Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 52.79 | 54.06 | 51.93 | 53.06 | 11,633,390 | +0.07(+0.12%) |
Jan 28, 2021 | 54.46 | 55.27 | 52.52 | 52.99 | 12,438,418 | -1.79(-3.27%) |
Jan 27, 2021 | 55.06 | 56.85 | 54.51 | 54.79 | 11,334,644 | -0.77(-1.39%) |
Jan 26, 2021 | 53.60 | 55.69 | 53.49 | 55.56 | 8,937,759 | +1.80(+3.35%) |
Jan 25, 2021 | 53.52 | 54.82 | 53.35 | 53.76 | 10,455,395 | +0.74(+1.40%) |
Jan 22, 2021 | 52.77 | 53.12 | 52.24 | 53.01 | 3,532,766 | +0.06(+0.11%) |
Jan 21, 2021 | 52.86 | 53.02 | 51.94 | 52.96 | 5,608,147 | +0.22(+0.41%) |
Jan 20, 2021 | 53.80 | 54.03 | 52.69 | 52.74 | 5,109,706 | -0.76(-1.42%) |
Jan 19, 2021 | 52.16 | 53.71 | 52.06 | 53.50 | 9,523,324 | +1.46(+2.81%) |
Jan 15, 2021 | 51.91 | 52.31 | 50.99 | 52.04 | 10,341,951 | +0.14(+0.27%) |
Jan 14, 2021 | 52.42 | 52.42 | 51.62 | 51.90 | 7,388,597 | -0.41(-0.79%) |
Jan 13, 2021 | 52.37 | 52.93 | 51.97 | 52.31 | 8,716,766 | -0.31(-0.59%) |
Jan 12, 2021 | 50.68 | 53.25 | 50.59 | 52.62 | 12,593,746 | +1.98(+3.91%) |
Jan 11, 2021 | 50.87 | 51.09 | 50.21 | 50.64 | 7,408,356 | -0.52(-1.01%) |
Jan 08, 2021 | 50.11 | 51.22 | 49.98 | 51.15 | 6,708,114 | +1.33(+2.68%) |
Jan 07, 2021 | 50.16 | 50.92 | 49.77 | 49.82 | 7,826,543 | -0.15(-0.30%) |
Jan 06, 2021 | 48.36 | 50.98 | 48.26 | 49.97 | 10,554,802 | +1.12(+2.29%) |
Jan 05, 2021 | 48.22 | 49.09 | 47.94 | 48.85 | 10,650,095 | +0.50(+1.03%) |
Jan 04, 2021 | 47.40 | 48.73 | 47.37 | 48.36 | 8,352,444 | +1.17(+2.49%) |
Dec 31, 2020 | 47.18 | 47.18 | 47.18 | 9,177,249 | -0.28(-0.59%) | |
Dec 30, 2020 | 47.90 | 48.37 | 47.39 | 47.46 | 9,177,249 | -0.29(-0.61%) |
Dec 29, 2020 | 47.56 | 47.99 | 47.23 | 47.76 | 5,107,985 | +0.58(+1.23%) |
Dec 28, 2020 | 47.42 | 47.46 | 46.88 | 47.17 | 6,589,182 | +0.11(+0.24%) |
Dec 24, 2020 | 48.10 | 48.11 | 46.89 | 47.06 | 2,895,247 | -0.95(-1.98%) |
Dec 23, 2020 | 48.83 | 48.83 | 48.01 | 48.01 | 5,047,475 | -0.46(-0.95%) |
Dec 22, 2020 | 48.55 | 48.84 | 47.96 | 48.47 | 6,620,033 | +0.05(+0.10%) |
Dec 21, 2020 | 49.41 | 49.46 | 48.05 | 48.42 | 6,477,144 | -1.40(-2.81%) |
Dec 18, 2020 | 49.86 | 50.01 | 49.20 | 49.82 | 11,654,585 | +0.01(+0.02%) |
Dec 17, 2020 | 50.36 | 50.67 | 49.24 | 49.81 | 6,597,717 | -0.56(-1.12%) |
Dec 16, 2020 | 48.98 | 51.54 | 48.98 | 50.37 | 13,681,268 | +1.47(+3.01%) |
Dec 15, 2020 | 46.91 | 48.92 | 46.66 | 48.90 | 8,281,698 | +2.36(+5.06%) |
