Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 91.78 | 93.48 | 83.49 | 88.01 | 11,844,600 | +5.04(+6.07%) |
Jan 28, 2021 | 86.74 | 99.24 | 78.11 | 82.97 | 31,212,296 | -8.26(-9.05%) |
Jan 27, 2021 | 89.89 | 93.48 | 85.28 | 91.23 | 32,671,994 | +9.80(+12.03%) |
Jan 26, 2021 | 77.30 | 81.65 | 76.52 | 81.43 | 9,694,151 | +5.25(+6.89%) |
Jan 25, 2021 | 76.31 | 82.51 | 74.68 | 76.18 | 10,695,492 | +1.31(+1.75%) |
Jan 22, 2021 | 72.66 | 74.97 | 72.45 | 74.87 | 3,742,400 | +1.70(+2.32%) |
Jan 21, 2021 | 72.76 | 73.52 | 72.47 | 73.17 | 2,692,951 | +0.58(+0.80%) |
Jan 20, 2021 | 72.45 | 72.95 | 72.02 | 72.59 | 2,135,446 | +0.26(+0.36%) |
Jan 19, 2021 | 72.80 | 73.05 | 71.66 | 72.33 | 2,239,627 | +0.35(+0.49%) |
Jan 15, 2021 | 73.05 | 73.10 | 71.26 | 71.98 | 4,029,700 | -1.74(-2.36%) |
Jan 14, 2021 | 71.83 | 74.10 | 71.83 | 73.72 | 5,205,580 | +2.21(+3.09%) |
Jan 13, 2021 | 71.50 | 72.22 | 70.68 | 71.51 | 2,518,575 | -0.30(-0.42%) |
Jan 12, 2021 | 69.82 | 71.81 | 69.82 | 71.81 | 3,694,760 | +2.20(+3.16%) |
Jan 11, 2021 | 67.60 | 69.70 | 67.47 | 69.61 | 2,804,756 | +1.45(+2.13%) |
Jan 08, 2021 | 68.48 | 68.90 | 67.32 | 68.16 | 2,308,900 | +0.05(+0.07%) |
Jan 07, 2021 | 68.10 | 68.65 | 67.90 | 68.11 | 1,949,848 | +0.48(+0.71%) |
Jan 06, 2021 | 65.12 | 68.16 | 65.12 | 67.63 | 5,117,880 | +2.67(+4.11%) |
Jan 05, 2021 | 63.36 | 65.19 | 63.26 | 64.96 | 2,277,991 | +1.42(+2.23%) |
Jan 04, 2021 | 64.49 | 64.68 | 62.86 | 63.54 | 3,460,385 | -0.78(-1.21%) |
Dec 31, 2020 | 64.32 | 64.32 | 64.32 | 1,904,889 | -0.59(-0.91%) | |
Dec 30, 2020 | 64.47 | 65.34 | 64.45 | 64.91 | 1,904,889 | +0.64(+1.00%) |
Dec 29, 2020 | 65.32 | 65.32 | 63.58 | 64.27 | 3,138,238 | -0.82(-1.26%) |
Dec 28, 2020 | 65.37 | 65.59 | 64.82 | 65.09 | 3,153,513 | +0.33(+0.51%) |
Dec 24, 2020 | 64.93 | 65.12 | 64.30 | 64.76 | 918,800 | -0.01(-0.02%) |
Dec 23, 2020 | 64.60 | 65.04 | 64.36 | 64.77 | 2,346,238 | +0.46(+0.72%) |
Dec 22, 2020 | 64.00 | 64.47 | 63.65 | 64.31 | 2,313,323 | +0.96(+1.52%) |
Dec 21, 2020 | 62.17 | 63.44 | 61.91 | 63.35 | 1,935,033 | +0.00(+0.00%) |
Dec 18, 2020 | 63.89 | 64.09 | 63.03 | 63.35 | 2,645,100 | -0.22(-0.35%) |
Dec 17, 2020 | 62.76 | 63.58 | 62.70 | 63.57 | 2,083,637 | +1.17(+1.88%) |
Dec 16, 2020 | 62.27 | 62.65 | 61.85 | 62.40 | 2,323,406 | +0.18(+0.29%) |
Dec 15, 2020 | 60.96 | 62.22 | 60.95 | 62.22 | 2,783,612 | +1.60(+2.64%) |
