Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.10 | 34.48 | 32.65 | 34.12 | 36,625,700 | -1.24(-3.51%) |
Apr 29, 2020 | 35.20 | 35.47 | 34.77 | 35.36 | 21,075,008 | +0.83(+2.42%) |
Apr 28, 2020 | 35.03 | 35.42 | 34.37 | 34.53 | 17,599,250 | -0.12(-0.34%) |
Apr 27, 2020 | 34.07 | 34.77 | 33.91 | 34.65 | 24,015,574 | +0.95(+2.83%) |
Apr 24, 2020 | 32.78 | 33.74 | 32.78 | 33.69 | 21,161,658 | +0.97(+2.96%) |
Apr 23, 2020 | 32.49 | 33.11 | 32.46 | 32.72 | 23,374,068 | +0.33(+1.01%) |
Apr 22, 2020 | 32.85 | 32.96 | 32.35 | 32.40 | 22,187,390 | +0.02(+0.06%) |
Apr 21, 2020 | 33.32 | 33.36 | 32.22 | 32.38 | 25,370,440 | -1.36(-4.03%) |
Apr 20, 2020 | 34.17 | 34.66 | 33.66 | 33.74 | 20,341,500 | -0.79(-2.28%) |
Apr 17, 2020 | 34.95 | 35.10 | 34.17 | 34.53 | 31,692,416 | +0.23(+0.66%) |
Apr 16, 2020 | 34.03 | 34.47 | 33.24 | 34.30 | 23,126,330 | +0.61(+1.80%) |
Apr 15, 2020 | 34.49 | 34.50 | 33.32 | 33.69 | 21,821,422 | -1.23(-3.53%) |
Apr 14, 2020 | 34.06 | 35.04 | 33.75 | 34.93 | 24,045,104 | +1.21(+3.58%) |
Apr 13, 2020 | 33.96 | 34.35 | 33.17 | 33.72 | 22,319,198 | -0.73(-2.13%) |
Apr 09, 2020 | 33.99 | 34.50 | 33.37 | 34.46 | 31,561,948 | +0.29(+0.85%) |
Apr 08, 2020 | 33.76 | 34.37 | 33.33 | 34.17 | 29,246,534 | +0.67(+2.00%) |
Apr 07, 2020 | 33.50 | 34.43 | 33.30 | 33.49 | 29,092,020 | +0.64(+1.96%) |
Apr 06, 2020 | 32.07 | 33.01 | 31.82 | 32.85 | 34,831,264 | +2.07(+6.72%) |
Apr 03, 2020 | 30.92 | 31.41 | 30.29 | 30.78 | 21,298,962 | -0.38(-1.22%) |
Apr 02, 2020 | 29.11 | 31.26 | 29.07 | 31.16 | 27,222,864 | +1.77(+6.02%) |
Apr 01, 2020 | 30.07 | 30.61 | 29.06 | 29.40 | 28,780,366 | -1.78(-5.70%) |
Mar 31, 2020 | 31.58 | 32.44 | 31.06 | 31.17 | 30,647,420 | -0.80(-2.50%) |
Mar 30, 2020 | 31.30 | 32.10 | 31.12 | 31.97 | 34,855,464 | +0.83(+2.66%) |
Mar 27, 2020 | 32.06 | 32.24 | 31.00 | 31.14 | 30,982,016 | -1.95(-5.91%) |
Mar 26, 2020 | 29.90 | 33.61 | 29.78 | 33.10 | 42,548,908 | +2.86(+9.44%) |
Mar 25, 2020 | 30.43 | 31.13 | 28.63 | 30.24 | 64,197,724 | -0.96(-3.09%) |
Mar 24, 2020 | 31.86 | 31.86 | 30.21 | 31.21 | 51,608,640 | +0.42(+1.38%) |
Mar 23, 2020 | 29.88 | 31.23 | 28.56 | 30.78 | 42,848,288 | +0.72(+2.40%) |
Mar 20, 2020 | 32.51 | 32.51 | 29.40 | 30.06 | 52,515,372 | -2.32(-7.15%) |
Mar 19, 2020 | 32.11 | 35.41 | 31.17 | 32.38 | 40,883,348 | +0.23(+0.73%) |
Mar 18, 2020 | 32.64 | 33.11 | 29.97 | 32.14 | 47,213,496 | -2.29(-6.65%) |
