Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.88 | 38.88 | 37.32 | 37.90 | 45,426,312 | -0.81(-2.09%) |
Apr 29, 2020 | 37.72 | 38.82 | 37.64 | 38.70 | 36,148,300 | +2.03(+5.54%) |
Apr 28, 2020 | 36.18 | 37.01 | 35.97 | 36.67 | 32,533,384 | +0.84(+2.34%) |
Apr 27, 2020 | 35.55 | 36.14 | 34.44 | 35.83 | 34,653,288 | +0.17(+0.48%) |
Apr 24, 2020 | 36.21 | 36.61 | 35.17 | 35.66 | 35,153,608 | +0.23(+0.64%) |
Apr 23, 2020 | 35.17 | 36.42 | 34.91 | 35.43 | 43,237,616 | +1.08(+3.13%) |
Apr 22, 2020 | 34.74 | 35.01 | 34.14 | 34.36 | 33,207,830 | +0.95(+2.86%) |
Apr 21, 2020 | 32.95 | 34.36 | 32.32 | 33.40 | 54,410,716 | -0.18(-0.53%) |
Apr 20, 2020 | 33.23 | 34.85 | 33.06 | 33.58 | 48,125,548 | -1.66(-4.72%) |
Apr 17, 2020 | 32.52 | 35.33 | 32.51 | 35.24 | 50,067,676 | +3.32(+10.40%) |
Apr 16, 2020 | 33.01 | 33.01 | 31.75 | 31.93 | 37,863,512 | -1.08(-3.29%) |
Apr 15, 2020 | 33.48 | 33.48 | 32.11 | 33.01 | 40,606,776 | -1.59(-4.60%) |
Apr 14, 2020 | 35.07 | 35.68 | 34.18 | 34.60 | 37,719,664 | -0.27(-0.77%) |
Apr 13, 2020 | 36.25 | 36.44 | 34.23 | 34.87 | 36,326,652 | -0.30(-0.86%) |
Apr 09, 2020 | 37.07 | 38.09 | 34.04 | 35.17 | 73,831,528 | -0.59(-1.64%) |
Apr 08, 2020 | 34.21 | 35.91 | 33.82 | 35.76 | 40,832,720 | +2.13(+6.33%) |
Apr 07, 2020 | 34.98 | 35.32 | 33.57 | 33.63 | 59,968,228 | +0.63(+1.90%) |
Apr 06, 2020 | 32.52 | 33.30 | 31.99 | 33.00 | 50,628,564 | +1.03(+3.21%) |
Apr 03, 2020 | 33.80 | 34.40 | 31.41 | 31.97 | 59,383,072 | -0.97(-2.95%) |
Apr 02, 2020 | 31.59 | 34.22 | 30.91 | 32.95 | 76,012,112 | +2.34(+7.65%) |
Apr 01, 2020 | 30.06 | 31.56 | 29.63 | 30.60 | 44,189,904 | -0.36(-1.16%) |
Mar 31, 2020 | 31.27 | 32.17 | 30.47 | 30.96 | 50,854,292 | +0.38(+1.25%) |
Mar 30, 2020 | 29.54 | 31.11 | 29.24 | 30.58 | 56,201,180 | +0.45(+1.49%) |
Mar 27, 2020 | 30.28 | 30.73 | 29.52 | 30.13 | 63,224,864 | -1.52(-4.82%) |
Mar 26, 2020 | 30.58 | 32.26 | 29.94 | 31.66 | 57,323,968 | +1.25(+4.10%) |
Mar 25, 2020 | 29.77 | 31.47 | 28.69 | 30.41 | 69,380,216 | +1.51(+5.22%) |
Mar 24, 2020 | 28.07 | 29.50 | 27.18 | 28.90 | 75,799,408 | +3.25(+12.69%) |
Mar 23, 2020 | 26.53 | 26.67 | 24.55 | 25.65 | 69,821,416 | -1.05(-3.94%) |
Mar 20, 2020 | 28.41 | 28.69 | 25.74 | 26.70 | 93,852,416 | -1.38(-4.91%) |
Mar 19, 2020 | 27.51 | 28.46 | 26.38 | 28.08 | 60,582,376 | +1.07(+3.96%) |
Mar 18, 2020 | 28.17 | 29.94 | 25.47 | 27.01 | 66,189,384 | -3.01(-10.02%) |
