Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.84 | 78.43 | 75.66 | 78.25 | 16,321,303 | +2.23(+2.93%) |
May 28, 2020 | 76.73 | 77.00 | 76.00 | 76.02 | 10,381,395 | +0.04(+0.06%) |
May 27, 2020 | 76.45 | 76.84 | 74.78 | 75.98 | 14,837,823 | -0.62(-0.80%) |
May 26, 2020 | 78.91 | 79.01 | 76.26 | 76.59 | 14,056,579 | -1.17(-1.51%) |
May 22, 2020 | 78.42 | 78.54 | 77.46 | 77.77 | 6,521,842 | -0.78(-0.99%) |
May 21, 2020 | 77.08 | 78.64 | 76.29 | 78.55 | 12,307,457 | +1.55(+2.01%) |
May 20, 2020 | 77.79 | 78.14 | 75.91 | 77.00 | 12,624,839 | -0.01(-0.01%) |
May 19, 2020 | 77.06 | 77.39 | 75.62 | 77.01 | 11,714,743 | -0.23(-0.30%) |
May 18, 2020 | 77.68 | 79.09 | 77.10 | 77.24 | 19,306,334 | +0.64(+0.84%) |
May 15, 2020 | 76.00 | 76.97 | 75.51 | 76.59 | 16,664,271 | +0.65(+0.86%) |
May 14, 2020 | 73.99 | 76.40 | 73.83 | 75.94 | 15,840,879 | +0.90(+1.20%) |
May 13, 2020 | 76.62 | 77.89 | 74.08 | 75.04 | 27,903,502 | -1.34(-1.76%) |
May 12, 2020 | 76.00 | 77.88 | 74.70 | 76.38 | 27,818,600 | +2.16(+2.91%) |
May 11, 2020 | 71.84 | 74.69 | 70.91 | 74.22 | 22,758,260 | +3.33(+4.69%) |
May 08, 2020 | 71.28 | 71.49 | 69.62 | 70.90 | 23,910,776 | -0.22(-0.31%) |
May 07, 2020 | 73.06 | 73.33 | 70.56 | 71.11 | 14,141,475 | -1.01(-1.40%) |
May 06, 2020 | 72.85 | 74.42 | 71.98 | 72.13 | 20,182,702 | +0.04(+0.06%) |
May 05, 2020 | 70.04 | 73.02 | 69.75 | 72.09 | 12,929,601 | +2.96(+4.29%) |
May 04, 2020 | 69.43 | 69.95 | 68.50 | 69.12 | 8,091,439 | -0.83(-1.18%) |
May 01, 2020 | 69.20 | 71.12 | 67.97 | 69.95 | 15,046,660 | +0.54(+0.78%) |
Apr 30, 2020 | 70.06 | 70.30 | 68.59 | 69.41 | 18,393,182 | -1.32(-1.86%) |
Apr 29, 2020 | 70.69 | 71.56 | 69.36 | 70.73 | 9,747,522 | +0.84(+1.21%) |
Apr 28, 2020 | 72.36 | 72.59 | 69.55 | 69.88 | 9,877,226 | -1.63(-2.28%) |
Apr 27, 2020 | 70.95 | 71.71 | 70.74 | 71.51 | 10,906,458 | +0.93(+1.32%) |
Apr 24, 2020 | 69.97 | 70.65 | 69.54 | 70.58 | 8,018,774 | +1.31(+1.89%) |
Apr 23, 2020 | 69.39 | 70.79 | 69.21 | 69.27 | 9,319,833 | +0.48(+0.70%) |
Apr 22, 2020 | 68.59 | 69.62 | 68.17 | 68.79 | 8,329,512 | +0.94(+1.38%) |
Apr 21, 2020 | 69.67 | 70.06 | 67.57 | 67.86 | 11,401,318 | -3.07(-4.32%) |
Apr 20, 2020 | 70.54 | 72.05 | 69.77 | 70.92 | 10,806,809 | +0.46(+0.65%) |
Apr 17, 2020 | 70.93 | 71.60 | 69.66 | 70.46 | 12,712,914 | +1.34(+1.94%) |
Apr 16, 2020 | 69.86 | 70.69 | 68.89 | 69.12 | 12,223,496 | +0.03(+0.05%) |
Apr 15, 2020 | 67.98 | 70.12 | 67.23 | 69.09 | 10,631,991 | -0.26(-0.38%) |
Apr 14, 2020 | 68.08 | 69.96 | 67.80 | 69.35 | 13,112,524 | +2.54(+3.80%) |
Apr 13, 2020 | 67.11 | 67.67 | 65.44 | 66.81 | 11,166,231 | +0.46(+0.69%) |
Apr 09, 2020 | 65.36 | 66.63 | 65.36 | 66.35 | 11,329,409 | +0.99(+1.51%) |
Apr 08, 2020 | 63.60 | 65.71 | 62.22 | 65.36 | 14,685,381 | +2.64(+4.20%) |
Apr 07, 2020 | 65.21 | 65.37 | 62.61 | 62.72 | 13,931,283 | -0.28(-0.45%) |
Apr 06, 2020 | 63.01 | 64.28 | 61.59 | 63.01 | 12,332,289 | +1.96(+3.22%) |
Apr 03, 2020 | 62.11 | 62.77 | 60.36 | 61.04 | 9,690,798 | -1.46(-2.34%) |
