Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.44 | 32.82 | 31.89 | 32.57 | 42,544,900 | -0.15(-0.46%) |
May 28, 2020 | 33.75 | 33.75 | 32.57 | 32.73 | 32,340,656 | -0.94(-2.80%) |
May 27, 2020 | 33.73 | 33.92 | 32.73 | 33.67 | 42,374,960 | +0.43(+1.29%) |
May 26, 2020 | 33.37 | 33.58 | 33.15 | 33.24 | 44,549,868 | +0.90(+2.78%) |
May 22, 2020 | 32.28 | 32.37 | 31.67 | 32.34 | 22,902,742 | -0.20(-0.62%) |
May 21, 2020 | 33.17 | 33.31 | 32.28 | 32.54 | 33,455,906 | -0.53(-1.60%) |
May 20, 2020 | 32.46 | 33.13 | 32.29 | 33.07 | 32,430,678 | +1.27(+3.99%) |
May 19, 2020 | 32.76 | 32.86 | 31.78 | 31.80 | 32,088,888 | -0.92(-2.80%) |
May 18, 2020 | 31.98 | 32.93 | 31.89 | 32.72 | 43,536,112 | +2.47(+8.17%) |
May 15, 2020 | 30.37 | 31.00 | 29.98 | 30.25 | 32,381,902 | -0.12(-0.39%) |
May 14, 2020 | 29.50 | 30.65 | 28.83 | 30.36 | 36,865,024 | +0.34(+1.12%) |
May 13, 2020 | 31.25 | 31.29 | 29.81 | 30.03 | 41,046,368 | -1.43(-4.54%) |
May 12, 2020 | 32.34 | 32.38 | 31.41 | 31.46 | 33,382,446 | -0.56(-1.76%) |
May 11, 2020 | 32.37 | 32.46 | 31.87 | 32.02 | 27,681,340 | -0.57(-1.75%) |
May 08, 2020 | 31.90 | 32.61 | 31.72 | 32.59 | 29,557,894 | +1.42(+4.56%) |
May 07, 2020 | 31.24 | 31.76 | 30.95 | 31.17 | 28,841,030 | +0.79(+2.60%) |
May 06, 2020 | 31.35 | 31.62 | 30.36 | 30.38 | 28,166,778 | -0.82(-2.61%) |
May 05, 2020 | 32.45 | 32.71 | 31.09 | 31.20 | 40,878,832 | +0.03(+0.08%) |
May 04, 2020 | 29.57 | 31.20 | 29.43 | 31.17 | 31,391,226 | +1.04(+3.46%) |
May 01, 2020 | 31.28 | 31.52 | 29.76 | 30.13 | 34,823,712 | -1.81(-5.66%) |
Apr 30, 2020 | 32.84 | 32.84 | 31.46 | 31.94 | 49,984,612 | -0.72(-2.21%) |
Apr 29, 2020 | 31.41 | 32.77 | 31.38 | 32.66 | 42,274,736 | +2.25(+7.41%) |
Apr 28, 2020 | 30.17 | 30.59 | 29.68 | 30.41 | 35,183,156 | +0.68(+2.29%) |
Apr 27, 2020 | 28.88 | 29.94 | 28.22 | 29.73 | 27,705,914 | +0.63(+2.17%) |
Apr 24, 2020 | 29.61 | 29.87 | 28.63 | 29.09 | 38,602,380 | +0.07(+0.23%) |
Apr 23, 2020 | 28.98 | 29.71 | 28.69 | 29.03 | 49,501,736 | +0.91(+3.23%) |
Apr 22, 2020 | 28.38 | 28.57 | 27.74 | 28.12 | 43,893,472 | +0.97(+3.56%) |
Apr 21, 2020 | 26.84 | 27.65 | 26.38 | 27.15 | 71,897,048 | -0.49(-1.76%) |
Apr 20, 2020 | 26.85 | 28.66 | 26.71 | 27.64 | 67,080,092 | -0.89(-3.12%) |
Apr 17, 2020 | 26.33 | 28.57 | 26.31 | 28.53 | 54,561,300 | +2.74(+10.62%) |
Apr 16, 2020 | 26.88 | 26.96 | 25.76 | 25.79 | 38,411,800 | -1.15(-4.27%) |