Dec 14, 2020 | 61.87 | 61.95 | 60.56 | 60.62 | 4,844,458 | -0.64(-1.04%) |
Dec 11, 2020 | 61.64 | 62.10 | 60.70 | 61.26 | 1,950,700 | -0.68(-1.10%) |
Dec 10, 2020 | 61.44 | 62.17 | 61.04 | 61.94 | 1,893,572 | -0.06(-0.10%) |
Dec 09, 2020 | 62.38 | 62.74 | 61.23 | 62.00 | 2,427,277 | -0.32(-0.51%) |
Dec 08, 2020 | 61.97 | 62.61 | 61.81 | 62.32 | 2,319,843 | +0.42(+0.68%) |
Dec 07, 2020 | 62.18 | 62.32 | 61.63 | 61.90 | 1,563,057 | -0.31(-0.50%) |
Dec 04, 2020 | 61.55 | 62.21 | 61.19 | 62.21 | 2,325,700 | +0.74(+1.20%) |
Dec 03, 2020 | 61.00 | 61.97 | 60.93 | 61.47 | 2,968,678 | +0.61(+1.00%) |
Dec 02, 2020 | 60.35 | 60.89 | 59.79 | 60.86 | 2,278,038 | +0.05(+0.08%) |
Dec 01, 2020 | 60.94 | 61.10 | 60.18 | 60.81 | 3,477,877 | +0.73(+1.22%) |
Nov 30, 2020 | 61.30 | 61.40 | 59.24 | 60.08 | 5,939,957 | -1.13(-1.85%) |
Nov 27, 2020 | 61.04 | 61.33 | 60.81 | 61.21 | 2,041,200 | +0.52(+0.86%) |
Nov 25, 2020 | 60.45 | 60.99 | 60.05 | 60.69 | 5,027,200 | -0.10(-0.16%) |
Nov 24, 2020 | 60.50 | 60.90 | 59.78 | 60.79 | 4,120,955 | +1.07(+1.79%) |
Nov 23, 2020 | 58.01 | 59.94 | 58.01 | 59.72 | 4,166,395 | +2.15(+3.73%) |
Nov 20, 2020 | 57.83 | 58.13 | 57.35 | 57.57 | 7,072,400 | -0.06(-0.10%) |
Nov 19, 2020 | 56.32 | 57.68 | 56.30 | 57.63 | 3,995,154 | +1.29(+2.29%) |
Nov 18, 2020 | 56.49 | 57.44 | 56.33 | 56.34 | 3,724,407 | +0.06(+0.11%) |
Nov 17, 2020 | 55.47 | 56.50 | 55.09 | 56.28 | 2,807,035 | +0.23(+0.41%) |
Nov 16, 2020 | 55.38 | 56.08 | 54.87 | 56.05 | 2,973,323 | +1.46(+2.67%) |
Nov 13, 2020 | 53.94 | 54.77 | 53.94 | 54.59 | 2,460,300 | +1.09(+2.04%) |
Nov 12, 2020 | 54.47 | 54.61 | 53.12 | 53.50 | 3,079,899 | -1.20(-2.19%) |
Nov 11, 2020 | 55.08 | 55.08 | 54.29 | 54.70 | 3,144,518 | +0.03(+0.05%) |
Nov 10, 2020 | 54.63 | 55.04 | 53.74 | 54.67 | 3,167,535 | +0.31(+0.57%) |
Nov 09, 2020 | 56.38 | 56.56 | 54.33 | 54.36 | 7,555,778 | +0.66(+1.23%) |
Nov 06, 2020 | 53.97 | 54.22 | 53.52 | 53.70 | 2,348,600 | -0.27(-0.50%) |
Nov 05, 2020 | 52.97 | 54.24 | 52.97 | 53.97 | 2,958,387 | +1.64(+3.13%) |
Nov 04, 2020 | 52.58 | 52.90 | 51.98 | 52.33 | 4,547,418 | -0.13(-0.25%) |
Nov 03, 2020 | 51.26 | 52.72 | 51.07 | 52.46 | 3,340,246 | +1.79(+3.53%) |
Nov 02, 2020 | 50.51 | 50.81 | 50.01 | 50.67 | 2,547,631 | +0.83(+1.67%) |
Oct 30, 2020 | 50.99 | 51.34 | 49.39 | 49.84 | 3,766,500 | -1.38(-2.69%) |