Dec 14, 2020 | 46.22 | 47.42 | 46.22 | 46.54 | 9,720,194 | +0.41(+0.90%) |
Dec 11, 2020 | 46.42 | 46.58 | 45.70 | 46.13 | 4,845,400 | -0.44(-0.95%) |
Dec 10, 2020 | 46.38 | 46.80 | 45.94 | 46.57 | 4,615,884 | +0.09(+0.20%) |
Dec 09, 2020 | 46.91 | 47.12 | 46.22 | 46.48 | 7,233,214 | -0.37(-0.78%) |
Dec 08, 2020 | 46.86 | 47.16 | 46.27 | 46.84 | 7,547,832 | -0.13(-0.28%) |
Dec 07, 2020 | 47.80 | 47.90 | 46.86 | 46.98 | 5,463,571 | -0.88(-1.84%) |
Dec 04, 2020 | 46.98 | 48.06 | 46.61 | 47.86 | 5,102,495 | +0.64(+1.35%) |
Dec 03, 2020 | 48.12 | 48.17 | 47.05 | 47.22 | 5,701,277 | -1.00(-2.06%) |
Dec 02, 2020 | 47.44 | 48.39 | 47.29 | 48.22 | 9,883,907 | +0.78(+1.64%) |
Dec 01, 2020 | 47.42 | 48.32 | 47.12 | 47.44 | 7,626,102 | +0.08(+0.18%) |
Nov 30, 2020 | 47.91 | 48.10 | 46.35 | 47.35 | 11,438,804 | -0.70(-1.47%) |
Nov 27, 2020 | 47.68 | 48.61 | 47.64 | 48.06 | 3,850,319 | +0.83(+1.76%) |
Nov 25, 2020 | 47.50 | 47.77 | 46.85 | 47.22 | 4,742,175 | -0.07(-0.16%) |
Nov 24, 2020 | 46.73 | 48.01 | 46.64 | 47.30 | 7,715,068 | +0.59(+1.26%) |
Nov 23, 2020 | 46.03 | 47.12 | 45.96 | 46.71 | 10,059,870 | +0.85(+1.86%) |
Nov 20, 2020 | 46.61 | 46.69 | 45.83 | 45.86 | 11,240,604 | -0.74(-1.59%) |
Nov 19, 2020 | 45.54 | 46.85 | 45.45 | 46.60 | 12,830,049 | +1.17(+2.58%) |
Nov 18, 2020 | 44.99 | 46.30 | 44.99 | 45.43 | 13,602,447 | +0.19(+0.41%) |
Nov 17, 2020 | 45.28 | 45.77 | 44.89 | 45.24 | 10,567,591 | -0.21(-0.45%) |
Nov 16, 2020 | 45.35 | 46.02 | 44.94 | 45.44 | 15,952,221 | -0.11(-0.25%) |
Nov 13, 2020 | 43.90 | 45.60 | 43.73 | 45.56 | 12,910,643 | +1.95(+4.46%) |
Nov 12, 2020 | 45.05 | 45.09 | 43.43 | 43.61 | 10,967,727 | -1.05(-2.35%) |
Nov 11, 2020 | 44.15 | 45.02 | 43.82 | 44.66 | 14,038,724 | +1.10(+2.51%) |
Nov 10, 2020 | 44.51 | 44.59 | 42.46 | 43.56 | 16,581,051 | -1.67(-3.68%) |
Nov 09, 2020 | 44.93 | 46.10 | 43.85 | 45.23 | 20,709,750 | -2.22(-4.68%) |
Nov 06, 2020 | 46.52 | 47.90 | 45.91 | 47.45 | 10,944,565 | +1.20(+2.59%) |
Nov 05, 2020 | 45.59 | 46.75 | 45.37 | 46.25 | 11,027,187 | +1.49(+3.33%) |
Nov 04, 2020 | 46.31 | 46.46 | 44.52 | 44.76 | 17,688,052 | -1.03(-2.25%) |
Nov 03, 2020 | 44.93 | 46.22 | 44.56 | 45.79 | 9,516,808 | +0.98(+2.19%) |
Nov 02, 2020 | 45.11 | 46.18 | 44.19 | 44.81 | 11,499,041 | +0.22(+0.50%) |
Oct 30, 2020 | 45.65 | 46.00 | 43.98 | 44.58 | 13,425,051 | -1.54(-3.35%) |
