Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 77.75 | 78.21 | 77.07 | 77.43 | 157,673,808 | -0.08(-0.10%) |
May 28, 2020 | 77.15 | 78.77 | 76.87 | 77.51 | 137,220,160 | +0.03(+0.04%) |
May 27, 2020 | 76.99 | 77.62 | 76.25 | 77.47 | 115,892,032 | +0.34(+0.44%) |
May 26, 2020 | 78.78 | 78.96 | 77.08 | 77.14 | 128,753,080 | -0.53(-0.68%) |
May 22, 2020 | 76.90 | 77.74 | 76.80 | 77.66 | 83,973,480 | +0.58(+0.76%) |
May 21, 2020 | 77.61 | 78.15 | 76.93 | 77.08 | 105,369,912 | -0.66(-0.86%) |
May 20, 2020 | 77.12 | 77.82 | 77.01 | 77.74 | 114,399,136 | +1.48(+1.94%) |
May 19, 2020 | 76.72 | 77.57 | 76.23 | 76.26 | 104,325,432 | -0.44(-0.58%) |
May 18, 2020 | 76.27 | 77.08 | 75.57 | 76.70 | 138,898,336 | +1.77(+2.36%) |
May 15, 2020 | 73.15 | 74.99 | 73.11 | 74.94 | 170,762,128 | -0.45(-0.59%) |
May 14, 2020 | 74.16 | 75.45 | 73.43 | 75.38 | 162,954,016 | +0.46(+0.61%) |
May 13, 2020 | 76.02 | 76.95 | 73.84 | 74.92 | 205,793,328 | -0.92(-1.21%) |
May 12, 2020 | 77.40 | 77.86 | 75.72 | 75.84 | 166,186,144 | -0.88(-1.14%) |
May 11, 2020 | 75.03 | 77.21 | 74.82 | 76.72 | 149,647,504 | +1.19(+1.57%) |
May 08, 2020 | 74.43 | 75.58 | 74.11 | 75.53 | 137,604,624 | +1.76(+2.38%) |
May 07, 2020 | 73.65 | 74.12 | 73.34 | 73.77 | 118,423,616 | +0.76(+1.03%) |
May 06, 2020 | 72.91 | 73.65 | 72.59 | 73.02 | 146,375,104 | +0.75(+1.03%) |
May 05, 2020 | 71.66 | 73.11 | 71.52 | 72.27 | 151,988,304 | +1.07(+1.50%) |
May 04, 2020 | 70.23 | 71.33 | 69.54 | 71.20 | 137,433,248 | +0.99(+1.41%) |
May 01, 2020 | 69.52 | 72.62 | 69.43 | 70.21 | 247,669,904 | -1.15(-1.61%) |
Apr 30, 2020 | 70.43 | 71.54 | 70.03 | 71.36 | 187,910,080 | +1.47(+2.11%) |
Apr 29, 2020 | 69.16 | 70.36 | 68.95 | 69.88 | 141,039,984 | +2.22(+3.28%) |
Apr 28, 2020 | 69.24 | 69.42 | 67.57 | 67.66 | 115,165,744 | -1.11(-1.62%) |
Apr 27, 2020 | 68.44 | 69.11 | 67.99 | 68.78 | 120,480,096 | +0.05(+0.07%) |
Apr 24, 2020 | 67.33 | 68.74 | 67.28 | 68.73 | 130,216,904 | +1.93(+2.89%) |
Apr 23, 2020 | 67.00 | 68.43 | 66.76 | 66.80 | 128,350,848 | -0.17(-0.25%) |
Apr 22, 2020 | 66.45 | 67.50 | 66.11 | 66.97 | 120,370,792 | +1.79(+2.74%) |
Apr 21, 2020 | 67.10 | 67.34 | 64.47 | 65.18 | 186,217,648 | -2.08(-3.09%) |
Apr 20, 2020 | 67.51 | 68.41 | 67.24 | 67.26 | 133,735,656 | -1.43(-2.08%) |
Apr 17, 2020 | 69.15 | 69.69 | 67.24 | 68.69 | 221,559,488 | -0.94(-1.36%) |
Apr 16, 2020 | 69.80 | 70.00 | 68.58 | 69.63 | 161,121,552 | +0.55(+0.79%) |
