Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.52 | 71.63 | 70.13 | 71.45 | 187,655,840 | +1.48(+2.11%) |
Apr 29, 2020 | 69.25 | 70.45 | 69.04 | 69.98 | 140,849,168 | +2.23(+3.28%) |
Apr 28, 2020 | 69.33 | 69.52 | 67.66 | 67.75 | 115,009,936 | -1.12(-1.62%) |
Apr 27, 2020 | 68.54 | 69.20 | 68.09 | 68.87 | 120,317,096 | +0.05(+0.07%) |
Apr 24, 2020 | 67.42 | 68.83 | 67.37 | 68.82 | 130,040,728 | +1.93(+2.89%) |
Apr 23, 2020 | 67.09 | 68.52 | 66.85 | 66.89 | 128,177,200 | -0.17(-0.25%) |
Apr 22, 2020 | 66.54 | 67.59 | 66.20 | 67.06 | 120,207,936 | +1.79(+2.74%) |
Apr 21, 2020 | 67.19 | 67.43 | 64.56 | 65.27 | 185,965,712 | -2.08(-3.09%) |
Apr 20, 2020 | 67.60 | 68.51 | 67.33 | 67.35 | 133,554,720 | -1.43(-2.08%) |
Apr 17, 2020 | 69.24 | 69.79 | 67.33 | 68.78 | 221,259,744 | -0.95(-1.36%) |
Apr 16, 2020 | 69.89 | 70.09 | 68.67 | 69.73 | 160,903,568 | +0.55(+0.79%) |
Apr 15, 2020 | 68.87 | 69.64 | 68.25 | 69.18 | 134,732,464 | -0.64(-0.91%) |
Apr 14, 2020 | 68.10 | 70.11 | 67.62 | 69.81 | 200,152,496 | +3.36(+5.05%) |
Apr 13, 2020 | 65.26 | 66.57 | 64.65 | 66.46 | 134,501,360 | +1.28(+1.96%) |
Apr 09, 2020 | 65.35 | 65.68 | 64.38 | 65.18 | 166,642,960 | +0.47(+0.72%) |
Apr 08, 2020 | 63.90 | 65.03 | 63.53 | 64.71 | 173,356,304 | +1.61(+2.56%) |
Apr 07, 2020 | 65.52 | 66.08 | 62.99 | 63.10 | 208,392,448 | -0.74(-1.16%) |
Apr 06, 2020 | 61.02 | 63.99 | 60.65 | 63.84 | 207,076,560 | +5.12(+8.72%) |
Apr 03, 2020 | 59.05 | 59.76 | 58.12 | 58.71 | 133,506,472 | -0.86(-1.44%) |
Apr 02, 2020 | 58.45 | 59.62 | 57.62 | 59.57 | 170,435,216 | +0.98(+1.67%) |
Apr 01, 2020 | 59.95 | 60.49 | 58.16 | 58.59 | 180,981,360 | -3.25(-5.26%) |
Mar 31, 2020 | 62.16 | 63.84 | 61.29 | 61.85 | 202,290,688 | -0.13(-0.20%) |
Mar 30, 2020 | 60.98 | 62.14 | 60.66 | 61.97 | 172,562,176 | +1.72(+2.85%) |
Mar 27, 2020 | 61.47 | 62.23 | 60.08 | 60.25 | 209,918,464 | -2.38(-3.80%) |
Mar 26, 2020 | 60.12 | 62.91 | 59.92 | 62.63 | 259,360,400 | +2.92(+4.89%) |
Mar 25, 2020 | 60.98 | 62.81 | 59.42 | 59.71 | 311,814,848 | -0.24(-0.40%) |
Mar 24, 2020 | 57.48 | 60.24 | 56.98 | 59.95 | 295,037,152 | +5.38(+9.87%) |
Mar 23, 2020 | 55.47 | 55.57 | 51.71 | 54.57 | 345,640,736 | -1.18(-2.12%) |
Mar 20, 2020 | 60.12 | 61.25 | 55.45 | 55.75 | 412,909,152 | -3.78(-6.35%) |
Mar 19, 2020 | 60.17 | 61.49 | 59.01 | 59.53 | 279,254,912 | -0.40(-0.67%) |
Mar 18, 2020 | 58.31 | 60.80 | 57.67 | 59.94 | 307,975,104 | -1.56(-2.54%) |
