Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.72 | 34.08 | 32.65 | 33.13 | 20,536,564 | -4.88(-12.84%) |
Apr 29, 2020 | 37.19 | 38.07 | 37.10 | 38.01 | 5,712,751 | +2.01(+5.58%) |
Apr 28, 2020 | 36.04 | 36.38 | 35.43 | 36.00 | 6,130,655 | +0.18(+0.50%) |
Apr 27, 2020 | 34.64 | 36.01 | 34.30 | 35.82 | 5,312,964 | +0.79(+2.26%) |
Apr 24, 2020 | 35.60 | 35.73 | 34.45 | 35.03 | 5,907,500 | -0.13(-0.37%) |
Apr 23, 2020 | 35.12 | 36.12 | 34.92 | 35.16 | 6,965,050 | +0.30(+0.86%) |
Apr 22, 2020 | 34.77 | 35.07 | 34.31 | 34.86 | 9,121,550 | +1.93(+5.86%) |
Apr 21, 2020 | 32.45 | 33.21 | 31.96 | 32.93 | 10,282,716 | -0.55(-1.64%) |
Apr 20, 2020 | 34.01 | 34.71 | 33.13 | 33.48 | 10,339,523 | -2.00(-5.64%) |
Apr 17, 2020 | 34.13 | 35.49 | 34.06 | 35.48 | 8,339,000 | +2.88(+8.83%) |
Apr 16, 2020 | 33.36 | 33.40 | 32.46 | 32.60 | 9,718,976 | -1.76(-5.12%) |
Apr 15, 2020 | 34.89 | 34.91 | 33.64 | 34.36 | 11,039,666 | -2.65(-7.16%) |
Apr 14, 2020 | 37.35 | 37.67 | 36.54 | 37.01 | 7,801,828 | -0.36(-0.96%) |
Apr 13, 2020 | 38.87 | 39.04 | 37.01 | 37.37 | 4,907,671 | -0.54(-1.42%) |
Apr 09, 2020 | 38.54 | 39.23 | 36.87 | 37.91 | 8,286,500 | -0.16(-0.42%) |
Apr 08, 2020 | 37.46 | 38.09 | 36.96 | 38.07 | 5,419,483 | +0.81(+2.17%) |
Apr 07, 2020 | 38.27 | 38.85 | 37.08 | 37.26 | 8,946,386 | -0.07(-0.19%) |
Apr 06, 2020 | 36.71 | 37.45 | 36.14 | 37.33 | 7,266,260 | +1.09(+3.01%) |
Apr 03, 2020 | 37.52 | 37.86 | 35.56 | 36.24 | 9,524,300 | -2.72(-6.98%) |
Apr 02, 2020 | 38.63 | 40.35 | 37.33 | 38.96 | 14,720,528 | +3.65(+10.34%) |
Apr 01, 2020 | 36.58 | 36.87 | 34.80 | 35.31 | 11,609,482 | +0.42(+1.20%) |
Mar 31, 2020 | 35.15 | 35.84 | 34.08 | 34.89 | 11,043,816 | +1.45(+4.34%) |
Mar 30, 2020 | 32.90 | 33.67 | 32.12 | 33.44 | 11,143,654 | +1.80(+5.69%) |
Mar 27, 2020 | 32.69 | 32.72 | 31.56 | 31.64 | 9,049,500 | -3.29(-9.42%) |
Mar 26, 2020 | 33.67 | 35.05 | 33.63 | 34.93 | 15,114,311 | +0.59(+1.72%) |
Mar 25, 2020 | 33.68 | 35.75 | 32.33 | 34.34 | 14,735,597 | +2.23(+6.94%) |
Mar 24, 2020 | 30.52 | 32.79 | 30.01 | 32.11 | 19,495,932 | +5.28(+19.68%) |
Mar 23, 2020 | 26.64 | 27.23 | 25.91 | 26.83 | 21,497,442 | +1.75(+6.98%) |
Mar 20, 2020 | 25.65 | 26.44 | 24.45 | 25.08 | 15,077,200 | +1.04(+4.33%) |
Mar 19, 2020 | 23.17 | 25.16 | 22.30 | 24.04 | 14,637,300 | +2.42(+11.19%) |
Mar 18, 2020 | 23.82 | 24.12 | 21.25 | 21.62 | 14,234,420 | -4.04(-15.74%) |
