Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.37 | 50.49 | 49.74 | 49.90 | 12,534,914 | -0.86(-1.69%) |
Apr 29, 2020 | 50.82 | 51.13 | 50.58 | 50.76 | 9,621,833 | +0.64(+1.28%) |
Apr 28, 2020 | 50.78 | 51.01 | 50.05 | 50.12 | 8,864,113 | -0.16(-0.32%) |
Apr 27, 2020 | 50.27 | 50.53 | 49.99 | 50.28 | 9,684,450 | +0.34(+0.68%) |
Apr 24, 2020 | 49.37 | 49.98 | 48.94 | 49.94 | 9,982,600 | +0.98(+2.00%) |
Apr 23, 2020 | 49.20 | 49.92 | 48.47 | 48.96 | 10,965,794 | -0.28(-0.57%) |
Apr 22, 2020 | 49.01 | 49.53 | 48.77 | 49.24 | 10,264,036 | +0.90(+1.87%) |
Apr 21, 2020 | 50.15 | 50.25 | 48.16 | 48.34 | 14,979,748 | -2.45(-4.82%) |
Apr 20, 2020 | 50.92 | 51.42 | 50.68 | 50.79 | 10,994,345 | -0.67(-1.30%) |
Apr 17, 2020 | 51.36 | 51.55 | 50.84 | 51.45 | 14,445,955 | +0.87(+1.71%) |
Apr 16, 2020 | 50.07 | 50.75 | 49.99 | 50.59 | 14,965,567 | +0.51(+1.02%) |
Apr 15, 2020 | 50.13 | 50.36 | 49.75 | 50.08 | 11,037,832 | -0.79(-1.56%) |
Apr 14, 2020 | 50.60 | 50.96 | 50.35 | 50.87 | 12,392,823 | +0.97(+1.94%) |
Apr 13, 2020 | 49.65 | 50.06 | 49.36 | 49.90 | 13,475,974 | -0.20(-0.40%) |
Apr 09, 2020 | 49.21 | 50.51 | 49.01 | 50.10 | 16,476,317 | +0.99(+2.01%) |
Apr 08, 2020 | 48.03 | 49.63 | 47.93 | 49.11 | 16,675,817 | +1.52(+3.19%) |
Apr 07, 2020 | 48.90 | 49.06 | 47.55 | 47.59 | 14,999,034 | -0.68(-1.42%) |
Apr 06, 2020 | 47.25 | 48.64 | 47.21 | 48.28 | 14,760,671 | +1.96(+4.23%) |
Apr 03, 2020 | 46.22 | 46.93 | 45.90 | 46.32 | 14,251,783 | -0.38(-0.80%) |
Apr 02, 2020 | 45.17 | 46.78 | 45.10 | 46.69 | 17,527,034 | +1.02(+2.24%) |
Apr 01, 2020 | 43.65 | 45.93 | 43.17 | 45.67 | 19,111,024 | +0.36(+0.79%) |
Mar 31, 2020 | 47.93 | 47.99 | 45.00 | 45.31 | 16,855,396 | -1.90(-4.03%) |
Mar 30, 2020 | 47.25 | 48.36 | 46.50 | 47.22 | 21,983,434 | +0.50(+1.06%) |
Mar 27, 2020 | 46.03 | 48.38 | 45.53 | 46.72 | 21,358,156 | -0.61(-1.29%) |
Mar 26, 2020 | 43.49 | 47.57 | 43.31 | 47.33 | 23,910,458 | +4.26(+9.88%) |
Mar 25, 2020 | 44.16 | 45.70 | 42.64 | 43.07 | 27,329,818 | -1.78(-3.97%) |
Mar 24, 2020 | 42.50 | 45.01 | 42.47 | 44.85 | 20,606,564 | +3.42(+8.26%) |
Mar 23, 2020 | 42.19 | 43.59 | 41.14 | 41.43 | 24,593,198 | -1.37(-3.20%) |
Mar 20, 2020 | 42.21 | 43.79 | 41.73 | 42.80 | 28,094,328 | +0.54(+1.29%) |
Mar 19, 2020 | 43.57 | 44.98 | 42.07 | 42.26 | 21,500,266 | -2.06(-4.65%) |
Mar 18, 2020 | 40.94 | 44.82 | 39.90 | 44.32 | 31,519,930 | +0.38(+0.87%) |
