Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.81 | 40.20 | 38.92 | 39.08 | 28,714,204 | -0.66(-1.67%) |
Mar 30, 2020 | 38.02 | 40.24 | 38.02 | 39.75 | 26,527,006 | +1.93(+5.12%) |
Mar 27, 2020 | 38.56 | 38.89 | 37.45 | 37.81 | 26,377,300 | -1.31(-3.34%) |
Mar 26, 2020 | 37.84 | 39.98 | 37.49 | 39.12 | 42,824,208 | +2.37(+6.44%) |
Mar 25, 2020 | 35.89 | 38.38 | 35.25 | 36.75 | 48,123,192 | +1.91(+5.48%) |
Mar 24, 2020 | 36.41 | 36.57 | 34.30 | 34.84 | 55,570,348 | +0.97(+2.87%) |
Mar 23, 2020 | 34.23 | 34.35 | 32.04 | 33.87 | 50,915,356 | +0.04(+0.13%) |
Mar 20, 2020 | 37.05 | 37.16 | 33.13 | 33.83 | 58,322,300 | -3.12(-8.44%) |
Mar 19, 2020 | 39.18 | 39.45 | 36.25 | 36.95 | 47,499,036 | -2.67(-6.73%) |
Mar 18, 2020 | 39.52 | 39.88 | 36.73 | 39.61 | 40,085,772 | -2.06(-4.94%) |
Mar 17, 2020 | 40.52 | 41.95 | 40.07 | 41.67 | 36,348,532 | +5.03(+13.71%) |
Mar 16, 2020 | 37.31 | 42.29 | 36.36 | 36.65 | 32,470,268 | -6.17(-14.40%) |
Mar 13, 2020 | 43.73 | 43.77 | 41.16 | 42.81 | 38,151,016 | +1.52(+3.68%) |
Mar 12, 2020 | 42.50 | 43.72 | 40.88 | 41.29 | 36,445,700 | -4.42(-9.67%) |
Mar 11, 2020 | 45.84 | 46.10 | 44.78 | 45.71 | 25,878,358 | -1.27(-2.70%) |
Mar 10, 2020 | 46.60 | 47.10 | 44.80 | 46.98 | 31,357,732 | +1.58(+3.47%) |
Mar 09, 2020 | 45.57 | 46.91 | 45.07 | 45.41 | 31,856,132 | -2.98(-6.15%) |
Mar 06, 2020 | 48.10 | 48.95 | 47.26 | 48.38 | 25,530,486 | -1.30(-2.61%) |
Mar 05, 2020 | 50.61 | 50.93 | 49.20 | 49.68 | 20,496,926 | -1.91(-3.70%) |
Mar 04, 2020 | 49.39 | 51.66 | 49.39 | 51.59 | 23,440,148 | +2.50(+5.10%) |
Mar 03, 2020 | 49.70 | 50.34 | 48.72 | 49.08 | 30,946,032 | +0.12(+0.25%) |
Mar 02, 2020 | 47.22 | 49.00 | 47.02 | 48.96 | 29,347,356 | +2.13(+4.54%) |
Feb 28, 2020 | 47.13 | 47.18 | 45.16 | 46.83 | 46,702,704 | -1.26(-2.62%) |
Feb 27, 2020 | 50.04 | 50.69 | 48.05 | 48.10 | 27,125,330 | -2.34(-4.64%) |
Feb 26, 2020 | 50.77 | 51.20 | 50.32 | 50.43 | 18,088,432 | -0.19(-0.38%) |
Feb 25, 2020 | 51.40 | 51.83 | 50.45 | 50.63 | 18,175,686 | -0.73(-1.42%) |
Feb 24, 2020 | 51.76 | 52.36 | 51.28 | 51.35 | 16,458,350 | -1.30(-2.46%) |
Feb 21, 2020 | 52.11 | 52.65 | 52.04 | 52.65 | 12,383,038 | +0.36(+0.69%) |
Feb 20, 2020 | 52.25 | 52.41 | 51.76 | 52.29 | 8,676,800 | -0.04(-0.08%) |
Feb 19, 2020 | 52.11 | 52.53 | 52.07 | 52.33 | 7,156,064 | +0.21(+0.40%) |
Feb 18, 2020 | 52.37 | 52.47 | 52.05 | 52.12 | 11,507,470 | -0.37(-0.70%) |
