Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.96 | 42.25 | 41.33 | 41.78 | 16,791,280 | -0.40(-0.94%) |
Jul 30, 2020 | 42.16 | 42.66 | 41.74 | 42.18 | 19,531,152 | -0.29(-0.69%) |
Jul 29, 2020 | 42.58 | 42.89 | 42.29 | 42.47 | 15,555,550 | -0.14(-0.33%) |
Jul 28, 2020 | 42.75 | 43.58 | 42.54 | 42.61 | 15,684,475 | -0.27(-0.62%) |
Jul 27, 2020 | 42.61 | 42.90 | 42.61 | 42.88 | 19,613,432 | -0.01(-0.02%) |
Jul 24, 2020 | 42.81 | 43.16 | 42.51 | 42.89 | 18,313,526 | +0.19(+0.43%) |
Jul 23, 2020 | 42.87 | 42.96 | 42.48 | 42.70 | 18,016,830 | -0.18(-0.41%) |
Jul 22, 2020 | 42.39 | 42.90 | 41.59 | 42.88 | 33,728,516 | +1.13(+2.71%) |
Jul 21, 2020 | 42.03 | 42.44 | 41.51 | 41.74 | 29,040,212 | +0.96(+2.34%) |
Jul 20, 2020 | 41.32 | 41.42 | 40.55 | 40.79 | 18,795,160 | -0.62(-1.50%) |
Jul 17, 2020 | 41.10 | 41.49 | 40.79 | 41.41 | 15,723,346 | +0.59(+1.45%) |
Jul 16, 2020 | 40.91 | 41.29 | 40.63 | 40.82 | 15,043,632 | -0.22(-0.54%) |
Jul 15, 2020 | 40.95 | 41.74 | 40.86 | 41.04 | 26,839,478 | +0.47(+1.16%) |
Jul 14, 2020 | 39.72 | 40.63 | 39.51 | 40.57 | 19,310,910 | +0.55(+1.37%) |
Jul 13, 2020 | 40.27 | 40.39 | 39.76 | 40.02 | 18,887,312 | +0.09(+0.22%) |
Jul 10, 2020 | 38.81 | 40.02 | 38.79 | 39.93 | 17,670,052 | +1.10(+2.82%) |
Jul 09, 2020 | 39.84 | 39.84 | 38.76 | 38.83 | 18,187,568 | -1.05(-2.64%) |
Jul 08, 2020 | 39.92 | 39.96 | 39.33 | 39.89 | 15,661,126 | -0.10(-0.24%) |
Jul 07, 2020 | 39.80 | 40.23 | 39.62 | 39.98 | 14,745,076 | -0.02(-0.04%) |
Jul 06, 2020 | 39.92 | 40.04 | 39.45 | 40.00 | 17,120,058 | +0.31(+0.78%) |
Jul 02, 2020 | 40.06 | 40.18 | 39.62 | 39.69 | 17,086,730 | +0.05(+0.13%) |
Jul 01, 2020 | 39.74 | 40.27 | 39.54 | 39.64 | 16,186,208 | +0.12(+0.31%) |
Jun 30, 2020 | 39.14 | 39.65 | 38.95 | 39.52 | 26,773,762 | +0.28(+0.72%) |
Jun 29, 2020 | 38.91 | 39.42 | 38.52 | 39.23 | 19,901,796 | +0.70(+1.81%) |
Jun 26, 2020 | 39.73 | 39.81 | 38.48 | 38.53 | 24,824,252 | -1.20(-3.03%) |
Jun 25, 2020 | 39.33 | 39.78 | 38.94 | 39.74 | 15,634,224 | +0.25(+0.63%) |
Jun 24, 2020 | 40.13 | 40.19 | 39.36 | 39.49 | 19,934,354 | -0.88(-2.17%) |
Jun 23, 2020 | 40.68 | 40.94 | 40.31 | 40.36 | 16,590,574 | -0.09(-0.22%) |
Jun 22, 2020 | 40.71 | 40.82 | 40.13 | 40.45 | 23,602,966 | -0.25(-0.61%) |
Jun 19, 2020 | 42.25 | 42.27 | 40.70 | 40.70 | 34,409,096 | -0.86(-2.06%) |
Jun 18, 2020 | 40.95 | 41.60 | 40.75 | 41.56 | 10,604,847 | +0.36(+0.88%) |
