Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.42 | 30.45 | 29.93 | 30.11 | 19,141,848 | -0.41(-1.34%) |
Nov 27, 2020 | 30.54 | 30.64 | 30.21 | 30.51 | 6,170,857 | -0.01(-0.02%) |
Nov 25, 2020 | 30.92 | 30.99 | 30.50 | 30.52 | 8,577,337 | -0.47(-1.51%) |
Nov 24, 2020 | 30.85 | 31.40 | 30.74 | 30.99 | 14,129,095 | +0.60(+1.99%) |
Nov 23, 2020 | 30.23 | 30.55 | 30.09 | 30.39 | 8,832,088 | +0.20(+0.65%) |
Nov 20, 2020 | 30.11 | 30.35 | 30.02 | 30.19 | 8,013,488 | -0.09(-0.30%) |
Nov 19, 2020 | 30.24 | 30.54 | 29.75 | 30.28 | 10,842,770 | -0.08(-0.27%) |
Nov 18, 2020 | 31.15 | 31.28 | 30.36 | 30.36 | 10,381,752 | -0.77(-2.48%) |
Nov 17, 2020 | 31.08 | 31.35 | 30.90 | 31.13 | 6,885,229 | -0.22(-0.70%) |
Nov 16, 2020 | 30.85 | 31.38 | 30.63 | 31.35 | 9,650,328 | +0.87(+2.85%) |
Nov 13, 2020 | 30.04 | 30.54 | 29.78 | 30.48 | 8,670,474 | +0.63(+2.10%) |
Nov 12, 2020 | 29.90 | 29.98 | 29.40 | 29.86 | 10,338,995 | -0.20(-0.65%) |
Nov 11, 2020 | 30.11 | 30.12 | 29.58 | 30.05 | 12,095,166 | +0.13(+0.43%) |
Nov 10, 2020 | 29.25 | 30.02 | 29.09 | 29.93 | 17,523,320 | +1.07(+3.72%) |
Nov 09, 2020 | 29.52 | 29.80 | 28.81 | 28.85 | 21,912,692 | +0.68(+2.41%) |
Nov 06, 2020 | 28.24 | 28.61 | 28.02 | 28.17 | 10,605,317 | -0.03(-0.11%) |
Nov 05, 2020 | 29.06 | 29.07 | 28.19 | 28.20 | 12,709,057 | -0.58(-2.02%) |
Nov 04, 2020 | 28.53 | 29.34 | 28.47 | 28.78 | 16,935,822 | +0.52(+1.85%) |
Nov 03, 2020 | 27.76 | 28.40 | 27.75 | 28.26 | 14,012,803 | +0.69(+2.49%) |
Nov 02, 2020 | 27.58 | 27.79 | 27.31 | 27.57 | 12,396,313 | +0.30(+1.11%) |
Oct 30, 2020 | 27.40 | 27.78 | 27.08 | 27.27 | 16,916,276 | -0.60(-2.14%) |
Oct 29, 2020 | 27.70 | 28.12 | 27.39 | 27.87 | 16,735,288 | +0.11(+0.41%) |
Oct 28, 2020 | 27.65 | 28.07 | 27.42 | 27.76 | 16,722,087 | -0.34(-1.21%) |
Oct 27, 2020 | 29.05 | 29.15 | 28.08 | 28.10 | 12,733,812 | -1.06(-3.63%) |
Oct 26, 2020 | 29.39 | 29.43 | 28.90 | 29.15 | 9,462,926 | -0.39(-1.31%) |
Oct 23, 2020 | 29.68 | 29.75 | 29.31 | 29.54 | 5,958,652 | +0.07(+0.23%) |
Oct 22, 2020 | 29.20 | 29.52 | 29.05 | 29.47 | 6,114,220 | +0.36(+1.25%) |
Oct 21, 2020 | 29.09 | 29.29 | 29.05 | 29.11 | 7,671,197 | -0.14(-0.49%) |
Oct 20, 2020 | 29.83 | 29.86 | 29.20 | 29.25 | 9,669,073 | -0.36(-1.23%) |
Oct 19, 2020 | 29.90 | 30.19 | 29.57 | 29.62 | 6,857,205 | -0.26(-0.89%) |
Oct 16, 2020 | 30.17 | 30.42 | 29.88 | 29.88 | 7,901,432 | -0.13(-0.43%) |