Oct 29, 2020 | 46.15 | 47.55 | 44.96 | 46.13 | 24,063,058 | -3.72(-7.46%) |
Oct 28, 2020 | 49.49 | 50.64 | 49.03 | 49.84 | 10,370,489 | -0.28(-0.56%) |
Oct 27, 2020 | 49.97 | 50.40 | 49.61 | 50.12 | 4,927,085 | +0.20(+0.39%) |
Oct 26, 2020 | 50.07 | 50.49 | 48.94 | 49.93 | 7,048,120 | -0.42(-0.84%) |
Oct 23, 2020 | 49.11 | 50.50 | 49.11 | 50.35 | 6,126,538 | +1.40(+2.87%) |
Oct 22, 2020 | 49.23 | 49.35 | 48.27 | 48.94 | 5,519,419 | -0.50(-1.00%) |
Oct 21, 2020 | 50.82 | 50.99 | 49.26 | 49.44 | 7,002,560 | -1.29(-2.55%) |
Oct 20, 2020 | 50.94 | 51.60 | 50.57 | 50.73 | 6,845,520 | -0.11(-0.22%) |
Oct 19, 2020 | 52.82 | 53.26 | 50.47 | 50.84 | 7,180,026 | -1.41(-2.70%) |
Oct 16, 2020 | 51.79 | 52.83 | 51.66 | 52.26 | 6,588,597 | +0.40(+0.78%) |
Oct 15, 2020 | 52.22 | 52.52 | 51.35 | 51.86 | 6,704,736 | -0.99(-1.88%) |
Oct 14, 2020 | 54.09 | 54.61 | 52.82 | 52.85 | 8,028,118 | -1.06(-1.96%) |
Oct 13, 2020 | 52.00 | 54.12 | 51.86 | 53.91 | 7,954,362 | +2.07(+3.99%) |
Oct 12, 2020 | 52.60 | 52.60 | 51.04 | 51.84 | 8,645,091 | -0.07(-0.13%) |
Oct 09, 2020 | 49.08 | 52.29 | 48.97 | 51.90 | 13,523,446 | +3.15(+6.47%) |
Oct 08, 2020 | 48.02 | 48.84 | 47.72 | 48.75 | 7,207,572 | +1.07(+2.24%) |
Oct 07, 2020 | 47.32 | 47.84 | 46.78 | 47.68 | 6,427,211 | +1.20(+2.58%) |
Oct 06, 2020 | 48.59 | 48.59 | 46.32 | 46.48 | 9,424,464 | -1.98(-4.08%) |
Oct 05, 2020 | 48.62 | 48.77 | 47.88 | 48.46 | 5,293,160 | +0.08(+0.17%) |
Oct 02, 2020 | 48.31 | 49.08 | 47.92 | 48.37 | 5,829,644 | -0.66(-1.34%) |
Oct 01, 2020 | 49.02 | 49.48 | 48.67 | 49.03 | 7,114,656 | +0.26(+0.54%) |
Sep 30, 2020 | 49.59 | 50.19 | 48.21 | 48.77 | 9,703,095 | -0.51(-1.04%) |
Sep 29, 2020 | 50.50 | 50.83 | 49.23 | 49.28 | 7,509,553 | -1.30(-2.57%) |
Sep 28, 2020 | 49.80 | 50.88 | 49.70 | 50.58 | 6,951,595 | +1.46(+2.97%) |
Sep 25, 2020 | 48.65 | 49.36 | 47.91 | 49.12 | 7,321,055 | +0.66(+1.35%) |
Sep 24, 2020 | 47.01 | 48.83 | 46.84 | 48.47 | 8,740,424 | +1.03(+2.17%) |
Sep 23, 2020 | 47.88 | 48.17 | 47.19 | 47.44 | 6,947,174 | -0.22(-0.47%) |
Sep 22, 2020 | 47.40 | 47.77 | 46.64 | 47.66 | 7,377,249 | +0.73(+1.56%) |
Sep 21, 2020 | 44.85 | 47.03 | 44.68 | 46.93 | 9,718,424 | +1.43(+3.15%) |
Sep 18, 2020 | 45.87 | 46.09 | 45.00 | 45.50 | 10,701,944 | -0.13(-0.29%) |
Sep 17, 2020 | 46.20 | 46.28 | 44.41 | 45.63 | 16,747,382 | -1.56(-3.31%) |
Sep 16, 2020 | 48.47 | 48.91 | 47.07 | 47.19 | 10,036,100 | -1.27(-2.63%) |