Feb 14, 2020 | 52.21 | 52.60 | 52.20 | 52.49 | 11,381,984 | +0.30(+0.57%) |
Feb 13, 2020 | 51.99 | 52.39 | 51.84 | 52.19 | 9,333,923 | +0.18(+0.34%) |
Feb 12, 2020 | 52.08 | 52.32 | 51.93 | 52.02 | 10,482,902 | -0.16(-0.30%) |
Feb 11, 2020 | 52.29 | 52.36 | 51.94 | 52.18 | 8,487,170 | -0.14(-0.27%) |
Feb 10, 2020 | 51.94 | 52.39 | 51.90 | 52.32 | 9,119,584 | +0.49(+0.95%) |
Feb 07, 2020 | 51.55 | 51.93 | 51.53 | 51.83 | 10,002,322 | +0.18(+0.34%) |
Feb 06, 2020 | 51.64 | 51.96 | 51.52 | 51.65 | 10,675,271 | +0.12(+0.24%) |
Feb 05, 2020 | 51.57 | 51.73 | 51.25 | 51.53 | 13,036,989 | +0.01(+0.02%) |
Feb 04, 2020 | 51.44 | 52.05 | 51.33 | 51.52 | 17,607,804 | +0.23(+0.44%) |
Feb 03, 2020 | 51.44 | 51.63 | 51.24 | 51.29 | 14,086,209 | +0.16(+0.31%) |
Jan 31, 2020 | 51.63 | 51.72 | 50.91 | 51.13 | 20,198,344 | -0.40(-0.78%) |
Jan 30, 2020 | 50.72 | 51.64 | 50.57 | 51.54 | 23,096,206 | +1.62(+3.25%) |
Jan 29, 2020 | 49.91 | 50.14 | 49.61 | 49.92 | 15,032,701 | +0.00(+0.00%) |
Jan 28, 2020 | 50.30 | 50.56 | 49.88 | 49.92 | 17,405,864 | -0.41(-0.82%) |
Jan 27, 2020 | 50.09 | 50.65 | 50.02 | 50.33 | 16,400,520 | -0.18(-0.35%) |
Jan 24, 2020 | 50.65 | 50.67 | 50.31 | 50.50 | 9,815,587 | -0.13(-0.26%) |
Jan 23, 2020 | 50.24 | 50.65 | 50.12 | 50.63 | 14,685,566 | +0.19(+0.38%) |
Jan 22, 2020 | 50.13 | 50.47 | 50.07 | 50.44 | 14,698,404 | +0.39(+0.77%) |
Jan 21, 2020 | 49.78 | 50.12 | 49.53 | 50.06 | 13,668,563 | +0.20(+0.40%) |
Jan 17, 2020 | 49.79 | 50.04 | 49.73 | 49.86 | 16,291,205 | +0.10(+0.21%) |
Jan 16, 2020 | 49.78 | 49.86 | 49.56 | 49.75 | 11,688,296 | +0.11(+0.21%) |
Jan 15, 2020 | 49.03 | 49.89 | 49.03 | 49.65 | 20,254,794 | +0.61(+1.25%) |
Jan 14, 2020 | 49.24 | 49.29 | 48.88 | 49.03 | 18,668,242 | -0.11(-0.23%) |
Jan 13, 2020 | 48.62 | 49.23 | 48.52 | 49.15 | 16,335,371 | +0.53(+1.08%) |
Jan 10, 2020 | 48.58 | 48.97 | 48.55 | 48.62 | 14,894,297 | +0.17(+0.34%) |
Jan 09, 2020 | 48.16 | 48.51 | 48.02 | 48.45 | 17,586,138 | +0.87(+1.82%) |
Jan 08, 2020 | 47.52 | 47.84 | 47.41 | 47.59 | 12,193,102 | +0.09(+0.18%) |
Jan 07, 2020 | 47.68 | 47.81 | 47.41 | 47.50 | 11,678,743 | -0.37(-0.77%) |
Jan 06, 2020 | 47.85 | 48.07 | 47.74 | 47.87 | 16,787,006 | -0.02(-0.04%) |
Jan 03, 2020 | 47.56 | 48.15 | 47.36 | 47.89 | 12,967,910 | -0.26(-0.55%) |
Jan 02, 2020 | 48.44 | 48.53 | 47.95 | 48.15 | 13,554,096 | -0.32(-0.65%) |
Dec 31, 2019 | 48.33 | 48.49 | 48.14 | 48.46 | 9,117,191 | +0.07(+0.14%) |
