Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 1,245,261 | -0.19(-0.48%) | |
Dec 30, 2020 | 41.05 | 41.14 | 40.29 | 40.65 | 1,245,261 | -0.19(-0.47%) |
Dec 29, 2020 | 40.64 | 41.33 | 40.64 | 40.85 | 1,412,612 | +0.06(+0.14%) |
Dec 28, 2020 | 41.18 | 41.56 | 40.69 | 40.79 | 1,159,728 | -0.05(-0.12%) |
Dec 24, 2020 | 40.89 | 41.04 | 40.61 | 40.84 | 438,040 | -0.14(-0.33%) |
Dec 23, 2020 | 40.88 | 41.11 | 40.30 | 40.97 | 1,417,540 | -0.03(-0.07%) |
Dec 22, 2020 | 40.92 | 41.52 | 40.84 | 41.00 | 2,395,741 | -0.01(-0.02%) |
Dec 21, 2020 | 40.48 | 41.25 | 40.23 | 41.01 | 2,222,976 | +0.33(+0.81%) |
Dec 18, 2020 | 40.23 | 40.77 | 40.01 | 40.68 | 3,630,524 | +0.63(+1.57%) |
Dec 17, 2020 | 39.86 | 40.15 | 39.43 | 40.05 | 2,637,788 | +0.36(+0.90%) |
Dec 16, 2020 | 39.76 | 40.12 | 39.63 | 39.70 | 2,186,052 | +0.05(+0.12%) |
Dec 15, 2020 | 39.50 | 39.71 | 39.05 | 39.65 | 1,668,778 | +0.29(+0.74%) |
Dec 14, 2020 | 39.83 | 40.11 | 39.17 | 39.36 | 1,747,545 | -0.36(-0.90%) |
Dec 11, 2020 | 39.85 | 40.44 | 39.58 | 39.72 | 1,901,723 | -0.32(-0.80%) |
Dec 10, 2020 | 40.03 | 40.41 | 39.50 | 40.03 | 993,015 | -0.27(-0.67%) |
Dec 09, 2020 | 40.63 | 40.69 | 39.78 | 40.31 | 1,279,145 | +0.09(+0.22%) |
Dec 08, 2020 | 40.15 | 40.84 | 40.09 | 40.22 | 1,311,877 | -0.22(-0.55%) |
Dec 07, 2020 | 40.13 | 40.70 | 39.89 | 40.44 | 2,222,999 | +0.45(+1.14%) |
Dec 04, 2020 | 38.95 | 40.11 | 38.78 | 39.99 | 2,136,247 | +0.98(+2.51%) |
Dec 03, 2020 | 39.70 | 40.02 | 38.93 | 39.01 | 2,806,149 | -1.00(-2.49%) |
Dec 02, 2020 | 40.87 | 40.87 | 39.68 | 40.01 | 1,811,147 | -0.87(-2.13%) |
Dec 01, 2020 | 40.56 | 41.04 | 40.24 | 40.87 | 2,659,641 | +1.00(+2.52%) |
Nov 30, 2020 | 39.72 | 39.95 | 39.35 | 39.87 | 2,567,466 | +0.06(+0.15%) |
Nov 27, 2020 | 39.33 | 39.82 | 38.92 | 39.81 | 844,946 | +0.36(+0.91%) |
Nov 25, 2020 | 40.13 | 40.13 | 38.74 | 39.46 | 1,547,809 | -0.63(-1.57%) |
Nov 24, 2020 | 38.90 | 40.62 | 38.81 | 40.08 | 2,459,928 | +0.53(+1.34%) |
Nov 23, 2020 | 40.68 | 40.92 | 39.01 | 39.55 | 3,574,230 | -1.03(-2.55%) |
Nov 20, 2020 | 40.42 | 40.77 | 40.07 | 40.59 | 2,036,405 | -0.06(-0.14%) |
Nov 19, 2020 | 40.31 | 40.80 | 39.98 | 40.64 | 1,743,290 | +0.37(+0.91%) |
Nov 18, 2020 | 41.04 | 41.09 | 40.27 | 40.28 | 2,498,513 | -0.89(-2.16%) |
Nov 17, 2020 | 40.12 | 41.17 | 39.90 | 41.16 | 2,659,343 | +0.86(+2.13%) |
