Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.90 | 48.09 | 46.33 | 47.34 | 11,442,500 | -0.70(-1.47%) |
Nov 27, 2020 | 47.67 | 48.59 | 47.63 | 48.04 | 3,851,563 | +0.83(+1.76%) |
Nov 25, 2020 | 47.49 | 47.75 | 46.83 | 47.21 | 4,743,707 | -0.07(-0.16%) |
Nov 24, 2020 | 46.71 | 47.99 | 46.63 | 47.28 | 7,717,561 | +0.59(+1.26%) |
Nov 23, 2020 | 46.02 | 47.10 | 45.94 | 46.69 | 10,063,121 | +0.85(+1.86%) |
Nov 20, 2020 | 46.60 | 46.67 | 45.81 | 45.84 | 11,244,236 | -0.74(-1.59%) |
Nov 19, 2020 | 45.52 | 46.83 | 45.44 | 46.58 | 12,834,195 | +1.17(+2.58%) |
Nov 18, 2020 | 44.98 | 46.28 | 44.98 | 45.41 | 13,606,843 | +0.19(+0.41%) |
Nov 17, 2020 | 45.26 | 45.76 | 44.88 | 45.22 | 10,571,006 | -0.21(-0.45%) |
Nov 16, 2020 | 45.34 | 46.01 | 44.92 | 45.43 | 15,957,376 | -0.11(-0.25%) |
Nov 13, 2020 | 43.89 | 45.58 | 43.72 | 45.54 | 12,914,815 | +1.95(+4.46%) |
Nov 12, 2020 | 45.04 | 45.07 | 43.42 | 43.60 | 10,971,271 | -1.05(-2.35%) |
Nov 11, 2020 | 44.14 | 45.01 | 43.80 | 44.64 | 14,043,261 | +1.09(+2.51%) |
Nov 10, 2020 | 44.49 | 44.58 | 42.44 | 43.55 | 16,586,409 | -1.67(-3.68%) |
Nov 09, 2020 | 44.91 | 46.08 | 43.84 | 45.21 | 20,716,442 | -2.22(-4.68%) |
Nov 06, 2020 | 46.51 | 47.88 | 45.90 | 47.43 | 10,948,102 | +1.20(+2.59%) |
Nov 05, 2020 | 45.58 | 46.74 | 45.35 | 46.23 | 11,030,750 | +1.49(+3.32%) |
Nov 04, 2020 | 46.29 | 46.45 | 44.50 | 44.75 | 17,693,768 | -1.03(-2.25%) |
Nov 03, 2020 | 44.91 | 46.21 | 44.55 | 45.78 | 9,519,884 | +0.98(+2.19%) |
Nov 02, 2020 | 45.09 | 46.17 | 44.18 | 44.79 | 11,502,757 | +0.22(+0.50%) |
Oct 30, 2020 | 45.64 | 45.98 | 43.97 | 44.57 | 13,429,390 | -1.54(-3.35%) |
Oct 29, 2020 | 46.13 | 47.53 | 44.94 | 46.11 | 24,070,834 | -3.71(-7.46%) |
Oct 28, 2020 | 49.47 | 50.62 | 49.01 | 49.83 | 10,373,841 | -0.28(-0.56%) |
Oct 27, 2020 | 49.96 | 50.38 | 49.59 | 50.11 | 4,928,677 | +0.20(+0.39%) |
Oct 26, 2020 | 50.05 | 50.47 | 48.92 | 49.91 | 7,050,397 | -0.42(-0.84%) |
Oct 23, 2020 | 49.10 | 50.48 | 49.10 | 50.33 | 6,128,517 | +1.40(+2.87%) |
Oct 22, 2020 | 49.21 | 49.33 | 48.26 | 48.93 | 5,521,202 | -0.50(-1.00%) |
Oct 21, 2020 | 50.80 | 50.98 | 49.25 | 49.42 | 7,004,823 | -1.29(-2.55%) |
Oct 20, 2020 | 50.92 | 51.59 | 50.56 | 50.72 | 6,847,732 | -0.11(-0.22%) |
Oct 19, 2020 | 52.80 | 53.24 | 50.45 | 50.83 | 7,182,346 | -1.41(-2.70%) |
Oct 16, 2020 | 51.77 | 52.81 | 51.64 | 52.24 | 6,590,726 | +0.40(+0.78%) |
