Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.87 | 52.90 | 52.09 | 52.40 | 18,232,006 | -0.63(-1.19%) |
Apr 29, 2020 | 53.52 | 53.52 | 52.52 | 53.03 | 17,833,338 | -0.22(-0.42%) |
Apr 28, 2020 | 53.57 | 53.64 | 53.03 | 53.25 | 15,131,942 | +0.30(+0.56%) |
Apr 27, 2020 | 53.12 | 53.20 | 52.75 | 52.95 | 12,257,677 | +0.15(+0.29%) |
Apr 24, 2020 | 52.55 | 52.97 | 52.37 | 52.80 | 10,717,228 | +0.56(+1.07%) |
Apr 23, 2020 | 52.59 | 52.92 | 52.15 | 52.24 | 23,432,574 | -0.47(-0.89%) |
Apr 22, 2020 | 52.84 | 53.01 | 52.29 | 52.71 | 16,775,166 | +0.50(+0.96%) |
Apr 21, 2020 | 52.59 | 52.89 | 52.02 | 52.21 | 14,479,188 | -1.13(-2.12%) |
Apr 20, 2020 | 53.87 | 54.25 | 53.30 | 53.34 | 10,300,628 | -1.07(-1.97%) |
Apr 17, 2020 | 54.25 | 54.59 | 53.52 | 54.41 | 13,435,174 | +0.82(+1.53%) |
Apr 16, 2020 | 53.52 | 53.79 | 52.84 | 53.59 | 16,106,458 | +0.35(+0.66%) |
Apr 15, 2020 | 53.38 | 53.71 | 52.85 | 53.24 | 13,957,709 | -0.85(-1.58%) |
Apr 14, 2020 | 52.78 | 54.16 | 52.58 | 54.10 | 19,731,110 | +2.20(+4.25%) |
Apr 13, 2020 | 52.11 | 52.38 | 51.39 | 51.89 | 11,874,582 | -0.39(-0.74%) |
Apr 09, 2020 | 51.94 | 53.08 | 51.81 | 52.28 | 22,656,220 | +0.49(+0.94%) |
Apr 08, 2020 | 51.42 | 52.08 | 50.84 | 51.79 | 15,430,376 | +0.76(+1.48%) |
Apr 07, 2020 | 52.43 | 52.85 | 51.03 | 51.04 | 25,557,576 | -0.59(-1.15%) |
Apr 06, 2020 | 51.02 | 51.99 | 50.29 | 51.63 | 16,495,713 | +1.85(+3.72%) |
Apr 03, 2020 | 49.19 | 49.93 | 48.98 | 49.78 | 17,094,460 | +0.39(+0.78%) |
Apr 02, 2020 | 47.49 | 49.67 | 47.38 | 49.39 | 16,398,554 | +1.23(+2.56%) |
Apr 01, 2020 | 47.66 | 48.91 | 47.54 | 48.16 | 13,320,549 | -0.83(-1.69%) |
Mar 31, 2020 | 49.82 | 50.06 | 48.87 | 48.99 | 16,904,638 | -1.02(-2.03%) |
Mar 30, 2020 | 48.59 | 50.15 | 48.59 | 50.00 | 17,671,204 | +1.88(+3.91%) |
Mar 27, 2020 | 47.30 | 49.46 | 47.22 | 48.12 | 28,914,810 | -0.22(-0.47%) |
Mar 26, 2020 | 46.40 | 48.67 | 46.21 | 48.35 | 28,636,120 | +2.51(+5.47%) |
Mar 25, 2020 | 45.87 | 47.32 | 45.04 | 45.84 | 28,382,984 | -0.13(-0.27%) |
Mar 24, 2020 | 45.64 | 46.23 | 44.79 | 45.97 | 31,177,756 | +2.23(+5.10%) |
Mar 23, 2020 | 44.98 | 45.51 | 42.86 | 43.74 | 35,383,352 | -1.33(-2.96%) |
Mar 20, 2020 | 48.32 | 48.34 | 44.67 | 45.07 | 30,085,968 | -3.12(-6.48%) |
Mar 19, 2020 | 49.33 | 49.58 | 47.74 | 48.19 | 29,979,080 | -1.66(-3.34%) |
Mar 18, 2020 | 48.96 | 50.97 | 47.66 | 49.85 | 39,690,256 | -1.31(-2.57%) |
