Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.27 | 37.99 | 36.89 | 37.81 | 31,131,558 | +0.36(+0.95%) |
May 28, 2020 | 38.61 | 38.63 | 37.36 | 37.45 | 23,691,744 | -1.00(-2.60%) |
May 27, 2020 | 38.80 | 39.20 | 37.75 | 38.45 | 24,994,322 | +0.27(+0.72%) |
May 26, 2020 | 38.03 | 38.50 | 37.81 | 38.17 | 24,477,228 | +1.09(+2.94%) |
May 22, 2020 | 36.79 | 37.14 | 36.13 | 37.09 | 18,528,220 | +0.03(+0.09%) |
May 21, 2020 | 37.78 | 38.07 | 36.91 | 37.05 | 22,999,342 | -0.67(-1.79%) |
May 20, 2020 | 37.10 | 37.90 | 37.06 | 37.73 | 23,269,944 | +1.19(+3.25%) |
May 19, 2020 | 37.88 | 38.77 | 36.53 | 36.54 | 26,176,880 | -1.16(-3.09%) |
May 18, 2020 | 36.92 | 37.90 | 36.64 | 37.70 | 38,531,488 | +2.78(+7.95%) |
May 15, 2020 | 35.24 | 35.76 | 34.80 | 34.92 | 26,993,664 | -0.25(-0.71%) |
May 14, 2020 | 34.15 | 35.38 | 33.43 | 35.17 | 29,888,114 | +0.31(+0.88%) |
May 13, 2020 | 36.37 | 36.48 | 34.59 | 34.87 | 37,016,112 | -1.82(-4.96%) |
May 12, 2020 | 37.77 | 37.98 | 36.69 | 36.69 | 30,577,330 | -0.62(-1.67%) |
May 11, 2020 | 37.61 | 37.69 | 37.12 | 37.31 | 27,264,970 | -0.36(-0.95%) |
May 08, 2020 | 36.96 | 37.70 | 36.69 | 37.67 | 24,517,398 | +1.58(+4.39%) |
May 07, 2020 | 36.67 | 36.93 | 35.87 | 36.09 | 27,156,152 | +0.20(+0.57%) |
May 06, 2020 | 36.65 | 36.93 | 35.81 | 35.88 | 27,776,218 | -0.69(-1.87%) |
May 05, 2020 | 37.73 | 38.46 | 36.43 | 36.57 | 35,863,544 | -0.04(-0.11%) |
May 04, 2020 | 34.68 | 36.66 | 34.44 | 36.61 | 33,665,600 | +1.42(+4.03%) |
May 01, 2020 | 37.22 | 37.84 | 35.07 | 35.19 | 43,397,756 | -2.72(-7.17%) |
Apr 30, 2020 | 38.89 | 38.89 | 37.33 | 37.91 | 45,414,284 | -0.81(-2.09%) |
Apr 29, 2020 | 37.73 | 38.83 | 37.65 | 38.71 | 36,138,728 | +2.03(+5.54%) |
Apr 28, 2020 | 36.19 | 37.02 | 35.98 | 36.68 | 32,524,770 | +0.84(+2.34%) |
Apr 27, 2020 | 35.56 | 36.15 | 34.45 | 35.84 | 34,644,108 | +0.17(+0.48%) |
Apr 24, 2020 | 36.22 | 36.62 | 35.18 | 35.67 | 35,144,296 | +0.23(+0.64%) |
Apr 23, 2020 | 35.18 | 36.43 | 34.92 | 35.44 | 43,226,164 | +1.08(+3.13%) |
Apr 22, 2020 | 34.75 | 35.02 | 34.15 | 34.37 | 33,199,036 | +0.95(+2.86%) |
Apr 21, 2020 | 32.95 | 34.37 | 32.33 | 33.41 | 54,396,304 | -0.18(-0.53%) |
Apr 20, 2020 | 33.24 | 34.86 | 33.07 | 33.59 | 48,112,804 | -1.66(-4.72%) |
Apr 17, 2020 | 32.53 | 35.34 | 32.52 | 35.25 | 50,054,420 | +3.32(+10.40%) |
Apr 16, 2020 | 33.02 | 33.02 | 31.75 | 31.93 | 37,853,484 | -1.08(-3.29%) |
