Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.96 | 52.97 | 51.83 | 52.34 | 19,801,320 | -0.91(-1.71%) |
Apr 29, 2020 | 54.80 | 54.88 | 52.83 | 53.24 | 10,931,803 | -0.94(-1.74%) |
Apr 28, 2020 | 55.76 | 55.91 | 53.92 | 54.19 | 9,345,584 | -0.97(-1.77%) |
Apr 27, 2020 | 54.82 | 55.78 | 54.67 | 55.16 | 9,337,573 | +0.88(+1.63%) |
Apr 24, 2020 | 54.74 | 54.79 | 53.43 | 54.28 | 8,864,386 | -0.33(-0.60%) |
Apr 23, 2020 | 55.79 | 56.10 | 54.38 | 54.61 | 10,333,985 | -1.37(-2.44%) |
Apr 22, 2020 | 53.88 | 56.32 | 53.88 | 55.97 | 12,982,796 | +2.66(+4.99%) |
Apr 21, 2020 | 53.23 | 53.93 | 52.32 | 53.31 | 11,727,310 | -0.50(-0.92%) |
Apr 20, 2020 | 55.58 | 56.00 | 53.69 | 53.81 | 9,620,997 | -1.96(-3.51%) |
Apr 17, 2020 | 54.92 | 55.96 | 54.07 | 55.76 | 12,092,537 | +1.99(+3.70%) |
Apr 16, 2020 | 54.34 | 54.53 | 53.37 | 53.78 | 11,402,879 | +0.06(+0.11%) |
Apr 15, 2020 | 54.36 | 54.66 | 53.33 | 53.72 | 11,029,857 | -1.17(-2.13%) |
Apr 14, 2020 | 54.77 | 55.47 | 53.98 | 54.89 | 12,887,430 | +1.40(+2.61%) |
Apr 13, 2020 | 54.93 | 55.22 | 53.07 | 53.49 | 11,876,887 | -2.05(-3.70%) |
Apr 09, 2020 | 53.40 | 56.81 | 53.30 | 55.54 | 21,625,076 | +2.67(+5.04%) |
Apr 08, 2020 | 52.00 | 53.48 | 50.73 | 52.88 | 20,193,146 | +1.13(+2.19%) |
Apr 07, 2020 | 54.43 | 54.57 | 51.67 | 51.74 | 11,600,772 | -1.36(-2.57%) |
Apr 06, 2020 | 52.26 | 53.68 | 51.63 | 53.10 | 14,647,709 | +2.91(+5.81%) |
Apr 03, 2020 | 50.71 | 51.76 | 49.26 | 50.19 | 9,667,229 | -1.09(-2.12%) |
Apr 02, 2020 | 48.69 | 51.98 | 48.49 | 51.28 | 10,195,042 | +1.86(+3.77%) |
Apr 01, 2020 | 52.30 | 52.53 | 48.24 | 49.42 | 15,116,603 | -5.07(-9.31%) |
Mar 31, 2020 | 54.82 | 56.14 | 54.16 | 54.49 | 20,874,360 | -1.22(-2.19%) |
Mar 30, 2020 | 53.74 | 56.21 | 53.07 | 55.71 | 18,078,486 | +3.18(+6.06%) |
Mar 27, 2020 | 51.06 | 54.42 | 50.59 | 52.52 | 17,867,880 | +0.19(+0.37%) |
Mar 26, 2020 | 47.76 | 53.03 | 47.69 | 52.33 | 16,180,148 | +4.72(+9.91%) |
Mar 25, 2020 | 46.58 | 49.87 | 44.17 | 47.61 | 19,645,680 | +0.85(+1.81%) |
Mar 24, 2020 | 42.54 | 47.21 | 42.23 | 46.77 | 19,761,448 | +5.63(+13.69%) |
Mar 23, 2020 | 42.27 | 42.70 | 39.58 | 41.14 | 26,120,582 | -2.28(-5.26%) |
Mar 20, 2020 | 46.59 | 47.53 | 42.31 | 43.42 | 24,820,548 | -3.48(-7.41%) |
Mar 19, 2020 | 47.56 | 50.19 | 45.41 | 46.90 | 19,256,298 | -0.80(-1.68%) |
Mar 18, 2020 | 47.34 | 51.63 | 45.23 | 47.70 | 24,505,888 | -2.52(-5.01%) |