Oct 29, 2020 | 51.54 | 51.73 | 50.95 | 51.22 | 3,624,490 | -0.34(-0.66%) |
Oct 28, 2020 | 51.86 | 52.33 | 51.47 | 51.56 | 4,225,490 | -1.28(-2.42%) |
Oct 27, 2020 | 53.13 | 53.30 | 52.77 | 52.84 | 1,864,161 | -0.21(-0.40%) |
Oct 26, 2020 | 53.73 | 54.02 | 52.14 | 53.05 | 4,963,824 | -1.39(-2.55%) |
Oct 23, 2020 | 54.22 | 54.44 | 53.62 | 54.44 | 2,988,600 | +0.49(+0.91%) |
Oct 22, 2020 | 53.47 | 54.19 | 52.78 | 53.95 | 3,875,753 | +0.51(+0.95%) |
Oct 21, 2020 | 53.90 | 54.22 | 53.19 | 53.44 | 3,944,321 | -0.35(-0.65%) |
Oct 20, 2020 | 54.01 | 54.52 | 53.72 | 53.79 | 4,491,284 | +0.11(+0.20%) |
Oct 19, 2020 | 54.62 | 55.12 | 53.55 | 53.68 | 3,446,035 | -0.60(-1.11%) |
Oct 16, 2020 | 55.15 | 55.26 | 54.28 | 54.28 | 2,476,100 | -0.60(-1.09%) |
Oct 15, 2020 | 53.52 | 55.05 | 53.27 | 54.88 | 2,463,633 | +0.81(+1.50%) |
Oct 14, 2020 | 54.81 | 55.11 | 53.86 | 54.07 | 2,362,268 | -0.45(-0.83%) |
Oct 13, 2020 | 53.85 | 54.71 | 53.71 | 54.52 | 2,687,620 | +0.47(+0.87%) |
Oct 12, 2020 | 54.26 | 54.56 | 54.02 | 54.05 | 1,846,606 | +0.01(+0.02%) |
Oct 09, 2020 | 54.32 | 54.61 | 53.95 | 54.04 | 3,232,400 | +0.03(+0.06%) |
Oct 08, 2020 | 53.52 | 54.02 | 53.02 | 54.01 | 2,112,046 | +0.83(+1.56%) |
Oct 07, 2020 | 52.50 | 53.34 | 52.48 | 53.18 | 3,259,733 | +1.42(+2.74%) |
Oct 06, 2020 | 53.06 | 53.33 | 51.54 | 51.76 | 5,962,069 | -1.01(-1.91%) |
Oct 05, 2020 | 51.63 | 52.83 | 51.63 | 52.77 | 5,012,070 | +1.48(+2.89%) |
Oct 02, 2020 | 49.84 | 51.45 | 49.66 | 51.29 | 4,808,200 | +0.28(+0.55%) |
Oct 01, 2020 | 49.96 | 51.08 | 49.91 | 51.01 | 5,284,890 | +1.35(+2.72%) |
Sep 30, 2020 | 49.50 | 50.19 | 49.29 | 49.66 | 2,996,392 | +0.35(+0.71%) |
Sep 29, 2020 | 50.04 | 50.07 | 49.08 | 49.31 | 2,167,710 | -0.77(-1.54%) |
Sep 28, 2020 | 49.52 | 50.15 | 49.48 | 50.08 | 3,660,584 | +1.20(+2.45%) |
Sep 25, 2020 | 48.37 | 49.08 | 48.28 | 48.88 | 2,450,000 | +0.35(+0.72%) |
Sep 24, 2020 | 49.05 | 49.36 | 48.02 | 48.53 | 8,666,749 | -0.75(-1.52%) |
Sep 23, 2020 | 50.66 | 51.19 | 49.22 | 49.28 | 4,624,682 | -1.34(-2.65%) |
Sep 22, 2020 | 49.91 | 50.67 | 49.59 | 50.62 | 3,932,050 | +1.33(+2.70%) |
Sep 21, 2020 | 49.30 | 49.52 | 48.43 | 49.29 | 6,072,450 | -1.12(-2.22%) |
Sep 18, 2020 | 50.77 | 50.99 | 49.74 | 50.41 | 5,265,200 | -0.15(-0.30%) |
Sep 17, 2020 | 50.19 | 50.87 | 50.01 | 50.56 | 3,522,880 | -0.49(-0.96%) |