Mar 17, 2020 | 32.95 | 34.55 | 32.62 | 34.43 | 43,219,180 | +1.96(+6.05%) |
Mar 16, 2020 | 31.21 | 35.12 | 31.08 | 32.47 | 46,049,760 | -2.96(-8.37%) |
Mar 13, 2020 | 32.64 | 35.78 | 31.06 | 35.43 | 73,533,560 | +3.95(+12.56%) |
Mar 12, 2020 | 32.05 | 34.10 | 31.03 | 31.48 | 70,215,608 | -2.68(-7.83%) |
Mar 11, 2020 | 34.05 | 34.67 | 33.67 | 34.15 | 43,148,956 | -1.07(-3.04%) |
Mar 10, 2020 | 34.81 | 35.27 | 33.03 | 35.22 | 54,086,220 | +1.10(+3.22%) |
Mar 09, 2020 | 34.39 | 35.03 | 33.47 | 34.12 | 52,088,320 | -2.24(-6.17%) |
Mar 06, 2020 | 35.05 | 36.57 | 34.98 | 36.37 | 34,746,872 | -0.36(-0.98%) |
Mar 05, 2020 | 37.31 | 37.64 | 36.41 | 36.73 | 28,063,750 | -1.56(-4.07%) |
Mar 04, 2020 | 37.81 | 38.34 | 37.39 | 38.29 | 27,747,828 | +0.95(+2.56%) |
Mar 03, 2020 | 37.90 | 39.14 | 37.03 | 37.33 | 48,008,812 | -0.97(-2.54%) |
Mar 02, 2020 | 36.34 | 38.31 | 35.49 | 38.30 | 44,407,632 | +1.88(+5.17%) |
Feb 28, 2020 | 36.05 | 36.92 | 35.11 | 36.42 | 69,032,736 | -0.56(-1.51%) |
Feb 27, 2020 | 37.71 | 38.38 | 36.93 | 36.98 | 40,068,844 | -1.05(-2.77%) |
Feb 26, 2020 | 39.79 | 39.79 | 38.01 | 38.03 | 33,885,496 | -0.86(-2.20%) |
Feb 25, 2020 | 40.30 | 40.44 | 38.76 | 38.89 | 24,908,324 | -1.29(-3.21%) |
Feb 24, 2020 | 40.65 | 41.45 | 40.06 | 40.18 | 24,109,018 | -1.10(-2.66%) |
Feb 21, 2020 | 41.22 | 41.82 | 41.13 | 41.28 | 23,572,414 | -0.18(-0.43%) |
Feb 20, 2020 | 41.26 | 41.57 | 40.99 | 41.46 | 13,361,304 | +0.05(+0.11%) |
Feb 19, 2020 | 41.64 | 41.67 | 41.31 | 41.41 | 16,444,028 | -0.16(-0.39%) |
Feb 18, 2020 | 41.57 | 41.79 | 41.27 | 41.57 | 15,201,598 | +0.05(+0.13%) |
Feb 14, 2020 | 41.51 | 41.60 | 41.21 | 41.52 | 17,684,140 | +0.02(+0.04%) |
Feb 13, 2020 | 41.35 | 41.75 | 41.16 | 41.50 | 19,884,466 | -0.04(-0.09%) |
Feb 12, 2020 | 40.52 | 41.56 | 40.46 | 41.54 | 26,239,420 | +1.19(+2.95%) |
Feb 11, 2020 | 40.38 | 40.40 | 39.96 | 40.35 | 12,294,628 | +0.12(+0.29%) |
Feb 10, 2020 | 40.21 | 40.30 | 39.87 | 40.23 | 16,664,720 | -0.07(-0.18%) |
Feb 07, 2020 | 40.11 | 40.40 | 39.88 | 40.30 | 15,656,295 | +0.13(+0.31%) |
Feb 06, 2020 | 40.32 | 40.59 | 39.90 | 40.18 | 16,893,050 | +0.01(+0.02%) |
Feb 05, 2020 | 40.22 | 40.66 | 40.07 | 40.17 | 22,569,672 | +0.28(+0.70%) |
Feb 04, 2020 | 39.19 | 40.11 | 39.08 | 39.89 | 31,238,362 | +1.46(+3.80%) |
Feb 03, 2020 | 39.24 | 39.32 | 38.39 | 38.43 | 29,288,462 | -0.48(-1.23%) |
Jan 31, 2020 | 39.75 | 39.76 | 38.74 | 38.91 | 26,650,368 | -0.86(-2.15%) |
