Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.39 | 66.64 | 64.45 | 65.25 | 2,527,700 | -1.56(-2.33%) |
Jul 30, 2020 | 65.13 | 66.86 | 64.28 | 66.81 | 2,547,235 | +0.47(+0.71%) |
Jul 29, 2020 | 64.57 | 66.76 | 64.52 | 66.34 | 2,946,499 | +2.11(+3.29%) |
Jul 28, 2020 | 65.77 | 66.71 | 63.83 | 64.23 | 7,186,457 | -3.04(-4.52%) |
Jul 27, 2020 | 66.81 | 67.36 | 65.82 | 67.27 | 3,505,013 | -0.24(-0.36%) |
Jul 24, 2020 | 67.88 | 68.04 | 66.83 | 67.51 | 2,645,300 | -0.23(-0.34%) |
Jul 23, 2020 | 66.89 | 68.45 | 66.69 | 67.74 | 3,335,300 | +0.92(+1.38%) |
Jul 22, 2020 | 65.95 | 67.09 | 65.46 | 66.82 | 2,446,579 | +0.95(+1.44%) |
Jul 21, 2020 | 64.86 | 66.16 | 64.79 | 65.87 | 2,697,605 | +1.01(+1.56%) |
Jul 20, 2020 | 66.43 | 66.44 | 64.39 | 64.86 | 2,343,459 | -1.41(-2.13%) |
Jul 17, 2020 | 66.54 | 66.91 | 66.18 | 66.27 | 2,138,300 | +0.24(+0.36%) |
Jul 16, 2020 | 65.55 | 66.93 | 65.47 | 66.03 | 2,624,834 | +0.43(+0.66%) |
Jul 15, 2020 | 65.77 | 66.37 | 64.52 | 65.60 | 3,163,569 | +0.32(+0.49%) |
Jul 14, 2020 | 63.53 | 65.32 | 63.11 | 65.28 | 2,597,714 | +1.75(+2.75%) |
Jul 13, 2020 | 63.00 | 64.77 | 62.93 | 63.53 | 3,016,847 | +0.69(+1.10%) |
Jul 10, 2020 | 63.51 | 63.52 | 62.17 | 62.84 | 2,562,800 | -0.47(-0.74%) |
Jul 09, 2020 | 65.18 | 65.27 | 62.58 | 63.31 | 3,700,529 | -2.28(-3.48%) |
Jul 08, 2020 | 65.87 | 66.50 | 64.55 | 65.59 | 2,490,586 | -0.24(-0.36%) |
Jul 07, 2020 | 66.01 | 67.18 | 64.94 | 65.83 | 2,431,732 | -0.80(-1.20%) |
Jul 06, 2020 | 67.53 | 67.55 | 66.13 | 66.63 | 2,886,849 | +0.11(+0.17%) |
Jul 02, 2020 | 65.89 | 67.63 | 65.82 | 66.52 | 3,399,800 | +1.11(+1.70%) |
Jul 01, 2020 | 63.97 | 65.89 | 63.96 | 65.41 | 4,313,100 | +1.86(+2.93%) |
Jun 30, 2020 | 62.71 | 64.13 | 61.08 | 63.55 | 5,354,068 | +0.96(+1.53%) |
Jun 29, 2020 | 59.85 | 62.60 | 59.57 | 62.59 | 5,993,338 | +2.84(+4.75%) |
Jun 26, 2020 | 63.17 | 63.28 | 59.58 | 59.75 | 19,625,700 | -3.61(-5.70%) |
Jun 25, 2020 | 61.50 | 63.41 | 60.65 | 63.36 | 5,567,394 | +1.48(+2.39%) |
Jun 24, 2020 | 63.45 | 63.98 | 61.12 | 61.88 | 5,176,597 | -1.89(-2.96%) |
Jun 23, 2020 | 63.63 | 64.44 | 62.65 | 63.77 | 5,276,745 | +0.67(+1.06%) |
Jun 22, 2020 | 63.87 | 63.98 | 62.66 | 63.10 | 4,530,664 | -1.12(-1.74%) |
Jun 19, 2020 | 65.01 | 65.36 | 63.72 | 64.22 | 5,901,200 | +0.27(+0.42%) |
Jun 18, 2020 | 62.96 | 64.14 | 62.60 | 63.95 | 2,891,365 | +0.42(+0.66%) |