Mar 17, 2020 | 60.20 | 62.65 | 57.98 | 61.50 | 332,777,760 | +1.91(+3.21%) |
Mar 16, 2020 | 58.84 | 63.01 | 58.37 | 59.59 | 331,019,136 | -8.02(-11.86%) |
Mar 13, 2020 | 64.42 | 68.08 | 61.52 | 67.60 | 381,083,488 | +8.86(+15.09%) |
Mar 12, 2020 | 62.25 | 65.67 | 58.74 | 58.74 | 429,391,552 | -8.24(-12.31%) |
Mar 11, 2020 | 67.46 | 68.40 | 66.12 | 66.99 | 263,162,784 | -2.41(-3.47%) |
Mar 10, 2020 | 67.40 | 69.66 | 65.51 | 69.40 | 293,003,840 | +4.66(+7.20%) |
Mar 09, 2020 | 64.15 | 67.63 | 63.96 | 64.73 | 293,742,688 | -5.56(-7.91%) |
Mar 06, 2020 | 68.58 | 70.73 | 68.40 | 70.29 | 232,492,048 | -0.95(-1.33%) |
Mar 05, 2020 | 71.87 | 72.85 | 70.87 | 71.24 | 192,314,848 | -2.39(-3.24%) |
Mar 04, 2020 | 72.10 | 73.79 | 71.29 | 73.63 | 224,770,832 | +3.26(+4.64%) |
Mar 03, 2020 | 73.86 | 73.94 | 69.51 | 70.37 | 327,652,768 | -2.31(-3.18%) |
Mar 02, 2020 | 68.65 | 73.31 | 67.54 | 72.67 | 350,170,144 | +6.19(+9.31%) |
Feb 28, 2020 | 62.57 | 67.71 | 62.35 | 66.48 | 438,804,160 | +0.60(+0.91%) |
Feb 27, 2020 | 68.37 | 69.56 | 66.39 | 65.89 | 328,260,640 | -5.29(-7.43%) |
Feb 26, 2020 | 69.69 | 72.45 | 69.68 | 71.18 | 203,583,376 | +1.06(+1.51%) |
Feb 25, 2020 | 73.19 | 73.58 | 69.59 | 70.12 | 236,709,312 | -2.40(-3.31%) |
Feb 24, 2020 | 72.30 | 73.98 | 70.34 | 72.52 | 227,512,816 | -3.62(-4.75%) |
Feb 21, 2020 | 77.49 | 77.94 | 75.52 | 76.14 | 133,327,200 | -1.59(-2.05%) |
Feb 20, 2020 | 78.47 | 78.96 | 77.39 | 77.73 | 103,018,872 | -0.98(-1.24%) |
Feb 19, 2020 | 77.83 | 78.94 | 77.83 | 78.71 | 96,415,176 | +1.12(+1.45%) |
Feb 18, 2020 | 76.70 | 77.77 | 76.52 | 77.58 | 156,821,632 | -1.45(-1.83%) |
Feb 14, 2020 | 78.98 | 79.28 | 78.52 | 79.03 | 82,350,512 | +0.02(+0.02%) |
Feb 13, 2020 | 78.85 | 79.34 | 78.64 | 79.01 | 97,142,480 | -0.57(-0.71%) |
Feb 12, 2020 | 78.18 | 79.58 | 78.18 | 79.58 | 116,106,144 | +1.85(+2.37%) |
Feb 11, 2020 | 78.70 | 78.78 | 77.51 | 77.73 | 96,831,592 | -0.47(-0.60%) |
Feb 10, 2020 | 76.41 | 78.20 | 76.33 | 78.20 | 112,147,552 | +0.37(+0.47%) |
Feb 07, 2020 | 78.40 | 78.65 | 77.34 | 77.83 | 120,969,936 | -1.07(-1.36%) |
Feb 06, 2020 | 78.27 | 78.91 | 77.71 | 78.91 | 108,097,176 | +0.91(+1.17%) |
Feb 05, 2020 | 78.50 | 78.80 | 77.39 | 77.99 | 122,250,352 | +0.63(+0.82%) |
Feb 04, 2020 | 76.50 | 77.56 | 76.10 | 77.36 | 140,422,704 | +2.47(+3.30%) |
Feb 03, 2020 | 73.83 | 76.06 | 73.33 | 74.89 | 179,067,936 | -0.21(-0.27%) |
