Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.49 | 45.49 | 45.49 | 1,448,765 | +0.97(+2.17%) | |
Dec 30, 2020 | 44.23 | 44.93 | 44.23 | 44.52 | 1,448,765 | +0.38(+0.86%) |
Dec 29, 2020 | 44.89 | 44.97 | 43.98 | 44.14 | 1,882,917 | -0.62(-1.39%) |
Dec 28, 2020 | 45.14 | 45.32 | 44.67 | 44.76 | 2,009,948 | -0.20(-0.43%) |
Dec 24, 2020 | 44.74 | 44.97 | 44.32 | 44.96 | 528,360 | +0.13(+0.29%) |
Dec 23, 2020 | 44.53 | 45.28 | 44.53 | 44.83 | 1,682,651 | +0.59(+1.32%) |
Dec 22, 2020 | 44.14 | 44.37 | 43.98 | 44.24 | 2,665,897 | +0.13(+0.29%) |
Dec 21, 2020 | 44.05 | 44.23 | 43.19 | 44.11 | 3,761,281 | -0.14(-0.31%) |
Dec 18, 2020 | 43.36 | 44.35 | 43.32 | 44.25 | 6,589,921 | +0.81(+1.86%) |
Dec 17, 2020 | 42.95 | 43.57 | 42.69 | 43.45 | 2,375,801 | +0.46(+1.06%) |
Dec 16, 2020 | 42.71 | 43.22 | 42.37 | 42.99 | 2,716,687 | +0.50(+1.18%) |
Dec 15, 2020 | 42.77 | 42.86 | 41.76 | 42.49 | 3,418,539 | +0.20(+0.46%) |
Dec 14, 2020 | 43.39 | 43.60 | 42.27 | 42.29 | 1,775,506 | -0.65(-1.51%) |
Dec 11, 2020 | 43.50 | 43.89 | 42.93 | 42.94 | 1,433,153 | -1.08(-2.45%) |
Dec 10, 2020 | 43.73 | 44.42 | 43.23 | 44.02 | 1,991,803 | -0.16(-0.36%) |
Dec 09, 2020 | 43.33 | 44.37 | 43.04 | 44.18 | 4,217,610 | +1.27(+2.97%) |
Dec 08, 2020 | 41.63 | 43.01 | 41.57 | 42.91 | 2,055,654 | +0.61(+1.45%) |
Dec 07, 2020 | 42.86 | 43.05 | 42.18 | 42.29 | 1,610,470 | -0.88(-2.04%) |
Dec 04, 2020 | 42.86 | 43.51 | 42.86 | 43.18 | 2,958,261 | +0.60(+1.42%) |
Dec 03, 2020 | 42.16 | 42.97 | 41.89 | 42.57 | 1,598,928 | +0.35(+0.84%) |
Dec 02, 2020 | 41.86 | 42.30 | 41.53 | 42.22 | 2,860,666 | +0.03(+0.07%) |
Dec 01, 2020 | 42.09 | 42.40 | 41.64 | 42.19 | 3,070,039 | +1.14(+2.78%) |
Nov 30, 2020 | 41.79 | 42.18 | 40.80 | 41.05 | 8,284,151 | -1.21(-2.87%) |
Nov 27, 2020 | 42.90 | 42.95 | 42.18 | 42.26 | 1,233,766 | -0.69(-1.61%) |
Nov 25, 2020 | 43.61 | 43.61 | 42.72 | 42.95 | 2,477,835 | -0.88(-2.00%) |
Nov 24, 2020 | 43.57 | 44.24 | 42.75 | 43.83 | 2,412,271 | +1.10(+2.57%) |
Nov 23, 2020 | 42.89 | 42.98 | 42.22 | 42.73 | 1,460,494 | +0.53(+1.25%) |
Nov 20, 2020 | 42.21 | 42.71 | 41.81 | 42.21 | 1,577,642 | -0.43(-1.02%) |
Nov 19, 2020 | 41.86 | 42.74 | 41.23 | 42.64 | 2,198,760 | +0.33(+0.78%) |
Nov 18, 2020 | 42.81 | 43.52 | 42.30 | 42.31 | 1,380,587 | -0.51(-1.18%) |
Nov 17, 2020 | 42.24 | 43.18 | 41.70 | 42.81 | 1,607,202 | +0.08(+0.19%) |