Oct 15, 2020 | 52.20 | 52.50 | 51.33 | 51.84 | 6,706,903 | -0.99(-1.88%) |
Oct 14, 2020 | 54.08 | 54.59 | 52.80 | 52.83 | 8,030,712 | -1.06(-1.96%) |
Oct 13, 2020 | 51.98 | 54.10 | 51.84 | 53.89 | 7,956,933 | +2.07(+3.99%) |
Oct 12, 2020 | 52.59 | 52.59 | 51.02 | 51.82 | 8,647,885 | -0.07(-0.13%) |
Oct 09, 2020 | 49.06 | 52.27 | 48.96 | 51.89 | 13,527,816 | +3.15(+6.47%) |
Oct 08, 2020 | 48.00 | 48.83 | 47.70 | 48.73 | 7,209,902 | +1.07(+2.24%) |
Oct 07, 2020 | 47.30 | 47.82 | 46.77 | 47.67 | 6,429,288 | +1.20(+2.58%) |
Oct 06, 2020 | 48.57 | 48.57 | 46.31 | 46.47 | 9,427,509 | -1.97(-4.08%) |
Oct 05, 2020 | 48.60 | 48.75 | 47.86 | 48.44 | 5,294,871 | +0.08(+0.17%) |
Oct 02, 2020 | 48.29 | 49.06 | 47.90 | 48.36 | 5,831,528 | -0.66(-1.34%) |
Oct 01, 2020 | 49.00 | 49.46 | 48.66 | 49.01 | 7,116,955 | +0.26(+0.54%) |
Sep 30, 2020 | 49.57 | 50.17 | 48.20 | 48.75 | 9,706,230 | -0.51(-1.04%) |
Sep 29, 2020 | 50.48 | 50.81 | 49.21 | 49.27 | 7,511,980 | -1.30(-2.57%) |
Sep 28, 2020 | 49.78 | 50.87 | 49.69 | 50.57 | 6,953,841 | +1.46(+2.97%) |
Sep 25, 2020 | 48.63 | 49.34 | 47.89 | 49.11 | 7,323,421 | +0.66(+1.35%) |
Sep 24, 2020 | 46.99 | 48.82 | 46.82 | 48.45 | 8,743,248 | +1.03(+2.17%) |
Sep 23, 2020 | 47.86 | 48.15 | 47.18 | 47.42 | 6,949,419 | -0.22(-0.47%) |
Sep 22, 2020 | 47.39 | 47.76 | 46.63 | 47.65 | 7,379,633 | +0.73(+1.56%) |
Sep 21, 2020 | 44.84 | 47.01 | 44.66 | 46.92 | 9,721,565 | +1.43(+3.15%) |
Sep 18, 2020 | 45.85 | 46.08 | 44.99 | 45.49 | 10,705,402 | -0.13(-0.29%) |
Sep 17, 2020 | 46.19 | 46.26 | 44.39 | 45.62 | 16,752,794 | -1.56(-3.31%) |
Sep 16, 2020 | 48.45 | 48.89 | 47.06 | 47.18 | 10,039,343 | -1.27(-2.63%) |
Sep 15, 2020 | 49.29 | 49.58 | 48.32 | 48.45 | 8,281,938 | -0.49(-0.99%) |
Sep 14, 2020 | 49.86 | 50.14 | 48.85 | 48.94 | 7,927,132 | -0.44(-0.89%) |
Sep 11, 2020 | 48.97 | 49.67 | 48.75 | 49.38 | 7,720,867 | +0.42(+0.86%) |
Sep 10, 2020 | 50.27 | 51.09 | 48.69 | 48.96 | 7,566,813 | -1.05(-2.10%) |
Sep 09, 2020 | 48.69 | 50.26 | 48.39 | 50.01 | 9,523,682 | +1.79(+3.71%) |
Sep 08, 2020 | 47.88 | 49.28 | 47.69 | 48.22 | 13,620,293 | -0.95(-1.92%) |
Sep 04, 2020 | 49.42 | 49.90 | 47.68 | 49.16 | 10,656,456 | -0.58(-1.17%) |
Sep 03, 2020 | 51.13 | 51.86 | 49.21 | 49.74 | 10,853,473 | -1.80(-3.49%) |
Sep 02, 2020 | 50.43 | 51.68 | 50.07 | 51.54 | 11,643,558 | +1.34(+2.67%) |
Sep 01, 2020 | 51.42 | 51.68 | 49.94 | 50.20 | 10,818,182 | -1.06(-2.06%) |