Jun 17, 2020 | 41.37 | 41.62 | 41.07 | 41.20 | 14,246,636 | -0.17(-0.41%) |
Jun 16, 2020 | 42.06 | 42.18 | 40.85 | 41.36 | 21,262,748 | +0.42(+1.02%) |
Jun 15, 2020 | 39.42 | 41.08 | 39.33 | 40.95 | 17,664,584 | +0.62(+1.54%) |
Jun 12, 2020 | 40.87 | 40.90 | 39.81 | 40.33 | 24,674,662 | +0.42(+1.04%) |
Jun 11, 2020 | 41.90 | 42.00 | 39.84 | 39.91 | 29,737,256 | -2.70(-6.33%) |
Jun 10, 2020 | 43.09 | 43.17 | 42.57 | 42.61 | 17,924,746 | -0.33(-0.78%) |
Jun 09, 2020 | 43.46 | 43.46 | 42.67 | 42.95 | 19,066,334 | -0.74(-1.71%) |
Jun 08, 2020 | 43.42 | 43.80 | 43.36 | 43.69 | 22,698,464 | +0.67(+1.55%) |
Jun 05, 2020 | 42.54 | 43.38 | 42.47 | 43.03 | 23,395,044 | +1.03(+2.44%) |
Jun 04, 2020 | 42.02 | 42.30 | 41.53 | 42.00 | 15,518,038 | +0.02(+0.04%) |
Jun 03, 2020 | 41.43 | 42.17 | 41.30 | 41.98 | 17,689,110 | +0.88(+2.13%) |
Jun 02, 2020 | 41.33 | 41.44 | 40.81 | 41.11 | 17,402,816 | -0.08(-0.19%) |
Jun 01, 2020 | 40.90 | 41.40 | 40.83 | 41.18 | 19,409,692 | +0.27(+0.66%) |
May 29, 2020 | 40.91 | 41.36 | 40.44 | 40.91 | 58,337,172 | -0.36(-0.87%) |
May 28, 2020 | 41.46 | 41.60 | 41.04 | 41.27 | 18,521,358 | +0.32(+0.77%) |
May 27, 2020 | 41.19 | 41.27 | 40.47 | 40.96 | 21,047,084 | +0.56(+1.39%) |
May 26, 2020 | 41.12 | 41.13 | 40.26 | 40.40 | 25,355,090 | +0.93(+2.35%) |
May 22, 2020 | 39.63 | 39.71 | 39.13 | 39.47 | 14,842,064 | -0.12(-0.31%) |
May 21, 2020 | 40.39 | 40.40 | 39.47 | 39.59 | 15,052,047 | -0.63(-1.57%) |
May 20, 2020 | 39.62 | 40.47 | 39.46 | 40.22 | 25,436,856 | +1.18(+3.03%) |
May 19, 2020 | 39.45 | 39.73 | 38.78 | 39.04 | 20,354,402 | -0.38(-0.96%) |
May 18, 2020 | 39.28 | 39.78 | 38.68 | 39.41 | 29,801,600 | +1.50(+3.95%) |
May 15, 2020 | 38.53 | 39.17 | 37.86 | 37.92 | 36,030,832 | -0.39(-1.01%) |
May 14, 2020 | 38.02 | 38.62 | 37.89 | 38.30 | 20,530,270 | -0.21(-0.55%) |
May 13, 2020 | 39.19 | 39.25 | 38.14 | 38.51 | 18,086,626 | -0.77(-1.96%) |
May 12, 2020 | 39.97 | 40.19 | 39.27 | 39.28 | 15,313,955 | -0.63(-1.58%) |
May 11, 2020 | 40.05 | 40.41 | 39.90 | 39.91 | 12,403,556 | -0.50(-1.24%) |
May 08, 2020 | 39.51 | 40.51 | 39.34 | 40.41 | 15,959,521 | +1.32(+3.39%) |
May 07, 2020 | 39.57 | 39.65 | 39.00 | 39.09 | 18,791,530 | -0.13(-0.34%) |
May 06, 2020 | 39.79 | 39.99 | 39.20 | 39.22 | 13,568,504 | -0.57(-1.43%) |
May 05, 2020 | 39.76 | 40.40 | 39.57 | 39.79 | 15,253,504 | +0.06(+0.15%) |
May 04, 2020 | 39.72 | 39.86 | 39.09 | 39.73 | 25,720,862 | -0.24(-0.59%) |
