Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.77 | 46.77 | 46.77 | 1,652,602 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.88 | 46.55 | 45.77 | 46.30 | 1,652,602 | +0.43(+0.93%) |
Dec 29, 2020 | 46.25 | 46.31 | 45.55 | 45.88 | 1,459,709 | -0.23(-0.50%) |
Dec 28, 2020 | 46.20 | 46.36 | 45.91 | 46.11 | 1,299,516 | +0.24(+0.53%) |
Dec 24, 2020 | 45.84 | 45.92 | 45.48 | 45.87 | 443,663 | +0.08(+0.18%) |
Dec 23, 2020 | 45.48 | 45.98 | 45.31 | 45.78 | 1,824,803 | +0.58(+1.27%) |
Dec 22, 2020 | 45.71 | 45.88 | 45.17 | 45.21 | 1,724,765 | -0.59(-1.30%) |
Dec 21, 2020 | 45.48 | 45.91 | 45.21 | 45.80 | 2,003,808 | -0.29(-0.62%) |
Dec 18, 2020 | 45.75 | 46.23 | 45.39 | 46.09 | 6,074,392 | +0.28(+0.61%) |
Dec 17, 2020 | 46.19 | 46.24 | 45.39 | 45.81 | 3,294,495 | +0.17(+0.37%) |
Dec 16, 2020 | 45.92 | 46.12 | 45.28 | 45.64 | 2,088,143 | -0.34(-0.75%) |
Dec 15, 2020 | 45.45 | 46.24 | 45.12 | 45.99 | 2,006,081 | +0.82(+1.81%) |
Dec 14, 2020 | 46.65 | 46.69 | 45.17 | 45.17 | 2,345,159 | -1.04(-2.25%) |
Dec 11, 2020 | 45.39 | 46.29 | 45.06 | 46.21 | 3,092,061 | +0.57(+1.24%) |
Dec 10, 2020 | 46.24 | 46.24 | 45.32 | 45.64 | 3,704,064 | -0.59(-1.28%) |
Dec 09, 2020 | 46.98 | 47.01 | 46.02 | 46.24 | 2,713,622 | -0.48(-1.03%) |
Dec 08, 2020 | 46.19 | 46.99 | 46.07 | 46.72 | 1,713,521 | +0.30(+0.64%) |
Dec 07, 2020 | 46.81 | 47.01 | 46.29 | 46.42 | 2,023,817 | -0.49(-1.05%) |
Dec 04, 2020 | 46.38 | 46.92 | 46.36 | 46.92 | 2,324,812 | +0.71(+1.53%) |
Dec 03, 2020 | 45.94 | 46.34 | 45.73 | 46.21 | 2,294,371 | +0.30(+0.65%) |
Dec 02, 2020 | 46.34 | 46.56 | 45.79 | 45.91 | 2,930,569 | -0.58(-1.24%) |
Dec 01, 2020 | 46.56 | 46.72 | 46.23 | 46.49 | 2,557,807 | +0.32(+0.68%) |
Nov 30, 2020 | 46.57 | 46.64 | 45.83 | 46.17 | 2,829,365 | -0.63(-1.35%) |
Nov 27, 2020 | 46.85 | 47.11 | 46.50 | 46.80 | 1,490,842 | -0.05(-0.10%) |
Nov 25, 2020 | 46.73 | 47.05 | 46.19 | 46.85 | 2,652,386 | -0.06(-0.12%) |
Nov 24, 2020 | 45.60 | 46.91 | 45.38 | 46.91 | 2,877,930 | +1.62(+3.59%) |
Nov 23, 2020 | 45.23 | 45.57 | 44.79 | 45.28 | 2,105,585 | +0.19(+0.41%) |
Nov 20, 2020 | 45.14 | 45.35 | 44.82 | 45.10 | 1,955,847 | -0.29(-0.63%) |
Nov 19, 2020 | 45.46 | 45.52 | 44.64 | 45.38 | 1,728,068 | -0.32(-0.71%) |
Nov 18, 2020 | 46.39 | 46.66 | 45.68 | 45.71 | 2,514,249 | -0.49(-1.06%) |
Nov 17, 2020 | 46.08 | 46.48 | 45.61 | 46.20 | 1,993,741 | -0.23(-0.50%) |
