Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.98 | 34.33 | 33.80 | 34.00 | 18,851,074 | +0.13(+0.37%) |
Mar 30, 2020 | 33.25 | 33.89 | 33.07 | 33.88 | 24,838,404 | +1.18(+3.60%) |
Mar 27, 2020 | 32.84 | 33.23 | 32.62 | 32.70 | 43,589,568 | -2.04(-5.87%) |
Mar 26, 2020 | 33.81 | 34.78 | 33.45 | 34.74 | 37,585,432 | +0.92(+2.73%) |
Mar 25, 2020 | 33.41 | 34.18 | 33.12 | 33.81 | 36,573,460 | +0.51(+1.52%) |
Mar 24, 2020 | 32.95 | 33.32 | 32.64 | 33.31 | 43,545,900 | +2.11(+6.77%) |
Mar 23, 2020 | 31.58 | 31.64 | 30.74 | 31.20 | 41,914,800 | -0.02(-0.06%) |
Mar 20, 2020 | 32.20 | 32.30 | 30.94 | 31.21 | 56,561,664 | +0.58(+1.89%) |
Mar 19, 2020 | 30.43 | 31.31 | 29.99 | 30.63 | 43,461,192 | -0.14(-0.44%) |
Mar 18, 2020 | 30.43 | 31.30 | 30.09 | 30.77 | 61,981,132 | -1.85(-5.67%) |
Mar 17, 2020 | 31.61 | 32.72 | 31.17 | 32.62 | 45,828,048 | +1.90(+6.19%) |
Mar 16, 2020 | 30.69 | 32.19 | 30.48 | 30.72 | 53,215,164 | -3.52(-10.29%) |
Mar 13, 2020 | 34.87 | 34.90 | 32.88 | 34.24 | 73,062,624 | +1.81(+5.59%) |
Mar 12, 2020 | 32.74 | 33.08 | 31.97 | 32.43 | 86,833,824 | -2.72(-7.73%) |
Mar 11, 2020 | 35.41 | 35.61 | 35.03 | 35.14 | 54,583,228 | -1.24(-3.41%) |
Mar 10, 2020 | 36.21 | 36.44 | 35.62 | 36.39 | 51,604,072 | +1.39(+3.96%) |
Mar 09, 2020 | 34.89 | 35.40 | 34.43 | 35.00 | 63,633,896 | -1.47(-4.02%) |
Mar 06, 2020 | 36.47 | 36.61 | 36.12 | 36.47 | 51,582,924 | -0.74(-2.00%) |
Mar 05, 2020 | 37.51 | 37.63 | 37.11 | 37.21 | 45,142,572 | -0.16(-0.44%) |
Mar 04, 2020 | 37.28 | 37.42 | 37.14 | 37.37 | 33,684,312 | +0.40(+1.08%) |
Mar 03, 2020 | 37.12 | 37.67 | 36.76 | 36.97 | 67,175,256 | -0.24(-0.63%) |
Mar 02, 2020 | 36.82 | 37.21 | 36.66 | 37.21 | 53,070,716 | +0.38(+1.03%) |
Feb 28, 2020 | 36.00 | 36.87 | 35.64 | 36.83 | 65,883,916 | +0.23(+0.62%) |
Feb 27, 2020 | 36.99 | 37.12 | 36.42 | 36.60 | 54,830,588 | -0.28(-0.76%) |
Feb 26, 2020 | 37.03 | 37.25 | 36.86 | 36.88 | 50,680,016 | +0.53(+1.45%) |
Feb 25, 2020 | 37.06 | 37.10 | 36.32 | 36.36 | 60,000,772 | -0.35(-0.96%) |
Feb 24, 2020 | 36.53 | 36.98 | 36.49 | 36.71 | 60,386,944 | -1.35(-3.55%) |
Feb 21, 2020 | 38.19 | 38.21 | 37.99 | 38.06 | 40,260,100 | +0.00(+0.00%) |
Feb 20, 2020 | 38.31 | 38.38 | 38.02 | 38.06 | 36,623,408 | -0.41(-1.06%) |
Feb 19, 2020 | 38.53 | 38.56 | 38.41 | 38.47 | 18,372,738 | +0.26(+0.69%) |
Feb 18, 2020 | 38.17 | 38.31 | 38.14 | 38.21 | 20,884,764 | -0.08(-0.21%) |
