Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.17 | 56.47 | 55.32 | 55.45 | 8,170,735 | -0.95(-1.69%) |
Apr 29, 2020 | 57.22 | 57.70 | 56.32 | 56.40 | 8,532,261 | -0.57(-1.00%) |
Apr 28, 2020 | 58.56 | 58.56 | 56.56 | 56.97 | 8,153,673 | -0.23(-0.41%) |
Apr 27, 2020 | 56.74 | 57.50 | 56.58 | 57.20 | 7,463,700 | +1.07(+1.91%) |
Apr 24, 2020 | 55.26 | 56.48 | 54.93 | 56.13 | 6,769,445 | +0.93(+1.68%) |
Apr 23, 2020 | 54.85 | 56.06 | 54.83 | 55.20 | 6,718,279 | +0.84(+1.54%) |
Apr 22, 2020 | 54.76 | 54.94 | 54.12 | 54.37 | 6,372,941 | +0.54(+1.00%) |
Apr 21, 2020 | 54.95 | 55.13 | 53.58 | 53.83 | 9,591,471 | -1.87(-3.35%) |
Apr 20, 2020 | 56.06 | 56.90 | 55.53 | 55.69 | 9,197,252 | -0.91(-1.61%) |
Apr 17, 2020 | 57.19 | 57.40 | 55.70 | 56.60 | 8,961,802 | +0.71(+1.28%) |
Apr 16, 2020 | 54.35 | 56.18 | 53.99 | 55.89 | 12,417,665 | +1.79(+3.30%) |
Apr 15, 2020 | 54.18 | 54.43 | 53.11 | 54.10 | 10,378,238 | -0.89(-1.62%) |
Apr 14, 2020 | 53.50 | 55.09 | 53.31 | 55.00 | 9,238,907 | +2.11(+3.99%) |
Apr 13, 2020 | 54.05 | 54.73 | 51.92 | 52.89 | 11,181,210 | -1.13(-2.10%) |
Apr 09, 2020 | 53.17 | 54.90 | 53.00 | 54.02 | 10,263,711 | +0.95(+1.78%) |
Apr 08, 2020 | 51.22 | 53.44 | 50.79 | 53.08 | 9,580,244 | +2.27(+4.47%) |
Apr 07, 2020 | 51.73 | 52.28 | 50.17 | 50.81 | 13,792,433 | +0.58(+1.16%) |
Apr 06, 2020 | 51.61 | 51.74 | 49.83 | 50.23 | 13,240,002 | +0.45(+0.90%) |
Apr 03, 2020 | 49.33 | 50.57 | 48.56 | 49.78 | 9,842,278 | +0.28(+0.56%) |
Apr 02, 2020 | 50.72 | 50.90 | 48.31 | 49.50 | 18,790,550 | -2.62(-5.02%) |
Apr 01, 2020 | 51.59 | 52.59 | 51.10 | 52.12 | 12,843,642 | -0.88(-1.67%) |
Mar 31, 2020 | 52.87 | 53.46 | 51.98 | 53.00 | 12,336,221 | -0.31(-0.59%) |
Mar 30, 2020 | 52.64 | 53.96 | 51.62 | 53.32 | 14,482,776 | +0.96(+1.84%) |
Mar 27, 2020 | 50.70 | 53.41 | 49.87 | 52.35 | 16,828,214 | +0.26(+0.50%) |
Mar 26, 2020 | 47.93 | 52.22 | 46.71 | 52.09 | 25,962,820 | +4.17(+8.71%) |
Mar 25, 2020 | 48.60 | 51.40 | 47.09 | 47.92 | 21,937,230 | -0.63(-1.31%) |
Mar 24, 2020 | 49.25 | 49.71 | 47.22 | 48.56 | 21,632,796 | +1.13(+2.37%) |
Mar 23, 2020 | 48.12 | 49.11 | 46.49 | 47.43 | 18,276,416 | -1.44(-2.94%) |
Mar 20, 2020 | 49.86 | 50.73 | 47.82 | 48.87 | 17,553,884 | -0.61(-1.23%) |
Mar 19, 2020 | 50.74 | 52.81 | 48.37 | 49.48 | 18,183,146 | -1.61(-3.15%) |
Mar 18, 2020 | 48.56 | 53.28 | 47.40 | 51.08 | 20,093,444 | -0.73(-1.41%) |
