Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 56.56 | 57.87 | 55.40 | 57.61 | 30,137,034 | -0.70(-1.21%) |
Feb 27, 2020 | 61.09 | 61.75 | 58.26 | 58.31 | 16,016,219 | -2.79(-4.56%) |
Feb 26, 2020 | 60.97 | 61.96 | 60.76 | 61.10 | 10,531,902 | -0.20(-0.32%) |
Feb 25, 2020 | 62.11 | 62.55 | 61.17 | 61.29 | 11,336,447 | -0.82(-1.32%) |
Feb 24, 2020 | 62.30 | 63.17 | 62.11 | 62.11 | 10,023,769 | -0.83(-1.31%) |
Feb 21, 2020 | 62.92 | 63.20 | 62.59 | 62.94 | 12,162,581 | +0.13(+0.20%) |
Feb 20, 2020 | 62.56 | 62.84 | 61.97 | 62.81 | 11,825,874 | +0.54(+0.86%) |
Feb 19, 2020 | 62.35 | 62.83 | 62.25 | 62.28 | 23,303,918 | -1.67(-2.61%) |
Feb 18, 2020 | 63.48 | 64.24 | 63.11 | 63.95 | 10,795,663 | +0.80(+1.26%) |
Feb 14, 2020 | 62.51 | 63.28 | 62.47 | 63.15 | 8,109,710 | +0.69(+1.11%) |
Feb 13, 2020 | 61.28 | 62.55 | 61.28 | 62.46 | 8,270,361 | +1.18(+1.93%) |
Feb 12, 2020 | 61.54 | 61.73 | 61.24 | 61.28 | 6,435,618 | -0.43(-0.69%) |
Feb 11, 2020 | 61.84 | 62.12 | 61.66 | 61.70 | 8,656,678 | +0.09(+0.15%) |
Feb 10, 2020 | 61.29 | 61.63 | 61.06 | 61.61 | 8,453,841 | +0.50(+0.82%) |
Feb 07, 2020 | 61.11 | 61.59 | 61.03 | 61.11 | 7,067,934 | +0.27(+0.45%) |
Feb 06, 2020 | 60.48 | 61.29 | 60.39 | 60.84 | 8,682,705 | +0.37(+0.61%) |
Feb 05, 2020 | 59.92 | 60.69 | 59.45 | 60.47 | 9,556,320 | +0.49(+0.82%) |
Feb 04, 2020 | 60.37 | 60.61 | 59.84 | 59.98 | 11,558,589 | -0.51(-0.85%) |
Feb 03, 2020 | 60.92 | 61.10 | 60.36 | 60.49 | 12,174,688 | -0.32(-0.52%) |
Jan 31, 2020 | 61.09 | 61.37 | 60.48 | 60.81 | 8,310,391 | -0.39(-0.64%) |
Jan 30, 2020 | 60.28 | 61.27 | 60.09 | 61.20 | 6,978,391 | +0.95(+1.57%) |
Jan 29, 2020 | 60.48 | 60.49 | 59.88 | 60.26 | 6,625,219 | -0.01(-0.02%) |
Jan 28, 2020 | 60.48 | 60.99 | 59.79 | 60.27 | 9,111,037 | -0.21(-0.35%) |
Jan 27, 2020 | 59.54 | 60.71 | 59.47 | 60.48 | 9,569,710 | +0.68(+1.15%) |
Jan 24, 2020 | 58.28 | 59.87 | 58.08 | 59.79 | 11,369,120 | +0.83(+1.40%) |
Jan 23, 2020 | 58.80 | 59.57 | 58.80 | 58.97 | 11,260,660 | +0.04(+0.07%) |
Jan 22, 2020 | 58.71 | 59.13 | 58.42 | 58.93 | 7,790,751 | +0.68(+1.17%) |
Jan 21, 2020 | 57.60 | 58.34 | 57.32 | 58.24 | 12,665,214 | +0.79(+1.38%) |
Jan 17, 2020 | 57.22 | 57.53 | 57.00 | 57.45 | 10,314,112 | +0.26(+0.45%) |
Jan 16, 2020 | 56.88 | 57.21 | 56.76 | 57.20 | 8,726,657 | +0.16(+0.27%) |
Jan 15, 2020 | 56.36 | 57.18 | 56.35 | 57.04 | 7,048,876 | +0.87(+1.55%) |