Mar 17, 2020 | 28.71 | 30.48 | 27.89 | 30.02 | 50,514,616 | +1.89(+6.73%) |
Mar 16, 2020 | 28.05 | 30.89 | 27.11 | 28.13 | 59,979,884 | -2.96(-9.52%) |
Mar 13, 2020 | 32.63 | 32.73 | 28.54 | 31.09 | 97,968,904 | +0.77(+2.53%) |
Mar 12, 2020 | 32.54 | 33.15 | 30.17 | 30.32 | 80,389,816 | -3.91(-11.43%) |
Mar 11, 2020 | 34.57 | 35.46 | 34.05 | 34.23 | 63,766,908 | -1.17(-3.29%) |
Mar 10, 2020 | 37.65 | 37.72 | 33.80 | 35.40 | 74,024,896 | +1.26(+3.70%) |
Mar 09, 2020 | 34.01 | 36.35 | 33.27 | 34.14 | 89,363,328 | -4.75(-12.22%) |
Mar 06, 2020 | 39.83 | 39.97 | 38.49 | 38.89 | 68,230,392 | -1.97(-4.83%) |
Mar 05, 2020 | 41.12 | 41.34 | 39.99 | 40.86 | 50,000,936 | -1.88(-4.41%) |
Mar 04, 2020 | 42.59 | 42.80 | 41.69 | 42.75 | 29,521,984 | +0.91(+2.18%) |
Mar 03, 2020 | 43.99 | 44.16 | 41.57 | 41.83 | 62,009,916 | -2.10(-4.79%) |
Mar 02, 2020 | 42.89 | 43.95 | 41.70 | 43.94 | 46,736,680 | +1.99(+4.74%) |
Feb 28, 2020 | 39.77 | 41.95 | 39.15 | 41.95 | 76,603,272 | +1.32(+3.25%) |
Feb 27, 2020 | 42.17 | 42.76 | 40.61 | 40.63 | 58,989,408 | -2.60(-6.02%) |
Feb 26, 2020 | 44.48 | 44.70 | 43.16 | 43.23 | 36,544,104 | -0.97(-2.20%) |
Feb 25, 2020 | 46.28 | 46.28 | 44.01 | 44.20 | 44,644,664 | -1.76(-3.83%) |
Feb 24, 2020 | 46.99 | 47.13 | 45.96 | 45.96 | 39,332,848 | -2.26(-4.68%) |
Feb 21, 2020 | 48.53 | 48.53 | 47.94 | 48.22 | 24,912,622 | -0.60(-1.22%) |
Feb 20, 2020 | 49.12 | 49.37 | 48.70 | 48.81 | 18,140,010 | -0.39(-0.80%) |
Feb 19, 2020 | 49.02 | 49.43 | 48.79 | 49.21 | 15,587,085 | +0.38(+0.77%) |
Feb 18, 2020 | 49.05 | 49.25 | 48.48 | 48.83 | 23,237,300 | -0.63(-1.27%) |
Feb 14, 2020 | 49.87 | 49.87 | 49.16 | 49.46 | 13,311,453 | -0.23(-0.46%) |
Feb 13, 2020 | 49.79 | 50.09 | 49.39 | 49.69 | 20,782,638 | -0.28(-0.55%) |
Feb 12, 2020 | 50.02 | 50.18 | 49.39 | 49.96 | 21,893,190 | +0.60(+1.22%) |
Feb 11, 2020 | 49.40 | 49.65 | 49.07 | 49.36 | 18,278,402 | +0.46(+0.95%) |
Feb 10, 2020 | 49.32 | 49.35 | 48.62 | 48.90 | 25,651,270 | -0.52(-1.06%) |
Feb 07, 2020 | 49.37 | 49.57 | 49.09 | 49.42 | 18,798,124 | -0.33(-0.66%) |
Feb 06, 2020 | 50.59 | 50.66 | 49.67 | 49.75 | 19,959,032 | -0.68(-1.35%) |
Feb 05, 2020 | 48.84 | 50.58 | 48.72 | 50.43 | 39,916,240 | +2.22(+4.60%) |
Feb 04, 2020 | 49.40 | 49.77 | 48.15 | 48.21 | 39,696,756 | -0.61(-1.25%) |
Feb 03, 2020 | 49.35 | 49.38 | 48.53 | 48.82 | 34,068,984 | -1.12(-2.24%) |
Jan 31, 2020 | 50.81 | 50.81 | 49.73 | 49.94 | 42,643,660 | -2.15(-4.12%) |