Feb 14, 2020 | 38.47 | 38.50 | 38.17 | 38.29 | 23,127,324 | -0.04(-0.09%) |
Feb 13, 2020 | 38.34 | 38.50 | 38.26 | 38.32 | 31,954,086 | -0.51(-1.31%) |
Feb 12, 2020 | 38.63 | 38.90 | 38.53 | 38.83 | 25,893,814 | +0.52(+1.35%) |
Feb 11, 2020 | 38.22 | 38.46 | 38.19 | 38.31 | 33,669,776 | +0.72(+1.93%) |
Feb 10, 2020 | 37.40 | 37.62 | 37.40 | 37.59 | 21,918,164 | +0.22(+0.58%) |
Feb 07, 2020 | 37.59 | 37.61 | 37.27 | 37.37 | 29,833,402 | -0.34(-0.89%) |
Feb 06, 2020 | 38.01 | 38.01 | 37.64 | 37.71 | 35,957,676 | +0.25(+0.68%) |
Feb 05, 2020 | 37.91 | 37.93 | 37.38 | 37.45 | 32,500,962 | +0.13(+0.34%) |
Feb 04, 2020 | 37.30 | 37.50 | 37.24 | 37.33 | 45,048,196 | +0.98(+2.69%) |
Feb 03, 2020 | 36.24 | 36.56 | 36.23 | 36.35 | 34,692,536 | +0.35(+0.98%) |
Jan 31, 2020 | 36.16 | 36.19 | 35.80 | 36.00 | 54,463,612 | -0.86(-2.33%) |
Jan 30, 2020 | 36.49 | 36.96 | 36.29 | 36.86 | 58,035,264 | -0.46(-1.24%) |
Jan 29, 2020 | 37.53 | 37.60 | 37.26 | 37.32 | 37,774,440 | +0.23(+0.61%) |
Jan 28, 2020 | 36.87 | 37.22 | 36.68 | 37.09 | 49,723,540 | +0.48(+1.31%) |
Jan 27, 2020 | 36.29 | 37.09 | 36.06 | 36.61 | 110,340,800 | -1.75(-4.56%) |
Jan 24, 2020 | 38.79 | 38.81 | 38.13 | 38.36 | 55,004,688 | -0.51(-1.31%) |
Jan 23, 2020 | 38.51 | 38.97 | 38.35 | 38.87 | 66,980,248 | -0.51(-1.29%) |
Jan 22, 2020 | 39.62 | 39.62 | 39.23 | 39.37 | 47,323,272 | +0.43(+1.12%) |
Jan 21, 2020 | 39.17 | 39.28 | 38.93 | 38.94 | 67,905,008 | -1.92(-4.70%) |
Jan 17, 2020 | 40.80 | 40.86 | 40.68 | 40.86 | 19,940,382 | +0.19(+0.47%) |
Jan 16, 2020 | 40.51 | 40.67 | 40.46 | 40.67 | 20,320,706 | +0.30(+0.74%) |
Jan 15, 2020 | 40.41 | 40.49 | 40.35 | 40.37 | 21,104,638 | -0.23(-0.56%) |
Jan 14, 2020 | 40.52 | 40.65 | 40.44 | 40.60 | 44,207,060 | -0.42(-1.02%) |
Jan 13, 2020 | 40.58 | 41.02 | 40.53 | 41.01 | 33,979,684 | +0.69(+1.71%) |
Jan 10, 2020 | 40.26 | 40.41 | 40.18 | 40.33 | 23,497,716 | +0.13(+0.32%) |
Jan 09, 2020 | 40.17 | 40.23 | 40.07 | 40.20 | 26,550,456 | +0.36(+0.91%) |
Jan 08, 2020 | 39.58 | 40.05 | 39.53 | 39.84 | 30,514,938 | -0.03(-0.07%) |
Jan 07, 2020 | 39.87 | 39.95 | 39.76 | 39.86 | 17,800,128 | -0.10(-0.25%) |
Jan 06, 2020 | 39.78 | 39.97 | 39.76 | 39.96 | 14,007,291 | +0.19(+0.48%) |
Jan 03, 2020 | 39.85 | 40.08 | 39.76 | 39.77 | 23,131,076 | -0.88(-2.16%) |
Jan 02, 2020 | 40.22 | 40.65 | 40.18 | 40.65 | 28,209,954 | +1.13(+2.87%) |
Dec 31, 2019 | 39.47 | 39.58 | 39.31 | 39.52 | 15,069,275 | +0.13(+0.32%) |