Jan 14, 2020 | 55.83 | 56.18 | 55.73 | 56.17 | 9,099,940 | +0.30(+0.54%) |
Jan 13, 2020 | 55.11 | 55.96 | 55.11 | 55.87 | 6,483,296 | +0.65(+1.17%) |
Jan 10, 2020 | 55.28 | 55.48 | 55.14 | 55.22 | 5,651,260 | +0.10(+0.19%) |
Jan 09, 2020 | 54.56 | 55.28 | 54.53 | 55.12 | 7,672,394 | +0.43(+0.78%) |
Jan 08, 2020 | 54.79 | 55.08 | 54.64 | 54.69 | 6,545,459 | -0.02(-0.05%) |
Jan 07, 2020 | 54.57 | 54.92 | 54.45 | 54.71 | 7,429,151 | -0.05(-0.09%) |
Jan 06, 2020 | 54.57 | 55.00 | 54.51 | 54.76 | 6,085,326 | +0.27(+0.50%) |
Jan 03, 2020 | 54.10 | 54.72 | 53.99 | 54.49 | 7,825,229 | +0.39(+0.71%) |
Jan 02, 2020 | 54.86 | 55.25 | 53.95 | 54.10 | 8,694,058 | -0.80(-1.46%) |
Dec 31, 2019 | 54.77 | 55.00 | 54.40 | 54.90 | 7,618,814 | +0.20(+0.36%) |
Dec 30, 2019 | 54.80 | 54.92 | 54.48 | 54.71 | 4,906,959 | -0.28(-0.50%) |
Dec 27, 2019 | 54.93 | 55.04 | 54.76 | 54.98 | 4,762,531 | +0.12(+0.23%) |
Dec 26, 2019 | 54.47 | 54.86 | 54.43 | 54.86 | 6,409,935 | +0.33(+0.60%) |
Dec 24, 2019 | 54.17 | 54.53 | 53.92 | 54.53 | 3,020,356 | +0.39(+0.72%) |
Dec 23, 2019 | 55.05 | 55.09 | 54.04 | 54.14 | 10,447,462 | -0.89(-1.62%) |
Dec 20, 2019 | 55.34 | 55.55 | 54.46 | 55.03 | 17,860,152 | +0.47(+0.86%) |
Dec 19, 2019 | 54.45 | 54.65 | 54.29 | 54.56 | 7,589,347 | +0.08(+0.15%) |
Dec 18, 2019 | 54.58 | 54.64 | 54.13 | 54.48 | 9,466,670 | +0.11(+0.20%) |
Dec 17, 2019 | 54.29 | 54.62 | 54.15 | 54.37 | 11,438,829 | +0.08(+0.15%) |
Dec 16, 2019 | 53.79 | 54.30 | 53.60 | 54.29 | 15,751,121 | +0.57(+1.06%) |
Dec 13, 2019 | 52.88 | 53.82 | 52.78 | 53.72 | 9,201,326 | +0.69(+1.30%) |
Dec 12, 2019 | 53.40 | 53.55 | 52.78 | 53.03 | 7,685,705 | -0.43(-0.80%) |
Dec 11, 2019 | 53.28 | 53.48 | 53.04 | 53.46 | 6,850,515 | +0.30(+0.57%) |
Dec 10, 2019 | 53.14 | 53.27 | 53.01 | 53.16 | 4,791,685 | +0.04(+0.08%) |
Dec 09, 2019 | 53.27 | 53.27 | 53.02 | 53.12 | 5,028,188 | -0.03(-0.05%) |
Dec 06, 2019 | 53.15 | 53.38 | 52.94 | 53.14 | 6,831,969 | -0.04(-0.07%) |
Dec 05, 2019 | 52.85 | 53.23 | 52.83 | 53.18 | 7,071,463 | +0.07(+0.13%) |
Dec 04, 2019 | 52.52 | 53.16 | 52.49 | 53.11 | 7,386,691 | +0.46(+0.87%) |
Dec 03, 2019 | 52.62 | 52.79 | 52.46 | 52.65 | 10,586,249 | +0.22(+0.42%) |
Dec 02, 2019 | 52.99 | 52.99 | 52.39 | 52.43 | 7,848,742 | -0.58(-1.10%) |
Nov 29, 2019 | 53.19 | 53.45 | 52.88 | 53.01 | 3,922,758 | +0.17(+0.32%) |