Sep 15, 2020 | 49.31 | 49.60 | 48.34 | 48.47 | 8,279,263 | -0.49(-0.99%) |
Sep 14, 2020 | 49.87 | 50.15 | 48.87 | 48.95 | 7,924,572 | -0.44(-0.89%) |
Sep 11, 2020 | 48.98 | 49.68 | 48.77 | 49.39 | 7,718,373 | +0.42(+0.86%) |
Sep 10, 2020 | 50.28 | 51.11 | 48.70 | 48.97 | 7,564,369 | -1.05(-2.10%) |
Sep 09, 2020 | 48.70 | 50.27 | 48.40 | 50.02 | 9,520,605 | +1.79(+3.71%) |
Sep 08, 2020 | 47.90 | 49.29 | 47.71 | 48.23 | 13,615,893 | -0.95(-1.92%) |
Sep 04, 2020 | 49.44 | 49.92 | 47.69 | 49.18 | 10,653,014 | -0.58(-1.17%) |
Sep 03, 2020 | 51.14 | 51.87 | 49.23 | 49.76 | 10,849,966 | -1.80(-3.49%) |
Sep 02, 2020 | 50.44 | 51.70 | 50.09 | 51.56 | 11,639,797 | +1.34(+2.67%) |
Sep 01, 2020 | 51.43 | 51.70 | 49.96 | 50.22 | 10,814,687 | -1.06(-2.06%) |
Aug 31, 2020 | 50.55 | 51.40 | 50.14 | 51.28 | 14,333,531 | +0.63(+1.24%) |
Aug 28, 2020 | 52.51 | 52.51 | 50.44 | 50.65 | 13,335,312 | -1.90(-3.62%) |
Aug 27, 2020 | 54.99 | 54.99 | 52.45 | 52.55 | 8,691,389 | -2.12(-3.88%) |
Aug 26, 2020 | 54.09 | 54.74 | 53.55 | 54.67 | 6,962,637 | +0.49(+0.91%) |
Aug 25, 2020 | 54.61 | 54.96 | 54.14 | 54.18 | 5,339,453 | -0.68(-1.24%) |
Aug 24, 2020 | 54.56 | 55.03 | 54.19 | 54.86 | 6,486,030 | +0.54(+0.99%) |
Aug 21, 2020 | 54.00 | 55.12 | 53.67 | 54.32 | 7,269,734 | +0.51(+0.95%) |
Aug 20, 2020 | 53.76 | 54.19 | 53.35 | 53.81 | 6,920,034 | -0.05(-0.09%) |
Aug 19, 2020 | 53.34 | 54.48 | 53.22 | 53.86 | 7,722,992 | +0.63(+1.19%) |
Aug 18, 2020 | 53.73 | 54.02 | 53.14 | 53.22 | 5,150,716 | -0.30(-0.56%) |
Aug 17, 2020 | 52.91 | 53.73 | 52.53 | 53.52 | 6,096,641 | +0.99(+1.88%) |
Aug 14, 2020 | 52.76 | 53.76 | 52.14 | 52.53 | 6,700,229 | +0.01(+0.02%) |
Aug 13, 2020 | 51.89 | 53.25 | 51.89 | 52.52 | 8,793,026 | +0.74(+1.42%) |
Aug 12, 2020 | 50.77 | 52.45 | 50.76 | 51.79 | 7,475,955 | +1.12(+2.21%) |
Aug 11, 2020 | 50.59 | 51.93 | 50.12 | 50.67 | 9,990,977 | -0.07(-0.15%) |
Aug 10, 2020 | 51.53 | 51.59 | 50.42 | 50.74 | 6,715,985 | -0.78(-1.52%) |
Aug 07, 2020 | 51.65 | 52.18 | 51.12 | 51.53 | 6,824,845 | +0.12(+0.24%) |
Aug 06, 2020 | 52.25 | 52.76 | 51.18 | 51.40 | 9,276,402 | -1.47(-2.79%) |
Aug 05, 2020 | 52.70 | 53.12 | 52.24 | 52.88 | 7,472,944 | +0.31(+0.59%) |
Aug 04, 2020 | 52.51 | 52.99 | 52.06 | 52.57 | 6,557,684 | -0.22(-0.42%) |
Aug 03, 2020 | 51.97 | 53.03 | 51.86 | 52.79 | 9,461,779 | +1.20(+2.33%) |