Nov 16, 2020 | 43.29 | 43.39 | 42.27 | 42.73 | 2,063,824 | +1.04(+2.50%) |
Nov 13, 2020 | 41.67 | 42.31 | 41.27 | 41.69 | 2,051,000 | +0.44(+1.07%) |
Nov 12, 2020 | 41.00 | 41.78 | 40.68 | 41.25 | 1,820,373 | -0.44(-1.06%) |
Nov 11, 2020 | 42.36 | 42.36 | 41.13 | 41.69 | 1,503,924 | -0.56(-1.33%) |
Nov 10, 2020 | 41.64 | 42.67 | 41.32 | 42.25 | 2,602,829 | +0.88(+2.12%) |
Nov 09, 2020 | 39.92 | 42.73 | 39.92 | 41.38 | 4,820,706 | +5.04(+13.88%) |
Nov 06, 2020 | 37.04 | 37.39 | 36.24 | 36.33 | 2,903,261 | -0.50(-1.35%) |
Nov 05, 2020 | 35.76 | 37.30 | 35.65 | 36.83 | 3,127,972 | +1.60(+4.53%) |
Nov 04, 2020 | 35.74 | 36.26 | 34.92 | 35.23 | 3,169,943 | -1.21(-3.31%) |
Nov 03, 2020 | 36.84 | 37.25 | 36.40 | 36.44 | 2,863,862 | +0.17(+0.46%) |
Nov 02, 2020 | 36.30 | 36.53 | 35.44 | 36.28 | 2,826,704 | +0.76(+2.13%) |
Oct 30, 2020 | 35.47 | 36.62 | 35.04 | 35.52 | 4,047,670 | -0.16(-0.44%) |
Oct 29, 2020 | 34.39 | 35.83 | 33.90 | 35.68 | 3,225,154 | +1.24(+3.59%) |
Oct 28, 2020 | 34.00 | 34.85 | 33.77 | 34.44 | 3,266,268 | -0.19(-0.56%) |
Oct 27, 2020 | 35.96 | 36.06 | 34.52 | 34.64 | 2,768,197 | -1.33(-3.69%) |
Oct 26, 2020 | 36.87 | 36.95 | 35.52 | 35.96 | 3,097,593 | -1.48(-3.96%) |
Oct 23, 2020 | 37.32 | 37.70 | 36.67 | 37.45 | 1,569,943 | +0.59(+1.60%) |
Oct 22, 2020 | 35.87 | 36.98 | 35.07 | 36.86 | 4,441,120 | -0.40(-1.06%) |
Oct 21, 2020 | 35.19 | 37.52 | 35.11 | 37.25 | 4,656,051 | +1.85(+5.24%) |
Oct 20, 2020 | 34.78 | 35.67 | 34.64 | 35.40 | 2,485,657 | +1.11(+3.23%) |
Oct 19, 2020 | 34.91 | 35.23 | 34.23 | 34.29 | 1,753,305 | -0.47(-1.35%) |
Oct 16, 2020 | 34.89 | 35.43 | 34.58 | 34.76 | 1,672,097 | -0.12(-0.34%) |
Oct 15, 2020 | 34.05 | 35.11 | 34.03 | 34.88 | 1,561,568 | +0.38(+1.10%) |
Oct 14, 2020 | 34.80 | 35.55 | 34.48 | 34.51 | 1,429,461 | -0.30(-0.85%) |
Oct 13, 2020 | 35.79 | 35.79 | 34.68 | 34.80 | 1,744,130 | -1.20(-3.33%) |
Oct 12, 2020 | 35.59 | 36.16 | 35.40 | 36.00 | 1,525,936 | +0.40(+1.11%) |
Oct 09, 2020 | 36.32 | 36.40 | 35.52 | 35.60 | 3,486,906 | -0.66(-1.83%) |
Oct 08, 2020 | 35.34 | 36.30 | 35.09 | 36.27 | 3,130,402 | +1.27(+3.64%) |
Oct 07, 2020 | 35.32 | 35.90 | 34.94 | 34.99 | 2,748,153 | +0.04(+0.11%) |
Oct 06, 2020 | 36.33 | 36.54 | 34.92 | 34.96 | 2,783,291 | -1.22(-3.36%) |
Oct 05, 2020 | 35.76 | 36.54 | 35.57 | 36.18 | 3,693,785 | +1.54(+4.45%) |
Oct 02, 2020 | 33.33 | 34.88 | 33.29 | 34.64 | 2,494,210 | +0.73(+2.15%) |