Aug 31, 2020 | 50.53 | 51.38 | 50.13 | 51.26 | 14,338,163 | +0.63(+1.24%) |
Aug 28, 2020 | 52.49 | 52.49 | 50.43 | 50.63 | 13,339,619 | -1.90(-3.62%) |
Aug 27, 2020 | 54.97 | 54.97 | 52.43 | 52.54 | 8,694,196 | -2.12(-3.87%) |
Aug 26, 2020 | 54.07 | 54.72 | 53.53 | 54.65 | 6,964,886 | +0.49(+0.91%) |
Aug 25, 2020 | 54.59 | 54.94 | 54.12 | 54.16 | 5,341,178 | -0.68(-1.24%) |
Aug 24, 2020 | 54.54 | 55.01 | 54.17 | 54.84 | 6,488,125 | +0.54(+0.99%) |
Aug 21, 2020 | 53.98 | 55.10 | 53.65 | 54.30 | 7,272,083 | +0.51(+0.95%) |
Aug 20, 2020 | 53.74 | 54.17 | 53.33 | 53.79 | 6,922,269 | -0.05(-0.09%) |
Aug 19, 2020 | 53.32 | 54.47 | 53.21 | 53.84 | 7,725,487 | +0.63(+1.19%) |
Aug 18, 2020 | 53.71 | 54.00 | 53.12 | 53.21 | 5,152,380 | -0.30(-0.56%) |
Aug 17, 2020 | 52.89 | 53.71 | 52.52 | 53.51 | 6,098,610 | +0.99(+1.88%) |
Aug 14, 2020 | 52.74 | 53.74 | 52.12 | 52.52 | 6,702,394 | +0.01(+0.02%) |
Aug 13, 2020 | 51.87 | 53.23 | 51.87 | 52.51 | 8,795,867 | +0.74(+1.42%) |
Aug 12, 2020 | 50.75 | 52.43 | 50.74 | 51.77 | 7,478,370 | +1.12(+2.21%) |
Aug 11, 2020 | 50.58 | 51.91 | 50.10 | 50.65 | 9,994,204 | -0.07(-0.15%) |
Aug 10, 2020 | 51.52 | 51.57 | 50.40 | 50.73 | 6,718,154 | -0.78(-1.52%) |
Aug 07, 2020 | 51.63 | 52.17 | 51.10 | 51.51 | 6,827,050 | +0.12(+0.24%) |
Aug 06, 2020 | 52.24 | 52.74 | 51.16 | 51.39 | 9,279,398 | -1.47(-2.79%) |
Aug 05, 2020 | 52.68 | 53.10 | 52.23 | 52.86 | 7,475,358 | +0.31(+0.59%) |
Aug 04, 2020 | 52.50 | 52.97 | 52.04 | 52.55 | 6,559,802 | -0.22(-0.42%) |
Aug 03, 2020 | 51.96 | 53.01 | 51.84 | 52.78 | 9,464,836 | +1.20(+2.33%) |
Jul 31, 2020 | 51.37 | 52.09 | 50.68 | 51.57 | 9,584,709 | +0.52(+1.02%) |
Jul 30, 2020 | 50.38 | 51.26 | 50.13 | 51.05 | 8,593,149 | +0.18(+0.35%) |
Jul 29, 2020 | 51.49 | 52.28 | 50.06 | 50.87 | 15,272,120 | -1.70(-3.23%) |
Jul 28, 2020 | 53.28 | 53.50 | 52.35 | 52.57 | 11,837,242 | -0.82(-1.54%) |
Jul 27, 2020 | 51.99 | 53.53 | 51.81 | 53.39 | 8,380,703 | +1.97(+3.83%) |
Jul 24, 2020 | 51.33 | 51.65 | 50.42 | 51.42 | 6,977,324 | -0.03(-0.05%) |
Jul 23, 2020 | 52.66 | 53.01 | 51.18 | 51.45 | 10,522,233 | -1.11(-2.11%) |
Jul 22, 2020 | 52.87 | 53.58 | 52.37 | 52.56 | 9,795,752 | -0.23(-0.44%) |
Jul 21, 2020 | 55.12 | 55.56 | 51.96 | 52.80 | 19,372,856 | -1.75(-3.22%) |
Jul 20, 2020 | 54.77 | 54.86 | 53.90 | 54.55 | 6,877,877 | +0.32(+0.58%) |