Jan 31, 2020 | 77.87 | 78.29 | 74.80 | 75.10 | 205,647,744 | -3.48(-4.43%) |
Jan 30, 2020 | 77.77 | 78.64 | 77.34 | 78.58 | 130,350,408 | -0.11(-0.14%) |
Jan 29, 2020 | 78.72 | 79.55 | 77.98 | 78.70 | 222,763,088 | +1.61(+2.09%) |
Jan 28, 2020 | 75.85 | 77.25 | 75.75 | 77.08 | 165,792,880 | +2.11(+2.81%) |
Jan 27, 2020 | 75.23 | 75.65 | 73.97 | 74.97 | 166,391,024 | -2.26(-2.92%) |
Jan 24, 2020 | 77.70 | 78.45 | 77.04 | 77.23 | 150,986,256 | -0.22(-0.29%) |
Jan 23, 2020 | 77.14 | 77.54 | 76.59 | 77.46 | 107,453,232 | +0.37(+0.48%) |
Jan 22, 2020 | 77.30 | 77.64 | 76.99 | 77.08 | 104,654,952 | +0.26(+0.34%) |
Jan 21, 2020 | 76.96 | 77.40 | 76.67 | 76.82 | 114,017,224 | -0.51(-0.66%) |
Jan 17, 2020 | 76.74 | 77.34 | 76.43 | 77.33 | 142,000,688 | +0.85(+1.11%) |
Jan 16, 2020 | 76.09 | 76.60 | 75.72 | 76.49 | 111,885,632 | +0.95(+1.25%) |
Jan 15, 2020 | 75.67 | 76.55 | 75.11 | 75.54 | 125,355,088 | -0.33(-0.43%) |
Jan 14, 2020 | 76.84 | 77.05 | 75.74 | 75.87 | 166,874,064 | -1.04(-1.35%) |
Jan 13, 2020 | 75.61 | 76.93 | 75.50 | 76.91 | 125,221,472 | +1.61(+2.14%) |
Jan 10, 2020 | 75.36 | 75.86 | 74.79 | 75.30 | 145,145,760 | +0.17(+0.23%) |
Jan 09, 2020 | 74.54 | 75.32 | 74.29 | 75.13 | 175,273,088 | +1.56(+2.12%) |
Jan 08, 2020 | 72.10 | 73.87 | 72.10 | 73.56 | 136,125,456 | +1.16(+1.61%) |
Jan 07, 2020 | 72.75 | 73.01 | 72.18 | 72.40 | 112,275,000 | -0.31(-0.43%) |
Jan 06, 2020 | 71.28 | 72.78 | 71.03 | 72.71 | 121,980,584 | +0.55(+0.76%) |
Jan 03, 2020 | 72.10 | 72.93 | 71.94 | 72.17 | 150,984,192 | -0.71(-0.97%) |
Jan 02, 2020 | 71.88 | 72.94 | 71.62 | 72.87 | 139,593,472 | +1.63(+2.28%) |
Dec 31, 2019 | 70.41 | 71.26 | 70.25 | 71.25 | 104,056,600 | +0.52(+0.73%) |
Dec 30, 2019 | 70.23 | 71.02 | 69.20 | 70.73 | 148,490,288 | +0.42(+0.59%) |
Dec 27, 2019 | 70.64 | 71.33 | 69.91 | 70.32 | 150,815,632 | -0.03(-0.04%) |
Dec 26, 2019 | 69.11 | 70.36 | 69.08 | 70.34 | 95,949,600 | +1.37(+1.98%) |
Dec 24, 2019 | 69.08 | 69.12 | 68.65 | 68.97 | 49,950,680 | +0.07(+0.10%) |
Dec 23, 2019 | 68.07 | 68.97 | 68.03 | 68.91 | 101,570,736 | +1.11(+1.63%) |
Dec 20, 2019 | 68.48 | 68.58 | 67.59 | 67.80 | 284,514,496 | -0.14(-0.21%) |
Dec 19, 2019 | 67.82 | 68.22 | 67.68 | 67.94 | 101,356,072 | +0.07(+0.10%) |
Dec 18, 2019 | 67.89 | 68.40 | 67.72 | 67.87 | 119,552,640 | -0.16(-0.24%) |
Dec 17, 2019 | 67.83 | 68.37 | 67.65 | 68.04 | 117,631,056 | +0.13(+0.20%) |
Dec 16, 2019 | 67.21 | 68.13 | 67.20 | 67.90 | 132,079,160 | +1.14(+1.71%) |