Mar 17, 2020 | 48.10 | 51.37 | 47.99 | 51.17 | 36,140,580 | +3.98(+8.43%) |
Mar 16, 2020 | 45.92 | 49.68 | 45.41 | 47.19 | 30,681,682 | -3.43(-6.78%) |
Mar 13, 2020 | 48.98 | 50.64 | 47.18 | 50.62 | 27,773,358 | +3.97(+8.51%) |
Mar 12, 2020 | 48.19 | 50.71 | 46.42 | 46.65 | 29,873,656 | -4.84(-9.40%) |
Mar 11, 2020 | 52.80 | 53.08 | 50.85 | 51.49 | 19,860,454 | -2.66(-4.91%) |
Mar 10, 2020 | 53.74 | 54.23 | 51.77 | 54.15 | 31,507,400 | +1.51(+2.87%) |
Mar 09, 2020 | 52.01 | 54.09 | 51.87 | 52.63 | 21,388,544 | -2.40(-4.36%) |
Mar 06, 2020 | 54.00 | 55.34 | 53.60 | 55.03 | 27,733,658 | -0.44(-0.79%) |
Mar 05, 2020 | 55.29 | 56.20 | 54.91 | 55.47 | 18,514,634 | -1.06(-1.88%) |
Mar 04, 2020 | 54.65 | 56.56 | 54.57 | 56.53 | 29,315,020 | +2.65(+4.91%) |
Mar 03, 2020 | 54.71 | 55.62 | 53.49 | 53.89 | 39,401,444 | -0.74(-1.36%) |
Mar 02, 2020 | 51.96 | 54.66 | 51.96 | 54.63 | 30,308,900 | +2.77(+5.35%) |
Feb 28, 2020 | 51.70 | 51.87 | 50.11 | 51.86 | 57,008,872 | -1.05(-1.98%) |
Feb 27, 2020 | 54.66 | 55.15 | 52.89 | 52.90 | 43,715,668 | -2.24(-4.07%) |
Feb 26, 2020 | 55.63 | 56.14 | 55.11 | 55.15 | 29,149,614 | -0.31(-0.56%) |
Feb 25, 2020 | 56.52 | 56.79 | 55.27 | 55.46 | 28,763,804 | -1.02(-1.80%) |
Feb 24, 2020 | 57.02 | 57.46 | 56.41 | 56.48 | 22,245,636 | -1.33(-2.30%) |
Feb 21, 2020 | 57.55 | 57.94 | 57.53 | 57.81 | 11,213,925 | +0.10(+0.17%) |
Feb 20, 2020 | 57.57 | 57.76 | 57.18 | 57.71 | 14,982,431 | +0.04(+0.08%) |
Feb 19, 2020 | 57.74 | 57.89 | 57.64 | 57.67 | 5,559,273 | -0.06(-0.11%) |
Feb 18, 2020 | 57.86 | 57.98 | 57.62 | 57.73 | 7,718,678 | -0.21(-0.36%) |
Feb 14, 2020 | 57.87 | 57.95 | 57.75 | 57.94 | 6,062,439 | +0.13(+0.23%) |
Feb 13, 2020 | 57.34 | 57.90 | 57.26 | 57.80 | 8,891,341 | +0.34(+0.59%) |
Feb 12, 2020 | 57.56 | 57.58 | 57.35 | 57.46 | 9,481,953 | -0.03(-0.05%) |
Feb 11, 2020 | 57.79 | 57.79 | 57.44 | 57.49 | 9,358,667 | -0.21(-0.37%) |
Feb 10, 2020 | 57.49 | 57.81 | 57.47 | 57.70 | 8,268,674 | +0.24(+0.42%) |
Feb 07, 2020 | 57.39 | 57.58 | 57.22 | 57.46 | 16,605,618 | +0.07(+0.12%) |
Feb 06, 2020 | 57.36 | 57.70 | 57.24 | 57.39 | 10,767,385 | +0.10(+0.17%) |
Feb 05, 2020 | 57.02 | 57.32 | 56.95 | 57.29 | 23,384,904 | +0.46(+0.80%) |
Feb 04, 2020 | 56.94 | 57.22 | 56.72 | 56.84 | 15,981,285 | +0.34(+0.60%) |
Feb 03, 2020 | 56.70 | 56.92 | 56.45 | 56.50 | 24,375,936 | +0.00(+0.00%) |
Jan 31, 2020 | 57.17 | 57.42 | 56.34 | 56.50 | 17,087,374 | -0.64(-1.13%) |