Apr 15, 2020 | 27.14 | 27.21 | 26.10 | 26.94 | 43,669,996 | -1.33(-4.70%) |
Apr 14, 2020 | 28.55 | 28.89 | 28.09 | 28.27 | 43,217,380 | -0.13(-0.47%) |
Apr 13, 2020 | 29.49 | 29.60 | 27.95 | 28.41 | 40,269,240 | -0.09(-0.32%) |
Apr 09, 2020 | 29.87 | 30.64 | 27.42 | 28.50 | 108,735,528 | -0.26(-0.91%) |
Apr 08, 2020 | 27.53 | 28.85 | 27.30 | 28.76 | 49,843,376 | +1.80(+6.67%) |
Apr 07, 2020 | 27.70 | 28.46 | 26.91 | 26.96 | 61,285,164 | +0.56(+2.13%) |
Apr 06, 2020 | 25.63 | 26.57 | 25.29 | 26.40 | 45,235,536 | +1.33(+5.30%) |
Apr 03, 2020 | 26.14 | 26.31 | 24.35 | 25.07 | 75,956,904 | -0.27(-1.06%) |
Apr 02, 2020 | 24.38 | 26.69 | 23.75 | 25.34 | 87,001,768 | +2.13(+9.16%) |
Apr 01, 2020 | 23.63 | 23.93 | 22.88 | 23.21 | 28,348,866 | -1.21(-4.96%) |
Mar 31, 2020 | 24.72 | 25.21 | 23.93 | 24.42 | 40,832,504 | +0.37(+1.54%) |
Mar 30, 2020 | 23.49 | 24.26 | 22.77 | 24.05 | 50,122,336 | +0.24(+1.02%) |
Mar 27, 2020 | 24.47 | 24.55 | 23.67 | 23.81 | 43,465,412 | -1.73(-6.78%) |
Mar 26, 2020 | 24.01 | 26.05 | 24.01 | 25.54 | 55,802,988 | +1.47(+6.11%) |
Mar 25, 2020 | 23.49 | 25.21 | 22.47 | 24.07 | 62,385,000 | +1.08(+4.72%) |
Mar 24, 2020 | 21.35 | 23.10 | 21.35 | 22.98 | 52,959,348 | +3.18(+16.04%) |
Mar 23, 2020 | 21.12 | 21.25 | 19.46 | 19.81 | 57,411,408 | -1.45(-6.82%) |
Mar 20, 2020 | 21.59 | 22.06 | 20.35 | 21.26 | 70,992,824 | +0.21(+0.98%) |
Mar 19, 2020 | 20.00 | 21.13 | 18.89 | 21.05 | 63,522,840 | +1.34(+6.80%) |
Mar 18, 2020 | 21.41 | 21.85 | 18.81 | 19.71 | 63,410,664 | -3.30(-14.36%) |
Mar 17, 2020 | 23.08 | 23.99 | 22.15 | 23.02 | 55,275,220 | +0.16(+0.68%) |
Mar 16, 2020 | 22.98 | 25.57 | 22.75 | 22.86 | 48,928,920 | -3.60(-13.61%) |
Mar 13, 2020 | 26.27 | 26.49 | 23.67 | 26.46 | 41,481,460 | +2.24(+9.23%) |
Mar 12, 2020 | 25.64 | 26.30 | 24.15 | 24.22 | 47,232,488 | -3.45(-12.47%) |
Mar 11, 2020 | 28.32 | 28.81 | 27.23 | 27.68 | 52,894,828 | -1.55(-5.29%) |
Mar 10, 2020 | 30.14 | 30.27 | 27.42 | 29.22 | 58,912,336 | +1.32(+4.74%) |
Mar 09, 2020 | 28.83 | 29.95 | 27.73 | 27.90 | 80,947,480 | -7.04(-20.14%) |
Mar 06, 2020 | 35.76 | 36.08 | 34.41 | 34.94 | 74,837,280 | -2.08(-5.62%) |
Mar 05, 2020 | 37.32 | 37.49 | 36.40 | 37.02 | 35,729,548 | -1.41(-3.66%) |
Mar 04, 2020 | 38.34 | 38.43 | 37.54 | 38.42 | 29,783,392 | +0.89(+2.37%) |
Mar 03, 2020 | 38.94 | 39.45 | 37.11 | 37.53 | 59,114,484 | -1.18(-3.06%) |