Nov 16, 2020 | 40.11 | 40.45 | 39.64 | 40.31 | 2,894,844 | +0.80(+2.03%) |
Nov 13, 2020 | 39.00 | 39.73 | 39.00 | 39.50 | 2,013,001 | +0.78(+2.02%) |
Nov 12, 2020 | 39.03 | 39.22 | 38.38 | 38.72 | 2,408,869 | -0.37(-0.94%) |
Nov 11, 2020 | 38.91 | 39.60 | 38.34 | 39.09 | 2,604,698 | +0.34(+0.87%) |
Nov 10, 2020 | 37.66 | 39.49 | 37.36 | 38.75 | 3,822,363 | +1.39(+3.72%) |
Nov 09, 2020 | 37.93 | 38.30 | 37.23 | 37.36 | 3,564,305 | +0.47(+1.28%) |
Nov 06, 2020 | 37.15 | 37.33 | 36.29 | 36.89 | 3,553,768 | -0.30(-0.80%) |
Nov 05, 2020 | 36.94 | 37.68 | 36.86 | 37.19 | 4,549,210 | +0.74(+2.04%) |
Nov 04, 2020 | 37.69 | 38.09 | 36.44 | 36.44 | 3,245,386 | -1.07(-2.86%) |
Nov 03, 2020 | 36.76 | 37.78 | 36.74 | 37.51 | 2,869,379 | +0.97(+2.64%) |
Nov 02, 2020 | 37.09 | 37.35 | 35.90 | 36.55 | 3,352,829 | -0.14(-0.37%) |
Oct 30, 2020 | 36.23 | 36.69 | 35.80 | 36.68 | 3,307,295 | +0.45(+1.25%) |
Oct 29, 2020 | 36.49 | 37.26 | 35.96 | 36.23 | 4,150,339 | -0.38(-1.03%) |
Oct 28, 2020 | 37.24 | 38.00 | 36.48 | 36.61 | 4,418,577 | -1.16(-3.07%) |
Oct 27, 2020 | 37.95 | 38.59 | 37.76 | 37.77 | 2,487,686 | -0.29(-0.76%) |
Oct 26, 2020 | 37.75 | 38.19 | 37.39 | 38.06 | 2,838,963 | +0.08(+0.20%) |
Oct 23, 2020 | 38.33 | 38.87 | 37.67 | 37.98 | 3,312,059 | -0.46(-1.21%) |
Oct 22, 2020 | 39.24 | 39.74 | 37.92 | 38.44 | 4,191,590 | +0.18(+0.48%) |
Oct 21, 2020 | 39.37 | 40.49 | 37.12 | 38.26 | 5,975,819 | +0.03(+0.08%) |
Oct 20, 2020 | 37.96 | 38.73 | 37.70 | 38.23 | 2,985,690 | +0.38(+0.99%) |
Oct 19, 2020 | 39.17 | 39.34 | 37.72 | 37.85 | 2,153,758 | -1.54(-3.90%) |
Oct 16, 2020 | 40.17 | 40.46 | 39.30 | 39.39 | 2,763,087 | -1.40(-3.43%) |
Oct 15, 2020 | 40.57 | 41.04 | 40.13 | 40.79 | 2,433,965 | +0.78(+1.95%) |
Oct 14, 2020 | 40.07 | 40.43 | 39.60 | 40.01 | 2,952,276 | +0.11(+0.27%) |
Oct 13, 2020 | 39.03 | 40.27 | 38.87 | 39.90 | 3,067,486 | +0.95(+2.43%) |
Oct 12, 2020 | 39.18 | 40.03 | 38.60 | 38.95 | 5,868,399 | +0.09(+0.22%) |
Oct 09, 2020 | 38.69 | 39.43 | 38.42 | 38.87 | 4,874,677 | -0.99(-2.50%) |
Oct 08, 2020 | 40.23 | 40.41 | 39.50 | 39.86 | 3,097,479 | -0.03(-0.07%) |
Oct 07, 2020 | 40.09 | 40.56 | 39.84 | 39.89 | 3,733,960 | +0.10(+0.24%) |
Oct 06, 2020 | 40.80 | 40.90 | 39.71 | 39.79 | 3,333,382 | -1.00(-2.46%) |
Oct 05, 2020 | 40.35 | 40.81 | 39.76 | 40.80 | 4,079,331 | +0.62(+1.54%) |
Oct 02, 2020 | 38.73 | 40.56 | 38.71 | 40.18 | 2,886,944 | +1.07(+2.74%) |