Jul 31, 2020 | 51.39 | 52.10 | 50.70 | 51.59 | 9,581,614 | +0.52(+1.02%) |
Jul 30, 2020 | 50.40 | 51.27 | 50.14 | 51.07 | 8,590,375 | +0.18(+0.35%) |
Jul 29, 2020 | 51.51 | 52.30 | 50.08 | 50.89 | 15,267,189 | -1.70(-3.23%) |
Jul 28, 2020 | 53.30 | 53.51 | 52.37 | 52.59 | 11,833,419 | -0.82(-1.54%) |
Jul 27, 2020 | 52.01 | 53.55 | 51.82 | 53.41 | 8,377,997 | +1.97(+3.83%) |
Jul 24, 2020 | 51.35 | 51.67 | 50.43 | 51.44 | 6,975,070 | -0.03(-0.05%) |
Jul 23, 2020 | 52.67 | 53.03 | 51.20 | 51.47 | 10,518,835 | -1.11(-2.11%) |
Jul 22, 2020 | 52.89 | 53.60 | 52.38 | 52.58 | 9,792,589 | -0.23(-0.44%) |
Jul 21, 2020 | 55.14 | 55.58 | 51.97 | 52.81 | 19,366,600 | -1.75(-3.22%) |
Jul 20, 2020 | 54.79 | 54.88 | 53.91 | 54.57 | 6,875,656 | +0.32(+0.58%) |
Jul 17, 2020 | 55.00 | 55.17 | 53.92 | 54.25 | 7,103,651 | -0.49(-0.89%) |
Jul 16, 2020 | 54.04 | 54.99 | 54.04 | 54.74 | 7,747,799 | +0.24(+0.45%) |
Jul 15, 2020 | 54.89 | 55.18 | 53.42 | 54.49 | 11,490,819 | -0.64(-1.17%) |
Jul 14, 2020 | 53.90 | 55.33 | 53.46 | 55.14 | 10,770,971 | +0.73(+1.34%) |
Jul 13, 2020 | 56.26 | 56.99 | 54.03 | 54.41 | 14,066,167 | -0.91(-1.64%) |
Jul 10, 2020 | 55.39 | 55.89 | 54.24 | 55.31 | 12,590,937 | +0.05(+0.08%) |
Jul 09, 2020 | 54.81 | 56.49 | 54.61 | 55.27 | 16,516,254 | +0.89(+1.63%) |
Jul 08, 2020 | 53.52 | 54.56 | 53.35 | 54.38 | 11,918,615 | +1.19(+2.23%) |
Jul 07, 2020 | 52.22 | 53.71 | 52.20 | 53.20 | 11,402,316 | +0.77(+1.48%) |
Jul 06, 2020 | 51.79 | 53.17 | 51.27 | 52.42 | 10,585,185 | +1.69(+3.33%) |
Jul 02, 2020 | 50.01 | 51.22 | 49.98 | 50.73 | 9,073,935 | +1.31(+2.64%) |
Jul 01, 2020 | 49.19 | 49.86 | 47.90 | 49.43 | 13,800,854 | +0.48(+0.97%) |
Jun 30, 2020 | 47.99 | 49.22 | 47.90 | 48.95 | 11,314,462 | +1.06(+2.22%) |
Jun 29, 2020 | 47.66 | 47.91 | 46.78 | 47.89 | 9,572,544 | +0.39(+0.83%) |
Jun 26, 2020 | 47.49 | 47.86 | 46.73 | 47.49 | 19,032,398 | +1.39(+3.02%) |
Jun 25, 2020 | 45.47 | 46.23 | 45.18 | 46.10 | 11,002,956 | +0.59(+1.29%) |
Jun 24, 2020 | 46.48 | 47.08 | 45.40 | 45.52 | 13,938,616 | -0.96(-2.07%) |
Jun 23, 2020 | 46.28 | 46.96 | 45.82 | 46.48 | 13,167,682 | +0.60(+1.30%) |
Jun 22, 2020 | 45.11 | 46.03 | 44.81 | 45.88 | 9,879,649 | +0.81(+1.80%) |
Jun 19, 2020 | 45.48 | 45.68 | 44.26 | 45.07 | 39,169,624 | -0.14(-0.31%) |
Jun 18, 2020 | 45.31 | 45.81 | 44.96 | 45.21 | 12,155,147 | +0.01(+0.02%) |