May 01, 2020 | 39.98 | 40.66 | 39.62 | 39.97 | 16,304,775 | -0.25(-0.63%) |
Apr 30, 2020 | 41.19 | 41.19 | 40.05 | 40.22 | 23,731,434 | -1.08(-2.61%) |
Apr 29, 2020 | 41.43 | 41.95 | 41.09 | 41.30 | 17,999,226 | +0.33(+0.81%) |
Apr 28, 2020 | 41.98 | 42.07 | 40.82 | 40.97 | 19,672,930 | -0.04(-0.09%) |
Apr 27, 2020 | 40.32 | 41.17 | 40.06 | 41.00 | 21,877,176 | +1.18(+2.97%) |
Apr 24, 2020 | 39.88 | 40.10 | 39.55 | 39.82 | 17,316,920 | +0.32(+0.80%) |
Apr 23, 2020 | 40.27 | 40.40 | 39.41 | 39.50 | 20,154,484 | -0.53(-1.34%) |
Apr 22, 2020 | 40.36 | 40.45 | 39.88 | 40.04 | 18,042,660 | +0.26(+0.66%) |
Apr 21, 2020 | 40.21 | 41.11 | 38.79 | 39.77 | 30,646,318 | -1.01(-2.47%) |
Apr 20, 2020 | 41.89 | 42.07 | 40.59 | 40.78 | 21,614,972 | -1.34(-3.18%) |
Apr 17, 2020 | 42.33 | 42.33 | 41.52 | 42.12 | 22,641,896 | +0.84(+2.04%) |
Apr 16, 2020 | 41.54 | 41.94 | 40.98 | 41.28 | 20,075,836 | -0.45(-1.07%) |
Apr 15, 2020 | 42.16 | 42.42 | 41.55 | 41.73 | 14,709,030 | -1.15(-2.68%) |
Apr 14, 2020 | 42.05 | 43.17 | 41.13 | 42.88 | 24,870,378 | +1.74(+4.24%) |
Apr 13, 2020 | 42.38 | 42.63 | 40.76 | 41.13 | 22,344,484 | -1.81(-4.22%) |
Apr 09, 2020 | 42.46 | 43.59 | 42.38 | 42.95 | 21,869,010 | +1.03(+2.47%) |
Apr 08, 2020 | 40.88 | 42.15 | 40.61 | 41.91 | 21,605,096 | +1.15(+2.82%) |
Apr 07, 2020 | 42.51 | 42.60 | 40.74 | 40.76 | 24,277,594 | -0.14(-0.34%) |
Apr 06, 2020 | 39.78 | 41.20 | 39.17 | 40.90 | 26,066,086 | +2.49(+6.48%) |
Apr 03, 2020 | 38.20 | 38.86 | 37.96 | 38.41 | 16,209,733 | -0.11(-0.27%) |
Apr 02, 2020 | 37.00 | 38.73 | 36.69 | 38.52 | 20,105,618 | +1.60(+4.34%) |
Apr 01, 2020 | 37.23 | 38.26 | 36.64 | 36.92 | 25,024,498 | -1.87(-4.81%) |
Mar 31, 2020 | 39.50 | 39.89 | 38.62 | 38.78 | 28,937,010 | -0.66(-1.67%) |
Mar 30, 2020 | 37.72 | 39.93 | 37.72 | 39.44 | 26,732,840 | +1.92(+5.12%) |
Mar 27, 2020 | 38.27 | 38.59 | 37.16 | 37.52 | 26,581,972 | -1.30(-3.34%) |
Mar 26, 2020 | 37.55 | 39.68 | 37.21 | 38.82 | 43,156,500 | +2.35(+6.44%) |
Mar 25, 2020 | 35.61 | 38.08 | 34.98 | 36.47 | 48,496,596 | +1.89(+5.48%) |
Mar 24, 2020 | 36.13 | 36.29 | 34.03 | 34.58 | 56,001,540 | +0.96(+2.87%) |
Mar 23, 2020 | 33.97 | 34.09 | 31.79 | 33.61 | 51,310,428 | +0.04(+0.13%) |
Mar 20, 2020 | 36.77 | 36.87 | 32.88 | 33.57 | 58,774,844 | -3.09(-8.44%) |
Mar 19, 2020 | 38.88 | 39.14 | 35.97 | 36.66 | 47,867,600 | -2.65(-6.73%) |