Sep 16, 2020 | 51.12 | 51.72 | 50.86 | 51.05 | 2,989,453 | +0.24(+0.47%) |
Sep 15, 2020 | 51.39 | 51.50 | 50.70 | 50.81 | 2,594,978 | -0.13(-0.26%) |
Sep 14, 2020 | 50.42 | 51.04 | 50.23 | 50.94 | 2,636,845 | +1.17(+2.35%) |
Sep 11, 2020 | 50.79 | 50.84 | 49.43 | 49.77 | 4,672,700 | -0.67(-1.33%) |
Sep 10, 2020 | 51.49 | 52.22 | 50.40 | 50.44 | 3,211,484 | -0.61(-1.19%) |
Sep 09, 2020 | 50.62 | 51.26 | 50.40 | 51.05 | 2,159,672 | +0.87(+1.73%) |
Sep 08, 2020 | 50.27 | 51.10 | 49.89 | 50.18 | 4,381,202 | -0.74(-1.45%) |
Sep 04, 2020 | 51.85 | 51.86 | 49.39 | 50.92 | 5,152,400 | -0.48(-0.93%) |
Sep 03, 2020 | 52.93 | 53.13 | 51.05 | 51.40 | 5,466,146 | -1.87(-3.51%) |
Sep 02, 2020 | 53.38 | 53.66 | 52.37 | 53.27 | 4,261,559 | +0.30(+0.57%) |
Sep 01, 2020 | 51.75 | 52.99 | 51.51 | 52.97 | 2,833,443 | +1.18(+2.28%) |
Aug 31, 2020 | 52.42 | 52.51 | 51.38 | 51.79 | 3,695,057 | -0.77(-1.46%) |
Aug 28, 2020 | 52.89 | 53.18 | 52.32 | 52.56 | 3,116,200 | +0.06(+0.11%) |
Aug 27, 2020 | 53.17 | 53.45 | 52.21 | 52.50 | 3,408,596 | -0.38(-0.72%) |
Aug 26, 2020 | 52.77 | 53.23 | 52.63 | 52.88 | 2,930,187 | +0.23(+0.44%) |
Aug 25, 2020 | 52.72 | 52.72 | 52.05 | 52.65 | 3,082,328 | -0.23(-0.43%) |
Aug 24, 2020 | 52.38 | 52.88 | 52.05 | 52.88 | 3,964,008 | +0.92(+1.77%) |
Aug 21, 2020 | 51.72 | 52.18 | 51.63 | 51.96 | 2,481,400 | +0.19(+0.37%) |
Aug 20, 2020 | 52.06 | 52.25 | 51.74 | 51.77 | 3,796,663 | -0.61(-1.16%) |
Aug 19, 2020 | 52.25 | 52.80 | 52.18 | 52.38 | 2,920,839 | +0.08(+0.15%) |
Aug 18, 2020 | 52.61 | 52.61 | 51.74 | 52.30 | 3,996,126 | -0.41(-0.78%) |
Aug 17, 2020 | 51.91 | 52.79 | 51.84 | 52.71 | 2,932,305 | +1.16(+2.25%) |
Aug 14, 2020 | 51.14 | 51.68 | 50.90 | 51.55 | 2,553,000 | +0.32(+0.62%) |
Aug 13, 2020 | 50.99 | 51.70 | 50.84 | 51.23 | 3,534,644 | +0.17(+0.33%) |
Aug 12, 2020 | 51.06 | 51.23 | 50.70 | 51.06 | 2,824,706 | +0.40(+0.79%) |
Aug 11, 2020 | 51.48 | 51.77 | 50.57 | 50.66 | 4,514,228 | -0.33(-0.65%) |
Aug 10, 2020 | 50.96 | 51.43 | 50.67 | 50.99 | 4,399,200 | +0.27(+0.53%) |
Aug 07, 2020 | 49.85 | 50.85 | 49.78 | 50.72 | 4,206,700 | +1.05(+2.11%) |
Aug 06, 2020 | 50.08 | 50.20 | 49.44 | 49.67 | 2,564,196 | -0.53(-1.06%) |
Aug 05, 2020 | 49.34 | 50.24 | 49.25 | 50.20 | 3,499,524 | +1.19(+2.43%) |
Aug 04, 2020 | 48.19 | 49.01 | 48.09 | 49.01 | 2,803,443 | +0.76(+1.58%) |
Aug 03, 2020 | 47.58 | 48.38 | 47.46 | 48.25 | 2,695,510 | +0.92(+1.94%) |