Dec 30, 2019 | 39.77 | 39.78 | 39.37 | 39.39 | 14,484,200 | -0.20(-0.50%) |
Dec 27, 2019 | 39.63 | 39.73 | 39.50 | 39.59 | 22,322,612 | +0.14(+0.37%) |
Dec 26, 2019 | 39.22 | 39.47 | 39.18 | 39.45 | 11,760,797 | +0.39(+1.00%) |
Dec 24, 2019 | 39.04 | 39.10 | 38.98 | 39.06 | 5,265,900 | +0.07(+0.19%) |
Dec 23, 2019 | 38.95 | 39.06 | 38.89 | 38.99 | 9,602,475 | -0.04(-0.09%) |
Dec 20, 2019 | 39.00 | 39.14 | 38.98 | 39.02 | 28,842,334 | +0.15(+0.40%) |
Dec 19, 2019 | 38.74 | 38.89 | 38.73 | 38.87 | 12,094,343 | -0.08(-0.21%) |
Dec 18, 2019 | 38.98 | 39.00 | 38.90 | 38.95 | 12,665,001 | +0.11(+0.28%) |
Dec 17, 2019 | 38.75 | 38.93 | 38.70 | 38.84 | 29,946,540 | +0.49(+1.28%) |
Dec 16, 2019 | 38.36 | 38.42 | 38.28 | 38.35 | 29,482,394 | +0.48(+1.26%) |
Dec 13, 2019 | 38.17 | 38.57 | 37.86 | 37.87 | 62,073,596 | -0.16(-0.42%) |
Dec 12, 2019 | 37.32 | 38.08 | 37.30 | 38.03 | 70,047,320 | +0.68(+1.83%) |
Dec 11, 2019 | 37.08 | 37.40 | 37.05 | 37.35 | 43,001,188 | +0.71(+1.94%) |
Dec 10, 2019 | 36.64 | 36.71 | 36.57 | 36.64 | 13,101,961 | +0.14(+0.39%) |
Dec 09, 2019 | 36.69 | 36.75 | 36.49 | 36.49 | 17,052,334 | -0.17(-0.46%) |
Dec 06, 2019 | 36.76 | 36.80 | 36.65 | 36.66 | 19,686,656 | +0.30(+0.83%) |
Dec 05, 2019 | 36.39 | 36.46 | 36.30 | 36.36 | 18,267,514 | +0.02(+0.05%) |
Dec 04, 2019 | 36.37 | 36.42 | 36.32 | 36.34 | 16,172,865 | +0.15(+0.42%) |
Dec 03, 2019 | 36.08 | 36.19 | 35.88 | 36.19 | 33,879,700 | -0.21(-0.59%) |
Dec 02, 2019 | 36.55 | 36.57 | 36.33 | 36.41 | 30,744,134 | +0.01(+0.02%) |
Nov 29, 2019 | 36.41 | 36.48 | 36.32 | 36.40 | 29,562,942 | -1.00(-2.69%) |
Nov 27, 2019 | 37.35 | 37.45 | 37.29 | 37.40 | 13,839,826 | -0.04(-0.10%) |
Nov 26, 2019 | 37.30 | 37.48 | 37.17 | 37.44 | 23,671,564 | +0.09(+0.24%) |
Nov 25, 2019 | 37.16 | 37.39 | 37.09 | 37.35 | 29,864,112 | +0.61(+1.67%) |
Nov 22, 2019 | 36.83 | 36.84 | 36.63 | 36.73 | 16,568,084 | -0.06(-0.17%) |
Nov 21, 2019 | 36.65 | 36.80 | 36.55 | 36.80 | 23,146,486 | -0.05(-0.14%) |
Nov 20, 2019 | 36.96 | 37.05 | 36.71 | 36.85 | 27,430,016 | -0.20(-0.55%) |
Nov 19, 2019 | 37.19 | 37.21 | 36.97 | 37.05 | 30,980,530 | +0.37(+1.02%) |
Nov 18, 2019 | 36.76 | 36.81 | 36.67 | 36.68 | 16,477,940 | +0.12(+0.32%) |
Nov 15, 2019 | 36.50 | 36.61 | 36.45 | 36.57 | 26,721,302 | +0.08(+0.22%) |
Nov 14, 2019 | 36.43 | 36.52 | 36.28 | 36.49 | 29,094,666 | -0.10(-0.27%) |