Jul 17, 2020 | 54.98 | 55.15 | 53.90 | 54.23 | 7,105,946 | -0.49(-0.89%) |
Jul 16, 2020 | 54.02 | 54.97 | 54.02 | 54.72 | 7,750,302 | +0.24(+0.45%) |
Jul 15, 2020 | 54.88 | 55.17 | 53.40 | 54.48 | 11,494,531 | -0.64(-1.17%) |
Jul 14, 2020 | 53.88 | 55.32 | 53.44 | 55.12 | 10,774,451 | +0.73(+1.34%) |
Jul 13, 2020 | 56.24 | 56.97 | 54.01 | 54.39 | 14,070,711 | -0.90(-1.64%) |
Jul 10, 2020 | 55.37 | 55.88 | 54.22 | 55.30 | 12,595,004 | +0.05(+0.08%) |
Jul 09, 2020 | 54.79 | 56.47 | 54.59 | 55.25 | 16,521,589 | +0.89(+1.63%) |
Jul 08, 2020 | 53.51 | 54.54 | 53.33 | 54.36 | 11,922,465 | +1.18(+2.23%) |
Jul 07, 2020 | 52.20 | 53.69 | 52.18 | 53.18 | 11,405,999 | +0.77(+1.48%) |
Jul 06, 2020 | 51.77 | 53.15 | 51.26 | 52.40 | 10,588,604 | +1.69(+3.33%) |
Jul 02, 2020 | 50.00 | 51.20 | 49.96 | 50.72 | 9,076,866 | +1.31(+2.64%) |
Jul 01, 2020 | 49.18 | 49.85 | 47.88 | 49.41 | 13,805,312 | +0.48(+0.97%) |
Jun 30, 2020 | 47.97 | 49.20 | 47.88 | 48.93 | 11,318,117 | +1.06(+2.22%) |
Jun 29, 2020 | 47.65 | 47.90 | 46.76 | 47.87 | 9,575,636 | +0.39(+0.83%) |
Jun 26, 2020 | 47.48 | 47.84 | 46.72 | 47.48 | 19,038,546 | +1.39(+3.02%) |
Jun 25, 2020 | 45.45 | 46.22 | 45.16 | 46.09 | 11,006,510 | +0.59(+1.29%) |
Jun 24, 2020 | 46.46 | 47.07 | 45.39 | 45.50 | 13,943,119 | -0.96(-2.07%) |
Jun 23, 2020 | 46.27 | 46.95 | 45.81 | 46.46 | 13,171,936 | +0.60(+1.30%) |
Jun 22, 2020 | 45.10 | 46.01 | 44.79 | 45.86 | 9,882,841 | +0.81(+1.80%) |
Jun 19, 2020 | 45.46 | 45.67 | 44.24 | 45.05 | 39,182,276 | -0.14(-0.31%) |
Jun 18, 2020 | 45.30 | 45.80 | 44.95 | 45.19 | 12,159,074 | +0.01(+0.02%) |
Jun 17, 2020 | 45.02 | 45.81 | 44.98 | 45.18 | 10,388,672 | +0.29(+0.64%) |
Jun 16, 2020 | 45.24 | 45.46 | 44.35 | 44.89 | 10,336,517 | +0.21(+0.48%) |
Jun 15, 2020 | 43.79 | 44.89 | 43.51 | 44.68 | 13,360,515 | +0.21(+0.48%) |
Jun 12, 2020 | 45.15 | 45.56 | 43.71 | 44.47 | 10,779,073 | -0.26(-0.58%) |
Jun 11, 2020 | 46.06 | 46.47 | 44.49 | 44.73 | 11,322,569 | -1.22(-2.66%) |
Jun 10, 2020 | 46.88 | 46.97 | 45.78 | 45.95 | 11,303,056 | -0.47(-1.01%) |
Jun 09, 2020 | 45.59 | 46.64 | 45.31 | 46.41 | 10,396,539 | +0.96(+2.11%) |
Jun 08, 2020 | 45.06 | 45.76 | 44.62 | 45.45 | 13,057,860 | -0.09(-0.20%) |
Jun 05, 2020 | 45.94 | 46.37 | 45.01 | 45.55 | 17,506,120 | -0.50(-1.09%) |
Jun 04, 2020 | 47.90 | 48.40 | 45.53 | 46.05 | 34,585,452 | +2.72(+6.26%) |