Jun 17, 2020 | 64.24 | 64.24 | 63.03 | 63.53 | 2,814,587 | -0.55(-0.86%) |
Jun 16, 2020 | 63.98 | 65.11 | 62.86 | 64.08 | 3,821,712 | +2.10(+3.39%) |
Jun 15, 2020 | 60.43 | 62.63 | 59.54 | 61.98 | 4,821,970 | +0.04(+0.06%) |
Jun 12, 2020 | 64.24 | 64.29 | 60.40 | 61.94 | 6,176,800 | +1.68(+2.79%) |
Jun 11, 2020 | 63.84 | 63.99 | 59.65 | 60.26 | 4,133,711 | -4.15(-6.44%) |
Jun 10, 2020 | 65.85 | 66.09 | 64.02 | 64.41 | 3,862,256 | -1.26(-1.92%) |
Jun 09, 2020 | 67.13 | 67.26 | 65.45 | 65.67 | 2,887,856 | -1.51(-2.25%) |
Jun 08, 2020 | 64.36 | 67.25 | 64.20 | 67.18 | 4,715,382 | +2.07(+3.18%) |
Jun 05, 2020 | 65.26 | 65.80 | 64.43 | 65.11 | 4,518,400 | +0.72(+1.12%) |
Jun 04, 2020 | 64.81 | 65.57 | 63.34 | 64.39 | 4,052,036 | -0.97(-1.48%) |
Jun 03, 2020 | 67.09 | 67.23 | 65.20 | 65.36 | 3,044,604 | -0.91(-1.37%) |
Jun 02, 2020 | 65.61 | 66.40 | 64.57 | 66.27 | 2,965,676 | +0.57(+0.87%) |
Jun 01, 2020 | 66.04 | 66.33 | 64.73 | 65.70 | 2,742,737 | -0.55(-0.83%) |
May 29, 2020 | 67.18 | 67.84 | 65.10 | 66.25 | 5,282,500 | -0.65(-0.97%) |
May 28, 2020 | 66.39 | 67.74 | 65.61 | 66.90 | 3,041,820 | +1.21(+1.84%) |
May 27, 2020 | 65.13 | 65.74 | 62.37 | 65.69 | 3,246,442 | +1.20(+1.86%) |
May 26, 2020 | 66.05 | 66.09 | 64.09 | 64.49 | 4,112,955 | -0.35(-0.54%) |
May 22, 2020 | 66.22 | 66.27 | 64.69 | 64.84 | 2,661,200 | -0.81(-1.23%) |
May 21, 2020 | 64.75 | 65.80 | 64.15 | 65.65 | 3,253,695 | +0.33(+0.51%) |
May 20, 2020 | 67.50 | 67.60 | 64.98 | 65.32 | 4,129,117 | -1.59(-2.38%) |
May 19, 2020 | 67.38 | 68.45 | 66.87 | 66.91 | 2,369,603 | -0.83(-1.23%) |
May 18, 2020 | 69.50 | 70.62 | 67.67 | 67.74 | 3,240,374 | -0.96(-1.40%) |
May 15, 2020 | 65.50 | 69.00 | 65.50 | 68.70 | 3,614,800 | +2.86(+4.34%) |
May 14, 2020 | 64.09 | 66.58 | 63.87 | 65.84 | 2,868,899 | +1.15(+1.78%) |
May 13, 2020 | 66.28 | 66.41 | 63.84 | 64.69 | 3,638,143 | -2.06(-3.09%) |
May 12, 2020 | 68.38 | 68.86 | 66.59 | 66.75 | 3,731,616 | -0.79(-1.17%) |
May 11, 2020 | 65.39 | 67.97 | 65.25 | 67.54 | 3,958,142 | +1.66(+2.52%) |
May 08, 2020 | 65.57 | 66.17 | 65.02 | 65.88 | 1,961,900 | +1.27(+1.97%) |
May 07, 2020 | 66.50 | 66.78 | 64.29 | 64.61 | 2,651,045 | -0.89(-1.36%) |
May 06, 2020 | 68.31 | 68.37 | 65.38 | 65.50 | 2,866,929 | -2.85(-4.17%) |
May 05, 2020 | 66.44 | 68.68 | 65.50 | 68.35 | 3,237,636 | +2.49(+3.78%) |
May 04, 2020 | 64.92 | 65.92 | 63.86 | 65.86 | 2,280,006 | +0.89(+1.37%) |