Nov 13, 2019 | 36.49 | 36.69 | 36.47 | 36.58 | 35,412,920 | -0.50(-1.34%) |
Nov 12, 2019 | 37.23 | 37.29 | 37.01 | 37.08 | 30,071,610 | -0.33(-0.88%) |
Nov 11, 2019 | 37.14 | 37.42 | 37.13 | 37.41 | 25,854,626 | -0.59(-1.54%) |
Nov 08, 2019 | 38.05 | 38.12 | 37.86 | 38.00 | 38,112,048 | -0.28(-0.72%) |
Nov 07, 2019 | 38.29 | 38.47 | 38.19 | 38.27 | 36,404,480 | +0.32(+0.84%) |
Nov 06, 2019 | 38.14 | 38.18 | 37.92 | 37.95 | 25,020,864 | -0.07(-0.19%) |
Nov 05, 2019 | 38.02 | 38.08 | 37.91 | 38.02 | 25,046,238 | +0.23(+0.61%) |
Nov 04, 2019 | 37.92 | 37.97 | 37.73 | 37.79 | 33,825,804 | +0.45(+1.21%) |
Nov 01, 2019 | 37.19 | 37.38 | 37.16 | 37.34 | 35,553,300 | +0.76(+2.07%) |
Oct 31, 2019 | 36.72 | 36.73 | 36.41 | 36.58 | 27,760,130 | -0.16(-0.44%) |
Oct 30, 2019 | 36.61 | 36.81 | 36.45 | 36.74 | 25,811,908 | -0.12(-0.31%) |
Oct 29, 2019 | 36.79 | 36.95 | 36.78 | 36.86 | 18,578,354 | -0.37(-1.00%) |
Oct 28, 2019 | 37.22 | 37.32 | 37.21 | 37.23 | 25,751,348 | +0.35(+0.94%) |
Oct 25, 2019 | 36.63 | 36.94 | 36.61 | 36.89 | 20,570,544 | +0.23(+0.63%) |
Oct 24, 2019 | 36.77 | 36.78 | 36.61 | 36.65 | 15,877,693 | -0.03(-0.07%) |
Oct 23, 2019 | 36.57 | 36.72 | 36.50 | 36.68 | 18,021,912 | -0.11(-0.29%) |
Oct 22, 2019 | 36.81 | 36.89 | 36.77 | 36.79 | 17,963,638 | -0.30(-0.82%) |
Oct 21, 2019 | 37.03 | 37.09 | 36.91 | 37.09 | 20,968,366 | +0.43(+1.16%) |
Oct 18, 2019 | 36.86 | 36.97 | 36.66 | 36.66 | 28,519,332 | -0.40(-1.08%) |
Oct 17, 2019 | 37.13 | 37.16 | 37.01 | 37.06 | 18,851,014 | +0.15(+0.41%) |
Oct 16, 2019 | 36.86 | 36.99 | 36.80 | 36.91 | 18,306,720 | -0.02(-0.05%) |
Oct 15, 2019 | 36.76 | 37.07 | 36.74 | 36.93 | 25,969,358 | +0.35(+0.95%) |
Oct 14, 2019 | 36.75 | 36.79 | 36.58 | 36.58 | 13,674,649 | -0.16(-0.44%) |
Oct 11, 2019 | 36.89 | 37.06 | 36.65 | 36.74 | 54,801,952 | +0.52(+1.42%) |
Oct 10, 2019 | 35.95 | 36.32 | 35.93 | 36.23 | 39,345,076 | +0.44(+1.24%) |
Oct 09, 2019 | 35.83 | 35.93 | 35.73 | 35.78 | 31,565,568 | +0.50(+1.41%) |
Oct 08, 2019 | 35.51 | 35.59 | 35.28 | 35.29 | 33,062,998 | -0.24(-0.68%) |
Oct 07, 2019 | 35.55 | 35.77 | 35.49 | 35.53 | 25,433,208 | -0.25(-0.70%) |
Oct 04, 2019 | 35.57 | 35.80 | 35.45 | 35.77 | 26,700,042 | -0.06(-0.17%) |
Oct 03, 2019 | 35.67 | 35.85 | 35.51 | 35.84 | 26,923,666 | +0.57(+1.61%) |
Oct 02, 2019 | 35.29 | 35.34 | 35.12 | 35.27 | 26,145,614 | +0.04(+0.10%) |
Oct 01, 2019 | 35.47 | 35.50 | 35.12 | 35.23 | 28,692,102 | -0.15(-0.43%) |