Jan 30, 2020 | 38.62 | 39.81 | 38.47 | 39.76 | 27,867,930 | +0.74(+1.89%) |
Jan 29, 2020 | 39.87 | 39.87 | 38.87 | 39.03 | 24,324,754 | -0.65(-1.63%) |
Jan 28, 2020 | 39.70 | 40.02 | 39.47 | 39.67 | 17,622,854 | +0.04(+0.09%) |
Jan 27, 2020 | 39.57 | 40.31 | 39.46 | 39.64 | 26,694,548 | -0.53(-1.32%) |
Jan 24, 2020 | 40.45 | 40.59 | 39.83 | 40.17 | 43,546,592 | -0.95(-2.32%) |
Jan 23, 2020 | 41.93 | 42.32 | 41.00 | 41.12 | 41,906,992 | -1.61(-3.77%) |
Jan 22, 2020 | 42.79 | 42.97 | 42.58 | 42.74 | 20,249,234 | +0.13(+0.30%) |
Jan 21, 2020 | 42.77 | 42.77 | 42.15 | 42.61 | 21,247,396 | -0.18(-0.42%) |
Jan 17, 2020 | 42.95 | 43.01 | 42.44 | 42.79 | 30,711,940 | +0.57(+1.34%) |
Jan 16, 2020 | 41.84 | 42.27 | 41.72 | 42.22 | 27,108,036 | +0.53(+1.27%) |
Jan 15, 2020 | 41.49 | 41.93 | 41.45 | 41.69 | 17,109,158 | +0.23(+0.54%) |
Jan 14, 2020 | 41.05 | 41.64 | 40.99 | 41.47 | 18,551,112 | +0.21(+0.50%) |
Jan 13, 2020 | 40.47 | 41.32 | 40.45 | 41.26 | 24,187,270 | +0.74(+1.82%) |
Jan 10, 2020 | 41.11 | 41.11 | 40.47 | 40.52 | 17,645,732 | -0.48(-1.16%) |
Jan 09, 2020 | 40.89 | 41.09 | 40.70 | 41.00 | 15,757,526 | +0.11(+0.26%) |
Jan 08, 2020 | 40.48 | 41.05 | 40.32 | 40.89 | 20,089,086 | +0.41(+1.02%) |
Jan 07, 2020 | 39.86 | 40.55 | 39.84 | 40.48 | 27,267,048 | +0.42(+1.06%) |
Jan 06, 2020 | 40.04 | 40.23 | 39.94 | 40.05 | 19,660,646 | -0.30(-0.76%) |
Jan 03, 2020 | 40.20 | 40.55 | 39.96 | 40.36 | 22,859,550 | -0.32(-0.79%) |
Jan 02, 2020 | 40.67 | 40.71 | 40.29 | 40.68 | 22,496,122 | +0.36(+0.89%) |
Dec 31, 2019 | 40.46 | 40.51 | 40.14 | 40.32 | 15,482,204 | -0.19(-0.46%) |
Dec 30, 2019 | 40.44 | 40.65 | 40.29 | 40.51 | 14,383,866 | +0.07(+0.18%) |
Dec 27, 2019 | 40.44 | 40.55 | 40.22 | 40.44 | 13,687,469 | +0.12(+0.29%) |
Dec 26, 2019 | 40.11 | 40.35 | 39.95 | 40.32 | 13,405,461 | +0.39(+0.99%) |
Dec 24, 2019 | 39.54 | 40.08 | 39.54 | 39.93 | 7,254,554 | +0.39(+0.97%) |
Dec 23, 2019 | 39.52 | 39.68 | 39.41 | 39.54 | 25,216,026 | +0.01(+0.02%) |
Dec 20, 2019 | 39.22 | 39.62 | 38.76 | 39.53 | 46,198,904 | +0.40(+1.03%) |
Dec 19, 2019 | 38.80 | 39.14 | 38.58 | 39.13 | 23,112,456 | +0.40(+1.04%) |
Dec 18, 2019 | 38.96 | 39.34 | 38.67 | 38.73 | 30,174,238 | -0.18(-0.46%) |
Dec 17, 2019 | 39.35 | 39.35 | 38.80 | 38.90 | 20,903,402 | -0.13(-0.32%) |
Dec 16, 2019 | 39.35 | 39.52 | 38.84 | 39.03 | 26,275,080 | -0.04(-0.11%) |