Apr 15, 2020 | 33.49 | 33.49 | 32.12 | 33.02 | 40,596,024 | -1.59(-4.60%) |
Apr 14, 2020 | 35.07 | 35.69 | 34.19 | 34.61 | 37,709,676 | -0.27(-0.77%) |
Apr 13, 2020 | 36.26 | 36.45 | 34.23 | 34.88 | 36,317,032 | -0.30(-0.86%) |
Apr 09, 2020 | 37.08 | 38.10 | 34.05 | 35.18 | 73,811,976 | -0.59(-1.64%) |
Apr 08, 2020 | 34.22 | 35.92 | 33.83 | 35.77 | 40,821,908 | +2.13(+6.33%) |
Apr 07, 2020 | 34.99 | 35.33 | 33.57 | 33.64 | 59,952,348 | +0.63(+1.90%) |
Apr 06, 2020 | 32.53 | 33.30 | 32.00 | 33.01 | 50,615,160 | +1.03(+3.21%) |
Apr 03, 2020 | 33.81 | 34.41 | 31.42 | 31.98 | 59,367,344 | -0.97(-2.95%) |
Apr 02, 2020 | 31.60 | 34.23 | 30.91 | 32.95 | 75,991,984 | +2.34(+7.65%) |
Apr 01, 2020 | 30.07 | 31.57 | 29.64 | 30.61 | 44,178,204 | -0.36(-1.16%) |
Mar 31, 2020 | 31.27 | 32.18 | 30.48 | 30.97 | 50,840,828 | +0.38(+1.25%) |
Mar 30, 2020 | 29.55 | 31.12 | 29.25 | 30.59 | 56,186,296 | +0.45(+1.49%) |
Mar 27, 2020 | 30.29 | 30.74 | 29.53 | 30.14 | 63,208,124 | -1.53(-4.82%) |
Mar 26, 2020 | 30.59 | 32.27 | 29.95 | 31.67 | 57,308,788 | +1.25(+4.10%) |
Mar 25, 2020 | 29.78 | 31.48 | 28.70 | 30.42 | 69,361,848 | +1.51(+5.22%) |
Mar 24, 2020 | 28.08 | 29.50 | 27.19 | 28.91 | 75,779,336 | +3.25(+12.69%) |
Mar 23, 2020 | 26.53 | 26.67 | 24.56 | 25.65 | 69,802,920 | -1.05(-3.94%) |
Mar 20, 2020 | 28.42 | 28.70 | 25.74 | 26.71 | 93,827,560 | -1.38(-4.91%) |
Mar 19, 2020 | 27.51 | 28.47 | 26.39 | 28.08 | 60,566,332 | +1.07(+3.96%) |
Mar 18, 2020 | 28.18 | 29.94 | 25.47 | 27.02 | 66,171,856 | -3.01(-10.02%) |
Mar 17, 2020 | 28.72 | 30.49 | 27.90 | 30.03 | 50,501,240 | +1.89(+6.73%) |
Mar 16, 2020 | 28.06 | 30.90 | 27.12 | 28.13 | 59,964,000 | -2.96(-9.52%) |
Mar 13, 2020 | 32.64 | 32.74 | 28.55 | 31.09 | 97,942,960 | +0.77(+2.53%) |
Mar 12, 2020 | 32.55 | 33.16 | 30.18 | 30.33 | 80,368,528 | -3.92(-11.43%) |
Mar 11, 2020 | 34.58 | 35.47 | 34.06 | 34.24 | 63,750,020 | -1.17(-3.29%) |
Mar 10, 2020 | 37.66 | 37.73 | 33.81 | 35.41 | 74,005,288 | +1.26(+3.70%) |
Mar 09, 2020 | 34.02 | 36.36 | 33.28 | 34.15 | 89,339,664 | -4.76(-12.22%) |
Mar 06, 2020 | 39.84 | 39.98 | 38.50 | 38.90 | 68,212,328 | -1.97(-4.83%) |
Mar 05, 2020 | 41.13 | 41.36 | 40.00 | 40.87 | 49,987,692 | -1.88(-4.41%) |
Mar 04, 2020 | 42.60 | 42.81 | 41.70 | 42.76 | 29,514,166 | +0.91(+2.18%) |
Mar 03, 2020 | 44.01 | 44.17 | 41.58 | 41.85 | 61,993,496 | -2.10(-4.79%) |