Dec 30, 2019 | 48.31 | 48.49 | 48.21 | 48.39 | 7,345,654 | -0.07(-0.14%) |
Dec 27, 2019 | 48.17 | 48.55 | 48.16 | 48.46 | 7,875,495 | +0.29(+0.60%) |
Dec 26, 2019 | 48.09 | 48.17 | 47.97 | 48.17 | 7,113,641 | +0.27(+0.57%) |
Dec 24, 2019 | 47.98 | 48.16 | 47.84 | 47.90 | 3,836,557 | -0.18(-0.36%) |
Dec 23, 2019 | 48.16 | 48.37 | 48.02 | 48.08 | 10,622,440 | -0.05(-0.11%) |
Dec 20, 2019 | 48.10 | 48.33 | 47.69 | 48.13 | 27,220,002 | +0.57(+1.20%) |
Dec 19, 2019 | 47.32 | 47.58 | 47.21 | 47.56 | 15,288,114 | +0.36(+0.76%) |
Dec 18, 2019 | 47.75 | 47.94 | 47.18 | 47.20 | 17,282,418 | -0.45(-0.94%) |
Dec 17, 2019 | 47.63 | 47.79 | 47.54 | 47.65 | 10,541,589 | +0.00(+0.00%) |
Dec 16, 2019 | 47.89 | 48.01 | 47.61 | 47.65 | 10,893,498 | +0.00(+0.00%) |
Dec 13, 2019 | 47.23 | 47.76 | 47.14 | 47.65 | 14,930,045 | +0.25(+0.52%) |
Dec 12, 2019 | 47.29 | 47.68 | 47.23 | 47.40 | 12,829,618 | +0.17(+0.35%) |
Dec 11, 2019 | 47.23 | 47.41 | 46.98 | 47.24 | 10,140,908 | +0.16(+0.33%) |
Dec 10, 2019 | 47.32 | 47.34 | 47.04 | 47.08 | 10,271,927 | -0.26(-0.55%) |
Dec 09, 2019 | 47.54 | 47.73 | 47.30 | 47.34 | 15,860,662 | -0.31(-0.64%) |
Dec 06, 2019 | 47.55 | 47.72 | 47.43 | 47.65 | 8,958,438 | +0.20(+0.42%) |
Dec 05, 2019 | 47.47 | 47.54 | 47.13 | 47.45 | 16,067,174 | -0.09(-0.18%) |
Dec 04, 2019 | 47.11 | 47.55 | 47.04 | 47.54 | 15,560,016 | +0.43(+0.91%) |
Dec 03, 2019 | 47.03 | 47.14 | 46.76 | 47.11 | 18,090,656 | +0.04(+0.09%) |
Dec 02, 2019 | 46.69 | 47.06 | 46.27 | 47.06 | 15,045,901 | +0.31(+0.66%) |
Nov 29, 2019 | 47.02 | 47.04 | 46.60 | 46.76 | 8,248,620 | -0.13(-0.28%) |
Nov 27, 2019 | 46.87 | 47.02 | 46.58 | 46.89 | 11,041,958 | +0.07(+0.15%) |
Nov 26, 2019 | 46.33 | 46.88 | 46.25 | 46.82 | 15,226,153 | +0.56(+1.22%) |
Nov 25, 2019 | 46.30 | 46.40 | 45.86 | 46.25 | 12,615,020 | +0.17(+0.36%) |
Nov 22, 2019 | 46.03 | 46.22 | 45.84 | 46.09 | 10,486,086 | +0.06(+0.13%) |
Nov 21, 2019 | 46.16 | 46.36 | 45.87 | 46.03 | 9,039,487 | -0.23(-0.49%) |
Nov 20, 2019 | 46.15 | 46.41 | 46.07 | 46.25 | 13,773,460 | +0.12(+0.26%) |
Nov 19, 2019 | 46.19 | 46.33 | 45.95 | 46.13 | 14,589,516 | +0.04(+0.09%) |
Nov 18, 2019 | 45.78 | 46.44 | 45.77 | 46.09 | 15,858,083 | +0.31(+0.68%) |
Nov 15, 2019 | 45.75 | 45.78 | 45.52 | 45.77 | 10,335,583 | +0.03(+0.08%) |
Nov 14, 2019 | 45.65 | 45.77 | 45.50 | 45.74 | 9,964,876 | +0.19(+0.42%) |