Mar 17, 2020 | 46.53 | 51.51 | 46.19 | 50.22 | 23,778,442 | +4.62(+10.13%) |
Mar 16, 2020 | 45.30 | 49.97 | 44.55 | 45.60 | 22,345,748 | -4.57(-9.11%) |
Mar 13, 2020 | 49.83 | 50.27 | 44.46 | 50.17 | 34,871,976 | +2.87(+6.07%) |
Mar 12, 2020 | 48.94 | 52.46 | 46.66 | 47.30 | 34,960,788 | -7.33(-13.42%) |
Mar 11, 2020 | 56.43 | 56.43 | 54.02 | 54.63 | 21,673,812 | -3.28(-5.66%) |
Mar 10, 2020 | 60.15 | 60.53 | 54.87 | 57.91 | 26,214,270 | -1.26(-2.12%) |
Mar 09, 2020 | 57.62 | 60.31 | 57.62 | 59.17 | 17,183,892 | -2.39(-3.88%) |
Mar 06, 2020 | 60.81 | 61.80 | 59.26 | 61.55 | 16,070,537 | -0.98(-1.57%) |
Mar 05, 2020 | 62.74 | 63.37 | 61.69 | 62.54 | 13,703,128 | -1.37(-2.15%) |
Mar 04, 2020 | 60.96 | 63.99 | 60.96 | 63.91 | 16,240,450 | +3.87(+6.44%) |
Mar 03, 2020 | 60.93 | 62.11 | 59.53 | 60.04 | 17,262,626 | -0.72(-1.19%) |
Mar 02, 2020 | 57.44 | 60.89 | 57.14 | 60.77 | 21,313,584 | +3.53(+6.17%) |
Feb 28, 2020 | 56.19 | 57.50 | 55.04 | 57.24 | 30,332,250 | -0.70(-1.21%) |
Feb 27, 2020 | 60.70 | 61.35 | 57.88 | 57.94 | 16,119,966 | -2.77(-4.56%) |
Feb 26, 2020 | 60.58 | 61.57 | 60.37 | 60.70 | 10,600,123 | -0.19(-0.32%) |
Feb 25, 2020 | 61.71 | 62.15 | 60.78 | 60.90 | 11,409,879 | -0.81(-1.32%) |
Feb 24, 2020 | 61.90 | 62.76 | 61.71 | 61.71 | 10,088,699 | -0.82(-1.31%) |
Feb 21, 2020 | 62.52 | 62.80 | 62.19 | 62.53 | 12,241,365 | +0.13(+0.20%) |
Feb 20, 2020 | 62.16 | 62.43 | 61.57 | 62.41 | 11,902,477 | +0.53(+0.86%) |
Feb 19, 2020 | 61.95 | 62.43 | 61.85 | 61.87 | 23,454,870 | -1.66(-2.61%) |
Feb 18, 2020 | 63.08 | 63.83 | 62.71 | 63.53 | 10,865,592 | +0.79(+1.26%) |
Feb 14, 2020 | 62.10 | 62.87 | 62.07 | 62.74 | 8,162,242 | +0.69(+1.11%) |
Feb 13, 2020 | 60.88 | 62.15 | 60.88 | 62.05 | 8,323,933 | +1.17(+1.93%) |
Feb 12, 2020 | 61.14 | 61.33 | 60.85 | 60.88 | 6,477,305 | -0.43(-0.69%) |
Feb 11, 2020 | 61.44 | 61.72 | 61.26 | 61.31 | 8,712,753 | +0.09(+0.15%) |
Feb 10, 2020 | 60.89 | 61.23 | 60.67 | 61.21 | 8,508,601 | +0.50(+0.82%) |
Feb 07, 2020 | 60.71 | 61.19 | 60.64 | 60.72 | 7,113,717 | +0.27(+0.45%) |
Feb 06, 2020 | 60.09 | 60.90 | 60.00 | 60.45 | 8,738,948 | +0.36(+0.61%) |
Feb 05, 2020 | 59.54 | 60.30 | 59.07 | 60.08 | 9,618,221 | +0.49(+0.82%) |
Feb 04, 2020 | 59.98 | 60.22 | 59.45 | 59.59 | 11,633,461 | -0.51(-0.85%) |
Feb 03, 2020 | 60.53 | 60.71 | 59.97 | 60.10 | 12,253,551 | -0.31(-0.52%) |