Mar 02, 2020 | 42.90 | 43.96 | 41.71 | 43.95 | 46,724,304 | +1.99(+4.74%) |
Feb 28, 2020 | 39.78 | 41.96 | 39.16 | 41.96 | 76,582,984 | +1.32(+3.25%) |
Feb 27, 2020 | 42.18 | 42.77 | 40.62 | 40.64 | 58,973,788 | -2.60(-6.02%) |
Feb 26, 2020 | 44.50 | 44.72 | 43.17 | 43.24 | 36,534,428 | -0.97(-2.20%) |
Feb 25, 2020 | 46.29 | 46.29 | 44.02 | 44.21 | 44,632,844 | -1.76(-3.83%) |
Feb 24, 2020 | 47.00 | 47.15 | 45.97 | 45.97 | 39,322,432 | -2.26(-4.68%) |
Feb 21, 2020 | 48.54 | 48.54 | 47.95 | 48.23 | 24,906,024 | -0.60(-1.22%) |
Feb 20, 2020 | 49.13 | 49.38 | 48.71 | 48.83 | 18,135,206 | -0.39(-0.80%) |
Feb 19, 2020 | 49.03 | 49.45 | 48.80 | 49.22 | 15,582,957 | +0.38(+0.77%) |
Feb 18, 2020 | 49.06 | 49.26 | 48.49 | 48.84 | 23,231,146 | -0.63(-1.27%) |
Feb 14, 2020 | 49.88 | 49.89 | 49.17 | 49.47 | 13,307,928 | -0.23(-0.46%) |
Feb 13, 2020 | 49.81 | 50.10 | 49.40 | 49.70 | 20,777,134 | -0.28(-0.56%) |
Feb 12, 2020 | 50.03 | 50.19 | 49.40 | 49.98 | 21,887,394 | +0.60(+1.22%) |
Feb 11, 2020 | 49.41 | 49.67 | 49.08 | 49.37 | 18,273,562 | +0.47(+0.95%) |
Feb 10, 2020 | 49.33 | 49.37 | 48.63 | 48.91 | 25,644,478 | -0.52(-1.06%) |
Feb 07, 2020 | 49.38 | 49.58 | 49.10 | 49.43 | 18,793,148 | -0.33(-0.66%) |
Feb 06, 2020 | 50.61 | 50.67 | 49.68 | 49.76 | 19,953,750 | -0.68(-1.35%) |
Feb 05, 2020 | 48.85 | 50.60 | 48.73 | 50.44 | 39,905,676 | +2.22(+4.60%) |
Feb 04, 2020 | 49.41 | 49.78 | 48.16 | 48.22 | 39,686,248 | -0.61(-1.25%) |
Feb 03, 2020 | 49.36 | 49.39 | 48.55 | 48.84 | 34,059,968 | -1.12(-2.24%) |
Jan 31, 2020 | 50.82 | 50.82 | 49.74 | 49.95 | 42,632,372 | -2.15(-4.12%) |
Jan 30, 2020 | 51.29 | 52.17 | 51.01 | 52.10 | 23,048,398 | +0.55(+1.06%) |
Jan 29, 2020 | 52.29 | 52.37 | 51.39 | 51.55 | 17,661,688 | -0.43(-0.84%) |
Jan 28, 2020 | 52.36 | 52.43 | 51.97 | 51.99 | 24,446,958 | -0.07(-0.14%) |
Jan 27, 2020 | 52.69 | 52.86 | 52.03 | 52.06 | 26,385,048 | -1.27(-2.38%) |
Jan 24, 2020 | 53.51 | 53.62 | 53.11 | 53.33 | 22,680,486 | -0.36(-0.67%) |
Jan 23, 2020 | 53.64 | 53.82 | 53.11 | 53.69 | 24,371,490 | -0.34(-0.63%) |
Jan 22, 2020 | 54.33 | 54.44 | 53.88 | 54.03 | 21,177,784 | -0.31(-0.58%) |
Jan 21, 2020 | 54.99 | 55.02 | 54.29 | 54.34 | 22,359,416 | -0.79(-1.43%) |
Jan 17, 2020 | 55.29 | 55.55 | 54.92 | 55.13 | 22,562,970 | -0.21(-0.38%) |
Jan 16, 2020 | 55.73 | 55.95 | 55.33 | 55.34 | 16,587,311 | -0.22(-0.39%) |