Sep 30, 2019 | 35.46 | 35.59 | 35.37 | 35.38 | 23,542,414 | +0.31(+0.89%) |
Sep 27, 2019 | 35.47 | 35.60 | 34.89 | 35.07 | 62,099,244 | -0.41(-1.15%) |
Sep 26, 2019 | 35.58 | 35.62 | 35.38 | 35.48 | 28,899,138 | -0.24(-0.67%) |
Sep 25, 2019 | 35.61 | 35.77 | 35.43 | 35.72 | 20,834,000 | +0.12(+0.35%) |
Sep 24, 2019 | 35.85 | 35.86 | 35.54 | 35.60 | 29,046,370 | -0.44(-1.21%) |
Sep 23, 2019 | 35.81 | 36.04 | 35.80 | 36.03 | 17,300,250 | -0.01(-0.02%) |
Sep 20, 2019 | 36.21 | 36.27 | 35.91 | 36.04 | 35,664,660 | -0.13(-0.37%) |
Sep 19, 2019 | 36.31 | 36.39 | 36.15 | 36.17 | 20,379,002 | -0.26(-0.71%) |
Sep 18, 2019 | 36.53 | 36.57 | 36.18 | 36.43 | 22,769,420 | -0.25(-0.68%) |
Sep 17, 2019 | 36.42 | 36.71 | 36.37 | 36.68 | 16,187,583 | -0.18(-0.48%) |
Sep 16, 2019 | 36.91 | 37.00 | 36.78 | 36.86 | 35,432,408 | -0.39(-1.05%) |
Sep 13, 2019 | 37.21 | 37.31 | 37.16 | 37.25 | 21,410,898 | +0.37(+1.01%) |
Sep 12, 2019 | 36.85 | 37.15 | 36.73 | 36.88 | 27,758,776 | +0.13(+0.36%) |
Sep 11, 2019 | 36.63 | 36.79 | 36.56 | 36.74 | 31,267,414 | +0.55(+1.52%) |
Sep 10, 2019 | 36.21 | 36.33 | 36.12 | 36.19 | 17,114,352 | +0.02(+0.05%) |
Sep 09, 2019 | 36.16 | 36.25 | 36.08 | 36.17 | 15,631,954 | +0.07(+0.20%) |
Sep 06, 2019 | 36.17 | 36.19 | 36.08 | 36.10 | 18,068,374 | +0.07(+0.20%) |
Sep 05, 2019 | 36.02 | 36.17 | 35.99 | 36.03 | 31,135,752 | +0.43(+1.20%) |
Sep 04, 2019 | 35.60 | 35.61 | 35.41 | 35.61 | 33,829,692 | +0.82(+2.35%) |
Sep 03, 2019 | 34.67 | 34.79 | 34.59 | 34.79 | 19,046,152 | +0.01(+0.03%) |
Aug 30, 2019 | 34.88 | 34.88 | 34.66 | 34.78 | 17,458,494 | -0.01(-0.03%) |
Aug 29, 2019 | 34.73 | 34.85 | 34.59 | 34.79 | 24,204,790 | +0.25(+0.72%) |
Aug 28, 2019 | 34.40 | 34.60 | 34.32 | 34.54 | 16,066,251 | -0.04(-0.13%) |
Aug 27, 2019 | 34.71 | 34.81 | 34.54 | 34.58 | 20,272,440 | +0.01(+0.03%) |
Aug 26, 2019 | 34.60 | 34.64 | 34.42 | 34.57 | 25,602,488 | +0.49(+1.43%) |
Aug 23, 2019 | 34.57 | 34.87 | 34.03 | 34.09 | 49,144,092 | -0.63(-1.82%) |
Aug 22, 2019 | 34.78 | 34.85 | 34.58 | 34.72 | 18,355,460 | -0.27(-0.76%) |
Aug 21, 2019 | 35.10 | 35.10 | 34.83 | 34.98 | 24,628,806 | +0.30(+0.87%) |
Aug 20, 2019 | 34.85 | 34.86 | 34.65 | 34.68 | 17,820,390 | -0.12(-0.36%) |
Aug 19, 2019 | 35.05 | 35.09 | 34.71 | 34.81 | 30,511,866 | +0.49(+1.42%) |
Aug 16, 2019 | 34.20 | 34.41 | 34.20 | 34.32 | 30,172,710 | +0.36(+1.07%) |