Jan 31, 2020 | 60.70 | 60.97 | 60.09 | 60.42 | 8,364,222 | -0.39(-0.64%) |
Jan 30, 2020 | 59.89 | 60.88 | 59.70 | 60.81 | 7,023,594 | +0.94(+1.57%) |
Jan 29, 2020 | 60.09 | 60.10 | 59.50 | 59.87 | 6,668,135 | -0.01(-0.02%) |
Jan 28, 2020 | 60.09 | 60.60 | 59.41 | 59.88 | 9,170,055 | -0.21(-0.35%) |
Jan 27, 2020 | 59.16 | 60.32 | 59.09 | 60.09 | 9,631,699 | +0.68(+1.15%) |
Jan 24, 2020 | 57.90 | 59.49 | 57.71 | 59.41 | 11,442,765 | +0.82(+1.40%) |
Jan 23, 2020 | 58.43 | 59.19 | 58.43 | 58.59 | 11,333,602 | +0.04(+0.07%) |
Jan 22, 2020 | 58.33 | 58.75 | 58.04 | 58.55 | 7,841,217 | +0.68(+1.17%) |
Jan 21, 2020 | 57.23 | 57.96 | 56.95 | 57.87 | 12,747,254 | +0.79(+1.38%) |
Jan 17, 2020 | 56.85 | 57.16 | 56.63 | 57.08 | 10,380,923 | +0.25(+0.45%) |
Jan 16, 2020 | 56.52 | 56.84 | 56.39 | 56.83 | 8,783,184 | +0.16(+0.27%) |
Jan 15, 2020 | 56.00 | 56.81 | 55.99 | 56.67 | 7,094,536 | +0.87(+1.55%) |
Jan 14, 2020 | 55.47 | 55.82 | 55.37 | 55.81 | 9,158,886 | +0.30(+0.54%) |
Jan 13, 2020 | 54.75 | 55.60 | 54.75 | 55.51 | 6,525,292 | +0.64(+1.17%) |
Jan 10, 2020 | 54.93 | 55.12 | 54.78 | 54.86 | 5,687,867 | +0.10(+0.19%) |
Jan 09, 2020 | 54.21 | 54.93 | 54.18 | 54.76 | 7,722,092 | +0.43(+0.78%) |
Jan 08, 2020 | 54.44 | 54.73 | 54.29 | 54.33 | 6,587,857 | -0.02(-0.05%) |
Jan 07, 2020 | 54.22 | 54.56 | 54.10 | 54.36 | 7,477,274 | -0.05(-0.09%) |
Jan 06, 2020 | 54.22 | 54.65 | 54.16 | 54.41 | 6,124,744 | +0.27(+0.50%) |
Jan 03, 2020 | 53.76 | 54.37 | 53.65 | 54.14 | 7,875,917 | +0.38(+0.71%) |
Jan 02, 2020 | 54.51 | 54.89 | 53.60 | 53.75 | 8,750,374 | -0.80(-1.46%) |
Dec 31, 2019 | 54.42 | 54.65 | 54.05 | 54.55 | 7,668,166 | +0.20(+0.36%) |
Dec 30, 2019 | 54.45 | 54.56 | 54.13 | 54.36 | 4,938,744 | -0.27(-0.50%) |
Dec 27, 2019 | 54.58 | 54.69 | 54.41 | 54.63 | 4,793,380 | +0.12(+0.23%) |
Dec 26, 2019 | 54.12 | 54.51 | 54.08 | 54.51 | 6,451,456 | +0.33(+0.60%) |
Dec 24, 2019 | 53.82 | 54.18 | 53.58 | 54.18 | 3,039,921 | +0.39(+0.72%) |
Dec 23, 2019 | 54.69 | 54.73 | 53.69 | 53.79 | 10,515,136 | -0.89(-1.62%) |
Dec 20, 2019 | 54.98 | 55.19 | 54.11 | 54.67 | 17,975,844 | +0.46(+0.86%) |
Dec 19, 2019 | 54.10 | 54.29 | 53.94 | 54.21 | 7,638,508 | +0.08(+0.15%) |
Dec 18, 2019 | 54.23 | 54.29 | 53.78 | 54.13 | 9,527,991 | +0.11(+0.20%) |
Dec 17, 2019 | 53.94 | 54.27 | 53.80 | 54.02 | 11,512,925 | +0.08(+0.15%) |
Dec 16, 2019 | 53.44 | 53.95 | 53.25 | 53.95 | 15,853,150 | +0.57(+1.06%) |