Apr 15, 2020 | 68.78 | 69.54 | 68.16 | 69.08 | 134,914,992 | -0.64(-0.91%) |
Apr 14, 2020 | 68.01 | 70.01 | 67.53 | 69.72 | 200,423,648 | +3.35(+5.05%) |
Apr 13, 2020 | 65.17 | 66.48 | 64.56 | 66.37 | 134,683,568 | +1.28(+1.96%) |
Apr 09, 2020 | 65.26 | 65.59 | 64.29 | 65.09 | 166,868,736 | +0.47(+0.72%) |
Apr 08, 2020 | 63.81 | 64.94 | 63.45 | 64.62 | 173,591,152 | +1.61(+2.56%) |
Apr 07, 2020 | 65.43 | 65.99 | 62.91 | 63.01 | 208,674,768 | -0.74(-1.16%) |
Apr 06, 2020 | 60.94 | 63.90 | 60.57 | 63.75 | 207,357,104 | +5.12(+8.72%) |
Apr 03, 2020 | 58.97 | 59.68 | 58.04 | 58.63 | 133,687,344 | -0.85(-1.44%) |
Apr 02, 2020 | 58.37 | 59.54 | 57.54 | 59.49 | 170,666,112 | +0.98(+1.67%) |
Apr 01, 2020 | 59.87 | 60.41 | 58.08 | 58.51 | 181,226,544 | -3.25(-5.26%) |
Mar 31, 2020 | 62.08 | 63.75 | 61.21 | 61.76 | 202,564,736 | -0.13(-0.20%) |
Mar 30, 2020 | 60.90 | 62.06 | 60.57 | 61.89 | 172,795,952 | +1.72(+2.85%) |
Mar 27, 2020 | 61.39 | 62.15 | 60.00 | 60.17 | 210,202,864 | -2.38(-3.80%) |
Mar 26, 2020 | 60.04 | 62.83 | 59.84 | 62.55 | 259,711,776 | +2.92(+4.89%) |
Mar 25, 2020 | 60.90 | 62.72 | 59.34 | 59.63 | 312,237,280 | -0.24(-0.40%) |
Mar 24, 2020 | 57.41 | 60.16 | 56.91 | 59.87 | 295,436,864 | +5.38(+9.87%) |
Mar 23, 2020 | 55.40 | 55.50 | 51.64 | 54.49 | 346,108,992 | -1.18(-2.12%) |
Mar 20, 2020 | 60.04 | 61.16 | 55.38 | 55.68 | 413,468,544 | -3.77(-6.35%) |
Mar 19, 2020 | 60.08 | 61.41 | 58.93 | 59.45 | 279,633,248 | -0.40(-0.67%) |
Mar 18, 2020 | 58.24 | 60.72 | 57.59 | 59.86 | 308,392,352 | -1.56(-2.54%) |
Mar 17, 2020 | 60.12 | 62.57 | 57.90 | 61.41 | 333,228,608 | +1.91(+3.21%) |
Mar 16, 2020 | 58.76 | 62.93 | 58.29 | 59.51 | 331,467,616 | -8.01(-11.86%) |
Mar 13, 2020 | 64.34 | 67.99 | 61.44 | 67.51 | 381,599,744 | +8.85(+15.09%) |
Mar 12, 2020 | 62.16 | 65.58 | 58.66 | 58.66 | 429,973,280 | -8.23(-12.31%) |
Mar 11, 2020 | 67.37 | 68.30 | 66.03 | 66.90 | 263,519,296 | -2.41(-3.47%) |
Mar 10, 2020 | 67.31 | 69.57 | 65.42 | 69.30 | 293,400,800 | +4.66(+7.20%) |
Mar 09, 2020 | 64.06 | 67.54 | 63.88 | 64.65 | 294,140,640 | -5.55(-7.91%) |
Mar 06, 2020 | 68.49 | 70.63 | 68.31 | 70.20 | 232,807,024 | -0.94(-1.33%) |
Mar 05, 2020 | 71.78 | 72.75 | 70.78 | 71.14 | 192,575,392 | -2.39(-3.24%) |
Mar 04, 2020 | 72.00 | 73.69 | 71.20 | 73.53 | 225,075,344 | +3.26(+4.64%) |
Mar 03, 2020 | 73.76 | 73.84 | 69.42 | 70.27 | 328,096,640 | -2.30(-3.18%) |