Mar 17, 2020 | 47.91 | 52.93 | 47.03 | 51.82 | 17,301,574 | +5.09(+10.90%) |
Mar 16, 2020 | 47.96 | 50.82 | 46.64 | 46.72 | 15,169,873 | -6.56(-12.31%) |
Mar 13, 2020 | 51.33 | 53.42 | 48.65 | 53.28 | 17,320,166 | +4.50(+9.23%) |
Mar 12, 2020 | 51.04 | 51.80 | 47.80 | 48.78 | 18,867,070 | -5.99(-10.94%) |
Mar 11, 2020 | 54.69 | 56.28 | 53.59 | 54.77 | 13,544,766 | -1.15(-2.06%) |
Mar 10, 2020 | 56.07 | 56.60 | 52.76 | 55.93 | 14,857,620 | +0.97(+1.77%) |
Mar 09, 2020 | 53.38 | 56.42 | 53.25 | 54.95 | 15,087,827 | -2.36(-4.12%) |
Mar 06, 2020 | 55.90 | 58.15 | 55.57 | 57.31 | 13,078,077 | -0.19(-0.33%) |
Mar 05, 2020 | 57.12 | 58.46 | 56.85 | 57.50 | 9,600,285 | -1.50(-2.54%) |
Mar 04, 2020 | 59.50 | 59.84 | 57.92 | 59.00 | 16,440,591 | +3.13(+5.60%) |
Mar 03, 2020 | 57.69 | 58.65 | 54.82 | 55.87 | 16,775,841 | -1.33(-2.33%) |
Mar 02, 2020 | 54.20 | 57.24 | 53.48 | 57.20 | 17,798,500 | +4.33(+8.20%) |
Feb 28, 2020 | 51.18 | 53.01 | 51.01 | 52.87 | 26,561,356 | -0.13(-0.25%) |
Feb 27, 2020 | 54.94 | 54.94 | 53.00 | 53.00 | 24,683,326 | -2.97(-5.30%) |
Feb 26, 2020 | 57.76 | 58.25 | 55.88 | 55.97 | 18,886,262 | -1.50(-2.61%) |
Feb 25, 2020 | 60.96 | 61.08 | 57.26 | 57.47 | 16,853,446 | -3.21(-5.29%) |
Feb 24, 2020 | 62.03 | 62.48 | 60.50 | 60.68 | 10,778,956 | -3.21(-5.02%) |
Feb 21, 2020 | 63.92 | 64.14 | 63.44 | 63.89 | 5,805,029 | -0.38(-0.60%) |
Feb 20, 2020 | 63.88 | 64.53 | 63.04 | 64.27 | 6,400,419 | +0.14(+0.22%) |
Feb 19, 2020 | 64.60 | 64.82 | 64.02 | 64.13 | 5,405,685 | -0.20(-0.31%) |
Feb 18, 2020 | 63.60 | 64.32 | 63.34 | 64.32 | 5,422,153 | +0.56(+0.88%) |
Feb 14, 2020 | 64.31 | 64.35 | 62.77 | 63.76 | 8,568,689 | -0.56(-0.87%) |
Feb 13, 2020 | 65.62 | 66.20 | 64.27 | 64.32 | 9,570,696 | -1.56(-2.37%) |
Feb 12, 2020 | 67.23 | 67.23 | 64.90 | 65.89 | 15,097,809 | -0.09(-0.14%) |
Feb 11, 2020 | 65.94 | 66.23 | 65.60 | 65.98 | 8,860,350 | +0.54(+0.82%) |
Feb 10, 2020 | 63.92 | 65.50 | 63.66 | 65.44 | 9,804,084 | +1.51(+2.36%) |
Feb 07, 2020 | 63.47 | 64.40 | 63.43 | 63.93 | 7,400,205 | +0.64(+1.02%) |
Feb 06, 2020 | 63.43 | 63.96 | 62.90 | 63.29 | 7,290,965 | +0.27(+0.43%) |
Feb 05, 2020 | 61.45 | 63.23 | 61.25 | 63.02 | 7,396,415 | +2.38(+3.92%) |
Feb 04, 2020 | 60.13 | 61.16 | 60.12 | 60.64 | 8,419,826 | +0.85(+1.42%) |
Feb 03, 2020 | 61.11 | 61.29 | 59.67 | 59.79 | 8,612,877 | -0.80(-1.31%) |