Mar 02, 2020 | 38.04 | 38.77 | 36.93 | 38.72 | 44,568,968 | +1.50(+4.04%) |
Feb 28, 2020 | 36.07 | 37.68 | 35.77 | 37.21 | 83,653,416 | -0.03(-0.09%) |
Feb 27, 2020 | 38.33 | 39.07 | 37.23 | 37.25 | 74,507,920 | -2.10(-5.35%) |
Feb 26, 2020 | 40.72 | 40.92 | 39.33 | 39.35 | 59,373,644 | -1.22(-3.02%) |
Feb 25, 2020 | 42.56 | 42.60 | 40.31 | 40.57 | 52,094,804 | -1.87(-4.42%) |
Feb 24, 2020 | 42.83 | 43.07 | 42.32 | 42.45 | 40,171,252 | -2.05(-4.62%) |
Feb 21, 2020 | 44.61 | 44.65 | 44.13 | 44.50 | 16,797,980 | -0.53(-1.19%) |
Feb 20, 2020 | 45.20 | 45.54 | 44.92 | 45.04 | 15,875,306 | -0.05(-0.11%) |
Feb 19, 2020 | 44.79 | 45.27 | 44.55 | 45.09 | 15,150,307 | +0.59(+1.33%) |
Feb 18, 2020 | 44.47 | 44.86 | 44.08 | 44.50 | 19,847,192 | -0.37(-0.82%) |
Feb 14, 2020 | 45.26 | 45.29 | 44.59 | 44.87 | 15,230,979 | -0.24(-0.53%) |
Feb 13, 2020 | 45.12 | 45.36 | 44.84 | 45.10 | 14,563,822 | -0.14(-0.31%) |
Feb 12, 2020 | 45.31 | 45.50 | 44.87 | 45.24 | 20,916,356 | +0.60(+1.34%) |
Feb 11, 2020 | 44.75 | 44.82 | 44.44 | 44.64 | 16,840,856 | +0.49(+1.12%) |
Feb 10, 2020 | 44.14 | 44.25 | 43.88 | 44.15 | 17,804,402 | -0.22(-0.50%) |
Feb 07, 2020 | 44.35 | 44.56 | 44.14 | 44.37 | 16,658,567 | -0.31(-0.70%) |
Feb 06, 2020 | 45.36 | 45.36 | 44.61 | 44.68 | 18,732,284 | -0.46(-1.02%) |
Feb 05, 2020 | 44.23 | 45.30 | 44.21 | 45.15 | 41,821,232 | +1.64(+3.76%) |
Feb 04, 2020 | 43.98 | 44.32 | 43.43 | 43.51 | 24,109,750 | +0.16(+0.36%) |
Feb 03, 2020 | 43.87 | 43.94 | 43.20 | 43.35 | 25,898,758 | -0.58(-1.31%) |
Jan 31, 2020 | 44.58 | 44.70 | 43.70 | 43.93 | 40,668,944 | -1.41(-3.12%) |
Jan 30, 2020 | 44.51 | 45.39 | 44.40 | 45.34 | 29,715,236 | +0.36(+0.80%) |
Jan 29, 2020 | 45.71 | 45.88 | 44.92 | 44.98 | 16,721,598 | -0.48(-1.05%) |
Jan 28, 2020 | 45.51 | 45.74 | 45.28 | 45.46 | 17,390,268 | +0.21(+0.45%) |
Jan 27, 2020 | 45.61 | 45.79 | 45.19 | 45.25 | 26,368,680 | -1.29(-2.77%) |
Jan 24, 2020 | 46.87 | 47.08 | 46.18 | 46.54 | 24,805,494 | -0.54(-1.15%) |
Jan 23, 2020 | 46.77 | 47.23 | 46.41 | 47.09 | 16,146,182 | -0.18(-0.38%) |
Jan 22, 2020 | 47.64 | 47.67 | 47.13 | 47.27 | 17,851,978 | -0.46(-0.96%) |
Jan 21, 2020 | 48.33 | 48.33 | 47.64 | 47.73 | 21,109,290 | -0.87(-1.79%) |
Jan 17, 2020 | 49.04 | 49.07 | 48.51 | 48.60 | 14,487,684 | -0.31(-0.64%) |
Jan 16, 2020 | 49.12 | 49.28 | 48.88 | 48.91 | 10,004,780 | +0.08(+0.17%) |