Jul 31, 2020 | 47.70 | 47.96 | 46.72 | 47.33 | 3,524,300 | -0.32(-0.67%) |
Jul 30, 2020 | 47.59 | 47.86 | 46.94 | 47.65 | 3,829,228 | -0.19(-0.40%) |
Jul 29, 2020 | 46.93 | 47.94 | 46.88 | 47.84 | 3,374,903 | +1.32(+2.84%) |
Jul 28, 2020 | 46.47 | 47.09 | 46.45 | 46.52 | 2,235,961 | -0.15(-0.32%) |
Jul 27, 2020 | 46.43 | 46.73 | 45.89 | 46.67 | 2,442,988 | +0.51(+1.10%) |
Jul 24, 2020 | 46.30 | 46.68 | 46.11 | 46.16 | 3,680,800 | -0.49(-1.05%) |
Jul 23, 2020 | 46.85 | 47.51 | 46.13 | 46.65 | 3,958,049 | -0.20(-0.43%) |
Jul 22, 2020 | 46.13 | 46.85 | 46.05 | 46.85 | 2,714,104 | +0.71(+1.54%) |
Jul 21, 2020 | 45.46 | 46.39 | 45.40 | 46.14 | 4,363,958 | +1.15(+2.56%) |
Jul 20, 2020 | 45.25 | 45.26 | 44.39 | 44.99 | 3,213,220 | -0.29(-0.64%) |
Jul 17, 2020 | 45.86 | 45.86 | 45.08 | 45.28 | 2,806,700 | -0.42(-0.92%) |
Jul 16, 2020 | 44.99 | 45.74 | 44.81 | 45.70 | 4,292,924 | +0.31(+0.68%) |
Jul 15, 2020 | 45.01 | 45.55 | 44.38 | 45.39 | 6,593,388 | +1.43(+3.25%) |
Jul 14, 2020 | 42.87 | 43.96 | 42.55 | 43.96 | 2,731,173 | +0.86(+2.00%) |
Jul 13, 2020 | 44.47 | 44.73 | 43.01 | 43.10 | 4,493,633 | -0.98(-2.22%) |
Jul 10, 2020 | 43.54 | 44.13 | 43.17 | 44.08 | 3,485,600 | +0.59(+1.36%) |
Jul 09, 2020 | 44.40 | 44.40 | 42.85 | 43.49 | 3,854,221 | -0.83(-1.87%) |
Jul 08, 2020 | 43.82 | 44.32 | 43.45 | 44.32 | 3,014,476 | +0.54(+1.23%) |
Jul 07, 2020 | 43.87 | 44.20 | 43.61 | 43.78 | 3,348,909 | -0.43(-0.97%) |
Jul 06, 2020 | 44.35 | 44.65 | 43.94 | 44.21 | 3,012,022 | +0.77(+1.77%) |
Jul 02, 2020 | 43.85 | 44.16 | 43.12 | 43.44 | 3,507,400 | +0.38(+0.88%) |
Jul 01, 2020 | 42.94 | 43.53 | 42.70 | 43.06 | 3,576,350 | +0.18(+0.42%) |
Jun 30, 2020 | 42.67 | 43.01 | 42.38 | 42.88 | 4,019,052 | +0.17(+0.40%) |
Jun 29, 2020 | 41.58 | 42.85 | 41.15 | 42.71 | 3,547,652 | +1.47(+3.56%) |
Jun 26, 2020 | 41.94 | 42.49 | 41.23 | 41.24 | 6,697,000 | -0.55(-1.32%) |
Jun 25, 2020 | 41.45 | 41.89 | 41.02 | 41.79 | 4,336,767 | +0.21(+0.51%) |
Jun 24, 2020 | 42.56 | 42.88 | 41.05 | 41.58 | 7,331,974 | -1.52(-3.53%) |
Jun 23, 2020 | 43.58 | 43.64 | 42.77 | 43.10 | 2,357,971 | +0.05(+0.12%) |
Jun 22, 2020 | 42.05 | 43.23 | 41.81 | 43.05 | 5,514,830 | +0.85(+2.01%) |
Jun 19, 2020 | 43.21 | 43.25 | 41.86 | 42.20 | 7,004,500 | -0.47(-1.10%) |
Jun 18, 2020 | 42.39 | 43.08 | 42.16 | 42.67 | 2,209,745 | -0.08(-0.19%) |