Oct 01, 2020 | 39.30 | 39.47 | 38.66 | 39.11 | 2,890,706 | -0.19(-0.49%) |
Sep 30, 2020 | 40.03 | 40.03 | 39.05 | 39.30 | 2,386,751 | -0.59(-1.48%) |
Sep 29, 2020 | 40.84 | 41.23 | 39.86 | 39.89 | 1,624,008 | -0.96(-2.34%) |
Sep 28, 2020 | 41.04 | 41.28 | 39.94 | 40.85 | 2,358,725 | +0.26(+0.64%) |
Sep 25, 2020 | 39.94 | 40.99 | 39.76 | 40.59 | 2,355,888 | +0.43(+1.08%) |
Sep 24, 2020 | 39.93 | 41.00 | 39.37 | 40.15 | 3,230,225 | +0.50(+1.27%) |
Sep 23, 2020 | 39.40 | 40.67 | 39.40 | 39.65 | 3,826,063 | +0.19(+0.49%) |
Sep 22, 2020 | 40.23 | 40.72 | 39.00 | 39.46 | 3,496,201 | -0.66(-1.64%) |
Sep 21, 2020 | 39.86 | 40.31 | 39.14 | 40.11 | 4,652,827 | -0.51(-1.26%) |
Sep 18, 2020 | 40.61 | 40.93 | 39.66 | 40.62 | 4,215,931 | +0.01(+0.02%) |
Sep 17, 2020 | 40.28 | 41.23 | 40.03 | 40.61 | 2,972,983 | -0.14(-0.33%) |
Sep 16, 2020 | 42.58 | 42.87 | 40.70 | 40.75 | 3,217,798 | -1.54(-3.63%) |
Sep 15, 2020 | 41.89 | 42.90 | 41.41 | 42.28 | 1,954,100 | +0.41(+0.97%) |
Sep 14, 2020 | 43.93 | 44.10 | 41.64 | 41.88 | 5,116,094 | -1.77(-4.05%) |
Sep 11, 2020 | 44.44 | 44.44 | 43.17 | 43.65 | 3,152,990 | -0.54(-1.22%) |
Sep 10, 2020 | 44.99 | 45.65 | 43.81 | 44.19 | 3,116,391 | -0.73(-1.63%) |
Sep 09, 2020 | 44.11 | 45.81 | 44.11 | 44.92 | 3,625,973 | +1.07(+2.44%) |
Sep 08, 2020 | 43.84 | 44.83 | 43.60 | 43.85 | 2,920,017 | +0.07(+0.15%) |
Sep 04, 2020 | 44.07 | 44.32 | 42.88 | 43.78 | 2,056,910 | -0.13(-0.29%) |
Sep 03, 2020 | 44.42 | 44.42 | 43.28 | 43.91 | 1,750,663 | -0.65(-1.45%) |
Sep 02, 2020 | 44.61 | 44.80 | 43.46 | 44.55 | 1,988,196 | -0.10(-0.22%) |
Sep 01, 2020 | 43.97 | 44.86 | 43.45 | 44.65 | 1,407,474 | +0.83(+1.89%) |
Aug 31, 2020 | 44.44 | 44.89 | 43.74 | 43.82 | 1,741,665 | -0.47(-1.07%) |
Aug 28, 2020 | 44.79 | 45.02 | 44.13 | 44.29 | 1,146,634 | -0.07(-0.15%) |
Aug 27, 2020 | 45.06 | 45.27 | 44.29 | 44.36 | 1,708,270 | -0.51(-1.14%) |
Aug 26, 2020 | 44.27 | 45.22 | 44.05 | 44.87 | 1,532,716 | +0.53(+1.20%) |
Aug 25, 2020 | 44.74 | 44.74 | 43.91 | 44.34 | 891,592 | -0.21(-0.48%) |
Aug 24, 2020 | 45.31 | 45.54 | 43.79 | 44.55 | 2,075,876 | -0.56(-1.24%) |
Aug 21, 2020 | 43.72 | 45.68 | 43.69 | 45.11 | 3,848,638 | +1.46(+3.33%) |
Aug 20, 2020 | 42.89 | 43.79 | 42.70 | 43.66 | 1,922,036 | +0.60(+1.39%) |
Aug 19, 2020 | 42.64 | 43.76 | 42.52 | 43.06 | 1,570,283 | +0.59(+1.38%) |