Nov 27, 2019 | 52.90 | 53.01 | 52.73 | 52.84 | 9,465,078 | -0.14(-0.26%) |
Nov 26, 2019 | 52.58 | 53.05 | 52.55 | 52.98 | 17,423,174 | +0.53(+1.01%) |
Nov 25, 2019 | 52.74 | 52.90 | 52.27 | 52.45 | 8,265,525 | -0.19(-0.35%) |
Nov 22, 2019 | 53.09 | 53.26 | 52.26 | 52.63 | 5,560,438 | -0.40(-0.75%) |
Nov 21, 2019 | 53.16 | 53.28 | 52.80 | 53.03 | 5,531,647 | -0.02(-0.03%) |
Nov 20, 2019 | 52.62 | 53.39 | 52.48 | 53.05 | 9,429,422 | +0.58(+1.10%) |
Nov 19, 2019 | 52.34 | 52.85 | 52.12 | 52.47 | 7,230,406 | +0.11(+0.22%) |
Nov 18, 2019 | 52.32 | 52.87 | 52.26 | 52.36 | 7,772,589 | +0.17(+0.32%) |
Nov 15, 2019 | 51.96 | 52.22 | 51.50 | 52.19 | 8,183,689 | +0.35(+0.67%) |
Nov 14, 2019 | 51.42 | 51.90 | 51.33 | 51.84 | 7,016,595 | +0.44(+0.86%) |
Nov 13, 2019 | 50.72 | 51.46 | 50.72 | 51.40 | 7,999,285 | +1.06(+2.10%) |
Nov 12, 2019 | 50.11 | 50.52 | 50.09 | 50.34 | 6,427,774 | +0.23(+0.45%) |
Nov 11, 2019 | 50.15 | 50.40 | 50.00 | 50.12 | 6,809,710 | +0.03(+0.06%) |
Nov 08, 2019 | 50.31 | 50.67 | 49.85 | 50.08 | 7,129,688 | -0.23(-0.45%) |
Nov 07, 2019 | 51.11 | 51.11 | 49.76 | 50.31 | 13,827,206 | -0.99(-1.93%) |
Nov 06, 2019 | 51.31 | 51.53 | 51.10 | 51.30 | 7,733,590 | +0.09(+0.17%) |
Nov 05, 2019 | 51.29 | 51.71 | 50.68 | 51.22 | 10,533,595 | -0.56(-1.08%) |
Nov 04, 2019 | 53.05 | 53.05 | 51.46 | 51.78 | 14,918,209 | -1.38(-2.59%) |
Nov 01, 2019 | 53.83 | 53.87 | 53.02 | 53.16 | 8,887,834 | -0.59(-1.10%) |
Oct 31, 2019 | 53.11 | 53.79 | 52.98 | 53.75 | 9,121,674 | +0.65(+1.22%) |
Oct 30, 2019 | 52.62 | 53.37 | 52.55 | 53.10 | 5,497,261 | +0.64(+1.23%) |
Oct 29, 2019 | 52.38 | 52.58 | 52.14 | 52.46 | 7,606,068 | -0.14(-0.27%) |
Oct 28, 2019 | 53.34 | 53.38 | 52.47 | 52.60 | 7,941,827 | -0.82(-1.54%) |
Oct 25, 2019 | 53.59 | 53.60 | 53.13 | 53.42 | 6,731,057 | -0.15(-0.28%) |
Oct 24, 2019 | 53.22 | 53.60 | 52.96 | 53.57 | 7,225,666 | +0.35(+0.66%) |
Oct 23, 2019 | 53.57 | 53.81 | 53.16 | 53.22 | 9,921,791 | -0.05(-0.10%) |
Oct 22, 2019 | 52.72 | 54.10 | 52.55 | 53.28 | 14,387,081 | +0.78(+1.48%) |
Oct 21, 2019 | 52.41 | 52.56 | 52.02 | 52.50 | 7,709,952 | +0.07(+0.14%) |
Oct 18, 2019 | 52.14 | 52.50 | 51.94 | 52.43 | 9,737,419 | +0.31(+0.60%) |
Oct 17, 2019 | 51.71 | 52.23 | 51.71 | 52.12 | 6,171,705 | +0.27(+0.51%) |
Oct 16, 2019 | 51.34 | 51.95 | 51.10 | 51.85 | 8,534,458 | +0.53(+1.04%) |
Oct 15, 2019 | 51.72 | 51.83 | 51.16 | 51.32 | 6,584,056 | -0.31(-0.59%) |
