 2019 | 39.06 | 39.48 | 39.01 | 39.23 | 2,912,732 | +0.14(+0.36%) |
Dec 06, 2019 | 38.67 | 39.17 | 38.56 | 39.08 | 4,130,863 | +0.68(+1.76%) |
Dec 05, 2019 | 38.27 | 38.45 | 38.00 | 38.41 | 2,063,647 | +0.20(+0.51%) |
Dec 04, 2019 | 38.16 | 38.51 | 38.08 | 38.21 | 2,972,283 | +0.01(+0.02%) |
Dec 03, 2019 | 38.18 | 38.26 | 37.87 | 38.20 | 2,800,787 | -0.33(-0.85%) |