Jan 30, 2020 | 56.50 | 57.19 | 56.46 | 57.14 | 15,460,063 | +0.67(+1.19%) |
Jan 29, 2020 | 56.80 | 56.85 | 56.47 | 56.47 | 9,282,621 | -0.29(-0.50%) |
Jan 28, 2020 | 56.72 | 56.93 | 56.67 | 56.76 | 8,833,912 | +0.07(+0.13%) |
Jan 27, 2020 | 56.38 | 56.95 | 56.35 | 56.69 | 9,783,157 | -0.18(-0.31%) |
Jan 24, 2020 | 57.30 | 57.37 | 56.69 | 56.86 | 13,346,827 | -0.39(-0.69%) |
Jan 23, 2020 | 57.12 | 57.41 | 56.91 | 57.26 | 16,285,673 | -0.05(-0.09%) |
Jan 22, 2020 | 57.28 | 57.45 | 57.27 | 57.31 | 8,998,283 | +0.04(+0.08%) |
Jan 21, 2020 | 56.99 | 57.29 | 56.79 | 57.27 | 12,636,974 | +0.20(+0.34%) |
Jan 17, 2020 | 56.96 | 57.19 | 56.89 | 57.07 | 16,665,558 | +0.10(+0.17%) |
Jan 16, 2020 | 56.89 | 57.02 | 56.83 | 56.97 | 9,000,573 | +0.15(+0.27%) |
Jan 15, 2020 | 56.37 | 56.94 | 56.35 | 56.82 | 13,927,486 | +0.40(+0.71%) |
Jan 14, 2020 | 56.33 | 56.44 | 56.26 | 56.42 | 8,400,893 | +0.02(+0.03%) |
Jan 13, 2020 | 56.05 | 56.41 | 56.02 | 56.40 | 10,764,227 | +0.37(+0.65%) |
Jan 10, 2020 | 56.12 | 56.20 | 55.96 | 56.03 | 8,287,376 | -0.04(-0.06%) |
Jan 09, 2020 | 55.84 | 56.08 | 55.71 | 56.07 | 7,665,269 | +0.39(+0.71%) |
Jan 08, 2020 | 55.51 | 55.91 | 55.41 | 55.67 | 12,805,902 | +0.21(+0.37%) |
Jan 07, 2020 | 55.73 | 55.78 | 55.42 | 55.47 | 17,453,742 | -0.43(-0.77%) |
Jan 06, 2020 | 55.70 | 55.97 | 55.60 | 55.90 | 25,207,998 | +0.12(+0.21%) |
Jan 03, 2020 | 55.67 | 56.02 | 55.52 | 55.78 | 29,510,276 | -0.09(-0.16%) |
Jan 02, 2020 | 56.43 | 56.43 | 55.72 | 55.87 | 16,171,174 | -0.45(-0.79%) |
Dec 31, 2019 | 56.15 | 56.35 | 56.03 | 56.32 | 5,575,091 | +0.05(+0.10%) |
Dec 30, 2019 | 56.46 | 56.55 | 56.18 | 56.26 | 6,976,493 | -0.30(-0.52%) |
Dec 27, 2019 | 56.43 | 56.58 | 56.37 | 56.56 | 11,535,320 | +0.25(+0.44%) |
Dec 26, 2019 | 56.32 | 56.42 | 56.16 | 56.31 | 9,660,349 | +0.05(+0.10%) |
Dec 24, 2019 | 56.25 | 56.33 | 56.17 | 56.26 | 1,901,082 | +0.07(+0.13%) |
Dec 23, 2019 | 56.53 | 56.53 | 56.17 | 56.18 | 6,717,016 | -0.24(-0.43%) |
Dec 20, 2019 | 56.18 | 56.66 | 56.14 | 56.43 | 17,076,750 | +0.42(+0.75%) |
Dec 19, 2019 | 55.78 | 56.13 | 55.77 | 56.00 | 10,223,770 | +0.30(+0.54%) |
Dec 18, 2019 | 55.89 | 56.07 | 55.61 | 55.70 | 6,160,420 | -0.09(-0.16%) |
Dec 17, 2019 | 55.81 | 55.91 | 55.72 | 55.79 | 9,025,702 | -0.09(-0.16%) |
Dec 16, 2019 | 55.84 | 56.01 | 55.77 | 55.88 | 11,279,567 | +0.20(+0.35%) |