Oct 01, 2020 | 34.02 | 34.32 | 33.46 | 33.91 | 1,816,560 | -0.08(-0.24%) |
Sep 30, 2020 | 33.95 | 34.36 | 33.64 | 33.99 | 3,007,638 | +0.30(+0.90%) |
Sep 29, 2020 | 33.82 | 33.90 | 32.85 | 33.69 | 2,030,610 | -0.32(-0.95%) |
Sep 28, 2020 | 33.75 | 34.48 | 33.69 | 34.01 | 2,091,000 | +1.00(+3.02%) |
Sep 25, 2020 | 32.30 | 33.14 | 32.23 | 33.01 | 1,829,774 | +0.36(+1.10%) |
Sep 24, 2020 | 32.51 | 33.18 | 31.99 | 32.65 | 2,834,781 | +0.11(+0.34%) |
Sep 23, 2020 | 33.18 | 33.70 | 32.51 | 32.54 | 3,621,790 | -0.51(-1.53%) |
Sep 22, 2020 | 33.34 | 33.84 | 32.63 | 33.05 | 4,313,761 | -0.37(-1.10%) |
Sep 21, 2020 | 33.23 | 34.00 | 32.81 | 33.42 | 2,554,554 | -0.93(-2.71%) |
Sep 18, 2020 | 34.57 | 35.21 | 34.29 | 34.35 | 3,686,660 | -0.37(-1.06%) |
Sep 17, 2020 | 34.61 | 35.07 | 34.28 | 34.72 | 3,703,577 | -0.45(-1.28%) |
Sep 16, 2020 | 34.78 | 35.53 | 34.35 | 35.17 | 3,668,181 | +0.61(+1.76%) |
Sep 15, 2020 | 35.66 | 35.93 | 34.52 | 34.56 | 3,513,271 | -1.30(-3.63%) |
Sep 14, 2020 | 35.95 | 36.50 | 35.81 | 35.86 | 2,009,645 | +0.23(+0.65%) |
Sep 11, 2020 | 35.71 | 35.88 | 35.21 | 35.63 | 1,863,609 | -0.24(-0.67%) |
Sep 10, 2020 | 36.47 | 36.80 | 35.67 | 35.87 | 2,804,886 | -0.53(-1.47%) |
Sep 09, 2020 | 36.81 | 37.20 | 36.25 | 36.41 | 3,254,678 | -0.06(-0.18%) |
Sep 08, 2020 | 37.40 | 37.51 | 36.13 | 36.47 | 2,325,157 | -1.28(-3.40%) |
Sep 04, 2020 | 38.77 | 38.78 | 37.33 | 37.75 | 1,597,596 | -0.08(-0.22%) |
Sep 03, 2020 | 38.71 | 39.73 | 37.47 | 37.84 | 1,896,039 | -0.49(-1.28%) |
Sep 02, 2020 | 37.80 | 38.45 | 37.09 | 38.32 | 2,194,647 | +0.48(+1.27%) |
Sep 01, 2020 | 37.01 | 37.84 | 36.73 | 37.84 | 1,908,270 | +0.54(+1.46%) |
Aug 31, 2020 | 37.78 | 37.78 | 36.90 | 37.30 | 2,269,480 | -0.68(-1.78%) |
Aug 28, 2020 | 38.34 | 38.49 | 37.65 | 37.98 | 1,798,089 | +0.02(+0.05%) |
Aug 27, 2020 | 37.51 | 39.04 | 37.46 | 37.96 | 2,372,719 | +0.94(+2.55%) |
Aug 26, 2020 | 37.93 | 37.93 | 36.80 | 37.02 | 1,926,803 | -0.97(-2.55%) |
Aug 25, 2020 | 38.40 | 38.82 | 37.86 | 37.99 | 2,958,564 | +0.16(+0.41%) |
Aug 24, 2020 | 36.61 | 38.34 | 36.34 | 37.83 | 3,367,037 | +1.37(+3.76%) |
Aug 21, 2020 | 36.83 | 37.00 | 36.36 | 36.46 | 1,550,307 | -0.40(-1.09%) |
Aug 20, 2020 | 36.88 | 37.24 | 36.78 | 36.86 | 1,681,924 | -0.46(-1.23%) |
Aug 19, 2020 | 37.72 | 38.36 | 37.26 | 37.32 | 1,327,841 | -0.45(-1.19%) |