Aug 15, 2019 | 33.97 | 34.08 | 33.75 | 33.95 | 39,041,320 | +0.46(+1.38%) |
Aug 14, 2019 | 33.69 | 33.79 | 33.48 | 33.49 | 58,607,540 | -1.07(-3.09%) |
Aug 13, 2019 | 33.86 | 34.84 | 33.79 | 34.56 | 54,868,124 | +0.54(+1.59%) |
Aug 12, 2019 | 33.96 | 34.12 | 33.89 | 34.01 | 27,348,594 | -0.43(-1.24%) |
Aug 09, 2019 | 34.52 | 34.59 | 34.22 | 34.44 | 30,161,348 | -0.39(-1.12%) |
Aug 08, 2019 | 34.62 | 34.83 | 34.53 | 34.83 | 24,339,924 | +0.29(+0.85%) |
Aug 07, 2019 | 34.09 | 34.54 | 33.93 | 34.54 | 34,181,012 | +0.17(+0.49%) |
Aug 06, 2019 | 34.64 | 34.69 | 34.19 | 34.37 | 41,435,424 | +0.32(+0.94%) |
Aug 05, 2019 | 34.53 | 34.59 | 33.85 | 34.05 | 69,371,304 | -1.39(-3.91%) |
Aug 02, 2019 | 35.65 | 35.74 | 35.34 | 35.44 | 39,264,544 | -0.28(-0.77%) |
Aug 01, 2019 | 36.68 | 36.90 | 35.61 | 35.71 | 73,605,192 | -0.83(-2.26%) |
Jul 31, 2019 | 36.93 | 36.93 | 36.19 | 36.54 | 33,377,948 | -0.50(-1.34%) |
Jul 30, 2019 | 37.05 | 37.10 | 36.93 | 37.04 | 17,176,710 | -0.23(-0.62%) |
Jul 29, 2019 | 37.35 | 37.37 | 37.19 | 37.27 | 12,817,765 | -0.28(-0.73%) |
Jul 26, 2019 | 37.62 | 37.63 | 37.48 | 37.54 | 10,625,306 | +0.05(+0.14%) |
Jul 25, 2019 | 37.77 | 37.77 | 37.47 | 37.49 | 20,889,342 | -0.26(-0.68%) |
Jul 24, 2019 | 37.61 | 37.77 | 37.61 | 37.75 | 14,590,071 | +0.20(+0.52%) |
Jul 23, 2019 | 37.51 | 37.63 | 37.40 | 37.55 | 23,932,788 | +0.14(+0.38%) |
Jul 22, 2019 | 37.53 | 37.60 | 37.41 | 37.41 | 18,742,320 | -0.35(-0.92%) |
Jul 19, 2019 | 37.97 | 38.00 | 37.69 | 37.76 | 21,313,376 | +0.20(+0.54%) |
Jul 18, 2019 | 37.45 | 37.64 | 37.39 | 37.55 | 27,612,056 | +0.10(+0.26%) |
Jul 17, 2019 | 37.61 | 37.64 | 37.44 | 37.45 | 10,979,367 | -0.04(-0.12%) |
Jul 16, 2019 | 37.66 | 37.72 | 37.49 | 37.50 | 10,370,575 | -0.06(-0.17%) |
Jul 15, 2019 | 37.53 | 37.61 | 37.50 | 37.56 | 14,185,691 | +0.11(+0.28%) |
Jul 12, 2019 | 37.52 | 37.53 | 37.37 | 37.45 | 14,261,522 | +0.14(+0.38%) |
Jul 11, 2019 | 37.48 | 37.50 | 37.22 | 37.31 | 17,276,034 | -0.19(-0.50%) |
Jul 10, 2019 | 37.61 | 37.71 | 37.45 | 37.50 | 16,416,806 | +0.11(+0.29%) |
Jul 09, 2019 | 37.20 | 37.45 | 37.20 | 37.39 | 17,888,580 | -0.22(-0.59%) |
Jul 08, 2019 | 37.59 | 37.71 | 37.53 | 37.61 | 17,782,272 | -0.28(-0.75%) |
Jul 05, 2019 | 37.95 | 38.01 | 37.81 | 37.90 | 23,093,296 | -0.44(-1.16%) |
Jul 03, 2019 | 38.28 | 38.38 | 38.23 | 38.34 | 11,137,663 | -0.14(-0.37%) |
Jul 02, 2019 | 38.52 | 38.60 | 38.41 | 38.49 | 28,305,264 | -0.10(-0.25%) |