Mar 17, 2020 | 40.90 | 44.73 | 39.06 | 43.94 | 27,290,904 | +3.88(+9.69%) |
Mar 16, 2020 | 39.86 | 44.60 | 38.69 | 40.05 | 29,323,280 | -4.88(-10.87%) |
Mar 13, 2020 | 41.68 | 45.00 | 40.71 | 44.94 | 30,225,632 | +7.62(+20.43%) |
Mar 12, 2020 | 39.26 | 40.69 | 37.23 | 37.32 | 25,725,190 | -4.61(-11.00%) |
Mar 11, 2020 | 43.89 | 44.52 | 41.51 | 41.93 | 25,747,510 | -3.62(-7.95%) |
Mar 10, 2020 | 44.49 | 45.86 | 43.28 | 45.55 | 28,869,188 | +2.41(+5.59%) |
Mar 09, 2020 | 42.14 | 44.60 | 41.87 | 43.14 | 27,675,522 | -1.28(-2.87%) |
Mar 06, 2020 | 43.66 | 45.29 | 43.56 | 44.41 | 26,217,398 | -0.59(-1.31%) |
Mar 05, 2020 | 46.16 | 46.58 | 44.76 | 45.00 | 16,896,008 | -2.38(-5.03%) |
Mar 04, 2020 | 46.74 | 47.42 | 45.78 | 47.39 | 15,798,352 | +1.58(+3.46%) |
Mar 03, 2020 | 47.46 | 48.60 | 45.24 | 45.80 | 23,283,478 | -1.92(-4.03%) |
Mar 02, 2020 | 46.63 | 47.72 | 45.63 | 47.72 | 18,481,836 | +1.35(+2.91%) |
Feb 28, 2020 | 46.17 | 46.78 | 44.91 | 46.37 | 26,052,828 | -1.24(-2.60%) |
Feb 27, 2020 | 47.70 | 50.12 | 47.59 | 47.61 | 17,235,216 | -1.19(-2.44%) |
Feb 26, 2020 | 48.11 | 49.82 | 48.04 | 48.80 | 17,505,532 | +1.02(+2.14%) |
Feb 25, 2020 | 49.76 | 49.90 | 47.63 | 47.78 | 13,014,908 | -1.58(-3.21%) |
Feb 24, 2020 | 49.79 | 50.19 | 49.23 | 49.36 | 11,723,925 | -1.90(-3.71%) |
Feb 21, 2020 | 51.64 | 51.89 | 51.04 | 51.27 | 9,682,859 | -0.78(-1.50%) |
Feb 20, 2020 | 51.94 | 52.38 | 51.45 | 52.05 | 6,521,611 | +0.07(+0.13%) |
Feb 19, 2020 | 52.12 | 52.29 | 51.93 | 51.98 | 7,273,124 | -0.01(-0.02%) |
Feb 18, 2020 | 51.96 | 52.28 | 51.66 | 51.99 | 7,663,917 | -0.02(-0.04%) |
Feb 14, 2020 | 51.92 | 52.35 | 51.79 | 52.01 | 7,995,777 | +0.15(+0.29%) |
Feb 13, 2020 | 51.86 | 52.17 | 51.58 | 51.86 | 9,044,567 | -0.39(-0.75%) |
Feb 12, 2020 | 52.08 | 52.40 | 51.80 | 52.25 | 8,042,996 | +0.54(+1.05%) |
Feb 11, 2020 | 51.73 | 52.07 | 51.67 | 51.71 | 9,029,555 | +0.15(+0.29%) |
Feb 10, 2020 | 51.31 | 51.63 | 51.05 | 51.56 | 7,677,266 | +0.25(+0.49%) |
Feb 07, 2020 | 50.88 | 51.54 | 50.81 | 51.31 | 8,388,164 | +0.01(+0.02%) |
Feb 06, 2020 | 51.57 | 51.90 | 51.30 | 51.30 | 9,415,443 | -0.03(-0.05%) |
Feb 05, 2020 | 51.26 | 51.60 | 51.17 | 51.32 | 10,252,755 | +0.66(+1.30%) |
Feb 04, 2020 | 50.40 | 51.16 | 50.40 | 50.67 | 10,420,114 | +0.89(+1.79%) |
Feb 03, 2020 | 49.44 | 50.08 | 49.40 | 49.78 | 9,484,359 | +0.60(+1.22%) |
Jan 31, 2020 | 50.01 | 50.15 | 49.02 | 49.18 | 9,476,054 | -0.81(-1.61%) |