Jan 31, 2020 | 61.96 | 61.96 | 60.21 | 60.59 | 11,047,475 | -1.69(-2.71%) |
Jan 30, 2020 | 62.62 | 62.72 | 61.09 | 62.28 | 9,435,935 | -0.75(-1.19%) |
Jan 29, 2020 | 64.42 | 64.42 | 62.94 | 63.03 | 7,035,275 | -1.13(-1.77%) |
Jan 28, 2020 | 63.65 | 64.45 | 63.54 | 64.16 | 5,638,491 | +0.76(+1.20%) |
Jan 27, 2020 | 62.45 | 63.62 | 61.96 | 63.40 | 7,164,748 | -0.41(-0.64%) |
Jan 24, 2020 | 65.79 | 65.80 | 62.69 | 63.81 | 11,334,475 | -1.88(-2.86%) |
Jan 23, 2020 | 65.90 | 66.00 | 64.75 | 65.69 | 9,629,220 | -0.68(-1.02%) |
Jan 22, 2020 | 66.25 | 66.66 | 66.03 | 66.37 | 4,701,358 | +0.18(+0.27%) |
Jan 21, 2020 | 67.44 | 67.45 | 65.98 | 66.19 | 9,759,532 | -1.27(-1.88%) |
Jan 17, 2020 | 67.54 | 67.83 | 67.29 | 67.46 | 6,198,388 | -0.03(-0.04%) |
Jan 16, 2020 | 67.11 | 67.59 | 66.80 | 67.49 | 7,776,824 | +0.69(+1.04%) |
Jan 15, 2020 | 65.66 | 67.10 | 65.61 | 66.79 | 9,129,343 | +1.28(+1.95%) |
Jan 14, 2020 | 64.36 | 65.60 | 64.35 | 65.52 | 7,307,051 | +0.95(+1.47%) |
Jan 13, 2020 | 64.15 | 64.77 | 63.56 | 64.57 | 7,499,037 | +0.58(+0.90%) |
Jan 10, 2020 | 65.05 | 65.10 | 63.73 | 63.99 | 5,871,813 | -0.67(-1.03%) |
Jan 09, 2020 | 64.78 | 65.01 | 64.49 | 64.66 | 6,114,735 | +0.18(+0.28%) |
Jan 08, 2020 | 64.34 | 64.86 | 63.54 | 64.48 | 9,365,912 | -0.82(-1.25%) |
Jan 07, 2020 | 65.32 | 65.37 | 64.48 | 65.29 | 6,956,120 | -0.25(-0.38%) |
Jan 06, 2020 | 64.89 | 65.61 | 64.83 | 65.54 | 5,206,940 | +0.26(+0.39%) |
Jan 03, 2020 | 64.97 | 65.72 | 64.84 | 65.29 | 5,019,203 | -0.52(-0.80%) |
Jan 02, 2020 | 66.24 | 66.29 | 65.25 | 65.81 | 5,660,069 | -0.12(-0.17%) |
Dec 31, 2019 | 65.28 | 66.00 | 65.15 | 65.92 | 5,107,213 | +0.52(+0.80%) |
Dec 30, 2019 | 65.91 | 66.14 | 65.32 | 65.40 | 3,888,845 | -0.62(-0.94%) |
Dec 27, 2019 | 66.12 | 66.21 | 65.70 | 66.02 | 3,993,049 | -0.07(-0.11%) |
Dec 26, 2019 | 66.29 | 66.34 | 65.79 | 66.09 | 3,156,508 | -0.03(-0.04%) |
Dec 24, 2019 | 66.14 | 66.36 | 65.99 | 66.12 | 1,482,208 | +0.12(+0.17%) |
Dec 23, 2019 | 66.15 | 66.51 | 65.95 | 66.00 | 4,375,212 | -0.18(-0.27%) |
Dec 20, 2019 | 66.55 | 66.55 | 65.76 | 66.18 | 9,659,542 | +0.43(+0.65%) |
Dec 19, 2019 | 65.62 | 65.92 | 65.36 | 65.76 | 7,419,360 | +0.73(+1.12%) |
Dec 18, 2019 | 64.73 | 65.31 | 64.47 | 65.03 | 8,037,872 | -0.06(-0.10%) |
Dec 17, 2019 | 66.01 | 66.05 | 64.61 | 65.09 | 8,903,872 | -0.93(-1.41%) |
Dec 16, 2019 | 65.89 | 66.56 | 65.61 | 66.02 | 6,211,225 | +0.72(+1.10%) |