Jun 03, 2020 | 43.24 | 43.59 | 42.99 | 43.34 | 8,144,636 | +0.44(+1.02%) |
Jun 02, 2020 | 42.21 | 43.12 | 42.11 | 42.90 | 10,674,560 | +0.73(+1.73%) |
Jun 01, 2020 | 42.36 | 42.89 | 41.99 | 42.17 | 9,576,328 | -0.32(-0.75%) |
May 29, 2020 | 41.33 | 42.59 | 40.94 | 42.49 | 20,088,424 | +1.37(+3.34%) |
May 28, 2020 | 41.03 | 41.81 | 40.91 | 41.12 | 13,421,403 | +0.07(+0.18%) |
May 27, 2020 | 40.25 | 41.06 | 39.83 | 41.04 | 9,364,832 | +0.73(+1.82%) |
May 26, 2020 | 40.89 | 41.16 | 40.26 | 40.31 | 10,272,166 | -0.08(-0.21%) |
May 22, 2020 | 39.28 | 40.43 | 39.24 | 40.39 | 10,627,909 | +0.93(+2.36%) |
May 21, 2020 | 39.74 | 39.91 | 39.27 | 39.46 | 8,909,031 | -0.24(-0.61%) |
May 20, 2020 | 39.97 | 40.28 | 39.45 | 39.70 | 9,985,449 | +0.07(+0.19%) |
May 19, 2020 | 39.47 | 40.14 | 39.41 | 39.63 | 14,602,101 | +0.12(+0.31%) |
May 18, 2020 | 39.60 | 39.88 | 39.35 | 39.51 | 9,553,748 | +0.36(+0.93%) |
May 15, 2020 | 38.54 | 39.48 | 38.47 | 39.15 | 14,181,733 | +0.07(+0.19%) |
May 14, 2020 | 38.40 | 39.13 | 37.94 | 39.07 | 12,011,107 | +0.42(+1.08%) |
May 13, 2020 | 38.84 | 39.40 | 38.16 | 38.65 | 11,878,237 | -0.39(-1.00%) |
May 12, 2020 | 39.27 | 39.84 | 38.84 | 39.04 | 10,271,416 | -0.12(-0.31%) |
May 11, 2020 | 38.93 | 39.44 | 38.67 | 39.16 | 14,771,730 | -0.02(-0.05%) |
May 08, 2020 | 38.76 | 39.45 | 38.76 | 39.18 | 9,624,025 | +0.73(+1.89%) |
May 07, 2020 | 38.36 | 38.68 | 38.17 | 38.46 | 13,542,515 | +0.39(+1.03%) |
May 06, 2020 | 37.78 | 38.20 | 37.36 | 38.07 | 11,861,441 | +0.59(+1.56%) |
May 05, 2020 | 37.11 | 37.89 | 36.96 | 37.48 | 13,354,532 | +0.46(+1.23%) |
May 04, 2020 | 36.51 | 37.06 | 36.31 | 37.03 | 10,994,410 | +0.54(+1.48%) |
May 01, 2020 | 36.05 | 36.69 | 35.64 | 36.49 | 14,947,016 | -0.54(-1.46%) |
Apr 30, 2020 | 34.98 | 37.15 | 34.91 | 37.03 | 19,662,772 | +0.74(+2.05%) |
Apr 29, 2020 | 36.67 | 36.95 | 36.11 | 36.28 | 19,330,828 | -0.05(-0.13%) |
Apr 28, 2020 | 36.80 | 37.09 | 36.17 | 36.33 | 17,395,062 | -0.51(-1.39%) |
Apr 27, 2020 | 37.22 | 37.52 | 36.77 | 36.84 | 11,929,149 | +0.26(+0.71%) |
Apr 24, 2020 | 36.11 | 36.75 | 35.58 | 36.58 | 18,175,858 | +1.34(+3.80%) |
Apr 23, 2020 | 35.75 | 36.11 | 35.01 | 35.24 | 16,432,913 | -0.32(-0.89%) |
Apr 22, 2020 | 35.46 | 35.77 | 35.25 | 35.56 | 10,567,775 | +0.59(+1.70%) |
Apr 21, 2020 | 34.87 | 35.54 | 34.68 | 34.96 | 13,188,012 | -0.03(-0.08%) |
Apr 20, 2020 | 34.83 | 35.61 | 34.66 | 34.99 | 13,622,566 | +0.17(+0.49%) |