Aug 18, 2020 | 38.35 | 38.55 | 37.69 | 37.77 | 1,183,204 | -0.50(-1.31%) |
Aug 17, 2020 | 38.96 | 39.01 | 38.16 | 38.27 | 1,695,494 | -0.90(-2.29%) |
Aug 14, 2020 | 38.55 | 39.52 | 38.40 | 39.17 | 2,251,792 | +0.32(+0.82%) |
Aug 13, 2020 | 38.70 | 38.87 | 38.00 | 38.85 | 3,057,267 | -0.31(-0.79%) |
Aug 12, 2020 | 40.81 | 40.81 | 38.68 | 39.16 | 2,584,193 | -0.93(-2.33%) |
Aug 11, 2020 | 40.99 | 41.80 | 40.04 | 40.09 | 2,947,426 | +0.15(+0.37%) |
Aug 10, 2020 | 39.25 | 40.05 | 39.17 | 39.95 | 1,760,709 | +0.79(+2.01%) |
Aug 07, 2020 | 37.86 | 39.21 | 37.59 | 39.16 | 1,470,081 | +1.12(+2.93%) |
Aug 06, 2020 | 38.04 | 38.87 | 37.86 | 38.04 | 1,940,192 | -0.41(-1.07%) |
Aug 05, 2020 | 37.55 | 38.73 | 37.47 | 38.45 | 2,379,972 | +1.34(+3.60%) |
Aug 04, 2020 | 38.27 | 38.38 | 37.06 | 37.12 | 2,886,152 | -1.31(-3.40%) |
Aug 03, 2020 | 38.70 | 39.21 | 38.12 | 38.43 | 3,505,454 | -0.29(-0.76%) |
Jul 31, 2020 | 38.43 | 39.16 | 37.31 | 38.72 | 4,508,176 | +1.67(+4.49%) |
Jul 30, 2020 | 36.85 | 37.35 | 36.44 | 37.05 | 1,720,762 | -0.86(-2.27%) |
Jul 29, 2020 | 36.98 | 38.03 | 36.65 | 37.91 | 1,682,729 | +0.91(+2.45%) |
Jul 28, 2020 | 37.10 | 37.50 | 36.92 | 37.01 | 1,617,484 | -0.36(-0.96%) |
Jul 27, 2020 | 37.70 | 37.72 | 36.86 | 37.37 | 1,935,234 | -0.59(-1.54%) |
Jul 24, 2020 | 38.83 | 39.04 | 37.79 | 37.95 | 2,064,343 | -0.84(-2.17%) |
Jul 23, 2020 | 38.23 | 38.89 | 37.84 | 38.79 | 2,091,890 | +0.26(+0.66%) |
Jul 22, 2020 | 37.66 | 38.79 | 37.44 | 38.54 | 1,525,844 | +0.44(+1.15%) |
Jul 21, 2020 | 37.90 | 38.73 | 37.90 | 38.10 | 1,623,183 | +0.50(+1.34%) |
Jul 20, 2020 | 38.33 | 38.33 | 37.36 | 37.59 | 1,978,845 | -0.79(-2.05%) |
Jul 17, 2020 | 38.69 | 38.77 | 37.92 | 38.38 | 2,476,185 | -0.33(-0.85%) |
Jul 16, 2020 | 37.68 | 39.45 | 37.29 | 38.71 | 3,563,731 | +1.74(+4.70%) |
Jul 15, 2020 | 36.54 | 37.15 | 36.14 | 36.97 | 2,986,485 | +1.53(+4.31%) |
Jul 14, 2020 | 34.55 | 35.54 | 34.12 | 35.44 | 2,105,805 | +1.04(+3.03%) |
Jul 13, 2020 | 34.54 | 35.02 | 33.51 | 34.40 | 2,476,441 | +0.17(+0.51%) |
Jul 10, 2020 | 32.88 | 34.36 | 32.75 | 34.23 | 2,111,561 | +1.46(+4.47%) |
Jul 09, 2020 | 34.28 | 34.36 | 32.66 | 32.76 | 1,860,852 | -1.68(-4.89%) |
Jul 08, 2020 | 33.91 | 34.68 | 33.79 | 34.45 | 1,828,192 | +0.43(+1.26%) |
Jul 07, 2020 | 34.62 | 34.78 | 33.92 | 34.02 | 2,600,726 | -1.02(-2.92%) |
Jul 06, 2020 | 35.32 | 35.59 | 34.61 | 35.04 | 1,591,987 | +0.73(+2.13%) |