Oct 15, 2020 | 29.60 | 30.04 | 29.52 | 30.01 | 5,566,515 | +0.11(+0.38%) |
Oct 14, 2020 | 29.69 | 30.10 | 29.57 | 29.89 | 6,732,133 | +0.13(+0.43%) |
Oct 13, 2020 | 30.52 | 30.55 | 29.72 | 29.77 | 11,514,436 | -0.81(-2.65%) |
Oct 12, 2020 | 30.73 | 31.17 | 30.52 | 30.58 | 9,481,293 | -0.18(-0.59%) |
Oct 09, 2020 | 30.86 | 31.19 | 30.68 | 30.76 | 15,141,381 | +0.23(+0.77%) |
Oct 08, 2020 | 30.74 | 30.95 | 30.41 | 30.52 | 7,561,428 | -0.11(-0.37%) |
Oct 07, 2020 | 30.09 | 30.87 | 30.09 | 30.64 | 9,822,366 | +0.70(+2.35%) |
Oct 06, 2020 | 29.97 | 30.40 | 29.84 | 29.93 | 8,670,013 | +0.08(+0.25%) |
Oct 05, 2020 | 29.61 | 29.95 | 29.42 | 29.86 | 6,819,273 | +0.40(+1.36%) |
Oct 02, 2020 | 29.03 | 29.65 | 28.99 | 29.46 | 6,969,665 | +0.04(+0.13%) |
Oct 01, 2020 | 29.23 | 29.43 | 29.01 | 29.42 | 10,128,769 | +0.21(+0.72%) |
Sep 30, 2020 | 29.13 | 29.40 | 28.97 | 29.21 | 10,196,349 | +0.21(+0.73%) |
Sep 29, 2020 | 29.43 | 29.44 | 28.97 | 29.00 | 9,303,726 | -0.45(-1.51%) |
Sep 28, 2020 | 29.08 | 29.64 | 29.08 | 29.44 | 10,588,553 | +0.51(+1.78%) |
Sep 25, 2020 | 28.81 | 29.03 | 28.56 | 28.93 | 10,392,186 | -0.05(-0.16%) |
Sep 24, 2020 | 28.72 | 29.19 | 28.41 | 28.97 | 9,656,655 | +0.30(+1.05%) |
Sep 23, 2020 | 29.29 | 29.52 | 28.66 | 28.67 | 10,923,389 | -0.47(-1.61%) |
Sep 22, 2020 | 29.48 | 29.80 | 29.09 | 29.14 | 11,322,231 | -0.20(-0.70%) |
Sep 21, 2020 | 29.99 | 30.08 | 29.06 | 29.34 | 13,561,633 | -0.77(-2.56%) |
Sep 18, 2020 | 30.90 | 31.02 | 29.85 | 30.11 | 30,051,374 | -0.77(-2.50%) |
Sep 17, 2020 | 31.43 | 31.72 | 30.85 | 30.89 | 12,923,571 | -0.68(-2.16%) |
Sep 16, 2020 | 32.41 | 32.43 | 31.55 | 31.57 | 12,903,322 | -0.77(-2.38%) |
Sep 15, 2020 | 32.58 | 32.79 | 32.28 | 32.34 | 11,218,375 | -0.17(-0.51%) |
Sep 14, 2020 | 32.43 | 32.77 | 32.22 | 32.50 | 13,463,938 | +0.20(+0.63%) |
Sep 11, 2020 | 32.21 | 32.40 | 31.98 | 32.30 | 12,527,219 | +0.18(+0.55%) |
Sep 10, 2020 | 32.52 | 32.52 | 32.06 | 32.12 | 10,215,175 | -0.33(-1.01%) |
Sep 09, 2020 | 32.14 | 32.73 | 32.09 | 32.45 | 22,441,758 | +0.53(+1.67%) |
Sep 08, 2020 | 32.38 | 32.65 | 31.64 | 31.91 | 11,826,797 | -0.31(-0.97%) |
Sep 04, 2020 | 32.24 | 32.56 | 31.70 | 32.22 | 12,768,391 | +0.15(+0.46%) |
Sep 03, 2020 | 32.57 | 33.18 | 31.87 | 32.08 | 14,716,398 | -0.35(-1.07%) |
Sep 02, 2020 | 31.91 | 32.53 | 31.79 | 32.42 | 10,824,483 | +0.47(+1.48%) |