Jan 30, 2020 | 49.52 | 50.00 | 49.02 | 49.98 | 7,652,689 | +0.10(+0.21%) |
Jan 29, 2020 | 50.42 | 50.57 | 49.86 | 49.88 | 6,753,955 | -0.24(-0.49%) |
Jan 28, 2020 | 49.56 | 50.33 | 49.36 | 50.12 | 9,194,066 | +0.72(+1.46%) |
Jan 27, 2020 | 49.86 | 50.17 | 49.35 | 49.40 | 8,777,614 | -1.29(-2.55%) |
Jan 24, 2020 | 51.62 | 51.75 | 50.52 | 50.70 | 6,853,706 | -0.85(-1.66%) |
Jan 23, 2020 | 51.01 | 51.57 | 50.89 | 51.55 | 7,021,340 | +0.24(+0.48%) |
Jan 22, 2020 | 51.95 | 52.18 | 51.19 | 51.31 | 6,803,880 | -0.47(-0.91%) |
Jan 21, 2020 | 51.55 | 51.91 | 51.49 | 51.77 | 9,356,952 | +0.08(+0.16%) |
Jan 17, 2020 | 52.16 | 52.21 | 51.43 | 51.69 | 11,909,834 | -0.28(-0.54%) |
Jan 16, 2020 | 51.55 | 51.99 | 51.50 | 51.97 | 10,522,183 | +0.63(+1.22%) |
Jan 15, 2020 | 51.46 | 51.74 | 51.27 | 51.34 | 9,695,886 | -0.11(-0.22%) |
Jan 14, 2020 | 51.12 | 51.74 | 51.10 | 51.46 | 13,467,696 | +0.28(+0.55%) |
Jan 13, 2020 | 51.06 | 51.37 | 50.97 | 51.17 | 11,581,672 | +0.12(+0.24%) |
Jan 10, 2020 | 51.15 | 51.24 | 50.84 | 51.05 | 10,382,628 | +0.07(+0.13%) |
Jan 09, 2020 | 50.86 | 51.38 | 50.66 | 50.99 | 11,381,269 | +0.23(+0.46%) |
Jan 08, 2020 | 50.57 | 51.19 | 50.35 | 50.75 | 12,645,905 | +0.20(+0.39%) |
Jan 07, 2020 | 50.30 | 50.71 | 50.04 | 50.56 | 12,887,398 | +0.11(+0.22%) |
Jan 06, 2020 | 49.81 | 50.59 | 49.80 | 50.44 | 11,765,475 | +0.26(+0.52%) |
Jan 03, 2020 | 49.46 | 50.45 | 49.43 | 50.18 | 11,812,969 | -0.18(-0.35%) |
Jan 02, 2020 | 49.72 | 50.37 | 49.69 | 50.36 | 14,890,728 | +0.91(+1.83%) |
Dec 31, 2019 | 49.07 | 49.47 | 49.05 | 49.45 | 7,601,023 | +0.26(+0.53%) |
Dec 30, 2019 | 49.85 | 49.93 | 49.12 | 49.19 | 6,359,416 | -0.71(-1.42%) |
Dec 27, 2019 | 50.09 | 50.22 | 49.79 | 49.90 | 7,780,038 | -0.10(-0.21%) |
Dec 26, 2019 | 49.89 | 50.09 | 49.73 | 50.00 | 7,179,902 | +0.12(+0.24%) |
Dec 24, 2019 | 50.20 | 50.37 | 49.80 | 49.88 | 3,569,163 | -0.25(-0.50%) |
Dec 23, 2019 | 50.08 | 50.46 | 50.04 | 50.14 | 11,346,735 | +0.10(+0.21%) |
Dec 20, 2019 | 50.32 | 50.36 | 49.80 | 50.03 | 29,379,066 | +0.34(+0.68%) |
Dec 19, 2019 | 49.75 | 50.03 | 49.51 | 49.70 | 12,759,368 | -0.14(-0.28%) |
Dec 18, 2019 | 49.53 | 50.04 | 49.43 | 49.84 | 15,130,128 | +0.51(+1.04%) |
Dec 17, 2019 | 50.30 | 50.46 | 49.31 | 49.32 | 21,188,714 | -1.07(-2.13%) |
Dec 16, 2019 | 50.97 | 51.32 | 50.13 | 50.40 | 21,373,588 | -0.49(-0.95%) |