Jan 30, 2020 | 51.28 | 52.16 | 50.99 | 52.09 | 23,054,500 | +0.55(+1.06%) |
Jan 29, 2020 | 52.28 | 52.36 | 51.37 | 51.54 | 17,666,364 | -0.43(-0.84%) |
Jan 28, 2020 | 52.34 | 52.42 | 51.96 | 51.97 | 24,453,430 | -0.07(-0.14%) |
Jan 27, 2020 | 52.67 | 52.84 | 52.01 | 52.05 | 26,392,034 | -1.27(-2.38%) |
Jan 24, 2020 | 53.49 | 53.60 | 53.09 | 53.32 | 22,686,490 | -0.36(-0.67%) |
Jan 23, 2020 | 53.63 | 53.81 | 53.10 | 53.68 | 24,377,942 | -0.34(-0.63%) |
Jan 22, 2020 | 54.31 | 54.43 | 53.86 | 54.02 | 21,183,392 | -0.31(-0.58%) |
Jan 21, 2020 | 54.97 | 55.01 | 54.27 | 54.33 | 22,365,336 | -0.79(-1.43%) |
Jan 17, 2020 | 55.27 | 55.54 | 54.90 | 55.12 | 22,568,944 | -0.21(-0.38%) |
Jan 16, 2020 | 55.71 | 55.94 | 55.31 | 55.33 | 16,591,703 | -0.22(-0.39%) |
Jan 15, 2020 | 55.74 | 55.95 | 55.38 | 55.54 | 14,166,518 | -0.09(-0.16%) |
Jan 14, 2020 | 55.78 | 55.94 | 55.38 | 55.63 | 20,226,668 | -0.48(-0.86%) |
Jan 13, 2020 | 55.63 | 56.17 | 55.56 | 56.11 | 12,381,423 | +0.53(+0.95%) |
Jan 10, 2020 | 56.22 | 56.24 | 55.57 | 55.58 | 14,922,943 | -0.50(-0.89%) |
Jan 09, 2020 | 55.58 | 56.20 | 55.17 | 56.08 | 18,424,102 | +0.43(+0.77%) |
Jan 08, 2020 | 56.36 | 56.51 | 55.61 | 55.66 | 18,829,428 | -0.85(-1.51%) |
Jan 07, 2020 | 56.68 | 56.69 | 55.88 | 56.51 | 21,663,300 | -0.47(-0.82%) |
Jan 06, 2020 | 56.53 | 57.37 | 56.46 | 56.98 | 24,979,406 | +0.43(+0.77%) |
Jan 03, 2020 | 57.35 | 57.38 | 56.40 | 56.54 | 21,631,680 | -0.46(-0.80%) |
Jan 02, 2020 | 56.47 | 57.10 | 56.47 | 57.00 | 15,494,244 | +0.90(+1.61%) |
Dec 31, 2019 | 55.49 | 56.11 | 55.48 | 56.10 | 16,366,962 | +0.24(+0.43%) |
Dec 30, 2019 | 56.35 | 56.62 | 55.79 | 55.86 | 15,784,023 | -0.33(-0.59%) |
Dec 27, 2019 | 56.44 | 56.53 | 56.18 | 56.19 | 13,083,743 | -0.19(-0.34%) |
Dec 26, 2019 | 56.43 | 56.68 | 56.28 | 56.38 | 10,996,098 | +0.09(+0.16%) |
Dec 24, 2019 | 56.56 | 56.68 | 56.20 | 56.29 | 4,949,893 | -0.22(-0.38%) |
Dec 23, 2019 | 56.16 | 56.52 | 55.90 | 56.51 | 17,628,818 | +0.28(+0.50%) |
Dec 20, 2019 | 56.16 | 56.46 | 55.79 | 56.23 | 43,651,948 | +0.44(+0.79%) |
Dec 19, 2019 | 56.27 | 56.32 | 55.66 | 55.79 | 16,510,298 | -0.39(-0.69%) |
Dec 18, 2019 | 55.98 | 56.51 | 55.70 | 56.17 | 16,981,814 | +0.15(+0.27%) |
Dec 17, 2019 | 56.26 | 56.58 | 55.72 | 56.02 | 17,974,936 | -0.26(-0.46%) |
Dec 16, 2019 | 56.03 | 56.48 | 56.03 | 56.28 | 18,917,742 | +0.62(+1.11%) |