Mar 17, 2020 | 26.09 | 26.64 | 25.32 | 25.66 | 12,367,387 | +0.34(+1.34%) |
Mar 16, 2020 | 26.48 | 26.95 | 25.32 | 25.32 | 11,054,219 | -4.76(-15.82%) |
Mar 13, 2020 | 31.66 | 31.68 | 27.66 | 30.08 | 17,684,600 | +0.75(+2.56%) |
Mar 12, 2020 | 31.84 | 31.87 | 28.60 | 29.33 | 14,506,637 | -5.16(-14.96%) |
Mar 11, 2020 | 35.38 | 35.76 | 34.10 | 34.49 | 11,959,016 | -2.47(-6.68%) |
Mar 10, 2020 | 37.78 | 37.88 | 35.00 | 36.96 | 13,552,421 | +2.28(+6.57%) |
Mar 09, 2020 | 36.25 | 36.83 | 34.40 | 34.68 | 19,547,684 | -7.19(-17.17%) |
Mar 06, 2020 | 42.70 | 42.95 | 41.66 | 41.87 | 10,366,500 | -1.86(-4.25%) |
Mar 05, 2020 | 44.27 | 44.42 | 43.47 | 43.73 | 7,743,384 | -1.41(-3.12%) |
Mar 04, 2020 | 45.21 | 45.35 | 44.64 | 45.14 | 5,387,027 | +1.18(+2.68%) |
Mar 03, 2020 | 45.58 | 46.02 | 43.74 | 43.96 | 10,109,098 | -0.87(-1.94%) |
Mar 02, 2020 | 44.06 | 44.92 | 43.47 | 44.83 | 10,208,580 | +0.80(+1.82%) |
Feb 28, 2020 | 42.91 | 44.03 | 42.11 | 44.03 | 12,390,300 | +0.09(+0.20%) |
Feb 27, 2020 | 44.83 | 45.32 | 43.94 | 43.94 | 10,472,410 | -1.81(-3.96%) |
Feb 26, 2020 | 46.14 | 46.58 | 45.74 | 45.75 | 5,935,778 | -0.15(-0.33%) |
Feb 25, 2020 | 47.06 | 47.28 | 45.68 | 45.90 | 6,949,597 | -1.38(-2.92%) |
Feb 24, 2020 | 46.89 | 47.63 | 46.89 | 47.28 | 8,706,971 | -1.89(-3.84%) |
Feb 21, 2020 | 49.06 | 49.31 | 48.76 | 49.17 | 5,516,400 | -0.45(-0.91%) |
Feb 20, 2020 | 50.07 | 50.20 | 49.52 | 49.62 | 6,078,100 | -0.60(-1.19%) |
Feb 19, 2020 | 50.26 | 50.42 | 50.15 | 50.22 | 4,628,143 | +0.01(+0.02%) |
Feb 18, 2020 | 50.02 | 50.31 | 49.95 | 50.21 | 3,781,782 | -0.28(-0.55%) |
Feb 14, 2020 | 50.92 | 50.99 | 50.23 | 50.49 | 4,830,400 | -0.50(-0.98%) |
Feb 13, 2020 | 51.16 | 51.36 | 50.78 | 50.99 | 5,050,238 | -1.66(-3.15%) |
Feb 12, 2020 | 52.58 | 52.80 | 52.30 | 52.65 | 4,398,227 | +0.66(+1.27%) |
Feb 11, 2020 | 51.83 | 52.03 | 51.63 | 51.99 | 4,447,288 | +0.60(+1.17%) |
Feb 10, 2020 | 51.32 | 51.46 | 51.17 | 51.39 | 4,003,426 | -0.40(-0.77%) |
Feb 07, 2020 | 51.73 | 52.02 | 51.63 | 51.79 | 3,842,200 | -0.35(-0.67%) |
Feb 06, 2020 | 52.59 | 52.65 | 52.02 | 52.14 | 4,212,499 | -0.81(-1.53%) |
Feb 05, 2020 | 52.98 | 53.09 | 52.73 | 52.95 | 5,308,344 | +1.30(+2.52%) |
Feb 04, 2020 | 51.98 | 52.21 | 51.58 | 51.65 | 5,737,256 | +0.41(+0.80%) |
Feb 03, 2020 | 51.38 | 51.68 | 51.04 | 51.24 | 9,734,134 | -0.91(-1.74%) |