Dec 13, 2019 | 65.87 | 66.80 | 65.74 | 66.76 | 137,791,456 | +0.90(+1.36%) |
Dec 12, 2019 | 64.97 | 66.13 | 64.86 | 65.87 | 141,500,560 | +0.17(+0.25%) |
Dec 11, 2019 | 65.22 | 65.78 | 65.15 | 65.70 | 81,148,176 | +0.56(+0.85%) |
Dec 10, 2019 | 65.17 | 65.53 | 64.51 | 65.14 | 93,165,792 | +0.38(+0.58%) |
Dec 09, 2019 | 65.51 | 65.71 | 64.28 | 64.76 | 131,930,040 | -0.92(-1.40%) |
Dec 06, 2019 | 64.90 | 65.75 | 64.86 | 65.68 | 109,413,648 | +1.24(+1.93%) |
Dec 05, 2019 | 64.00 | 64.51 | 63.75 | 64.44 | 76,683,848 | +0.93(+1.47%) |
Dec 04, 2019 | 63.34 | 63.89 | 63.25 | 63.51 | 69,228,456 | +0.56(+0.88%) |
Dec 03, 2019 | 62.67 | 62.97 | 62.18 | 62.95 | 120,900,784 | -1.14(-1.78%) |
Dec 02, 2019 | 64.85 | 65.09 | 63.92 | 64.09 | 97,361,568 | -0.75(-1.16%) |
Nov 29, 2019 | 64.69 | 65.03 | 64.52 | 64.84 | 48,032,556 | -0.14(-0.22%) |
Nov 27, 2019 | 64.44 | 65.02 | 64.37 | 64.99 | 67,534,408 | +0.70(+1.09%) |
Nov 26, 2019 | 64.77 | 64.82 | 63.69 | 64.29 | 108,405,160 | -0.34(-0.53%) |
Nov 25, 2019 | 63.74 | 64.65 | 63.70 | 64.63 | 86,572,232 | +1.11(+1.75%) |
Nov 22, 2019 | 63.71 | 63.86 | 63.29 | 63.52 | 67,308,144 | -0.06(-0.09%) |
Nov 21, 2019 | 63.98 | 64.06 | 63.37 | 63.57 | 124,981,552 | -0.29(-0.45%) |
Nov 20, 2019 | 64.43 | 64.56 | 63.18 | 63.86 | 109,466,704 | -0.75(-1.16%) |
Nov 19, 2019 | 65.00 | 65.03 | 64.39 | 64.61 | 78,479,120 | -0.20(-0.30%) |
Nov 18, 2019 | 64.49 | 64.89 | 64.11 | 64.81 | 89,336,624 | +0.33(+0.50%) |
Nov 15, 2019 | 63.98 | 64.49 | 63.81 | 64.48 | 103,421,896 | +0.76(+1.19%) |
Nov 14, 2019 | 63.99 | 64.27 | 63.59 | 63.73 | 91,916,848 | -0.44(-0.69%) |
Nov 13, 2019 | 63.36 | 64.24 | 63.34 | 64.17 | 106,283,480 | +0.65(+1.02%) |
Nov 12, 2019 | 63.46 | 63.76 | 63.31 | 63.52 | 89,955,240 | -0.09(-0.15%) |
Nov 11, 2019 | 62.67 | 63.68 | 62.67 | 63.62 | 84,325,232 | +0.50(+0.79%) |
Nov 08, 2019 | 62.77 | 63.19 | 62.32 | 63.12 | 72,209,368 | +0.17(+0.27%) |
Nov 07, 2019 | 62.78 | 63.17 | 62.63 | 62.95 | 97,701,656 | +0.72(+1.15%) |
Nov 06, 2019 | 62.11 | 62.29 | 61.78 | 62.23 | 78,327,696 | +0.12(+0.19%) |
Nov 05, 2019 | 62.18 | 62.46 | 62.01 | 62.11 | 82,442,360 | -0.18(-0.29%) |
Nov 04, 2019 | 62.25 | 62.38 | 61.78 | 62.29 | 106,321,112 | +0.41(+0.66%) |
Nov 01, 2019 | 60.37 | 61.91 | 60.27 | 61.88 | 156,181,072 | +1.71(+2.84%) |
Oct 31, 2019 | 59.81 | 60.28 | 57.39 | 60.18 | 143,752,960 | +1.33(+2.26%) |
Oct 30, 2019 | 59.21 | 59.34 | 58.35 | 58.85 | 128,346,936 | -0.01(-0.01%) |