Oct 14, 2019 | 51.87 | 51.96 | 51.32 | 51.62 | 5,231,113 | -0.14(-0.28%) |
Oct 11, 2019 | 52.27 | 52.41 | 51.54 | 51.77 | 9,204,876 | -0.55(-1.06%) |
Oct 10, 2019 | 52.33 | 52.52 | 51.92 | 52.32 | 8,370,562 | -0.31(-0.58%) |
Oct 09, 2019 | 52.37 | 52.83 | 52.10 | 52.63 | 6,666,864 | +0.76(+1.47%) |
Oct 08, 2019 | 52.35 | 52.36 | 51.86 | 51.86 | 8,419,458 | -0.58(-1.11%) |
Oct 07, 2019 | 52.65 | 52.73 | 52.13 | 52.45 | 7,067,929 | -0.23(-0.45%) |
Oct 04, 2019 | 51.89 | 52.74 | 51.87 | 52.68 | 7,353,170 | +0.77(+1.49%) |
Oct 03, 2019 | 51.61 | 51.94 | 51.55 | 51.91 | 11,121,574 | +0.24(+0.46%) |
Oct 02, 2019 | 52.25 | 52.43 | 51.54 | 51.67 | 9,856,796 | -0.66(-1.26%) |
Oct 01, 2019 | 52.36 | 52.58 | 52.02 | 52.33 | 7,462,428 | -0.22(-0.41%) |
Sep 30, 2019 | 52.26 | 52.65 | 52.26 | 52.54 | 9,934,393 | +0.39(+0.75%) |
Sep 27, 2019 | 52.38 | 52.45 | 51.90 | 52.15 | 8,314,940 | -0.10(-0.20%) |
Sep 26, 2019 | 51.87 | 52.50 | 51.78 | 52.26 | 9,675,137 | +0.53(+1.02%) |
Sep 25, 2019 | 51.62 | 51.76 | 51.31 | 51.73 | 9,393,341 | +0.19(+0.38%) |
Sep 24, 2019 | 50.94 | 51.57 | 50.82 | 51.53 | 9,807,279 | +0.73(+1.43%) |
Sep 23, 2019 | 50.84 | 51.07 | 50.71 | 50.81 | 7,478,675 | -0.10(-0.20%) |
Sep 20, 2019 | 50.79 | 50.97 | 50.44 | 50.90 | 21,260,918 | +0.19(+0.36%) |
Sep 19, 2019 | 50.68 | 50.83 | 50.42 | 50.72 | 6,591,541 | +0.23(+0.45%) |
Sep 18, 2019 | 50.26 | 50.56 | 49.92 | 50.49 | 8,523,079 | +0.38(+0.76%) |
Sep 17, 2019 | 49.26 | 50.14 | 49.26 | 50.12 | 8,542,692 | +0.88(+1.79%) |
Sep 16, 2019 | 49.29 | 49.41 | 49.00 | 49.23 | 5,579,904 | -0.04(-0.08%) |
Sep 13, 2019 | 49.63 | 49.64 | 49.12 | 49.27 | 9,104,221 | -0.51(-1.02%) |
Sep 12, 2019 | 50.04 | 50.12 | 49.55 | 49.78 | 9,612,203 | +0.15(+0.31%) |
Sep 11, 2019 | 49.17 | 49.75 | 49.04 | 49.63 | 9,774,994 | +0.44(+0.89%) |
Sep 10, 2019 | 49.45 | 49.54 | 48.80 | 49.19 | 12,299,185 | -0.40(-0.81%) |
Sep 09, 2019 | 49.43 | 49.82 | 49.36 | 49.59 | 9,198,203 | -0.06(-0.11%) |
Sep 06, 2019 | 49.64 | 49.85 | 49.34 | 49.65 | 10,121,861 | +0.07(+0.15%) |
Sep 05, 2019 | 49.43 | 49.92 | 49.30 | 49.57 | 19,578,060 | -0.97(-1.92%) |
Sep 04, 2019 | 50.88 | 50.96 | 50.25 | 50.54 | 9,880,638 | -0.32(-0.64%) |
Sep 03, 2019 | 49.35 | 50.88 | 49.35 | 50.87 | 10,773,235 | +1.46(+2.96%) |
Aug 30, 2019 | 50.02 | 50.06 | 49.36 | 49.41 | 13,067,031 | -0.46(-0.92%) |