May 01, 2020 | 65.35 | 66.57 | 63.79 | 64.97 | 3,449,700 | -1.61(-2.42%) |
Apr 30, 2020 | 65.50 | 67.85 | 65.01 | 66.58 | 5,440,940 | +0.41(+0.62%) |
Apr 29, 2020 | 68.51 | 68.59 | 66.03 | 66.17 | 5,088,667 | -1.00(-1.49%) |
Apr 28, 2020 | 69.79 | 70.03 | 65.15 | 67.17 | 8,992,868 | -3.65(-5.15%) |
Apr 27, 2020 | 71.38 | 72.45 | 69.91 | 70.82 | 3,816,252 | +0.24(+0.34%) |
Apr 24, 2020 | 69.95 | 70.75 | 68.94 | 70.58 | 2,690,400 | +1.34(+1.94%) |
Apr 23, 2020 | 69.03 | 70.26 | 68.43 | 69.24 | 4,272,303 | +0.89(+1.30%) |
Apr 22, 2020 | 67.95 | 69.29 | 67.63 | 68.35 | 4,114,874 | +2.11(+3.19%) |
Apr 21, 2020 | 67.09 | 68.09 | 65.78 | 66.24 | 4,152,009 | -2.18(-3.19%) |
Apr 20, 2020 | 70.36 | 70.74 | 68.16 | 68.42 | 5,088,257 | -2.87(-4.03%) |
Apr 17, 2020 | 74.49 | 74.70 | 70.50 | 71.29 | 4,640,300 | -1.56(-2.14%) |
Apr 16, 2020 | 69.50 | 73.21 | 68.96 | 72.85 | 4,537,980 | +3.83(+5.55%) |
Apr 15, 2020 | 66.35 | 69.48 | 65.96 | 69.02 | 5,993,925 | +2.62(+3.95%) |
Apr 14, 2020 | 66.67 | 67.50 | 65.85 | 66.40 | 5,988,684 | +1.25(+1.92%) |
Apr 13, 2020 | 65.92 | 66.15 | 63.82 | 65.15 | 4,896,492 | -1.27(-1.91%) |
Apr 09, 2020 | 65.13 | 68.63 | 64.47 | 66.42 | 6,814,300 | +1.27(+1.95%) |
Apr 08, 2020 | 60.63 | 65.86 | 59.70 | 65.15 | 4,992,023 | +5.00(+8.31%) |
Apr 07, 2020 | 62.41 | 63.22 | 59.20 | 60.15 | 5,104,605 | +0.03(+0.05%) |
Apr 06, 2020 | 56.99 | 60.62 | 56.37 | 60.12 | 4,579,038 | +5.52(+10.11%) |
Apr 03, 2020 | 55.95 | 56.75 | 53.83 | 54.60 | 3,841,400 | -1.76(-3.12%) |
Apr 02, 2020 | 55.52 | 57.46 | 54.02 | 56.36 | 2,980,924 | +0.24(+0.43%) |
Apr 01, 2020 | 56.36 | 57.64 | 55.65 | 56.12 | 4,849,733 | -3.29(-5.54%) |
Mar 31, 2020 | 57.71 | 59.91 | 56.23 | 59.41 | 7,812,775 | +1.70(+2.95%) |
Mar 30, 2020 | 55.24 | 58.96 | 54.87 | 57.71 | 4,595,984 | +2.61(+4.74%) |
Mar 27, 2020 | 55.63 | 57.48 | 53.90 | 55.10 | 4,706,200 | -3.20(-5.49%) |
Mar 26, 2020 | 52.28 | 58.61 | 52.17 | 58.30 | 6,652,779 | +6.01(+11.49%) |
Mar 25, 2020 | 48.50 | 54.85 | 46.71 | 52.29 | 6,327,494 | +3.56(+7.31%) |
Mar 24, 2020 | 48.17 | 50.25 | 46.27 | 48.73 | 8,090,627 | +3.18(+6.98%) |
Mar 23, 2020 | 47.97 | 48.07 | 44.81 | 45.55 | 7,328,034 | -3.30(-6.76%) |
Mar 20, 2020 | 54.48 | 57.35 | 47.95 | 48.85 | 8,462,900 | -4.75(-8.86%) |
Mar 19, 2020 | 51.96 | 54.50 | 48.03 | 53.60 | 5,897,762 | +0.92(+1.75%) |