Jan 15, 2020 | 55.76 | 55.96 | 55.40 | 55.56 | 14,162,768 | -0.09(-0.16%) |
Jan 14, 2020 | 55.79 | 55.95 | 55.40 | 55.65 | 20,221,314 | -0.48(-0.86%) |
Jan 13, 2020 | 55.65 | 56.19 | 55.57 | 56.13 | 12,378,146 | +0.53(+0.95%) |
Jan 10, 2020 | 56.23 | 56.26 | 55.58 | 55.60 | 14,918,993 | -0.50(-0.89%) |
Jan 09, 2020 | 55.60 | 56.21 | 55.19 | 56.10 | 18,419,226 | +0.43(+0.77%) |
Jan 08, 2020 | 56.38 | 56.52 | 55.62 | 55.67 | 18,824,444 | -0.85(-1.51%) |
Jan 07, 2020 | 56.69 | 56.71 | 55.90 | 56.52 | 21,657,566 | -0.47(-0.82%) |
Jan 06, 2020 | 56.55 | 57.38 | 56.48 | 56.99 | 24,972,794 | +0.43(+0.77%) |
Jan 03, 2020 | 57.37 | 57.39 | 56.42 | 56.56 | 21,625,956 | -0.46(-0.80%) |
Jan 02, 2020 | 56.48 | 57.11 | 56.48 | 57.01 | 15,490,143 | +0.90(+1.61%) |
Dec 31, 2019 | 55.50 | 56.13 | 55.49 | 56.11 | 16,362,630 | +0.24(+0.43%) |
Dec 30, 2019 | 56.36 | 56.64 | 55.81 | 55.87 | 15,779,845 | -0.33(-0.59%) |
Dec 27, 2019 | 56.45 | 56.54 | 56.19 | 56.20 | 13,080,280 | -0.19(-0.34%) |
Dec 26, 2019 | 56.44 | 56.69 | 56.30 | 56.40 | 10,993,188 | +0.09(+0.16%) |
Dec 24, 2019 | 56.57 | 56.69 | 56.22 | 56.31 | 4,948,582 | -0.22(-0.38%) |
Dec 23, 2019 | 56.18 | 56.53 | 55.91 | 56.52 | 17,624,152 | +0.28(+0.50%) |
Dec 20, 2019 | 56.18 | 56.47 | 55.80 | 56.24 | 43,640,396 | +0.44(+0.79%) |
Dec 19, 2019 | 56.28 | 56.33 | 55.68 | 55.80 | 16,505,928 | -0.39(-0.69%) |
Dec 18, 2019 | 55.99 | 56.52 | 55.71 | 56.19 | 16,977,320 | +0.15(+0.27%) |
Dec 17, 2019 | 56.27 | 56.60 | 55.74 | 56.03 | 17,970,178 | -0.26(-0.46%) |
Dec 16, 2019 | 56.05 | 56.49 | 56.05 | 56.29 | 18,912,736 | +0.62(+1.11%) |
Dec 13, 2019 | 56.68 | 56.72 | 55.58 | 55.67 | 15,266,441 | -0.89(-1.58%) |
Dec 12, 2019 | 55.45 | 56.60 | 55.41 | 56.56 | 21,219,618 | +1.11(+2.00%) |
Dec 11, 2019 | 55.28 | 56.10 | 55.22 | 55.45 | 17,096,864 | -0.08(-0.14%) |
Dec 10, 2019 | 56.02 | 56.41 | 55.25 | 55.53 | 17,760,076 | -0.48(-0.86%) |
Dec 09, 2019 | 55.55 | 56.27 | 55.50 | 56.02 | 15,417,175 | +0.12(+0.22%) |
Dec 06, 2019 | 55.29 | 56.19 | 55.29 | 55.90 | 17,051,184 | +0.88(+1.61%) |
Dec 05, 2019 | 55.40 | 55.46 | 54.85 | 55.01 | 16,301,668 | -0.19(-0.35%) |
Dec 04, 2019 | 54.88 | 55.29 | 54.79 | 55.20 | 13,740,851 | +0.62(+1.13%) |
Dec 03, 2019 | 54.68 | 54.88 | 54.30 | 54.59 | 15,985,784 | -0.43(-0.79%) |
Dec 02, 2019 | 55.08 | 55.39 | 54.98 | 55.02 | 13,825,077 | +0.23(+0.43%) |
Nov 29, 2019 | 54.95 | 55.11 | 54.68 | 54.79 | 9,924,523 | -0.46(-0.83%) |