Sep 01, 2020 | 32.34 | 32.37 | 31.89 | 31.95 | 9,591,325 | -0.46(-1.42%) |
Aug 31, 2020 | 32.51 | 32.59 | 32.30 | 32.41 | 10,556,895 | -0.14(-0.43%) |
Aug 28, 2020 | 32.48 | 32.57 | 32.20 | 32.55 | 7,391,061 | +0.13(+0.41%) |
Aug 27, 2020 | 32.18 | 32.88 | 32.13 | 32.42 | 8,850,220 | +0.41(+1.27%) |
Aug 26, 2020 | 32.02 | 32.34 | 31.81 | 32.01 | 14,957,640 | -0.24(-0.74%) |
Aug 25, 2020 | 32.82 | 32.82 | 32.23 | 32.25 | 8,254,961 | -0.39(-1.18%) |
Aug 24, 2020 | 32.29 | 32.94 | 32.19 | 32.63 | 10,676,326 | +0.43(+1.33%) |
Aug 21, 2020 | 32.30 | 32.34 | 31.97 | 32.20 | 5,849,688 | -0.03(-0.09%) |
Aug 20, 2020 | 32.14 | 32.46 | 31.98 | 32.23 | 8,313,420 | -0.11(-0.34%) |
Aug 19, 2020 | 32.14 | 32.71 | 31.99 | 32.34 | 8,689,828 | +0.32(+0.99%) |
Aug 18, 2020 | 32.13 | 32.31 | 31.88 | 32.02 | 7,915,508 | +0.14(+0.44%) |
Aug 17, 2020 | 31.62 | 32.11 | 31.54 | 31.88 | 9,377,673 | +0.36(+1.15%) |
Aug 14, 2020 | 31.39 | 31.65 | 31.18 | 31.52 | 6,588,322 | -0.02(-0.07%) |
Aug 13, 2020 | 31.68 | 31.91 | 31.47 | 31.54 | 7,216,533 | -0.29(-0.91%) |
Aug 12, 2020 | 32.39 | 32.59 | 31.79 | 31.83 | 10,616,169 | -0.47(-1.47%) |
Aug 11, 2020 | 32.50 | 32.71 | 32.21 | 32.31 | 11,522,617 | +0.28(+0.88%) |
Aug 10, 2020 | 31.31 | 32.05 | 31.31 | 32.02 | 9,089,393 | +0.78(+2.49%) |
Aug 07, 2020 | 30.60 | 31.29 | 30.43 | 31.25 | 7,585,403 | +0.46(+1.49%) |
Aug 06, 2020 | 30.81 | 31.03 | 30.62 | 30.79 | 5,509,660 | -0.08(-0.26%) |
Aug 05, 2020 | 30.89 | 31.15 | 30.74 | 30.87 | 8,693,349 | +0.04(+0.14%) |
Aug 04, 2020 | 30.53 | 30.83 | 30.33 | 30.82 | 11,804,344 | +0.44(+1.44%) |
Aug 03, 2020 | 30.46 | 30.62 | 30.13 | 30.39 | 8,183,682 | -0.10(-0.34%) |
Jul 31, 2020 | 30.61 | 30.79 | 30.13 | 30.49 | 10,213,202 | -0.32(-1.03%) |
Jul 30, 2020 | 30.59 | 31.04 | 30.51 | 30.81 | 8,443,201 | -0.04(-0.12%) |
Jul 29, 2020 | 31.77 | 31.77 | 30.69 | 30.85 | 10,647,678 | -0.66(-2.09%) |
Jul 28, 2020 | 31.85 | 32.01 | 31.28 | 31.51 | 14,566,579 | +0.29(+0.93%) |
Jul 27, 2020 | 31.12 | 31.32 | 30.94 | 31.22 | 8,164,214 | +0.21(+0.67%) |
Jul 24, 2020 | 30.97 | 31.56 | 30.82 | 31.01 | 8,349,544 | +0.20(+0.65%) |
Jul 23, 2020 | 30.74 | 30.93 | 30.57 | 30.81 | 6,481,951 | +0.18(+0.58%) |
Jul 22, 2020 | 30.45 | 30.68 | 30.02 | 30.63 | 7,338,326 | +0.09(+0.29%) |
Jul 21, 2020 | 30.41 | 31.22 | 30.41 | 30.54 | 8,384,334 | +0.26(+0.86%) |
Jul 20, 2020 | 30.75 | 30.75 | 29.99 | 30.28 | 7,983,662 | -0.50(-1.61%) |