Mar 02, 2020 | 68.56 | 73.21 | 67.45 | 72.58 | 350,644,544 | +6.18(+9.31%) |
Feb 28, 2020 | 62.48 | 67.62 | 62.27 | 66.39 | 439,398,624 | +0.60(+0.91%) |
Feb 27, 2020 | 68.27 | 69.46 | 66.30 | 65.80 | 328,705,344 | -5.28(-7.43%) |
Feb 26, 2020 | 69.59 | 72.35 | 69.59 | 71.08 | 203,859,184 | +1.06(+1.51%) |
Feb 25, 2020 | 73.09 | 73.48 | 69.50 | 70.02 | 237,030,000 | -2.40(-3.31%) |
Feb 24, 2020 | 72.20 | 73.88 | 70.25 | 72.42 | 227,821,056 | -3.61(-4.75%) |
Feb 21, 2020 | 77.39 | 77.83 | 75.41 | 76.03 | 133,507,832 | -1.59(-2.05%) |
Feb 20, 2020 | 78.36 | 78.85 | 77.29 | 77.62 | 103,158,440 | -0.98(-1.24%) |
Feb 19, 2020 | 77.72 | 78.83 | 77.72 | 78.60 | 96,545,792 | +1.12(+1.45%) |
Feb 18, 2020 | 76.59 | 77.66 | 76.41 | 77.48 | 157,034,080 | -1.45(-1.83%) |
Feb 14, 2020 | 78.87 | 79.17 | 78.41 | 78.92 | 82,462,072 | +0.02(+0.02%) |
Feb 13, 2020 | 78.74 | 79.23 | 78.54 | 78.90 | 97,274,088 | -0.57(-0.71%) |
Feb 12, 2020 | 78.08 | 79.48 | 78.08 | 79.47 | 116,263,440 | +1.84(+2.37%) |
Feb 11, 2020 | 78.60 | 78.67 | 77.41 | 77.63 | 96,962,776 | -0.47(-0.60%) |
Feb 10, 2020 | 76.31 | 78.10 | 76.23 | 78.10 | 112,299,488 | +0.37(+0.47%) |
Feb 07, 2020 | 78.30 | 78.55 | 77.24 | 77.73 | 121,133,824 | -1.07(-1.36%) |
Feb 06, 2020 | 78.16 | 78.80 | 77.60 | 78.80 | 108,243,632 | +0.91(+1.17%) |
Feb 05, 2020 | 78.39 | 78.69 | 77.28 | 77.89 | 122,415,984 | +0.63(+0.82%) |
Feb 04, 2020 | 76.40 | 77.45 | 75.99 | 77.26 | 140,612,960 | +2.47(+3.30%) |
Feb 03, 2020 | 73.73 | 75.96 | 73.23 | 74.79 | 179,310,544 | -0.21(-0.27%) |
Jan 31, 2020 | 77.76 | 78.19 | 74.70 | 75.00 | 205,926,368 | -3.48(-4.43%) |
Jan 30, 2020 | 77.67 | 78.53 | 77.23 | 78.48 | 130,527,016 | -0.11(-0.14%) |
Jan 29, 2020 | 78.62 | 79.44 | 77.87 | 78.59 | 223,064,896 | +1.61(+2.09%) |
Jan 28, 2020 | 75.74 | 77.15 | 75.65 | 76.98 | 166,017,504 | +2.11(+2.81%) |
Jan 27, 2020 | 75.13 | 75.54 | 73.87 | 74.87 | 166,616,464 | -2.26(-2.92%) |
Jan 24, 2020 | 77.60 | 78.34 | 76.94 | 77.13 | 151,190,816 | -0.22(-0.29%) |
Jan 23, 2020 | 77.03 | 77.43 | 76.48 | 77.35 | 107,598,808 | +0.37(+0.48%) |
Jan 22, 2020 | 77.19 | 77.54 | 76.89 | 76.98 | 104,796,744 | +0.26(+0.34%) |
Jan 21, 2020 | 76.86 | 77.30 | 76.57 | 76.72 | 114,171,696 | -0.51(-0.66%) |
Jan 17, 2020 | 76.63 | 77.23 | 76.33 | 77.23 | 142,193,072 | +0.85(+1.11%) |
Jan 16, 2020 | 75.98 | 76.50 | 75.62 | 76.38 | 112,037,216 | +0.94(+1.25%) |