Mar 18, 2020 | 54.03 | 55.66 | 43.96 | 52.68 | 7,916,659 | -5.31(-9.16%) |
Mar 17, 2020 | 55.13 | 58.52 | 52.75 | 57.99 | 7,641,271 | +3.96(+7.33%) |
Mar 16, 2020 | 56.77 | 58.43 | 54.02 | 54.03 | 7,447,295 | -9.54(-15.01%) |
Mar 13, 2020 | 59.50 | 63.97 | 56.98 | 63.57 | 8,702,400 | +6.44(+11.27%) |
Mar 12, 2020 | 52.75 | 60.67 | 51.87 | 57.13 | 9,086,502 | -0.82(-1.42%) |
Mar 11, 2020 | 58.12 | 59.98 | 57.15 | 57.95 | 8,351,623 | -2.42(-4.01%) |
Mar 10, 2020 | 57.47 | 60.70 | 56.33 | 60.37 | 8,412,774 | +5.01(+9.05%) |
Mar 09, 2020 | 53.94 | 57.33 | 53.00 | 55.36 | 8,343,891 | -3.20(-5.46%) |
Mar 06, 2020 | 57.40 | 58.83 | 56.33 | 58.56 | 8,606,800 | -1.16(-1.94%) |
Mar 05, 2020 | 60.39 | 62.58 | 58.62 | 59.72 | 6,569,047 | -2.74(-4.39%) |
Mar 04, 2020 | 60.90 | 63.39 | 59.74 | 62.46 | 17,185,116 | +8.43(+15.60%) |
Mar 03, 2020 | 55.50 | 57.35 | 53.24 | 54.03 | 8,817,053 | -1.41(-2.54%) |
Mar 02, 2020 | 53.51 | 55.60 | 51.55 | 55.44 | 9,813,403 | +2.42(+4.56%) |
Feb 28, 2020 | 50.66 | 53.07 | 50.46 | 53.02 | 8,612,300 | +0.40(+0.76%) |
Feb 27, 2020 | 53.27 | 55.22 | 52.15 | 52.62 | 9,800,176 | -1.77(-3.25%) |
Feb 26, 2020 | 55.84 | 56.57 | 53.54 | 54.39 | 9,804,278 | -1.56(-2.79%) |
Feb 25, 2020 | 59.78 | 59.90 | 55.83 | 55.95 | 6,019,676 | -3.40(-5.73%) |
Feb 24, 2020 | 62.37 | 63.46 | 58.75 | 59.35 | 8,367,183 | -6.14(-9.38%) |
Feb 21, 2020 | 65.21 | 65.92 | 64.84 | 65.49 | 3,098,800 | -0.24(-0.37%) |
Feb 20, 2020 | 66.70 | 66.92 | 65.14 | 65.73 | 3,676,439 | -1.64(-2.43%) |
Feb 19, 2020 | 66.72 | 67.45 | 66.07 | 67.37 | 7,252,502 | +0.66(+0.99%) |
Feb 18, 2020 | 65.03 | 66.87 | 64.78 | 66.71 | 7,022,441 | +1.77(+2.73%) |
Feb 14, 2020 | 65.78 | 65.88 | 64.27 | 64.94 | 5,962,300 | -0.95(-1.44%) |
Feb 13, 2020 | 65.79 | 66.85 | 65.72 | 65.89 | 3,112,427 | -0.60(-0.90%) |
Feb 12, 2020 | 64.66 | 67.07 | 64.57 | 66.49 | 6,668,138 | +2.78(+4.36%) |
Feb 11, 2020 | 63.14 | 64.21 | 63.04 | 63.71 | 3,628,139 | +0.71(+1.13%) |
Feb 10, 2020 | 63.15 | 63.27 | 62.49 | 63.00 | 4,297,648 | -0.16(-0.25%) |
Feb 07, 2020 | 64.43 | 64.44 | 62.90 | 63.16 | 3,818,000 | -1.19(-1.85%) |
Feb 06, 2020 | 65.81 | 65.99 | 63.71 | 64.35 | 5,731,248 | -1.72(-2.60%) |
Feb 05, 2020 | 63.17 | 66.34 | 63.12 | 66.07 | 6,582,123 | +4.10(+6.62%) |
Feb 04, 2020 | 61.82 | 64.00 | 60.50 | 61.97 | 8,362,318 | -1.01(-1.60%) |
Feb 03, 2020 | 63.31 | 63.41 | 62.28 | 62.98 | 7,310,375 | +0.17(+0.27%) |