Dec 13, 2019 | 38.41 | 39.27 | 38.31 | 39.07 | 32,316,592 | +0.51(+1.33%) |
Dec 12, 2019 | 37.83 | 38.73 | 37.81 | 38.56 | 40,142,280 | +0.84(+2.23%) |
Dec 11, 2019 | 38.37 | 38.42 | 37.67 | 37.72 | 41,947,572 | -0.63(-1.64%) |
Dec 10, 2019 | 39.21 | 39.27 | 38.29 | 38.35 | 33,655,612 | -1.00(-2.55%) |
Dec 09, 2019 | 39.68 | 40.43 | 39.22 | 39.35 | 24,022,100 | -0.31(-0.79%) |
Dec 06, 2019 | 39.77 | 39.83 | 39.46 | 39.67 | 16,358,826 | +0.18(+0.45%) |
Dec 05, 2019 | 38.99 | 39.53 | 38.79 | 39.49 | 25,171,270 | +0.48(+1.22%) |
Dec 04, 2019 | 39.18 | 39.22 | 38.87 | 39.01 | 18,817,938 | -0.13(-0.32%) |
Dec 03, 2019 | 38.87 | 39.21 | 38.63 | 39.14 | 25,119,924 | +0.02(+0.05%) |
Dec 02, 2019 | 39.81 | 39.81 | 39.06 | 39.12 | 18,722,914 | -0.47(-1.18%) |
Nov 29, 2019 | 39.99 | 39.99 | 39.49 | 39.59 | 9,456,929 | -0.24(-0.61%) |
Nov 27, 2019 | 39.32 | 39.97 | 39.15 | 39.83 | 22,781,926 | +0.74(+1.88%) |
Nov 26, 2019 | 38.98 | 39.32 | 38.78 | 39.09 | 43,113,404 | +0.22(+0.58%) |
Nov 25, 2019 | 40.20 | 40.26 | 38.81 | 38.87 | 29,214,156 | -1.30(-3.24%) |
Nov 22, 2019 | 39.93 | 40.26 | 39.71 | 40.17 | 15,734,037 | +0.39(+0.99%) |
Nov 21, 2019 | 39.71 | 39.85 | 39.25 | 39.77 | 18,124,488 | +0.13(+0.32%) |
Nov 20, 2019 | 39.80 | 40.02 | 39.34 | 39.65 | 16,997,318 | -0.53(-1.32%) |
Nov 19, 2019 | 40.13 | 40.26 | 39.98 | 40.18 | 18,368,068 | +0.18(+0.45%) |
Nov 18, 2019 | 39.73 | 40.01 | 39.52 | 40.00 | 18,134,802 | +0.04(+0.11%) |
Nov 15, 2019 | 40.94 | 40.95 | 39.84 | 39.95 | 25,856,686 | -0.80(-1.96%) |
Nov 14, 2019 | 40.47 | 40.85 | 40.38 | 40.75 | 12,674,067 | +0.22(+0.55%) |
Nov 13, 2019 | 40.39 | 40.85 | 40.32 | 40.53 | 12,800,890 | -0.03(-0.07%) |
Nov 12, 2019 | 40.51 | 40.63 | 40.30 | 40.55 | 13,579,058 | -0.02(-0.04%) |
Nov 11, 2019 | 40.24 | 40.89 | 40.24 | 40.57 | 12,457,292 | +0.05(+0.13%) |
Nov 08, 2019 | 40.06 | 40.53 | 39.84 | 40.52 | 15,326,062 | +0.44(+1.10%) |
Nov 07, 2019 | 39.88 | 40.35 | 39.69 | 40.08 | 17,434,982 | +0.43(+1.09%) |
Nov 06, 2019 | 39.74 | 39.77 | 39.03 | 39.65 | 22,224,970 | -0.05(-0.14%) |
Nov 05, 2019 | 39.42 | 39.88 | 39.16 | 39.70 | 17,834,982 | +0.35(+0.89%) |
Nov 04, 2019 | 40.45 | 40.55 | 39.23 | 39.35 | 23,206,596 | -0.77(-1.92%) |
Nov 01, 2019 | 40.52 | 40.54 | 39.91 | 40.12 | 18,194,938 | -0.06(-0.16%) |
Oct 31, 2019 | 40.12 | 40.21 | 39.35 | 40.19 | 26,279,868 | +0.12(+0.29%) |
Oct 30, 2019 | 40.66 | 40.73 | 39.86 | 40.07 | 16,108,336 | -0.59(-1.46%) |