Aug 18, 2020 | 42.15 | 42.71 | 41.68 | 42.47 | 1,346,002 | +0.25(+0.59%) |
Aug 17, 2020 | 42.48 | 43.08 | 42.07 | 42.22 | 1,354,740 | -0.05(-0.11%) |
Aug 14, 2020 | 42.30 | 43.03 | 42.11 | 42.27 | 1,227,032 | +0.04(+0.09%) |
Aug 13, 2020 | 42.92 | 43.05 | 42.11 | 42.23 | 1,001,607 | -0.73(-1.71%) |
Aug 12, 2020 | 43.44 | 44.70 | 42.83 | 42.96 | 2,332,817 | +0.13(+0.29%) |
Aug 11, 2020 | 42.02 | 43.24 | 41.85 | 42.84 | 2,729,689 | +0.90(+2.14%) |
Aug 10, 2020 | 41.31 | 42.29 | 41.23 | 41.94 | 2,686,857 | +0.70(+1.71%) |
Aug 07, 2020 | 40.81 | 42.14 | 40.80 | 41.24 | 1,542,193 | +0.42(+1.04%) |
Aug 06, 2020 | 40.87 | 41.43 | 40.52 | 40.81 | 1,408,201 | +0.06(+0.14%) |
Aug 05, 2020 | 42.20 | 42.34 | 40.33 | 40.76 | 2,915,877 | -1.33(-3.16%) |
Aug 04, 2020 | 41.62 | 42.09 | 41.49 | 42.09 | 1,207,051 | +0.48(+1.16%) |
Aug 03, 2020 | 42.13 | 42.65 | 41.57 | 41.60 | 1,503,225 | -0.32(-0.76%) |
Jul 31, 2020 | 41.80 | 42.19 | 41.01 | 41.92 | 2,237,872 | +0.20(+0.49%) |
Jul 30, 2020 | 41.77 | 42.20 | 41.14 | 41.72 | 2,169,405 | -0.35(-0.82%) |
Jul 29, 2020 | 42.07 | 42.54 | 41.86 | 42.07 | 1,788,149 | +0.39(+0.92%) |
Jul 28, 2020 | 42.80 | 42.95 | 41.58 | 41.68 | 2,151,870 | -1.20(-2.81%) |
Jul 27, 2020 | 43.53 | 43.78 | 42.73 | 42.89 | 2,798,350 | -0.60(-1.37%) |
Jul 24, 2020 | 43.77 | 44.26 | 43.14 | 43.48 | 1,967,630 | -0.43(-0.99%) |
Jul 23, 2020 | 43.50 | 44.71 | 43.50 | 43.92 | 2,356,640 | +0.40(+0.91%) |
Jul 22, 2020 | 44.90 | 45.61 | 42.85 | 43.52 | 3,411,837 | +0.03(+0.07%) |
Jul 21, 2020 | 43.72 | 44.33 | 43.30 | 43.49 | 2,164,124 | -0.27(-0.62%) |
Jul 20, 2020 | 43.30 | 43.90 | 43.23 | 43.76 | 1,868,617 | +0.36(+0.82%) |
Jul 17, 2020 | 42.61 | 43.75 | 42.59 | 43.41 | 1,884,431 | +1.12(+2.64%) |
Jul 16, 2020 | 41.72 | 42.84 | 41.72 | 42.29 | 2,289,653 | +0.57(+1.36%) |
Jul 15, 2020 | 41.93 | 42.08 | 40.96 | 41.72 | 1,520,918 | +0.21(+0.51%) |
Jul 14, 2020 | 40.41 | 41.53 | 40.20 | 41.51 | 1,428,343 | +1.25(+3.11%) |
Jul 13, 2020 | 42.52 | 42.74 | 40.24 | 40.25 | 1,827,603 | -2.02(-4.79%) |
Jul 10, 2020 | 42.51 | 42.88 | 42.00 | 42.28 | 1,383,990 | -0.12(-0.27%) |
Jul 09, 2020 | 42.39 | 42.86 | 42.10 | 42.39 | 1,276,236 | +0.01(+0.02%) |
Jul 08, 2020 | 42.70 | 42.92 | 41.90 | 42.38 | 2,001,673 | -0.16(-0.39%) |
Jul 07, 2020 | 41.31 | 43.10 | 41.22 | 42.55 | 2,113,514 | +1.05(+2.53%) |
Jul 06, 2020 | 41.13 | 41.57 | 41.01 | 41.50 | 1,933,248 | +0.99(+2.45%) |