Dec 13, 2019 | 51.34 | 51.71 | 50.80 | 50.88 | 22,960,336 | -1.83(-3.47%) |
Dec 12, 2019 | 52.55 | 52.89 | 52.05 | 52.71 | 16,510,223 | +0.15(+0.28%) |
Dec 11, 2019 | 52.09 | 52.74 | 51.95 | 52.56 | 13,026,628 | +0.46(+0.88%) |
Dec 10, 2019 | 51.71 | 52.18 | 51.55 | 52.10 | 11,484,077 | +0.48(+0.92%) |
Dec 09, 2019 | 51.19 | 51.79 | 51.12 | 51.63 | 12,852,154 | +0.45(+0.88%) |
Dec 06, 2019 | 51.37 | 51.46 | 50.98 | 51.18 | 9,736,564 | +0.14(+0.27%) |
Dec 05, 2019 | 50.87 | 51.18 | 50.69 | 51.04 | 11,310,210 | +0.25(+0.50%) |
Dec 04, 2019 | 51.25 | 51.25 | 50.57 | 50.79 | 12,252,284 | -0.17(-0.33%) |
Dec 03, 2019 | 50.98 | 51.33 | 50.84 | 50.96 | 15,341,645 | -0.78(-1.52%) |
Dec 02, 2019 | 52.49 | 52.70 | 51.69 | 51.74 | 15,334,656 | -0.66(-1.26%) |
Nov 29, 2019 | 52.58 | 52.73 | 52.36 | 52.40 | 6,941,312 | -0.44(-0.83%) |
Nov 27, 2019 | 53.11 | 53.12 | 52.63 | 52.84 | 6,202,861 | +0.09(+0.18%) |
Nov 26, 2019 | 52.97 | 53.08 | 52.66 | 52.75 | 12,938,096 | -0.05(-0.09%) |
Nov 25, 2019 | 52.70 | 52.91 | 52.53 | 52.80 | 8,546,548 | +0.16(+0.30%) |
Nov 22, 2019 | 52.66 | 53.26 | 52.50 | 52.64 | 6,799,472 | +0.15(+0.28%) |
Nov 21, 2019 | 52.48 | 52.82 | 52.38 | 52.49 | 8,642,371 | -0.01(-0.02%) |
Nov 20, 2019 | 52.48 | 52.85 | 52.10 | 52.50 | 9,767,146 | -0.03(-0.05%) |
Nov 19, 2019 | 52.71 | 53.16 | 52.52 | 52.52 | 7,712,858 | +0.07(+0.14%) |
Nov 18, 2019 | 52.80 | 52.80 | 52.24 | 52.45 | 7,417,001 | -0.21(-0.41%) |
Nov 15, 2019 | 52.65 | 52.79 | 52.52 | 52.66 | 7,731,401 | +0.31(+0.59%) |
Nov 14, 2019 | 52.10 | 52.58 | 51.94 | 52.36 | 9,701,848 | -0.11(-0.21%) |
Nov 13, 2019 | 52.47 | 52.80 | 52.43 | 52.47 | 7,304,111 | -0.35(-0.67%) |
Nov 12, 2019 | 52.77 | 53.07 | 52.66 | 52.82 | 6,625,973 | +0.15(+0.28%) |
Nov 11, 2019 | 52.46 | 52.84 | 52.44 | 52.67 | 5,375,855 | -0.06(-0.11%) |
Nov 08, 2019 | 52.25 | 52.73 | 52.06 | 52.73 | 6,288,030 | +0.48(+0.91%) |
Nov 07, 2019 | 52.24 | 52.86 | 52.14 | 52.25 | 10,367,782 | +0.26(+0.50%) |
Nov 06, 2019 | 52.00 | 52.16 | 51.90 | 51.99 | 11,325,996 | +0.03(+0.05%) |
Nov 05, 2019 | 52.05 | 52.12 | 51.82 | 51.96 | 11,526,524 | +0.21(+0.40%) |
Nov 04, 2019 | 51.58 | 52.04 | 51.58 | 51.76 | 9,381,475 | +0.42(+0.82%) |
Nov 01, 2019 | 51.16 | 51.48 | 50.92 | 51.34 | 7,834,996 | +0.48(+0.94%) |
Oct 31, 2019 | 51.08 | 51.20 | 50.63 | 50.86 | 8,849,629 | -0.34(-0.66%) |
Oct 30, 2019 | 51.51 | 51.51 | 50.83 | 51.20 | 6,733,046 | +0.05(+0.09%) |