Jul 02, 2020 | 35.43 | 35.74 | 34.17 | 34.31 | 2,239,879 | -0.18(-0.53%) |
Jul 01, 2020 | 35.23 | 35.71 | 34.30 | 34.49 | 2,153,652 | -0.78(-2.20%) |
Jun 30, 2020 | 34.89 | 35.70 | 34.89 | 35.27 | 2,703,317 | +0.20(+0.57%) |
Jun 29, 2020 | 34.79 | 35.25 | 34.25 | 35.07 | 2,098,378 | +0.81(+2.38%) |
Jun 26, 2020 | 34.57 | 34.82 | 33.86 | 34.25 | 3,732,038 | -0.84(-2.40%) |
Jun 25, 2020 | 34.27 | 35.33 | 34.11 | 35.10 | 2,590,412 | +0.46(+1.32%) |
Jun 24, 2020 | 35.47 | 35.62 | 34.28 | 34.64 | 2,399,498 | -1.51(-4.18%) |
Jun 23, 2020 | 36.49 | 36.69 | 36.13 | 36.15 | 2,318,034 | +0.35(+0.97%) |
Jun 22, 2020 | 36.05 | 36.16 | 35.44 | 35.80 | 3,792,767 | -0.78(-2.13%) |
Jun 19, 2020 | 38.65 | 38.68 | 36.48 | 36.58 | 9,856,757 | -1.13(-2.98%) |
Jun 18, 2020 | 37.04 | 38.00 | 36.77 | 37.70 | 2,190,747 | +0.13(+0.34%) |
Jun 17, 2020 | 37.82 | 38.46 | 37.44 | 37.58 | 2,482,672 | -0.38(-1.01%) |
Jun 16, 2020 | 39.18 | 39.34 | 37.43 | 37.96 | 2,881,406 | +0.58(+1.54%) |
Jun 15, 2020 | 35.07 | 37.63 | 34.63 | 37.38 | 2,977,387 | +0.76(+2.07%) |
Jun 12, 2020 | 37.69 | 37.77 | 35.54 | 36.62 | 2,436,837 | +0.86(+2.40%) |
Jun 11, 2020 | 36.69 | 37.60 | 35.63 | 35.76 | 3,384,942 | -3.49(-8.88%) |
Jun 10, 2020 | 40.88 | 40.88 | 39.04 | 39.25 | 3,842,488 | -1.90(-4.62%) |
Jun 09, 2020 | 41.17 | 41.48 | 40.49 | 41.15 | 2,602,550 | -1.52(-3.56%) |
Jun 08, 2020 | 43.15 | 43.93 | 42.08 | 42.67 | 4,100,484 | -0.03(-0.06%) |
Jun 05, 2020 | 43.56 | 44.46 | 42.21 | 42.70 | 4,555,393 | +2.19(+5.40%) |
Jun 04, 2020 | 38.29 | 40.52 | 38.03 | 40.51 | 4,079,935 | +2.01(+5.23%) |
Jun 03, 2020 | 37.91 | 39.25 | 37.62 | 38.50 | 6,274,306 | +1.53(+4.13%) |
Jun 02, 2020 | 35.88 | 37.16 | 35.51 | 36.97 | 3,538,245 | +1.41(+3.96%) |
Jun 01, 2020 | 35.32 | 35.82 | 34.68 | 35.56 | 3,655,072 | +0.53(+1.51%) |
May 29, 2020 | 35.07 | 35.98 | 34.58 | 35.03 | 8,242,837 | -0.56(-1.58%) |
May 28, 2020 | 36.01 | 36.14 | 34.85 | 35.59 | 3,484,261 | -0.04(-0.10%) |
May 27, 2020 | 36.47 | 36.52 | 34.96 | 35.63 | 3,156,000 | +0.60(+1.71%) |
May 26, 2020 | 35.26 | 35.88 | 34.93 | 35.03 | 3,394,320 | +1.47(+4.38%) |
May 22, 2020 | 33.81 | 34.14 | 33.03 | 33.56 | 4,364,094 | -0.11(-0.32%) |
May 21, 2020 | 31.77 | 33.84 | 31.76 | 33.67 | 4,908,520 | +1.91(+6.00%) |
May 20, 2020 | 31.59 | 32.34 | 31.34 | 31.77 | 2,538,486 | +0.61(+1.95%) |