Jan 31, 2020 | 62.84 | 63.24 | 62.19 | 62.81 | 8,643,400 | -0.71(-1.12%) |
Jan 30, 2020 | 64.33 | 64.57 | 62.56 | 63.52 | 6,159,757 | -1.68(-2.58%) |
Jan 29, 2020 | 65.08 | 65.88 | 64.26 | 65.20 | 8,212,204 | -0.05(-0.08%) |
Jan 28, 2020 | 63.99 | 65.50 | 63.99 | 65.25 | 6,978,730 | +1.83(+2.89%) |
Jan 27, 2020 | 65.62 | 65.66 | 62.91 | 63.42 | 11,173,745 | -3.19(-4.79%) |
Jan 24, 2020 | 68.31 | 68.64 | 66.49 | 66.61 | 7,332,700 | -1.41(-2.07%) |
Jan 23, 2020 | 66.70 | 68.08 | 65.06 | 68.02 | 11,178,712 | +1.26(+1.89%) |
Jan 22, 2020 | 65.86 | 67.49 | 65.42 | 66.76 | 8,734,590 | +1.27(+1.94%) |
Jan 21, 2020 | 64.23 | 66.09 | 64.21 | 65.49 | 3,458,021 | +0.95(+1.47%) |
Jan 17, 2020 | 65.07 | 65.08 | 63.47 | 64.54 | 3,428,400 | -0.59(-0.91%) |
Jan 16, 2020 | 64.68 | 65.18 | 64.06 | 65.13 | 2,098,227 | +0.61(+0.95%) |
Jan 15, 2020 | 63.35 | 64.99 | 63.29 | 64.52 | 3,355,954 | +1.35(+2.14%) |
Jan 14, 2020 | 63.29 | 63.56 | 62.89 | 63.17 | 5,818,749 | -0.23(-0.36%) |
Jan 13, 2020 | 64.31 | 64.44 | 62.83 | 63.40 | 4,546,665 | -1.08(-1.67%) |
Jan 10, 2020 | 64.50 | 64.99 | 64.09 | 64.48 | 2,897,700 | +0.32(+0.50%) |
Jan 09, 2020 | 64.52 | 64.77 | 63.96 | 64.16 | 2,510,544 | -0.21(-0.33%) |
Jan 08, 2020 | 63.09 | 64.59 | 62.71 | 64.37 | 3,969,505 | +1.34(+2.13%) |
Jan 07, 2020 | 63.03 | 63.29 | 61.91 | 63.03 | 3,494,502 | +0.00(+0.00%) |
Jan 06, 2020 | 61.05 | 63.10 | 60.95 | 63.03 | 4,093,868 | +1.87(+3.06%) |
Jan 03, 2020 | 60.74 | 62.12 | 60.74 | 61.16 | 4,964,900 | -0.72(-1.16%) |
Jan 02, 2020 | 62.98 | 63.27 | 60.82 | 61.88 | 4,969,235 | -0.99(-1.57%) |
Dec 31, 2019 | 63.00 | 63.39 | 62.40 | 62.87 | 2,163,000 | -0.17(-0.27%) |
Dec 30, 2019 | 63.78 | 63.79 | 62.80 | 63.04 | 2,199,515 | -0.61(-0.96%) |
Dec 27, 2019 | 63.43 | 63.67 | 63.21 | 63.65 | 1,622,900 | +0.25(+0.39%) |
Dec 26, 2019 | 63.34 | 63.56 | 62.99 | 63.40 | 1,870,835 | +0.17(+0.27%) |
Dec 24, 2019 | 63.00 | 63.26 | 62.56 | 63.23 | 978,800 | +0.33(+0.52%) |
Dec 23, 2019 | 62.29 | 63.14 | 61.75 | 62.90 | 4,281,687 | +0.97(+1.57%) |
Dec 20, 2019 | 61.24 | 62.06 | 60.51 | 61.93 | 6,544,200 | +0.06(+0.10%) |
Dec 19, 2019 | 63.07 | 63.49 | 61.72 | 61.87 | 5,745,579 | +1.52(+2.52%) |
Dec 18, 2019 | 59.19 | 60.53 | 58.88 | 60.35 | 3,225,715 | +1.41(+2.39%) |
Dec 17, 2019 | 59.68 | 59.90 | 58.80 | 58.94 | 3,507,279 | -1.08(-1.80%) |