Nov 13, 2019 | 45.35 | 45.58 | 45.16 | 45.55 | 14,426,467 | +0.61(+1.35%) |
Nov 12, 2019 | 45.11 | 45.11 | 44.83 | 44.94 | 14,563,454 | -0.11(-0.25%) |
Nov 11, 2019 | 45.48 | 45.51 | 45.00 | 45.05 | 9,433,282 | -0.32(-0.71%) |
Nov 08, 2019 | 45.59 | 45.71 | 45.27 | 45.37 | 8,217,723 | -0.07(-0.15%) |
Nov 07, 2019 | 45.96 | 46.06 | 45.16 | 45.44 | 13,491,799 | -0.44(-0.97%) |
Nov 06, 2019 | 45.65 | 45.89 | 45.55 | 45.89 | 15,290,080 | +0.33(+0.73%) |
Nov 05, 2019 | 45.97 | 45.97 | 45.30 | 45.56 | 22,188,442 | -0.63(-1.37%) |
Nov 04, 2019 | 46.90 | 46.93 | 46.04 | 46.19 | 20,122,192 | -0.65(-1.39%) |
Nov 01, 2019 | 47.48 | 47.57 | 46.80 | 46.84 | 11,379,209 | -0.46(-0.97%) |
Oct 31, 2019 | 46.90 | 47.34 | 46.80 | 47.30 | 16,088,140 | +0.43(+0.91%) |
Oct 30, 2019 | 46.51 | 46.97 | 46.20 | 46.88 | 9,919,485 | +0.46(+0.99%) |
Oct 29, 2019 | 46.40 | 46.64 | 46.29 | 46.42 | 9,204,744 | -0.14(-0.30%) |
Oct 28, 2019 | 46.70 | 46.89 | 46.38 | 46.56 | 10,201,584 | -0.16(-0.33%) |
Oct 25, 2019 | 47.41 | 47.42 | 46.64 | 46.71 | 11,255,976 | -0.75(-1.57%) |
Oct 24, 2019 | 47.43 | 47.64 | 47.36 | 47.46 | 12,736,884 | -0.03(-0.05%) |
Oct 23, 2019 | 46.98 | 47.50 | 46.94 | 47.49 | 9,950,738 | +0.69(+1.47%) |
Oct 22, 2019 | 47.13 | 47.30 | 46.70 | 46.80 | 11,067,712 | -0.33(-0.70%) |
Oct 21, 2019 | 47.32 | 47.42 | 46.65 | 47.13 | 14,818,665 | -0.48(-1.00%) |
Oct 18, 2019 | 47.92 | 48.14 | 47.32 | 47.61 | 20,852,390 | +0.86(+1.84%) |
Oct 17, 2019 | 46.66 | 47.03 | 46.57 | 46.75 | 15,321,922 | +0.26(+0.56%) |
Oct 16, 2019 | 46.46 | 46.56 | 46.17 | 46.49 | 12,283,947 | -0.02(-0.04%) |
Oct 15, 2019 | 46.44 | 46.65 | 46.30 | 46.50 | 11,017,825 | +0.18(+0.39%) |
Oct 14, 2019 | 46.49 | 46.65 | 46.25 | 46.32 | 8,472,436 | +0.00(+0.00%) |
Oct 11, 2019 | 46.63 | 46.67 | 46.23 | 46.32 | 10,854,749 | -0.31(-0.67%) |
Oct 10, 2019 | 46.54 | 46.83 | 46.37 | 46.64 | 10,418,193 | -0.15(-0.32%) |
Oct 09, 2019 | 46.98 | 46.98 | 46.52 | 46.78 | 8,247,752 | +0.22(+0.47%) |
Oct 08, 2019 | 46.83 | 46.99 | 46.45 | 46.57 | 15,600,593 | -0.25(-0.54%) |
Oct 07, 2019 | 47.22 | 47.24 | 46.73 | 46.82 | 7,022,841 | -0.58(-1.23%) |
Oct 04, 2019 | 46.93 | 47.40 | 46.84 | 47.40 | 11,421,898 | +0.61(+1.30%) |
Oct 03, 2019 | 46.50 | 46.91 | 45.91 | 46.79 | 16,346,442 | +0.66(+1.43%) |
Oct 02, 2019 | 47.11 | 47.31 | 45.97 | 46.13 | 17,699,642 | -1.36(-2.87%) |
Oct 01, 2019 | 47.39 | 47.61 | 46.94 | 47.50 | 16,857,778 | +0.18(+0.39%) |