May 19, 2020 | 31.68 | 31.94 | 30.97 | 31.16 | 2,249,831 | -0.83(-2.58%) |
May 18, 2020 | 31.87 | 32.42 | 31.46 | 31.98 | 3,482,120 | +1.81(+6.02%) |
May 15, 2020 | 29.94 | 30.34 | 29.33 | 30.17 | 4,994,511 | -0.05(-0.15%) |
May 14, 2020 | 28.64 | 30.25 | 27.46 | 30.21 | 3,966,795 | +1.12(+3.84%) |
May 13, 2020 | 30.52 | 30.71 | 28.94 | 29.10 | 4,169,983 | -1.89(-6.09%) |
May 12, 2020 | 31.79 | 32.33 | 30.97 | 30.99 | 3,195,506 | -0.71(-2.23%) |
May 11, 2020 | 32.75 | 32.75 | 31.42 | 31.69 | 3,173,926 | -1.29(-3.91%) |
May 08, 2020 | 32.40 | 33.08 | 31.96 | 32.98 | 2,314,357 | +1.31(+4.13%) |
May 07, 2020 | 30.88 | 32.38 | 30.88 | 31.68 | 2,896,343 | +1.25(+4.12%) |
May 06, 2020 | 32.14 | 32.24 | 30.38 | 30.42 | 2,574,058 | -1.48(-4.64%) |
May 05, 2020 | 32.43 | 33.17 | 31.89 | 31.90 | 3,570,469 | -0.21(-0.65%) |
May 04, 2020 | 31.97 | 32.24 | 31.09 | 32.11 | 3,872,801 | -0.27(-0.84%) |
May 01, 2020 | 33.40 | 33.78 | 32.22 | 32.38 | 3,108,881 | -2.09(-6.05%) |
Apr 30, 2020 | 33.76 | 37.06 | 33.24 | 34.47 | 5,427,482 | -2.87(-7.68%) |
Apr 29, 2020 | 36.79 | 37.65 | 36.18 | 37.34 | 4,031,840 | +1.64(+4.60%) |
Apr 28, 2020 | 35.64 | 36.90 | 34.88 | 35.69 | 4,590,899 | +1.19(+3.44%) |
Apr 27, 2020 | 32.68 | 34.76 | 32.68 | 34.51 | 2,938,924 | +1.81(+5.52%) |
Apr 24, 2020 | 32.85 | 33.05 | 32.11 | 32.70 | 3,107,338 | +0.10(+0.31%) |
Apr 23, 2020 | 32.83 | 33.52 | 32.43 | 32.60 | 2,612,889 | +0.23(+0.70%) |
Apr 22, 2020 | 34.24 | 34.24 | 32.36 | 32.37 | 3,379,316 | -0.98(-2.94%) |
Apr 21, 2020 | 33.60 | 34.54 | 33.26 | 33.35 | 2,985,871 | -1.71(-4.87%) |
Apr 20, 2020 | 35.21 | 35.67 | 34.51 | 35.06 | 1,935,717 | -1.24(-3.42%) |
Apr 17, 2020 | 35.43 | 36.52 | 35.35 | 36.30 | 3,375,486 | +2.35(+6.92%) |
Apr 16, 2020 | 34.90 | 35.10 | 33.87 | 33.95 | 4,535,867 | -1.19(-3.38%) |
Apr 15, 2020 | 35.72 | 36.14 | 34.98 | 35.14 | 3,546,579 | -2.27(-6.06%) |
Apr 14, 2020 | 38.02 | 38.92 | 37.03 | 37.41 | 4,284,819 | +0.27(+0.73%) |
Apr 13, 2020 | 37.86 | 37.88 | 36.47 | 37.14 | 3,427,476 | -0.86(-2.27%) |
Apr 09, 2020 | 36.06 | 38.15 | 36.04 | 38.00 | 5,147,707 | +2.89(+8.22%) |
Apr 08, 2020 | 33.82 | 35.72 | 33.80 | 35.11 | 4,734,104 | +1.62(+4.82%) |
Apr 07, 2020 | 32.66 | 34.15 | 31.91 | 33.50 | 7,143,527 | +2.69(+8.75%) |
Apr 06, 2020 | 30.89 | 31.09 | 29.70 | 30.80 | 4,531,827 | +1.63(+5.60%) |
Apr 03, 2020 | 29.85 | 30.22 | 29.05 | 29.17 | 3,637,682 | -1.02(-3.37%) |