Jan 15, 2020 | 75.56 | 76.45 | 75.01 | 75.44 | 125,524,928 | -0.32(-0.43%) |
Jan 14, 2020 | 76.74 | 76.95 | 75.64 | 75.76 | 167,100,160 | -1.04(-1.35%) |
Jan 13, 2020 | 75.51 | 76.83 | 75.39 | 76.80 | 125,391,128 | +1.61(+2.14%) |
Jan 10, 2020 | 75.26 | 75.76 | 74.69 | 75.19 | 145,342,400 | +0.17(+0.23%) |
Jan 09, 2020 | 74.44 | 75.22 | 74.19 | 75.02 | 175,510,560 | +1.56(+2.12%) |
Jan 08, 2020 | 72.00 | 73.77 | 72.00 | 73.46 | 136,309,888 | +1.16(+1.61%) |
Jan 07, 2020 | 72.65 | 72.91 | 72.08 | 72.30 | 112,427,112 | -0.31(-0.43%) |
Jan 06, 2020 | 71.19 | 72.68 | 70.93 | 72.61 | 122,145,848 | +0.55(+0.76%) |
Jan 03, 2020 | 72.00 | 72.83 | 71.84 | 72.07 | 151,188,752 | -0.71(-0.97%) |
Jan 02, 2020 | 71.78 | 72.84 | 71.53 | 72.78 | 139,782,608 | +1.62(+2.28%) |
Dec 31, 2019 | 70.32 | 71.16 | 70.15 | 71.15 | 104,197,576 | +0.52(+0.73%) |
Dec 30, 2019 | 70.14 | 70.92 | 69.11 | 70.64 | 148,691,472 | +0.42(+0.59%) |
Dec 27, 2019 | 70.54 | 71.23 | 69.81 | 70.22 | 151,019,968 | -0.03(-0.04%) |
Dec 26, 2019 | 69.01 | 70.26 | 68.98 | 70.25 | 96,079,600 | +1.37(+1.98%) |
Dec 24, 2019 | 68.98 | 69.03 | 68.55 | 68.88 | 50,018,352 | +0.07(+0.10%) |
Dec 23, 2019 | 67.97 | 68.88 | 67.94 | 68.81 | 101,708,352 | +1.10(+1.63%) |
Dec 20, 2019 | 68.39 | 68.49 | 67.50 | 67.71 | 284,899,968 | -0.14(-0.21%) |
Dec 19, 2019 | 67.72 | 68.13 | 67.59 | 67.85 | 101,493,392 | +0.07(+0.10%) |
Dec 18, 2019 | 67.80 | 68.31 | 67.63 | 67.78 | 119,714,616 | -0.16(-0.24%) |
Dec 17, 2019 | 67.74 | 68.27 | 67.55 | 67.94 | 117,790,424 | +0.13(+0.20%) |
Dec 16, 2019 | 67.12 | 68.04 | 67.11 | 67.81 | 132,258,104 | +1.14(+1.71%) |
Dec 13, 2019 | 65.78 | 66.71 | 65.65 | 66.67 | 137,978,144 | +0.89(+1.36%) |
Dec 12, 2019 | 64.88 | 66.04 | 64.77 | 65.78 | 141,692,272 | +0.17(+0.25%) |
Dec 11, 2019 | 65.13 | 65.69 | 65.06 | 65.61 | 81,258,120 | +0.55(+0.85%) |
Dec 10, 2019 | 65.08 | 65.44 | 64.42 | 65.05 | 93,292,016 | +0.38(+0.58%) |
Dec 09, 2019 | 65.42 | 65.62 | 64.19 | 64.68 | 132,108,784 | -0.92(-1.40%) |
Dec 06, 2019 | 64.81 | 65.66 | 64.77 | 65.59 | 109,561,888 | +1.24(+1.93%) |
Dec 05, 2019 | 63.92 | 64.43 | 63.66 | 64.35 | 76,787,744 | +0.93(+1.47%) |
Dec 04, 2019 | 63.26 | 63.80 | 63.16 | 63.42 | 69,322,248 | +0.55(+0.88%) |
Dec 03, 2019 | 62.59 | 62.89 | 62.10 | 62.87 | 121,064,592 | -1.14(-1.78%) |
Dec 02, 2019 | 64.76 | 65.00 | 63.84 | 64.01 | 97,493,472 | -0.75(-1.16%) |