Dec 13, 2019 | 65.86 | 66.15 | 65.29 | 65.30 | 4,398,507 | -0.59(-0.90%) |
Dec 12, 2019 | 65.34 | 66.14 | 65.12 | 65.90 | 5,379,871 | +0.81(+1.24%) |
Dec 11, 2019 | 64.84 | 65.45 | 64.64 | 65.09 | 8,105,234 | +0.15(+0.23%) |
Dec 10, 2019 | 66.55 | 66.59 | 64.46 | 64.94 | 12,331,584 | -1.61(-2.41%) |
Dec 09, 2019 | 66.58 | 66.99 | 66.46 | 66.55 | 5,423,340 | -0.33(-0.49%) |
Dec 06, 2019 | 66.63 | 67.22 | 66.55 | 66.87 | 5,751,911 | +0.78(+1.18%) |
Dec 05, 2019 | 66.61 | 66.63 | 65.57 | 66.09 | 5,522,082 | -0.46(-0.69%) |
Dec 04, 2019 | 66.78 | 66.94 | 66.47 | 66.55 | 5,587,593 | +0.26(+0.39%) |
Dec 03, 2019 | 66.01 | 66.37 | 65.31 | 66.30 | 7,207,777 | -0.75(-1.11%) |
Dec 02, 2019 | 66.75 | 67.36 | 66.56 | 67.04 | 5,933,597 | +0.25(+0.37%) |
Nov 29, 2019 | 66.28 | 66.91 | 66.05 | 66.79 | 5,030,021 | +0.20(+0.31%) |
Nov 27, 2019 | 66.64 | 67.05 | 66.23 | 66.59 | 8,817,863 | -0.12(-0.19%) |
Nov 26, 2019 | 68.12 | 68.14 | 66.23 | 66.71 | 11,414,039 | -1.24(-1.83%) |
Nov 25, 2019 | 67.00 | 68.36 | 67.00 | 67.96 | 9,924,713 | +1.13(+1.69%) |
Nov 22, 2019 | 66.80 | 67.18 | 66.63 | 66.83 | 6,087,614 | +0.33(+0.49%) |
Nov 21, 2019 | 66.44 | 66.80 | 65.81 | 66.50 | 4,886,514 | +0.02(+0.03%) |
Nov 20, 2019 | 66.78 | 66.99 | 65.97 | 66.48 | 7,841,121 | -0.38(-0.57%) |
Nov 19, 2019 | 66.80 | 66.97 | 66.08 | 66.86 | 7,802,580 | +0.22(+0.33%) |
Nov 18, 2019 | 65.80 | 66.67 | 65.76 | 66.64 | 9,538,497 | +0.72(+1.09%) |
Nov 15, 2019 | 65.08 | 66.01 | 64.76 | 65.92 | 9,880,753 | +1.20(+1.85%) |
Nov 14, 2019 | 64.58 | 65.00 | 64.45 | 64.73 | 4,544,484 | +0.11(+0.16%) |
Nov 13, 2019 | 63.74 | 65.04 | 63.63 | 64.62 | 5,830,369 | +0.42(+0.65%) |
Nov 12, 2019 | 63.49 | 64.30 | 63.00 | 64.20 | 5,668,704 | +0.55(+0.86%) |
Nov 11, 2019 | 63.87 | 64.56 | 63.51 | 63.65 | 5,699,510 | -0.66(-1.02%) |
Nov 08, 2019 | 63.71 | 64.76 | 63.51 | 64.31 | 10,420,649 | +0.61(+0.96%) |
Nov 07, 2019 | 63.84 | 63.97 | 63.16 | 63.70 | 13,176,911 | +0.75(+1.20%) |
Nov 06, 2019 | 61.61 | 62.95 | 61.50 | 62.94 | 25,195,104 | +3.20(+5.36%) |
Nov 05, 2019 | 60.56 | 60.92 | 59.57 | 59.74 | 17,542,636 | -0.64(-1.06%) |
Nov 04, 2019 | 60.32 | 60.71 | 59.88 | 60.38 | 9,939,490 | +0.71(+1.19%) |
Nov 01, 2019 | 59.33 | 59.98 | 59.20 | 59.67 | 7,655,355 | +0.75(+1.28%) |
Oct 31, 2019 | 59.28 | 59.54 | 58.32 | 58.91 | 6,917,057 | -0.59(-0.98%) |
Oct 30, 2019 | 58.70 | 59.74 | 58.43 | 59.50 | 9,046,437 | +1.03(+1.76%) |