Oct 29, 2019 | 60.23 | 60.42 | 58.68 | 58.85 | 147,521,600 | -1.39(-2.31%) |
Oct 28, 2019 | 59.85 | 60.30 | 59.68 | 60.25 | 99,737,872 | +0.60(+1.00%) |
Oct 25, 2019 | 58.82 | 59.69 | 58.75 | 59.65 | 75,934,960 | +0.73(+1.23%) |
Oct 24, 2019 | 59.15 | 59.22 | 58.49 | 58.92 | 73,969,048 | +0.10(+0.16%) |
Oct 23, 2019 | 58.39 | 58.84 | 58.35 | 58.83 | 82,266,744 | +0.78(+1.34%) |
Oct 22, 2019 | 58.34 | 58.59 | 57.97 | 58.05 | 93,649,704 | -0.13(-0.23%) |
Oct 21, 2019 | 57.46 | 58.30 | 57.41 | 58.18 | 92,401,112 | +0.99(+1.73%) |
Oct 18, 2019 | 56.75 | 57.47 | 56.68 | 57.19 | 100,770,528 | +0.27(+0.48%) |
Oct 17, 2019 | 56.87 | 57.13 | 56.49 | 56.92 | 71,374,248 | +0.22(+0.39%) |
Oct 16, 2019 | 56.45 | 56.91 | 56.41 | 56.70 | 79,651,696 | -0.29(-0.50%) |
Oct 15, 2019 | 57.18 | 57.49 | 56.82 | 56.98 | 95,116,328 | -0.08(-0.14%) |
Oct 14, 2019 | 56.82 | 57.61 | 56.77 | 57.06 | 100,828,336 | -0.08(-0.14%) |
Oct 11, 2019 | 56.35 | 57.49 | 56.20 | 57.14 | 173,579,904 | +1.48(+2.66%) |
Oct 10, 2019 | 55.14 | 55.75 | 54.99 | 55.66 | 119,559,248 | +0.74(+1.35%) |
Oct 09, 2019 | 54.92 | 55.10 | 54.58 | 54.92 | 78,371,632 | +0.64(+1.17%) |
Oct 08, 2019 | 54.63 | 55.17 | 54.27 | 54.28 | 120,959,320 | -0.64(-1.17%) |
Oct 07, 2019 | 54.74 | 55.62 | 54.63 | 54.93 | 127,641,752 | +0.01(+0.02%) |
Oct 04, 2019 | 54.58 | 55.03 | 54.16 | 54.92 | 143,672,960 | +1.60(+3.01%) |
Oct 03, 2019 | 52.84 | 53.45 | 52.04 | 53.31 | 125,400,088 | +0.34(+0.65%) |
Oct 02, 2019 | 53.96 | 54.09 | 52.72 | 52.97 | 147,764,752 | -1.36(-2.51%) |
Oct 01, 2019 | 54.45 | 55.21 | 54.24 | 54.33 | 149,557,392 | +0.15(+0.28%) |
Sep 30, 2019 | 53.41 | 54.33 | 53.41 | 54.18 | 108,756,736 | +1.25(+2.35%) |
Sep 27, 2019 | 53.35 | 53.45 | 52.56 | 52.93 | 104,838,632 | -0.26(-0.49%) |
Sep 26, 2019 | 53.22 | 53.45 | 52.94 | 53.19 | 78,882,648 | -0.25(-0.46%) |
Sep 25, 2019 | 52.87 | 53.58 | 52.53 | 53.44 | 92,885,288 | +0.66(+1.24%) |
Sep 24, 2019 | 53.47 | 53.82 | 52.54 | 52.78 | 129,893,688 | -0.13(-0.24%) |
Sep 23, 2019 | 52.97 | 53.18 | 52.65 | 52.91 | 80,224,464 | +0.24(+0.45%) |
Sep 20, 2019 | 53.55 | 53.84 | 52.61 | 52.67 | 239,666,448 | -0.78(-1.46%) |
Sep 19, 2019 | 53.71 | 54.13 | 53.31 | 53.45 | 91,666,040 | -0.44(-0.81%) |
Sep 18, 2019 | 53.48 | 53.91 | 53.08 | 53.89 | 105,958,808 | +0.50(+0.94%) |
Sep 17, 2019 | 53.21 | 53.42 | 53.01 | 53.39 | 75,980,072 | +0.19(+0.36%) |