Jun 17, 2020 | 43.16 | 43.21 | 42.51 | 42.75 | 4,467,559 | -0.31(-0.72%) |
Jun 16, 2020 | 43.97 | 43.98 | 42.03 | 43.06 | 6,468,890 | +1.23(+2.94%) |
Jun 15, 2020 | 40.19 | 42.09 | 39.97 | 41.83 | 5,760,287 | +0.54(+1.31%) |
Jun 12, 2020 | 42.35 | 42.43 | 40.18 | 41.29 | 7,504,700 | +0.45(+1.10%) |
Jun 11, 2020 | 41.71 | 42.09 | 40.50 | 40.84 | 8,464,546 | -2.36(-5.46%) |
Jun 10, 2020 | 44.20 | 44.38 | 43.14 | 43.20 | 5,895,629 | -1.03(-2.33%) |
Jun 09, 2020 | 44.64 | 44.82 | 43.85 | 44.23 | 7,829,337 | -1.12(-2.47%) |
Jun 08, 2020 | 45.12 | 45.42 | 44.83 | 45.35 | 4,901,119 | +1.00(+2.25%) |
Jun 05, 2020 | 44.84 | 45.11 | 44.18 | 44.35 | 3,879,200 | +1.03(+2.38%) |
Jun 04, 2020 | 43.05 | 43.77 | 42.95 | 43.32 | 5,712,910 | +0.14(+0.32%) |
Jun 03, 2020 | 42.52 | 43.44 | 42.51 | 43.18 | 5,847,215 | +1.12(+2.66%) |
Jun 02, 2020 | 41.40 | 42.16 | 41.23 | 42.06 | 4,368,574 | +0.96(+2.34%) |
Jun 01, 2020 | 40.70 | 41.46 | 40.61 | 41.10 | 4,728,535 | +0.30(+0.74%) |
May 29, 2020 | 40.58 | 41.03 | 40.25 | 40.80 | 7,341,900 | +0.06(+0.15%) |
May 28, 2020 | 42.11 | 42.11 | 40.53 | 40.74 | 4,905,517 | -0.90(-2.16%) |
May 27, 2020 | 41.09 | 41.70 | 40.02 | 41.64 | 6,158,024 | +1.38(+3.43%) |
May 26, 2020 | 40.34 | 40.72 | 40.21 | 40.26 | 6,627,030 | +1.08(+2.76%) |
May 22, 2020 | 39.02 | 39.23 | 38.66 | 39.18 | 4,383,200 | +0.16(+0.41%) |
May 21, 2020 | 38.33 | 39.27 | 38.18 | 39.02 | 6,565,633 | +0.78(+2.04%) |
May 20, 2020 | 38.80 | 38.86 | 38.03 | 38.24 | 3,977,519 | +0.20(+0.53%) |
May 19, 2020 | 38.60 | 38.96 | 37.95 | 38.04 | 4,134,529 | -0.48(-1.25%) |
May 18, 2020 | 38.45 | 38.82 | 38.20 | 38.52 | 6,015,806 | +1.57(+4.25%) |
May 15, 2020 | 35.91 | 37.21 | 35.71 | 36.95 | 5,720,800 | +0.73(+2.02%) |
May 14, 2020 | 35.46 | 36.27 | 34.69 | 36.22 | 5,350,812 | +0.18(+0.50%) |
May 13, 2020 | 36.91 | 37.11 | 35.38 | 36.04 | 6,793,510 | -0.96(-2.59%) |
May 12, 2020 | 38.14 | 38.32 | 36.95 | 37.00 | 5,053,042 | -0.98(-2.58%) |
May 11, 2020 | 37.85 | 38.24 | 37.38 | 37.98 | 4,374,013 | -0.05(-0.13%) |
May 08, 2020 | 37.08 | 38.15 | 36.88 | 38.03 | 5,572,400 | +1.50(+4.11%) |
May 07, 2020 | 36.73 | 37.13 | 36.43 | 36.53 | 3,327,816 | +0.22(+0.61%) |
May 06, 2020 | 36.47 | 36.75 | 35.98 | 36.31 | 5,450,302 | +0.10(+0.28%) |
May 05, 2020 | 36.58 | 37.15 | 36.12 | 36.21 | 4,667,673 | +0.36(+1.00%) |