Dec 13, 2019 | 52.53 | 53.47 | 52.44 | 53.38 | 9,260,928 | +0.69(+1.30%) |
Dec 12, 2019 | 53.06 | 53.21 | 52.44 | 52.69 | 7,735,490 | -0.42(-0.80%) |
Dec 11, 2019 | 52.94 | 53.13 | 52.70 | 53.11 | 6,894,890 | +0.30(+0.57%) |
Dec 10, 2019 | 52.79 | 52.93 | 52.67 | 52.81 | 4,822,723 | +0.04(+0.08%) |
Dec 09, 2019 | 52.92 | 52.93 | 52.68 | 52.77 | 5,060,758 | -0.03(-0.05%) |
Dec 06, 2019 | 52.81 | 53.04 | 52.60 | 52.80 | 6,876,224 | -0.04(-0.07%) |
Dec 05, 2019 | 52.51 | 52.89 | 52.49 | 52.84 | 7,117,269 | +0.07(+0.13%) |
Dec 04, 2019 | 52.18 | 52.82 | 52.15 | 52.77 | 7,434,538 | +0.46(+0.87%) |
Dec 03, 2019 | 52.28 | 52.45 | 52.12 | 52.31 | 10,654,822 | +0.22(+0.42%) |
Dec 02, 2019 | 52.65 | 52.65 | 52.05 | 52.09 | 7,899,582 | -0.58(-1.10%) |
Nov 29, 2019 | 52.85 | 53.10 | 52.54 | 52.67 | 3,948,168 | +0.17(+0.32%) |
Nov 27, 2019 | 52.56 | 52.66 | 52.39 | 52.50 | 9,526,389 | -0.14(-0.26%) |
Nov 26, 2019 | 52.25 | 52.71 | 52.21 | 52.64 | 17,536,034 | +0.53(+1.01%) |
Nov 25, 2019 | 52.40 | 52.56 | 51.93 | 52.11 | 8,319,066 | -0.18(-0.35%) |
Nov 22, 2019 | 52.75 | 52.92 | 51.92 | 52.29 | 5,596,457 | -0.39(-0.75%) |
Nov 21, 2019 | 52.82 | 52.94 | 52.46 | 52.69 | 5,567,479 | -0.02(-0.03%) |
Nov 20, 2019 | 52.28 | 53.05 | 52.15 | 52.71 | 9,490,502 | +0.57(+1.10%) |
Nov 19, 2019 | 52.00 | 52.51 | 51.79 | 52.13 | 7,277,241 | +0.11(+0.22%) |
Nov 18, 2019 | 51.98 | 52.53 | 51.93 | 52.02 | 7,822,936 | +0.17(+0.32%) |
Nov 15, 2019 | 51.63 | 51.88 | 51.17 | 51.85 | 8,236,699 | +0.35(+0.67%) |
Nov 14, 2019 | 51.09 | 51.56 | 51.00 | 51.51 | 7,062,046 | +0.44(+0.86%) |
Nov 13, 2019 | 50.39 | 51.13 | 50.39 | 51.07 | 8,051,101 | +1.05(+2.10%) |
Nov 12, 2019 | 49.79 | 50.19 | 49.76 | 50.02 | 6,469,410 | +0.22(+0.45%) |
Nov 11, 2019 | 49.82 | 50.08 | 49.68 | 49.79 | 6,853,821 | +0.03(+0.06%) |
Nov 08, 2019 | 49.99 | 50.35 | 49.53 | 49.76 | 7,175,871 | -0.23(-0.45%) |
Nov 07, 2019 | 50.78 | 50.78 | 49.44 | 49.99 | 13,916,773 | -0.99(-1.93%) |
Nov 06, 2019 | 50.98 | 51.20 | 50.77 | 50.97 | 7,783,685 | +0.09(+0.17%) |
Nov 05, 2019 | 50.96 | 51.38 | 50.35 | 50.89 | 10,601,827 | -0.56(-1.08%) |
Nov 04, 2019 | 52.71 | 52.71 | 51.13 | 51.45 | 15,014,843 | -1.37(-2.59%) |
Nov 01, 2019 | 53.48 | 53.53 | 52.68 | 52.82 | 8,945,405 | -0.59(-1.10%) |
Oct 31, 2019 | 52.77 | 53.44 | 52.64 | 53.40 | 9,180,760 | +0.65(+1.22%) |