Sep 16, 2019 | 52.67 | 53.25 | 52.63 | 53.20 | 87,419,728 | +0.28(+0.53%) |
Sep 13, 2019 | 53.22 | 53.41 | 52.50 | 52.92 | 164,373,888 | -1.05(-1.95%) |
Sep 12, 2019 | 54.38 | 54.77 | 53.91 | 53.97 | 133,135,848 | -0.12(-0.22%) |
Sep 11, 2019 | 52.75 | 54.12 | 52.67 | 54.09 | 182,132,352 | +1.67(+3.18%) |
Sep 10, 2019 | 51.73 | 52.44 | 51.21 | 52.42 | 131,286,240 | +0.61(+1.18%) |
Sep 09, 2019 | 51.97 | 52.36 | 51.06 | 51.81 | 112,859,640 | +0.22(+0.43%) |
Sep 06, 2019 | 51.78 | 51.87 | 51.41 | 51.59 | 80,039,840 | -0.00(-0.01%) |
Sep 05, 2019 | 51.28 | 51.76 | 51.17 | 51.59 | 98,916,392 | +1.06(+2.10%) |
Sep 04, 2019 | 50.41 | 50.67 | 50.15 | 50.53 | 79,416,376 | +0.77(+1.56%) |
Sep 03, 2019 | 49.94 | 50.07 | 49.40 | 49.76 | 82,841,792 | -0.74(-1.46%) |
Aug 30, 2019 | 50.84 | 50.91 | 50.12 | 50.50 | 87,481,952 | -0.07(-0.13%) |
Aug 29, 2019 | 50.44 | 50.64 | 49.99 | 50.56 | 86,806,160 | +0.84(+1.69%) |
Aug 28, 2019 | 49.37 | 49.77 | 49.18 | 49.72 | 65,932,540 | +0.33(+0.67%) |
Aug 27, 2019 | 50.28 | 50.45 | 49.24 | 49.39 | 107,023,120 | -0.56(-1.13%) |
Aug 26, 2019 | 49.80 | 50.12 | 49.61 | 49.95 | 107,722,984 | +0.93(+1.90%) |
Aug 23, 2019 | 50.66 | 51.30 | 48.62 | 49.02 | 193,805,024 | -2.38(-4.62%) |
Aug 22, 2019 | 51.57 | 51.87 | 50.98 | 51.40 | 92,019,136 | -0.04(-0.08%) |
Aug 21, 2019 | 51.52 | 51.68 | 51.19 | 51.44 | 89,087,464 | +0.55(+1.08%) |
Aug 20, 2019 | 51.01 | 51.61 | 50.88 | 50.89 | 111,180,000 | +0.00(+0.00%) |
Aug 19, 2019 | 50.95 | 51.46 | 50.81 | 50.89 | 100,967,024 | +0.93(+1.86%) |
Aug 16, 2019 | 49.42 | 50.11 | 49.31 | 49.95 | 119,110,224 | +1.03(+2.10%) |
Aug 15, 2019 | 49.41 | 49.62 | 48.30 | 48.93 | 115,205,664 | -0.12(-0.25%) |
Aug 14, 2019 | 49.15 | 49.94 | 49.01 | 49.05 | 150,908,624 | -1.50(-2.98%) |
Aug 13, 2019 | 48.63 | 51.32 | 48.58 | 50.55 | 196,418,368 | +2.05(+4.23%) |
Aug 12, 2019 | 48.29 | 48.88 | 48.18 | 48.50 | 92,919,416 | -0.12(-0.25%) |
Aug 09, 2019 | 48.70 | 49.05 | 48.21 | 48.62 | 101,773,400 | -0.40(-0.82%) |
Aug 08, 2019 | 48.25 | 49.05 | 48.05 | 49.02 | 111,988,616 | +1.06(+2.21%) |
Aug 07, 2019 | 47.09 | 48.09 | 46.71 | 47.97 | 138,394,304 | +0.49(+1.04%) |
Aug 06, 2019 | 47.31 | 47.73 | 46.76 | 47.48 | 148,582,800 | +0.88(+1.89%) |
Aug 05, 2019 | 47.71 | 47.87 | 46.41 | 46.59 | 217,073,296 | -2.57(-5.23%) |
Aug 02, 2019 | 49.53 | 49.75 | 48.59 | 49.17 | 169,558,320 | -1.06(-2.12%) |
Aug 01, 2019 | 51.55 | 52.54 | 49.82 | 50.23 | 223,934,112 | -1.11(-2.16%) |