Nov 16, 2020 | 46.65 | 46.65 | 45.87 | 46.43 | 3,002,515 | +0.51(+1.10%) |
Nov 13, 2020 | 45.72 | 46.09 | 45.33 | 45.92 | 1,769,025 | +0.49(+1.07%) |
Nov 12, 2020 | 45.94 | 45.94 | 44.99 | 45.44 | 2,263,053 | -0.70(-1.52%) |
Nov 11, 2020 | 46.51 | 46.51 | 44.99 | 46.14 | 2,739,648 | -0.06(-0.12%) |
Nov 10, 2020 | 45.73 | 46.64 | 45.58 | 46.19 | 2,694,551 | +0.79(+1.74%) |
Nov 09, 2020 | 46.59 | 47.33 | 45.38 | 45.40 | 3,954,270 | +0.94(+2.11%) |
Nov 06, 2020 | 44.40 | 44.88 | 43.98 | 44.46 | 3,393,219 | +0.33(+0.75%) |
Nov 05, 2020 | 43.34 | 44.60 | 43.17 | 44.13 | 3,198,817 | +1.29(+3.01%) |
Nov 04, 2020 | 44.24 | 44.30 | 42.79 | 42.84 | 4,105,588 | -1.28(-2.90%) |
Nov 03, 2020 | 45.43 | 45.69 | 43.65 | 44.12 | 4,438,994 | -0.61(-1.36%) |
Nov 02, 2020 | 43.43 | 44.75 | 43.24 | 44.73 | 5,346,799 | +2.14(+5.02%) |
Oct 30, 2020 | 44.21 | 45.67 | 42.07 | 42.59 | 7,198,240 | -3.39(-7.37%) |
Oct 29, 2020 | 45.48 | 46.31 | 45.07 | 45.98 | 4,003,426 | +0.37(+0.81%) |
Oct 28, 2020 | 45.78 | 46.90 | 45.56 | 45.61 | 4,659,119 | -0.77(-1.67%) |
Oct 27, 2020 | 46.98 | 47.20 | 46.39 | 46.39 | 3,161,128 | -0.77(-1.64%) |
Oct 26, 2020 | 47.59 | 47.68 | 46.83 | 47.16 | 2,704,999 | -0.62(-1.29%) |
Oct 23, 2020 | 47.79 | 47.94 | 47.52 | 47.78 | 2,201,890 | +0.18(+0.37%) |
Oct 22, 2020 | 46.86 | 47.69 | 46.81 | 47.60 | 2,507,310 | +0.80(+1.71%) |
Oct 21, 2020 | 46.76 | 47.53 | 46.76 | 46.80 | 2,943,297 | -0.06(-0.12%) |
Oct 20, 2020 | 46.82 | 47.26 | 46.53 | 46.85 | 3,525,357 | +0.52(+1.11%) |
Oct 19, 2020 | 46.71 | 47.41 | 46.05 | 46.34 | 4,151,357 | +0.48(+1.04%) |
Oct 16, 2020 | 46.09 | 46.26 | 45.71 | 45.86 | 2,380,160 | -0.14(-0.30%) |
Oct 15, 2020 | 44.63 | 46.03 | 44.38 | 46.00 | 2,995,643 | +1.00(+2.23%) |
Oct 14, 2020 | 44.24 | 45.26 | 44.07 | 44.99 | 4,969,692 | +0.02(+0.04%) |
Oct 13, 2020 | 45.80 | 45.80 | 44.65 | 44.98 | 2,970,376 | -1.07(-2.32%) |
Oct 12, 2020 | 45.34 | 46.08 | 45.31 | 46.04 | 3,015,995 | +0.94(+2.08%) |
Oct 09, 2020 | 45.13 | 45.60 | 45.04 | 45.10 | 3,246,650 | +0.11(+0.25%) |
Oct 08, 2020 | 44.69 | 45.00 | 44.49 | 44.99 | 2,676,805 | +0.50(+1.12%) |
Oct 07, 2020 | 44.25 | 44.63 | 44.13 | 44.50 | 2,374,520 | +0.65(+1.49%) |
Oct 06, 2020 | 44.07 | 44.75 | 43.70 | 43.84 | 2,801,327 | -0.17(-0.38%) |
Oct 05, 2020 | 43.33 | 44.04 | 43.24 | 44.01 | 3,289,615 | +0.96(+2.23%) |
Oct 02, 2020 | 42.32 | 43.34 | 42.30 | 43.05 | 2,429,993 | +0.13(+0.30%) |