Nov 29, 2019 | 64.60 | 64.94 | 64.43 | 64.76 | 48,097,636 | -0.14(-0.22%) |
Nov 27, 2019 | 64.35 | 64.93 | 64.29 | 64.90 | 67,625,912 | +0.70(+1.09%) |
Nov 26, 2019 | 64.68 | 64.73 | 63.61 | 64.20 | 108,552,032 | -0.34(-0.53%) |
Nov 25, 2019 | 63.66 | 64.56 | 63.61 | 64.54 | 86,689,528 | +1.11(+1.75%) |
Nov 22, 2019 | 63.63 | 63.77 | 63.20 | 63.43 | 67,399,336 | -0.06(-0.09%) |
Nov 21, 2019 | 63.89 | 63.97 | 63.29 | 63.49 | 125,150,888 | -0.29(-0.45%) |
Nov 20, 2019 | 64.34 | 64.47 | 63.10 | 63.77 | 109,615,016 | -0.75(-1.16%) |
Nov 19, 2019 | 64.91 | 64.94 | 64.31 | 64.52 | 78,585,448 | -0.20(-0.30%) |
Nov 18, 2019 | 64.40 | 64.80 | 64.02 | 64.72 | 89,457,664 | +0.32(+0.50%) |
Nov 15, 2019 | 63.89 | 64.40 | 63.73 | 64.39 | 103,562,016 | +0.76(+1.19%) |
Nov 14, 2019 | 63.91 | 64.18 | 63.51 | 63.64 | 92,041,384 | -0.44(-0.69%) |
Nov 13, 2019 | 63.27 | 64.16 | 63.26 | 64.08 | 106,427,480 | +0.64(+1.02%) |
Nov 12, 2019 | 63.37 | 63.68 | 63.22 | 63.44 | 90,077,112 | -0.09(-0.15%) |
Nov 11, 2019 | 62.59 | 63.60 | 62.58 | 63.53 | 84,439,480 | +0.50(+0.79%) |
Nov 08, 2019 | 62.68 | 63.11 | 62.24 | 63.03 | 72,307,200 | +0.17(+0.27%) |
Nov 07, 2019 | 62.69 | 63.08 | 62.54 | 62.86 | 97,834,032 | +0.72(+1.15%) |
Nov 06, 2019 | 62.03 | 62.20 | 61.69 | 62.14 | 78,433,808 | +0.12(+0.19%) |
Nov 05, 2019 | 62.10 | 62.37 | 61.92 | 62.03 | 82,554,048 | -0.18(-0.29%) |
Nov 04, 2019 | 62.17 | 62.29 | 61.69 | 62.21 | 106,465,152 | +0.41(+0.66%) |
Nov 01, 2019 | 60.28 | 61.83 | 60.19 | 61.80 | 156,392,672 | +1.71(+2.84%) |
Oct 31, 2019 | 59.73 | 60.19 | 57.32 | 60.10 | 143,947,712 | +1.33(+2.26%) |
Oct 30, 2019 | 59.13 | 59.26 | 58.27 | 58.77 | 128,520,816 | -0.01(-0.01%) |
Oct 29, 2019 | 60.15 | 60.33 | 58.60 | 58.77 | 147,721,456 | -1.39(-2.31%) |
Oct 28, 2019 | 59.77 | 60.21 | 59.60 | 60.17 | 99,872,992 | +0.60(+1.00%) |
Oct 25, 2019 | 58.74 | 59.60 | 58.67 | 59.57 | 76,037,832 | +0.72(+1.23%) |
Oct 24, 2019 | 59.07 | 59.14 | 58.41 | 58.84 | 74,069,256 | +0.10(+0.16%) |
Oct 23, 2019 | 58.31 | 58.76 | 58.27 | 58.75 | 82,378,200 | +0.78(+1.34%) |
Oct 22, 2019 | 58.26 | 58.51 | 57.89 | 57.97 | 93,776,584 | -0.13(-0.23%) |
Oct 21, 2019 | 57.38 | 58.22 | 57.33 | 58.10 | 92,526,296 | +0.99(+1.73%) |
Oct 18, 2019 | 56.67 | 57.39 | 56.60 | 57.11 | 100,907,056 | +0.27(+0.48%) |
Oct 17, 2019 | 56.79 | 57.05 | 56.41 | 56.84 | 71,470,944 | +0.22(+0.39%) |
Oct 16, 2019 | 56.38 | 56.83 | 56.34 | 56.62 | 79,759,608 | -0.29(-0.50%) |