Sep 30, 2019 | 47.23 | 47.52 | 47.06 | 47.31 | 11,302,492 | +0.11(+0.24%) |
Sep 27, 2019 | 47.42 | 47.48 | 46.93 | 47.20 | 9,137,311 | -0.07(-0.15%) |
Sep 26, 2019 | 47.34 | 47.43 | 47.04 | 47.27 | 12,947,714 | +0.19(+0.41%) |
Sep 25, 2019 | 47.31 | 47.35 | 46.93 | 47.08 | 11,839,502 | -0.11(-0.24%) |
Sep 24, 2019 | 47.15 | 47.46 | 46.97 | 47.19 | 11,893,504 | +0.14(+0.30%) |
Sep 23, 2019 | 46.85 | 47.24 | 46.83 | 47.05 | 7,867,532 | +0.20(+0.43%) |
Sep 20, 2019 | 47.53 | 47.53 | 46.84 | 46.85 | 22,264,104 | -0.53(-1.12%) |
Sep 19, 2019 | 47.13 | 47.45 | 47.04 | 47.38 | 9,306,748 | +0.25(+0.53%) |
Sep 18, 2019 | 47.10 | 47.17 | 46.77 | 47.13 | 11,260,717 | -0.01(-0.02%) |
Sep 17, 2019 | 47.02 | 47.54 | 46.90 | 47.14 | 13,120,623 | +0.24(+0.52%) |
Sep 16, 2019 | 47.02 | 47.23 | 46.61 | 46.90 | 12,854,870 | -0.26(-0.55%) |
Sep 13, 2019 | 47.35 | 47.62 | 46.99 | 47.16 | 13,216,313 | -0.39(-0.82%) |
Sep 12, 2019 | 47.54 | 47.72 | 47.44 | 47.55 | 14,321,562 | +0.29(+0.62%) |
Sep 11, 2019 | 46.84 | 47.28 | 46.56 | 47.25 | 11,288,959 | +0.32(+0.68%) |
Sep 10, 2019 | 46.79 | 46.97 | 46.46 | 46.94 | 13,953,128 | -0.10(-0.22%) |
Sep 09, 2019 | 47.48 | 47.52 | 46.90 | 47.04 | 12,534,346 | -0.61(-1.29%) |
Sep 06, 2019 | 47.83 | 47.83 | 47.25 | 47.65 | 10,539,804 | +0.09(+0.20%) |
Sep 05, 2019 | 48.10 | 48.12 | 47.48 | 47.56 | 15,852,465 | -0.56(-1.17%) |
Sep 04, 2019 | 47.75 | 48.25 | 47.71 | 48.12 | 12,440,998 | +0.41(+0.85%) |
Sep 03, 2019 | 47.44 | 47.74 | 47.34 | 47.71 | 15,057,750 | +0.22(+0.47%) |
Aug 30, 2019 | 47.59 | 47.64 | 47.29 | 47.49 | 10,137,846 | -0.01(-0.02%) |
Aug 29, 2019 | 47.68 | 47.75 | 47.11 | 47.50 | 10,736,100 | -0.05(-0.11%) |
Aug 28, 2019 | 47.16 | 47.58 | 46.95 | 47.55 | 11,651,123 | +0.34(+0.71%) |
Aug 27, 2019 | 47.19 | 47.40 | 46.94 | 47.21 | 15,690,870 | +0.16(+0.33%) |
Aug 26, 2019 | 46.59 | 47.06 | 46.36 | 47.06 | 10,694,907 | +0.69(+1.49%) |
Aug 23, 2019 | 46.95 | 47.20 | 46.06 | 46.37 | 16,412,816 | -0.65(-1.38%) |
Aug 22, 2019 | 46.69 | 47.14 | 46.68 | 47.01 | 8,655,698 | +0.34(+0.72%) |
Aug 21, 2019 | 46.81 | 46.94 | 46.46 | 46.68 | 12,618,123 | +0.19(+0.41%) |
Aug 20, 2019 | 47.12 | 47.18 | 46.45 | 46.49 | 9,477,468 | -0.70(-1.48%) |
Aug 19, 2019 | 46.97 | 47.26 | 46.86 | 47.19 | 12,675,946 | +0.24(+0.51%) |
Aug 16, 2019 | 46.57 | 47.01 | 46.55 | 46.94 | 16,561,174 | +0.47(+1.00%) |