Jun 17, 2020 | 45.04 | 45.82 | 44.99 | 45.20 | 10,385,317 | +0.29(+0.64%) |
Jun 16, 2020 | 45.25 | 45.48 | 44.37 | 44.91 | 10,333,179 | +0.21(+0.48%) |
Jun 15, 2020 | 43.81 | 44.91 | 43.53 | 44.69 | 13,356,201 | +0.21(+0.48%) |
Jun 12, 2020 | 45.16 | 45.57 | 43.72 | 44.48 | 10,775,593 | -0.26(-0.58%) |
Jun 11, 2020 | 46.08 | 46.49 | 44.51 | 44.74 | 11,318,912 | -1.22(-2.66%) |
Jun 10, 2020 | 46.90 | 46.98 | 45.80 | 45.96 | 11,299,406 | -0.47(-1.00%) |
Jun 09, 2020 | 45.61 | 46.65 | 45.33 | 46.43 | 10,393,182 | +0.96(+2.11%) |
Jun 08, 2020 | 45.08 | 45.78 | 44.64 | 45.47 | 13,053,643 | -0.09(-0.20%) |
Jun 05, 2020 | 45.95 | 46.38 | 45.02 | 45.56 | 17,500,468 | -0.50(-1.09%) |
Jun 04, 2020 | 47.91 | 48.42 | 45.54 | 46.07 | 34,574,284 | +2.72(+6.26%) |
Jun 03, 2020 | 43.26 | 43.60 | 43.00 | 43.35 | 8,142,006 | +0.44(+1.02%) |
Jun 02, 2020 | 42.22 | 43.14 | 42.13 | 42.91 | 10,671,114 | +0.73(+1.73%) |
Jun 01, 2020 | 42.37 | 42.90 | 42.01 | 42.18 | 9,573,235 | -0.32(-0.75%) |
May 29, 2020 | 41.34 | 42.60 | 40.95 | 42.50 | 20,081,938 | +1.37(+3.34%) |
May 28, 2020 | 41.05 | 41.83 | 40.92 | 41.13 | 13,417,069 | +0.07(+0.18%) |
May 27, 2020 | 40.26 | 41.07 | 39.85 | 41.05 | 9,361,808 | +0.73(+1.82%) |
May 26, 2020 | 40.91 | 41.18 | 40.27 | 40.32 | 10,268,849 | -0.08(-0.21%) |
May 22, 2020 | 39.29 | 40.45 | 39.25 | 40.40 | 10,624,477 | +0.93(+2.36%) |
May 21, 2020 | 39.75 | 39.92 | 39.28 | 39.47 | 8,906,154 | -0.24(-0.61%) |
May 20, 2020 | 39.99 | 40.29 | 39.46 | 39.72 | 9,982,225 | +0.07(+0.19%) |
May 19, 2020 | 39.48 | 40.15 | 39.42 | 39.64 | 14,597,385 | +0.12(+0.31%) |
May 18, 2020 | 39.61 | 39.89 | 39.36 | 39.52 | 9,550,663 | +0.36(+0.93%) |
May 15, 2020 | 38.55 | 39.49 | 38.48 | 39.16 | 14,177,153 | +0.07(+0.19%) |
May 14, 2020 | 38.41 | 39.14 | 37.95 | 39.08 | 12,007,229 | +0.42(+1.08%) |
May 13, 2020 | 38.85 | 39.41 | 38.17 | 38.66 | 11,874,401 | -0.39(-1.00%) |
May 12, 2020 | 39.28 | 39.86 | 38.85 | 39.06 | 10,268,099 | -0.12(-0.31%) |
May 11, 2020 | 38.94 | 39.46 | 38.68 | 39.18 | 14,766,960 | -0.02(-0.05%) |
May 08, 2020 | 38.78 | 39.46 | 38.78 | 39.19 | 9,620,918 | +0.73(+1.89%) |
May 07, 2020 | 38.38 | 38.69 | 38.18 | 38.47 | 13,538,142 | +0.39(+1.03%) |
May 06, 2020 | 37.79 | 38.21 | 37.37 | 38.08 | 11,857,611 | +0.59(+1.56%) |
May 05, 2020 | 37.12 | 37.90 | 36.97 | 37.49 | 13,350,219 | +0.46(+1.23%) |
May 04, 2020 | 36.53 | 37.07 | 36.32 | 37.04 | 10,990,860 | +0.54(+1.48%) |