Jan 31, 2020 | 52.84 | 52.92 | 51.83 | 52.15 | 8,655,200 | -1.69(-3.14%) |
Jan 30, 2020 | 53.95 | 54.01 | 52.93 | 53.84 | 13,942,478 | -1.89(-3.39%) |
Jan 29, 2020 | 55.69 | 55.81 | 55.45 | 55.73 | 4,031,952 | -0.19(-0.34%) |
Jan 28, 2020 | 55.80 | 56.06 | 55.74 | 55.92 | 3,307,712 | -0.17(-0.30%) |
Jan 27, 2020 | 56.15 | 56.38 | 55.89 | 56.09 | 3,308,707 | -1.08(-1.89%) |
Jan 24, 2020 | 57.34 | 57.38 | 56.88 | 57.17 | 3,016,800 | -0.23(-0.40%) |
Jan 23, 2020 | 57.08 | 57.42 | 56.78 | 57.40 | 2,772,925 | -0.04(-0.07%) |
Jan 22, 2020 | 57.78 | 57.78 | 57.35 | 57.44 | 3,300,698 | -0.02(-0.03%) |
Jan 21, 2020 | 57.88 | 57.91 | 57.46 | 57.46 | 2,942,622 | -1.08(-1.84%) |
Jan 17, 2020 | 58.81 | 58.81 | 58.45 | 58.54 | 2,478,700 | -0.23(-0.39%) |
Jan 16, 2020 | 59.18 | 59.24 | 58.67 | 58.77 | 2,735,435 | -0.05(-0.09%) |
Jan 15, 2020 | 58.80 | 58.97 | 58.59 | 58.82 | 3,500,059 | -0.10(-0.17%) |
Jan 14, 2020 | 58.80 | 58.95 | 58.60 | 58.92 | 2,259,558 | -0.04(-0.07%) |
Jan 13, 2020 | 58.80 | 59.10 | 58.58 | 58.96 | 2,981,132 | -0.05(-0.08%) |
Jan 10, 2020 | 59.33 | 59.34 | 58.99 | 59.01 | 2,622,500 | -0.67(-1.12%) |
Jan 09, 2020 | 59.45 | 59.75 | 59.01 | 59.68 | 2,834,264 | -0.01(-0.02%) |
Jan 08, 2020 | 59.81 | 59.93 | 59.40 | 59.69 | 2,965,820 | -0.71(-1.18%) |
Jan 07, 2020 | 60.35 | 60.43 | 59.83 | 60.40 | 2,683,557 | -0.56(-0.92%) |
Jan 06, 2020 | 60.96 | 61.17 | 60.69 | 60.96 | 3,250,134 | +0.75(+1.25%) |
Jan 03, 2020 | 59.88 | 60.35 | 59.88 | 60.21 | 3,713,500 | +0.47(+0.79%) |
Jan 02, 2020 | 59.46 | 59.77 | 59.24 | 59.74 | 3,084,656 | +0.76(+1.29%) |
Dec 31, 2019 | 58.74 | 58.98 | 58.56 | 58.98 | 1,866,300 | +0.30(+0.51%) |
Dec 30, 2019 | 59.12 | 59.18 | 58.65 | 58.68 | 2,425,949 | -0.41(-0.69%) |
Dec 27, 2019 | 59.50 | 59.52 | 59.03 | 59.09 | 2,486,700 | +0.22(+0.37%) |
Dec 26, 2019 | 58.85 | 59.07 | 58.84 | 58.87 | 1,228,994 | +0.17(+0.29%) |
Dec 24, 2019 | 58.61 | 58.87 | 58.61 | 58.70 | 1,128,000 | -0.10(-0.17%) |
Dec 23, 2019 | 58.13 | 58.80 | 58.10 | 58.80 | 2,031,264 | +0.62(+1.07%) |
Dec 20, 2019 | 58.50 | 58.55 | 58.02 | 58.18 | 4,836,000 | -0.72(-1.22%) |
Dec 19, 2019 | 59.05 | 59.12 | 58.75 | 58.90 | 3,162,698 | +0.38(+0.65%) |
Dec 18, 2019 | 58.69 | 58.88 | 58.50 | 58.52 | 3,437,166 | +0.05(+0.09%) |
Dec 17, 2019 | 58.64 | 58.78 | 58.37 | 58.47 | 4,058,154 | +0.31(+0.53%) |
Dec 16, 2019 | 58.38 | 58.51 | 58.06 | 58.16 | 2,794,311 | +0.72(+1.25%) |