Apr 17, 2020 | 34.81 | 34.99 | 34.39 | 34.82 | 16,688,644 | +0.22(+0.63%) |
Apr 16, 2020 | 33.96 | 34.74 | 33.73 | 34.60 | 12,052,884 | +0.96(+2.85%) |
Apr 15, 2020 | 32.82 | 33.85 | 32.61 | 33.64 | 11,458,170 | +0.42(+1.26%) |
Apr 14, 2020 | 32.95 | 33.45 | 32.79 | 33.22 | 15,687,352 | +0.91(+2.82%) |
Apr 13, 2020 | 31.88 | 32.61 | 31.57 | 32.31 | 14,836,920 | +0.86(+2.75%) |
Apr 09, 2020 | 31.05 | 31.70 | 31.02 | 31.45 | 14,585,459 | +0.76(+2.48%) |
Apr 08, 2020 | 29.61 | 30.75 | 29.56 | 30.69 | 12,956,401 | +1.29(+4.40%) |
Apr 07, 2020 | 29.82 | 29.95 | 29.34 | 29.39 | 11,405,406 | +0.41(+1.41%) |
Apr 06, 2020 | 28.51 | 29.11 | 28.15 | 28.98 | 15,844,463 | +1.65(+6.02%) |
Apr 03, 2020 | 27.10 | 27.58 | 26.77 | 27.34 | 11,692,464 | +0.20(+0.75%) |
Apr 02, 2020 | 26.33 | 27.34 | 26.31 | 27.13 | 12,916,576 | +0.38(+1.42%) |
Apr 01, 2020 | 27.27 | 27.66 | 26.47 | 26.75 | 15,427,923 | -1.19(-4.26%) |
Mar 31, 2020 | 28.85 | 28.98 | 27.83 | 27.94 | 17,070,660 | -1.05(-3.62%) |
Mar 30, 2020 | 28.46 | 29.32 | 27.91 | 28.99 | 16,084,188 | +0.94(+3.35%) |
Mar 27, 2020 | 27.45 | 28.70 | 27.31 | 28.05 | 15,257,475 | +0.02(+0.07%) |
Mar 26, 2020 | 26.47 | 28.14 | 26.47 | 28.04 | 15,419,793 | +1.66(+6.31%) |
Mar 25, 2020 | 25.71 | 27.40 | 25.21 | 26.37 | 19,886,048 | +0.65(+2.53%) |
Mar 24, 2020 | 25.44 | 25.92 | 24.39 | 25.72 | 25,876,384 | +1.24(+5.05%) |
Mar 23, 2020 | 25.33 | 25.69 | 24.19 | 24.49 | 19,902,048 | -1.15(-4.50%) |
Mar 20, 2020 | 27.42 | 28.07 | 25.29 | 25.64 | 26,836,664 | -1.88(-6.82%) |
Mar 19, 2020 | 29.25 | 29.27 | 27.37 | 27.52 | 20,935,060 | -1.58(-5.43%) |
Mar 18, 2020 | 29.39 | 30.54 | 28.07 | 29.10 | 21,841,572 | -1.84(-5.95%) |
Mar 17, 2020 | 30.45 | 31.55 | 30.04 | 30.94 | 15,081,972 | +0.97(+3.23%) |
Mar 16, 2020 | 28.71 | 31.00 | 28.43 | 29.97 | 18,394,948 | -1.63(-5.15%) |
Mar 13, 2020 | 32.12 | 32.36 | 30.67 | 31.60 | 22,560,586 | +0.89(+2.91%) |
Mar 12, 2020 | 30.43 | 32.57 | 30.22 | 30.70 | 18,529,230 | -1.67(-5.17%) |
Mar 11, 2020 | 32.68 | 33.22 | 31.94 | 32.38 | 14,045,684 | -1.12(-3.36%) |
Mar 10, 2020 | 33.92 | 34.03 | 32.54 | 33.50 | 16,586,684 | +0.48(+1.46%) |
Mar 09, 2020 | 31.62 | 33.59 | 31.27 | 33.02 | 16,773,538 | -0.81(-2.39%) |
Mar 06, 2020 | 33.20 | 34.20 | 33.08 | 33.83 | 13,823,080 | -0.77(-2.23%) |
Mar 05, 2020 | 34.84 | 35.53 | 34.46 | 34.60 | 12,711,647 | -1.18(-3.30%) |