Mar 18, 2020 | 39.21 | 39.57 | 36.45 | 39.31 | 40,396,812 | -2.04(-4.94%) |
Mar 17, 2020 | 40.21 | 41.63 | 39.76 | 41.35 | 36,630,576 | +4.99(+13.71%) |
Mar 16, 2020 | 37.02 | 41.96 | 36.08 | 36.36 | 32,722,218 | -6.12(-14.40%) |
Mar 13, 2020 | 43.39 | 43.44 | 40.85 | 42.48 | 38,447,044 | +1.51(+3.68%) |
Mar 12, 2020 | 42.17 | 43.38 | 40.57 | 40.97 | 36,728,496 | -4.39(-9.67%) |
Mar 11, 2020 | 45.48 | 45.74 | 44.43 | 45.36 | 26,079,158 | -1.26(-2.70%) |
Mar 10, 2020 | 46.24 | 46.73 | 44.46 | 46.62 | 31,601,048 | +1.56(+3.47%) |
Mar 09, 2020 | 45.22 | 46.55 | 44.72 | 45.06 | 32,103,316 | -2.95(-6.15%) |
Mar 06, 2020 | 47.73 | 48.58 | 46.90 | 48.01 | 25,728,588 | -1.29(-2.61%) |
Mar 05, 2020 | 50.22 | 50.54 | 48.82 | 49.30 | 20,655,970 | -1.89(-3.70%) |
Mar 04, 2020 | 49.01 | 51.26 | 49.01 | 51.19 | 23,622,030 | +2.48(+5.10%) |
Mar 03, 2020 | 49.32 | 49.95 | 48.34 | 48.71 | 31,186,156 | +0.12(+0.25%) |
Mar 02, 2020 | 46.86 | 48.62 | 46.66 | 48.59 | 29,575,074 | +2.11(+4.54%) |
Feb 28, 2020 | 46.77 | 46.82 | 44.81 | 46.47 | 47,065,088 | -1.25(-2.62%) |
Feb 27, 2020 | 49.65 | 50.30 | 47.68 | 47.73 | 27,335,806 | -2.32(-4.64%) |
Feb 26, 2020 | 50.38 | 50.80 | 49.94 | 50.04 | 18,228,788 | -0.19(-0.38%) |
Feb 25, 2020 | 51.00 | 51.44 | 50.06 | 50.24 | 18,316,718 | -0.72(-1.42%) |
Feb 24, 2020 | 51.36 | 51.96 | 50.89 | 50.96 | 16,586,057 | -1.29(-2.46%) |
Feb 21, 2020 | 51.70 | 52.24 | 51.63 | 52.24 | 12,479,123 | +0.36(+0.69%) |
Feb 20, 2020 | 51.85 | 52.01 | 51.36 | 51.89 | 8,744,127 | -0.04(-0.08%) |
Feb 19, 2020 | 51.70 | 52.13 | 51.67 | 51.93 | 7,211,590 | +0.21(+0.40%) |
Feb 18, 2020 | 51.97 | 52.07 | 51.65 | 51.72 | 11,596,761 | -0.36(-0.70%) |
Feb 14, 2020 | 51.81 | 52.19 | 51.80 | 52.09 | 11,470,301 | +0.30(+0.57%) |
Feb 13, 2020 | 51.59 | 51.99 | 51.44 | 51.79 | 9,406,349 | +0.17(+0.34%) |
Feb 12, 2020 | 51.68 | 51.92 | 51.53 | 51.62 | 10,564,243 | -0.16(-0.30%) |
Feb 11, 2020 | 51.89 | 51.96 | 51.54 | 51.77 | 8,553,026 | -0.14(-0.27%) |
Feb 10, 2020 | 51.54 | 51.99 | 51.50 | 51.91 | 9,190,347 | +0.49(+0.95%) |
Feb 07, 2020 | 51.16 | 51.53 | 51.13 | 51.43 | 10,079,934 | +0.17(+0.34%) |
Feb 06, 2020 | 51.24 | 51.56 | 51.12 | 51.25 | 10,758,105 | +0.12(+0.24%) |
Feb 05, 2020 | 51.17 | 51.33 | 50.85 | 51.13 | 13,138,148 | +0.01(+0.02%) |
Feb 04, 2020 | 51.04 | 51.65 | 50.93 | 51.12 | 17,744,430 | +0.23(+0.44%) |
Feb 03, 2020 | 51.04 | 51.24 | 50.84 | 50.90 | 14,195,510 | +0.16(+0.31%) |