Dec 13, 2019 | 58.10 | 58.33 | 57.34 | 57.44 | 4,002,700 | -0.32(-0.55%) |
Dec 12, 2019 | 57.37 | 57.95 | 57.31 | 57.76 | 2,602,002 | +0.36(+0.63%) |
Dec 11, 2019 | 57.33 | 57.54 | 57.18 | 57.40 | 2,044,625 | +0.04(+0.07%) |
Dec 10, 2019 | 57.50 | 57.58 | 57.25 | 57.36 | 2,066,392 | +0.09(+0.16%) |
Dec 09, 2019 | 57.38 | 57.59 | 57.23 | 57.27 | 1,940,697 | -0.02(-0.03%) |
Dec 06, 2019 | 57.08 | 57.53 | 57.06 | 57.29 | 2,769,400 | +0.80(+1.42%) |
Dec 05, 2019 | 56.99 | 57.05 | 56.46 | 56.49 | 2,321,865 | -0.35(-0.62%) |
Dec 04, 2019 | 56.82 | 56.96 | 56.68 | 56.84 | 2,856,857 | +0.63(+1.12%) |
Dec 03, 2019 | 56.45 | 56.51 | 56.03 | 56.21 | 3,525,380 | -0.92(-1.61%) |
Dec 02, 2019 | 57.63 | 57.66 | 57.06 | 57.13 | 3,257,272 | -0.36(-0.63%) |
Nov 29, 2019 | 57.47 | 57.57 | 57.28 | 57.49 | 1,478,400 | -0.31(-0.54%) |
Nov 27, 2019 | 58.00 | 58.02 | 57.62 | 57.80 | 2,221,900 | -0.17(-0.29%) |
Nov 26, 2019 | 58.40 | 58.43 | 57.86 | 57.97 | 2,683,377 | -0.67(-1.14%) |
Nov 25, 2019 | 58.87 | 58.89 | 58.52 | 58.64 | 5,370,989 | +0.20(+0.34%) |
Nov 22, 2019 | 58.94 | 59.07 | 58.35 | 58.44 | 5,777,200 | -0.23(-0.39%) |
Nov 21, 2019 | 58.56 | 58.75 | 58.33 | 58.67 | 6,554,405 | +0.23(+0.39%) |
Nov 20, 2019 | 58.43 | 58.96 | 58.25 | 58.44 | 3,864,530 | -0.29(-0.49%) |
Nov 19, 2019 | 59.66 | 59.68 | 58.69 | 58.73 | 2,826,515 | -0.69(-1.16%) |
Nov 18, 2019 | 59.42 | 59.53 | 59.30 | 59.42 | 1,861,276 | -0.15(-0.25%) |
Nov 15, 2019 | 59.30 | 59.72 | 59.24 | 59.57 | 1,907,900 | +0.44(+0.74%) |
Nov 14, 2019 | 59.49 | 59.65 | 58.98 | 59.13 | 2,029,972 | -1.16(-1.92%) |
Nov 13, 2019 | 59.84 | 60.38 | 59.82 | 60.29 | 2,423,164 | +0.46(+0.77%) |
Nov 12, 2019 | 60.25 | 60.42 | 59.89 | 59.83 | 2,294,350 | -0.35(-0.58%) |
Nov 11, 2019 | 59.78 | 60.33 | 59.72 | 60.18 | 1,804,625 | -0.07(-0.12%) |
Nov 08, 2019 | 60.13 | 60.30 | 59.93 | 60.25 | 3,064,700 | -0.12(-0.20%) |
Nov 07, 2019 | 60.24 | 60.42 | 59.95 | 60.37 | 2,370,181 | +0.50(+0.84%) |
Nov 06, 2019 | 60.29 | 60.51 | 59.75 | 59.87 | 2,170,081 | -0.29(-0.48%) |
Nov 05, 2019 | 60.15 | 60.16 | 59.73 | 60.16 | 3,043,519 | +0.72(+1.21%) |
Nov 04, 2019 | 59.67 | 59.89 | 59.43 | 59.44 | 3,277,064 | +0.80(+1.36%) |
Nov 01, 2019 | 58.22 | 58.83 | 58.19 | 58.64 | 3,750,200 | +0.67(+1.16%) |
Oct 31, 2019 | 58.29 | 58.47 | 57.66 | 57.97 | 6,078,332 | -2.08(-3.46%) |
Oct 30, 2019 | 59.95 | 60.06 | 59.54 | 60.05 | 2,823,024 | +0.12(+0.20%) |