Dec 13, 2019 | 56.66 | 56.71 | 55.57 | 55.66 | 15,270,483 | -0.89(-1.58%) |
Dec 12, 2019 | 55.44 | 56.58 | 55.39 | 56.55 | 21,225,236 | +1.11(+2.00%) |
Dec 11, 2019 | 55.26 | 56.08 | 55.21 | 55.44 | 17,101,390 | -0.08(-0.14%) |
Dec 10, 2019 | 56.00 | 56.40 | 55.23 | 55.52 | 17,764,778 | -0.48(-0.86%) |
Dec 09, 2019 | 55.54 | 56.25 | 55.49 | 56.00 | 15,421,257 | +0.12(+0.22%) |
Dec 06, 2019 | 55.28 | 56.17 | 55.28 | 55.88 | 17,055,698 | +0.88(+1.61%) |
Dec 05, 2019 | 55.38 | 55.45 | 54.84 | 55.00 | 16,305,984 | -0.19(-0.35%) |
Dec 04, 2019 | 54.87 | 55.28 | 54.78 | 55.19 | 13,744,489 | +0.62(+1.13%) |
Dec 03, 2019 | 54.67 | 54.87 | 54.28 | 54.57 | 15,990,016 | -0.43(-0.79%) |
Dec 02, 2019 | 55.07 | 55.38 | 54.97 | 55.01 | 13,828,737 | +0.23(+0.43%) |
Nov 29, 2019 | 54.93 | 55.09 | 54.67 | 54.77 | 9,927,151 | -0.46(-0.83%) |
Nov 27, 2019 | 55.28 | 55.54 | 55.00 | 55.23 | 10,443,734 | -0.03(-0.06%) |
Nov 26, 2019 | 55.41 | 55.50 | 55.01 | 55.26 | 19,226,616 | -0.14(-0.25%) |
Nov 25, 2019 | 55.77 | 55.83 | 55.24 | 55.40 | 13,272,173 | -0.37(-0.66%) |
Nov 22, 2019 | 56.04 | 56.42 | 55.74 | 55.77 | 15,105,047 | -0.24(-0.43%) |
Nov 21, 2019 | 54.68 | 56.07 | 54.60 | 56.01 | 17,514,466 | +1.32(+2.41%) |
Nov 20, 2019 | 54.40 | 55.10 | 54.12 | 54.69 | 21,059,658 | +0.17(+0.31%) |
Nov 19, 2019 | 54.99 | 55.12 | 54.49 | 54.52 | 15,679,693 | -0.56(-1.02%) |
Nov 18, 2019 | 55.23 | 55.33 | 54.91 | 55.09 | 12,557,702 | -0.54(-0.97%) |
Nov 15, 2019 | 55.24 | 55.71 | 55.21 | 55.62 | 13,998,119 | +0.55(+1.01%) |
Nov 14, 2019 | 55.36 | 55.45 | 54.81 | 55.07 | 14,030,720 | -0.24(-0.44%) |
Nov 13, 2019 | 55.49 | 55.59 | 55.15 | 55.31 | 14,977,929 | -0.46(-0.82%) |
Nov 12, 2019 | 56.49 | 56.61 | 55.46 | 55.77 | 17,313,016 | -0.78(-1.38%) |
Nov 11, 2019 | 56.44 | 56.77 | 56.25 | 56.55 | 10,789,465 | -0.35(-0.61%) |
Nov 08, 2019 | 57.57 | 57.72 | 56.81 | 56.89 | 15,060,267 | -1.10(-1.90%) |
Nov 07, 2019 | 57.22 | 58.01 | 57.19 | 58.00 | 16,455,056 | +1.21(+2.13%) |
Nov 06, 2019 | 57.88 | 57.88 | 56.56 | 56.79 | 17,612,190 | -1.27(-2.19%) |
Nov 05, 2019 | 57.23 | 58.08 | 57.07 | 58.06 | 18,792,982 | +1.13(+1.98%) |
Nov 04, 2019 | 55.66 | 57.09 | 55.56 | 56.93 | 19,956,274 | +1.64(+2.97%) |
Nov 01, 2019 | 54.33 | 55.29 | 54.26 | 55.29 | 17,761,164 | +1.61(+3.00%) |
Oct 31, 2019 | 53.59 | 53.79 | 53.33 | 53.67 | 20,349,230 | -0.12(-0.22%) |
Oct 30, 2019 | 54.31 | 54.31 | 53.44 | 53.79 | 16,159,771 | -0.57(-1.05%) |