May 04, 2020 | 35.10 | 35.91 | 34.73 | 35.85 | 5,046,189 | +0.19(+0.53%) |
May 01, 2020 | 35.77 | 36.13 | 35.03 | 35.66 | 7,308,000 | -1.02(-2.78%) |
Apr 30, 2020 | 37.39 | 37.52 | 36.51 | 36.68 | 7,751,651 | -1.24(-3.27%) |
Apr 29, 2020 | 37.88 | 38.43 | 37.43 | 37.92 | 5,507,152 | +1.10(+2.99%) |
Apr 28, 2020 | 37.33 | 37.68 | 36.19 | 36.82 | 7,894,506 | +0.46(+1.27%) |
Apr 27, 2020 | 34.82 | 36.55 | 34.81 | 36.36 | 8,163,295 | +1.82(+5.27%) |
Apr 24, 2020 | 33.95 | 34.74 | 33.78 | 34.54 | 4,506,000 | +0.96(+2.86%) |
Apr 23, 2020 | 33.26 | 34.05 | 33.16 | 33.58 | 5,068,620 | +0.28(+0.84%) |
Apr 22, 2020 | 33.88 | 33.89 | 33.16 | 33.30 | 5,638,400 | +0.22(+0.67%) |
Apr 21, 2020 | 33.17 | 33.72 | 32.81 | 33.08 | 5,251,209 | -0.90(-2.65%) |
Apr 20, 2020 | 33.87 | 34.57 | 33.66 | 33.98 | 6,840,663 | -0.39(-1.13%) |
Apr 17, 2020 | 34.09 | 34.46 | 33.63 | 34.37 | 5,175,000 | +1.39(+4.21%) |
Apr 16, 2020 | 33.14 | 33.37 | 32.51 | 32.98 | 4,995,034 | -0.09(-0.27%) |
Apr 15, 2020 | 33.17 | 33.40 | 32.66 | 33.07 | 5,829,017 | -1.33(-3.87%) |
Apr 14, 2020 | 34.16 | 34.72 | 33.83 | 34.40 | 4,853,690 | +1.12(+3.37%) |
Apr 13, 2020 | 33.60 | 33.61 | 32.61 | 33.28 | 8,565,527 | -0.27(-0.80%) |
Apr 09, 2020 | 33.14 | 34.40 | 33.09 | 33.55 | 9,256,600 | +1.17(+3.61%) |
Apr 08, 2020 | 31.49 | 32.71 | 31.19 | 32.38 | 10,211,925 | +1.38(+4.45%) |
Apr 07, 2020 | 31.69 | 32.40 | 30.75 | 31.00 | 9,737,931 | +0.79(+2.62%) |
Apr 06, 2020 | 28.33 | 30.31 | 28.33 | 30.21 | 9,989,999 | +3.02(+11.11%) |
Apr 03, 2020 | 27.55 | 27.77 | 26.66 | 27.19 | 6,500,600 | -0.45(-1.63%) |
Apr 02, 2020 | 27.74 | 28.55 | 27.12 | 27.64 | 7,368,470 | -0.39(-1.39%) |
Apr 01, 2020 | 28.65 | 28.97 | 27.82 | 28.03 | 8,301,885 | -1.75(-5.88%) |
Mar 31, 2020 | 29.77 | 30.43 | 29.56 | 29.78 | 5,705,939 | -0.24(-0.80%) |
Mar 30, 2020 | 30.18 | 30.18 | 29.28 | 30.02 | 5,659,920 | -0.01(-0.03%) |
Mar 27, 2020 | 30.34 | 30.79 | 29.73 | 30.03 | 7,728,600 | -1.17(-3.75%) |
Mar 26, 2020 | 30.34 | 31.63 | 30.25 | 31.20 | 7,532,963 | +0.94(+3.11%) |
Mar 25, 2020 | 29.85 | 31.59 | 29.23 | 30.26 | 9,344,203 | +0.52(+1.75%) |
Mar 24, 2020 | 28.71 | 29.83 | 28.40 | 29.74 | 7,669,461 | +2.75(+10.19%) |
Mar 23, 2020 | 27.72 | 27.80 | 26.29 | 26.99 | 5,231,430 | -0.97(-3.47%) |
Mar 20, 2020 | 29.61 | 29.99 | 27.76 | 27.96 | 9,441,200 | -1.31(-4.48%) |
Mar 19, 2020 | 27.82 | 29.80 | 26.95 | 29.27 | 7,602,823 | +1.52(+5.48%) |