Nov 27, 2019 | 55.29 | 55.56 | 55.01 | 55.25 | 10,440,970 | -0.03(-0.06%) |
Nov 26, 2019 | 55.42 | 55.52 | 55.03 | 55.28 | 19,221,528 | -0.14(-0.25%) |
Nov 25, 2019 | 55.78 | 55.84 | 55.25 | 55.41 | 13,268,660 | -0.37(-0.66%) |
Nov 22, 2019 | 56.06 | 56.44 | 55.75 | 55.78 | 15,101,049 | -0.24(-0.43%) |
Nov 21, 2019 | 54.70 | 56.09 | 54.62 | 56.03 | 17,509,830 | +1.32(+2.41%) |
Nov 20, 2019 | 54.42 | 55.12 | 54.14 | 54.71 | 21,054,084 | +0.17(+0.31%) |
Nov 19, 2019 | 55.00 | 55.13 | 54.51 | 54.54 | 15,675,543 | -0.56(-1.02%) |
Nov 18, 2019 | 55.25 | 55.34 | 54.92 | 55.10 | 12,554,378 | -0.54(-0.97%) |
Nov 15, 2019 | 55.25 | 55.73 | 55.22 | 55.64 | 13,994,414 | +0.55(+1.01%) |
Nov 14, 2019 | 55.37 | 55.46 | 54.83 | 55.08 | 14,027,006 | -0.24(-0.44%) |
Nov 13, 2019 | 55.50 | 55.61 | 55.16 | 55.33 | 14,973,964 | -0.46(-0.82%) |
Nov 12, 2019 | 56.51 | 56.62 | 55.47 | 55.78 | 17,308,434 | -0.78(-1.38%) |
Nov 11, 2019 | 56.46 | 56.78 | 56.27 | 56.56 | 10,786,609 | -0.35(-0.61%) |
Nov 08, 2019 | 57.59 | 57.74 | 56.82 | 56.91 | 15,056,281 | -1.10(-1.90%) |
Nov 07, 2019 | 57.23 | 58.03 | 57.21 | 58.01 | 16,450,700 | +1.21(+2.13%) |
Nov 06, 2019 | 57.90 | 57.90 | 56.57 | 56.80 | 17,607,528 | -1.27(-2.19%) |
Nov 05, 2019 | 57.24 | 58.10 | 57.09 | 58.07 | 18,788,006 | +1.13(+1.98%) |
Nov 04, 2019 | 55.68 | 57.11 | 55.57 | 56.95 | 19,950,992 | +1.64(+2.97%) |
Nov 01, 2019 | 54.34 | 55.31 | 54.28 | 55.30 | 17,756,462 | +1.61(+3.00%) |
Oct 31, 2019 | 53.60 | 53.81 | 53.35 | 53.69 | 20,343,844 | -0.12(-0.22%) |
Oct 30, 2019 | 54.32 | 54.32 | 53.45 | 53.81 | 16,155,493 | -0.57(-1.05%) |
Oct 29, 2019 | 54.41 | 54.85 | 54.22 | 54.38 | 17,486,072 | -0.16(-0.29%) |
Oct 28, 2019 | 55.19 | 55.36 | 54.49 | 54.54 | 14,107,513 | -0.48(-0.88%) |
Oct 25, 2019 | 54.75 | 55.21 | 54.75 | 55.02 | 9,573,892 | +0.13(+0.23%) |
Oct 24, 2019 | 55.59 | 55.66 | 54.84 | 54.90 | 11,413,747 | -0.52(-0.95%) |
Oct 23, 2019 | 54.79 | 55.43 | 54.65 | 55.42 | 10,977,316 | +0.52(+0.96%) |
Oct 22, 2019 | 54.65 | 55.43 | 54.55 | 54.90 | 11,959,476 | +0.28(+0.51%) |
Oct 21, 2019 | 53.89 | 54.64 | 53.89 | 54.62 | 13,179,813 | +0.90(+1.67%) |
Oct 18, 2019 | 53.93 | 54.15 | 53.72 | 53.72 | 16,957,284 | -0.42(-0.78%) |
Oct 17, 2019 | 54.41 | 54.73 | 54.09 | 54.14 | 12,497,554 | -0.07(-0.13%) |
Oct 16, 2019 | 54.99 | 55.25 | 54.20 | 54.21 | 12,347,896 | -0.95(-1.71%) |