Oct 30, 2019 | 52.28 | 53.02 | 52.21 | 52.76 | 5,532,869 | +0.64(+1.23%) |
Oct 29, 2019 | 52.04 | 52.25 | 51.81 | 52.12 | 7,655,337 | -0.14(-0.27%) |
Oct 28, 2019 | 52.99 | 53.04 | 52.13 | 52.26 | 7,993,271 | -0.82(-1.54%) |
Oct 25, 2019 | 53.24 | 53.25 | 52.78 | 53.08 | 6,774,658 | -0.15(-0.28%) |
Oct 24, 2019 | 52.88 | 53.25 | 52.62 | 53.23 | 7,272,471 | +0.35(+0.66%) |
Oct 23, 2019 | 53.23 | 53.46 | 52.82 | 52.88 | 9,986,061 | -0.05(-0.10%) |
Oct 22, 2019 | 52.39 | 53.75 | 52.21 | 52.93 | 14,480,274 | +0.77(+1.48%) |
Oct 21, 2019 | 52.08 | 52.22 | 51.68 | 52.16 | 7,759,893 | +0.07(+0.14%) |
Oct 18, 2019 | 51.80 | 52.16 | 51.61 | 52.09 | 9,800,494 | +0.31(+0.60%) |
Oct 17, 2019 | 51.37 | 51.89 | 51.37 | 51.78 | 6,211,683 | +0.26(+0.51%) |
Oct 16, 2019 | 51.01 | 51.61 | 50.77 | 51.52 | 8,589,740 | +0.53(+1.04%) |
Oct 15, 2019 | 51.39 | 51.50 | 50.83 | 50.98 | 6,626,705 | -0.30(-0.59%) |
Oct 14, 2019 | 51.54 | 51.62 | 50.99 | 51.29 | 5,264,998 | -0.14(-0.28%) |
Oct 11, 2019 | 51.94 | 52.07 | 51.21 | 51.43 | 9,264,501 | -0.55(-1.06%) |
Oct 10, 2019 | 51.99 | 52.18 | 51.59 | 51.98 | 8,424,783 | -0.30(-0.58%) |
Oct 09, 2019 | 52.04 | 52.49 | 51.76 | 52.29 | 6,710,049 | +0.76(+1.47%) |
Oct 08, 2019 | 52.02 | 52.02 | 51.53 | 51.53 | 8,473,995 | -0.58(-1.11%) |
Oct 07, 2019 | 52.31 | 52.39 | 51.80 | 52.11 | 7,113,712 | -0.23(-0.45%) |
Oct 04, 2019 | 51.56 | 52.40 | 51.54 | 52.34 | 7,400,801 | +0.77(+1.49%) |
Oct 03, 2019 | 51.28 | 51.60 | 51.21 | 51.57 | 11,193,614 | +0.24(+0.46%) |
Oct 02, 2019 | 51.91 | 52.09 | 51.21 | 51.34 | 9,920,644 | -0.65(-1.26%) |
Oct 01, 2019 | 52.02 | 52.25 | 51.68 | 51.99 | 7,510,766 | -0.22(-0.41%) |
Sep 30, 2019 | 51.93 | 52.31 | 51.93 | 52.21 | 9,998,744 | +0.39(+0.75%) |
Sep 27, 2019 | 52.04 | 52.11 | 51.57 | 51.82 | 8,368,800 | -0.10(-0.20%) |
Sep 26, 2019 | 51.53 | 52.16 | 51.44 | 51.92 | 9,737,808 | +0.53(+1.02%) |
Sep 25, 2019 | 51.29 | 51.42 | 50.98 | 51.40 | 9,454,187 | +0.19(+0.38%) |
Sep 24, 2019 | 50.61 | 51.24 | 50.50 | 51.20 | 9,870,807 | +0.72(+1.43%) |
Sep 23, 2019 | 50.51 | 50.74 | 50.38 | 50.48 | 7,527,118 | -0.10(-0.19%) |
Sep 20, 2019 | 50.46 | 50.64 | 50.11 | 50.58 | 21,398,638 | +0.18(+0.36%) |
Sep 19, 2019 | 50.36 | 50.51 | 50.09 | 50.39 | 6,634,238 | +0.22(+0.45%) |
Sep 18, 2019 | 49.94 | 50.23 | 49.60 | 50.17 | 8,578,288 | +0.38(+0.76%) |
Sep 17, 2019 | 48.95 | 49.82 | 48.95 | 49.79 | 8,598,028 | +0.88(+1.79%) |