Dec 13, 2019 | 55.35 | 55.77 | 55.25 | 55.68 | 11,452,762 | +0.20(+0.35%) |
Dec 12, 2019 | 55.54 | 55.90 | 55.37 | 55.49 | 13,352,959 | -0.04(-0.08%) |
Dec 11, 2019 | 55.58 | 55.67 | 55.36 | 55.53 | 6,992,090 | +0.08(+0.14%) |
Dec 10, 2019 | 55.63 | 55.69 | 55.40 | 55.45 | 8,111,169 | -0.18(-0.32%) |
Dec 09, 2019 | 55.55 | 55.77 | 55.54 | 55.63 | 7,489,574 | +0.04(+0.08%) |
Dec 06, 2019 | 55.49 | 55.80 | 55.45 | 55.59 | 12,116,260 | +0.21(+0.38%) |
Dec 05, 2019 | 55.41 | 55.42 | 55.05 | 55.37 | 15,158,620 | -0.02(-0.03%) |
Dec 04, 2019 | 54.97 | 55.43 | 54.90 | 55.39 | 19,582,594 | +0.36(+0.66%) |
Dec 03, 2019 | 55.01 | 55.07 | 54.65 | 55.03 | 23,154,714 | -0.09(-0.16%) |
Dec 02, 2019 | 54.89 | 55.14 | 54.63 | 55.12 | 20,203,784 | +0.12(+0.23%) |
Nov 29, 2019 | 55.03 | 55.12 | 54.89 | 54.99 | 3,391,790 | -0.02(-0.03%) |
Nov 27, 2019 | 54.97 | 55.07 | 54.82 | 55.01 | 6,181,979 | +0.13(+0.24%) |
Nov 26, 2019 | 54.50 | 54.93 | 54.41 | 54.88 | 8,292,147 | +0.44(+0.81%) |
Nov 25, 2019 | 54.48 | 54.58 | 54.17 | 54.43 | 11,721,451 | +0.06(+0.11%) |
Nov 22, 2019 | 54.50 | 54.54 | 54.16 | 54.37 | 6,220,087 | -0.09(-0.16%) |
Nov 21, 2019 | 54.64 | 54.77 | 54.34 | 54.46 | 8,579,313 | -0.27(-0.50%) |
Nov 20, 2019 | 54.61 | 54.87 | 54.50 | 54.73 | 13,456,991 | +0.12(+0.23%) |
Nov 19, 2019 | 54.76 | 54.85 | 54.50 | 54.61 | 9,651,916 | -0.07(-0.13%) |
Nov 18, 2019 | 54.34 | 54.98 | 54.34 | 54.68 | 9,713,457 | +0.28(+0.52%) |
Nov 15, 2019 | 54.46 | 54.51 | 54.20 | 54.40 | 8,141,696 | +0.02(+0.03%) |
Nov 14, 2019 | 54.64 | 54.65 | 54.16 | 54.38 | 9,517,973 | -0.02(-0.03%) |
Nov 13, 2019 | 54.07 | 54.50 | 54.00 | 54.40 | 10,719,909 | +0.41(+0.76%) |
Nov 12, 2019 | 53.89 | 53.99 | 53.74 | 53.99 | 7,960,058 | +0.18(+0.33%) |
Nov 11, 2019 | 53.92 | 54.00 | 53.72 | 53.81 | 6,349,961 | -0.08(-0.15%) |
Nov 08, 2019 | 53.90 | 54.06 | 53.71 | 53.89 | 8,539,457 | -0.04(-0.07%) |
Nov 07, 2019 | 54.18 | 54.18 | 53.83 | 53.93 | 10,640,579 | -0.19(-0.34%) |
Nov 06, 2019 | 53.98 | 54.25 | 53.83 | 54.11 | 9,340,268 | +0.22(+0.41%) |
Nov 05, 2019 | 53.64 | 54.01 | 53.48 | 53.89 | 19,383,198 | +0.18(+0.33%) |
Nov 04, 2019 | 54.30 | 54.33 | 53.55 | 53.71 | 19,259,700 | -0.52(-0.96%) |
Nov 01, 2019 | 54.34 | 54.44 | 54.12 | 54.24 | 11,535,854 | -0.01(-0.02%) |
Oct 31, 2019 | 54.34 | 54.54 | 53.90 | 54.25 | 14,237,436 | -0.08(-0.15%) |
Oct 30, 2019 | 54.12 | 54.42 | 53.97 | 54.33 | 8,136,039 | +0.25(+0.46%) |