Oct 29, 2019 | 54.40 | 54.83 | 54.21 | 54.37 | 17,490,702 | -0.16(-0.29%) |
Oct 28, 2019 | 55.18 | 55.34 | 54.48 | 54.52 | 14,111,249 | -0.48(-0.88%) |
Oct 25, 2019 | 54.73 | 55.19 | 54.73 | 55.01 | 9,576,428 | +0.13(+0.23%) |
Oct 24, 2019 | 55.57 | 55.64 | 54.83 | 54.88 | 11,416,769 | -0.52(-0.95%) |
Oct 23, 2019 | 54.78 | 55.41 | 54.64 | 55.41 | 10,980,222 | +0.52(+0.96%) |
Oct 22, 2019 | 54.64 | 55.41 | 54.53 | 54.88 | 11,962,643 | +0.28(+0.51%) |
Oct 21, 2019 | 53.87 | 54.63 | 53.87 | 54.60 | 13,183,303 | +0.90(+1.67%) |
Oct 18, 2019 | 53.91 | 54.14 | 53.71 | 53.71 | 16,961,774 | -0.42(-0.78%) |
Oct 17, 2019 | 54.40 | 54.72 | 54.08 | 54.13 | 12,500,863 | -0.07(-0.13%) |
Oct 16, 2019 | 54.98 | 55.23 | 54.18 | 54.20 | 12,351,166 | -0.95(-1.71%) |
Oct 15, 2019 | 54.86 | 55.60 | 54.82 | 55.14 | 8,377,351 | +0.19(+0.35%) |
Oct 14, 2019 | 54.49 | 55.10 | 54.48 | 54.95 | 8,640,722 | +0.16(+0.29%) |
Oct 11, 2019 | 54.79 | 55.20 | 54.72 | 54.79 | 12,810,365 | +0.58(+1.07%) |
Oct 10, 2019 | 53.56 | 54.30 | 53.52 | 54.21 | 10,629,310 | +0.64(+1.20%) |
Oct 09, 2019 | 53.46 | 53.78 | 53.38 | 53.57 | 10,858,338 | +0.59(+1.11%) |
Oct 08, 2019 | 53.65 | 53.95 | 52.94 | 52.98 | 13,028,160 | -1.05(-1.94%) |
Oct 07, 2019 | 54.57 | 54.83 | 54.03 | 54.03 | 14,572,534 | -0.75(-1.38%) |
Oct 04, 2019 | 54.10 | 54.87 | 53.87 | 54.79 | 13,330,282 | +0.79(+1.46%) |
Oct 03, 2019 | 53.22 | 54.02 | 52.67 | 54.00 | 16,091,246 | +0.66(+1.24%) |
Oct 02, 2019 | 54.23 | 54.48 | 53.22 | 53.34 | 18,423,950 | -1.43(-2.61%) |
Oct 01, 2019 | 56.26 | 56.33 | 54.74 | 54.77 | 14,390,088 | -1.32(-2.35%) |
Sep 30, 2019 | 56.51 | 56.76 | 56.07 | 56.09 | 12,788,341 | -0.69(-1.22%) |
Sep 27, 2019 | 56.16 | 56.93 | 56.11 | 56.78 | 10,353,912 | +0.41(+0.72%) |
Sep 26, 2019 | 56.57 | 56.68 | 56.15 | 56.38 | 10,628,810 | -0.30(-0.53%) |
Sep 25, 2019 | 56.38 | 56.77 | 56.26 | 56.68 | 10,139,962 | +0.28(+0.49%) |
Sep 24, 2019 | 57.04 | 57.09 | 56.25 | 56.40 | 18,010,594 | -0.90(-1.57%) |
Sep 23, 2019 | 56.81 | 57.48 | 56.76 | 57.30 | 9,829,668 | +0.04(+0.07%) |
Sep 20, 2019 | 57.58 | 57.59 | 57.08 | 57.26 | 25,004,886 | -0.20(-0.35%) |
Sep 19, 2019 | 57.96 | 58.14 | 57.34 | 57.46 | 10,469,837 | -0.39(-0.67%) |
Sep 18, 2019 | 57.71 | 57.96 | 57.46 | 57.85 | 9,284,273 | -0.28(-0.48%) |
Sep 17, 2019 | 58.64 | 58.85 | 57.69 | 58.12 | 18,435,906 | -0.44(-0.76%) |