Oct 29, 2019 | 40.52 | 40.93 | 40.46 | 40.66 | 14,124,690 | -0.08(-0.20%) |
Oct 28, 2019 | 40.70 | 41.29 | 39.94 | 40.74 | 16,533,196 | -0.19(-0.46%) |
Oct 25, 2019 | 40.51 | 41.04 | 40.29 | 40.93 | 17,015,736 | +0.73(+1.81%) |
Oct 24, 2019 | 42.33 | 42.36 | 39.90 | 40.20 | 21,374,816 | -0.79(-1.92%) |
Oct 23, 2019 | 41.25 | 41.41 | 40.77 | 40.99 | 26,226,468 | -0.04(-0.11%) |
Oct 22, 2019 | 41.15 | 41.28 | 40.97 | 41.04 | 13,575,457 | -0.28(-0.67%) |
Oct 21, 2019 | 41.15 | 41.44 | 41.07 | 41.32 | 12,155,124 | +0.46(+1.12%) |
Oct 18, 2019 | 41.30 | 41.33 | 40.72 | 40.86 | 15,116,498 | -0.32(-0.78%) |
Oct 17, 2019 | 41.09 | 41.21 | 40.81 | 41.18 | 10,476,010 | +0.30(+0.72%) |
Oct 16, 2019 | 40.85 | 41.07 | 40.63 | 40.89 | 16,753,122 | -0.06(-0.15%) |
Oct 15, 2019 | 40.63 | 41.08 | 40.44 | 40.95 | 10,457,873 | +0.39(+0.97%) |
Oct 14, 2019 | 40.68 | 40.83 | 40.40 | 40.55 | 11,351,209 | -0.29(-0.70%) |
Oct 11, 2019 | 40.20 | 41.19 | 40.02 | 40.84 | 25,752,072 | +0.94(+2.36%) |
Oct 10, 2019 | 39.81 | 40.20 | 39.72 | 39.90 | 10,971,591 | +0.11(+0.27%) |
Oct 09, 2019 | 39.89 | 39.92 | 39.50 | 39.79 | 11,863,527 | +0.24(+0.61%) |
Oct 08, 2019 | 40.12 | 40.12 | 39.13 | 39.55 | 16,034,080 | -0.43(-1.08%) |
Oct 07, 2019 | 39.80 | 40.31 | 39.75 | 39.98 | 15,048,032 | -0.11(-0.27%) |
Oct 04, 2019 | 39.75 | 40.36 | 39.71 | 40.09 | 16,712,598 | +0.58(+1.48%) |
Oct 03, 2019 | 39.51 | 39.60 | 39.10 | 39.51 | 15,655,238 | +0.01(+0.02%) |
Oct 02, 2019 | 39.80 | 40.02 | 39.42 | 39.50 | 19,581,218 | -0.42(-1.06%) |
Oct 01, 2019 | 40.51 | 40.98 | 39.88 | 39.92 | 16,986,052 | -0.31(-0.78%) |
Sep 30, 2019 | 40.34 | 40.36 | 39.95 | 40.23 | 15,847,200 | +0.24(+0.60%) |
Sep 27, 2019 | 40.30 | 40.43 | 39.56 | 39.99 | 16,813,562 | -0.08(-0.20%) |
Sep 26, 2019 | 40.71 | 40.87 | 39.49 | 40.07 | 25,298,868 | -0.83(-2.03%) |
Sep 25, 2019 | 40.87 | 41.03 | 40.45 | 40.90 | 25,019,546 | -0.05(-0.13%) |
Sep 24, 2019 | 41.61 | 41.63 | 40.56 | 40.95 | 23,722,412 | -0.29(-0.71%) |
Sep 23, 2019 | 41.20 | 41.51 | 41.19 | 41.25 | 21,800,744 | -0.12(-0.30%) |
Sep 20, 2019 | 41.65 | 41.78 | 41.21 | 41.37 | 32,105,462 | -0.29(-0.69%) |
Sep 19, 2019 | 41.98 | 42.09 | 41.56 | 41.66 | 11,842,612 | -0.23(-0.55%) |
Sep 18, 2019 | 41.93 | 41.99 | 41.46 | 41.89 | 14,772,972 | +0.24(+0.58%) |
Sep 17, 2019 | 41.16 | 41.69 | 40.95 | 41.65 | 11,300,466 | +0.36(+0.86%) |