Jan 31, 2020 | 51.24 | 51.33 | 50.52 | 50.74 | 20,355,072 | -0.40(-0.78%) |
Jan 30, 2020 | 50.33 | 51.24 | 50.18 | 51.14 | 23,275,418 | +1.61(+3.24%) |
Jan 29, 2020 | 49.52 | 49.75 | 49.23 | 49.53 | 15,149,346 | +0.00(+0.00%) |
Jan 28, 2020 | 49.91 | 50.18 | 49.50 | 49.53 | 17,540,922 | -0.41(-0.82%) |
Jan 27, 2020 | 49.71 | 50.26 | 49.64 | 49.94 | 16,527,779 | -0.17(-0.35%) |
Jan 24, 2020 | 50.26 | 50.28 | 49.92 | 50.11 | 9,891,751 | -0.13(-0.26%) |
Jan 23, 2020 | 49.85 | 50.26 | 49.73 | 50.24 | 14,799,517 | +0.19(+0.38%) |
Jan 22, 2020 | 49.74 | 50.08 | 49.68 | 50.05 | 14,812,455 | +0.38(+0.77%) |
Jan 21, 2020 | 49.39 | 49.73 | 49.15 | 49.67 | 13,774,623 | +0.20(+0.40%) |
Jan 17, 2020 | 49.41 | 49.65 | 49.35 | 49.47 | 16,417,615 | +0.10(+0.21%) |
Jan 16, 2020 | 49.39 | 49.48 | 49.18 | 49.37 | 11,778,990 | +0.10(+0.21%) |
Jan 15, 2020 | 48.65 | 49.51 | 48.65 | 49.26 | 20,411,958 | +0.61(+1.25%) |
Jan 14, 2020 | 48.86 | 48.91 | 48.51 | 48.65 | 18,813,096 | -0.11(-0.23%) |
Jan 13, 2020 | 48.25 | 48.85 | 48.15 | 48.77 | 16,462,124 | +0.52(+1.08%) |
Jan 10, 2020 | 48.20 | 48.59 | 48.18 | 48.25 | 15,009,868 | +0.17(+0.34%) |
Jan 09, 2020 | 47.79 | 48.13 | 47.65 | 48.08 | 17,722,596 | +0.86(+1.82%) |
Jan 08, 2020 | 47.15 | 47.47 | 47.05 | 47.22 | 12,287,713 | +0.09(+0.18%) |
Jan 07, 2020 | 47.31 | 47.44 | 47.05 | 47.13 | 11,769,363 | -0.36(-0.77%) |
Jan 06, 2020 | 47.48 | 47.70 | 47.37 | 47.50 | 16,917,264 | -0.02(-0.04%) |
Jan 03, 2020 | 47.20 | 47.78 | 47.00 | 47.52 | 13,068,533 | -0.26(-0.55%) |
Jan 02, 2020 | 48.06 | 48.16 | 47.58 | 47.78 | 13,659,268 | -0.31(-0.65%) |
Dec 31, 2019 | 47.96 | 48.12 | 47.77 | 48.09 | 9,187,935 | +0.07(+0.14%) |
Dec 30, 2019 | 47.94 | 48.12 | 47.84 | 48.02 | 7,402,652 | -0.07(-0.14%) |
Dec 27, 2019 | 47.79 | 48.17 | 47.79 | 48.09 | 7,936,604 | +0.29(+0.60%) |
Dec 26, 2019 | 47.72 | 47.80 | 47.60 | 47.80 | 7,168,839 | +0.27(+0.57%) |
Dec 24, 2019 | 47.61 | 47.79 | 47.47 | 47.53 | 3,866,326 | -0.17(-0.36%) |
Dec 23, 2019 | 47.79 | 47.99 | 47.65 | 47.71 | 10,704,863 | -0.05(-0.11%) |
Dec 20, 2019 | 47.73 | 47.96 | 47.33 | 47.76 | 27,431,212 | +0.56(+1.20%) |
Dec 19, 2019 | 46.95 | 47.21 | 46.85 | 47.20 | 15,406,741 | +0.36(+0.76%) |
Dec 18, 2019 | 47.38 | 47.57 | 46.81 | 46.84 | 17,416,520 | -0.44(-0.94%) |
Dec 17, 2019 | 47.26 | 47.42 | 47.17 | 47.28 | 10,623,385 | +0.00(+0.00%) |