Oct 15, 2019 | 57.11 | 57.41 | 56.74 | 56.90 | 95,245,192 | -0.08(-0.14%) |
Oct 14, 2019 | 56.75 | 57.53 | 56.69 | 56.98 | 100,964,936 | -0.08(-0.14%) |
Oct 11, 2019 | 56.28 | 57.41 | 56.12 | 57.06 | 173,815,072 | +1.48(+2.66%) |
Oct 10, 2019 | 55.06 | 55.67 | 54.91 | 55.59 | 119,721,224 | +0.74(+1.35%) |
Oct 09, 2019 | 54.85 | 55.03 | 54.51 | 54.85 | 78,477,808 | +0.64(+1.17%) |
Oct 08, 2019 | 54.55 | 55.09 | 54.19 | 54.21 | 121,123,192 | -0.64(-1.17%) |
Oct 07, 2019 | 54.66 | 55.55 | 54.56 | 54.85 | 127,814,680 | +0.01(+0.02%) |
Oct 04, 2019 | 54.51 | 54.96 | 54.09 | 54.84 | 143,867,616 | +1.60(+3.01%) |
Oct 03, 2019 | 52.77 | 53.38 | 51.97 | 53.24 | 125,569,976 | +0.34(+0.65%) |
Oct 02, 2019 | 53.89 | 54.01 | 52.65 | 52.90 | 147,964,944 | -1.36(-2.51%) |
Oct 01, 2019 | 54.37 | 55.13 | 54.16 | 54.26 | 149,760,016 | +0.15(+0.28%) |
Sep 30, 2019 | 53.34 | 54.25 | 53.34 | 54.11 | 108,904,080 | +1.24(+2.35%) |
Sep 27, 2019 | 53.28 | 53.38 | 52.49 | 52.86 | 104,980,664 | -0.26(-0.49%) |
Sep 26, 2019 | 53.15 | 53.37 | 52.86 | 53.12 | 78,989,520 | -0.25(-0.46%) |
Sep 25, 2019 | 52.80 | 53.51 | 52.46 | 53.37 | 93,011,128 | +0.65(+1.24%) |
Sep 24, 2019 | 53.40 | 53.75 | 52.47 | 52.71 | 130,069,664 | -0.13(-0.24%) |
Sep 23, 2019 | 52.89 | 53.11 | 52.58 | 52.84 | 80,333,152 | +0.24(+0.45%) |
Sep 20, 2019 | 53.48 | 53.77 | 52.54 | 52.60 | 239,991,152 | -0.78(-1.46%) |
Sep 19, 2019 | 53.63 | 54.06 | 53.24 | 53.38 | 91,790,232 | -0.44(-0.81%) |
Sep 18, 2019 | 53.40 | 53.84 | 53.01 | 53.82 | 106,102,360 | +0.50(+0.94%) |
Sep 17, 2019 | 53.14 | 53.35 | 52.94 | 53.32 | 76,083,008 | +0.19(+0.36%) |
Sep 16, 2019 | 52.60 | 53.18 | 52.56 | 53.12 | 87,538,160 | +0.28(+0.53%) |
Sep 13, 2019 | 53.15 | 53.34 | 52.43 | 52.85 | 164,596,576 | -1.05(-1.95%) |
Sep 12, 2019 | 54.31 | 54.70 | 53.84 | 53.89 | 133,316,224 | -0.12(-0.22%) |
Sep 11, 2019 | 52.68 | 54.04 | 52.60 | 54.01 | 182,379,104 | +1.66(+3.18%) |
Sep 10, 2019 | 51.66 | 52.37 | 51.14 | 52.35 | 131,464,104 | +0.61(+1.18%) |
Sep 09, 2019 | 51.90 | 52.29 | 50.99 | 51.74 | 113,012,536 | +0.22(+0.43%) |
Sep 06, 2019 | 51.71 | 51.80 | 51.34 | 51.52 | 80,148,280 | -0.00(-0.01%) |
Sep 05, 2019 | 51.21 | 51.69 | 51.10 | 51.52 | 99,050,400 | +1.06(+2.10%) |
Sep 04, 2019 | 50.34 | 50.61 | 50.08 | 50.47 | 79,523,968 | +0.77(+1.56%) |
Sep 03, 2019 | 49.87 | 50.00 | 49.34 | 49.69 | 82,954,024 | -0.73(-1.46%) |