Mar 18, 2020 | 28.31 | 29.40 | 26.40 | 27.75 | 6,790,190 | -2.39(-7.93%) |
Mar 17, 2020 | 29.20 | 30.93 | 27.94 | 30.14 | 7,065,681 | +1.48(+5.16%) |
Mar 16, 2020 | 29.31 | 30.53 | 28.53 | 28.66 | 6,643,104 | -4.08(-12.46%) |
Mar 13, 2020 | 32.65 | 32.74 | 30.32 | 32.74 | 8,172,000 | +2.08(+6.78%) |
Mar 12, 2020 | 32.42 | 32.65 | 30.66 | 30.66 | 6,808,386 | -4.31(-12.32%) |
Mar 11, 2020 | 36.76 | 36.97 | 34.69 | 34.97 | 10,756,152 | -2.70(-7.17%) |
Mar 10, 2020 | 38.16 | 38.37 | 36.03 | 37.67 | 8,640,184 | +0.66(+1.78%) |
Mar 09, 2020 | 36.57 | 37.91 | 36.01 | 37.01 | 13,912,906 | -2.12(-5.42%) |
Mar 06, 2020 | 38.65 | 39.61 | 38.27 | 39.13 | 11,267,800 | -0.44(-1.11%) |
Mar 05, 2020 | 40.09 | 40.33 | 39.25 | 39.57 | 7,519,417 | -1.44(-3.51%) |
Mar 04, 2020 | 40.49 | 41.08 | 39.95 | 41.01 | 6,672,357 | +1.02(+2.55%) |
Mar 03, 2020 | 40.91 | 41.82 | 39.50 | 39.99 | 11,493,588 | -0.93(-2.27%) |
Mar 02, 2020 | 40.20 | 40.92 | 39.31 | 40.92 | 7,669,430 | +0.64(+1.59%) |
Feb 28, 2020 | 39.30 | 40.65 | 39.16 | 40.28 | 9,079,700 | -0.26(-0.64%) |
Feb 27, 2020 | 40.77 | 42.14 | 39.80 | 40.54 | 10,635,133 | -1.17(-2.81%) |
Feb 26, 2020 | 43.12 | 43.37 | 41.69 | 41.71 | 9,836,914 | -0.98(-2.30%) |
Feb 25, 2020 | 44.51 | 44.51 | 42.53 | 42.69 | 9,671,381 | -1.48(-3.35%) |
Feb 24, 2020 | 44.24 | 44.63 | 43.82 | 44.17 | 5,865,679 | -1.63(-3.56%) |
Feb 21, 2020 | 45.98 | 46.18 | 45.64 | 45.80 | 5,552,300 | -0.30(-0.65%) |
Feb 20, 2020 | 45.33 | 46.24 | 45.16 | 46.10 | 6,619,531 | +0.99(+2.19%) |
Feb 19, 2020 | 44.97 | 45.33 | 44.67 | 45.11 | 2,561,134 | +0.10(+0.22%) |
Feb 18, 2020 | 44.90 | 45.32 | 44.71 | 45.01 | 4,078,040 | +0.19(+0.42%) |
Feb 14, 2020 | 45.05 | 45.18 | 44.65 | 44.82 | 4,241,900 | -0.11(-0.24%) |
Feb 13, 2020 | 44.92 | 45.09 | 44.67 | 44.93 | 4,280,445 | -0.17(-0.38%) |
Feb 12, 2020 | 44.62 | 45.24 | 44.62 | 45.10 | 4,646,133 | +0.75(+1.69%) |
Feb 11, 2020 | 44.36 | 44.56 | 43.92 | 44.35 | 1,996,667 | +0.34(+0.77%) |
Feb 10, 2020 | 43.85 | 44.27 | 43.82 | 44.01 | 2,142,572 | +0.10(+0.23%) |
Feb 07, 2020 | 44.30 | 44.31 | 43.72 | 43.91 | 2,428,400 | -0.66(-1.48%) |
Feb 06, 2020 | 44.97 | 44.99 | 44.48 | 44.57 | 2,062,317 | -0.25(-0.56%) |
Feb 05, 2020 | 44.25 | 44.93 | 44.21 | 44.82 | 4,791,743 | +0.99(+2.26%) |
Feb 04, 2020 | 44.07 | 44.35 | 43.71 | 43.83 | 5,554,273 | +0.34(+0.78%) |