Sep 16, 2019 | 41.26 | 41.61 | 40.87 | 41.29 | 15,218,479 | -0.54(-1.30%) |
Sep 13, 2019 | 41.91 | 42.09 | 41.75 | 41.84 | 13,146,562 | -0.08(-0.19%) |
Sep 12, 2019 | 41.76 | 42.19 | 41.50 | 41.92 | 20,908,858 | +0.51(+1.23%) |
Sep 11, 2019 | 41.30 | 41.56 | 41.13 | 41.41 | 14,425,555 | -0.04(-0.11%) |
Sep 10, 2019 | 41.22 | 41.56 | 41.06 | 41.45 | 19,683,752 | +0.03(+0.06%) |
Sep 09, 2019 | 41.63 | 41.67 | 41.17 | 41.43 | 18,357,550 | +0.06(+0.15%) |
Sep 06, 2019 | 41.44 | 41.60 | 41.23 | 41.36 | 14,680,772 | -0.05(-0.13%) |
Sep 05, 2019 | 41.44 | 41.61 | 41.04 | 41.42 | 24,736,670 | +0.79(+1.95%) |
Sep 04, 2019 | 39.55 | 40.79 | 39.46 | 40.62 | 29,355,914 | +1.46(+3.74%) |
Sep 03, 2019 | 39.17 | 39.34 | 38.85 | 39.16 | 14,243,985 | -0.34(-0.86%) |
Aug 30, 2019 | 39.70 | 39.85 | 39.29 | 39.50 | 17,350,848 | +0.08(+0.20%) |
Aug 29, 2019 | 39.40 | 39.71 | 39.22 | 39.42 | 12,706,113 | +0.36(+0.91%) |
Aug 28, 2019 | 38.73 | 39.18 | 38.56 | 39.06 | 13,178,443 | +0.15(+0.39%) |
Aug 27, 2019 | 39.18 | 39.20 | 38.75 | 38.91 | 14,015,724 | +0.22(+0.58%) |
Aug 26, 2019 | 38.14 | 38.83 | 37.97 | 38.69 | 14,577,495 | +0.82(+2.17%) |
Aug 23, 2019 | 38.82 | 39.12 | 37.72 | 37.87 | 20,389,574 | -1.20(-3.06%) |
Aug 22, 2019 | 39.47 | 39.63 | 38.93 | 39.06 | 11,160,933 | -0.30(-0.77%) |
Aug 21, 2019 | 39.05 | 39.41 | 38.80 | 39.37 | 12,694,973 | +0.15(+0.39%) |
Aug 20, 2019 | 39.16 | 39.68 | 38.99 | 39.21 | 17,657,182 | -0.05(-0.14%) |
Aug 19, 2019 | 38.94 | 39.39 | 38.92 | 39.27 | 15,584,717 | +0.73(+1.90%) |
Aug 16, 2019 | 38.18 | 38.66 | 37.94 | 38.54 | 16,337,566 | +0.74(+1.96%) |
Aug 15, 2019 | 37.88 | 38.27 | 37.53 | 37.80 | 16,215,679 | -0.02(-0.05%) |
Aug 14, 2019 | 38.81 | 38.81 | 37.65 | 37.81 | 20,527,176 | -0.97(-2.51%) |
Aug 13, 2019 | 37.96 | 39.30 | 37.90 | 38.79 | 24,615,308 | +0.89(+2.36%) |
Aug 12, 2019 | 38.13 | 38.17 | 37.66 | 37.89 | 17,862,794 | -0.42(-1.09%) |
Aug 09, 2019 | 38.05 | 38.50 | 37.82 | 38.31 | 17,684,090 | +0.24(+0.63%) |
Aug 08, 2019 | 37.46 | 38.27 | 37.39 | 38.07 | 15,782,849 | +0.83(+2.23%) |
Aug 07, 2019 | 36.86 | 37.34 | 36.34 | 37.24 | 25,407,320 | -0.30(-0.81%) |
Aug 06, 2019 | 37.21 | 37.65 | 36.86 | 37.55 | 20,655,294 | +0.41(+1.11%) |
Aug 05, 2019 | 37.61 | 37.66 | 36.71 | 37.13 | 26,463,136 | -0.93(-2.44%) |
Aug 02, 2019 | 38.15 | 38.30 | 37.66 | 38.06 | 23,350,986 | -0.21(-0.54%) |
Aug 01, 2019 | 38.54 | 39.12 | 38.18 | 38.27 | 19,518,112 | -0.26(-0.67%) |