Jul 31, 2019 | 52.16 | 53.35 | 50.92 | 51.34 | 287,354,528 | +1.03(+2.04%) |
Jul 30, 2019 | 50.31 | 50.65 | 49.96 | 50.31 | 139,991,168 | -0.22(-0.43%) |
Jul 29, 2019 | 50.24 | 50.76 | 50.23 | 50.53 | 89,863,272 | +0.47(+0.93%) |
Jul 26, 2019 | 50.00 | 50.54 | 49.92 | 50.06 | 73,109,656 | +0.17(+0.35%) |
Jul 25, 2019 | 50.34 | 50.42 | 49.82 | 49.89 | 57,665,424 | -0.40(-0.79%) |
Jul 24, 2019 | 50.05 | 50.40 | 49.93 | 50.29 | 62,180,192 | -0.04(-0.08%) |
Jul 23, 2019 | 50.24 | 50.35 | 49.96 | 50.33 | 76,118,464 | +0.39(+0.78%) |
Jul 22, 2019 | 49.08 | 49.94 | 49.07 | 49.94 | 92,366,264 | +1.12(+2.29%) |
Jul 19, 2019 | 49.59 | 49.76 | 48.77 | 48.82 | 86,846,664 | -0.75(-1.51%) |
Jul 18, 2019 | 49.16 | 49.62 | 49.09 | 49.57 | 77,036,424 | +0.57(+1.16%) |
Jul 17, 2019 | 49.17 | 49.42 | 48.99 | 49.01 | 58,498,088 | -0.28(-0.56%) |
Jul 16, 2019 | 49.30 | 49.67 | 49.04 | 49.28 | 69,962,496 | -0.17(-0.35%) |
Jul 15, 2019 | 49.18 | 49.61 | 49.16 | 49.45 | 70,295,864 | +0.46(+0.94%) |
Jul 12, 2019 | 48.79 | 49.16 | 48.73 | 48.99 | 73,011,728 | +0.43(+0.88%) |
Jul 11, 2019 | 49.00 | 49.26 | 48.61 | 48.56 | 83,744,640 | -0.41(-0.84%) |
Jul 10, 2019 | 48.64 | 49.10 | 48.57 | 48.98 | 74,249,168 | +0.48(+0.99%) |
Jul 09, 2019 | 48.01 | 48.56 | 47.91 | 48.50 | 85,335,904 | +0.29(+0.61%) |
Jul 08, 2019 | 48.39 | 48.54 | 47.82 | 48.20 | 105,037,736 | -1.01(-2.06%) |
Jul 05, 2019 | 49.01 | 49.42 | 48.90 | 49.22 | 71,643,632 | -0.04(-0.09%) |
Jul 03, 2019 | 48.99 | 49.27 | 48.85 | 49.26 | 47,146,904 | +0.40(+0.83%) |
Jul 02, 2019 | 48.54 | 48.95 | 48.53 | 48.86 | 70,228,456 | +0.33(+0.69%) |
Jul 01, 2019 | 48.96 | 49.28 | 48.35 | 48.52 | 113,298,192 | +0.83(+1.73%) |
Jun 28, 2019 | 47.88 | 48.08 | 47.49 | 47.70 | 129,094,224 | -0.44(-0.91%) |
Jun 27, 2019 | 48.31 | 48.58 | 48.09 | 48.14 | 86,538,328 | -0.01(-0.03%) |
Jun 26, 2019 | 47.66 | 48.44 | 47.56 | 48.15 | 108,132,816 | +1.02(+2.16%) |
Jun 25, 2019 | 47.82 | 48.02 | 47.06 | 47.13 | 87,394,752 | -0.73(-1.52%) |
Jun 24, 2019 | 47.85 | 48.24 | 47.76 | 47.86 | 75,562,080 | -0.05(-0.10%) |
Jun 21, 2019 | 47.91 | 48.40 | 47.75 | 47.90 | 198,349,392 | -0.16(-0.34%) |
Jun 20, 2019 | 48.29 | 48.35 | 47.72 | 48.07 | 89,254,728 | +0.38(+0.80%) |
Jun 19, 2019 | 48.12 | 48.17 | 47.55 | 47.69 | 87,574,088 | -0.14(-0.29%) |
Jun 18, 2019 | 47.25 | 48.27 | 47.04 | 47.82 | 110,115,224 | +1.10(+2.35%) |