Oct 29, 2019 | 53.98 | 54.34 | 53.88 | 54.08 | 11,356,076 | +0.00(+0.00%) |
Oct 28, 2019 | 54.18 | 54.38 | 53.95 | 54.08 | 12,575,643 | -0.11(-0.20%) |
Oct 25, 2019 | 54.45 | 54.46 | 54.14 | 54.18 | 8,476,771 | -0.32(-0.59%) |
Oct 24, 2019 | 54.42 | 54.59 | 54.21 | 54.50 | 10,247,904 | +0.19(+0.34%) |
Oct 23, 2019 | 54.04 | 54.35 | 54.02 | 54.32 | 8,567,625 | +0.25(+0.46%) |
Oct 22, 2019 | 54.44 | 54.47 | 54.04 | 54.07 | 14,089,634 | +0.02(+0.03%) |
Oct 21, 2019 | 53.88 | 54.07 | 53.81 | 54.05 | 11,253,728 | +0.18(+0.33%) |
Oct 18, 2019 | 53.67 | 54.08 | 53.67 | 53.87 | 10,486,546 | +0.11(+0.20%) |
Oct 17, 2019 | 53.70 | 53.92 | 53.62 | 53.77 | 14,894,765 | +0.25(+0.46%) |
Oct 16, 2019 | 53.51 | 53.58 | 53.33 | 53.52 | 11,732,492 | +0.05(+0.10%) |
Oct 15, 2019 | 53.83 | 53.87 | 53.39 | 53.47 | 13,792,282 | -0.23(-0.43%) |
Oct 14, 2019 | 54.03 | 54.09 | 53.67 | 53.70 | 8,534,685 | -0.27(-0.49%) |
Oct 11, 2019 | 54.22 | 54.29 | 53.86 | 53.96 | 20,504,978 | -0.05(-0.10%) |
Oct 10, 2019 | 53.79 | 54.17 | 53.64 | 54.02 | 9,792,850 | +0.11(+0.20%) |
Oct 09, 2019 | 53.83 | 54.04 | 53.65 | 53.91 | 9,638,543 | +0.41(+0.76%) |
Oct 08, 2019 | 53.86 | 54.01 | 53.49 | 53.50 | 17,239,478 | -0.51(-0.95%) |
Oct 07, 2019 | 54.34 | 54.41 | 53.96 | 54.02 | 10,618,917 | -0.44(-0.81%) |
Oct 04, 2019 | 53.71 | 54.47 | 53.65 | 54.46 | 13,548,786 | +0.84(+1.57%) |
Oct 03, 2019 | 53.51 | 53.80 | 53.03 | 53.62 | 23,676,702 | +0.37(+0.70%) |
Oct 02, 2019 | 54.07 | 54.12 | 53.04 | 53.24 | 21,051,828 | -1.09(-2.01%) |
Oct 01, 2019 | 54.50 | 54.65 | 54.11 | 54.34 | 18,992,758 | -0.14(-0.26%) |
Sep 30, 2019 | 54.25 | 54.72 | 54.25 | 54.48 | 12,491,838 | +0.27(+0.49%) |
Sep 27, 2019 | 54.41 | 54.42 | 53.89 | 54.21 | 16,115,516 | -0.06(-0.11%) |
Sep 26, 2019 | 54.03 | 54.43 | 54.01 | 54.27 | 17,567,270 | +0.30(+0.56%) |
Sep 25, 2019 | 54.17 | 54.24 | 53.81 | 53.97 | 19,875,080 | +0.04(+0.07%) |
Sep 24, 2019 | 53.93 | 54.29 | 53.74 | 53.94 | 19,511,402 | +0.22(+0.41%) |
Sep 23, 2019 | 53.55 | 53.94 | 53.50 | 53.71 | 9,891,419 | +0.21(+0.40%) |
Sep 20, 2019 | 53.79 | 53.91 | 53.50 | 53.50 | 15,736,583 | -0.17(-0.32%) |
Sep 19, 2019 | 53.64 | 53.76 | 53.56 | 53.67 | 12,117,317 | -0.01(-0.02%) |
Sep 18, 2019 | 53.65 | 53.74 | 53.22 | 53.68 | 12,440,086 | +0.09(+0.16%) |
Sep 17, 2019 | 53.28 | 53.88 | 53.28 | 53.59 | 13,250,412 | +0.29(+0.55%) |