Oct 29, 2019 | 58.29 | 58.66 | 57.64 | 58.47 | 7,328,907 | +0.01(+0.02%) |
Oct 28, 2019 | 58.08 | 59.05 | 57.99 | 58.46 | 7,905,737 | +0.69(+1.20%) |
Oct 25, 2019 | 57.36 | 58.22 | 57.13 | 57.77 | 5,711,456 | +0.23(+0.40%) |
Oct 24, 2019 | 58.21 | 58.47 | 57.21 | 57.54 | 6,468,732 | -0.67(-1.16%) |
Oct 23, 2019 | 58.60 | 58.84 | 57.96 | 58.21 | 5,319,816 | -0.41(-0.70%) |
Oct 22, 2019 | 58.02 | 58.94 | 57.89 | 58.62 | 7,176,624 | +0.76(+1.31%) |
Oct 21, 2019 | 58.68 | 58.81 | 57.78 | 57.86 | 7,798,883 | -0.41(-0.70%) |
Oct 18, 2019 | 58.41 | 58.53 | 57.89 | 58.27 | 7,097,100 | -0.30(-0.51%) |
Oct 17, 2019 | 57.74 | 58.64 | 57.52 | 58.57 | 9,566,662 | +0.96(+1.67%) |
Oct 16, 2019 | 57.25 | 57.94 | 57.04 | 57.61 | 8,349,963 | +0.51(+0.89%) |
Oct 15, 2019 | 55.91 | 57.23 | 55.91 | 57.10 | 9,351,383 | +1.62(+2.92%) |
Oct 14, 2019 | 55.28 | 55.71 | 54.98 | 55.48 | 3,600,351 | +0.04(+0.08%) |
Oct 11, 2019 | 55.31 | 56.02 | 55.29 | 55.43 | 7,140,474 | +0.70(+1.29%) |
Oct 10, 2019 | 53.64 | 55.05 | 53.59 | 54.73 | 7,666,308 | +1.18(+2.20%) |
Oct 09, 2019 | 53.60 | 54.02 | 53.38 | 53.55 | 5,942,240 | +0.37(+0.70%) |
Oct 08, 2019 | 54.15 | 54.27 | 52.97 | 53.18 | 7,909,081 | -1.42(-2.60%) |
Oct 07, 2019 | 54.72 | 55.08 | 54.37 | 54.60 | 5,086,388 | -0.22(-0.40%) |
Oct 04, 2019 | 53.86 | 54.88 | 53.84 | 54.82 | 5,338,778 | +0.90(+1.67%) |
Oct 03, 2019 | 54.17 | 54.41 | 53.17 | 53.92 | 6,632,143 | -0.25(-0.46%) |
Oct 02, 2019 | 54.59 | 54.69 | 53.69 | 54.16 | 7,395,481 | -0.75(-1.36%) |
Oct 01, 2019 | 55.66 | 55.98 | 54.39 | 54.91 | 6,849,366 | -0.63(-1.14%) |
Sep 30, 2019 | 54.84 | 55.87 | 54.40 | 55.55 | 7,468,752 | +0.87(+1.59%) |
Sep 27, 2019 | 54.55 | 55.05 | 54.24 | 54.68 | 5,608,782 | +0.38(+0.70%) |
Sep 26, 2019 | 55.20 | 55.29 | 53.68 | 54.30 | 8,472,452 | -0.83(-1.50%) |
Sep 25, 2019 | 55.18 | 55.81 | 55.02 | 55.12 | 6,186,598 | -0.30(-0.54%) |
Sep 24, 2019 | 55.97 | 56.53 | 55.20 | 55.42 | 7,717,559 | -0.37(-0.66%) |
Sep 23, 2019 | 56.30 | 56.65 | 55.57 | 55.79 | 8,402,906 | -0.84(-1.48%) |
Sep 20, 2019 | 56.52 | 56.97 | 56.38 | 56.63 | 12,169,508 | +0.59(+1.05%) |
Sep 19, 2019 | 55.88 | 56.39 | 55.73 | 56.04 | 5,229,984 | +0.33(+0.58%) |
Sep 18, 2019 | 55.68 | 55.96 | 55.26 | 55.71 | 5,526,431 | -0.19(-0.35%) |
Sep 17, 2019 | 55.93 | 56.15 | 55.62 | 55.91 | 5,302,410 | +0.04(+0.08%) |