Sep 16, 2019 | 48.98 | 49.09 | 48.68 | 48.92 | 5,616,049 | -0.04(-0.08%) |
Sep 13, 2019 | 49.31 | 49.32 | 48.80 | 48.96 | 9,163,194 | -0.50(-1.02%) |
Sep 12, 2019 | 49.71 | 49.80 | 49.23 | 49.46 | 9,674,466 | +0.15(+0.31%) |
Sep 11, 2019 | 48.85 | 49.43 | 48.72 | 49.31 | 9,838,312 | +0.43(+0.89%) |
Sep 10, 2019 | 49.13 | 49.22 | 48.48 | 48.87 | 12,378,854 | -0.40(-0.80%) |
Sep 09, 2019 | 49.12 | 49.49 | 49.05 | 49.27 | 9,257,785 | -0.06(-0.11%) |
Sep 06, 2019 | 49.32 | 49.53 | 49.02 | 49.33 | 10,187,426 | +0.07(+0.15%) |
Sep 05, 2019 | 49.11 | 49.60 | 48.98 | 49.25 | 19,704,880 | -0.97(-1.92%) |
Sep 04, 2019 | 50.55 | 50.63 | 49.93 | 50.22 | 9,944,641 | -0.32(-0.64%) |
Sep 03, 2019 | 49.03 | 50.55 | 49.03 | 50.54 | 10,843,019 | +1.45(+2.96%) |
Aug 30, 2019 | 49.70 | 49.73 | 49.04 | 49.09 | 13,151,674 | -0.46(-0.92%) |
Aug 29, 2019 | 49.86 | 49.86 | 49.12 | 49.55 | 9,496,821 | -0.02(-0.03%) |
Aug 28, 2019 | 50.00 | 50.19 | 49.33 | 49.56 | 12,670,869 | -0.35(-0.70%) |
Aug 27, 2019 | 49.96 | 50.26 | 49.89 | 49.91 | 10,705,216 | +0.09(+0.17%) |
Aug 26, 2019 | 49.58 | 49.84 | 49.37 | 49.83 | 8,364,635 | +0.38(+0.78%) |
Aug 23, 2019 | 49.58 | 49.96 | 49.16 | 49.44 | 11,764,654 | +0.06(+0.13%) |
Aug 22, 2019 | 49.28 | 49.41 | 48.92 | 49.38 | 10,277,180 | +0.08(+0.16%) |
Aug 21, 2019 | 48.99 | 49.32 | 48.83 | 49.30 | 8,396,240 | +0.47(+0.97%) |
Aug 20, 2019 | 48.98 | 48.98 | 48.44 | 48.83 | 9,330,546 | +0.04(+0.08%) |
Aug 19, 2019 | 48.42 | 48.93 | 48.27 | 48.79 | 6,319,536 | +0.32(+0.66%) |
Aug 16, 2019 | 48.64 | 48.97 | 48.22 | 48.47 | 11,767,795 | +0.08(+0.17%) |
Aug 15, 2019 | 47.82 | 48.55 | 47.75 | 48.39 | 8,824,989 | +0.49(+1.02%) |
Aug 14, 2019 | 48.15 | 48.57 | 47.85 | 47.90 | 10,723,746 | -0.15(-0.31%) |
Aug 13, 2019 | 47.99 | 48.36 | 47.86 | 48.04 | 8,485,303 | +0.04(+0.09%) |
Aug 12, 2019 | 48.38 | 48.38 | 47.82 | 48.00 | 3,477,964 | -0.23(-0.49%) |
Aug 09, 2019 | 48.10 | 48.39 | 47.91 | 48.24 | 6,539,359 | +0.28(+0.59%) |
Aug 08, 2019 | 47.51 | 48.11 | 47.06 | 47.96 | 6,700,005 | +0.52(+1.10%) |
Aug 07, 2019 | 47.10 | 47.68 | 46.49 | 47.43 | 7,733,557 | +0.33(+0.70%) |
Aug 06, 2019 | 46.38 | 47.27 | 46.04 | 47.10 | 8,046,244 | +0.75(+1.61%) |
Aug 05, 2019 | 47.14 | 47.38 | 46.15 | 46.36 | 9,916,090 | -0.75(-1.59%) |
Aug 02, 2019 | 47.04 | 47.51 | 46.80 | 47.11 | 7,755,588 | +0.26(+0.55%) |
Aug 01, 2019 | 46.04 | 47.15 | 46.01 | 46.85 | 8,423,266 | +0.69(+1.49%) |