Dec 16, 2019 | 58.06 | 60.82 | 57.64 | 60.02 | 7,383,014 | +2.31(+4.00%) |
Dec 13, 2019 | 57.97 | 59.03 | 57.05 | 57.71 | 6,236,400 | -0.81(-1.38%) |
Dec 12, 2019 | 58.75 | 59.70 | 58.31 | 58.52 | 3,428,864 | -0.12(-0.20%) |
Dec 11, 2019 | 59.39 | 59.54 | 58.48 | 58.64 | 4,781,214 | -0.98(-1.64%) |
Dec 10, 2019 | 59.11 | 59.65 | 58.97 | 59.62 | 2,684,917 | +0.45(+0.76%) |
Dec 09, 2019 | 61.18 | 61.22 | 59.13 | 59.17 | 3,962,403 | -1.81(-2.97%) |
Dec 06, 2019 | 60.27 | 61.28 | 60.16 | 60.98 | 3,159,400 | +0.96(+1.60%) |
Dec 05, 2019 | 60.00 | 60.22 | 59.23 | 60.02 | 2,754,597 | +0.04(+0.07%) |
Dec 04, 2019 | 60.30 | 60.47 | 59.91 | 59.98 | 2,530,508 | -0.09(-0.15%) |
Dec 03, 2019 | 59.22 | 60.09 | 58.53 | 60.07 | 3,080,198 | -0.11(-0.18%) |
Dec 02, 2019 | 60.32 | 60.92 | 59.41 | 60.18 | 5,177,891 | -0.29(-0.48%) |
Nov 29, 2019 | 60.40 | 60.64 | 59.72 | 60.47 | 1,147,800 | +0.03(+0.05%) |
Nov 27, 2019 | 60.11 | 60.76 | 59.61 | 60.44 | 2,983,200 | +0.19(+0.32%) |
Nov 26, 2019 | 60.73 | 61.08 | 59.91 | 60.25 | 3,567,331 | -0.92(-1.50%) |
Nov 25, 2019 | 59.69 | 61.28 | 59.59 | 61.17 | 4,989,456 | +1.72(+2.89%) |
Nov 22, 2019 | 59.90 | 60.28 | 59.20 | 59.45 | 3,429,400 | -0.24(-0.40%) |
Nov 21, 2019 | 59.38 | 59.83 | 58.90 | 59.69 | 3,096,540 | +0.23(+0.39%) |
Nov 20, 2019 | 58.94 | 59.54 | 58.15 | 59.46 | 4,426,504 | +0.07(+0.12%) |
Nov 19, 2019 | 59.68 | 59.74 | 58.86 | 59.39 | 4,223,209 | +0.03(+0.05%) |
Nov 18, 2019 | 57.88 | 60.37 | 57.88 | 59.36 | 11,091,832 | +1.80(+3.13%) |
Nov 15, 2019 | 54.64 | 58.18 | 54.26 | 57.56 | 8,367,300 | +2.91(+5.32%) |
Nov 14, 2019 | 55.46 | 55.50 | 54.47 | 54.65 | 3,170,143 | -0.70(-1.26%) |
Nov 13, 2019 | 54.80 | 55.94 | 54.70 | 55.35 | 5,665,666 | +0.15(+0.27%) |
Nov 12, 2019 | 54.00 | 55.34 | 53.71 | 55.20 | 4,468,849 | +1.24(+2.30%) |
Nov 11, 2019 | 54.59 | 54.85 | 53.84 | 53.96 | 5,643,324 | -1.10(-2.00%) |
Nov 08, 2019 | 53.33 | 55.11 | 53.18 | 55.06 | 6,699,700 | +1.97(+3.71%) |
Nov 07, 2019 | 50.84 | 53.12 | 50.84 | 53.09 | 5,953,839 | +2.26(+4.45%) |
Nov 06, 2019 | 51.85 | 52.39 | 50.81 | 50.83 | 3,947,929 | -1.01(-1.95%) |
Nov 05, 2019 | 51.99 | 52.48 | 51.25 | 51.84 | 3,506,719 | +0.13(+0.25%) |
Nov 04, 2019 | 52.39 | 52.43 | 51.01 | 51.71 | 5,726,705 | -0.42(-0.81%) |
Nov 01, 2019 | 53.40 | 53.76 | 52.06 | 52.13 | 5,500,400 | -0.95(-1.79%) |
Oct 31, 2019 | 53.80 | 54.36 | 52.20 | 53.08 | 5,902,081 | -0.96(-1.78%) |