Aug 29, 2019 | 50.18 | 50.18 | 49.44 | 49.87 | 9,435,701 | -0.02(-0.03%) |
Aug 28, 2019 | 50.32 | 50.51 | 49.65 | 49.88 | 12,589,321 | -0.35(-0.70%) |
Aug 27, 2019 | 50.29 | 50.59 | 50.21 | 50.24 | 10,636,318 | +0.09(+0.17%) |
Aug 26, 2019 | 49.90 | 50.17 | 49.69 | 50.15 | 8,310,801 | +0.39(+0.78%) |
Aug 23, 2019 | 49.91 | 50.28 | 49.48 | 49.76 | 11,688,938 | +0.06(+0.13%) |
Aug 22, 2019 | 49.60 | 49.73 | 49.23 | 49.70 | 10,211,036 | +0.08(+0.16%) |
Aug 21, 2019 | 49.31 | 49.64 | 49.15 | 49.62 | 8,342,202 | +0.48(+0.97%) |
Aug 20, 2019 | 49.29 | 49.29 | 48.75 | 49.14 | 9,270,495 | +0.04(+0.08%) |
Aug 19, 2019 | 48.73 | 49.25 | 48.58 | 49.10 | 6,278,864 | +0.32(+0.66%) |
Aug 16, 2019 | 48.95 | 49.29 | 48.53 | 48.78 | 11,692,059 | +0.09(+0.17%) |
Aug 15, 2019 | 48.13 | 48.86 | 48.06 | 48.70 | 8,768,192 | +0.49(+1.02%) |
Aug 14, 2019 | 48.46 | 48.88 | 48.16 | 48.21 | 10,654,729 | -0.15(-0.31%) |
Aug 13, 2019 | 48.30 | 48.68 | 48.17 | 48.36 | 8,430,692 | +0.04(+0.09%) |
Aug 12, 2019 | 48.69 | 48.69 | 48.13 | 48.31 | 3,455,580 | -0.24(-0.49%) |
Aug 09, 2019 | 48.41 | 48.71 | 48.22 | 48.55 | 6,497,273 | +0.28(+0.59%) |
Aug 08, 2019 | 47.82 | 48.42 | 47.37 | 48.27 | 6,656,884 | +0.53(+1.10%) |
Aug 07, 2019 | 47.41 | 47.99 | 46.79 | 47.74 | 7,683,784 | +0.33(+0.70%) |
Aug 06, 2019 | 46.68 | 47.58 | 46.34 | 47.41 | 7,994,459 | +0.75(+1.61%) |
Aug 05, 2019 | 47.45 | 47.69 | 46.44 | 46.66 | 9,852,271 | -0.75(-1.59%) |
Aug 02, 2019 | 47.35 | 47.82 | 47.10 | 47.41 | 7,705,673 | +0.26(+0.55%) |
Aug 01, 2019 | 46.34 | 47.46 | 46.31 | 47.15 | 8,369,054 | +0.69(+1.49%) |
Jul 31, 2019 | 47.07 | 47.13 | 46.25 | 46.46 | 9,417,175 | -0.50(-1.06%) |
Jul 30, 2019 | 47.41 | 47.63 | 46.71 | 46.96 | 7,190,698 | -0.45(-0.94%) |
Jul 29, 2019 | 47.07 | 47.44 | 46.93 | 47.40 | 5,879,062 | +0.50(+1.06%) |
Jul 26, 2019 | 46.68 | 47.04 | 46.60 | 46.91 | 4,820,672 | +0.35(+0.74%) |
Jul 25, 2019 | 46.68 | 46.97 | 46.43 | 46.56 | 7,814,269 | -0.55(-1.16%) |
Jul 24, 2019 | 46.72 | 47.12 | 46.32 | 47.11 | 6,778,152 | +0.62(+1.33%) |
Jul 23, 2019 | 46.96 | 46.98 | 46.41 | 46.49 | 7,064,530 | -0.46(-0.98%) |
Jul 22, 2019 | 47.10 | 47.25 | 46.59 | 46.95 | 7,299,160 | -0.08(-0.18%) |
Jul 19, 2019 | 47.50 | 47.66 | 46.96 | 47.03 | 6,513,771 | -0.59(-1.24%) |
Jul 18, 2019 | 47.15 | 47.65 | 46.87 | 47.62 | 4,919,685 | +0.55(+1.17%) |
Jul 17, 2019 | 46.80 | 47.40 | 46.80 | 47.08 | 7,309,180 | +0.46(+0.98%) |