Jan 15, 2020 | 48.98 | 49.12 | 48.68 | 48.83 | 13,170,219 | -0.36(-0.74%) |
Jan 14, 2020 | 49.07 | 49.25 | 48.75 | 49.19 | 21,093,280 | +0.01(+0.02%) |
Jan 13, 2020 | 49.09 | 49.33 | 48.84 | 49.18 | 10,679,224 | +0.02(+0.03%) |
Jan 10, 2020 | 49.42 | 49.46 | 49.11 | 49.16 | 11,132,759 | -0.28(-0.57%) |
Jan 09, 2020 | 49.06 | 49.49 | 48.48 | 49.44 | 18,694,080 | +0.36(+0.74%) |
Jan 08, 2020 | 49.86 | 49.91 | 49.02 | 49.08 | 23,139,940 | -0.82(-1.65%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.32 | 49.90 | 13,944,393 | -0.13(-0.26%) |
Jan 06, 2020 | 49.82 | 50.29 | 49.65 | 50.04 | 27,320,314 | +0.39(+0.78%) |
Jan 03, 2020 | 50.25 | 50.40 | 49.40 | 49.65 | 35,906,380 | -0.15(-0.30%) |
Jan 02, 2020 | 49.68 | 49.87 | 49.51 | 49.80 | 14,531,003 | +0.44(+0.90%) |
Dec 31, 2019 | 48.83 | 49.40 | 48.69 | 49.35 | 13,052,066 | +0.28(+0.57%) |
Dec 30, 2019 | 49.42 | 49.51 | 49.00 | 49.07 | 17,797,010 | -0.16(-0.32%) |
Dec 27, 2019 | 49.62 | 49.67 | 49.20 | 49.23 | 13,429,657 | -0.21(-0.42%) |
Dec 26, 2019 | 49.67 | 49.84 | 49.37 | 49.44 | 12,724,738 | -0.02(-0.03%) |
Dec 24, 2019 | 49.59 | 49.66 | 49.36 | 49.45 | 6,311,392 | -0.02(-0.05%) |
Dec 23, 2019 | 48.92 | 49.51 | 48.86 | 49.48 | 16,879,404 | +0.50(+1.03%) |
Dec 20, 2019 | 48.65 | 49.03 | 48.57 | 48.97 | 21,825,636 | +0.47(+0.96%) |
Dec 19, 2019 | 48.53 | 48.67 | 48.42 | 48.51 | 16,152,544 | -0.02(-0.03%) |
Dec 18, 2019 | 48.29 | 48.83 | 48.22 | 48.52 | 16,371,801 | +0.18(+0.38%) |
Dec 17, 2019 | 48.52 | 48.78 | 48.16 | 48.34 | 29,283,124 | +0.03(+0.07%) |
Dec 16, 2019 | 48.01 | 48.50 | 47.99 | 48.31 | 14,088,519 | +0.64(+1.34%) |
Dec 13, 2019 | 48.20 | 48.51 | 47.64 | 47.67 | 14,387,664 | -0.36(-0.76%) |
Dec 12, 2019 | 47.24 | 48.19 | 47.18 | 48.03 | 28,453,962 | +0.87(+1.84%) |
Dec 11, 2019 | 47.17 | 47.49 | 47.07 | 47.16 | 15,733,502 | -0.08(-0.17%) |
Dec 10, 2019 | 47.31 | 47.42 | 47.04 | 47.24 | 11,114,391 | +0.09(+0.20%) |
Dec 09, 2019 | 46.84 | 47.37 | 46.84 | 47.15 | 10,635,195 | -0.06(-0.12%) |
Dec 06, 2019 | 46.52 | 47.34 | 46.51 | 47.20 | 21,165,264 | +0.89(+1.91%) |
Dec 05, 2019 | 46.74 | 46.79 | 46.16 | 46.32 | 13,780,417 | -0.22(-0.48%) |
Dec 04, 2019 | 46.26 | 46.68 | 46.11 | 46.54 | 22,046,976 | +0.69(+1.50%) |
Dec 03, 2019 | 46.14 | 46.22 | 45.69 | 45.85 | 21,668,948 | -0.70(-1.49%) |
Dec 02, 2019 | 46.71 | 47.01 | 46.49 | 46.55 | 19,469,794 | +0.00(+0.00%) |
Nov 29, 2019 | 46.64 | 46.80 | 46.38 | 46.55 | 9,906,289 | -0.47(-1.01%) |