Jul 31, 2019 | 46.76 | 46.83 | 45.95 | 46.16 | 9,478,176 | -0.49(-1.06%) |
Jul 30, 2019 | 47.10 | 47.32 | 46.41 | 46.66 | 7,237,277 | -0.44(-0.94%) |
Jul 29, 2019 | 46.77 | 47.14 | 46.63 | 47.10 | 5,917,144 | +0.49(+1.06%) |
Jul 26, 2019 | 46.38 | 46.74 | 46.30 | 46.61 | 4,851,898 | +0.34(+0.74%) |
Jul 25, 2019 | 46.38 | 46.67 | 46.13 | 46.26 | 7,864,887 | -0.54(-1.16%) |
Jul 24, 2019 | 46.42 | 46.81 | 46.02 | 46.81 | 6,822,058 | +0.61(+1.33%) |
Jul 23, 2019 | 46.66 | 46.68 | 46.11 | 46.19 | 7,110,291 | -0.46(-0.98%) |
Jul 22, 2019 | 46.79 | 46.95 | 46.29 | 46.65 | 7,346,441 | -0.08(-0.18%) |
Jul 19, 2019 | 47.19 | 47.35 | 46.66 | 46.73 | 6,555,965 | -0.59(-1.24%) |
Jul 18, 2019 | 46.85 | 47.34 | 46.57 | 47.32 | 4,951,553 | +0.55(+1.17%) |
Jul 17, 2019 | 46.50 | 47.09 | 46.50 | 46.77 | 7,356,526 | +0.45(+0.98%) |
Jul 16, 2019 | 46.49 | 46.67 | 46.08 | 46.32 | 4,803,994 | -0.22(-0.46%) |
Jul 15, 2019 | 46.50 | 46.71 | 46.28 | 46.54 | 9,776,942 | +0.03(+0.06%) |
Jul 12, 2019 | 46.77 | 46.85 | 46.30 | 46.51 | 7,049,637 | -0.37(-0.79%) |
Jul 11, 2019 | 46.70 | 46.95 | 46.47 | 46.88 | 6,541,747 | +0.21(+0.44%) |
Jul 10, 2019 | 46.44 | 46.97 | 46.25 | 46.68 | 6,645,342 | +0.29(+0.63%) |
Jul 09, 2019 | 46.40 | 46.57 | 46.16 | 46.38 | 8,163,801 | -0.22(-0.46%) |
Jul 08, 2019 | 46.48 | 46.64 | 46.22 | 46.60 | 4,849,704 | +0.23(+0.49%) |
Jul 05, 2019 | 46.22 | 46.45 | 45.75 | 46.37 | 4,708,285 | -0.14(-0.30%) |
Jul 03, 2019 | 46.32 | 46.67 | 46.27 | 46.51 | 6,344,134 | +0.24(+0.52%) |
Jul 02, 2019 | 45.63 | 46.32 | 45.62 | 46.27 | 7,512,939 | +0.81(+1.78%) |
Jul 01, 2019 | 45.54 | 45.65 | 44.80 | 45.46 | 9,579,513 | -0.19(-0.41%) |
Jun 28, 2019 | 45.45 | 46.40 | 45.29 | 45.65 | 13,068,397 | +0.07(+0.15%) |
Jun 27, 2019 | 45.63 | 45.78 | 45.37 | 45.58 | 8,447,662 | +0.33(+0.73%) |
Jun 26, 2019 | 45.77 | 45.95 | 45.24 | 45.25 | 8,296,208 | -0.70(-1.53%) |
Jun 25, 2019 | 46.43 | 46.55 | 45.89 | 45.95 | 7,802,455 | -0.44(-0.95%) |
Jun 24, 2019 | 46.43 | 46.49 | 46.09 | 46.39 | 6,742,362 | +0.14(+0.31%) |
Jun 21, 2019 | 46.15 | 46.45 | 45.77 | 46.25 | 14,092,991 | +0.26(+0.57%) |
Jun 20, 2019 | 46.05 | 46.23 | 45.62 | 45.99 | 9,967,023 | +0.03(+0.07%) |
Jun 19, 2019 | 45.52 | 46.14 | 45.51 | 45.95 | 7,408,079 | +0.18(+0.40%) |
Jun 18, 2019 | 46.31 | 46.34 | 45.43 | 45.77 | 7,378,409 | -0.21(-0.46%) |