Oct 29, 2019 | 51.08 | 51.62 | 50.93 | 51.15 | 8,928,104 | +0.15(+0.29%) |
Oct 28, 2019 | 50.73 | 51.04 | 50.66 | 51.00 | 7,799,290 | +0.44(+0.87%) |
Oct 25, 2019 | 50.44 | 50.80 | 50.42 | 50.56 | 6,756,619 | -0.08(-0.17%) |
Oct 24, 2019 | 50.84 | 51.01 | 50.35 | 50.65 | 6,946,051 | +0.12(+0.24%) |
Oct 23, 2019 | 50.41 | 50.99 | 50.28 | 50.53 | 11,284,758 | +0.02(+0.04%) |
Oct 22, 2019 | 51.54 | 51.74 | 50.42 | 50.51 | 8,437,305 | -0.95(-1.85%) |
Oct 21, 2019 | 51.40 | 51.62 | 51.17 | 51.46 | 8,947,145 | +0.54(+1.06%) |
Oct 18, 2019 | 51.29 | 51.58 | 50.57 | 50.92 | 13,458,603 | -0.48(-0.93%) |
Oct 17, 2019 | 52.28 | 52.49 | 51.33 | 51.40 | 10,677,291 | -0.77(-1.47%) |
Oct 16, 2019 | 52.08 | 52.28 | 51.85 | 52.16 | 9,676,525 | -0.44(-0.83%) |
Oct 15, 2019 | 52.86 | 53.03 | 52.60 | 52.60 | 9,895,621 | -0.10(-0.19%) |
Oct 14, 2019 | 53.05 | 53.40 | 52.66 | 52.70 | 11,883,023 | -0.40(-0.76%) |
Oct 11, 2019 | 52.20 | 53.51 | 52.00 | 53.10 | 20,063,846 | +1.31(+2.52%) |
Oct 10, 2019 | 50.83 | 51.90 | 50.73 | 51.80 | 14,917,030 | +0.90(+1.76%) |
Oct 09, 2019 | 50.55 | 51.33 | 50.46 | 50.90 | 13,812,572 | +0.67(+1.34%) |
Oct 08, 2019 | 50.45 | 50.84 | 49.97 | 50.23 | 16,201,195 | -0.70(-1.37%) |
Oct 07, 2019 | 51.18 | 51.45 | 50.88 | 50.93 | 13,397,111 | -0.32(-0.62%) |
Oct 04, 2019 | 50.18 | 51.28 | 50.03 | 51.24 | 14,888,483 | +1.19(+2.38%) |
Oct 03, 2019 | 49.31 | 50.07 | 49.20 | 50.05 | 12,650,507 | +0.66(+1.34%) |
Oct 02, 2019 | 49.72 | 49.77 | 48.95 | 49.39 | 17,279,536 | -0.60(-1.21%) |
Oct 01, 2019 | 51.15 | 51.71 | 49.95 | 50.00 | 17,781,464 | -1.14(-2.24%) |
Sep 30, 2019 | 50.23 | 51.37 | 50.23 | 51.14 | 18,839,830 | +0.87(+1.74%) |
Sep 27, 2019 | 50.36 | 50.74 | 49.83 | 50.27 | 13,333,757 | +0.12(+0.24%) |
Sep 26, 2019 | 50.28 | 50.49 | 49.68 | 50.14 | 14,393,458 | +0.11(+0.22%) |
Sep 25, 2019 | 49.54 | 50.13 | 49.15 | 50.03 | 13,908,967 | +0.46(+0.92%) |
Sep 24, 2019 | 50.31 | 50.64 | 49.36 | 49.58 | 16,849,694 | -0.62(-1.24%) |
Sep 23, 2019 | 49.41 | 50.34 | 49.31 | 50.20 | 15,349,118 | +0.51(+1.03%) |
Sep 20, 2019 | 49.91 | 50.41 | 49.64 | 49.69 | 64,340,568 | +0.09(+0.19%) |
Sep 19, 2019 | 48.69 | 49.88 | 48.69 | 49.60 | 16,059,930 | +0.75(+1.54%) |
Sep 18, 2019 | 49.09 | 49.10 | 48.19 | 48.84 | 9,783,609 | -0.29(-0.59%) |
Sep 17, 2019 | 49.42 | 49.44 | 48.65 | 49.13 | 12,349,534 | -0.25(-0.51%) |