Oct 15, 2019 | 54.87 | 55.62 | 54.83 | 55.16 | 8,375,134 | +0.19(+0.35%) |
Oct 14, 2019 | 54.51 | 55.12 | 54.50 | 54.97 | 8,638,435 | +0.16(+0.29%) |
Oct 11, 2019 | 54.81 | 55.21 | 54.73 | 54.81 | 12,806,974 | +0.58(+1.07%) |
Oct 10, 2019 | 53.58 | 54.32 | 53.54 | 54.23 | 10,626,496 | +0.64(+1.20%) |
Oct 09, 2019 | 53.47 | 53.79 | 53.39 | 53.59 | 10,855,463 | +0.59(+1.11%) |
Oct 08, 2019 | 53.67 | 53.97 | 52.95 | 53.00 | 13,024,711 | -1.05(-1.94%) |
Oct 07, 2019 | 54.59 | 54.85 | 54.05 | 54.05 | 14,568,676 | -0.75(-1.38%) |
Oct 04, 2019 | 54.12 | 54.88 | 53.89 | 54.80 | 13,326,754 | +0.79(+1.46%) |
Oct 03, 2019 | 53.24 | 54.03 | 52.69 | 54.01 | 16,086,986 | +0.66(+1.24%) |
Oct 02, 2019 | 54.25 | 54.50 | 53.24 | 53.36 | 18,419,074 | -1.43(-2.61%) |
Oct 01, 2019 | 56.28 | 56.34 | 54.75 | 54.79 | 14,386,279 | -1.32(-2.35%) |
Sep 30, 2019 | 56.53 | 56.77 | 56.08 | 56.10 | 12,784,955 | -0.69(-1.22%) |
Sep 27, 2019 | 56.18 | 56.95 | 56.12 | 56.80 | 10,351,171 | +0.41(+0.72%) |
Sep 26, 2019 | 56.59 | 56.69 | 56.16 | 56.39 | 10,625,996 | -0.30(-0.53%) |
Sep 25, 2019 | 56.40 | 56.79 | 56.27 | 56.69 | 10,137,277 | +0.28(+0.49%) |
Sep 24, 2019 | 57.06 | 57.11 | 56.27 | 56.41 | 18,005,826 | -0.90(-1.57%) |
Sep 23, 2019 | 56.83 | 57.49 | 56.78 | 57.31 | 9,827,065 | +0.04(+0.07%) |
Sep 20, 2019 | 57.60 | 57.61 | 57.09 | 57.27 | 24,998,266 | -0.20(-0.35%) |
Sep 19, 2019 | 57.98 | 58.15 | 57.36 | 57.47 | 10,467,066 | -0.39(-0.67%) |
Sep 18, 2019 | 57.73 | 57.98 | 57.47 | 57.86 | 9,281,815 | -0.28(-0.48%) |
Sep 17, 2019 | 58.65 | 58.86 | 57.71 | 58.14 | 18,431,026 | -0.44(-0.76%) |
Sep 16, 2019 | 59.62 | 59.74 | 58.48 | 58.58 | 24,955,046 | +0.87(+1.50%) |
Sep 13, 2019 | 57.42 | 57.78 | 57.26 | 57.72 | 9,234,085 | +0.52(+0.92%) |
Sep 12, 2019 | 56.40 | 57.33 | 56.18 | 57.19 | 11,452,934 | +0.04(+0.07%) |
Sep 11, 2019 | 57.83 | 57.88 | 56.85 | 57.15 | 13,245,925 | -0.11(-0.19%) |
Sep 10, 2019 | 57.32 | 57.88 | 56.91 | 57.26 | 17,381,128 | +0.46(+0.81%) |
Sep 09, 2019 | 56.54 | 57.26 | 56.40 | 56.80 | 16,160,269 | +0.45(+0.79%) |
Sep 06, 2019 | 55.90 | 56.37 | 55.72 | 56.36 | 13,112,171 | +0.52(+0.94%) |
Sep 05, 2019 | 55.49 | 56.06 | 55.38 | 55.83 | 12,461,832 | +0.78(+1.41%) |
Sep 04, 2019 | 55.22 | 55.31 | 54.90 | 55.06 | 8,776,273 | +0.58(+1.06%) |
Sep 03, 2019 | 53.94 | 54.57 | 53.74 | 54.48 | 12,396,485 | +0.06(+0.12%) |