Jul 31, 2019 | 39.09 | 39.18 | 38.11 | 38.53 | 20,739,862 | -0.81(-2.06%) |
Jul 30, 2019 | 39.30 | 39.50 | 39.02 | 39.34 | 11,581,323 | -0.13(-0.34%) |
Jul 29, 2019 | 39.89 | 39.90 | 39.37 | 39.47 | 11,026,152 | -0.36(-0.90%) |
Jul 26, 2019 | 39.29 | 40.23 | 39.29 | 39.83 | 19,049,102 | +0.02(+0.04%) |
Jul 25, 2019 | 39.54 | 40.42 | 39.10 | 39.81 | 28,751,140 | -0.23(-0.58%) |
Jul 24, 2019 | 39.54 | 40.05 | 39.46 | 40.04 | 19,761,922 | +0.49(+1.24%) |
Jul 23, 2019 | 39.28 | 39.64 | 39.22 | 39.55 | 18,612,656 | +0.42(+1.07%) |
Jul 22, 2019 | 39.37 | 39.39 | 38.95 | 39.13 | 19,231,296 | -0.19(-0.48%) |
Jul 19, 2019 | 39.94 | 39.95 | 39.29 | 39.32 | 20,586,000 | -0.45(-1.12%) |
Jul 18, 2019 | 39.49 | 39.79 | 39.34 | 39.77 | 13,962,645 | +0.12(+0.29%) |
Jul 17, 2019 | 40.19 | 40.20 | 39.58 | 39.65 | 18,699,322 | -0.59(-1.46%) |
Jul 16, 2019 | 40.01 | 40.39 | 39.95 | 40.24 | 19,573,724 | +0.33(+0.83%) |
Jul 15, 2019 | 40.04 | 40.04 | 39.70 | 39.91 | 17,888,950 | +0.07(+0.18%) |
Jul 12, 2019 | 39.33 | 40.17 | 39.23 | 39.84 | 20,255,112 | +0.50(+1.27%) |
Jul 11, 2019 | 39.10 | 39.38 | 39.04 | 39.34 | 17,019,626 | +0.26(+0.66%) |
Jul 10, 2019 | 39.30 | 39.39 | 38.59 | 39.08 | 24,850,984 | +0.72(+1.88%) |
Jul 09, 2019 | 37.98 | 38.49 | 37.80 | 38.36 | 17,777,286 | +0.31(+0.82%) |
Jul 08, 2019 | 38.54 | 38.57 | 37.99 | 38.05 | 16,585,531 | -0.58(-1.50%) |
Jul 05, 2019 | 38.51 | 38.69 | 38.26 | 38.63 | 13,007,730 | -0.04(-0.09%) |
Jul 03, 2019 | 38.38 | 38.68 | 38.33 | 38.66 | 9,417,037 | +0.38(+1.00%) |
Jul 02, 2019 | 37.99 | 38.28 | 37.89 | 38.28 | 16,803,586 | +0.31(+0.82%) |
Jul 01, 2019 | 37.88 | 38.19 | 37.60 | 37.96 | 22,037,080 | +0.42(+1.11%) |
Jun 28, 2019 | 37.45 | 37.57 | 37.18 | 37.55 | 56,232,768 | +0.25(+0.67%) |
Jun 27, 2019 | 37.56 | 37.58 | 36.77 | 37.30 | 21,405,348 | -0.10(-0.26%) |
Jun 26, 2019 | 37.88 | 38.05 | 37.25 | 37.40 | 19,973,332 | -0.57(-1.50%) |
Jun 25, 2019 | 38.65 | 38.68 | 37.91 | 37.96 | 22,095,564 | -0.75(-1.95%) |
Jun 24, 2019 | 38.68 | 38.95 | 38.56 | 38.72 | 14,293,314 | +0.04(+0.09%) |
Jun 21, 2019 | 38.57 | 38.88 | 38.44 | 38.68 | 27,790,284 | -0.11(-0.27%) |
Jun 20, 2019 | 38.76 | 38.87 | 38.46 | 38.79 | 20,455,732 | +0.48(+1.25%) |
Jun 19, 2019 | 38.38 | 38.86 | 38.25 | 38.31 | 16,737,280 | -0.10(-0.25%) |
Jun 18, 2019 | 38.17 | 38.73 | 38.14 | 38.41 | 24,560,592 | +0.61(+1.62%) |