Oct 01, 2020 | 42.98 | 43.06 | 42.54 | 42.92 | 2,168,081 | +0.10(+0.24%) |
Sep 30, 2020 | 42.67 | 43.12 | 42.42 | 42.82 | 2,805,420 | +0.47(+1.11%) |
Sep 29, 2020 | 42.90 | 42.90 | 42.13 | 42.35 | 1,866,047 | -0.48(-1.12%) |
Sep 28, 2020 | 43.00 | 43.38 | 42.77 | 42.83 | 2,729,829 | +0.39(+0.91%) |
Sep 25, 2020 | 41.57 | 42.49 | 41.49 | 42.44 | 2,163,891 | +0.56(+1.34%) |
Sep 24, 2020 | 41.60 | 42.19 | 41.06 | 41.88 | 1,744,893 | +0.29(+0.69%) |
Sep 23, 2020 | 43.27 | 43.47 | 41.54 | 41.60 | 3,505,846 | -1.69(-3.91%) |
Sep 22, 2020 | 42.71 | 43.30 | 42.67 | 43.29 | 4,685,536 | +0.45(+1.05%) |
Sep 21, 2020 | 43.25 | 43.32 | 42.28 | 42.84 | 6,132,395 | -1.04(-2.37%) |
Sep 18, 2020 | 43.74 | 44.73 | 43.74 | 43.88 | 8,012,943 | -0.12(-0.27%) |
Sep 17, 2020 | 43.60 | 44.30 | 43.31 | 44.00 | 5,500,447 | +0.10(+0.23%) |
Sep 16, 2020 | 43.79 | 44.40 | 43.78 | 43.90 | 4,931,237 | +0.17(+0.40%) |
Sep 15, 2020 | 44.01 | 44.12 | 43.54 | 43.72 | 3,035,661 | -0.03(-0.06%) |
Sep 14, 2020 | 43.29 | 43.99 | 43.25 | 43.75 | 3,617,127 | +0.56(+1.30%) |
Sep 11, 2020 | 42.49 | 43.26 | 42.38 | 43.19 | 3,568,232 | +0.80(+1.89%) |
Sep 10, 2020 | 42.24 | 42.91 | 42.24 | 42.39 | 3,389,685 | -0.03(-0.07%) |
Sep 09, 2020 | 41.92 | 42.68 | 41.88 | 42.42 | 3,547,258 | +0.76(+1.84%) |
Sep 08, 2020 | 42.65 | 42.94 | 41.65 | 41.65 | 6,832,191 | -1.17(-2.73%) |
Sep 04, 2020 | 42.42 | 43.01 | 42.35 | 42.82 | 4,513,001 | +0.63(+1.48%) |
Sep 03, 2020 | 42.21 | 42.82 | 41.92 | 42.19 | 4,278,163 | +0.06(+0.15%) |
Sep 02, 2020 | 41.64 | 42.26 | 41.56 | 42.13 | 3,311,847 | +0.55(+1.33%) |
Sep 01, 2020 | 41.01 | 41.60 | 40.91 | 41.58 | 3,046,010 | +0.35(+0.85%) |
Aug 31, 2020 | 41.38 | 41.42 | 41.03 | 41.23 | 2,504,206 | -0.13(-0.31%) |
Aug 28, 2020 | 41.17 | 41.42 | 40.78 | 41.36 | 2,474,290 | +0.17(+0.40%) |
Aug 27, 2020 | 41.06 | 41.37 | 40.95 | 41.19 | 3,155,599 | +0.22(+0.54%) |
Aug 26, 2020 | 40.97 | 41.11 | 40.55 | 40.97 | 1,935,392 | +0.17(+0.41%) |
Aug 25, 2020 | 41.25 | 41.37 | 40.60 | 40.80 | 2,198,844 | -0.14(-0.34%) |
Aug 24, 2020 | 40.36 | 40.95 | 40.20 | 40.94 | 2,401,002 | +0.79(+1.97%) |
Aug 21, 2020 | 39.96 | 40.22 | 39.79 | 40.15 | 2,586,007 | +0.09(+0.23%) |
Aug 20, 2020 | 39.99 | 40.21 | 39.80 | 40.06 | 1,870,769 | -0.52(-1.29%) |
Aug 19, 2020 | 40.65 | 41.06 | 40.43 | 40.58 | 2,005,298 | -0.23(-0.56%) |