Oct 29, 2019 | 59.50 | 60.16 | 59.41 | 59.93 | 2,471,507 | +0.01(+0.02%) |
Oct 28, 2019 | 60.09 | 60.20 | 59.82 | 59.92 | 2,154,271 | +0.24(+0.40%) |
Oct 25, 2019 | 59.27 | 59.79 | 59.25 | 59.68 | 1,494,100 | +0.11(+0.18%) |
Oct 24, 2019 | 60.02 | 60.04 | 59.33 | 59.57 | 1,869,687 | -0.04(-0.07%) |
Oct 23, 2019 | 59.05 | 59.61 | 58.99 | 59.61 | 2,220,053 | +0.67(+1.14%) |
Oct 22, 2019 | 58.57 | 59.34 | 58.50 | 58.94 | 3,305,027 | +0.66(+1.13%) |
Oct 21, 2019 | 57.90 | 58.35 | 57.90 | 58.28 | 1,663,628 | +0.56(+0.97%) |
Oct 18, 2019 | 58.00 | 58.12 | 57.62 | 57.72 | 2,998,200 | -0.44(-0.76%) |
Oct 17, 2019 | 58.19 | 58.33 | 57.91 | 58.16 | 2,543,197 | +0.77(+1.34%) |
Oct 16, 2019 | 57.63 | 57.88 | 57.39 | 57.39 | 2,214,485 | -0.15(-0.26%) |
Oct 15, 2019 | 57.63 | 57.95 | 57.47 | 57.54 | 2,399,885 | -0.28(-0.48%) |
Oct 14, 2019 | 57.55 | 57.96 | 57.47 | 57.82 | 1,519,791 | -0.03(-0.05%) |
Oct 11, 2019 | 57.80 | 58.20 | 57.77 | 57.85 | 2,365,500 | +0.59(+1.03%) |
Oct 10, 2019 | 57.05 | 57.34 | 56.94 | 57.26 | 2,286,482 | +0.71(+1.26%) |
Oct 09, 2019 | 56.88 | 56.93 | 56.48 | 56.55 | 2,021,201 | +0.11(+0.19%) |
Oct 08, 2019 | 57.05 | 57.10 | 56.43 | 56.44 | 3,122,347 | -0.74(-1.29%) |
Oct 07, 2019 | 57.48 | 57.77 | 57.16 | 57.18 | 1,984,841 | -0.12(-0.21%) |
Oct 04, 2019 | 57.00 | 57.35 | 56.87 | 57.30 | 1,790,000 | +0.31(+0.54%) |
Oct 03, 2019 | 56.43 | 56.99 | 56.13 | 56.99 | 2,290,227 | +0.38(+0.67%) |
Oct 02, 2019 | 57.10 | 57.21 | 56.48 | 56.61 | 3,658,952 | -1.78(-3.05%) |
Oct 01, 2019 | 58.67 | 58.81 | 58.28 | 58.39 | 3,173,503 | -0.46(-0.78%) |
Sep 30, 2019 | 58.55 | 59.00 | 58.55 | 58.85 | 2,813,966 | -0.26(-0.44%) |
Sep 27, 2019 | 58.77 | 59.32 | 58.67 | 59.11 | 3,081,700 | +0.56(+0.96%) |
Sep 26, 2019 | 58.44 | 58.65 | 58.25 | 58.55 | 2,640,574 | +0.72(+1.25%) |
Sep 25, 2019 | 57.68 | 57.95 | 57.57 | 57.83 | 1,951,402 | -0.06(-0.10%) |
Sep 24, 2019 | 58.21 | 58.21 | 57.68 | 57.89 | 3,130,426 | -0.61(-1.04%) |
Sep 23, 2019 | 58.40 | 58.71 | 58.36 | 58.50 | 2,180,839 | +0.02(+0.03%) |
Sep 20, 2019 | 58.57 | 58.76 | 58.31 | 58.48 | 2,698,700 | +0.17(+0.29%) |
Sep 19, 2019 | 58.81 | 58.88 | 58.30 | 58.31 | 2,318,584 | +0.09(+0.15%) |
Sep 18, 2019 | 58.04 | 58.48 | 57.96 | 58.22 | 2,163,379 | +0.13(+0.22%) |
Sep 17, 2019 | 58.62 | 58.63 | 57.44 | 58.09 | 4,372,287 | +0.10(+0.17%) |