Jul 17, 2020 | 31.00 | 31.01 | 30.67 | 30.78 | 8,426,202 | +0.04(+0.14%) |
Jul 16, 2020 | 30.34 | 30.88 | 30.28 | 30.74 | 7,653,083 | +0.36(+1.17%) |
Jul 15, 2020 | 30.63 | 30.93 | 30.35 | 30.38 | 8,770,602 | -0.04(-0.15%) |
Jul 14, 2020 | 29.79 | 30.45 | 29.55 | 30.42 | 10,404,550 | +0.63(+2.11%) |
Jul 13, 2020 | 29.73 | 30.17 | 29.45 | 29.79 | 9,353,927 | -0.04(-0.15%) |
Jul 10, 2020 | 28.86 | 29.88 | 28.82 | 29.84 | 11,345,512 | +1.24(+4.33%) |
Jul 09, 2020 | 29.44 | 29.44 | 28.55 | 28.60 | 8,443,302 | -0.95(-3.21%) |
Jul 08, 2020 | 29.51 | 29.96 | 29.35 | 29.55 | 10,163,318 | -0.04(-0.15%) |
Jul 07, 2020 | 29.04 | 29.82 | 28.99 | 29.59 | 11,686,773 | +0.25(+0.86%) |
Jul 06, 2020 | 29.45 | 29.65 | 28.96 | 29.34 | 6,580,636 | +0.15(+0.51%) |
Jul 02, 2020 | 29.36 | 29.65 | 29.12 | 29.19 | 5,924,321 | +0.12(+0.41%) |
Jul 01, 2020 | 29.22 | 29.77 | 29.06 | 29.08 | 8,537,280 | -0.01(-0.03%) |
Jun 30, 2020 | 28.96 | 29.22 | 28.80 | 29.08 | 9,210,375 | +0.01(+0.05%) |
Jun 29, 2020 | 28.57 | 29.13 | 28.49 | 29.07 | 7,988,981 | +0.77(+2.72%) |
Jun 26, 2020 | 29.36 | 29.40 | 28.22 | 28.30 | 13,081,767 | -1.09(-3.71%) |
Jun 25, 2020 | 29.20 | 29.45 | 28.88 | 29.39 | 8,072,179 | +0.17(+0.58%) |
Jun 24, 2020 | 29.63 | 29.64 | 29.08 | 29.22 | 9,697,687 | -0.67(-2.26%) |
Jun 23, 2020 | 29.91 | 30.26 | 29.81 | 29.89 | 8,179,696 | +0.21(+0.72%) |
Jun 22, 2020 | 30.08 | 30.14 | 29.56 | 29.68 | 9,117,342 | -0.47(-1.57%) |
Jun 19, 2020 | 31.11 | 31.11 | 30.05 | 30.15 | 26,985,438 | -0.58(-1.88%) |
Jun 18, 2020 | 30.00 | 30.76 | 29.99 | 30.73 | 9,700,454 | +0.45(+1.49%) |
Jun 17, 2020 | 30.51 | 30.71 | 30.20 | 30.28 | 10,737,295 | -0.17(-0.56%) |
Jun 16, 2020 | 30.54 | 30.83 | 30.05 | 30.45 | 12,867,269 | +0.58(+1.94%) |
Jun 15, 2020 | 28.51 | 29.88 | 28.41 | 29.87 | 16,113,922 | +0.87(+3.02%) |
Jun 12, 2020 | 29.20 | 29.22 | 28.32 | 28.99 | 16,928,118 | +0.50(+1.77%) |
Jun 11, 2020 | 29.62 | 29.76 | 28.48 | 28.49 | 18,599,188 | -1.83(-6.05%) |
Jun 10, 2020 | 30.67 | 30.75 | 30.31 | 30.32 | 13,503,139 | -0.26(-0.85%) |
Jun 09, 2020 | 30.78 | 30.96 | 30.42 | 30.59 | 16,414,198 | -0.47(-1.52%) |
Jun 08, 2020 | 30.62 | 31.29 | 30.41 | 31.06 | 14,492,395 | +0.67(+2.20%) |
Jun 05, 2020 | 30.10 | 30.80 | 29.93 | 30.39 | 14,861,101 | +0.86(+2.90%) |
Jun 04, 2020 | 29.00 | 29.54 | 28.75 | 29.53 | 10,813,885 | +0.38(+1.29%) |
Jun 03, 2020 | 29.00 | 29.32 | 28.83 | 29.16 | 11,609,468 | +0.40(+1.39%) |