Mar 04, 2020 | 34.69 | 35.83 | 34.52 | 35.78 | 14,462,913 | +1.65(+4.82%) |
Mar 03, 2020 | 33.21 | 34.79 | 33.15 | 34.13 | 20,264,602 | +0.71(+2.11%) |
Mar 02, 2020 | 32.18 | 33.43 | 31.86 | 33.43 | 14,123,411 | +1.23(+3.81%) |
Feb 28, 2020 | 31.69 | 32.32 | 31.34 | 32.20 | 18,099,158 | -0.22(-0.69%) |
Feb 27, 2020 | 33.45 | 33.73 | 32.40 | 32.42 | 17,440,620 | -1.53(-4.50%) |
Feb 26, 2020 | 34.06 | 34.40 | 33.70 | 33.95 | 12,879,261 | +0.21(+0.63%) |
Feb 25, 2020 | 34.52 | 34.82 | 33.67 | 33.74 | 17,135,594 | -0.74(-2.15%) |
Feb 24, 2020 | 34.82 | 35.04 | 34.21 | 34.48 | 20,488,142 | -0.87(-2.46%) |
Feb 21, 2020 | 34.55 | 36.03 | 34.38 | 35.35 | 15,882,934 | +0.47(+1.35%) |
Feb 20, 2020 | 34.55 | 35.04 | 34.44 | 34.88 | 9,659,456 | +0.15(+0.43%) |
Feb 19, 2020 | 35.19 | 35.21 | 34.72 | 34.73 | 8,211,310 | -0.31(-0.90%) |
Feb 18, 2020 | 35.42 | 35.75 | 34.94 | 35.04 | 16,452,329 | -0.25(-0.71%) |
Feb 14, 2020 | 34.77 | 35.37 | 34.52 | 35.29 | 11,886,048 | +0.88(+2.55%) |
Feb 13, 2020 | 34.28 | 34.49 | 33.96 | 34.41 | 7,903,693 | +0.04(+0.11%) |
Feb 12, 2020 | 33.90 | 34.70 | 33.88 | 34.38 | 12,426,770 | +0.66(+1.95%) |
Feb 11, 2020 | 33.50 | 33.93 | 33.37 | 33.72 | 10,136,458 | +0.39(+1.17%) |
Feb 10, 2020 | 33.48 | 33.53 | 32.84 | 33.33 | 12,573,748 | -0.17(-0.50%) |
Feb 07, 2020 | 33.16 | 34.12 | 33.13 | 33.50 | 20,522,714 | -1.67(-4.74%) |
Feb 06, 2020 | 34.91 | 36.13 | 34.73 | 35.16 | 26,985,054 | +0.80(+2.34%) |
Feb 05, 2020 | 34.11 | 34.65 | 33.88 | 34.36 | 27,985,582 | -0.26(-0.75%) |
Feb 04, 2020 | 32.48 | 36.32 | 31.77 | 34.62 | 50,026,844 | +2.79(+8.78%) |
Feb 03, 2020 | 31.23 | 31.95 | 31.19 | 31.82 | 16,144,843 | +0.77(+2.47%) |
Jan 31, 2020 | 32.26 | 32.41 | 31.03 | 31.05 | 20,037,058 | -1.39(-4.28%) |
Jan 30, 2020 | 31.79 | 32.52 | 31.69 | 32.44 | 13,421,971 | +0.44(+1.39%) |
Jan 29, 2020 | 32.44 | 32.88 | 31.79 | 32.00 | 23,193,830 | -1.51(-4.50%) |
Jan 28, 2020 | 32.95 | 33.73 | 32.84 | 33.51 | 16,356,478 | +0.68(+2.06%) |
Jan 27, 2020 | 32.19 | 33.07 | 32.16 | 32.83 | 11,378,643 | +0.11(+0.34%) |
Jan 24, 2020 | 33.12 | 33.12 | 32.48 | 32.72 | 9,989,243 | -0.23(-0.70%) |
Jan 23, 2020 | 33.15 | 33.29 | 32.89 | 32.95 | 8,624,066 | -0.26(-0.78%) |
Jan 22, 2020 | 33.14 | 33.38 | 32.97 | 33.21 | 8,670,617 | +0.16(+0.48%) |
Jan 21, 2020 | 32.94 | 33.18 | 32.82 | 33.05 | 7,483,939 | -0.09(-0.28%) |