Jul 16, 2019 | 46.79 | 46.97 | 46.38 | 46.62 | 4,773,076 | -0.22(-0.46%) |
Jul 15, 2019 | 46.80 | 47.01 | 46.58 | 46.84 | 9,714,018 | +0.03(+0.06%) |
Jul 12, 2019 | 47.07 | 47.15 | 46.60 | 46.81 | 7,004,266 | -0.37(-0.79%) |
Jul 11, 2019 | 47.00 | 47.26 | 46.77 | 47.19 | 6,499,645 | +0.21(+0.44%) |
Jul 10, 2019 | 46.74 | 47.28 | 46.55 | 46.98 | 6,602,573 | +0.30(+0.63%) |
Jul 09, 2019 | 46.70 | 46.87 | 46.46 | 46.68 | 8,111,259 | -0.22(-0.46%) |
Jul 08, 2019 | 46.78 | 46.95 | 46.52 | 46.90 | 4,818,492 | +0.23(+0.49%) |
Jul 05, 2019 | 46.52 | 46.75 | 46.05 | 46.67 | 4,677,983 | -0.14(-0.30%) |
Jul 03, 2019 | 46.62 | 46.97 | 46.57 | 46.81 | 6,303,304 | +0.24(+0.52%) |
Jul 02, 2019 | 45.92 | 46.62 | 45.92 | 46.57 | 7,464,586 | +0.82(+1.78%) |
Jul 01, 2019 | 45.83 | 45.94 | 45.09 | 45.75 | 9,517,860 | -0.19(-0.41%) |
Jun 28, 2019 | 45.74 | 46.70 | 45.58 | 45.94 | 12,984,290 | +0.07(+0.15%) |
Jun 27, 2019 | 45.93 | 46.08 | 45.66 | 45.87 | 8,393,294 | +0.33(+0.73%) |
Jun 26, 2019 | 46.06 | 46.25 | 45.53 | 45.54 | 8,242,814 | -0.71(-1.53%) |
Jun 25, 2019 | 46.73 | 46.85 | 46.19 | 46.25 | 7,752,239 | -0.44(-0.95%) |
Jun 24, 2019 | 46.73 | 46.79 | 46.39 | 46.69 | 6,698,968 | +0.15(+0.31%) |
Jun 21, 2019 | 46.45 | 46.75 | 46.07 | 46.55 | 14,002,289 | +0.26(+0.57%) |
Jun 20, 2019 | 46.35 | 46.53 | 45.91 | 46.28 | 9,902,876 | +0.03(+0.07%) |
Jun 19, 2019 | 45.81 | 46.44 | 45.81 | 46.25 | 7,360,401 | +0.18(+0.40%) |
Jun 18, 2019 | 46.61 | 46.64 | 45.72 | 46.07 | 7,330,922 | -0.21(-0.46%) |
Jun 17, 2019 | 46.48 | 46.65 | 46.03 | 46.28 | 6,948,911 | -0.13(-0.29%) |
Jun 14, 2019 | 46.12 | 46.50 | 45.96 | 46.41 | 6,159,277 | +0.49(+1.07%) |
Jun 13, 2019 | 45.88 | 46.09 | 45.58 | 45.92 | 7,587,558 | +0.05(+0.11%) |
Jun 12, 2019 | 45.60 | 46.04 | 45.48 | 45.87 | 5,838,382 | +0.58(+1.28%) |
Jun 11, 2019 | 45.57 | 45.71 | 45.02 | 45.29 | 5,135,494 | -0.33(-0.71%) |
Jun 10, 2019 | 45.77 | 45.90 | 45.18 | 45.62 | 7,919,953 | -0.22(-0.47%) |
Jun 07, 2019 | 46.40 | 46.75 | 45.84 | 45.84 | 6,959,229 | -0.31(-0.67%) |
Jun 06, 2019 | 45.97 | 46.29 | 45.73 | 46.14 | 6,258,856 | +0.25(+0.54%) |
Jun 05, 2019 | 44.96 | 45.94 | 44.86 | 45.90 | 8,412,775 | +1.18(+2.64%) |
Jun 04, 2019 | 44.88 | 44.92 | 44.04 | 44.71 | 8,708,138 | -0.04(-0.10%) |
Jun 03, 2019 | 44.61 | 44.78 | 44.25 | 44.76 | 7,587,197 | +0.31(+0.69%) |