Aug 15, 2019 | 46.10 | 46.59 | 45.93 | 46.48 | 14,364,237 | +0.76(+1.66%) |
Aug 14, 2019 | 46.02 | 46.56 | 45.70 | 45.72 | 19,806,370 | -0.44(-0.95%) |
Aug 13, 2019 | 45.64 | 46.25 | 45.62 | 46.16 | 10,034,564 | +0.28(+0.60%) |
Aug 12, 2019 | 45.97 | 46.11 | 45.72 | 45.88 | 5,381,334 | -0.21(-0.45%) |
Aug 09, 2019 | 46.41 | 46.50 | 45.80 | 46.09 | 10,733,712 | -0.23(-0.50%) |
Aug 08, 2019 | 45.91 | 46.40 | 45.60 | 46.32 | 12,516,653 | +0.44(+0.96%) |
Aug 07, 2019 | 45.10 | 46.06 | 44.67 | 45.88 | 20,789,872 | +0.79(+1.74%) |
Aug 06, 2019 | 44.75 | 45.52 | 44.53 | 45.10 | 23,068,404 | +1.07(+2.43%) |
Aug 05, 2019 | 45.20 | 45.43 | 44.35 | 44.03 | 23,164,786 | -1.12(-2.48%) |
Aug 02, 2019 | 44.79 | 45.49 | 44.79 | 45.15 | 15,186,195 | +0.26(+0.58%) |
Aug 01, 2019 | 45.54 | 45.90 | 44.87 | 44.89 | 22,633,186 | -0.52(-1.14%) |
Jul 31, 2019 | 46.17 | 46.17 | 44.90 | 45.41 | 19,547,558 | -0.94(-2.03%) |
Jul 30, 2019 | 46.56 | 46.85 | 46.21 | 46.35 | 9,419,744 | -0.23(-0.50%) |
Jul 29, 2019 | 46.74 | 46.84 | 46.50 | 46.58 | 14,237,080 | -0.16(-0.33%) |
Jul 26, 2019 | 46.02 | 46.86 | 45.89 | 46.74 | 13,273,418 | +0.95(+2.07%) |
Jul 25, 2019 | 46.27 | 46.42 | 45.48 | 45.79 | 22,178,338 | -0.61(-1.32%) |
Jul 24, 2019 | 46.69 | 47.30 | 46.26 | 46.40 | 18,118,700 | -0.47(-1.01%) |
Jul 23, 2019 | 45.94 | 47.13 | 45.52 | 46.87 | 38,729,268 | +2.68(+6.07%) |
Jul 22, 2019 | 44.45 | 44.45 | 44.11 | 44.19 | 14,015,357 | -0.15(-0.33%) |
Jul 19, 2019 | 44.99 | 44.99 | 44.32 | 44.34 | 12,002,754 | -0.55(-1.23%) |
Jul 18, 2019 | 44.90 | 45.01 | 44.58 | 44.89 | 13,806,922 | -0.13(-0.29%) |
Jul 17, 2019 | 45.05 | 45.09 | 44.87 | 45.02 | 9,578,756 | +0.03(+0.08%) |
Jul 16, 2019 | 44.83 | 45.27 | 44.70 | 44.99 | 8,266,958 | +0.01(+0.02%) |
Jul 15, 2019 | 45.11 | 45.11 | 44.75 | 44.98 | 6,810,727 | +0.01(+0.02%) |
Jul 12, 2019 | 45.08 | 45.11 | 44.79 | 44.97 | 8,516,337 | +0.07(+0.15%) |
Jul 11, 2019 | 44.86 | 44.92 | 44.57 | 44.90 | 12,026,899 | +0.19(+0.42%) |
Jul 10, 2019 | 44.69 | 44.84 | 44.56 | 44.71 | 8,833,026 | +0.20(+0.45%) |
Jul 09, 2019 | 44.62 | 44.84 | 44.37 | 44.51 | 12,267,857 | -0.35(-0.79%) |
Jul 08, 2019 | 45.04 | 45.15 | 44.77 | 44.86 | 11,005,180 | -0.09(-0.21%) |
Jul 05, 2019 | 44.77 | 44.97 | 44.42 | 44.96 | 10,334,304 | +0.01(+0.02%) |
Jul 03, 2019 | 44.86 | 45.15 | 44.86 | 44.95 | 8,407,387 | +0.10(+0.23%) |
Jul 02, 2019 | 44.67 | 44.91 | 44.48 | 44.85 | 9,933,444 | +0.33(+0.74%) |