Sep 16, 2019 | 49.62 | 49.78 | 49.06 | 49.38 | 16,360,560 | -0.57(-1.13%) |
Sep 13, 2019 | 50.18 | 50.85 | 49.56 | 49.95 | 15,857,927 | -0.13(-0.26%) |
Sep 12, 2019 | 50.50 | 51.00 | 49.16 | 50.08 | 30,327,400 | -2.23(-4.26%) |
Sep 11, 2019 | 51.36 | 52.31 | 51.26 | 52.31 | 17,962,562 | +0.76(+1.48%) |
Sep 10, 2019 | 50.68 | 51.55 | 50.31 | 51.55 | 21,496,332 | +0.86(+1.71%) |
Sep 09, 2019 | 49.83 | 50.81 | 49.67 | 50.68 | 19,158,332 | +1.28(+2.60%) |
Sep 06, 2019 | 50.27 | 50.31 | 49.38 | 49.40 | 12,521,313 | -0.63(-1.26%) |
Sep 05, 2019 | 49.93 | 50.49 | 49.84 | 50.03 | 11,206,902 | +0.81(+1.64%) |
Sep 04, 2019 | 48.65 | 49.37 | 48.53 | 49.22 | 11,362,334 | +1.00(+2.08%) |
Sep 03, 2019 | 48.27 | 48.32 | 47.91 | 48.22 | 10,898,785 | -0.16(-0.33%) |
Aug 30, 2019 | 48.79 | 48.83 | 48.09 | 48.38 | 8,522,478 | -0.09(-0.19%) |
Aug 29, 2019 | 48.93 | 49.08 | 48.41 | 48.47 | 7,379,746 | +0.20(+0.40%) |
Aug 28, 2019 | 48.51 | 48.51 | 47.97 | 48.28 | 8,069,691 | -0.41(-0.84%) |
Aug 27, 2019 | 48.73 | 48.90 | 48.53 | 48.69 | 14,907,347 | +0.24(+0.50%) |
Aug 26, 2019 | 48.45 | 48.62 | 48.17 | 48.44 | 9,235,285 | +0.51(+1.07%) |
Aug 23, 2019 | 49.31 | 49.55 | 47.63 | 47.93 | 12,240,025 | -1.50(-3.03%) |
Aug 22, 2019 | 49.79 | 49.92 | 49.15 | 49.43 | 7,258,067 | -0.05(-0.09%) |
Aug 21, 2019 | 49.75 | 50.12 | 49.41 | 49.48 | 6,578,212 | +0.24(+0.49%) |
Aug 20, 2019 | 49.74 | 50.03 | 49.16 | 49.23 | 8,154,362 | -0.83(-1.65%) |
Aug 19, 2019 | 50.39 | 50.53 | 49.96 | 50.06 | 8,902,545 | +0.26(+0.52%) |
Aug 16, 2019 | 49.42 | 49.90 | 49.26 | 49.80 | 10,667,221 | +0.93(+1.90%) |
Aug 15, 2019 | 48.93 | 48.99 | 48.29 | 48.87 | 12,113,492 | +0.25(+0.52%) |
Aug 14, 2019 | 49.58 | 49.60 | 48.55 | 48.62 | 13,437,494 | -1.53(-3.06%) |
Aug 13, 2019 | 49.38 | 50.41 | 49.25 | 50.15 | 12,317,973 | +0.69(+1.39%) |
Aug 12, 2019 | 49.88 | 49.99 | 49.25 | 49.47 | 6,488,488 | -0.62(-1.24%) |
Aug 09, 2019 | 50.41 | 50.62 | 49.74 | 50.09 | 9,115,723 | -0.70(-1.37%) |
Aug 08, 2019 | 49.92 | 50.88 | 49.92 | 50.79 | 13,408,893 | +1.22(+2.46%) |
Aug 07, 2019 | 49.37 | 50.24 | 49.22 | 49.57 | 17,587,572 | -0.58(-1.15%) |
Aug 06, 2019 | 50.37 | 50.60 | 49.82 | 50.14 | 14,149,970 | +0.19(+0.37%) |
Aug 05, 2019 | 51.20 | 51.20 | 49.89 | 49.96 | 17,437,268 | -1.93(-3.73%) |
Aug 02, 2019 | 52.22 | 52.22 | 51.11 | 51.89 | 13,606,437 | -0.04(-0.07%) |
Aug 01, 2019 | 52.32 | 52.83 | 51.59 | 51.93 | 10,992,367 | -0.39(-0.75%) |