Jul 02, 2020 | 40.13 | 40.78 | 40.00 | 40.51 | 1,308,364 | +0.84(+2.11%) |
Jul 01, 2020 | 40.46 | 40.73 | 39.54 | 39.67 | 998,427 | -0.54(-1.34%) |
Jun 30, 2020 | 40.11 | 40.48 | 39.74 | 40.21 | 1,607,186 | +0.09(+0.22%) |
Jun 29, 2020 | 40.16 | 40.26 | 39.39 | 40.12 | 1,669,560 | +0.26(+0.65%) |
Jun 26, 2020 | 39.92 | 40.48 | 39.75 | 39.86 | 2,341,819 | -0.05(-0.12%) |
Jun 25, 2020 | 39.99 | 40.45 | 39.44 | 39.91 | 2,049,226 | -0.15(-0.38%) |
Jun 24, 2020 | 40.67 | 40.87 | 39.94 | 40.06 | 1,336,909 | -0.87(-2.12%) |
Jun 23, 2020 | 40.49 | 41.47 | 40.42 | 40.93 | 1,829,266 | +0.92(+2.29%) |
Jun 22, 2020 | 40.61 | 40.73 | 39.77 | 40.01 | 2,523,350 | -0.63(-1.54%) |
Jun 19, 2020 | 41.26 | 41.48 | 40.08 | 40.64 | 3,561,175 | -0.22(-0.54%) |
Jun 18, 2020 | 39.54 | 41.44 | 39.40 | 40.86 | 4,161,855 | +1.40(+3.54%) |
Jun 17, 2020 | 38.84 | 40.02 | 38.69 | 39.46 | 2,772,303 | +0.86(+2.22%) |
Jun 16, 2020 | 39.33 | 39.36 | 38.07 | 38.61 | 1,742,700 | +0.26(+0.68%) |
Jun 15, 2020 | 36.92 | 38.89 | 36.63 | 38.35 | 2,042,847 | +0.78(+2.08%) |
Jun 12, 2020 | 37.90 | 38.26 | 36.68 | 37.57 | 1,895,427 | +0.43(+1.17%) |
Jun 11, 2020 | 38.35 | 38.54 | 37.02 | 37.13 | 2,076,241 | -2.09(-5.33%) |
Jun 10, 2020 | 38.66 | 39.59 | 38.24 | 39.22 | 3,958,522 | +0.66(+1.70%) |
Jun 09, 2020 | 39.04 | 39.09 | 38.53 | 38.57 | 2,364,725 | -0.67(-1.70%) |
Jun 08, 2020 | 39.47 | 39.83 | 39.11 | 39.23 | 2,079,147 | +0.00(+0.00%) |
Jun 05, 2020 | 39.98 | 40.33 | 39.03 | 39.23 | 3,027,953 | -0.07(-0.17%) |
Jun 04, 2020 | 38.33 | 39.44 | 38.20 | 39.30 | 2,822,493 | +0.74(+1.92%) |
Jun 03, 2020 | 38.97 | 38.97 | 37.92 | 38.56 | 2,547,396 | -0.12(-0.32%) |
Jun 02, 2020 | 39.42 | 39.62 | 38.59 | 38.68 | 2,739,355 | -0.43(-1.11%) |
Jun 01, 2020 | 39.97 | 40.10 | 39.05 | 39.12 | 2,758,594 | -0.91(-2.28%) |
May 29, 2020 | 39.38 | 40.47 | 39.16 | 40.03 | 2,284,862 | +0.53(+1.34%) |
May 28, 2020 | 38.90 | 39.96 | 38.60 | 39.50 | 1,936,522 | +0.75(+1.94%) |
May 27, 2020 | 39.34 | 39.52 | 37.89 | 38.75 | 2,818,549 | -0.12(-0.30%) |
May 26, 2020 | 38.88 | 39.53 | 38.71 | 38.87 | 2,012,752 | +0.48(+1.25%) |
May 22, 2020 | 37.13 | 38.44 | 37.05 | 38.38 | 1,387,382 | +1.29(+3.48%) |
May 21, 2020 | 37.17 | 37.74 | 37.02 | 37.10 | 1,934,245 | -0.27(-0.72%) |
May 20, 2020 | 38.30 | 38.83 | 37.16 | 37.37 | 3,087,637 | -0.40(-1.07%) |