Jun 17, 2019 | 46.49 | 46.98 | 46.31 | 46.73 | 60,860,512 | +0.28(+0.60%) |
Jun 14, 2019 | 46.16 | 46.65 | 45.86 | 46.45 | 77,850,904 | -0.01(-0.03%) |
Jun 13, 2019 | 46.92 | 47.42 | 46.66 | 46.46 | 89,904,432 | -0.34(-0.72%) |
Jun 12, 2019 | 46.74 | 47.23 | 46.60 | 46.80 | 75,674,712 | -0.15(-0.32%) |
Jun 11, 2019 | 46.96 | 47.23 | 46.66 | 46.95 | 111,712,712 | +0.54(+1.16%) |
Jun 10, 2019 | 46.22 | 47.08 | 46.18 | 46.41 | 108,778,848 | +0.59(+1.28%) |
Jun 07, 2019 | 44.95 | 46.25 | 44.77 | 45.82 | 127,325,280 | +1.19(+2.66%) |
Jun 06, 2019 | 44.12 | 44.70 | 43.90 | 44.64 | 93,425,024 | +0.65(+1.47%) |
Jun 05, 2019 | 44.41 | 44.58 | 43.65 | 43.99 | 123,511,120 | +0.70(+1.61%) |
Jun 04, 2019 | 42.28 | 43.34 | 42.06 | 43.29 | 128,337,560 | +1.46(+3.48%) |
Jun 03, 2019 | 42.32 | 42.88 | 41.03 | 41.84 | 167,566,832 | -0.35(-0.84%) |
May 31, 2019 | 42.47 | 42.89 | 42.17 | 42.19 | 112,217,688 | -0.78(-1.81%) |
May 30, 2019 | 42.88 | 43.19 | 42.58 | 42.97 | 87,950,816 | +0.22(+0.52%) |
May 29, 2019 | 42.52 | 43.22 | 42.41 | 42.75 | 118,152,920 | -0.20(-0.48%) |
May 28, 2019 | 43.12 | 43.52 | 42.87 | 42.95 | 115,939,632 | -0.18(-0.41%) |
May 24, 2019 | 43.43 | 43.89 | 43.05 | 43.13 | 98,404,336 | -0.17(-0.38%) |
May 23, 2019 | 43.33 | 43.51 | 42.85 | 43.30 | 151,529,984 | -0.75(-1.71%) |
May 22, 2019 | 44.50 | 44.75 | 43.99 | 44.05 | 123,353,656 | -0.92(-2.05%) |
May 21, 2019 | 44.64 | 45.31 | 44.51 | 44.97 | 117,674,984 | +0.81(+1.83%) |
May 20, 2019 | 44.23 | 44.43 | 43.45 | 44.16 | 160,132,608 | -1.39(-3.05%) |
May 17, 2019 | 45.05 | 46.01 | 45.01 | 45.55 | 136,432,240 | -0.26(-0.57%) |
May 16, 2019 | 45.77 | 46.38 | 45.51 | 45.81 | 137,008,288 | -0.20(-0.44%) |
May 15, 2019 | 44.89 | 46.21 | 44.83 | 46.01 | 110,114,528 | +0.54(+1.20%) |
May 14, 2019 | 44.92 | 45.72 | 44.68 | 45.47 | 147,913,168 | +0.71(+1.58%) |
May 13, 2019 | 45.24 | 45.66 | 44.07 | 44.76 | 238,185,280 | -2.76(-5.81%) |
May 10, 2019 | 47.58 | 47.92 | 46.46 | 47.52 | 170,996,544 | -0.67(-1.39%) |
May 09, 2019 | 48.11 | 48.42 | 47.21 | 48.19 | 145,354,208 | -0.52(-1.07%) |
May 08, 2019 | 48.47 | 49.30 | 48.43 | 48.71 | 109,689,232 | +0.01(+0.02%) |
May 07, 2019 | 49.42 | 49.79 | 48.21 | 48.70 | 161,397,632 | -1.35(-2.70%) |
May 06, 2019 | 49.04 | 50.14 | 48.85 | 50.05 | 135,010,192 | -0.79(-1.54%) |
May 03, 2019 | 50.63 | 50.86 | 50.47 | 50.83 | 87,026,984 | +0.62(+1.24%) |
May 02, 2019 | 50.38 | 51.05 | 49.97 | 50.21 | 133,213,088 | -0.33(-0.65%) |