May 31, 2019 | 44.47 | 44.72 | 44.09 | 44.45 | 10,212,548 | +0.12(+0.26%) |
May 30, 2019 | 44.37 | 44.58 | 44.23 | 44.33 | 7,250,219 | +0.05(+0.11%) |
May 29, 2019 | 44.95 | 45.08 | 44.23 | 44.29 | 7,969,712 | -0.55(-1.22%) |
May 28, 2019 | 45.41 | 45.48 | 44.78 | 44.83 | 7,758,628 | -0.49(-1.08%) |
May 24, 2019 | 45.40 | 45.62 | 45.26 | 45.32 | 6,151,555 | -0.04(-0.08%) |
May 23, 2019 | 45.07 | 45.42 | 45.07 | 45.36 | 8,975,046 | +0.36(+0.79%) |
May 22, 2019 | 44.46 | 45.09 | 44.26 | 45.00 | 7,523,555 | +0.68(+1.52%) |
May 21, 2019 | 44.46 | 44.79 | 44.30 | 44.33 | 6,808,684 | -0.10(-0.23%) |
May 20, 2019 | 44.41 | 44.71 | 44.33 | 44.43 | 6,130,209 | +0.08(+0.19%) |
May 17, 2019 | 43.64 | 44.45 | 43.59 | 44.34 | 7,652,536 | +0.42(+0.95%) |
May 16, 2019 | 43.34 | 44.11 | 43.19 | 43.93 | 9,496,567 | +0.50(+1.15%) |
May 15, 2019 | 43.50 | 43.71 | 43.34 | 43.43 | 7,933,549 | -0.01(-0.02%) |
May 14, 2019 | 43.44 | 43.84 | 43.12 | 43.43 | 10,045,414 | -0.01(-0.02%) |
May 13, 2019 | 42.66 | 43.55 | 42.58 | 43.44 | 11,928,129 | +0.71(+1.65%) |
May 10, 2019 | 42.02 | 42.83 | 41.91 | 42.73 | 7,201,568 | +0.70(+1.67%) |
May 09, 2019 | 42.00 | 42.17 | 41.78 | 42.03 | 7,709,578 | +0.16(+0.39%) |
May 08, 2019 | 42.25 | 42.34 | 41.74 | 41.87 | 8,847,986 | -0.42(-0.99%) |
May 07, 2019 | 42.30 | 42.51 | 42.09 | 42.29 | 8,692,341 | -0.26(-0.60%) |
May 06, 2019 | 42.83 | 43.08 | 42.53 | 42.54 | 7,549,693 | -0.34(-0.78%) |
May 03, 2019 | 42.69 | 42.93 | 42.52 | 42.88 | 7,509,842 | +0.15(+0.36%) |
May 02, 2019 | 42.98 | 43.20 | 42.47 | 42.73 | 11,257,951 | -0.35(-0.80%) |
May 01, 2019 | 43.12 | 43.47 | 43.00 | 43.07 | 9,581,721 | -0.26(-0.60%) |
Apr 30, 2019 | 42.73 | 43.38 | 42.62 | 43.33 | 11,940,267 | +0.59(+1.39%) |
Apr 29, 2019 | 42.79 | 42.99 | 42.48 | 42.74 | 7,958,763 | +0.01(+0.03%) |
Apr 26, 2019 | 42.65 | 43.10 | 42.63 | 42.72 | 6,341,814 | +0.27(+0.65%) |
Apr 25, 2019 | 42.22 | 42.72 | 42.18 | 42.45 | 6,616,657 | +0.09(+0.22%) |
Apr 24, 2019 | 42.36 | 42.59 | 42.15 | 42.36 | 6,940,981 | +0.06(+0.14%) |
Apr 23, 2019 | 42.53 | 42.67 | 41.91 | 42.30 | 9,892,637 | -0.13(-0.31%) |
Apr 22, 2019 | 42.16 | 42.53 | 42.13 | 42.43 | 8,194,486 | +0.23(+0.54%) |
Apr 18, 2019 | 42.21 | 42.49 | 42.17 | 42.20 | 7,482,918 | -0.06(-0.15%) |
Apr 17, 2019 | 42.29 | 42.46 | 42.13 | 42.26 | 7,563,329 | +0.03(+0.07%) |
Apr 16, 2019 | 42.58 | 42.86 | 42.21 | 42.24 | 7,317,815 | -0.37(-0.86%) |