Sep 16, 2019 | 59.61 | 59.72 | 58.46 | 58.57 | 24,961,654 | +0.87(+1.50%) |
Sep 13, 2019 | 57.40 | 57.77 | 57.24 | 57.70 | 9,236,530 | +0.52(+0.92%) |
Sep 12, 2019 | 56.38 | 57.31 | 56.16 | 57.18 | 11,455,967 | +0.04(+0.07%) |
Sep 11, 2019 | 57.81 | 57.86 | 56.84 | 57.14 | 13,249,432 | -0.11(-0.19%) |
Sep 10, 2019 | 57.30 | 57.87 | 56.89 | 57.25 | 17,385,730 | +0.46(+0.81%) |
Sep 09, 2019 | 56.53 | 57.25 | 56.38 | 56.79 | 16,164,548 | +0.44(+0.79%) |
Sep 06, 2019 | 55.88 | 56.36 | 55.70 | 56.34 | 13,115,643 | +0.52(+0.94%) |
Sep 05, 2019 | 55.48 | 56.04 | 55.37 | 55.82 | 12,465,132 | +0.78(+1.41%) |
Sep 04, 2019 | 55.21 | 55.30 | 54.88 | 55.04 | 8,778,597 | +0.58(+1.06%) |
Sep 03, 2019 | 53.93 | 54.56 | 53.72 | 54.46 | 12,399,767 | +0.06(+0.12%) |
Aug 30, 2019 | 54.50 | 54.87 | 54.07 | 54.40 | 11,557,779 | +0.04(+0.07%) |
Aug 29, 2019 | 54.25 | 54.55 | 54.09 | 54.36 | 11,335,530 | +0.60(+1.11%) |
Aug 28, 2019 | 53.64 | 54.00 | 53.35 | 53.76 | 12,152,371 | +0.39(+0.73%) |
Aug 27, 2019 | 54.12 | 54.37 | 53.20 | 53.37 | 11,948,374 | -0.52(-0.97%) |
Aug 26, 2019 | 54.11 | 54.22 | 53.64 | 53.90 | 9,245,385 | +0.29(+0.53%) |
Aug 23, 2019 | 54.67 | 55.23 | 53.25 | 53.61 | 19,353,646 | -1.65(-2.99%) |
Aug 22, 2019 | 55.53 | 55.57 | 55.01 | 55.26 | 11,295,913 | -0.12(-0.22%) |
Aug 21, 2019 | 55.57 | 55.59 | 55.10 | 55.38 | 12,757,740 | +0.55(+1.00%) |
Aug 20, 2019 | 55.05 | 55.05 | 54.58 | 54.83 | 12,265,977 | -0.33(-0.60%) |
Aug 19, 2019 | 54.79 | 55.33 | 54.70 | 55.17 | 12,629,562 | +0.91(+1.68%) |
Aug 16, 2019 | 53.84 | 54.38 | 53.44 | 54.25 | 15,923,576 | +0.83(+1.56%) |
Aug 15, 2019 | 53.59 | 53.67 | 52.85 | 53.42 | 16,206,778 | -0.32(-0.59%) |
Aug 14, 2019 | 54.87 | 54.88 | 53.74 | 53.74 | 22,803,340 | -2.26(-4.03%) |
Aug 13, 2019 | 55.03 | 56.10 | 54.75 | 55.99 | 15,658,420 | +0.70(+1.26%) |
Aug 12, 2019 | 55.72 | 55.73 | 55.07 | 55.30 | 10,582,924 | -0.29(-0.51%) |
Aug 09, 2019 | 56.59 | 56.69 | 55.29 | 55.58 | 17,444,024 | -1.21(-2.13%) |
Aug 08, 2019 | 55.59 | 56.81 | 55.41 | 56.79 | 18,227,586 | +1.48(+2.67%) |
Aug 07, 2019 | 54.81 | 55.61 | 54.45 | 55.31 | 19,411,906 | -0.36(-0.65%) |
Aug 06, 2019 | 55.15 | 55.71 | 55.14 | 55.68 | 15,653,586 | +0.53(+0.97%) |
Aug 05, 2019 | 55.53 | 55.64 | 54.62 | 55.14 | 24,309,962 | -1.15(-2.05%) |
Aug 02, 2019 | 56.97 | 57.48 | 55.85 | 56.30 | 27,245,312 | -0.56(-0.98%) |
Aug 01, 2019 | 57.86 | 58.27 | 56.70 | 56.85 | 21,834,312 | -1.49(-2.56%) |