Jun 02, 2020 | 28.56 | 28.79 | 28.46 | 28.76 | 12,345,794 | +0.35(+1.22%) |
Jun 01, 2020 | 28.35 | 28.83 | 28.34 | 28.41 | 9,067,453 | +0.09(+0.33%) |
May 29, 2020 | 27.98 | 28.45 | 27.70 | 28.32 | 26,128,734 | +0.17(+0.62%) |
May 28, 2020 | 28.82 | 28.82 | 28.13 | 28.14 | 16,628,238 | -0.17(-0.61%) |
May 27, 2020 | 28.32 | 28.64 | 28.22 | 28.32 | 13,101,551 | +0.56(+2.01%) |
May 26, 2020 | 27.87 | 28.15 | 27.65 | 27.76 | 13,232,140 | +0.40(+1.46%) |
May 22, 2020 | 27.19 | 27.38 | 27.00 | 27.36 | 9,575,364 | +0.14(+0.51%) |
May 21, 2020 | 27.34 | 27.63 | 26.99 | 27.22 | 14,082,174 | -0.17(-0.61%) |
May 20, 2020 | 27.08 | 27.41 | 26.89 | 27.39 | 14,217,823 | +0.47(+1.75%) |
May 19, 2020 | 27.21 | 27.33 | 26.90 | 26.92 | 13,804,652 | -0.35(-1.28%) |
May 18, 2020 | 27.32 | 27.47 | 27.07 | 27.26 | 13,556,704 | +0.73(+2.76%) |
May 15, 2020 | 26.41 | 26.65 | 26.09 | 26.53 | 17,329,378 | +0.25(+0.94%) |
May 14, 2020 | 26.00 | 26.38 | 25.79 | 26.29 | 12,588,536 | -0.07(-0.28%) |
May 13, 2020 | 26.12 | 26.66 | 25.82 | 26.36 | 18,122,038 | +0.20(+0.75%) |
May 12, 2020 | 26.61 | 26.94 | 26.16 | 26.16 | 16,665,537 | -0.25(-0.93%) |
May 11, 2020 | 26.13 | 26.61 | 26.01 | 26.41 | 11,384,412 | -0.23(-0.87%) |
May 08, 2020 | 25.84 | 26.76 | 25.70 | 26.64 | 11,659,015 | +1.19(+4.67%) |
May 07, 2020 | 26.26 | 26.29 | 25.39 | 25.45 | 24,627,720 | -0.46(-1.76%) |
May 06, 2020 | 26.89 | 26.93 | 25.48 | 25.91 | 20,966,102 | -0.78(-2.91%) |
May 05, 2020 | 27.76 | 27.84 | 26.63 | 26.68 | 13,222,806 | -0.88(-3.18%) |
May 04, 2020 | 27.55 | 27.75 | 27.24 | 27.56 | 12,656,300 | +0.07(+0.26%) |
May 01, 2020 | 28.30 | 29.27 | 27.32 | 27.49 | 16,225,562 | -0.97(-3.41%) |
Apr 30, 2020 | 30.71 | 30.72 | 28.31 | 28.46 | 19,069,898 | -0.88(-3.01%) |
Apr 29, 2020 | 29.73 | 29.93 | 29.35 | 29.35 | 10,135,141 | -0.17(-0.59%) |
Apr 28, 2020 | 29.52 | 30.06 | 29.42 | 29.52 | 9,789,404 | +0.70(+2.42%) |
Apr 27, 2020 | 28.73 | 29.16 | 28.45 | 28.82 | 8,366,366 | +0.24(+0.84%) |
Apr 24, 2020 | 28.11 | 28.69 | 28.05 | 28.58 | 12,115,905 | +0.70(+2.52%) |
Apr 23, 2020 | 27.56 | 28.16 | 27.50 | 27.88 | 9,905,025 | +0.46(+1.69%) |
Apr 22, 2020 | 27.87 | 27.90 | 27.16 | 27.42 | 15,433,026 | +0.04(+0.13%) |
Apr 21, 2020 | 27.55 | 28.15 | 27.19 | 27.38 | 20,805,582 | -0.95(-3.35%) |
Apr 20, 2020 | 29.19 | 29.30 | 28.06 | 28.33 | 18,243,704 | -1.29(-4.36%) |