Jun 17, 2019 | 46.18 | 46.35 | 45.73 | 45.98 | 6,993,924 | -0.13(-0.28%) |
Jun 14, 2019 | 45.83 | 46.20 | 45.67 | 46.11 | 6,199,174 | +0.49(+1.07%) |
Jun 13, 2019 | 45.59 | 45.79 | 45.29 | 45.63 | 7,636,707 | +0.05(+0.11%) |
Jun 12, 2019 | 45.31 | 45.75 | 45.19 | 45.58 | 5,876,201 | +0.57(+1.28%) |
Jun 11, 2019 | 45.28 | 45.41 | 44.73 | 45.00 | 5,168,760 | -0.32(-0.71%) |
Jun 10, 2019 | 45.48 | 45.61 | 44.89 | 45.33 | 7,971,255 | -0.22(-0.47%) |
Jun 07, 2019 | 46.10 | 46.45 | 45.54 | 45.54 | 7,004,309 | -0.31(-0.67%) |
Jun 06, 2019 | 45.68 | 45.99 | 45.43 | 45.85 | 6,299,399 | +0.25(+0.54%) |
Jun 05, 2019 | 44.68 | 45.64 | 44.57 | 45.60 | 8,467,270 | +1.17(+2.64%) |
Jun 04, 2019 | 44.60 | 44.63 | 43.76 | 44.43 | 8,764,546 | -0.04(-0.10%) |
Jun 03, 2019 | 44.33 | 44.49 | 43.96 | 44.47 | 7,636,344 | +0.31(+0.69%) |
May 31, 2019 | 44.18 | 44.43 | 43.81 | 44.17 | 10,278,701 | +0.12(+0.26%) |
May 30, 2019 | 44.09 | 44.30 | 43.94 | 44.05 | 7,297,183 | +0.05(+0.11%) |
May 29, 2019 | 44.66 | 44.79 | 43.95 | 44.00 | 8,021,336 | -0.54(-1.22%) |
May 28, 2019 | 45.12 | 45.19 | 44.49 | 44.54 | 7,808,885 | -0.49(-1.08%) |
May 24, 2019 | 45.11 | 45.33 | 44.97 | 45.03 | 6,191,402 | -0.04(-0.08%) |
May 23, 2019 | 44.78 | 45.12 | 44.78 | 45.07 | 9,033,183 | +0.35(+0.79%) |
May 22, 2019 | 44.17 | 44.80 | 43.98 | 44.71 | 7,572,289 | +0.67(+1.52%) |
May 21, 2019 | 44.17 | 44.50 | 44.02 | 44.04 | 6,852,788 | -0.10(-0.23%) |
May 20, 2019 | 44.12 | 44.42 | 44.05 | 44.14 | 6,169,918 | +0.08(+0.19%) |
May 17, 2019 | 43.36 | 44.16 | 43.31 | 44.06 | 7,702,106 | +0.41(+0.95%) |
May 16, 2019 | 43.06 | 43.82 | 42.92 | 43.64 | 9,558,081 | +0.50(+1.15%) |
May 15, 2019 | 43.22 | 43.43 | 43.06 | 43.15 | 7,984,939 | -0.01(-0.02%) |
May 14, 2019 | 43.16 | 43.56 | 42.85 | 43.15 | 10,110,484 | -0.01(-0.02%) |
May 13, 2019 | 42.38 | 43.27 | 42.31 | 43.16 | 12,005,395 | +0.70(+1.65%) |
May 10, 2019 | 41.75 | 42.56 | 41.64 | 42.46 | 7,248,217 | +0.70(+1.67%) |
May 09, 2019 | 41.73 | 41.89 | 41.51 | 41.76 | 7,759,517 | +0.16(+0.39%) |
May 08, 2019 | 41.98 | 42.07 | 41.47 | 41.60 | 8,905,299 | -0.41(-0.99%) |
May 07, 2019 | 42.03 | 42.24 | 41.82 | 42.01 | 8,748,647 | -0.25(-0.60%) |
May 06, 2019 | 42.56 | 42.81 | 42.26 | 42.27 | 7,598,597 | -0.33(-0.78%) |
May 03, 2019 | 42.42 | 42.65 | 42.25 | 42.60 | 7,558,487 | +0.15(+0.36%) |
May 02, 2019 | 42.70 | 42.93 | 42.19 | 42.45 | 11,330,875 | -0.34(-0.80%) |