Jul 31, 2019 | 58.88 | 59.36 | 58.26 | 58.34 | 16,700,261 | -0.78(-1.31%) |
Jul 30, 2019 | 58.89 | 59.28 | 58.76 | 59.12 | 8,871,612 | +0.01(+0.01%) |
Jul 29, 2019 | 58.75 | 59.14 | 58.61 | 59.11 | 9,038,694 | +0.42(+0.71%) |
Jul 26, 2019 | 58.69 | 58.91 | 58.53 | 58.70 | 9,785,101 | -0.09(-0.16%) |
Jul 25, 2019 | 59.46 | 59.46 | 58.69 | 58.79 | 11,577,680 | -0.34(-0.57%) |
Jul 24, 2019 | 59.15 | 59.67 | 58.73 | 59.13 | 10,526,618 | -0.01(-0.01%) |
Jul 23, 2019 | 58.96 | 59.45 | 58.65 | 59.14 | 10,898,794 | +0.24(+0.40%) |
Jul 22, 2019 | 59.03 | 59.08 | 58.45 | 58.90 | 10,666,269 | +0.06(+0.11%) |
Jul 19, 2019 | 58.77 | 59.04 | 58.48 | 58.84 | 14,329,957 | +0.12(+0.20%) |
Jul 18, 2019 | 58.87 | 59.06 | 58.20 | 58.72 | 14,562,386 | -0.50(-0.85%) |
Jul 17, 2019 | 59.43 | 59.60 | 59.12 | 59.22 | 9,455,376 | -0.35(-0.59%) |
Jul 16, 2019 | 60.35 | 60.47 | 59.46 | 59.57 | 12,996,868 | -0.90(-1.49%) |
Jul 15, 2019 | 60.91 | 60.99 | 60.33 | 60.48 | 9,069,374 | -0.43(-0.71%) |
Jul 12, 2019 | 61.00 | 61.10 | 60.81 | 60.91 | 7,824,613 | +0.05(+0.08%) |
Jul 11, 2019 | 60.74 | 60.89 | 60.45 | 60.86 | 8,162,103 | +0.05(+0.08%) |
Jul 10, 2019 | 60.26 | 60.91 | 60.21 | 60.81 | 10,294,748 | +0.85(+1.41%) |
Jul 09, 2019 | 59.98 | 60.23 | 59.42 | 59.97 | 10,021,687 | -0.04(-0.07%) |
Jul 08, 2019 | 59.74 | 60.18 | 59.57 | 60.01 | 10,038,088 | +0.27(+0.46%) |
Jul 05, 2019 | 59.78 | 59.90 | 59.31 | 59.73 | 8,770,190 | -0.24(-0.41%) |
Jul 03, 2019 | 59.49 | 60.02 | 59.34 | 59.97 | 6,686,200 | +0.56(+0.95%) |
Jul 02, 2019 | 59.74 | 59.84 | 59.17 | 59.41 | 13,351,268 | -0.66(-1.10%) |
Jul 01, 2019 | 60.52 | 61.14 | 59.86 | 60.07 | 14,598,128 | -0.05(-0.09%) |
Jun 28, 2019 | 59.78 | 60.20 | 59.58 | 60.12 | 18,839,128 | +0.64(+1.07%) |
Jun 27, 2019 | 60.09 | 60.22 | 59.44 | 59.49 | 10,384,042 | -0.61(-1.02%) |
Jun 26, 2019 | 60.16 | 60.52 | 60.00 | 60.10 | 14,484,916 | +0.26(+0.43%) |
Jun 25, 2019 | 60.48 | 60.59 | 59.78 | 59.84 | 12,413,659 | -0.53(-0.88%) |
Jun 24, 2019 | 60.83 | 61.01 | 60.27 | 60.38 | 12,760,799 | -0.58(-0.95%) |
Jun 21, 2019 | 60.52 | 61.01 | 60.31 | 60.96 | 29,452,038 | +0.85(+1.41%) |
Jun 20, 2019 | 59.82 | 60.39 | 59.69 | 60.11 | 20,685,176 | +1.01(+1.71%) |
Jun 19, 2019 | 59.16 | 59.51 | 58.98 | 59.10 | 12,434,595 | -0.33(-0.55%) |
Jun 18, 2019 | 59.17 | 59.80 | 59.12 | 59.43 | 12,861,567 | +0.51(+0.87%) |