May 01, 2020 | 36.06 | 36.70 | 35.65 | 36.50 | 14,942,189 | -0.54(-1.46%) |
Apr 30, 2020 | 34.99 | 37.16 | 34.92 | 37.04 | 19,656,422 | +0.74(+2.05%) |
Apr 29, 2020 | 36.68 | 36.96 | 36.12 | 36.29 | 19,324,584 | -0.05(-0.13%) |
Apr 28, 2020 | 36.81 | 37.10 | 36.18 | 36.34 | 17,389,444 | -0.51(-1.39%) |
Apr 27, 2020 | 37.23 | 37.53 | 36.79 | 36.85 | 11,925,296 | +0.26(+0.71%) |
Apr 24, 2020 | 36.13 | 36.76 | 35.59 | 36.59 | 18,169,988 | +1.34(+3.80%) |
Apr 23, 2020 | 35.76 | 36.12 | 35.02 | 35.25 | 16,427,606 | -0.32(-0.89%) |
Apr 22, 2020 | 35.48 | 35.78 | 35.26 | 35.57 | 10,564,362 | +0.60(+1.70%) |
Apr 21, 2020 | 34.88 | 35.55 | 34.69 | 34.97 | 13,183,753 | -0.03(-0.08%) |
Apr 20, 2020 | 34.84 | 35.62 | 34.67 | 35.00 | 13,618,167 | +0.17(+0.49%) |
Apr 17, 2020 | 34.82 | 35.00 | 34.40 | 34.83 | 16,683,254 | +0.22(+0.63%) |
Apr 16, 2020 | 33.97 | 34.75 | 33.75 | 34.61 | 12,048,992 | +0.96(+2.85%) |
Apr 15, 2020 | 32.83 | 33.86 | 32.62 | 33.65 | 11,454,470 | +0.42(+1.26%) |
Apr 14, 2020 | 32.96 | 33.46 | 32.80 | 33.23 | 15,682,286 | +0.91(+2.82%) |
Apr 13, 2020 | 31.89 | 32.62 | 31.58 | 32.32 | 14,832,129 | +0.86(+2.75%) |
Apr 09, 2020 | 31.06 | 31.71 | 31.03 | 31.46 | 14,580,749 | +0.76(+2.48%) |
Apr 08, 2020 | 29.62 | 30.76 | 29.57 | 30.70 | 12,952,217 | +1.29(+4.40%) |
Apr 07, 2020 | 29.83 | 29.96 | 29.35 | 29.40 | 11,401,723 | +0.41(+1.41%) |
Apr 06, 2020 | 28.52 | 29.12 | 28.16 | 28.99 | 15,839,346 | +1.65(+6.02%) |
Apr 03, 2020 | 27.11 | 27.59 | 26.78 | 27.35 | 11,688,688 | +0.20(+0.75%) |
Apr 02, 2020 | 26.33 | 27.35 | 26.32 | 27.14 | 12,912,405 | +0.38(+1.42%) |
Apr 01, 2020 | 27.28 | 27.66 | 26.48 | 26.76 | 15,422,940 | -1.19(-4.26%) |
Mar 31, 2020 | 28.85 | 28.99 | 27.84 | 27.95 | 17,065,148 | -1.05(-3.62%) |
Mar 30, 2020 | 28.47 | 29.33 | 27.92 | 29.00 | 16,078,994 | +0.94(+3.35%) |
Mar 27, 2020 | 27.46 | 28.71 | 27.32 | 28.06 | 15,252,548 | +0.02(+0.07%) |
Mar 26, 2020 | 26.48 | 28.15 | 26.48 | 28.05 | 15,414,814 | +1.66(+6.31%) |
Mar 25, 2020 | 25.72 | 27.41 | 25.22 | 26.38 | 19,879,626 | +0.65(+2.53%) |
Mar 24, 2020 | 25.45 | 25.93 | 24.40 | 25.73 | 25,868,028 | +1.24(+5.05%) |
Mar 23, 2020 | 25.34 | 25.70 | 24.20 | 24.49 | 19,895,622 | -1.15(-4.50%) |
Mar 20, 2020 | 27.43 | 28.08 | 25.30 | 25.65 | 26,827,998 | -1.88(-6.82%) |
Mar 19, 2020 | 29.26 | 29.28 | 27.38 | 27.52 | 20,928,300 | -1.58(-5.43%) |