Aug 18, 2020 | 40.69 | 41.02 | 40.55 | 40.81 | 1,708,956 | +0.26(+0.64%) |
Aug 17, 2020 | 40.68 | 40.91 | 40.47 | 40.55 | 2,087,610 | -0.18(-0.45%) |
Aug 14, 2020 | 40.37 | 40.86 | 40.26 | 40.74 | 1,788,086 | +0.15(+0.36%) |
Aug 13, 2020 | 40.67 | 41.01 | 40.34 | 40.59 | 2,536,616 | -0.02(-0.04%) |
Aug 12, 2020 | 40.96 | 41.03 | 40.54 | 40.61 | 2,123,605 | +0.05(+0.14%) |
Aug 11, 2020 | 41.11 | 41.30 | 40.49 | 40.55 | 2,374,770 | -0.09(-0.22%) |
Aug 10, 2020 | 40.33 | 40.89 | 40.32 | 40.65 | 2,120,178 | +0.42(+1.04%) |
Aug 07, 2020 | 39.62 | 40.29 | 39.55 | 40.23 | 2,453,364 | +0.44(+1.10%) |
Aug 06, 2020 | 39.57 | 40.00 | 39.56 | 39.79 | 1,910,959 | +0.19(+0.48%) |
Aug 05, 2020 | 39.28 | 39.71 | 39.21 | 39.60 | 2,458,381 | +0.57(+1.45%) |
Aug 04, 2020 | 39.13 | 39.19 | 38.80 | 39.03 | 2,166,409 | -0.19(-0.49%) |
Aug 03, 2020 | 39.26 | 39.60 | 39.02 | 39.22 | 2,447,692 | +0.09(+0.23%) |
Jul 31, 2020 | 39.52 | 39.81 | 38.39 | 39.13 | 3,831,863 | -0.48(-1.22%) |
Jul 30, 2020 | 39.28 | 39.83 | 39.04 | 39.61 | 3,126,958 | +0.40(+1.03%) |
Jul 29, 2020 | 39.28 | 39.54 | 38.89 | 39.21 | 2,971,446 | +0.30(+0.77%) |
Jul 28, 2020 | 38.49 | 39.26 | 38.49 | 38.91 | 2,797,947 | +0.42(+1.09%) |
Jul 27, 2020 | 37.75 | 38.51 | 37.27 | 38.49 | 2,507,341 | +0.04(+0.10%) |
Jul 24, 2020 | 38.73 | 39.01 | 38.34 | 38.45 | 2,691,323 | -0.16(-0.40%) |
Jul 23, 2020 | 37.73 | 38.62 | 37.64 | 38.61 | 2,862,957 | +1.00(+2.67%) |
Jul 22, 2020 | 37.26 | 37.73 | 37.08 | 37.60 | 2,038,942 | +0.27(+0.73%) |
Jul 21, 2020 | 36.87 | 37.77 | 36.82 | 37.33 | 2,030,840 | +0.58(+1.59%) |
Jul 20, 2020 | 37.46 | 37.46 | 36.75 | 36.75 | 2,315,376 | -0.87(-2.31%) |
Jul 17, 2020 | 37.53 | 37.76 | 37.37 | 37.61 | 2,160,896 | +0.19(+0.51%) |
Jul 16, 2020 | 37.29 | 37.77 | 37.07 | 37.42 | 2,732,681 | +0.05(+0.15%) |
Jul 15, 2020 | 37.46 | 37.64 | 37.09 | 37.37 | 2,334,178 | +0.42(+1.14%) |
Jul 14, 2020 | 36.35 | 37.06 | 36.03 | 36.95 | 2,374,855 | +0.62(+1.71%) |
Jul 13, 2020 | 36.32 | 36.68 | 36.12 | 36.32 | 3,579,414 | +0.35(+0.96%) |
Jul 10, 2020 | 34.63 | 36.00 | 34.63 | 35.98 | 2,046,075 | +1.43(+4.15%) |
Jul 09, 2020 | 35.16 | 35.16 | 34.30 | 34.54 | 2,497,472 | -0.79(-2.25%) |
Jul 08, 2020 | 35.81 | 35.98 | 35.11 | 35.34 | 2,758,672 | -0.49(-1.38%) |
Jul 07, 2020 | 35.81 | 35.98 | 35.64 | 35.83 | 2,486,743 | -0.41(-1.13%) |
Jul 06, 2020 | 36.67 | 36.87 | 35.91 | 36.24 | 2,146,408 | +0.10(+0.28%) |