Dec 16, 2019 | 47.52 | 47.64 | 47.24 | 47.28 | 10,978,025 | +0.00(+0.00%) |
Dec 13, 2019 | 46.87 | 47.40 | 46.78 | 47.28 | 15,045,893 | +0.24(+0.52%) |
Dec 12, 2019 | 46.93 | 47.31 | 46.87 | 47.04 | 12,929,168 | +0.16(+0.35%) |
Dec 11, 2019 | 46.87 | 47.05 | 46.62 | 46.87 | 10,219,595 | +0.16(+0.33%) |
Dec 10, 2019 | 46.95 | 46.98 | 46.68 | 46.72 | 10,351,631 | -0.26(-0.55%) |
Dec 09, 2019 | 47.18 | 47.36 | 46.93 | 46.98 | 15,983,732 | -0.30(-0.64%) |
Dec 06, 2019 | 47.19 | 47.35 | 47.06 | 47.28 | 9,027,950 | +0.20(+0.42%) |
Dec 05, 2019 | 47.10 | 47.17 | 46.77 | 47.08 | 16,191,846 | -0.09(-0.18%) |
Dec 04, 2019 | 46.74 | 47.19 | 46.67 | 47.17 | 15,680,752 | +0.43(+0.91%) |
Dec 03, 2019 | 46.67 | 46.78 | 46.40 | 46.74 | 18,231,030 | +0.04(+0.09%) |
Dec 02, 2019 | 46.33 | 46.70 | 45.92 | 46.70 | 15,162,648 | +0.30(+0.66%) |
Nov 29, 2019 | 46.66 | 46.68 | 46.24 | 46.40 | 8,312,624 | -0.13(-0.28%) |
Nov 27, 2019 | 46.51 | 46.66 | 46.22 | 46.53 | 11,127,636 | +0.07(+0.15%) |
Nov 26, 2019 | 45.97 | 46.52 | 45.90 | 46.46 | 15,344,298 | +0.56(+1.22%) |
Nov 25, 2019 | 45.95 | 46.04 | 45.51 | 45.90 | 12,712,905 | +0.16(+0.36%) |
Nov 22, 2019 | 45.67 | 45.87 | 45.49 | 45.73 | 10,567,451 | +0.06(+0.13%) |
Nov 21, 2019 | 45.80 | 46.00 | 45.52 | 45.67 | 9,109,628 | -0.22(-0.49%) |
Nov 20, 2019 | 45.79 | 46.05 | 45.72 | 45.90 | 13,880,334 | +0.12(+0.26%) |
Nov 19, 2019 | 45.84 | 45.97 | 45.59 | 45.78 | 14,702,722 | +0.04(+0.09%) |
Nov 18, 2019 | 45.43 | 46.09 | 45.42 | 45.73 | 15,981,132 | +0.31(+0.68%) |
Nov 15, 2019 | 45.40 | 45.43 | 45.17 | 45.42 | 10,415,780 | +0.03(+0.08%) |
Nov 14, 2019 | 45.30 | 45.42 | 45.15 | 45.39 | 10,042,197 | +0.19(+0.42%) |
Nov 13, 2019 | 45.00 | 45.23 | 44.81 | 45.20 | 14,538,407 | +0.60(+1.35%) |
Nov 12, 2019 | 44.77 | 44.77 | 44.48 | 44.59 | 14,676,458 | -0.11(-0.25%) |
Nov 11, 2019 | 45.13 | 45.16 | 44.65 | 44.71 | 9,506,478 | -0.32(-0.71%) |
Nov 08, 2019 | 45.24 | 45.36 | 44.92 | 45.03 | 8,281,487 | -0.07(-0.15%) |
Nov 07, 2019 | 45.60 | 45.71 | 44.81 | 45.09 | 13,596,487 | -0.44(-0.97%) |
Nov 06, 2019 | 45.30 | 45.53 | 45.20 | 45.53 | 15,408,721 | +0.33(+0.72%) |
Nov 05, 2019 | 45.61 | 45.61 | 44.95 | 45.21 | 22,360,610 | -0.63(-1.37%) |
Nov 04, 2019 | 46.53 | 46.57 | 45.68 | 45.84 | 20,278,328 | -0.65(-1.39%) |
Nov 01, 2019 | 47.11 | 47.21 | 46.44 | 46.48 | 11,467,505 | -0.46(-0.97%) |
Oct 31, 2019 | 46.53 | 46.97 | 46.44 | 46.94 | 16,212,973 | +0.42(+0.91%) |