Mar 18, 2020 | 29.40 | 30.55 | 28.08 | 29.11 | 21,834,518 | -1.84(-5.95%) |
Mar 17, 2020 | 30.46 | 31.56 | 30.05 | 30.95 | 15,077,102 | +0.97(+3.23%) |
Mar 16, 2020 | 28.71 | 31.01 | 28.44 | 29.98 | 18,389,008 | -1.63(-5.15%) |
Mar 13, 2020 | 32.13 | 32.37 | 30.68 | 31.61 | 22,553,300 | +0.89(+2.91%) |
Mar 12, 2020 | 30.44 | 32.58 | 30.23 | 30.71 | 18,523,248 | -1.67(-5.17%) |
Mar 11, 2020 | 32.69 | 33.23 | 31.95 | 32.39 | 14,041,149 | -1.13(-3.36%) |
Mar 10, 2020 | 33.93 | 34.04 | 32.55 | 33.51 | 16,581,327 | +0.48(+1.46%) |
Mar 09, 2020 | 31.63 | 33.60 | 31.28 | 33.03 | 16,768,121 | -0.81(-2.39%) |
Mar 06, 2020 | 33.21 | 34.21 | 33.09 | 33.84 | 13,818,616 | -0.77(-2.23%) |
Mar 05, 2020 | 34.85 | 35.54 | 34.47 | 34.61 | 12,707,542 | -1.18(-3.30%) |
Mar 04, 2020 | 34.70 | 35.84 | 34.54 | 35.79 | 14,458,243 | +1.65(+4.82%) |
Mar 03, 2020 | 33.23 | 34.80 | 33.16 | 34.15 | 20,258,058 | +0.71(+2.11%) |
Mar 02, 2020 | 32.19 | 33.44 | 31.87 | 33.44 | 14,118,850 | +1.23(+3.81%) |
Feb 28, 2020 | 31.70 | 32.33 | 31.35 | 32.21 | 18,093,312 | -0.22(-0.69%) |
Feb 27, 2020 | 33.46 | 33.74 | 32.41 | 32.43 | 17,434,986 | -1.53(-4.50%) |
Feb 26, 2020 | 34.07 | 34.42 | 33.71 | 33.96 | 12,875,102 | +0.21(+0.63%) |
Feb 25, 2020 | 34.54 | 34.83 | 33.68 | 33.75 | 17,130,062 | -0.74(-2.15%) |
Feb 24, 2020 | 34.83 | 35.05 | 34.22 | 34.49 | 20,481,526 | -0.87(-2.46%) |
Feb 21, 2020 | 34.56 | 36.04 | 34.39 | 35.36 | 15,877,805 | +0.47(+1.35%) |
Feb 20, 2020 | 34.56 | 35.05 | 34.45 | 34.89 | 9,656,336 | +0.15(+0.43%) |
Feb 19, 2020 | 35.20 | 35.22 | 34.73 | 34.74 | 8,208,658 | -0.31(-0.90%) |
Feb 18, 2020 | 35.43 | 35.76 | 34.95 | 35.05 | 16,447,016 | -0.25(-0.71%) |
Feb 14, 2020 | 34.78 | 35.38 | 34.54 | 35.30 | 11,882,210 | +0.88(+2.55%) |
Feb 13, 2020 | 34.30 | 34.50 | 33.97 | 34.42 | 7,901,140 | +0.04(+0.11%) |
Feb 12, 2020 | 33.92 | 34.71 | 33.89 | 34.39 | 12,422,757 | +0.66(+1.95%) |
Feb 11, 2020 | 33.51 | 33.94 | 33.38 | 33.73 | 10,133,185 | +0.39(+1.17%) |
Feb 10, 2020 | 33.49 | 33.54 | 32.85 | 33.34 | 12,569,687 | -0.17(-0.50%) |
Feb 07, 2020 | 33.17 | 34.13 | 33.14 | 33.51 | 20,516,088 | -1.67(-4.74%) |
Feb 06, 2020 | 34.92 | 36.14 | 34.74 | 35.17 | 26,976,340 | +0.81(+2.34%) |
Feb 05, 2020 | 34.12 | 34.67 | 33.89 | 34.37 | 27,976,544 | -0.26(-0.75%) |
Feb 04, 2020 | 32.49 | 36.33 | 31.78 | 34.63 | 50,010,688 | +2.80(+8.78%) |