Sep 16, 2019 | 58.63 | 58.68 | 57.79 | 57.99 | 5,880,565 | +1.12(+1.97%) |
Sep 13, 2019 | 57.10 | 57.25 | 56.71 | 56.87 | 2,742,800 | +0.32(+0.57%) |
Sep 12, 2019 | 56.18 | 56.69 | 55.94 | 56.55 | 2,539,925 | +0.05(+0.09%) |
Sep 11, 2019 | 56.98 | 57.26 | 56.43 | 56.50 | 2,638,413 | -0.31(-0.55%) |
Sep 10, 2019 | 57.07 | 57.57 | 56.69 | 56.81 | 3,057,636 | +0.55(+0.98%) |
Sep 09, 2019 | 56.03 | 56.31 | 55.93 | 56.26 | 2,523,407 | +0.66(+1.19%) |
Sep 06, 2019 | 55.55 | 55.66 | 55.30 | 55.60 | 4,065,900 | -0.14(-0.25%) |
Sep 05, 2019 | 56.21 | 56.38 | 55.73 | 55.74 | 3,218,955 | -0.15(-0.27%) |
Sep 04, 2019 | 55.76 | 56.03 | 55.73 | 55.89 | 1,913,737 | +0.62(+1.12%) |
Sep 03, 2019 | 54.71 | 55.29 | 54.56 | 55.27 | 3,875,056 | -0.33(-0.59%) |
Aug 30, 2019 | 55.76 | 55.84 | 55.24 | 55.60 | 2,284,800 | -0.10(-0.18%) |
Aug 29, 2019 | 56.06 | 56.17 | 55.70 | 55.70 | 1,962,629 | +0.02(+0.04%) |
Aug 28, 2019 | 55.34 | 55.88 | 55.15 | 55.68 | 2,706,412 | +0.73(+1.33%) |
Aug 27, 2019 | 55.63 | 55.74 | 54.84 | 54.95 | 2,298,118 | -0.36(-0.65%) |
Aug 26, 2019 | 55.87 | 55.87 | 55.16 | 55.31 | 2,240,404 | +0.18(+0.33%) |
Aug 23, 2019 | 55.68 | 56.23 | 54.98 | 55.13 | 3,429,200 | -0.76(-1.36%) |
Aug 22, 2019 | 56.26 | 56.31 | 55.71 | 55.89 | 2,652,054 | -0.35(-0.62%) |
Aug 21, 2019 | 56.45 | 56.45 | 56.05 | 56.24 | 1,822,169 | +0.58(+1.04%) |
Aug 20, 2019 | 55.60 | 55.88 | 55.30 | 55.66 | 2,987,138 | -0.40(-0.71%) |
Aug 19, 2019 | 56.28 | 56.41 | 55.99 | 56.06 | 2,628,067 | +0.50(+0.90%) |
Aug 16, 2019 | 55.21 | 55.66 | 54.98 | 55.56 | 2,703,700 | +0.47(+0.85%) |
Aug 15, 2019 | 54.99 | 55.31 | 54.78 | 55.09 | 3,445,931 | -1.29(-2.29%) |
Aug 14, 2019 | 56.44 | 56.64 | 56.09 | 56.38 | 3,670,340 | -1.32(-2.29%) |
Aug 13, 2019 | 57.01 | 58.14 | 56.89 | 57.70 | 2,823,832 | +0.53(+0.93%) |
Aug 12, 2019 | 57.49 | 57.64 | 57.14 | 57.17 | 2,386,169 | -0.13(-0.23%) |
Aug 09, 2019 | 57.42 | 57.72 | 57.13 | 57.30 | 3,782,100 | -0.72(-1.24%) |
Aug 08, 2019 | 57.43 | 58.05 | 57.12 | 58.02 | 3,171,885 | +0.95(+1.66%) |
Aug 07, 2019 | 56.80 | 57.28 | 56.52 | 57.07 | 4,529,849 | -0.23(-0.40%) |
Aug 06, 2019 | 57.28 | 57.44 | 56.69 | 57.30 | 5,442,471 | +0.55(+0.97%) |
Aug 05, 2019 | 57.58 | 57.71 | 56.86 | 56.75 | 4,739,661 | -1.66(-2.84%) |
Aug 02, 2019 | 58.78 | 58.91 | 58.02 | 58.41 | 4,766,800 | -0.37(-0.63%) |
Aug 01, 2019 | 59.56 | 60.00 | 58.71 | 58.78 | 6,373,191 | -4.11(-6.54%) |