Nov 27, 2019 | 46.96 | 47.12 | 46.64 | 47.02 | 12,231,614 | +0.12(+0.25%) |
Nov 26, 2019 | 47.40 | 47.42 | 46.73 | 46.90 | 16,955,242 | -0.43(-0.92%) |
Nov 25, 2019 | 47.24 | 47.42 | 47.05 | 47.34 | 15,606,810 | +0.05(+0.10%) |
Nov 22, 2019 | 47.49 | 47.72 | 47.20 | 47.29 | 14,538,848 | -0.16(-0.33%) |
Nov 21, 2019 | 46.84 | 47.49 | 46.68 | 47.45 | 19,785,950 | +0.77(+1.64%) |
Nov 20, 2019 | 46.20 | 47.02 | 45.92 | 46.68 | 21,690,750 | +0.47(+1.01%) |
Nov 19, 2019 | 46.76 | 46.80 | 46.16 | 46.22 | 19,456,654 | -0.70(-1.48%) |
Nov 18, 2019 | 47.19 | 47.24 | 46.71 | 46.91 | 16,135,839 | -0.58(-1.22%) |
Nov 15, 2019 | 47.32 | 47.67 | 47.27 | 47.49 | 11,618,275 | +0.36(+0.77%) |
Nov 14, 2019 | 47.24 | 47.50 | 46.90 | 47.13 | 10,268,878 | -0.13(-0.27%) |
Nov 13, 2019 | 47.21 | 47.42 | 47.05 | 47.25 | 13,654,446 | -0.21(-0.43%) |
Nov 12, 2019 | 47.84 | 48.11 | 47.21 | 47.46 | 15,866,415 | -0.25(-0.51%) |
Nov 11, 2019 | 47.52 | 47.92 | 47.34 | 47.70 | 18,319,808 | -0.27(-0.56%) |
Nov 08, 2019 | 47.88 | 48.03 | 47.43 | 47.97 | 13,144,538 | -0.20(-0.41%) |
Nov 07, 2019 | 47.94 | 48.32 | 47.81 | 48.17 | 16,752,546 | +0.71(+1.50%) |
Nov 06, 2019 | 48.37 | 48.48 | 47.32 | 47.46 | 22,553,850 | -0.99(-2.04%) |
Nov 05, 2019 | 48.52 | 48.87 | 48.29 | 48.45 | 22,203,744 | +0.06(+0.13%) |
Nov 04, 2019 | 47.39 | 48.52 | 47.39 | 48.38 | 27,216,016 | +1.53(+3.26%) |
Nov 01, 2019 | 46.04 | 46.94 | 46.00 | 46.86 | 16,838,996 | +1.04(+2.28%) |
Oct 31, 2019 | 45.82 | 45.89 | 45.36 | 45.81 | 19,017,826 | -0.20(-0.43%) |
Oct 30, 2019 | 47.08 | 47.10 | 45.83 | 46.01 | 19,618,072 | -0.96(-2.04%) |
Oct 29, 2019 | 46.60 | 47.36 | 46.45 | 46.97 | 17,037,942 | +0.19(+0.41%) |
Oct 28, 2019 | 47.20 | 47.47 | 46.70 | 46.78 | 14,870,800 | -0.27(-0.57%) |
Oct 25, 2019 | 46.68 | 47.18 | 46.62 | 47.05 | 15,023,396 | +0.38(+0.81%) |
Oct 24, 2019 | 47.13 | 47.16 | 46.42 | 46.67 | 16,706,227 | -0.20(-0.42%) |
Oct 23, 2019 | 46.40 | 46.96 | 46.20 | 46.86 | 15,451,633 | +0.39(+0.83%) |
Oct 22, 2019 | 46.03 | 47.01 | 45.88 | 46.48 | 26,704,982 | +0.59(+1.29%) |
Oct 21, 2019 | 45.16 | 45.92 | 45.11 | 45.88 | 13,284,251 | +0.81(+1.79%) |
Oct 18, 2019 | 45.20 | 45.56 | 45.07 | 45.08 | 13,003,222 | -0.24(-0.52%) |
Oct 17, 2019 | 45.47 | 45.62 | 45.17 | 45.32 | 15,547,740 | +0.03(+0.07%) |
Oct 16, 2019 | 45.77 | 46.09 | 45.27 | 45.28 | 15,188,657 | -0.64(-1.39%) |