Jul 01, 2019 | 44.06 | 44.55 | 43.81 | 44.52 | 17,366,196 | +0.59(+1.34%) |
Jun 28, 2019 | 44.23 | 44.35 | 43.59 | 43.93 | 18,938,614 | -0.14(-0.31%) |
Jun 27, 2019 | 44.25 | 44.35 | 43.97 | 44.07 | 14,343,121 | -0.03(-0.08%) |
Jun 26, 2019 | 44.45 | 44.55 | 44.08 | 44.11 | 14,376,917 | -0.55(-1.24%) |
Jun 25, 2019 | 44.86 | 44.95 | 44.55 | 44.66 | 13,352,114 | -0.14(-0.31%) |
Jun 24, 2019 | 44.64 | 45.04 | 44.61 | 44.80 | 12,494,590 | +0.32(+0.72%) |
Jun 21, 2019 | 44.46 | 44.77 | 44.36 | 44.48 | 24,646,462 | -0.09(-0.21%) |
Jun 20, 2019 | 44.43 | 44.68 | 44.30 | 44.57 | 12,348,702 | +0.47(+1.06%) |
Jun 19, 2019 | 43.60 | 44.21 | 43.54 | 44.11 | 10,911,161 | +0.41(+0.95%) |
Jun 18, 2019 | 44.22 | 44.26 | 43.60 | 43.69 | 10,687,535 | -0.20(-0.45%) |
Jun 17, 2019 | 44.22 | 44.42 | 43.67 | 43.89 | 14,282,245 | -0.38(-0.86%) |
Jun 14, 2019 | 44.04 | 44.46 | 44.04 | 44.27 | 10,076,996 | +0.16(+0.35%) |
Jun 13, 2019 | 44.40 | 44.61 | 43.81 | 44.11 | 12,000,371 | -0.09(-0.21%) |
Jun 12, 2019 | 44.09 | 44.63 | 44.06 | 44.21 | 12,951,283 | +0.27(+0.60%) |
Jun 11, 2019 | 44.05 | 44.17 | 43.81 | 43.94 | 11,582,480 | -0.04(-0.10%) |
Jun 10, 2019 | 44.12 | 44.12 | 43.74 | 43.99 | 11,374,251 | -0.09(-0.21%) |
Jun 07, 2019 | 44.06 | 44.68 | 44.05 | 44.08 | 17,864,276 | +0.08(+0.18%) |
Jun 06, 2019 | 43.58 | 44.12 | 43.31 | 44.00 | 17,741,262 | +0.53(+1.22%) |
Jun 05, 2019 | 42.81 | 43.78 | 42.54 | 43.47 | 18,499,724 | +0.67(+1.56%) |
Jun 04, 2019 | 42.80 | 43.04 | 42.48 | 42.80 | 14,029,557 | +0.02(+0.04%) |
Jun 03, 2019 | 42.09 | 42.79 | 41.97 | 42.79 | 16,548,705 | +0.73(+1.73%) |
May 31, 2019 | 41.95 | 42.21 | 41.76 | 42.06 | 13,279,616 | -0.10(-0.24%) |
May 30, 2019 | 41.71 | 42.21 | 41.67 | 42.16 | 10,614,675 | +0.55(+1.32%) |
May 29, 2019 | 41.73 | 41.97 | 41.44 | 41.61 | 13,939,198 | -0.42(-1.00%) |
May 28, 2019 | 42.46 | 42.52 | 41.97 | 42.03 | 21,743,202 | -0.44(-1.03%) |
May 24, 2019 | 42.65 | 42.71 | 42.40 | 42.47 | 7,700,673 | -0.21(-0.48%) |
May 23, 2019 | 42.38 | 42.72 | 42.34 | 42.68 | 13,408,473 | +0.17(+0.40%) |
May 22, 2019 | 41.76 | 42.56 | 41.71 | 42.51 | 18,748,402 | +0.90(+2.16%) |
May 21, 2019 | 41.95 | 41.97 | 41.47 | 41.61 | 12,367,066 | -0.21(-0.51%) |
May 20, 2019 | 41.98 | 42.07 | 41.74 | 41.82 | 16,178,750 | -0.30(-0.71%) |
May 17, 2019 | 42.18 | 42.42 | 42.10 | 42.12 | 13,149,256 | -0.33(-0.77%) |