Jun 17, 2019 | 58.19 | 58.99 | 58.09 | 58.92 | 11,924,009 | +0.58(+1.00%) |
Jun 14, 2019 | 58.59 | 58.70 | 58.24 | 58.34 | 10,930,269 | -0.26(-0.44%) |
Jun 13, 2019 | 58.61 | 58.98 | 58.36 | 58.59 | 11,452,586 | +0.51(+0.88%) |
Jun 12, 2019 | 58.44 | 58.54 | 57.91 | 58.08 | 10,095,345 | -0.64(-1.08%) |
Jun 11, 2019 | 59.25 | 59.48 | 58.70 | 58.72 | 11,999,581 | -0.06(-0.09%) |
Jun 10, 2019 | 58.99 | 59.10 | 58.41 | 58.77 | 9,890,877 | +0.26(+0.44%) |
Jun 07, 2019 | 58.46 | 58.82 | 58.40 | 58.52 | 11,592,389 | +0.21(+0.36%) |
Jun 06, 2019 | 57.83 | 58.54 | 57.74 | 58.30 | 14,954,316 | +1.04(+1.82%) |
Jun 05, 2019 | 57.78 | 57.78 | 56.95 | 57.26 | 13,532,740 | -0.48(-0.83%) |
Jun 04, 2019 | 56.84 | 57.79 | 56.62 | 57.74 | 13,283,210 | +1.34(+2.38%) |
Jun 03, 2019 | 55.78 | 56.50 | 55.68 | 56.40 | 15,079,008 | +0.87(+1.57%) |
May 31, 2019 | 55.86 | 56.14 | 55.42 | 55.53 | 17,822,178 | -0.94(-1.67%) |
May 30, 2019 | 56.51 | 56.59 | 56.12 | 56.47 | 11,931,107 | -0.15(-0.26%) |
May 29, 2019 | 56.41 | 56.83 | 56.19 | 56.62 | 17,391,134 | -0.35(-0.62%) |
May 28, 2019 | 58.25 | 58.26 | 56.87 | 56.97 | 19,005,830 | -1.17(-2.01%) |
May 24, 2019 | 58.17 | 58.26 | 57.62 | 58.14 | 8,834,171 | +0.24(+0.42%) |
May 23, 2019 | 58.66 | 58.69 | 57.31 | 57.90 | 18,459,724 | -1.39(-2.34%) |
May 22, 2019 | 59.65 | 59.80 | 59.15 | 59.28 | 10,015,685 | -0.54(-0.90%) |
May 21, 2019 | 59.84 | 59.99 | 59.57 | 59.83 | 10,820,923 | +0.27(+0.46%) |
May 20, 2019 | 59.67 | 59.91 | 59.37 | 59.55 | 9,118,469 | -0.01(-0.01%) |
May 17, 2019 | 59.36 | 59.87 | 59.31 | 59.56 | 11,826,775 | -0.35(-0.59%) |
May 16, 2019 | 59.94 | 60.38 | 59.80 | 59.91 | 10,330,754 | -0.01(-0.01%) |
May 15, 2019 | 59.29 | 60.06 | 59.01 | 59.92 | 11,362,204 | +0.44(+0.74%) |
May 14, 2019 | 59.73 | 60.26 | 59.44 | 59.48 | 13,275,231 | +0.08(+0.13%) |
May 13, 2019 | 59.36 | 59.81 | 59.13 | 59.40 | 15,518,968 | -0.67(-1.11%) |
May 10, 2019 | 59.77 | 60.25 | 58.98 | 60.07 | 14,091,111 | +0.52(+0.87%) |
May 09, 2019 | 59.23 | 59.64 | 58.92 | 59.55 | 17,044,588 | -0.05(-0.09%) |
May 08, 2019 | 59.37 | 59.95 | 59.28 | 59.61 | 14,635,453 | +0.09(+0.16%) |
May 07, 2019 | 59.34 | 59.57 | 58.78 | 59.51 | 17,401,822 | -0.32(-0.53%) |
May 06, 2019 | 59.67 | 60.24 | 59.50 | 59.83 | 17,230,354 | -0.26(-0.44%) |
May 03, 2019 | 60.34 | 60.67 | 60.07 | 60.09 | 15,702,658 | +0.14(+0.23%) |
May 02, 2019 | 60.72 | 60.89 | 59.92 | 59.95 | 19,801,346 | -1.07(-1.75%) |