Jun 17, 2019 | 37.60 | 37.99 | 37.38 | 37.80 | 16,397,458 | +0.22(+0.59%) |
Jun 14, 2019 | 37.27 | 37.74 | 37.03 | 37.57 | 23,583,486 | +0.55(+1.49%) |
Jun 13, 2019 | 36.82 | 37.06 | 36.74 | 37.02 | 29,451,690 | +0.21(+0.58%) |
Jun 12, 2019 | 36.67 | 37.11 | 36.63 | 36.81 | 27,851,518 | +0.20(+0.56%) |
Jun 11, 2019 | 36.92 | 37.13 | 36.44 | 36.61 | 19,025,302 | -0.06(-0.17%) |
Jun 10, 2019 | 36.84 | 36.97 | 36.52 | 36.67 | 18,897,010 | -0.17(-0.46%) |
Jun 07, 2019 | 36.72 | 36.93 | 36.50 | 36.84 | 36,357,364 | +0.29(+0.80%) |
Jun 06, 2019 | 36.65 | 36.71 | 36.24 | 36.54 | 27,022,454 | -0.13(-0.36%) |
Jun 05, 2019 | 37.09 | 37.11 | 36.61 | 36.68 | 27,391,398 | -0.09(-0.24%) |
Jun 04, 2019 | 36.81 | 37.18 | 36.63 | 36.77 | 24,681,244 | +0.38(+1.05%) |
Jun 03, 2019 | 36.44 | 36.64 | 36.13 | 36.38 | 25,004,780 | -0.03(-0.07%) |
May 31, 2019 | 36.76 | 36.84 | 36.20 | 36.41 | 24,901,748 | -0.66(-1.77%) |
May 30, 2019 | 37.50 | 37.51 | 36.78 | 37.07 | 25,519,722 | -0.16(-0.43%) |
May 29, 2019 | 37.51 | 37.63 | 37.07 | 37.23 | 18,601,944 | -0.49(-1.29%) |
May 28, 2019 | 38.05 | 38.21 | 37.67 | 37.72 | 17,143,672 | -0.18(-0.47%) |
May 24, 2019 | 38.02 | 38.24 | 37.86 | 37.89 | 10,541,829 | -0.05(-0.14%) |
May 23, 2019 | 38.19 | 38.32 | 37.74 | 37.95 | 16,614,774 | -0.51(-1.32%) |
May 22, 2019 | 38.42 | 38.63 | 38.26 | 38.45 | 13,472,425 | +0.01(+0.02%) |
May 21, 2019 | 38.24 | 38.46 | 37.90 | 38.44 | 18,559,862 | +0.45(+1.19%) |
May 20, 2019 | 38.52 | 38.52 | 37.66 | 37.99 | 15,870,613 | -0.67(-1.75%) |
May 17, 2019 | 38.24 | 38.90 | 38.20 | 38.67 | 15,670,074 | +0.31(+0.81%) |
May 16, 2019 | 37.80 | 38.45 | 37.66 | 38.36 | 19,811,292 | +0.62(+1.65%) |
May 15, 2019 | 37.96 | 38.12 | 37.43 | 37.73 | 41,965,936 | -0.37(-0.98%) |
May 14, 2019 | 37.54 | 38.53 | 37.54 | 38.11 | 18,684,298 | +0.56(+1.49%) |
May 13, 2019 | 37.80 | 38.24 | 37.42 | 37.55 | 19,265,196 | -0.77(-2.02%) |
May 10, 2019 | 37.92 | 38.38 | 37.49 | 38.32 | 14,561,593 | +0.20(+0.54%) |
May 09, 2019 | 37.56 | 38.17 | 37.44 | 38.12 | 15,341,719 | +0.33(+0.87%) |
May 08, 2019 | 37.95 | 38.15 | 37.62 | 37.79 | 14,725,213 | -0.19(-0.49%) |
May 07, 2019 | 38.19 | 38.28 | 37.63 | 37.97 | 17,459,614 | -0.48(-1.25%) |
May 06, 2019 | 37.98 | 38.54 | 37.92 | 38.45 | 14,984,683 | +0.01(+0.02%) |
May 03, 2019 | 38.16 | 38.64 | 37.96 | 38.44 | 14,358,229 | +0.57(+1.50%) |
May 02, 2019 | 38.47 | 38.53 | 37.62 | 37.88 | 20,326,424 | -0.68(-1.77%) |