Apr 17, 2020 | 29.73 | 30.42 | 29.46 | 29.62 | 14,418,692 | +0.33(+1.11%) |
Apr 16, 2020 | 29.80 | 29.96 | 29.13 | 29.29 | 10,241,140 | -0.37(-1.25%) |
Apr 15, 2020 | 29.80 | 29.89 | 29.16 | 29.66 | 10,226,112 | -0.88(-2.87%) |
Apr 14, 2020 | 29.73 | 30.73 | 29.65 | 30.54 | 11,758,757 | +1.22(+4.15%) |
Apr 13, 2020 | 29.56 | 29.69 | 28.81 | 29.32 | 11,652,567 | -0.34(-1.15%) |
Apr 09, 2020 | 29.10 | 30.12 | 29.10 | 29.66 | 12,320,422 | +0.57(+1.94%) |
Apr 08, 2020 | 28.20 | 29.55 | 28.00 | 29.10 | 16,173,041 | +1.20(+4.29%) |
Apr 07, 2020 | 27.71 | 28.93 | 27.27 | 27.90 | 16,578,266 | +0.87(+3.22%) |
Apr 06, 2020 | 27.92 | 28.19 | 26.85 | 27.03 | 19,945,892 | -0.09(-0.35%) |
Apr 03, 2020 | 26.55 | 27.34 | 26.21 | 27.13 | 14,256,788 | +0.86(+3.29%) |
Apr 02, 2020 | 26.20 | 26.50 | 25.63 | 26.26 | 19,849,988 | -1.01(-3.70%) |
Apr 01, 2020 | 26.72 | 27.54 | 26.60 | 27.27 | 25,249,520 | -0.77(-2.74%) |
Mar 31, 2020 | 26.66 | 28.25 | 26.65 | 28.04 | 21,879,708 | +0.99(+3.64%) |
Mar 30, 2020 | 26.74 | 27.50 | 26.37 | 27.05 | 25,308,238 | +0.49(+1.83%) |
Mar 27, 2020 | 25.02 | 27.58 | 24.69 | 26.57 | 20,244,338 | +0.00(+0.00%) |
Mar 26, 2020 | 25.12 | 26.70 | 25.12 | 26.57 | 19,870,854 | +1.65(+6.60%) |
Mar 25, 2020 | 23.37 | 26.21 | 22.99 | 24.92 | 29,705,828 | +1.44(+6.15%) |
Mar 24, 2020 | 23.30 | 24.18 | 23.04 | 23.48 | 29,982,026 | +1.33(+6.02%) |
Mar 23, 2020 | 23.23 | 23.47 | 21.84 | 22.15 | 34,318,236 | -2.05(-8.46%) |
Mar 20, 2020 | 25.52 | 26.10 | 24.09 | 24.19 | 30,601,208 | -1.99(-7.60%) |
Mar 19, 2020 | 26.56 | 26.56 | 24.58 | 26.18 | 22,512,558 | -0.86(-3.18%) |
Mar 18, 2020 | 26.46 | 27.52 | 24.70 | 27.04 | 25,812,922 | -1.08(-3.84%) |
Mar 17, 2020 | 27.45 | 28.64 | 26.91 | 28.12 | 24,049,084 | +1.15(+4.26%) |
Mar 16, 2020 | 25.36 | 29.12 | 24.26 | 26.97 | 25,551,078 | -1.31(-4.62%) |
Mar 13, 2020 | 26.99 | 28.37 | 25.92 | 28.28 | 23,109,894 | +2.58(+10.02%) |
Mar 12, 2020 | 26.44 | 27.24 | 25.25 | 25.70 | 27,378,182 | -2.87(-10.03%) |
Mar 11, 2020 | 28.83 | 29.32 | 28.33 | 28.57 | 23,464,180 | -1.18(-3.96%) |
Mar 10, 2020 | 29.27 | 30.01 | 28.52 | 29.75 | 29,092,494 | +1.28(+4.49%) |
Mar 09, 2020 | 28.09 | 29.48 | 27.83 | 28.47 | 23,349,546 | -1.28(-4.29%) |
Mar 06, 2020 | 29.54 | 29.95 | 29.02 | 29.75 | 21,942,702 | -0.71(-2.34%) |
Mar 05, 2020 | 30.16 | 30.97 | 30.02 | 30.46 | 16,297,182 | -0.54(-1.75%) |