Jul 02, 2020 | 36.55 | 37.01 | 36.10 | 36.14 | 2,897,868 | +0.14(+0.38%) |
Jul 01, 2020 | 36.64 | 36.64 | 35.93 | 36.01 | 2,179,664 | -0.45(-1.23%) |
Jun 30, 2020 | 36.31 | 36.59 | 36.04 | 36.45 | 3,107,575 | +0.22(+0.60%) |
Jun 29, 2020 | 35.97 | 36.43 | 35.82 | 36.23 | 1,969,847 | +0.67(+1.88%) |
Jun 26, 2020 | 36.38 | 36.42 | 35.37 | 35.57 | 4,560,955 | -0.93(-2.55%) |
Jun 25, 2020 | 35.78 | 36.59 | 35.64 | 36.50 | 2,811,798 | +0.58(+1.60%) |
Jun 24, 2020 | 36.02 | 36.18 | 35.57 | 35.92 | 4,001,565 | -0.56(-1.53%) |
Jun 23, 2020 | 37.00 | 37.00 | 36.48 | 36.48 | 2,426,877 | -0.06(-0.18%) |
Jun 22, 2020 | 36.63 | 36.75 | 36.10 | 36.54 | 1,698,103 | -0.22(-0.60%) |
Jun 19, 2020 | 37.69 | 38.07 | 36.71 | 36.76 | 5,498,124 | -0.31(-0.84%) |
Jun 18, 2020 | 36.64 | 37.15 | 36.49 | 37.07 | 2,342,178 | +0.10(+0.27%) |
Jun 17, 2020 | 37.47 | 37.47 | 36.68 | 36.97 | 2,569,157 | -0.26(-0.69%) |
Jun 16, 2020 | 37.21 | 37.82 | 36.72 | 37.23 | 3,043,753 | +1.14(+3.16%) |
Jun 15, 2020 | 34.95 | 36.16 | 34.75 | 36.09 | 3,234,428 | +0.06(+0.18%) |
Jun 12, 2020 | 36.18 | 36.52 | 35.32 | 36.02 | 3,616,999 | +0.76(+2.15%) |
Jun 11, 2020 | 36.68 | 36.90 | 35.22 | 35.27 | 3,816,589 | -2.50(-6.63%) |
Jun 10, 2020 | 38.65 | 38.74 | 37.71 | 37.77 | 4,480,544 | -0.95(-2.45%) |
Jun 09, 2020 | 38.48 | 39.01 | 38.26 | 38.72 | 4,301,039 | -0.47(-1.19%) |
Jun 08, 2020 | 38.85 | 39.21 | 38.26 | 39.18 | 4,696,194 | +0.34(+0.87%) |
Jun 05, 2020 | 38.33 | 39.17 | 38.33 | 38.85 | 3,874,442 | +1.26(+3.35%) |
Jun 04, 2020 | 36.76 | 37.60 | 36.57 | 37.59 | 2,696,423 | +0.58(+1.56%) |
Jun 03, 2020 | 36.54 | 37.12 | 36.49 | 37.01 | 2,496,161 | +0.77(+2.12%) |
Jun 02, 2020 | 35.63 | 36.28 | 35.48 | 36.24 | 3,176,792 | +0.71(+2.01%) |
Jun 01, 2020 | 35.70 | 35.70 | 35.16 | 35.53 | 2,805,454 | -0.38(-1.07%) |
May 29, 2020 | 35.30 | 36.04 | 35.16 | 35.91 | 4,110,868 | +0.28(+0.79%) |
May 28, 2020 | 36.24 | 36.24 | 35.52 | 35.63 | 4,742,974 | +0.00(+0.00%) |
May 27, 2020 | 34.46 | 35.63 | 34.46 | 35.63 | 4,583,251 | +1.71(+5.04%) |
May 26, 2020 | 33.17 | 34.13 | 33.16 | 33.92 | 2,978,276 | +1.60(+4.95%) |
May 22, 2020 | 32.02 | 32.35 | 31.80 | 32.32 | 1,910,787 | +0.24(+0.74%) |
May 21, 2020 | 32.07 | 32.27 | 31.88 | 32.09 | 1,989,206 | -0.21(-0.65%) |
May 20, 2020 | 32.13 | 32.38 | 31.99 | 32.30 | 2,140,222 | +0.48(+1.52%) |