Oct 15, 2019 | 45.64 | 46.38 | 45.58 | 45.92 | 14,254,674 | +0.19(+0.41%) |
Oct 14, 2019 | 45.43 | 45.89 | 45.25 | 45.73 | 15,392,294 | -0.02(-0.05%) |
Oct 11, 2019 | 45.62 | 46.18 | 45.54 | 45.76 | 30,610,918 | +0.61(+1.35%) |
Oct 10, 2019 | 44.74 | 45.27 | 44.67 | 45.15 | 13,125,320 | +0.56(+1.26%) |
Oct 09, 2019 | 44.58 | 44.83 | 44.50 | 44.59 | 11,301,661 | +0.40(+0.91%) |
Oct 08, 2019 | 44.49 | 44.84 | 44.12 | 44.18 | 26,316,728 | -0.77(-1.71%) |
Oct 07, 2019 | 45.43 | 45.60 | 44.93 | 44.95 | 15,564,163 | -0.40(-0.89%) |
Oct 04, 2019 | 45.26 | 45.41 | 44.80 | 45.35 | 13,994,206 | +0.28(+0.63%) |
Oct 03, 2019 | 44.34 | 45.12 | 43.98 | 45.07 | 26,803,300 | +0.48(+1.08%) |
Oct 02, 2019 | 45.44 | 45.55 | 44.45 | 44.59 | 24,392,320 | -1.12(-2.46%) |
Oct 01, 2019 | 46.95 | 47.13 | 45.70 | 45.71 | 20,831,462 | -1.08(-2.31%) |
Sep 30, 2019 | 46.91 | 47.10 | 46.75 | 46.79 | 25,069,640 | -0.34(-0.72%) |
Sep 27, 2019 | 46.88 | 47.49 | 46.79 | 47.13 | 19,777,408 | -0.01(-0.02%) |
Sep 26, 2019 | 47.55 | 47.66 | 46.90 | 47.14 | 17,823,698 | -0.62(-1.31%) |
Sep 25, 2019 | 47.47 | 47.82 | 47.35 | 47.77 | 12,832,641 | +0.08(+0.17%) |
Sep 24, 2019 | 48.30 | 48.35 | 47.40 | 47.69 | 26,020,448 | -0.77(-1.58%) |
Sep 23, 2019 | 48.11 | 48.58 | 48.06 | 48.45 | 11,811,400 | +0.02(+0.03%) |
Sep 20, 2019 | 48.43 | 48.62 | 48.20 | 48.44 | 25,511,016 | +0.04(+0.08%) |
Sep 19, 2019 | 48.81 | 48.92 | 48.25 | 48.40 | 17,910,528 | -0.13(-0.26%) |
Sep 18, 2019 | 48.41 | 48.72 | 48.19 | 48.52 | 14,832,229 | -0.24(-0.48%) |
Sep 17, 2019 | 49.48 | 49.49 | 48.43 | 48.76 | 33,796,440 | -0.70(-1.43%) |
Sep 16, 2019 | 49.85 | 49.85 | 48.88 | 49.46 | 39,166,236 | +1.62(+3.39%) |
Sep 13, 2019 | 47.78 | 48.09 | 47.58 | 47.84 | 17,952,582 | +0.38(+0.79%) |
Sep 12, 2019 | 47.16 | 47.81 | 46.77 | 47.47 | 24,333,624 | -0.30(-0.62%) |
Sep 11, 2019 | 47.98 | 48.36 | 47.50 | 47.76 | 29,045,574 | +0.05(+0.10%) |
Sep 10, 2019 | 47.45 | 48.41 | 47.36 | 47.72 | 32,834,102 | +0.56(+1.18%) |
Sep 09, 2019 | 46.61 | 47.27 | 46.52 | 47.16 | 31,608,016 | +0.92(+2.00%) |
Sep 06, 2019 | 45.90 | 46.29 | 45.64 | 46.24 | 15,619,762 | +0.24(+0.53%) |
Sep 05, 2019 | 45.83 | 46.50 | 45.76 | 45.99 | 18,561,596 | +0.56(+1.24%) |
Sep 04, 2019 | 45.43 | 45.62 | 45.30 | 45.43 | 14,287,659 | +0.63(+1.40%) |
Sep 03, 2019 | 44.29 | 44.90 | 44.16 | 44.80 | 17,829,126 | -0.22(-0.49%) |