Mar 04, 2020 | 29.92 | 31.02 | 29.70 | 31.00 | 17,867,574 | +1.43(+4.84%) |
Mar 03, 2020 | 29.75 | 30.77 | 29.27 | 29.57 | 25,548,940 | -0.12(-0.40%) |
Mar 02, 2020 | 28.55 | 29.70 | 28.27 | 29.69 | 20,616,992 | +1.20(+4.21%) |
Feb 28, 2020 | 27.78 | 28.58 | 27.22 | 28.49 | 34,011,388 | +0.05(+0.17%) |
Feb 27, 2020 | 29.53 | 29.97 | 28.44 | 28.44 | 19,663,960 | -1.28(-4.32%) |
Feb 26, 2020 | 29.92 | 30.42 | 29.72 | 29.72 | 20,253,384 | -0.26(-0.87%) |
Feb 25, 2020 | 30.85 | 31.23 | 29.86 | 29.99 | 17,674,624 | -0.92(-2.99%) |
Feb 24, 2020 | 31.96 | 32.24 | 30.75 | 30.91 | 26,780,736 | -1.48(-4.55%) |
Feb 21, 2020 | 32.03 | 32.62 | 31.98 | 32.39 | 13,274,703 | +0.23(+0.72%) |
Feb 20, 2020 | 31.82 | 32.22 | 31.71 | 32.15 | 7,427,462 | +0.30(+0.93%) |
Feb 19, 2020 | 31.93 | 32.10 | 31.71 | 31.86 | 8,344,274 | -0.06(-0.18%) |
Feb 18, 2020 | 31.83 | 32.13 | 31.77 | 31.91 | 17,052,036 | +0.04(+0.11%) |
Feb 14, 2020 | 32.27 | 32.30 | 31.69 | 31.88 | 12,789,802 | -0.34(-1.05%) |
Feb 13, 2020 | 32.05 | 32.40 | 31.74 | 32.22 | 8,659,823 | +0.18(+0.55%) |
Feb 12, 2020 | 32.16 | 32.22 | 31.66 | 32.04 | 14,923,815 | -0.12(-0.37%) |
Feb 11, 2020 | 32.52 | 32.60 | 32.08 | 32.16 | 13,905,743 | -0.44(-1.36%) |
Feb 10, 2020 | 32.57 | 32.94 | 32.42 | 32.60 | 8,886,273 | -0.01(-0.04%) |
Feb 07, 2020 | 32.93 | 32.94 | 32.27 | 32.62 | 10,115,476 | -0.31(-0.94%) |
Feb 06, 2020 | 32.82 | 33.14 | 32.76 | 32.93 | 12,416,503 | +0.27(+0.82%) |
Feb 05, 2020 | 32.83 | 33.27 | 32.57 | 32.66 | 19,150,494 | -0.17(-0.52%) |
Feb 04, 2020 | 33.25 | 33.33 | 32.82 | 32.83 | 14,347,583 | +0.18(+0.56%) |
Feb 03, 2020 | 33.54 | 33.66 | 32.60 | 32.65 | 14,450,073 | -0.90(-2.67%) |
Jan 31, 2020 | 34.05 | 34.44 | 33.34 | 33.54 | 16,712,230 | -0.33(-0.98%) |
Jan 30, 2020 | 34.63 | 34.69 | 32.70 | 33.87 | 25,099,792 | -1.49(-4.21%) |
Jan 29, 2020 | 35.55 | 35.83 | 35.34 | 35.36 | 8,952,668 | -0.04(-0.12%) |
Jan 28, 2020 | 35.07 | 35.49 | 34.90 | 35.41 | 13,525,765 | +0.28(+0.80%) |
Jan 27, 2020 | 35.09 | 35.34 | 35.01 | 35.12 | 10,505,811 | -0.34(-0.96%) |
Jan 24, 2020 | 35.63 | 35.71 | 35.30 | 35.46 | 14,240,396 | -0.22(-0.61%) |
Jan 23, 2020 | 35.86 | 36.02 | 35.56 | 35.68 | 8,072,965 | -0.33(-0.92%) |
Jan 22, 2020 | 36.02 | 36.32 | 36.00 | 36.01 | 10,341,008 | -0.04(-0.12%) |
Jan 21, 2020 | 35.93 | 36.21 | 35.65 | 36.05 | 14,441,695 | +0.05(+0.14%) |