Apr 15, 2019 | 42.59 | 42.80 | 42.49 | 42.60 | 6,588,131 | +0.07(+0.16%) |
Apr 12, 2019 | 42.20 | 42.58 | 42.00 | 42.53 | 5,349,236 | +0.18(+0.43%) |
Apr 11, 2019 | 42.03 | 42.38 | 41.99 | 42.35 | 6,437,262 | +0.32(+0.75%) |
Apr 10, 2019 | 42.29 | 42.66 | 41.99 | 42.03 | 5,936,275 | -0.24(-0.57%) |
Apr 09, 2019 | 42.04 | 42.33 | 42.01 | 42.28 | 7,423,920 | +0.24(+0.57%) |
Apr 08, 2019 | 42.22 | 42.30 | 41.86 | 42.04 | 6,476,081 | -0.32(-0.76%) |
Apr 05, 2019 | 42.20 | 42.42 | 41.90 | 42.36 | 7,238,364 | +0.37(+0.89%) |
Apr 04, 2019 | 42.34 | 42.35 | 41.77 | 41.99 | 7,972,444 | -0.20(-0.48%) |
Apr 03, 2019 | 42.14 | 42.40 | 41.87 | 42.19 | 9,202,190 | -0.04(-0.09%) |
Apr 02, 2019 | 42.50 | 42.56 | 42.05 | 42.23 | 11,173,874 | -0.23(-0.53%) |
Apr 01, 2019 | 43.10 | 43.18 | 42.39 | 42.45 | 10,814,558 | -0.63(-1.46%) |
Mar 29, 2019 | 42.77 | 43.12 | 42.63 | 43.08 | 13,505,241 | +0.31(+0.73%) |
Mar 28, 2019 | 43.21 | 43.32 | 42.64 | 42.77 | 10,459,721 | -0.45(-1.03%) |
Mar 27, 2019 | 43.51 | 43.52 | 42.98 | 43.22 | 6,322,958 | -0.24(-0.55%) |
Mar 26, 2019 | 43.19 | 43.53 | 43.02 | 43.46 | 6,835,338 | +0.31(+0.72%) |
Mar 25, 2019 | 43.33 | 43.48 | 43.13 | 43.15 | 7,895,964 | -0.07(-0.16%) |
Mar 22, 2019 | 42.84 | 43.58 | 42.84 | 43.22 | 10,641,934 | +0.45(+1.05%) |
Mar 21, 2019 | 42.41 | 42.85 | 42.31 | 42.77 | 8,412,499 | +0.45(+1.07%) |
Mar 20, 2019 | 42.13 | 42.60 | 41.86 | 42.31 | 9,725,097 | +0.31(+0.73%) |
Mar 19, 2019 | 42.46 | 42.48 | 41.85 | 42.01 | 9,064,962 | -0.53(-1.24%) |
Mar 18, 2019 | 42.67 | 42.78 | 42.37 | 42.54 | 8,379,132 | -0.08(-0.19%) |
Mar 15, 2019 | 42.51 | 42.77 | 42.34 | 42.62 | 16,156,301 | +0.06(+0.14%) |
Mar 14, 2019 | 42.60 | 42.82 | 42.39 | 42.56 | 6,525,122 | +0.00(+0.01%) |
Mar 13, 2019 | 42.31 | 42.68 | 42.22 | 42.56 | 5,514,856 | +0.02(+0.04%) |
Mar 12, 2019 | 42.34 | 42.65 | 42.22 | 42.54 | 8,010,375 | +0.31(+0.73%) |
Mar 11, 2019 | 42.03 | 42.29 | 42.00 | 42.23 | 8,004,748 | +0.18(+0.42%) |
Mar 08, 2019 | 42.03 | 42.22 | 41.66 | 42.05 | 7,822,153 | +0.17(+0.41%) |
Mar 07, 2019 | 41.95 | 42.15 | 41.76 | 41.88 | 10,557,502 | +0.08(+0.19%) |
Mar 06, 2019 | 41.91 | 42.11 | 41.67 | 41.80 | 8,027,431 | -0.17(-0.40%) |
Mar 05, 2019 | 41.98 | 42.17 | 41.90 | 41.97 | 8,600,730 | +0.02(+0.04%) |
Mar 04, 2019 | 41.95 | 42.02 | 41.58 | 41.95 | 9,657,717 | +0.15(+0.36%) |