May 19, 2020 | 37.59 | 38.78 | 37.10 | 37.77 | 2,078,552 | +0.20(+0.54%) |
May 18, 2020 | 37.13 | 37.86 | 36.93 | 37.57 | 3,065,049 | +1.24(+3.42%) |
May 15, 2020 | 35.75 | 36.57 | 35.58 | 36.33 | 1,087,598 | +0.10(+0.27%) |
May 14, 2020 | 35.59 | 36.31 | 35.38 | 36.23 | 1,875,349 | +0.18(+0.51%) |
May 13, 2020 | 36.27 | 36.56 | 35.43 | 36.05 | 1,899,982 | -0.38(-1.03%) |
May 12, 2020 | 37.12 | 37.28 | 36.40 | 36.42 | 1,319,295 | -0.61(-1.64%) |
May 11, 2020 | 35.94 | 37.43 | 35.91 | 37.03 | 1,915,660 | +0.73(+2.01%) |
May 08, 2020 | 36.47 | 36.70 | 35.94 | 36.30 | 2,825,387 | +0.41(+1.15%) |
May 07, 2020 | 36.73 | 37.05 | 35.74 | 35.88 | 1,762,080 | -0.36(-0.98%) |
May 06, 2020 | 36.83 | 37.04 | 36.13 | 36.24 | 1,579,587 | -0.38(-1.05%) |
May 05, 2020 | 36.88 | 37.15 | 36.54 | 36.62 | 1,386,240 | +0.21(+0.58%) |
May 04, 2020 | 36.22 | 37.09 | 36.03 | 36.41 | 2,031,661 | -0.07(-0.18%) |
May 01, 2020 | 35.24 | 36.72 | 35.14 | 36.48 | 2,624,249 | +0.71(+1.99%) |
Apr 30, 2020 | 37.12 | 37.23 | 35.71 | 35.77 | 2,760,517 | -1.83(-4.86%) |
Apr 29, 2020 | 36.59 | 37.90 | 36.59 | 37.60 | 3,081,885 | +1.39(+3.85%) |
Apr 28, 2020 | 36.28 | 36.93 | 35.94 | 36.20 | 2,279,104 | +0.24(+0.67%) |
Apr 27, 2020 | 34.90 | 36.23 | 34.73 | 35.96 | 2,128,129 | +1.44(+4.18%) |
Apr 24, 2020 | 34.28 | 34.75 | 33.97 | 34.52 | 1,940,069 | +0.54(+1.59%) |
Apr 23, 2020 | 34.07 | 34.27 | 33.30 | 33.98 | 2,883,739 | +0.07(+0.20%) |
Apr 22, 2020 | 34.72 | 35.06 | 33.27 | 33.91 | 2,740,276 | +0.06(+0.17%) |
Apr 21, 2020 | 34.22 | 34.70 | 33.58 | 33.85 | 3,957,438 | -0.85(-2.44%) |
Apr 20, 2020 | 34.70 | 35.41 | 34.43 | 34.70 | 2,226,162 | -0.50(-1.42%) |
Apr 17, 2020 | 34.90 | 35.36 | 34.40 | 35.20 | 3,074,860 | +1.11(+3.25%) |
Apr 16, 2020 | 32.95 | 34.31 | 32.95 | 34.09 | 2,902,472 | +1.14(+3.47%) |
Apr 15, 2020 | 32.95 | 33.52 | 32.44 | 32.95 | 1,959,499 | -0.46(-1.38%) |
Apr 14, 2020 | 33.43 | 33.98 | 32.88 | 33.41 | 2,469,251 | +0.80(+2.45%) |
Apr 13, 2020 | 33.44 | 33.73 | 32.54 | 32.61 | 1,769,545 | -1.09(-3.23%) |
Apr 09, 2020 | 32.80 | 33.83 | 32.55 | 33.70 | 2,292,242 | +1.14(+3.52%) |
Apr 08, 2020 | 32.13 | 32.92 | 31.54 | 32.55 | 2,095,607 | +0.89(+2.83%) |
Apr 07, 2020 | 32.36 | 32.93 | 31.17 | 31.66 | 2,696,797 | +0.31(+0.98%) |
Apr 06, 2020 | 29.16 | 31.61 | 28.86 | 31.35 | 4,158,421 | +2.96(+10.44%) |
Apr 03, 2020 | 29.71 | 29.93 | 28.20 | 28.39 | 2,436,521 | -1.32(-4.44%) |