Aug 30, 2019 | 54.52 | 54.89 | 54.08 | 54.41 | 11,554,719 | +0.04(+0.07%) |
Aug 29, 2019 | 54.27 | 54.56 | 54.10 | 54.37 | 11,332,529 | +0.60(+1.11%) |
Aug 28, 2019 | 53.66 | 54.01 | 53.36 | 53.78 | 12,149,154 | +0.39(+0.73%) |
Aug 27, 2019 | 54.13 | 54.38 | 53.21 | 53.39 | 11,945,211 | -0.52(-0.97%) |
Aug 26, 2019 | 54.13 | 54.24 | 53.66 | 53.91 | 9,242,937 | +0.29(+0.53%) |
Aug 23, 2019 | 54.68 | 55.24 | 53.26 | 53.63 | 19,348,524 | -1.65(-2.99%) |
Aug 22, 2019 | 55.55 | 55.59 | 55.02 | 55.28 | 11,292,923 | -0.12(-0.22%) |
Aug 21, 2019 | 55.59 | 55.60 | 55.12 | 55.40 | 12,754,363 | +0.55(+1.00%) |
Aug 20, 2019 | 55.06 | 55.06 | 54.59 | 54.85 | 12,262,730 | -0.33(-0.60%) |
Aug 19, 2019 | 54.80 | 55.34 | 54.71 | 55.18 | 12,626,219 | +0.91(+1.68%) |
Aug 16, 2019 | 53.86 | 54.40 | 53.45 | 54.27 | 15,919,360 | +0.83(+1.56%) |
Aug 15, 2019 | 53.60 | 53.68 | 52.86 | 53.43 | 16,202,488 | -0.32(-0.59%) |
Aug 14, 2019 | 54.88 | 54.90 | 53.75 | 53.75 | 22,797,304 | -2.26(-4.03%) |
Aug 13, 2019 | 55.04 | 56.11 | 54.76 | 56.01 | 15,654,275 | +0.70(+1.26%) |
Aug 12, 2019 | 55.74 | 55.75 | 55.09 | 55.31 | 10,580,122 | -0.29(-0.51%) |
Aug 09, 2019 | 56.61 | 56.70 | 55.31 | 55.60 | 17,439,406 | -1.21(-2.13%) |
Aug 08, 2019 | 55.60 | 56.83 | 55.42 | 56.80 | 18,222,760 | +1.48(+2.67%) |
Aug 07, 2019 | 54.83 | 55.62 | 54.47 | 55.33 | 19,406,766 | -0.36(-0.65%) |
Aug 06, 2019 | 55.16 | 55.73 | 55.16 | 55.69 | 15,649,441 | +0.53(+0.97%) |
Aug 05, 2019 | 55.55 | 55.66 | 54.63 | 55.16 | 24,303,524 | -1.15(-2.05%) |
Aug 02, 2019 | 56.98 | 57.50 | 55.86 | 56.31 | 27,238,096 | -0.56(-0.98%) |
Aug 01, 2019 | 57.87 | 58.29 | 56.71 | 56.87 | 21,828,530 | -1.49(-2.56%) |
Jul 31, 2019 | 58.89 | 59.38 | 58.28 | 58.36 | 16,695,838 | -0.78(-1.31%) |
Jul 30, 2019 | 58.91 | 59.30 | 58.77 | 59.14 | 8,869,263 | +0.01(+0.01%) |
Jul 29, 2019 | 58.77 | 59.16 | 58.63 | 59.13 | 9,036,301 | +0.42(+0.71%) |
Jul 26, 2019 | 58.70 | 58.92 | 58.55 | 58.71 | 9,782,509 | -0.09(-0.16%) |
Jul 25, 2019 | 59.47 | 59.47 | 58.70 | 58.81 | 11,574,614 | -0.34(-0.57%) |
Jul 24, 2019 | 59.17 | 59.68 | 58.74 | 59.14 | 10,523,830 | -0.01(-0.01%) |
Jul 23, 2019 | 58.98 | 59.47 | 58.66 | 59.15 | 10,895,908 | +0.24(+0.40%) |
Jul 22, 2019 | 59.05 | 59.10 | 58.47 | 58.92 | 10,663,445 | +0.06(+0.11%) |
Jul 19, 2019 | 58.78 | 59.06 | 58.50 | 58.85 | 14,326,162 | +0.12(+0.20%) |
Jul 18, 2019 | 58.88 | 59.07 | 58.22 | 58.74 | 14,558,529 | -0.50(-0.85%) |