Oct 30, 2019 | 53.00 | 54.44 | 52.52 | 54.04 | 13,838,228 | +4.13(+8.27%) |
Oct 29, 2019 | 48.62 | 50.04 | 48.37 | 49.91 | 6,440,969 | +1.31(+2.70%) |
Oct 28, 2019 | 48.25 | 49.26 | 48.10 | 48.60 | 4,298,343 | +0.37(+0.77%) |
Oct 25, 2019 | 47.53 | 48.41 | 47.06 | 48.23 | 4,486,100 | +0.59(+1.24%) |
Oct 24, 2019 | 48.56 | 48.70 | 47.07 | 47.64 | 3,471,008 | -0.75(-1.55%) |
Oct 23, 2019 | 48.26 | 48.91 | 47.50 | 48.39 | 5,451,928 | -0.36(-0.74%) |
Oct 22, 2019 | 45.68 | 49.58 | 45.22 | 48.75 | 11,050,787 | +2.98(+6.51%) |
Oct 21, 2019 | 47.20 | 47.30 | 45.77 | 45.77 | 5,600,673 | -1.11(-2.37%) |
Oct 18, 2019 | 47.09 | 47.29 | 46.13 | 46.88 | 5,150,700 | -0.30(-0.64%) |
Oct 17, 2019 | 45.98 | 47.26 | 45.80 | 47.18 | 7,235,873 | +1.64(+3.60%) |
Oct 16, 2019 | 44.89 | 45.75 | 44.83 | 45.54 | 3,500,460 | +0.33(+0.73%) |
Oct 15, 2019 | 44.68 | 45.99 | 44.40 | 45.21 | 5,752,163 | +1.31(+2.98%) |
Oct 14, 2019 | 44.12 | 44.37 | 43.71 | 43.90 | 2,477,668 | -0.37(-0.84%) |
Oct 11, 2019 | 44.67 | 45.24 | 44.20 | 44.27 | 3,173,600 | +0.18(+0.41%) |
Oct 10, 2019 | 43.68 | 44.27 | 43.29 | 44.09 | 4,536,109 | +0.27(+0.62%) |
Oct 09, 2019 | 43.10 | 43.95 | 43.02 | 43.82 | 4,135,278 | +1.06(+2.48%) |
Oct 08, 2019 | 43.42 | 43.58 | 42.63 | 42.76 | 7,341,948 | -1.06(-2.42%) |
Oct 07, 2019 | 43.51 | 44.41 | 43.37 | 43.82 | 5,603,502 | +0.25(+0.57%) |
Oct 04, 2019 | 43.44 | 43.73 | 42.76 | 43.57 | 3,181,500 | +0.34(+0.79%) |
Oct 03, 2019 | 42.53 | 43.28 | 42.45 | 43.23 | 4,961,161 | +0.50(+1.17%) |
Oct 02, 2019 | 42.47 | 43.45 | 42.19 | 42.73 | 5,830,983 | -0.02(-0.05%) |
Oct 01, 2019 | 43.50 | 43.62 | 41.62 | 42.75 | 7,670,683 | -0.51(-1.18%) |
Sep 30, 2019 | 43.17 | 43.69 | 42.93 | 43.26 | 4,852,332 | +0.09(+0.21%) |
Sep 27, 2019 | 43.42 | 43.75 | 42.77 | 43.17 | 4,681,500 | +0.04(+0.09%) |
Sep 26, 2019 | 45.19 | 45.35 | 42.96 | 43.13 | 6,662,266 | -2.20(-4.85%) |
Sep 25, 2019 | 45.64 | 46.47 | 45.29 | 45.33 | 3,354,263 | -0.45(-0.98%) |
Sep 24, 2019 | 46.62 | 46.76 | 45.22 | 45.78 | 4,431,252 | -0.61(-1.31%) |
Sep 23, 2019 | 46.12 | 46.49 | 45.85 | 46.39 | 3,264,950 | +0.00(+0.00%) |
Sep 20, 2019 | 46.68 | 46.90 | 46.05 | 46.39 | 6,167,700 | -0.06(-0.13%) |
Sep 19, 2019 | 46.25 | 47.17 | 46.20 | 46.45 | 4,140,054 | +0.45(+0.98%) |
Sep 18, 2019 | 45.47 | 46.40 | 45.41 | 46.00 | 4,385,712 | +0.45(+0.99%) |