Jul 31, 2019 | 63.26 | 63.59 | 62.44 | 62.89 | 2,970,362 | -0.91(-1.43%) |
Jul 30, 2019 | 63.58 | 63.81 | 63.23 | 63.80 | 2,550,403 | +0.34(+0.54%) |
Jul 29, 2019 | 63.89 | 63.89 | 63.32 | 63.46 | 2,139,089 | +0.44(+0.70%) |
Jul 26, 2019 | 63.38 | 63.38 | 62.95 | 63.02 | 2,242,100 | +0.15(+0.24%) |
Jul 25, 2019 | 63.65 | 63.66 | 62.82 | 62.87 | 1,996,064 | -0.30(-0.47%) |
Jul 24, 2019 | 63.43 | 63.81 | 63.16 | 63.17 | 1,824,215 | -0.62(-0.97%) |
Jul 23, 2019 | 64.31 | 64.33 | 63.76 | 63.79 | 1,911,455 | -0.11(-0.17%) |
Jul 22, 2019 | 63.68 | 63.95 | 63.63 | 63.90 | 1,343,507 | +0.25(+0.39%) |
Jul 19, 2019 | 63.25 | 63.67 | 63.19 | 63.65 | 2,346,400 | +0.52(+0.82%) |
Jul 18, 2019 | 63.17 | 63.29 | 62.77 | 63.13 | 1,873,981 | -0.20(-0.32%) |
Jul 17, 2019 | 63.76 | 63.77 | 63.26 | 63.33 | 1,833,774 | -0.49(-0.77%) |
Jul 16, 2019 | 64.10 | 64.34 | 63.65 | 63.82 | 2,097,517 | -0.68(-1.05%) |
Jul 15, 2019 | 65.04 | 65.06 | 64.45 | 64.50 | 1,626,822 | -0.56(-0.86%) |
Jul 12, 2019 | 65.11 | 65.23 | 64.92 | 65.06 | 1,032,500 | -0.32(-0.49%) |
Jul 11, 2019 | 65.57 | 65.62 | 65.07 | 65.38 | 1,691,198 | +0.14(+0.21%) |
Jul 10, 2019 | 65.04 | 65.32 | 64.92 | 65.24 | 1,712,956 | +0.80(+1.24%) |
Jul 09, 2019 | 64.40 | 64.58 | 64.19 | 64.44 | 1,350,994 | +0.02(+0.03%) |
Jul 08, 2019 | 64.45 | 64.72 | 64.34 | 64.42 | 2,568,148 | -0.17(-0.26%) |
Jul 05, 2019 | 64.59 | 64.68 | 64.31 | 64.59 | 1,721,100 | -0.09(-0.14%) |
Jul 03, 2019 | 64.87 | 64.93 | 64.60 | 64.68 | 1,443,400 | -0.43(-0.66%) |
Jul 02, 2019 | 66.01 | 66.01 | 65.05 | 65.11 | 2,389,154 | -0.09(-0.14%) |
Jul 01, 2019 | 66.36 | 66.36 | 65.19 | 65.20 | 2,452,699 | +0.13(+0.20%) |
Jun 28, 2019 | 65.31 | 65.45 | 64.94 | 65.07 | 2,172,400 | -0.02(-0.03%) |
Jun 27, 2019 | 65.72 | 65.75 | 65.06 | 65.09 | 3,421,829 | -0.92(-1.39%) |
Jun 26, 2019 | 66.28 | 66.48 | 66.01 | 66.01 | 1,986,779 | +0.25(+0.38%) |
Jun 25, 2019 | 66.00 | 66.11 | 65.72 | 65.76 | 1,771,362 | -0.10(-0.15%) |
Jun 24, 2019 | 65.89 | 65.99 | 65.69 | 65.86 | 1,687,840 | +0.16(+0.24%) |
Jun 21, 2019 | 65.84 | 66.03 | 65.39 | 65.70 | 2,329,300 | +0.18(+0.27%) |
Jun 20, 2019 | 65.50 | 65.76 | 65.16 | 65.52 | 2,520,288 | +1.14(+1.77%) |
Jun 19, 2019 | 64.20 | 64.52 | 64.07 | 64.38 | 1,663,762 | +0.46(+0.72%) |
Jun 18, 2019 | 63.70 | 64.04 | 63.60 | 63.92 | 1,872,775 | +1.00(+1.59%) |