Jul 17, 2019 | 59.44 | 59.61 | 59.14 | 59.24 | 9,452,872 | -0.35(-0.59%) |
Jul 16, 2019 | 60.37 | 60.49 | 59.48 | 59.59 | 12,993,426 | -0.90(-1.49%) |
Jul 15, 2019 | 60.92 | 61.01 | 60.34 | 60.49 | 9,066,972 | -0.43(-0.71%) |
Jul 12, 2019 | 61.02 | 61.12 | 60.82 | 60.92 | 7,822,541 | +0.05(+0.08%) |
Jul 11, 2019 | 60.75 | 60.91 | 60.47 | 60.88 | 8,159,942 | +0.05(+0.08%) |
Jul 10, 2019 | 60.27 | 60.92 | 60.23 | 60.83 | 10,292,022 | +0.85(+1.41%) |
Jul 09, 2019 | 60.00 | 60.25 | 59.43 | 59.98 | 10,019,033 | -0.04(-0.07%) |
Jul 08, 2019 | 59.76 | 60.19 | 59.58 | 60.02 | 10,035,429 | +0.27(+0.46%) |
Jul 05, 2019 | 59.79 | 59.92 | 59.32 | 59.75 | 8,767,867 | -0.24(-0.41%) |
Jul 03, 2019 | 59.50 | 60.04 | 59.35 | 59.99 | 6,684,430 | +0.57(+0.95%) |
Jul 02, 2019 | 59.76 | 59.86 | 59.18 | 59.43 | 13,347,733 | -0.66(-1.10%) |
Jul 01, 2019 | 60.53 | 61.16 | 59.87 | 60.09 | 14,594,262 | -0.05(-0.09%) |
Jun 28, 2019 | 59.79 | 60.22 | 59.60 | 60.14 | 18,834,140 | +0.64(+1.07%) |
Jun 27, 2019 | 60.11 | 60.23 | 59.46 | 59.50 | 10,381,292 | -0.61(-1.02%) |
Jun 26, 2019 | 60.18 | 60.53 | 60.01 | 60.12 | 14,481,080 | +0.26(+0.43%) |
Jun 25, 2019 | 60.49 | 60.60 | 59.79 | 59.86 | 12,410,372 | -0.53(-0.88%) |
Jun 24, 2019 | 60.85 | 61.03 | 60.28 | 60.39 | 12,757,419 | -0.58(-0.95%) |
Jun 21, 2019 | 60.54 | 61.03 | 60.33 | 60.97 | 29,444,238 | +0.85(+1.41%) |
Jun 20, 2019 | 59.83 | 60.41 | 59.71 | 60.12 | 20,679,698 | +1.01(+1.71%) |
Jun 19, 2019 | 59.17 | 59.53 | 58.99 | 59.11 | 12,431,302 | -0.33(-0.55%) |
Jun 18, 2019 | 59.19 | 59.82 | 59.14 | 59.44 | 12,858,161 | +0.51(+0.87%) |
Jun 17, 2019 | 58.20 | 59.01 | 58.11 | 58.93 | 11,920,851 | +0.58(+1.00%) |
Jun 14, 2019 | 58.61 | 58.71 | 58.26 | 58.35 | 10,927,374 | -0.26(-0.44%) |
Jun 13, 2019 | 58.63 | 58.99 | 58.37 | 58.61 | 11,449,553 | +0.51(+0.88%) |
Jun 12, 2019 | 58.45 | 58.55 | 57.93 | 58.10 | 10,092,671 | -0.64(-1.08%) |
Jun 11, 2019 | 59.26 | 59.50 | 58.72 | 58.74 | 11,996,404 | -0.05(-0.09%) |
Jun 10, 2019 | 59.01 | 59.12 | 58.43 | 58.79 | 9,888,257 | +0.26(+0.44%) |
Jun 07, 2019 | 58.48 | 58.83 | 58.41 | 58.53 | 11,589,318 | +0.21(+0.36%) |
Jun 06, 2019 | 57.85 | 58.56 | 57.75 | 58.32 | 14,950,356 | +1.04(+1.82%) |
Jun 05, 2019 | 57.79 | 57.79 | 56.97 | 57.28 | 13,529,156 | -0.48(-0.83%) |
Jun 04, 2019 | 56.86 | 57.81 | 56.64 | 57.75 | 13,279,692 | +1.34(+2.38%) |