Aug 30, 2019 | 50.77 | 50.84 | 50.06 | 50.43 | 87,600,472 | -0.07(-0.13%) |
Aug 29, 2019 | 50.37 | 50.57 | 49.92 | 50.49 | 86,923,760 | +0.84(+1.69%) |
Aug 28, 2019 | 49.31 | 49.70 | 49.12 | 49.65 | 66,021,864 | +0.33(+0.67%) |
Aug 27, 2019 | 50.21 | 50.38 | 49.17 | 49.32 | 107,168,120 | -0.56(-1.13%) |
Aug 26, 2019 | 49.73 | 50.05 | 49.54 | 49.88 | 107,868,928 | +0.93(+1.90%) |
Aug 23, 2019 | 50.59 | 51.23 | 48.56 | 48.95 | 194,067,584 | -2.37(-4.62%) |
Aug 22, 2019 | 51.50 | 51.80 | 50.91 | 51.33 | 92,143,800 | -0.04(-0.08%) |
Aug 21, 2019 | 51.45 | 51.61 | 51.12 | 51.37 | 89,208,160 | +0.55(+1.08%) |
Aug 20, 2019 | 50.94 | 51.54 | 50.81 | 50.82 | 111,330,624 | +0.00(+0.00%) |
Aug 19, 2019 | 50.88 | 51.39 | 50.74 | 50.82 | 101,103,808 | +0.93(+1.86%) |
Aug 16, 2019 | 49.35 | 50.05 | 49.24 | 49.89 | 119,271,592 | +1.03(+2.10%) |
Aug 15, 2019 | 49.34 | 49.56 | 48.24 | 48.86 | 115,361,744 | -0.12(-0.25%) |
Aug 14, 2019 | 49.08 | 49.87 | 48.94 | 48.98 | 151,113,072 | -1.50(-2.98%) |
Aug 13, 2019 | 48.56 | 51.25 | 48.52 | 50.48 | 196,684,480 | +2.05(+4.23%) |
Aug 12, 2019 | 48.22 | 48.81 | 48.11 | 48.43 | 93,045,304 | -0.12(-0.25%) |
Aug 09, 2019 | 48.63 | 48.98 | 48.14 | 48.56 | 101,911,280 | -0.40(-0.82%) |
Aug 08, 2019 | 48.18 | 48.98 | 47.99 | 48.96 | 112,140,336 | +1.06(+2.21%) |
Aug 07, 2019 | 47.03 | 48.03 | 46.65 | 47.90 | 138,581,808 | +0.49(+1.04%) |
Aug 06, 2019 | 47.24 | 47.67 | 46.70 | 47.41 | 148,784,096 | +0.88(+1.89%) |
Aug 05, 2019 | 47.65 | 47.81 | 46.35 | 46.53 | 217,367,376 | -2.57(-5.23%) |
Aug 02, 2019 | 49.46 | 49.68 | 48.53 | 49.10 | 169,788,048 | -1.06(-2.12%) |
Aug 01, 2019 | 51.48 | 52.47 | 49.76 | 50.16 | 224,237,504 | -1.11(-2.16%) |
Jul 31, 2019 | 52.08 | 53.28 | 50.85 | 51.27 | 287,743,840 | +1.03(+2.04%) |
Jul 30, 2019 | 50.24 | 50.58 | 49.89 | 50.25 | 140,180,816 | -0.22(-0.43%) |
Jul 29, 2019 | 50.17 | 50.69 | 50.16 | 50.46 | 89,985,016 | +0.47(+0.93%) |
Jul 26, 2019 | 49.93 | 50.47 | 49.85 | 50.00 | 73,208,704 | +0.17(+0.35%) |
Jul 25, 2019 | 50.27 | 50.36 | 49.75 | 49.82 | 57,743,548 | -0.40(-0.79%) |
Jul 24, 2019 | 49.98 | 50.34 | 49.86 | 50.22 | 62,264,432 | -0.04(-0.08%) |
Jul 23, 2019 | 50.17 | 50.28 | 49.89 | 50.26 | 76,221,584 | +0.39(+0.78%) |
Jul 22, 2019 | 49.01 | 49.87 | 49.00 | 49.87 | 92,491,400 | +1.11(+2.29%) |
Jul 19, 2019 | 49.53 | 49.70 | 48.70 | 48.76 | 86,964,320 | -0.75(-1.51%) |
Jul 18, 2019 | 49.10 | 49.55 | 49.02 | 49.50 | 77,140,792 | +0.57(+1.16%) |