Jan 17, 2020 | 36.10 | 36.25 | 35.87 | 36.01 | 16,250,568 | -0.05(-0.14%) |
Jan 16, 2020 | 36.22 | 36.32 | 35.98 | 36.05 | 10,143,127 | -0.11(-0.31%) |
Jan 15, 2020 | 35.89 | 36.54 | 35.83 | 36.17 | 9,562,357 | +0.27(+0.75%) |
Jan 14, 2020 | 35.77 | 35.93 | 35.68 | 35.90 | 11,982,061 | +0.08(+0.22%) |
Jan 13, 2020 | 35.39 | 36.08 | 35.29 | 35.82 | 11,019,249 | +0.38(+1.08%) |
Jan 10, 2020 | 35.95 | 36.04 | 35.43 | 35.44 | 8,572,493 | -0.25(-0.69%) |
Jan 09, 2020 | 35.50 | 35.76 | 35.33 | 35.69 | 9,139,056 | +0.35(+0.98%) |
Jan 08, 2020 | 35.14 | 35.48 | 34.99 | 35.34 | 8,484,104 | +0.36(+1.03%) |
Jan 07, 2020 | 34.98 | 35.24 | 34.81 | 34.98 | 9,168,476 | -0.18(-0.52%) |
Jan 06, 2020 | 35.02 | 35.33 | 34.88 | 35.17 | 9,256,607 | +0.14(+0.40%) |
Jan 03, 2020 | 34.70 | 35.25 | 34.69 | 35.02 | 11,124,530 | +0.27(+0.77%) |
Jan 02, 2020 | 35.42 | 35.53 | 34.62 | 34.76 | 12,352,420 | -0.47(-1.32%) |
Dec 31, 2019 | 35.14 | 35.27 | 35.01 | 35.22 | 8,476,136 | +0.01(+0.04%) |
Dec 30, 2019 | 35.51 | 35.62 | 35.11 | 35.21 | 9,481,160 | -0.36(-1.01%) |
Dec 27, 2019 | 35.50 | 35.65 | 35.37 | 35.57 | 10,911,978 | +0.00(+0.00%) |
Dec 26, 2019 | 35.50 | 35.85 | 35.48 | 35.57 | 10,416,476 | +0.08(+0.24%) |
Dec 24, 2019 | 35.82 | 35.85 | 35.47 | 35.48 | 5,220,978 | -0.30(-0.85%) |
Dec 23, 2019 | 35.58 | 35.84 | 35.49 | 35.79 | 11,590,085 | +0.29(+0.82%) |
Dec 20, 2019 | 35.72 | 35.91 | 35.44 | 35.49 | 31,196,554 | +0.24(+0.67%) |
Dec 19, 2019 | 35.72 | 35.79 | 35.19 | 35.26 | 14,226,547 | -0.40(-1.11%) |
Dec 18, 2019 | 35.34 | 35.68 | 35.25 | 35.65 | 11,664,804 | +0.37(+1.04%) |
Dec 17, 2019 | 35.09 | 35.47 | 35.02 | 35.29 | 13,895,817 | +0.16(+0.45%) |
Dec 16, 2019 | 35.21 | 35.38 | 34.95 | 35.13 | 15,544,822 | +0.31(+0.88%) |
Dec 13, 2019 | 34.64 | 34.97 | 34.64 | 34.82 | 8,793,000 | +0.16(+0.46%) |
Dec 12, 2019 | 34.88 | 35.21 | 34.65 | 34.66 | 9,266,945 | -0.26(-0.74%) |
Dec 11, 2019 | 34.71 | 35.06 | 34.71 | 34.92 | 9,240,695 | +0.17(+0.50%) |
Dec 10, 2019 | 34.77 | 34.99 | 34.55 | 34.75 | 8,748,737 | -0.33(-0.95%) |
Dec 09, 2019 | 34.97 | 35.34 | 34.92 | 35.08 | 7,687,633 | +0.08(+0.24%) |
Dec 06, 2019 | 34.98 | 35.24 | 34.90 | 35.00 | 7,410,712 | +0.17(+0.48%) |
Dec 05, 2019 | 34.73 | 34.94 | 34.48 | 34.83 | 10,485,597 | +0.04(+0.12%) |
Dec 04, 2019 | 34.63 | 34.94 | 34.55 | 34.79 | 11,907,156 | +0.01(+0.02%) |
Dec 03, 2019 | 35.03 | 35.22 | 34.51 | 34.78 | 13,702,551 | -0.35(-0.99%) |