Apr 02, 2020 | 30.09 | 31.63 | 29.75 | 30.19 | 4,875,480 | -0.17(-0.57%) |
Apr 01, 2020 | 30.93 | 31.51 | 30.15 | 30.36 | 4,721,404 | -1.61(-5.05%) |
Mar 31, 2020 | 32.03 | 32.42 | 31.53 | 31.97 | 4,352,995 | -0.54(-1.67%) |
Mar 30, 2020 | 31.73 | 33.04 | 29.94 | 32.52 | 3,710,394 | +0.64(+2.02%) |
Mar 27, 2020 | 30.40 | 32.99 | 29.11 | 31.87 | 5,165,121 | +0.17(+0.54%) |
Mar 26, 2020 | 30.58 | 31.87 | 29.40 | 31.70 | 5,784,893 | +1.57(+5.21%) |
Mar 25, 2020 | 31.28 | 32.39 | 28.62 | 30.13 | 6,073,471 | -1.29(-4.10%) |
Mar 24, 2020 | 28.42 | 31.49 | 28.32 | 31.42 | 4,832,725 | +3.56(+12.76%) |
Mar 23, 2020 | 28.52 | 28.71 | 26.17 | 27.86 | 4,615,289 | -0.51(-1.79%) |
Mar 20, 2020 | 30.95 | 32.05 | 28.33 | 28.37 | 6,828,892 | -2.04(-6.71%) |
Mar 19, 2020 | 23.57 | 31.07 | 23.07 | 30.41 | 8,685,086 | +6.60(+27.70%) |
Mar 18, 2020 | 28.32 | 28.32 | 17.28 | 23.82 | 9,044,203 | -6.41(-21.19%) |
Mar 17, 2020 | 31.27 | 32.08 | 28.05 | 30.22 | 8,051,589 | -0.17(-0.57%) |
Mar 16, 2020 | 33.12 | 33.68 | 29.35 | 30.40 | 6,934,279 | -8.18(-21.21%) |
Mar 13, 2020 | 38.64 | 39.03 | 34.97 | 38.58 | 4,618,796 | +2.12(+5.82%) |
Mar 12, 2020 | 38.09 | 39.47 | 33.18 | 36.46 | 4,321,625 | -4.49(-10.97%) |
Mar 11, 2020 | 42.35 | 42.67 | 40.14 | 40.95 | 3,795,259 | -2.88(-6.56%) |
Mar 10, 2020 | 44.04 | 44.31 | 42.11 | 43.82 | 2,793,060 | +1.52(+3.60%) |
Mar 09, 2020 | 43.05 | 43.60 | 41.08 | 42.30 | 3,208,805 | -3.94(-8.52%) |
Mar 06, 2020 | 45.15 | 46.46 | 44.99 | 46.24 | 3,090,255 | -0.67(-1.43%) |
Mar 05, 2020 | 47.23 | 47.86 | 46.35 | 46.91 | 2,742,646 | -2.00(-4.08%) |
Mar 04, 2020 | 47.66 | 49.06 | 46.96 | 48.91 | 3,125,153 | +2.10(+4.50%) |
Mar 03, 2020 | 49.17 | 49.20 | 46.20 | 46.80 | 4,339,993 | -1.40(-2.90%) |
Mar 02, 2020 | 45.48 | 48.20 | 45.29 | 48.20 | 4,208,757 | +2.88(+6.35%) |
Feb 28, 2020 | 45.77 | 46.33 | 44.40 | 45.32 | 5,406,046 | -1.53(-3.26%) |
Feb 27, 2020 | 48.56 | 49.12 | 46.85 | 46.85 | 3,738,631 | -2.25(-4.57%) |
Feb 26, 2020 | 50.09 | 50.39 | 49.09 | 49.10 | 3,182,814 | -0.74(-1.48%) |
Feb 25, 2020 | 51.07 | 51.19 | 49.63 | 49.83 | 2,810,830 | -1.19(-2.33%) |
Feb 24, 2020 | 51.55 | 52.13 | 50.83 | 51.02 | 2,205,307 | -1.32(-2.52%) |
Feb 21, 2020 | 52.22 | 52.58 | 52.05 | 52.34 | 2,639,906 | -0.03(-0.05%) |
Feb 20, 2020 | 52.20 | 52.40 | 51.70 | 52.37 | 2,272,313 | -0.01(-0.02%) |