Jul 17, 2019 | 49.11 | 49.36 | 48.92 | 48.94 | 58,577,340 | -0.28(-0.56%) |
Jul 16, 2019 | 49.24 | 49.60 | 48.98 | 49.22 | 70,057,280 | -0.17(-0.35%) |
Jul 15, 2019 | 49.12 | 49.55 | 49.10 | 49.39 | 70,391,104 | +0.46(+0.94%) |
Jul 12, 2019 | 48.72 | 49.10 | 48.66 | 48.93 | 73,110,648 | +0.43(+0.88%) |
Jul 11, 2019 | 48.93 | 49.19 | 48.54 | 48.50 | 83,858,104 | -0.41(-0.84%) |
Jul 10, 2019 | 48.58 | 49.03 | 48.51 | 48.91 | 74,349,760 | +0.48(+0.99%) |
Jul 09, 2019 | 47.94 | 48.50 | 47.85 | 48.43 | 85,451,520 | +0.29(+0.61%) |
Jul 08, 2019 | 48.33 | 48.47 | 47.75 | 48.14 | 105,180,040 | -1.01(-2.06%) |
Jul 05, 2019 | 48.94 | 49.36 | 48.83 | 49.15 | 71,740,696 | -0.04(-0.09%) |
Jul 03, 2019 | 48.92 | 49.20 | 48.78 | 49.19 | 47,210,780 | +0.40(+0.83%) |
Jul 02, 2019 | 48.47 | 48.89 | 48.46 | 48.79 | 70,323,600 | +0.33(+0.69%) |
Jul 01, 2019 | 48.90 | 49.21 | 48.29 | 48.46 | 113,451,688 | +0.83(+1.73%) |
Jun 28, 2019 | 47.82 | 48.01 | 47.42 | 47.63 | 129,269,120 | -0.44(-0.91%) |
Jun 27, 2019 | 48.24 | 48.51 | 48.03 | 48.07 | 86,655,568 | -0.01(-0.03%) |
Jun 26, 2019 | 47.60 | 48.37 | 47.50 | 48.08 | 108,279,312 | +1.02(+2.16%) |
Jun 25, 2019 | 47.76 | 47.95 | 47.00 | 47.07 | 87,513,152 | -0.72(-1.52%) |
Jun 24, 2019 | 47.78 | 48.17 | 47.69 | 47.79 | 75,664,448 | -0.05(-0.10%) |
Jun 21, 2019 | 47.84 | 48.34 | 47.69 | 47.84 | 198,618,112 | -0.16(-0.34%) |
Jun 20, 2019 | 48.22 | 48.28 | 47.66 | 48.00 | 89,375,656 | +0.38(+0.80%) |
Jun 19, 2019 | 48.06 | 48.10 | 47.49 | 47.62 | 87,692,736 | -0.14(-0.29%) |
Jun 18, 2019 | 47.18 | 48.20 | 46.98 | 47.76 | 110,264,408 | +1.10(+2.35%) |
Jun 17, 2019 | 46.42 | 46.92 | 46.25 | 46.66 | 60,942,968 | +0.28(+0.60%) |
Jun 14, 2019 | 46.10 | 46.59 | 45.80 | 46.39 | 77,956,376 | -0.01(-0.03%) |
Jun 13, 2019 | 46.86 | 47.36 | 46.59 | 46.40 | 90,026,232 | -0.33(-0.72%) |
Jun 12, 2019 | 46.68 | 47.16 | 46.54 | 46.73 | 75,777,240 | -0.15(-0.32%) |
Jun 11, 2019 | 46.90 | 47.17 | 46.59 | 46.88 | 111,864,056 | +0.54(+1.16%) |
Jun 10, 2019 | 46.16 | 47.02 | 46.12 | 46.35 | 108,926,216 | +0.58(+1.28%) |
Jun 07, 2019 | 44.89 | 46.19 | 44.71 | 45.76 | 127,497,784 | +1.19(+2.66%) |
Jun 06, 2019 | 44.06 | 44.64 | 43.84 | 44.58 | 93,551,592 | +0.64(+1.47%) |
Jun 05, 2019 | 44.35 | 44.52 | 43.59 | 43.93 | 123,678,456 | +0.70(+1.61%) |
Jun 04, 2019 | 42.22 | 43.28 | 42.00 | 43.23 | 128,511,432 | +1.45(+3.48%) |