Sep 16, 2019 | 55.75 | 56.23 | 55.64 | 55.86 | 5,005,805 | -0.55(-0.98%) |
Sep 13, 2019 | 56.45 | 57.00 | 55.63 | 56.42 | 7,021,935 | +0.14(+0.25%) |
Sep 12, 2019 | 57.19 | 57.47 | 56.05 | 56.28 | 10,008,733 | -0.08(-0.14%) |
Sep 11, 2019 | 55.91 | 56.38 | 55.74 | 56.36 | 8,303,283 | +0.34(+0.61%) |
Sep 10, 2019 | 56.15 | 56.47 | 55.31 | 56.01 | 11,625,702 | -0.07(-0.13%) |
Sep 09, 2019 | 55.08 | 56.24 | 55.05 | 56.08 | 9,791,526 | +1.28(+2.33%) |
Sep 06, 2019 | 55.26 | 55.46 | 54.61 | 54.81 | 8,089,918 | -0.47(-0.84%) |
Sep 05, 2019 | 55.49 | 55.79 | 54.94 | 55.27 | 8,961,873 | +0.97(+1.78%) |
Sep 04, 2019 | 53.89 | 54.43 | 53.72 | 54.31 | 6,485,172 | +0.85(+1.60%) |
Sep 03, 2019 | 53.23 | 53.57 | 52.57 | 53.45 | 6,108,451 | -0.20(-0.38%) |
Aug 30, 2019 | 53.43 | 53.86 | 53.07 | 53.65 | 7,165,112 | +0.68(+1.28%) |
Aug 29, 2019 | 52.95 | 53.37 | 52.71 | 52.98 | 7,702,927 | +0.59(+1.13%) |
Aug 28, 2019 | 52.02 | 52.47 | 51.63 | 52.39 | 8,875,824 | +0.26(+0.49%) |
Aug 27, 2019 | 53.91 | 54.00 | 52.07 | 52.13 | 8,743,960 | -1.38(-2.58%) |
Aug 26, 2019 | 53.55 | 53.72 | 53.09 | 53.51 | 5,506,150 | +0.46(+0.86%) |
Aug 23, 2019 | 54.04 | 54.71 | 52.87 | 53.05 | 10,624,986 | -1.59(-2.92%) |
Aug 22, 2019 | 54.53 | 54.75 | 53.81 | 54.65 | 7,269,609 | +0.35(+0.65%) |
Aug 21, 2019 | 54.76 | 55.12 | 54.25 | 54.30 | 10,895,094 | +0.08(+0.15%) |
Aug 20, 2019 | 53.94 | 54.49 | 53.79 | 54.22 | 10,175,056 | +0.15(+0.28%) |
Aug 19, 2019 | 53.56 | 54.21 | 53.37 | 54.07 | 11,436,131 | +0.98(+1.84%) |
Aug 16, 2019 | 52.21 | 53.33 | 52.07 | 53.09 | 10,949,491 | +1.27(+2.45%) |
Aug 15, 2019 | 51.79 | 52.09 | 51.01 | 51.82 | 12,206,886 | +0.25(+0.48%) |
Aug 14, 2019 | 52.25 | 52.39 | 51.49 | 51.58 | 11,991,473 | -1.14(-2.16%) |
Aug 13, 2019 | 51.70 | 52.82 | 51.50 | 52.71 | 9,398,941 | +0.99(+1.91%) |
Aug 12, 2019 | 52.01 | 52.19 | 51.58 | 51.73 | 5,696,043 | -0.49(-0.94%) |
Aug 09, 2019 | 51.91 | 52.40 | 51.51 | 52.22 | 7,601,003 | +0.22(+0.42%) |
Aug 08, 2019 | 51.72 | 52.42 | 51.52 | 52.00 | 16,899,404 | +0.81(+1.58%) |
Aug 07, 2019 | 49.56 | 51.33 | 49.33 | 51.19 | 25,988,920 | +3.55(+7.45%) |
Aug 06, 2019 | 48.09 | 48.18 | 46.68 | 47.64 | 14,522,746 | -0.37(-0.77%) |
Aug 05, 2019 | 48.48 | 49.28 | 47.61 | 48.01 | 10,772,551 | -1.06(-2.15%) |
Aug 02, 2019 | 48.82 | 49.18 | 48.45 | 49.07 | 7,576,932 | +0.30(+0.61%) |
Aug 01, 2019 | 49.14 | 50.12 | 48.76 | 48.77 | 13,451,727 | -0.44(-0.90%) |