Jul 01, 2019 | 39.02 | 39.13 | 38.43 | 38.58 | 44,737,324 | +0.56(+1.47%) |
Jun 28, 2019 | 38.01 | 38.03 | 37.87 | 38.02 | 18,515,940 | -0.02(-0.05%) |
Jun 27, 2019 | 37.90 | 38.04 | 37.81 | 38.04 | 19,104,218 | +0.42(+1.11%) |
Jun 26, 2019 | 37.58 | 37.74 | 37.54 | 37.62 | 19,020,864 | +0.44(+1.20%) |
Jun 25, 2019 | 37.37 | 37.38 | 37.15 | 37.18 | 23,503,696 | -0.56(-1.48%) |
Jun 24, 2019 | 37.83 | 37.94 | 37.78 | 37.74 | 18,877,330 | -0.04(-0.12%) |
Jun 21, 2019 | 37.79 | 37.97 | 37.77 | 37.78 | 25,266,680 | -0.19(-0.49%) |
Jun 20, 2019 | 38.08 | 38.14 | 37.79 | 37.97 | 36,927,328 | +0.70(+1.88%) |
Jun 19, 2019 | 37.13 | 37.47 | 37.03 | 37.27 | 32,845,370 | +0.28(+0.77%) |
Jun 18, 2019 | 36.39 | 37.05 | 36.37 | 36.98 | 56,669,616 | +1.05(+2.92%) |
Jun 17, 2019 | 35.88 | 36.02 | 35.83 | 35.93 | 16,931,546 | +0.30(+0.84%) |
Jun 14, 2019 | 35.80 | 35.82 | 35.64 | 35.64 | 17,810,276 | -0.34(-0.95%) |
Jun 13, 2019 | 36.07 | 36.09 | 35.84 | 35.98 | 14,510,181 | +0.19(+0.54%) |
Jun 12, 2019 | 35.93 | 35.97 | 35.70 | 35.78 | 30,254,312 | -0.66(-1.81%) |
Jun 11, 2019 | 36.57 | 36.63 | 36.33 | 36.44 | 34,333,444 | +0.40(+1.12%) |
Jun 10, 2019 | 36.03 | 36.25 | 35.93 | 36.04 | 26,723,514 | +0.38(+1.06%) |
Jun 07, 2019 | 35.72 | 36.06 | 35.63 | 35.66 | 30,921,194 | +0.33(+0.92%) |
Jun 06, 2019 | 35.23 | 35.45 | 35.20 | 35.34 | 19,469,704 | +0.02(+0.05%) |
Jun 05, 2019 | 35.42 | 35.44 | 35.15 | 35.32 | 26,477,764 | -0.23(-0.64%) |
Jun 04, 2019 | 35.37 | 35.59 | 35.29 | 35.55 | 29,148,378 | -0.13(-0.37%) |
Jun 03, 2019 | 35.64 | 35.81 | 35.56 | 35.68 | 24,336,842 | +0.15(+0.42%) |
May 31, 2019 | 35.31 | 35.61 | 35.25 | 35.53 | 24,722,570 | -0.11(-0.30%) |
May 30, 2019 | 35.55 | 35.71 | 35.49 | 35.64 | 20,292,562 | +0.01(+0.02%) |
May 29, 2019 | 35.33 | 35.64 | 35.29 | 35.63 | 28,800,102 | +0.31(+0.87%) |
May 28, 2019 | 35.55 | 35.64 | 35.30 | 35.32 | 23,076,040 | +0.18(+0.50%) |
May 24, 2019 | 35.40 | 35.43 | 35.12 | 35.14 | 23,810,058 | -0.17(-0.47%) |
May 23, 2019 | 35.22 | 35.36 | 35.12 | 35.31 | 37,497,868 | -0.44(-1.23%) |
May 22, 2019 | 35.71 | 35.84 | 35.62 | 35.75 | 24,458,740 | -0.20(-0.56%) |
May 21, 2019 | 35.90 | 35.98 | 35.76 | 35.95 | 27,906,742 | +0.39(+1.09%) |
May 20, 2019 | 35.58 | 35.76 | 35.46 | 35.56 | 31,219,264 | -0.49(-1.37%) |
May 17, 2019 | 35.94 | 36.27 | 35.91 | 36.06 | 56,426,284 | -0.61(-1.66%) |