May 19, 2020 | 32.37 | 32.38 | 31.76 | 31.81 | 2,140,703 | -0.57(-1.75%) |
May 18, 2020 | 31.84 | 32.55 | 31.82 | 32.38 | 2,874,590 | +1.52(+4.92%) |
May 15, 2020 | 30.75 | 31.45 | 30.67 | 30.86 | 6,860,343 | -0.04(-0.12%) |
May 14, 2020 | 30.23 | 30.95 | 29.85 | 30.89 | 2,707,499 | +0.29(+0.95%) |
May 13, 2020 | 31.20 | 31.47 | 30.42 | 30.61 | 3,194,090 | -0.81(-2.59%) |
May 12, 2020 | 32.44 | 32.59 | 31.35 | 31.42 | 2,567,331 | -0.62(-1.95%) |
May 11, 2020 | 32.56 | 32.63 | 31.72 | 32.04 | 2,862,181 | -0.87(-2.64%) |
May 08, 2020 | 32.02 | 33.00 | 31.88 | 32.91 | 3,195,987 | +1.47(+4.69%) |
May 07, 2020 | 31.56 | 31.85 | 31.37 | 31.44 | 3,277,951 | +0.33(+1.05%) |
May 06, 2020 | 31.73 | 31.93 | 31.03 | 31.11 | 3,244,595 | -0.51(-1.60%) |
May 05, 2020 | 31.79 | 32.16 | 31.58 | 31.62 | 2,900,652 | +0.18(+0.58%) |
May 04, 2020 | 31.45 | 31.62 | 31.07 | 31.44 | 2,797,940 | -0.33(-1.03%) |
May 01, 2020 | 33.16 | 33.40 | 31.60 | 31.76 | 3,066,069 | -1.83(-5.44%) |
Apr 30, 2020 | 34.73 | 35.01 | 33.51 | 33.59 | 5,054,373 | -1.15(-3.31%) |
Apr 29, 2020 | 34.28 | 34.91 | 34.04 | 34.74 | 4,285,064 | +1.12(+3.34%) |
Apr 28, 2020 | 33.62 | 33.74 | 32.84 | 33.62 | 2,938,767 | +0.57(+1.72%) |
Apr 27, 2020 | 32.44 | 33.20 | 32.39 | 33.05 | 2,107,465 | +0.50(+1.53%) |
Apr 24, 2020 | 32.63 | 32.70 | 31.98 | 32.55 | 2,481,934 | +0.23(+0.70%) |
Apr 23, 2020 | 32.19 | 32.74 | 32.08 | 32.32 | 2,672,941 | +0.31(+0.96%) |
Apr 22, 2020 | 32.12 | 32.30 | 31.44 | 32.02 | 3,463,839 | +0.36(+1.14%) |
Apr 21, 2020 | 32.34 | 32.36 | 31.53 | 31.65 | 3,213,759 | -1.21(-3.69%) |
Apr 20, 2020 | 33.07 | 33.91 | 32.84 | 32.87 | 2,861,905 | -0.77(-2.29%) |
Apr 17, 2020 | 33.19 | 33.78 | 32.84 | 33.64 | 4,279,117 | +1.38(+4.29%) |
Apr 16, 2020 | 32.22 | 32.47 | 31.37 | 32.25 | 3,025,855 | +0.15(+0.48%) |
Apr 15, 2020 | 32.78 | 33.01 | 31.86 | 32.10 | 2,975,523 | -1.58(-4.70%) |
Apr 14, 2020 | 33.34 | 33.93 | 32.96 | 33.68 | 3,809,655 | +1.06(+3.24%) |
Apr 13, 2020 | 33.70 | 33.83 | 32.24 | 32.62 | 3,509,677 | -1.37(-4.02%) |
Apr 09, 2020 | 33.27 | 34.22 | 33.16 | 33.99 | 4,730,901 | +0.99(+3.02%) |
Apr 08, 2020 | 32.77 | 33.32 | 32.35 | 32.99 | 2,831,149 | +0.45(+1.39%) |
Apr 07, 2020 | 33.29 | 33.99 | 32.43 | 32.54 | 3,516,940 | +0.18(+0.56%) |
Apr 06, 2020 | 32.41 | 32.57 | 31.89 | 32.36 | 5,776,803 | +1.02(+3.26%) |
Apr 03, 2020 | 30.61 | 31.46 | 30.61 | 31.34 | 2,854,772 | +0.29(+0.93%) |