Feb 19, 2020 | 52.93 | 52.94 | 52.35 | 52.38 | 1,760,750 | -0.40(-0.75%) |
Feb 18, 2020 | 53.02 | 53.15 | 52.33 | 52.77 | 2,297,118 | -0.51(-0.96%) |
Feb 14, 2020 | 53.35 | 53.59 | 53.00 | 53.29 | 2,284,340 | -0.13(-0.24%) |
Feb 13, 2020 | 53.13 | 53.49 | 52.85 | 53.41 | 1,616,360 | +0.31(+0.58%) |
Feb 12, 2020 | 53.74 | 54.02 | 53.11 | 53.11 | 2,137,368 | -0.52(-0.98%) |
Feb 11, 2020 | 53.30 | 53.87 | 53.17 | 53.63 | 1,940,981 | +0.43(+0.81%) |
Feb 10, 2020 | 53.91 | 53.98 | 52.95 | 53.20 | 3,291,125 | -0.73(-1.35%) |
Feb 07, 2020 | 53.59 | 54.03 | 53.38 | 53.93 | 2,391,475 | +0.17(+0.32%) |
Feb 06, 2020 | 53.74 | 54.02 | 53.38 | 53.76 | 2,376,252 | +0.19(+0.35%) |
Feb 05, 2020 | 52.49 | 53.93 | 52.45 | 53.57 | 3,151,120 | +1.52(+2.93%) |
Feb 04, 2020 | 53.55 | 54.33 | 52.01 | 52.04 | 5,523,142 | -2.18(-4.02%) |
Feb 03, 2020 | 53.71 | 54.47 | 53.57 | 54.23 | 3,166,905 | +0.78(+1.45%) |
Jan 31, 2020 | 53.38 | 53.78 | 53.11 | 53.45 | 3,267,969 | -0.22(-0.40%) |
Jan 30, 2020 | 52.50 | 53.78 | 52.35 | 53.67 | 3,060,448 | +0.90(+1.71%) |
Jan 29, 2020 | 53.05 | 53.20 | 52.59 | 52.77 | 1,758,781 | -0.14(-0.27%) |
Jan 28, 2020 | 52.50 | 53.16 | 52.43 | 52.91 | 2,943,183 | +0.53(+1.02%) |
Jan 27, 2020 | 52.51 | 52.99 | 52.35 | 52.38 | 2,508,375 | -0.80(-1.51%) |
Jan 24, 2020 | 53.03 | 53.24 | 52.74 | 53.18 | 2,304,303 | +0.15(+0.29%) |
Jan 23, 2020 | 53.47 | 53.48 | 52.64 | 53.03 | 2,959,440 | -0.98(-1.82%) |
Jan 22, 2020 | 54.54 | 54.54 | 53.72 | 54.01 | 2,460,500 | -0.53(-0.98%) |
Jan 21, 2020 | 55.06 | 55.29 | 54.45 | 54.54 | 1,619,275 | -0.66(-1.19%) |
Jan 17, 2020 | 54.60 | 55.20 | 54.57 | 55.20 | 2,307,408 | +0.86(+1.58%) |
Jan 16, 2020 | 53.95 | 54.52 | 53.95 | 54.34 | 3,074,847 | +0.60(+1.12%) |
Jan 15, 2020 | 53.70 | 54.14 | 53.68 | 53.74 | 1,818,650 | -0.14(-0.27%) |
Jan 14, 2020 | 53.55 | 54.31 | 53.51 | 53.88 | 2,604,703 | +0.23(+0.44%) |
Jan 13, 2020 | 53.94 | 54.08 | 53.32 | 53.65 | 3,011,619 | -0.23(-0.44%) |
Jan 10, 2020 | 54.64 | 54.66 | 53.87 | 53.88 | 2,750,258 | -0.78(-1.42%) |
Jan 09, 2020 | 54.56 | 54.67 | 54.20 | 54.66 | 1,968,450 | +0.32(+0.60%) |
Jan 08, 2020 | 54.15 | 54.84 | 54.05 | 54.33 | 1,836,752 | +0.29(+0.53%) |
Jan 07, 2020 | 54.18 | 54.54 | 53.96 | 54.05 | 1,586,144 | -0.49(-0.89%) |
Jan 06, 2020 | 54.57 | 54.85 | 54.39 | 54.53 | 2,274,053 | -0.14(-0.26%) |
Jan 03, 2020 | 54.37 | 54.79 | 54.36 | 54.68 | 1,471,506 | -0.28(-0.51%) |