Jul 31, 2019 | 53.79 | 53.79 | 51.69 | 52.32 | 12,877,187 | -1.11(-2.07%) |
Jul 30, 2019 | 53.68 | 54.03 | 53.37 | 53.43 | 6,851,582 | -0.53(-0.98%) |
Jul 29, 2019 | 54.63 | 54.63 | 53.71 | 53.95 | 8,003,652 | -0.41(-0.75%) |
Jul 26, 2019 | 54.22 | 54.50 | 54.09 | 54.36 | 6,518,271 | +0.20(+0.36%) |
Jul 25, 2019 | 54.24 | 54.48 | 53.97 | 54.17 | 8,797,961 | +0.17(+0.31%) |
Jul 24, 2019 | 53.39 | 54.10 | 53.32 | 54.00 | 11,598,838 | +0.61(+1.15%) |
Jul 23, 2019 | 53.95 | 54.03 | 53.38 | 53.39 | 8,760,416 | -0.14(-0.26%) |
Jul 22, 2019 | 53.79 | 53.97 | 53.48 | 53.53 | 9,428,401 | +0.06(+0.10%) |
Jul 19, 2019 | 54.19 | 54.39 | 53.45 | 53.47 | 12,550,906 | -0.54(-1.00%) |
Jul 18, 2019 | 53.61 | 54.03 | 53.53 | 54.01 | 12,787,489 | +0.12(+0.22%) |
Jul 17, 2019 | 54.64 | 54.78 | 53.89 | 53.89 | 9,782,616 | -0.58(-1.06%) |
Jul 16, 2019 | 54.99 | 55.27 | 54.45 | 54.47 | 10,436,828 | -0.63(-1.15%) |
Jul 15, 2019 | 55.39 | 55.39 | 54.84 | 55.10 | 11,584,021 | -0.26(-0.47%) |
Jul 12, 2019 | 55.62 | 55.62 | 54.88 | 55.36 | 12,137,879 | -0.17(-0.30%) |
Jul 11, 2019 | 55.70 | 55.73 | 54.98 | 55.52 | 12,047,092 | -0.15(-0.27%) |
Jul 10, 2019 | 55.48 | 56.00 | 55.30 | 55.67 | 17,350,862 | +0.51(+0.92%) |
Jul 09, 2019 | 54.79 | 55.19 | 54.62 | 55.16 | 15,502,758 | +0.06(+0.12%) |
Jul 08, 2019 | 54.78 | 55.23 | 54.62 | 55.10 | 17,401,158 | +0.23(+0.42%) |
Jul 05, 2019 | 54.17 | 55.09 | 54.00 | 54.87 | 14,952,101 | +0.39(+0.71%) |
Jul 03, 2019 | 54.10 | 54.56 | 54.03 | 54.48 | 10,792,623 | +0.37(+0.68%) |
Jul 02, 2019 | 53.57 | 54.20 | 53.47 | 54.11 | 18,983,210 | +0.42(+0.78%) |
Jul 01, 2019 | 52.90 | 53.77 | 52.78 | 53.69 | 22,082,322 | +0.96(+1.83%) |
Jun 28, 2019 | 52.66 | 52.83 | 52.16 | 52.73 | 45,994,764 | +0.19(+0.35%) |
Jun 27, 2019 | 52.76 | 53.12 | 52.53 | 52.54 | 13,619,812 | +0.10(+0.19%) |
Jun 26, 2019 | 52.23 | 52.61 | 52.05 | 52.44 | 16,255,457 | +0.55(+1.05%) |
Jun 25, 2019 | 52.64 | 52.92 | 51.89 | 51.90 | 27,506,140 | -0.62(-1.18%) |
Jun 24, 2019 | 52.06 | 53.03 | 51.74 | 52.52 | 21,116,322 | +0.57(+1.10%) |
Jun 21, 2019 | 52.89 | 52.90 | 51.89 | 51.94 | 48,802,288 | -0.81(-1.53%) |
Jun 20, 2019 | 51.81 | 53.19 | 51.40 | 52.75 | 58,525,536 | +3.99(+8.18%) |
Jun 19, 2019 | 48.82 | 49.17 | 48.36 | 48.76 | 38,248,852 | -0.20(-0.42%) |
Jun 18, 2019 | 48.92 | 49.61 | 48.51 | 48.96 | 22,688,658 | -0.21(-0.43%) |