Apr 02, 2020 | 30.50 | 31.84 | 30.33 | 31.05 | 3,342,210 | +0.42(+1.36%) |
Apr 01, 2020 | 30.48 | 31.63 | 30.31 | 30.63 | 3,865,797 | -1.18(-3.72%) |
Mar 31, 2020 | 32.43 | 32.99 | 31.41 | 31.82 | 4,292,642 | -0.59(-1.81%) |
Mar 30, 2020 | 30.55 | 32.56 | 30.10 | 32.41 | 3,555,139 | +2.11(+6.96%) |
Mar 27, 2020 | 30.30 | 31.14 | 29.98 | 30.30 | 3,624,109 | -0.87(-2.79%) |
Mar 26, 2020 | 29.95 | 31.46 | 29.69 | 31.17 | 3,932,964 | +1.59(+5.38%) |
Mar 25, 2020 | 29.29 | 30.78 | 28.83 | 29.57 | 4,335,946 | +0.34(+1.18%) |
Mar 24, 2020 | 27.90 | 29.38 | 27.58 | 29.23 | 5,861,577 | +2.72(+10.27%) |
Mar 23, 2020 | 27.33 | 28.04 | 26.16 | 26.51 | 5,385,118 | -1.18(-4.25%) |
Mar 20, 2020 | 30.65 | 30.65 | 27.52 | 27.68 | 5,539,268 | -2.58(-8.52%) |
Mar 19, 2020 | 29.77 | 31.65 | 28.58 | 30.26 | 3,852,102 | +0.40(+1.33%) |
Mar 18, 2020 | 29.96 | 30.14 | 28.09 | 29.86 | 4,944,147 | -2.03(-6.35%) |
Mar 17, 2020 | 30.32 | 31.91 | 29.94 | 31.89 | 4,937,090 | +2.33(+7.89%) |
Mar 16, 2020 | 28.13 | 31.28 | 28.05 | 29.56 | 6,285,312 | -1.77(-5.66%) |
Mar 13, 2020 | 29.85 | 31.37 | 28.34 | 31.33 | 6,895,614 | +2.80(+9.83%) |
Mar 12, 2020 | 29.82 | 30.53 | 28.45 | 28.53 | 8,041,343 | -3.19(-10.07%) |
Mar 11, 2020 | 32.30 | 32.86 | 31.27 | 31.72 | 5,520,981 | -1.85(-5.52%) |
Mar 10, 2020 | 32.98 | 33.60 | 31.35 | 33.57 | 8,234,362 | +1.65(+5.16%) |
Mar 09, 2020 | 32.10 | 33.95 | 31.64 | 31.93 | 7,460,038 | -2.12(-6.22%) |
Mar 06, 2020 | 33.42 | 34.47 | 33.37 | 34.04 | 4,479,247 | -0.62(-1.80%) |
Mar 05, 2020 | 34.71 | 35.14 | 34.38 | 34.67 | 3,149,400 | -0.94(-2.64%) |
Mar 04, 2020 | 35.06 | 35.62 | 34.67 | 35.61 | 3,285,293 | +1.18(+3.44%) |
Mar 03, 2020 | 34.88 | 35.81 | 34.22 | 34.42 | 5,403,100 | -0.71(-2.01%) |
Mar 02, 2020 | 34.54 | 35.13 | 33.98 | 35.13 | 5,339,654 | +1.08(+3.16%) |
Feb 28, 2020 | 33.13 | 34.05 | 32.36 | 34.05 | 8,908,406 | +0.03(+0.08%) |
Feb 27, 2020 | 35.50 | 35.55 | 34.00 | 34.02 | 4,949,123 | -2.03(-5.64%) |
Feb 26, 2020 | 36.77 | 37.19 | 36.05 | 36.06 | 5,806,743 | -0.51(-1.39%) |
Feb 25, 2020 | 38.79 | 38.84 | 36.53 | 36.57 | 3,720,454 | -2.16(-5.58%) |
Feb 24, 2020 | 38.67 | 38.90 | 38.44 | 38.73 | 3,329,189 | -0.98(-2.46%) |
Feb 21, 2020 | 39.88 | 39.93 | 39.41 | 39.70 | 2,925,425 | -0.30(-0.75%) |
Feb 20, 2020 | 39.57 | 40.09 | 39.50 | 40.00 | 2,157,228 | +0.24(+0.59%) |