Aug 30, 2019 | 45.19 | 45.59 | 44.76 | 45.02 | 16,625,816 | +0.00(+0.00%) |
Aug 29, 2019 | 44.72 | 45.21 | 44.67 | 45.02 | 15,744,058 | +0.65(+1.47%) |
Aug 28, 2019 | 43.97 | 44.59 | 43.75 | 44.37 | 20,039,512 | +0.63(+1.43%) |
Aug 27, 2019 | 44.25 | 44.43 | 43.51 | 43.74 | 15,108,178 | -0.27(-0.62%) |
Aug 26, 2019 | 44.21 | 44.45 | 43.83 | 44.02 | 13,796,903 | +0.19(+0.43%) |
Aug 23, 2019 | 44.81 | 45.23 | 43.58 | 43.83 | 31,163,556 | -1.52(-3.35%) |
Aug 22, 2019 | 45.71 | 45.89 | 45.33 | 45.35 | 11,941,314 | -0.20(-0.45%) |
Aug 21, 2019 | 45.73 | 45.81 | 45.39 | 45.55 | 15,368,377 | +0.29(+0.64%) |
Aug 20, 2019 | 45.43 | 45.48 | 45.09 | 45.26 | 12,156,579 | -0.38(-0.84%) |
Aug 19, 2019 | 45.29 | 45.81 | 45.20 | 45.65 | 17,722,922 | +0.99(+2.21%) |
Aug 16, 2019 | 44.32 | 44.79 | 44.17 | 44.66 | 27,386,004 | +0.58(+1.32%) |
Aug 15, 2019 | 44.12 | 44.33 | 43.60 | 44.08 | 18,262,490 | -0.27(-0.62%) |
Aug 14, 2019 | 45.18 | 45.29 | 44.29 | 44.36 | 30,187,760 | -1.81(-3.92%) |
Aug 13, 2019 | 45.54 | 46.60 | 45.30 | 46.17 | 18,381,202 | +0.42(+0.92%) |
Aug 12, 2019 | 46.18 | 46.25 | 45.53 | 45.74 | 22,618,186 | -0.55(-1.18%) |
Aug 09, 2019 | 46.85 | 46.95 | 46.09 | 46.29 | 18,631,414 | -0.52(-1.10%) |
Aug 08, 2019 | 45.80 | 46.83 | 45.59 | 46.81 | 29,705,986 | +1.31(+2.87%) |
Aug 07, 2019 | 45.01 | 45.72 | 44.77 | 45.50 | 31,665,422 | -0.34(-0.75%) |
Aug 06, 2019 | 46.02 | 46.28 | 45.35 | 45.84 | 21,699,676 | -0.05(-0.12%) |
Aug 05, 2019 | 46.43 | 46.56 | 45.57 | 45.90 | 35,203,548 | -1.41(-2.98%) |
Aug 02, 2019 | 48.19 | 48.48 | 46.82 | 47.31 | 27,704,672 | -0.69(-1.44%) |
Aug 01, 2019 | 48.57 | 48.80 | 47.69 | 48.00 | 32,160,794 | -1.11(-2.26%) |
Jul 31, 2019 | 49.27 | 49.69 | 48.70 | 49.11 | 19,505,606 | -0.16(-0.32%) |
Jul 30, 2019 | 48.52 | 49.38 | 48.42 | 49.27 | 13,789,201 | +0.55(+1.13%) |
Jul 29, 2019 | 48.88 | 48.91 | 48.36 | 48.72 | 10,575,993 | -0.20(-0.40%) |
Jul 26, 2019 | 49.17 | 49.17 | 48.70 | 48.91 | 12,325,189 | -0.25(-0.51%) |
Jul 25, 2019 | 49.92 | 49.98 | 49.02 | 49.17 | 12,856,324 | -0.56(-1.13%) |
Jul 24, 2019 | 49.45 | 50.05 | 49.40 | 49.73 | 12,648,497 | +0.21(+0.43%) |
Jul 23, 2019 | 49.38 | 49.65 | 49.24 | 49.52 | 9,280,237 | +0.13(+0.27%) |
Jul 22, 2019 | 49.35 | 49.55 | 48.99 | 49.38 | 10,014,354 | +0.23(+0.46%) |
Jul 19, 2019 | 48.98 | 49.32 | 48.75 | 49.16 | 12,722,759 | +0.23(+0.46%) |
Jul 18, 2019 | 48.69 | 48.93 | 48.40 | 48.93 | 16,285,245 | +0.01(+0.02%) |