Jun 17, 2019 | 49.37 | 49.56 | 49.01 | 49.17 | 16,431,338 | -0.14(-0.28%) |
Jun 14, 2019 | 49.62 | 49.82 | 49.31 | 49.31 | 14,016,548 | -0.52(-1.04%) |
Jun 13, 2019 | 49.96 | 49.96 | 49.46 | 49.83 | 12,197,170 | +0.20(+0.41%) |
Jun 12, 2019 | 49.68 | 50.03 | 49.45 | 49.63 | 11,058,817 | -0.30(-0.59%) |
Jun 11, 2019 | 50.44 | 50.54 | 49.83 | 49.92 | 12,196,486 | -0.06(-0.13%) |
Jun 10, 2019 | 49.68 | 50.36 | 49.58 | 49.99 | 14,029,073 | +0.69(+1.41%) |
Jun 07, 2019 | 48.87 | 49.44 | 48.85 | 49.29 | 12,524,244 | +0.62(+1.27%) |
Jun 06, 2019 | 48.21 | 48.81 | 48.00 | 48.67 | 11,092,667 | +0.45(+0.94%) |
Jun 05, 2019 | 48.85 | 49.28 | 47.99 | 48.22 | 17,130,694 | +0.07(+0.15%) |
Jun 04, 2019 | 47.01 | 48.35 | 46.86 | 48.15 | 18,446,664 | +1.65(+3.54%) |
Jun 03, 2019 | 46.80 | 47.27 | 46.18 | 46.50 | 18,836,860 | -0.33(-0.71%) |
May 31, 2019 | 47.43 | 47.54 | 46.75 | 46.83 | 12,799,973 | -1.04(-2.17%) |
May 30, 2019 | 48.06 | 48.16 | 47.63 | 47.87 | 9,258,864 | +0.03(+0.06%) |
May 29, 2019 | 47.60 | 47.95 | 47.25 | 47.84 | 12,856,199 | -0.06(-0.12%) |
May 28, 2019 | 49.13 | 49.31 | 47.90 | 47.90 | 30,501,250 | -0.94(-1.93%) |
May 24, 2019 | 49.41 | 49.49 | 48.67 | 48.84 | 9,394,750 | -0.29(-0.58%) |
May 23, 2019 | 49.72 | 49.72 | 48.60 | 49.13 | 11,621,940 | -1.04(-2.07%) |
May 22, 2019 | 50.19 | 50.49 | 50.02 | 50.16 | 9,064,515 | +0.03(+0.06%) |
May 21, 2019 | 50.17 | 50.23 | 50.00 | 50.14 | 9,164,306 | +0.47(+0.95%) |
May 20, 2019 | 49.93 | 50.31 | 49.54 | 49.66 | 10,610,250 | -0.78(-1.54%) |
May 17, 2019 | 50.16 | 50.83 | 50.16 | 50.44 | 9,785,545 | -0.13(-0.26%) |
May 16, 2019 | 50.82 | 51.04 | 50.49 | 50.57 | 10,819,314 | +0.07(+0.15%) |
May 15, 2019 | 49.90 | 50.73 | 49.83 | 50.50 | 9,262,754 | +0.40(+0.79%) |
May 14, 2019 | 49.65 | 50.55 | 49.39 | 50.10 | 12,447,554 | +0.65(+1.31%) |
May 13, 2019 | 49.72 | 49.93 | 49.42 | 49.45 | 11,521,460 | -1.13(-2.23%) |
May 10, 2019 | 49.77 | 50.87 | 49.53 | 50.58 | 12,101,144 | +0.37(+0.74%) |
May 09, 2019 | 49.48 | 50.30 | 49.13 | 50.21 | 11,573,428 | +0.24(+0.48%) |
May 08, 2019 | 50.30 | 50.38 | 49.80 | 49.97 | 11,592,927 | -0.01(-0.02%) |
May 07, 2019 | 50.16 | 50.57 | 49.66 | 49.98 | 12,654,496 | -0.79(-1.55%) |
May 06, 2019 | 49.89 | 50.91 | 49.82 | 50.77 | 10,053,878 | +0.06(+0.11%) |
May 03, 2019 | 50.72 | 50.92 | 50.60 | 50.71 | 11,956,581 | +0.18(+0.35%) |
May 02, 2019 | 50.73 | 50.95 | 50.41 | 50.53 | 10,428,600 | -0.26(-0.51%) |