May 16, 2019 | 36.66 | 36.95 | 36.65 | 36.66 | 32,683,438 | +0.17(+0.46%) |
May 15, 2019 | 36.30 | 36.59 | 36.28 | 36.50 | 40,034,820 | +0.18(+0.48%) |
May 14, 2019 | 36.34 | 36.50 | 36.21 | 36.32 | 48,160,252 | +0.57(+1.60%) |
May 13, 2019 | 35.82 | 35.92 | 35.49 | 35.75 | 78,862,696 | -1.19(-3.22%) |
May 10, 2019 | 36.75 | 37.11 | 36.32 | 36.94 | 48,770,444 | +0.24(+0.65%) |
May 09, 2019 | 36.49 | 36.98 | 36.15 | 36.70 | 59,620,604 | -0.63(-1.70%) |
May 08, 2019 | 37.36 | 37.62 | 37.20 | 37.33 | 45,728,392 | -0.12(-0.33%) |
May 07, 2019 | 37.83 | 37.88 | 37.22 | 37.46 | 57,445,464 | -1.04(-2.70%) |
May 06, 2019 | 38.01 | 38.60 | 37.97 | 38.50 | 53,984,672 | -1.03(-2.61%) |
May 03, 2019 | 39.32 | 39.57 | 39.30 | 39.53 | 28,375,342 | +0.70(+1.79%) |
May 02, 2019 | 39.01 | 39.11 | 38.74 | 38.83 | 26,012,438 | -0.14(-0.36%) |
May 01, 2019 | 39.32 | 39.59 | 38.94 | 38.97 | 34,595,888 | -0.18(-0.47%) |
Apr 30, 2019 | 39.18 | 39.31 | 38.97 | 39.16 | 26,389,128 | -0.24(-0.60%) |
Apr 29, 2019 | 39.38 | 39.44 | 39.32 | 39.39 | 17,669,904 | +0.14(+0.36%) |
Apr 26, 2019 | 39.20 | 39.27 | 39.05 | 39.25 | 22,331,360 | +0.23(+0.59%) |
Apr 25, 2019 | 38.94 | 39.02 | 38.77 | 39.02 | 28,812,540 | -0.25(-0.63%) |
Apr 24, 2019 | 39.63 | 39.63 | 39.18 | 39.27 | 38,266,792 | -0.60(-1.50%) |
Apr 23, 2019 | 39.82 | 39.98 | 39.77 | 39.87 | 20,725,008 | -0.01(-0.02%) |
Apr 22, 2019 | 39.68 | 39.93 | 39.63 | 39.88 | 24,813,824 | -0.37(-0.92%) |
Apr 18, 2019 | 40.09 | 40.33 | 40.02 | 40.25 | 33,591,916 | +0.06(+0.15%) |
Apr 17, 2019 | 40.40 | 40.44 | 40.14 | 40.19 | 30,527,220 | +0.05(+0.13%) |
Apr 16, 2019 | 40.13 | 40.15 | 39.98 | 40.13 | 33,111,212 | +0.59(+1.49%) |
Apr 15, 2019 | 39.76 | 39.77 | 39.45 | 39.54 | 32,279,928 | -0.45(-1.12%) |
Apr 12, 2019 | 40.04 | 40.10 | 39.94 | 39.99 | 25,446,238 | +0.48(+1.23%) |
Apr 11, 2019 | 39.63 | 39.63 | 39.39 | 39.51 | 28,596,240 | -0.55(-1.38%) |
Apr 10, 2019 | 40.02 | 40.12 | 39.91 | 40.06 | 21,219,172 | -0.08(-0.20%) |
Apr 09, 2019 | 40.19 | 40.21 | 40.07 | 40.14 | 16,392,905 | -0.09(-0.22%) |
Apr 08, 2019 | 40.20 | 40.32 | 40.07 | 40.23 | 30,799,202 | -0.12(-0.31%) |
Apr 05, 2019 | 40.26 | 40.45 | 40.18 | 40.35 | 33,398,416 | +0.28(+0.70%) |
Apr 04, 2019 | 39.83 | 40.09 | 39.80 | 40.07 | 53,386,792 | +0.41(+1.04%) |
Apr 03, 2019 | 39.78 | 40.05 | 39.55 | 39.66 | 46,578,132 | +0.28(+0.72%) |
Apr 02, 2019 | 39.47 | 39.48 | 39.21 | 39.38 | 24,532,670 | -0.21(-0.53%) |