Feb 19, 2020 | 40.25 | 40.27 | 39.69 | 39.77 | 2,495,559 | -0.43(-1.08%) |
Feb 18, 2020 | 40.23 | 40.38 | 39.94 | 40.20 | 2,777,571 | -0.29(-0.71%) |
Feb 14, 2020 | 40.77 | 40.84 | 40.35 | 40.49 | 2,778,701 | -0.45(-1.10%) |
Feb 13, 2020 | 41.08 | 41.27 | 40.72 | 40.94 | 2,562,369 | -0.31(-0.75%) |
Feb 12, 2020 | 41.56 | 41.76 | 41.23 | 41.25 | 2,521,311 | -0.14(-0.33%) |
Feb 11, 2020 | 41.19 | 41.74 | 41.04 | 41.39 | 2,451,807 | +0.39(+0.96%) |
Feb 10, 2020 | 40.92 | 41.16 | 40.70 | 40.99 | 1,889,268 | -0.03(-0.07%) |
Feb 07, 2020 | 41.04 | 41.28 | 40.87 | 41.02 | 2,551,162 | -0.24(-0.59%) |
Feb 06, 2020 | 41.45 | 41.57 | 41.22 | 41.26 | 2,660,405 | -0.08(-0.20%) |
Feb 05, 2020 | 41.08 | 41.40 | 41.00 | 41.34 | 3,386,121 | +0.63(+1.54%) |
Feb 04, 2020 | 40.83 | 41.00 | 40.62 | 40.71 | 2,861,051 | +0.37(+0.91%) |
Feb 03, 2020 | 40.35 | 40.62 | 40.06 | 40.35 | 4,390,048 | +0.18(+0.45%) |
Jan 31, 2020 | 40.81 | 40.94 | 39.98 | 40.17 | 9,358,830 | -0.93(-2.27%) |
Jan 30, 2020 | 40.94 | 41.28 | 40.18 | 41.10 | 6,640,444 | +1.90(+4.85%) |
Jan 29, 2020 | 39.54 | 39.57 | 39.18 | 39.20 | 3,119,740 | -0.22(-0.55%) |
Jan 28, 2020 | 39.21 | 39.57 | 39.06 | 39.41 | 2,472,925 | +0.35(+0.90%) |
Jan 27, 2020 | 39.27 | 39.39 | 38.92 | 39.06 | 3,029,465 | -0.69(-1.74%) |
Jan 24, 2020 | 40.43 | 40.43 | 39.47 | 39.75 | 2,417,324 | -0.60(-1.49%) |
Jan 23, 2020 | 40.15 | 40.42 | 39.94 | 40.35 | 1,626,877 | +0.04(+0.09%) |
Jan 22, 2020 | 40.60 | 40.66 | 40.28 | 40.32 | 2,341,753 | -0.17(-0.42%) |
Jan 21, 2020 | 40.47 | 40.73 | 40.26 | 40.49 | 2,968,066 | -0.12(-0.29%) |
Jan 17, 2020 | 40.74 | 40.87 | 40.48 | 40.61 | 3,055,198 | -0.08(-0.20%) |
Jan 16, 2020 | 40.07 | 40.79 | 40.01 | 40.69 | 2,880,635 | +0.85(+2.14%) |
Jan 15, 2020 | 39.80 | 40.24 | 39.49 | 39.83 | 2,882,540 | -0.10(-0.25%) |
Jan 14, 2020 | 39.94 | 40.06 | 39.56 | 39.93 | 5,347,351 | +0.07(+0.18%) |
Jan 13, 2020 | 39.52 | 39.91 | 39.47 | 39.86 | 3,530,117 | +0.42(+1.07%) |
Jan 10, 2020 | 39.82 | 39.90 | 39.30 | 39.44 | 2,575,678 | -0.18(-0.45%) |
Jan 09, 2020 | 39.78 | 39.78 | 38.61 | 39.62 | 4,546,880 | -0.41(-1.03%) |
Jan 08, 2020 | 40.48 | 40.59 | 39.82 | 40.03 | 3,729,143 | -0.45(-1.11%) |
Jan 07, 2020 | 40.89 | 41.00 | 40.47 | 40.48 | 2,564,510 | -0.49(-1.20%) |
Jan 06, 2020 | 41.09 | 41.14 | 40.67 | 40.97 | 3,155,641 | -0.32(-0.78%) |
Jan 03, 2020 | 41.18 | 41.45 | 41.03 | 41.30 | 2,517,842 | -0.08(-0.20%) |