Sep 16, 2019 | 53.57 | 53.62 | 53.19 | 53.30 | 18,986,300 | -0.52(-0.97%) |
Sep 13, 2019 | 53.88 | 54.19 | 53.71 | 53.82 | 20,221,682 | -0.31(-0.57%) |
Sep 12, 2019 | 54.23 | 54.39 | 54.02 | 54.13 | 20,749,046 | +0.22(+0.41%) |
Sep 11, 2019 | 53.70 | 53.95 | 53.42 | 53.91 | 19,758,608 | +0.19(+0.36%) |
Sep 10, 2019 | 53.81 | 53.81 | 53.43 | 53.72 | 36,274,332 | -0.34(-0.62%) |
Sep 09, 2019 | 54.15 | 54.20 | 53.90 | 54.05 | 30,714,338 | -0.12(-0.23%) |
Sep 06, 2019 | 54.14 | 54.26 | 54.01 | 54.17 | 15,768,727 | +0.18(+0.33%) |
Sep 05, 2019 | 54.47 | 54.60 | 53.92 | 54.00 | 17,828,246 | -0.34(-0.62%) |
Sep 04, 2019 | 54.07 | 54.33 | 53.86 | 54.33 | 13,836,637 | +0.48(+0.90%) |
Sep 03, 2019 | 53.31 | 53.86 | 53.21 | 53.85 | 17,637,370 | +0.31(+0.58%) |
Aug 30, 2019 | 53.79 | 53.92 | 53.37 | 53.54 | 9,715,775 | -0.07(-0.13%) |
Aug 29, 2019 | 53.90 | 53.91 | 53.28 | 53.61 | 10,952,790 | +0.03(+0.05%) |
Aug 28, 2019 | 53.05 | 53.58 | 52.96 | 53.58 | 14,103,439 | +0.51(+0.96%) |
Aug 27, 2019 | 53.44 | 53.58 | 52.91 | 53.07 | 15,184,949 | -0.15(-0.28%) |
Aug 26, 2019 | 52.92 | 53.27 | 52.71 | 53.22 | 15,457,682 | +0.65(+1.24%) |
Aug 23, 2019 | 53.31 | 53.53 | 52.27 | 52.57 | 28,688,466 | -0.89(-1.67%) |
Aug 22, 2019 | 53.22 | 53.57 | 53.08 | 53.46 | 8,083,487 | +0.28(+0.53%) |
Aug 21, 2019 | 53.39 | 53.43 | 53.04 | 53.18 | 9,907,465 | +0.14(+0.27%) |
Aug 20, 2019 | 53.59 | 53.65 | 52.99 | 53.04 | 10,160,837 | -0.58(-1.09%) |
Aug 19, 2019 | 53.51 | 53.73 | 53.39 | 53.62 | 14,948,385 | +0.53(+1.00%) |
Aug 16, 2019 | 52.72 | 53.30 | 52.72 | 53.09 | 20,748,020 | +0.60(+1.14%) |
Aug 15, 2019 | 52.28 | 52.68 | 52.02 | 52.49 | 16,378,621 | +0.78(+1.50%) |
Aug 14, 2019 | 52.08 | 52.50 | 51.68 | 51.71 | 19,598,826 | -0.83(-1.58%) |
Aug 13, 2019 | 51.92 | 52.78 | 51.83 | 52.54 | 14,971,850 | +0.59(+1.14%) |
Aug 12, 2019 | 52.16 | 52.33 | 51.78 | 51.95 | 9,755,928 | -0.35(-0.67%) |
Aug 09, 2019 | 52.57 | 52.70 | 51.94 | 52.31 | 12,010,299 | -0.29(-0.55%) |
Aug 08, 2019 | 51.89 | 52.65 | 51.64 | 52.60 | 27,231,338 | +0.67(+1.29%) |
Aug 07, 2019 | 50.84 | 52.12 | 50.57 | 51.93 | 19,904,522 | +0.60(+1.17%) |
Aug 06, 2019 | 51.04 | 51.56 | 50.85 | 51.33 | 22,825,422 | +0.46(+0.90%) |
Aug 05, 2019 | 51.89 | 52.11 | 50.59 | 50.87 | 29,900,464 | -1.36(-2.60%) |
Aug 02, 2019 | 52.14 | 52.54 | 52.02 | 52.23 | 27,636,696 | +0.01(+0.02%) |
Aug 01, 2019 | 52.55 | 53.17 | 52.18 | 52.22 | 34,191,312 | -0.19(-0.35%) |