Oct 30, 2019 | 46.16 | 46.61 | 45.84 | 46.52 | 9,996,454 | +0.46(+0.99%) |
Oct 29, 2019 | 46.04 | 46.28 | 45.93 | 46.06 | 9,276,167 | -0.14(-0.30%) |
Oct 28, 2019 | 46.34 | 46.53 | 46.03 | 46.20 | 10,280,742 | -0.16(-0.33%) |
Oct 25, 2019 | 47.04 | 47.05 | 46.28 | 46.35 | 11,343,315 | -0.74(-1.57%) |
Oct 24, 2019 | 47.06 | 47.28 | 46.99 | 47.10 | 12,835,714 | -0.03(-0.05%) |
Oct 23, 2019 | 46.62 | 47.14 | 46.58 | 47.12 | 10,027,949 | +0.68(+1.47%) |
Oct 22, 2019 | 46.77 | 46.93 | 46.34 | 46.44 | 11,153,591 | -0.33(-0.70%) |
Oct 21, 2019 | 46.96 | 47.05 | 46.29 | 46.77 | 14,933,649 | -0.47(-1.00%) |
Oct 18, 2019 | 47.55 | 47.77 | 46.96 | 47.24 | 21,014,192 | +0.85(+1.84%) |
Oct 17, 2019 | 46.30 | 46.67 | 46.21 | 46.39 | 15,440,811 | +0.26(+0.56%) |
Oct 16, 2019 | 46.10 | 46.20 | 45.82 | 46.13 | 12,379,262 | -0.02(-0.04%) |
Oct 15, 2019 | 46.08 | 46.29 | 45.94 | 46.15 | 11,103,317 | +0.18(+0.39%) |
Oct 14, 2019 | 46.13 | 46.29 | 45.90 | 45.97 | 8,538,177 | +0.00(+0.00%) |
Oct 11, 2019 | 46.27 | 46.31 | 45.88 | 45.97 | 10,938,975 | -0.31(-0.67%) |
Oct 10, 2019 | 46.18 | 46.47 | 46.02 | 46.28 | 10,499,031 | -0.15(-0.32%) |
Oct 09, 2019 | 46.62 | 46.62 | 46.16 | 46.42 | 8,311,750 | +0.22(+0.47%) |
Oct 08, 2019 | 46.47 | 46.63 | 46.09 | 46.21 | 15,721,644 | -0.25(-0.54%) |
Oct 07, 2019 | 46.85 | 46.88 | 46.37 | 46.46 | 7,077,334 | -0.58(-1.23%) |
Oct 04, 2019 | 46.57 | 47.03 | 46.47 | 47.03 | 11,510,524 | +0.60(+1.30%) |
Oct 03, 2019 | 46.14 | 46.55 | 45.55 | 46.43 | 16,473,280 | +0.66(+1.43%) |
Oct 02, 2019 | 46.75 | 46.95 | 45.62 | 45.78 | 17,836,980 | -1.35(-2.87%) |
Oct 01, 2019 | 47.03 | 47.24 | 46.58 | 47.13 | 16,988,584 | +0.18(+0.39%) |
Sep 30, 2019 | 46.86 | 47.16 | 46.70 | 46.95 | 11,390,192 | +0.11(+0.24%) |
Sep 27, 2019 | 47.05 | 47.12 | 46.57 | 46.84 | 9,208,211 | -0.07(-0.15%) |
Sep 26, 2019 | 46.97 | 47.07 | 46.68 | 46.91 | 13,048,180 | +0.19(+0.41%) |
Sep 25, 2019 | 46.95 | 46.98 | 46.57 | 46.72 | 11,931,369 | -0.11(-0.24%) |
Sep 24, 2019 | 46.78 | 47.10 | 46.60 | 46.83 | 11,985,790 | +0.14(+0.30%) |
Sep 23, 2019 | 46.49 | 46.88 | 46.47 | 46.69 | 7,928,579 | +0.20(+0.43%) |
Sep 20, 2019 | 47.16 | 47.16 | 46.48 | 46.49 | 22,436,860 | -0.53(-1.12%) |
Sep 19, 2019 | 46.77 | 47.09 | 46.68 | 47.02 | 9,378,962 | +0.25(+0.53%) |
Sep 18, 2019 | 46.74 | 46.81 | 46.41 | 46.77 | 11,348,093 | -0.01(-0.02%) |