Sep 17, 2019 | 46.09 | 46.23 | 45.48 | 45.55 | 5,702,999 | -0.57(-1.24%) |
Sep 16, 2019 | 45.15 | 46.46 | 45.15 | 46.12 | 5,330,062 | +0.72(+1.59%) |
Sep 13, 2019 | 45.36 | 46.12 | 45.25 | 45.40 | 5,923,900 | +0.51(+1.14%) |
Sep 12, 2019 | 47.09 | 47.17 | 44.81 | 44.89 | 6,338,524 | -1.89(-4.04%) |
Sep 11, 2019 | 47.42 | 47.53 | 46.45 | 46.78 | 2,730,850 | -0.53(-1.12%) |
Sep 10, 2019 | 46.33 | 47.47 | 45.78 | 47.31 | 4,448,864 | +1.08(+2.34%) |
Sep 09, 2019 | 45.91 | 46.40 | 45.28 | 46.23 | 5,532,227 | +0.34(+0.74%) |
Sep 06, 2019 | 46.30 | 46.66 | 45.78 | 45.89 | 3,079,900 | -0.25(-0.54%) |
Sep 05, 2019 | 46.17 | 46.48 | 45.50 | 46.14 | 2,627,297 | +0.53(+1.16%) |
Sep 04, 2019 | 46.54 | 46.67 | 45.50 | 45.61 | 2,822,677 | -0.53(-1.15%) |
Sep 03, 2019 | 46.22 | 46.31 | 45.58 | 46.14 | 3,041,044 | -0.48(-1.03%) |
Aug 30, 2019 | 46.74 | 47.01 | 46.24 | 46.62 | 3,042,900 | +0.30(+0.65%) |
Aug 29, 2019 | 45.78 | 46.36 | 45.51 | 46.32 | 3,743,330 | +1.00(+2.21%) |
Aug 28, 2019 | 44.75 | 45.75 | 44.58 | 45.32 | 4,120,353 | +0.29(+0.64%) |
Aug 27, 2019 | 45.30 | 45.86 | 44.52 | 45.03 | 7,528,565 | -0.24(-0.53%) |
Aug 26, 2019 | 45.10 | 45.30 | 44.73 | 45.27 | 4,667,414 | +0.55(+1.23%) |
Aug 23, 2019 | 45.25 | 45.85 | 44.50 | 44.72 | 4,318,100 | -0.83(-1.82%) |
Aug 22, 2019 | 47.04 | 47.16 | 45.51 | 45.55 | 5,372,666 | -1.38(-2.94%) |
Aug 21, 2019 | 46.88 | 47.30 | 46.77 | 46.93 | 2,995,350 | +0.39(+0.84%) |
Aug 20, 2019 | 47.36 | 47.45 | 46.49 | 46.54 | 4,091,243 | -0.90(-1.90%) |
Aug 19, 2019 | 48.67 | 48.67 | 47.27 | 47.44 | 6,316,471 | -0.57(-1.19%) |
Aug 16, 2019 | 48.00 | 48.59 | 47.94 | 48.01 | 3,718,200 | +0.45(+0.95%) |
Aug 15, 2019 | 47.98 | 48.14 | 47.06 | 47.56 | 4,356,143 | -0.22(-0.46%) |
Aug 14, 2019 | 48.77 | 49.00 | 47.49 | 47.78 | 4,568,181 | -1.95(-3.92%) |
Aug 13, 2019 | 47.66 | 50.00 | 47.66 | 49.73 | 4,570,572 | +1.77(+3.69%) |
Aug 12, 2019 | 48.36 | 48.88 | 47.82 | 47.96 | 3,176,392 | -0.74(-1.52%) |
Aug 09, 2019 | 49.27 | 49.72 | 48.64 | 48.70 | 3,989,400 | -0.75(-1.52%) |
Aug 08, 2019 | 49.22 | 49.53 | 48.68 | 49.45 | 4,418,253 | +0.49(+1.00%) |
Aug 07, 2019 | 48.04 | 49.12 | 47.03 | 48.96 | 7,480,111 | +0.01(+0.02%) |
Aug 06, 2019 | 49.06 | 49.34 | 48.31 | 48.95 | 6,156,201 | +0.43(+0.89%) |
Aug 05, 2019 | 50.22 | 50.51 | 47.98 | 48.52 | 7,517,555 | -2.45(-4.81%) |
Aug 02, 2019 | 51.30 | 51.76 | 50.12 | 50.97 | 4,526,400 | -0.38(-0.74%) |