Jul 31, 2019 | 53.32 | 53.40 | 51.89 | 52.40 | 19,083,332 | -1.08(-2.03%) |
Jul 30, 2019 | 53.54 | 53.80 | 53.36 | 53.49 | 16,018,155 | +0.16(+0.30%) |
Jul 29, 2019 | 53.23 | 53.44 | 53.20 | 53.33 | 6,942,215 | +0.10(+0.18%) |
Jul 26, 2019 | 52.73 | 53.25 | 52.58 | 53.23 | 16,703,003 | +0.59(+1.12%) |
Jul 25, 2019 | 52.46 | 52.73 | 52.34 | 52.64 | 10,739,079 | +0.07(+0.13%) |
Jul 24, 2019 | 52.84 | 52.89 | 52.50 | 52.57 | 9,045,461 | -0.35(-0.67%) |
Jul 23, 2019 | 53.02 | 53.12 | 52.76 | 52.92 | 11,407,131 | +0.38(+0.72%) |
Jul 22, 2019 | 52.95 | 52.95 | 52.49 | 52.54 | 8,091,947 | -0.31(-0.58%) |
Jul 19, 2019 | 53.32 | 53.40 | 52.82 | 52.85 | 8,460,773 | -0.34(-0.63%) |
Jul 18, 2019 | 52.90 | 53.35 | 52.71 | 53.19 | 10,711,928 | +0.35(+0.67%) |
Jul 17, 2019 | 52.90 | 52.98 | 52.71 | 52.83 | 10,263,759 | -0.06(-0.12%) |
Jul 16, 2019 | 52.89 | 53.11 | 52.71 | 52.90 | 15,400,014 | +0.02(+0.03%) |
Jul 15, 2019 | 52.84 | 52.97 | 52.70 | 52.88 | 8,179,862 | +0.12(+0.23%) |
Jul 12, 2019 | 52.59 | 52.88 | 52.59 | 52.76 | 9,902,902 | +0.15(+0.28%) |
Jul 11, 2019 | 52.58 | 52.65 | 52.33 | 52.61 | 14,261,712 | +0.13(+0.25%) |
Jul 10, 2019 | 52.32 | 52.61 | 52.28 | 52.47 | 19,058,504 | +0.34(+0.64%) |
Jul 09, 2019 | 52.34 | 52.43 | 51.94 | 52.14 | 14,175,813 | -0.31(-0.59%) |
Jul 08, 2019 | 52.38 | 52.54 | 52.29 | 52.45 | 10,498,567 | +0.07(+0.13%) |
Jul 05, 2019 | 52.30 | 52.41 | 51.91 | 52.38 | 12,484,468 | -0.23(-0.44%) |
Jul 03, 2019 | 52.03 | 52.65 | 51.99 | 52.61 | 13,604,511 | +0.64(+1.24%) |
Jul 02, 2019 | 51.51 | 51.96 | 51.49 | 51.96 | 13,511,229 | +0.45(+0.87%) |
Jul 01, 2019 | 51.47 | 51.63 | 51.21 | 51.51 | 14,363,659 | +0.31(+0.60%) |
Jun 28, 2019 | 51.49 | 51.55 | 51.10 | 51.20 | 14,073,465 | -0.04(-0.07%) |
Jun 27, 2019 | 51.21 | 51.28 | 50.94 | 51.24 | 13,070,486 | +0.10(+0.19%) |
Jun 26, 2019 | 51.64 | 51.64 | 51.12 | 51.14 | 13,237,914 | -0.74(-1.43%) |
Jun 25, 2019 | 51.92 | 51.99 | 51.73 | 51.88 | 13,452,475 | -0.03(-0.05%) |
Jun 24, 2019 | 51.86 | 52.11 | 51.82 | 51.91 | 20,183,084 | +0.13(+0.26%) |
Jun 21, 2019 | 51.88 | 52.03 | 51.69 | 51.78 | 17,483,608 | -0.17(-0.32%) |
Jun 20, 2019 | 51.71 | 52.01 | 51.60 | 51.95 | 15,502,784 | +0.46(+0.88%) |
Jun 19, 2019 | 51.25 | 51.60 | 50.99 | 51.49 | 15,378,057 | +0.21(+0.41%) |
Jun 18, 2019 | 51.85 | 51.88 | 51.21 | 51.28 | 20,707,180 | -0.28(-0.54%) |
Jun 17, 2019 | 51.73 | 51.78 | 51.32 | 51.56 | 10,052,270 | -0.15(-0.29%) |