Sep 17, 2019 | 46.66 | 47.17 | 46.53 | 46.78 | 13,222,431 | +0.24(+0.52%) |
Sep 16, 2019 | 46.66 | 46.86 | 46.25 | 46.53 | 12,954,616 | -0.26(-0.55%) |
Sep 13, 2019 | 46.98 | 47.25 | 46.63 | 46.79 | 13,318,864 | -0.39(-0.82%) |
Sep 12, 2019 | 47.17 | 47.35 | 47.07 | 47.18 | 14,432,688 | +0.29(+0.62%) |
Sep 11, 2019 | 46.48 | 46.92 | 46.21 | 46.89 | 11,376,554 | +0.32(+0.68%) |
Sep 10, 2019 | 46.43 | 46.61 | 46.10 | 46.57 | 14,061,396 | -0.10(-0.22%) |
Sep 09, 2019 | 47.11 | 47.16 | 46.54 | 46.68 | 12,631,604 | -0.61(-1.29%) |
Sep 06, 2019 | 47.46 | 47.46 | 46.88 | 47.28 | 10,621,586 | +0.09(+0.20%) |
Sep 05, 2019 | 47.73 | 47.75 | 47.11 | 47.19 | 15,975,470 | -0.56(-1.17%) |
Sep 04, 2019 | 47.39 | 47.88 | 47.34 | 47.75 | 12,537,532 | +0.40(+0.85%) |
Sep 03, 2019 | 47.07 | 47.37 | 46.98 | 47.34 | 15,174,588 | +0.22(+0.47%) |
Aug 30, 2019 | 47.22 | 47.28 | 46.92 | 47.12 | 10,216,509 | -0.01(-0.02%) |
Aug 29, 2019 | 47.31 | 47.38 | 46.74 | 47.13 | 10,819,405 | -0.05(-0.11%) |
Aug 28, 2019 | 46.80 | 47.22 | 46.59 | 47.18 | 11,741,528 | +0.33(+0.71%) |
Aug 27, 2019 | 46.83 | 47.04 | 46.58 | 46.85 | 15,812,622 | +0.15(+0.33%) |
Aug 26, 2019 | 46.23 | 46.69 | 46.00 | 46.69 | 10,777,893 | +0.68(+1.49%) |
Aug 23, 2019 | 46.59 | 46.84 | 45.71 | 46.01 | 16,540,169 | -0.64(-1.38%) |
Aug 22, 2019 | 46.33 | 46.78 | 46.32 | 46.65 | 8,722,861 | +0.33(+0.72%) |
Aug 21, 2019 | 46.45 | 46.58 | 46.10 | 46.32 | 12,716,031 | +0.19(+0.41%) |
Aug 20, 2019 | 46.76 | 46.81 | 46.09 | 46.13 | 9,551,007 | -0.69(-1.48%) |
Aug 19, 2019 | 46.61 | 46.90 | 46.50 | 46.82 | 12,774,304 | +0.24(+0.51%) |
Aug 16, 2019 | 46.21 | 46.65 | 46.19 | 46.58 | 16,689,678 | +0.46(+1.00%) |
Aug 15, 2019 | 45.74 | 46.23 | 45.57 | 46.12 | 14,475,694 | +0.75(+1.66%) |
Aug 14, 2019 | 45.67 | 46.21 | 45.35 | 45.37 | 19,960,054 | -0.44(-0.95%) |
Aug 13, 2019 | 45.29 | 45.90 | 45.26 | 45.80 | 10,112,426 | +0.27(+0.60%) |
Aug 12, 2019 | 45.61 | 45.75 | 45.37 | 45.53 | 5,423,089 | -0.21(-0.45%) |
Aug 09, 2019 | 46.05 | 46.15 | 45.44 | 45.73 | 10,816,999 | -0.23(-0.50%) |
Aug 08, 2019 | 45.55 | 46.04 | 45.25 | 45.97 | 12,613,774 | +0.44(+0.96%) |
Aug 07, 2019 | 44.75 | 45.71 | 44.32 | 45.53 | 20,951,190 | +0.78(+1.74%) |
Aug 06, 2019 | 44.41 | 45.17 | 44.19 | 44.75 | 23,247,400 | +1.06(+2.43%) |
Aug 05, 2019 | 44.85 | 45.08 | 44.01 | 43.69 | 23,344,530 | -1.11(-2.48%) |
Aug 02, 2019 | 44.44 | 45.14 | 44.44 | 44.80 | 15,304,031 | +0.26(+0.58%) |