Apr 02, 2020 | 29.64 | 30.30 | 29.01 | 29.71 | 2,162,493 | -0.30(-0.99%) |
Apr 01, 2020 | 30.30 | 31.49 | 29.79 | 30.01 | 2,934,811 | -1.55(-4.91%) |
Mar 31, 2020 | 31.83 | 32.09 | 30.99 | 31.55 | 2,711,794 | -0.47(-1.47%) |
Mar 30, 2020 | 30.84 | 32.27 | 30.55 | 32.03 | 2,976,191 | +1.27(+4.13%) |
Mar 27, 2020 | 29.39 | 31.78 | 29.24 | 30.76 | 2,793,059 | +0.64(+2.14%) |
Mar 26, 2020 | 31.28 | 31.73 | 29.98 | 30.11 | 2,679,005 | -0.74(-2.40%) |
Mar 25, 2020 | 30.21 | 32.27 | 29.85 | 30.85 | 4,630,130 | +0.85(+2.82%) |
Mar 24, 2020 | 29.57 | 30.80 | 28.96 | 30.01 | 3,748,098 | +1.74(+6.16%) |
Mar 23, 2020 | 29.02 | 29.56 | 27.69 | 28.26 | 3,161,106 | -0.94(-3.23%) |
Mar 20, 2020 | 29.69 | 31.07 | 29.01 | 29.21 | 4,020,155 | -0.43(-1.46%) |
Mar 19, 2020 | 32.05 | 32.51 | 28.83 | 29.64 | 2,807,812 | -2.45(-7.64%) |
Mar 18, 2020 | 29.58 | 33.62 | 29.05 | 32.09 | 5,057,719 | +0.60(+1.89%) |
Mar 17, 2020 | 28.18 | 31.76 | 27.86 | 31.50 | 3,920,550 | +3.81(+13.76%) |
Mar 16, 2020 | 26.57 | 28.69 | 26.49 | 27.69 | 3,633,785 | -2.13(-7.13%) |
Mar 13, 2020 | 28.91 | 29.81 | 27.99 | 29.81 | 5,227,294 | +2.31(+8.39%) |
Mar 12, 2020 | 28.00 | 28.94 | 26.98 | 27.50 | 3,862,028 | -2.20(-7.42%) |
Mar 11, 2020 | 30.33 | 30.92 | 29.52 | 29.71 | 2,933,039 | -1.60(-5.10%) |
Mar 10, 2020 | 31.58 | 31.65 | 29.77 | 31.30 | 3,992,581 | +0.61(+1.97%) |
Mar 09, 2020 | 31.69 | 31.69 | 30.53 | 30.70 | 4,654,920 | -1.04(-3.27%) |
Mar 06, 2020 | 29.75 | 31.98 | 29.67 | 31.74 | 3,040,869 | +0.98(+3.19%) |
Mar 05, 2020 | 30.63 | 31.60 | 30.42 | 30.76 | 2,823,805 | -1.12(-3.50%) |
Mar 04, 2020 | 31.48 | 31.95 | 30.96 | 31.87 | 2,222,901 | +0.81(+2.60%) |
Mar 03, 2020 | 31.91 | 32.29 | 30.60 | 31.06 | 3,083,236 | -0.91(-2.86%) |
Mar 02, 2020 | 30.96 | 32.03 | 30.37 | 31.98 | 2,751,664 | +1.33(+4.33%) |
Feb 28, 2020 | 30.95 | 31.66 | 30.06 | 30.65 | 4,228,662 | -1.08(-3.42%) |
Feb 27, 2020 | 31.73 | 33.26 | 30.91 | 31.73 | 2,685,191 | -0.87(-2.68%) |
Feb 26, 2020 | 34.76 | 34.95 | 32.51 | 32.61 | 2,878,682 | -1.92(-5.56%) |
Feb 25, 2020 | 36.37 | 36.54 | 34.48 | 34.53 | 2,261,404 | -1.72(-4.74%) |
Feb 24, 2020 | 36.21 | 36.76 | 36.05 | 36.24 | 1,793,962 | -1.41(-3.75%) |
Feb 21, 2020 | 37.92 | 38.01 | 37.21 | 37.66 | 1,375,443 | -0.40(-1.06%) |
Feb 20, 2020 | 38.15 | 38.83 | 37.90 | 38.06 | 1,330,746 | -0.10(-0.25%) |