Jun 14, 2019 | 51.66 | 51.84 | 51.60 | 51.71 | 11,114,409 | +0.03(+0.05%) |
Jun 13, 2019 | 51.69 | 51.84 | 51.39 | 51.68 | 13,215,373 | +0.11(+0.22%) |
Jun 12, 2019 | 51.59 | 51.87 | 51.49 | 51.57 | 12,480,045 | +0.08(+0.15%) |
Jun 11, 2019 | 51.47 | 51.62 | 51.36 | 51.49 | 20,694,712 | +0.17(+0.32%) |
Jun 10, 2019 | 51.38 | 51.44 | 51.17 | 51.32 | 17,531,672 | +0.02(+0.03%) |
Jun 07, 2019 | 50.99 | 51.51 | 50.99 | 51.31 | 21,553,000 | +0.49(+0.96%) |
Jun 06, 2019 | 50.40 | 50.92 | 50.31 | 50.82 | 23,734,236 | +0.52(+1.04%) |
Jun 05, 2019 | 49.95 | 50.39 | 49.76 | 50.29 | 17,219,620 | +0.57(+1.14%) |
Jun 04, 2019 | 49.58 | 49.73 | 49.42 | 49.72 | 18,908,946 | +0.45(+0.91%) |
Jun 03, 2019 | 48.73 | 49.37 | 48.73 | 49.28 | 19,495,894 | +0.61(+1.26%) |
May 31, 2019 | 48.98 | 49.05 | 48.59 | 48.66 | 15,370,660 | -0.70(-1.42%) |
May 30, 2019 | 49.25 | 49.47 | 49.14 | 49.36 | 11,164,748 | +0.21(+0.43%) |
May 29, 2019 | 49.32 | 49.33 | 48.90 | 49.15 | 13,090,150 | -0.36(-0.72%) |
May 28, 2019 | 50.34 | 50.47 | 49.47 | 49.51 | 16,047,505 | -0.82(-1.63%) |
May 24, 2019 | 50.61 | 50.65 | 50.19 | 50.34 | 10,891,231 | -0.18(-0.36%) |
May 23, 2019 | 50.34 | 50.54 | 50.24 | 50.52 | 19,881,422 | -0.02(-0.03%) |
May 22, 2019 | 50.33 | 50.65 | 50.22 | 50.54 | 12,686,719 | +0.23(+0.45%) |
May 21, 2019 | 50.60 | 50.62 | 50.23 | 50.31 | 9,283,764 | -0.10(-0.21%) |
May 20, 2019 | 50.42 | 50.70 | 50.38 | 50.41 | 10,852,385 | -0.12(-0.24%) |
May 17, 2019 | 50.42 | 50.82 | 50.41 | 50.54 | 17,665,284 | -0.17(-0.33%) |
May 16, 2019 | 50.57 | 50.99 | 50.43 | 50.70 | 14,695,542 | +0.39(+0.78%) |
May 15, 2019 | 49.85 | 50.41 | 49.75 | 50.31 | 11,063,788 | +0.39(+0.79%) |
May 14, 2019 | 49.82 | 50.25 | 49.74 | 49.92 | 18,852,740 | +0.24(+0.48%) |
May 13, 2019 | 49.64 | 49.80 | 49.50 | 49.68 | 14,949,049 | -0.47(-0.94%) |
May 10, 2019 | 49.42 | 50.22 | 49.22 | 50.15 | 16,032,193 | +0.60(+1.22%) |
May 09, 2019 | 49.44 | 49.69 | 49.17 | 49.55 | 26,890,554 | -0.10(-0.21%) |
May 08, 2019 | 49.63 | 49.93 | 49.41 | 49.65 | 13,644,524 | -0.01(-0.02%) |
May 07, 2019 | 49.93 | 50.03 | 49.40 | 49.66 | 22,986,782 | -0.50(-0.99%) |
May 06, 2019 | 49.87 | 50.24 | 49.81 | 50.16 | 11,541,983 | -0.08(-0.16%) |
May 03, 2019 | 50.10 | 50.35 | 50.02 | 50.24 | 15,771,191 | +0.38(+0.75%) |
May 02, 2019 | 49.84 | 50.06 | 49.61 | 49.86 | 15,912,382 | -0.02(-0.04%) |