Jan 17, 2020 | 32.68 | 33.22 | 32.65 | 33.15 | 13,057,178 | -0.09(-0.28%) |
Jan 16, 2020 | 32.75 | 33.30 | 32.64 | 33.24 | 7,514,812 | +0.55(+1.67%) |
Jan 15, 2020 | 32.78 | 33.05 | 32.43 | 32.69 | 11,850,755 | -0.02(-0.06%) |
Jan 14, 2020 | 32.08 | 32.73 | 31.93 | 32.71 | 7,810,366 | +0.57(+1.79%) |
Jan 13, 2020 | 32.25 | 32.29 | 31.98 | 32.14 | 8,632,057 | -0.15(-0.46%) |
Jan 10, 2020 | 32.58 | 32.60 | 32.19 | 32.29 | 6,121,281 | -0.27(-0.82%) |
Jan 09, 2020 | 32.52 | 32.80 | 32.36 | 32.55 | 11,657,594 | -0.39(-1.18%) |
Jan 08, 2020 | 33.04 | 33.39 | 32.91 | 32.94 | 6,562,477 | -0.02(-0.06%) |
Jan 07, 2020 | 33.01 | 33.03 | 32.71 | 32.96 | 7,421,421 | -0.15(-0.45%) |
Jan 06, 2020 | 33.11 | 33.15 | 32.81 | 33.11 | 6,339,270 | -0.17(-0.50%) |
Jan 03, 2020 | 33.24 | 33.41 | 33.11 | 33.28 | 4,280,347 | -0.31(-0.94%) |
Jan 02, 2020 | 33.69 | 33.78 | 33.44 | 33.59 | 5,381,069 | +0.18(+0.53%) |
Dec 31, 2019 | 33.14 | 33.42 | 32.89 | 33.41 | 8,037,755 | +0.30(+0.89%) |
Dec 30, 2019 | 33.47 | 33.51 | 33.04 | 33.12 | 7,063,118 | -0.26(-0.78%) |
Dec 27, 2019 | 33.67 | 33.69 | 33.31 | 33.38 | 7,139,820 | -0.17(-0.50%) |
Dec 26, 2019 | 33.64 | 33.79 | 33.49 | 33.54 | 4,411,255 | +0.04(+0.11%) |
Dec 24, 2019 | 33.51 | 33.58 | 33.40 | 33.51 | 2,300,978 | +0.00(+0.00%) |
Dec 23, 2019 | 33.52 | 33.76 | 33.47 | 33.51 | 5,833,433 | +0.02(+0.06%) |
Dec 20, 2019 | 33.33 | 33.63 | 33.24 | 33.49 | 18,827,132 | +0.14(+0.42%) |
Dec 19, 2019 | 32.87 | 33.42 | 32.87 | 33.35 | 8,277,997 | +0.37(+1.14%) |
Dec 18, 2019 | 33.16 | 33.24 | 32.69 | 32.97 | 13,107,679 | -0.25(-0.74%) |
Dec 17, 2019 | 32.79 | 33.27 | 32.64 | 33.22 | 14,101,358 | +0.46(+1.41%) |
Dec 16, 2019 | 32.91 | 33.09 | 32.75 | 32.76 | 7,825,031 | -0.07(-0.23%) |
Dec 13, 2019 | 32.72 | 33.10 | 32.62 | 32.83 | 7,512,978 | +0.16(+0.48%) |
Dec 12, 2019 | 32.26 | 32.81 | 32.26 | 32.67 | 6,268,281 | +0.36(+1.12%) |
Dec 11, 2019 | 32.11 | 32.38 | 32.09 | 32.31 | 8,019,338 | +0.19(+0.58%) |
Dec 10, 2019 | 32.08 | 32.39 | 32.07 | 32.13 | 6,798,264 | +0.14(+0.43%) |
Dec 09, 2019 | 32.25 | 32.31 | 31.98 | 31.99 | 8,382,854 | -0.27(-0.83%) |
Dec 06, 2019 | 32.51 | 32.59 | 32.23 | 32.26 | 7,076,060 | +0.06(+0.20%) |
Dec 05, 2019 | 32.33 | 32.47 | 32.17 | 32.19 | 8,774,434 | -0.17(-0.51%) |
Dec 04, 2019 | 32.21 | 32.61 | 32.21 | 32.36 | 8,124,389 | +0.20(+0.63%) |
Dec 03, 2019 | 32.02 | 32.30 | 31.89 | 32.16 | 7,908,410 | -0.14(-0.43%) |