Feb 19, 2020 | 37.90 | 38.47 | 37.90 | 38.15 | 1,880,562 | +0.37(+0.99%) |
Feb 18, 2020 | 37.43 | 37.97 | 37.36 | 37.78 | 852,801 | +0.30(+0.79%) |
Feb 14, 2020 | 38.00 | 38.09 | 37.30 | 37.48 | 1,160,566 | -0.52(-1.36%) |
Feb 13, 2020 | 37.59 | 38.36 | 37.45 | 38.00 | 1,345,953 | +0.21(+0.56%) |
Feb 12, 2020 | 37.04 | 37.90 | 36.95 | 37.79 | 2,515,936 | +1.12(+3.06%) |
Feb 11, 2020 | 37.19 | 37.43 | 36.54 | 36.67 | 1,076,519 | -0.21(-0.57%) |
Feb 10, 2020 | 36.36 | 37.15 | 36.29 | 36.88 | 788,255 | +0.36(+1.00%) |
Feb 07, 2020 | 36.61 | 36.75 | 36.24 | 36.51 | 1,829,165 | -0.11(-0.29%) |
Feb 06, 2020 | 36.94 | 37.22 | 36.45 | 36.62 | 1,034,061 | -0.13(-0.37%) |
Feb 05, 2020 | 36.48 | 37.28 | 36.34 | 36.75 | 2,481,950 | +0.88(+2.46%) |
Feb 04, 2020 | 36.25 | 36.76 | 35.85 | 35.87 | 1,657,958 | +0.08(+0.21%) |
Feb 03, 2020 | 35.81 | 36.08 | 35.48 | 35.79 | 1,264,112 | +0.21(+0.59%) |
Jan 31, 2020 | 36.33 | 36.41 | 35.32 | 35.58 | 1,795,402 | -0.91(-2.50%) |
Jan 30, 2020 | 35.51 | 36.55 | 35.19 | 36.49 | 2,118,000 | +0.56(+1.55%) |
Jan 29, 2020 | 37.14 | 37.90 | 35.27 | 35.94 | 4,941,989 | +1.24(+3.57%) |
Jan 28, 2020 | 35.14 | 35.52 | 34.58 | 34.70 | 2,315,523 | -0.24(-0.69%) |
Jan 27, 2020 | 34.79 | 35.20 | 34.55 | 34.94 | 1,097,598 | -0.62(-1.75%) |
Jan 24, 2020 | 36.11 | 36.22 | 35.22 | 35.56 | 1,886,688 | -0.42(-1.17%) |
Jan 23, 2020 | 35.26 | 36.04 | 34.78 | 35.99 | 1,287,477 | +0.57(+1.60%) |
Jan 22, 2020 | 35.69 | 35.86 | 35.22 | 35.42 | 1,269,761 | -0.30(-0.83%) |
Jan 21, 2020 | 35.99 | 36.27 | 35.56 | 35.72 | 1,677,675 | -0.29(-0.80%) |
Jan 17, 2020 | 36.29 | 36.92 | 35.91 | 36.00 | 7,151,076 | -0.52(-1.42%) |
Jan 16, 2020 | 36.76 | 36.89 | 36.37 | 36.52 | 1,588,733 | +0.09(+0.24%) |
Jan 15, 2020 | 36.47 | 36.96 | 36.23 | 36.44 | 1,734,432 | -0.02(-0.05%) |
Jan 14, 2020 | 35.93 | 36.83 | 35.79 | 36.46 | 1,190,658 | +0.52(+1.44%) |
Jan 13, 2020 | 35.88 | 36.22 | 35.35 | 35.94 | 1,370,373 | +0.19(+0.54%) |
Jan 10, 2020 | 35.53 | 36.08 | 35.42 | 35.75 | 2,171,593 | +0.22(+0.62%) |
Jan 09, 2020 | 35.94 | 35.94 | 35.19 | 35.53 | 3,094,049 | -0.07(-0.19%) |
Jan 08, 2020 | 35.73 | 35.95 | 35.28 | 35.59 | 1,151,455 | -0.22(-0.62%) |
Jan 07, 2020 | 35.44 | 36.05 | 35.28 | 35.81 | 1,955,922 | +0.62(+1.77%) |
Jan 06, 2020 | 34.70 | 35.25 | 34.34 | 35.19 | 941,520 | +0.05(+0.14%) |
Jan 03, 2020 | 34.97 | 35.22 | 34.60 | 35.14 | 1,174,425 | -0.36(-1.00%) |