Jul 17, 2019 | 49.45 | 49.60 | 48.89 | 48.92 | 17,444,856 | -0.56(-1.14%) |
Jul 16, 2019 | 49.92 | 50.00 | 49.29 | 49.49 | 13,514,902 | -0.53(-1.06%) |
Jul 15, 2019 | 50.56 | 50.59 | 49.91 | 50.02 | 12,178,515 | -0.45(-0.90%) |
Jul 12, 2019 | 50.29 | 50.65 | 50.29 | 50.47 | 10,317,548 | +0.21(+0.42%) |
Jul 11, 2019 | 50.31 | 50.32 | 49.95 | 50.26 | 16,190,381 | +0.10(+0.20%) |
Jul 10, 2019 | 49.84 | 50.33 | 49.51 | 50.16 | 15,023,638 | +0.63(+1.28%) |
Jul 09, 2019 | 49.41 | 49.56 | 49.08 | 49.53 | 9,559,416 | +0.04(+0.08%) |
Jul 08, 2019 | 49.34 | 49.76 | 49.20 | 49.49 | 11,016,104 | +0.07(+0.14%) |
Jul 05, 2019 | 49.17 | 49.46 | 49.06 | 49.42 | 9,400,864 | +0.07(+0.14%) |
Jul 03, 2019 | 49.22 | 49.38 | 48.92 | 49.35 | 8,920,818 | +0.20(+0.40%) |
Jul 02, 2019 | 49.90 | 49.90 | 48.93 | 49.15 | 15,445,765 | -0.80(-1.60%) |
Jul 01, 2019 | 50.52 | 50.68 | 49.82 | 49.95 | 19,040,340 | +0.05(+0.09%) |
Jun 28, 2019 | 49.45 | 49.95 | 49.45 | 49.90 | 22,176,224 | +0.57(+1.16%) |
Jun 27, 2019 | 49.70 | 49.85 | 49.23 | 49.33 | 13,544,394 | -0.37(-0.74%) |
Jun 26, 2019 | 49.44 | 50.07 | 49.31 | 49.70 | 18,291,270 | +0.75(+1.54%) |
Jun 25, 2019 | 49.31 | 49.35 | 48.89 | 48.95 | 15,173,956 | -0.39(-0.79%) |
Jun 24, 2019 | 49.77 | 49.91 | 49.26 | 49.34 | 13,273,536 | -0.45(-0.90%) |
Jun 21, 2019 | 49.50 | 49.96 | 49.50 | 49.78 | 20,882,398 | +0.36(+0.72%) |
Jun 20, 2019 | 49.13 | 49.50 | 49.08 | 49.43 | 33,438,560 | +1.07(+2.22%) |
Jun 19, 2019 | 48.34 | 48.63 | 48.10 | 48.36 | 11,372,740 | -0.05(-0.11%) |
Jun 18, 2019 | 48.06 | 48.70 | 47.97 | 48.41 | 22,188,688 | +0.66(+1.38%) |
Jun 17, 2019 | 47.25 | 47.88 | 47.11 | 47.75 | 11,331,617 | +0.40(+0.84%) |
Jun 14, 2019 | 47.78 | 47.79 | 47.24 | 47.35 | 10,199,346 | -0.31(-0.65%) |
Jun 13, 2019 | 47.66 | 47.88 | 47.10 | 47.66 | 15,707,872 | +0.55(+1.17%) |
Jun 12, 2019 | 47.48 | 47.59 | 46.96 | 47.11 | 17,799,822 | -0.68(-1.41%) |
Jun 11, 2019 | 48.11 | 48.27 | 47.77 | 47.79 | 12,268,709 | +0.09(+0.20%) |
Jun 10, 2019 | 47.81 | 48.12 | 47.63 | 47.70 | 12,673,623 | +0.14(+0.29%) |
Jun 07, 2019 | 47.49 | 47.85 | 47.37 | 47.56 | 20,322,936 | +0.22(+0.46%) |
Jun 06, 2019 | 46.57 | 47.52 | 46.57 | 47.34 | 41,734,956 | +0.86(+1.85%) |
Jun 05, 2019 | 47.09 | 47.11 | 46.20 | 46.48 | 20,462,152 | -0.52(-1.11%) |
Jun 04, 2019 | 46.63 | 47.11 | 46.51 | 47.00 | 18,995,058 | +0.80(+1.73%) |