Jul 31, 2019 | 49.85 | 49.85 | 48.79 | 49.21 | 9,619,706 | -0.58(-1.17%) |
Jul 30, 2019 | 49.24 | 49.84 | 48.92 | 49.79 | 5,696,291 | +0.24(+0.48%) |
Jul 29, 2019 | 48.85 | 49.78 | 48.84 | 49.55 | 5,620,714 | +0.63(+1.30%) |
Jul 26, 2019 | 48.92 | 49.32 | 48.75 | 48.92 | 5,397,025 | +0.09(+0.18%) |
Jul 25, 2019 | 49.04 | 49.23 | 48.48 | 48.83 | 6,274,623 | -0.48(-0.98%) |
Jul 24, 2019 | 49.23 | 49.40 | 48.41 | 49.31 | 7,691,550 | +0.19(+0.39%) |
Jul 23, 2019 | 48.37 | 49.23 | 48.05 | 49.12 | 7,989,038 | +0.69(+1.42%) |
Jul 22, 2019 | 48.95 | 49.02 | 48.24 | 48.43 | 6,550,047 | -0.40(-0.82%) |
Jul 19, 2019 | 49.49 | 49.60 | 48.83 | 48.83 | 6,278,956 | -0.49(-0.99%) |
Jul 18, 2019 | 48.94 | 49.48 | 48.42 | 49.32 | 6,946,453 | +0.24(+0.48%) |
Jul 17, 2019 | 50.04 | 50.08 | 48.89 | 49.08 | 8,794,518 | -1.00(-2.00%) |
Jul 16, 2019 | 50.08 | 50.19 | 49.64 | 50.09 | 5,799,925 | -0.05(-0.10%) |
Jul 15, 2019 | 50.42 | 50.44 | 49.78 | 50.14 | 6,738,940 | -0.10(-0.19%) |
Jul 12, 2019 | 50.54 | 51.05 | 50.05 | 50.24 | 11,558,485 | -0.37(-0.72%) |
Jul 11, 2019 | 51.82 | 52.49 | 50.21 | 50.60 | 33,256,374 | +2.26(+4.68%) |
Jul 10, 2019 | 48.01 | 48.45 | 47.70 | 48.34 | 5,793,612 | +0.48(+1.00%) |
Jul 09, 2019 | 48.05 | 48.33 | 47.70 | 47.86 | 6,595,616 | -0.42(-0.87%) |
Jul 08, 2019 | 48.34 | 48.40 | 47.80 | 48.28 | 6,799,608 | -0.23(-0.47%) |
Jul 05, 2019 | 48.22 | 48.98 | 48.11 | 48.51 | 4,884,982 | +0.32(+0.67%) |
Jul 03, 2019 | 48.02 | 48.74 | 48.01 | 48.18 | 4,717,265 | +0.35(+0.73%) |
Jul 02, 2019 | 47.90 | 48.02 | 47.24 | 47.83 | 5,682,812 | -0.11(-0.24%) |
Jul 01, 2019 | 48.10 | 48.87 | 47.70 | 47.95 | 9,156,103 | +0.38(+0.81%) |
Jun 28, 2019 | 47.86 | 48.22 | 47.44 | 47.56 | 10,696,416 | -0.22(-0.46%) |
Jun 27, 2019 | 47.16 | 48.01 | 47.08 | 47.78 | 8,564,382 | +0.91(+1.94%) |
Jun 26, 2019 | 46.91 | 47.25 | 46.51 | 46.87 | 7,624,135 | +0.02(+0.04%) |
Jun 25, 2019 | 46.48 | 46.95 | 46.17 | 46.86 | 8,989,493 | +0.47(+1.02%) |
Jun 24, 2019 | 46.88 | 46.92 | 46.05 | 46.39 | 10,475,607 | -0.45(-0.95%) |
Jun 21, 2019 | 46.96 | 47.15 | 46.46 | 46.83 | 14,299,579 | -0.19(-0.41%) |
Jun 20, 2019 | 47.91 | 48.08 | 46.51 | 47.02 | 15,183,695 | -0.89(-1.86%) |
Jun 19, 2019 | 47.89 | 48.34 | 47.72 | 47.91 | 7,111,632 | +0.20(+0.42%) |
Jun 18, 2019 | 47.86 | 48.30 | 47.61 | 47.71 | 8,198,740 | +0.10(+0.22%) |
Jun 17, 2019 | 47.34 | 47.75 | 47.08 | 47.61 | 5,738,238 | +0.32(+0.68%) |