May 16, 2019 | 42.18 | 42.51 | 42.13 | 42.45 | 20,758,744 | +0.34(+0.81%) |
May 15, 2019 | 41.67 | 42.27 | 41.61 | 42.10 | 13,342,504 | +0.42(+1.01%) |
May 14, 2019 | 41.55 | 42.22 | 41.39 | 41.68 | 18,503,098 | +0.55(+1.33%) |
May 13, 2019 | 41.02 | 41.20 | 40.86 | 41.14 | 13,913,778 | -0.12(-0.29%) |
May 10, 2019 | 40.59 | 41.35 | 40.58 | 41.26 | 11,276,565 | +0.68(+1.67%) |
May 09, 2019 | 40.92 | 41.08 | 40.30 | 40.58 | 13,375,312 | -0.39(-0.94%) |
May 08, 2019 | 41.14 | 41.29 | 40.94 | 40.96 | 10,841,730 | -0.13(-0.31%) |
May 07, 2019 | 41.29 | 41.34 | 40.90 | 41.09 | 14,586,343 | -0.40(-0.97%) |
May 06, 2019 | 41.38 | 41.61 | 41.32 | 41.49 | 10,113,443 | -0.21(-0.51%) |
May 03, 2019 | 41.61 | 41.91 | 41.54 | 41.71 | 8,266,498 | +0.28(+0.68%) |
May 02, 2019 | 41.55 | 41.75 | 41.32 | 41.43 | 10,191,325 | -0.17(-0.41%) |
May 01, 2019 | 41.91 | 42.02 | 41.56 | 41.60 | 12,325,275 | -0.40(-0.96%) |
Apr 30, 2019 | 41.55 | 42.10 | 41.43 | 42.00 | 20,924,020 | +0.55(+1.32%) |
Apr 29, 2019 | 41.24 | 41.48 | 41.19 | 41.45 | 11,367,373 | +0.14(+0.33%) |
Apr 26, 2019 | 41.08 | 41.48 | 41.08 | 41.32 | 11,861,197 | +0.36(+0.88%) |
Apr 25, 2019 | 40.87 | 41.00 | 40.64 | 40.96 | 13,368,146 | -0.12(-0.29%) |
Apr 24, 2019 | 41.12 | 41.29 | 41.02 | 41.08 | 18,685,896 | -0.20(-0.48%) |
Apr 23, 2019 | 41.17 | 41.71 | 40.71 | 41.27 | 29,585,294 | +0.69(+1.71%) |
Apr 22, 2019 | 40.58 | 40.76 | 40.24 | 40.58 | 11,487,608 | -0.07(-0.17%) |
Apr 18, 2019 | 40.52 | 40.73 | 40.47 | 40.65 | 14,212,341 | +0.17(+0.42%) |
Apr 17, 2019 | 40.41 | 40.70 | 40.36 | 40.48 | 13,841,076 | +0.28(+0.70%) |
Apr 16, 2019 | 40.28 | 40.32 | 39.98 | 40.19 | 12,620,851 | -0.04(-0.11%) |
Apr 15, 2019 | 40.13 | 40.27 | 39.98 | 40.24 | 11,986,316 | +0.22(+0.56%) |
Apr 12, 2019 | 39.95 | 40.18 | 39.87 | 40.01 | 12,486,946 | +0.03(+0.06%) |
Apr 11, 2019 | 40.00 | 40.02 | 39.84 | 39.99 | 8,588,387 | +0.06(+0.15%) |
Apr 10, 2019 | 40.10 | 40.24 | 39.86 | 39.93 | 9,414,681 | -0.03(-0.06%) |
Apr 09, 2019 | 39.77 | 40.00 | 39.61 | 39.95 | 10,094,412 | +0.10(+0.26%) |
Apr 08, 2019 | 39.84 | 39.87 | 39.60 | 39.85 | 11,005,239 | +0.07(+0.17%) |
Apr 05, 2019 | 39.80 | 39.88 | 39.55 | 39.78 | 8,968,291 | -0.01(-0.02%) |
Apr 04, 2019 | 39.67 | 39.84 | 39.47 | 39.79 | 9,128,575 | +0.26(+0.65%) |
Apr 03, 2019 | 39.74 | 39.89 | 39.41 | 39.53 | 15,014,820 | -0.33(-0.84%) |
Apr 02, 2019 | 40.02 | 40.18 | 39.87 | 39.87 | 9,922,935 | -0.13(-0.32%) |