Jun 17, 2019 | 62.89 | 63.41 | 62.79 | 62.92 | 1,929,794 | -0.51(-0.80%) |
Jun 14, 2019 | 63.46 | 63.60 | 63.31 | 63.43 | 1,315,100 | -0.32(-0.50%) |
Jun 13, 2019 | 63.93 | 63.97 | 63.50 | 63.75 | 1,678,000 | +0.26(+0.41%) |
Jun 12, 2019 | 64.10 | 64.20 | 63.38 | 63.49 | 1,995,924 | -1.02(-1.58%) |
Jun 11, 2019 | 65.01 | 65.04 | 64.49 | 64.51 | 2,347,961 | +0.23(+0.36%) |
Jun 10, 2019 | 64.48 | 64.64 | 64.22 | 64.28 | 1,681,522 | -0.20(-0.31%) |
Jun 07, 2019 | 64.00 | 64.65 | 63.93 | 64.48 | 2,327,300 | +0.86(+1.35%) |
Jun 06, 2019 | 63.13 | 63.74 | 63.13 | 63.62 | 2,607,814 | +0.86(+1.37%) |
Jun 05, 2019 | 63.17 | 63.18 | 62.25 | 62.76 | 3,493,028 | +0.28(+0.45%) |
Jun 04, 2019 | 62.09 | 62.49 | 61.81 | 62.48 | 3,404,408 | +0.10(+0.16%) |
Jun 03, 2019 | 62.37 | 62.65 | 62.05 | 62.38 | 2,311,319 | +0.57(+0.92%) |
May 31, 2019 | 61.75 | 62.32 | 61.67 | 61.81 | 2,555,900 | -0.47(-0.75%) |
May 30, 2019 | 62.43 | 62.52 | 62.04 | 62.28 | 2,631,744 | -0.08(-0.13%) |
May 29, 2019 | 61.84 | 62.39 | 61.78 | 62.36 | 2,315,555 | -0.20(-0.32%) |
May 28, 2019 | 63.33 | 63.49 | 62.54 | 62.56 | 1,784,644 | -0.74(-1.17%) |
May 24, 2019 | 63.13 | 63.35 | 62.79 | 63.30 | 1,867,700 | +0.84(+1.34%) |
May 23, 2019 | 62.80 | 62.80 | 62.17 | 62.46 | 3,338,232 | -1.26(-1.98%) |
May 22, 2019 | 64.45 | 64.60 | 63.70 | 63.72 | 2,848,252 | -0.75(-1.16%) |
May 21, 2019 | 64.75 | 64.92 | 64.43 | 64.47 | 2,916,897 | +0.04(+0.06%) |
May 20, 2019 | 64.45 | 64.70 | 64.15 | 64.43 | 1,867,374 | +0.16(+0.25%) |
May 17, 2019 | 64.41 | 64.65 | 64.16 | 64.27 | 2,278,200 | +0.01(+0.02%) |
May 16, 2019 | 64.19 | 64.56 | 64.08 | 64.26 | 1,996,193 | -0.60(-0.93%) |
May 15, 2019 | 64.05 | 64.92 | 63.93 | 64.86 | 2,753,675 | +0.75(+1.17%) |
May 14, 2019 | 63.91 | 64.49 | 63.85 | 64.11 | 1,929,627 | +0.73(+1.15%) |
May 13, 2019 | 63.97 | 64.19 | 63.17 | 63.38 | 2,330,115 | -0.17(-0.27%) |
May 10, 2019 | 62.96 | 63.64 | 62.81 | 63.55 | 1,966,300 | +0.42(+0.67%) |
May 09, 2019 | 62.64 | 63.30 | 62.55 | 63.13 | 2,092,184 | +0.42(+0.67%) |
May 08, 2019 | 62.56 | 63.14 | 62.44 | 62.71 | 3,587,182 | +0.48(+0.77%) |
May 07, 2019 | 62.58 | 62.65 | 61.81 | 62.23 | 5,245,477 | -1.88(-2.93%) |
May 06, 2019 | 63.56 | 64.37 | 63.49 | 64.11 | 2,673,378 | -0.18(-0.28%) |
May 03, 2019 | 64.80 | 64.86 | 64.24 | 64.29 | 2,345,800 | +0.59(+0.93%) |
May 02, 2019 | 64.36 | 64.47 | 63.68 | 63.70 | 3,241,198 | +0.98(+1.56%) |