Jun 14, 2019 | 47.70 | 47.73 | 47.18 | 47.28 | 5,362,242 | -0.37(-0.77%) |
Jun 13, 2019 | 47.02 | 47.70 | 46.88 | 47.65 | 6,014,708 | +0.81(+1.73%) |
Jun 12, 2019 | 47.09 | 47.16 | 46.30 | 46.84 | 10,774,277 | -0.27(-0.57%) |
Jun 11, 2019 | 47.51 | 48.09 | 46.95 | 47.11 | 10,051,584 | -0.93(-1.93%) |
Jun 10, 2019 | 47.42 | 48.47 | 47.40 | 48.04 | 9,172,666 | +0.97(+2.06%) |
Jun 07, 2019 | 47.37 | 47.68 | 46.97 | 47.07 | 8,965,519 | -0.17(-0.35%) |
Jun 06, 2019 | 46.39 | 47.67 | 46.28 | 47.23 | 11,504,181 | +0.82(+1.77%) |
Jun 05, 2019 | 48.01 | 48.05 | 46.28 | 46.41 | 13,893,696 | -1.27(-2.65%) |
Jun 04, 2019 | 47.51 | 48.66 | 47.35 | 47.68 | 14,611,280 | +1.07(+2.30%) |
Jun 03, 2019 | 45.86 | 46.87 | 45.79 | 46.60 | 10,219,224 | +0.89(+1.95%) |
May 31, 2019 | 45.63 | 46.02 | 45.43 | 45.71 | 9,267,157 | -0.33(-0.72%) |
May 30, 2019 | 45.95 | 46.23 | 45.64 | 46.05 | 7,671,464 | +0.20(+0.44%) |
May 29, 2019 | 45.79 | 46.22 | 45.50 | 45.84 | 10,895,640 | -0.16(-0.34%) |
May 28, 2019 | 46.37 | 46.46 | 45.90 | 46.00 | 13,993,200 | -0.32(-0.70%) |
May 24, 2019 | 46.16 | 46.41 | 45.91 | 46.32 | 6,441,403 | +0.24(+0.53%) |
May 23, 2019 | 46.50 | 46.52 | 45.69 | 46.08 | 10,644,064 | -0.80(-1.71%) |
May 22, 2019 | 46.64 | 46.98 | 46.11 | 46.88 | 9,072,496 | +0.17(+0.35%) |
May 21, 2019 | 46.54 | 46.87 | 46.13 | 46.72 | 9,348,179 | +0.45(+0.98%) |
May 20, 2019 | 46.13 | 46.79 | 46.00 | 46.26 | 9,259,413 | +0.10(+0.23%) |
May 17, 2019 | 45.40 | 46.44 | 45.15 | 46.16 | 9,218,354 | +0.51(+1.11%) |
May 16, 2019 | 46.18 | 46.45 | 45.52 | 45.65 | 13,543,001 | -0.43(-0.93%) |
May 15, 2019 | 46.01 | 46.32 | 45.29 | 46.08 | 13,310,004 | -0.16(-0.34%) |
May 14, 2019 | 47.01 | 47.34 | 46.21 | 46.24 | 12,330,344 | -0.74(-1.58%) |
May 13, 2019 | 47.40 | 47.53 | 46.53 | 46.98 | 12,811,583 | -1.17(-2.43%) |
May 10, 2019 | 48.27 | 48.55 | 47.35 | 48.15 | 10,765,382 | -0.17(-0.34%) |
May 09, 2019 | 48.10 | 48.58 | 47.69 | 48.31 | 10,602,953 | -0.34(-0.70%) |
May 08, 2019 | 48.32 | 48.99 | 47.90 | 48.66 | 10,127,356 | +0.34(+0.70%) |
May 07, 2019 | 49.19 | 49.30 | 47.94 | 48.31 | 10,981,436 | -1.09(-2.21%) |
May 06, 2019 | 48.86 | 49.42 | 48.37 | 49.41 | 12,245,593 | -0.05(-0.11%) |
May 03, 2019 | 49.76 | 50.05 | 48.91 | 49.46 | 12,642,344 | -0.06(-0.12%) |
May 02, 2019 | 49.94 | 50.08 | 48.51 | 49.52 | 16,599,283 | -0.52(-1.05%) |