Apr 02, 2020 | 60.55 | 62.81 | 59.45 | 62.51 | 9,709,013 | +1.42(+2.33%) |
Apr 01, 2020 | 60.00 | 61.56 | 59.43 | 61.08 | 15,562,679 | -2.30(-3.64%) |
Mar 31, 2020 | 62.73 | 64.83 | 61.93 | 63.39 | 24,616,556 | +0.79(+1.26%) |
Mar 30, 2020 | 62.02 | 63.43 | 61.13 | 62.60 | 12,825,659 | +2.14(+3.54%) |
Mar 27, 2020 | 59.60 | 62.45 | 58.83 | 60.46 | 14,775,745 | -0.97(-1.57%) |
Mar 26, 2020 | 57.26 | 61.82 | 57.21 | 61.43 | 19,209,372 | +4.93(+8.72%) |
Mar 25, 2020 | 56.51 | 58.80 | 54.54 | 56.50 | 24,055,652 | +0.35(+0.62%) |
Mar 24, 2020 | 56.71 | 59.75 | 55.82 | 56.15 | 22,083,540 | +2.49(+4.64%) |
Mar 23, 2020 | 56.06 | 56.37 | 52.04 | 53.66 | 23,091,034 | -3.59(-6.28%) |
Mar 20, 2020 | 60.73 | 60.73 | 55.58 | 57.26 | 22,649,924 | -1.86(-3.15%) |
Mar 19, 2020 | 57.49 | 62.27 | 54.35 | 59.12 | 23,723,510 | +0.02(+0.04%) |
Mar 18, 2020 | 58.24 | 59.40 | 53.81 | 59.10 | 28,495,092 | -1.66(-2.73%) |
Mar 17, 2020 | 62.99 | 64.65 | 58.23 | 60.75 | 27,886,692 | -1.04(-1.68%) |
Mar 16, 2020 | 65.73 | 68.37 | 61.22 | 61.79 | 25,135,770 | -9.24(-13.00%) |
Mar 13, 2020 | 69.35 | 71.82 | 67.14 | 71.03 | 26,283,644 | +5.62(+8.60%) |
Mar 12, 2020 | 65.60 | 67.63 | 64.11 | 65.40 | 23,954,314 | -5.19(-7.35%) |
Mar 11, 2020 | 71.38 | 72.08 | 69.53 | 70.59 | 12,482,112 | -2.23(-3.06%) |
Mar 10, 2020 | 73.37 | 73.40 | 69.69 | 72.82 | 15,582,728 | +1.88(+2.65%) |
Mar 09, 2020 | 69.89 | 72.67 | 68.58 | 70.94 | 18,994,592 | -2.95(-4.00%) |
Mar 06, 2020 | 73.82 | 74.68 | 72.60 | 73.90 | 15,222,027 | -1.49(-1.98%) |
Mar 05, 2020 | 74.93 | 76.30 | 74.40 | 75.39 | 11,643,669 | -0.95(-1.24%) |
Mar 04, 2020 | 74.27 | 76.43 | 74.01 | 76.33 | 19,938,744 | +3.48(+4.77%) |
Mar 03, 2020 | 74.41 | 75.63 | 71.27 | 72.86 | 15,213,117 | -0.93(-1.26%) |
Mar 02, 2020 | 71.55 | 73.86 | 69.51 | 73.79 | 14,628,306 | +2.48(+3.48%) |
Feb 28, 2020 | 68.88 | 71.31 | 67.87 | 71.31 | 22,188,138 | +0.24(+0.34%) |
Feb 27, 2020 | 71.71 | 74.42 | 70.05 | 71.07 | 17,042,846 | -2.49(-3.38%) |
Feb 26, 2020 | 73.73 | 75.86 | 73.37 | 73.56 | 11,763,314 | -0.64(-0.86%) |
Feb 25, 2020 | 77.64 | 77.76 | 73.31 | 74.20 | 13,653,361 | -3.29(-4.25%) |
Feb 24, 2020 | 76.68 | 78.10 | 76.66 | 77.49 | 12,863,115 | -1.51(-1.92%) |
Feb 21, 2020 | 78.17 | 79.47 | 77.69 | 79.01 | 8,026,706 | +0.61(+0.77%) |
Feb 20, 2020 | 78.15 | 78.53 | 77.03 | 78.40 | 6,542,092 | +0.07(+0.10%) |
Feb 19, 2020 | 78.02 | 78.86 | 77.39 | 78.32 | 7,630,411 | +0.44(+0.57%) |
Feb 18, 2020 | 77.93 | 78.62 | 77.59 | 77.88 | 11,305,945 | -0.37(-0.47%) |
Feb 14, 2020 | 79.23 | 79.29 | 78.02 | 78.25 | 13,432,572 | -1.08(-1.36%) |
Feb 13, 2020 | 80.58 | 81.00 | 79.23 | 79.33 | 12,752,574 | -2.03(-2.50%) |
Feb 12, 2020 | 79.85 | 81.42 | 79.63 | 81.36 | 12,724,268 | +1.49(+1.86%) |
Feb 11, 2020 | 79.25 | 80.77 | 79.05 | 79.87 | 12,839,015 | +1.04(+1.32%) |
Feb 10, 2020 | 76.84 | 79.45 | 76.63 | 78.83 | 16,822,084 | +2.05(+2.67%) |
Feb 07, 2020 | 74.66 | 77.36 | 73.95 | 76.78 | 22,945,482 | +4.25(+5.86%) |
Feb 06, 2020 | 73.12 | 73.18 | 71.73 | 72.53 | 9,320,752 | +0.46(+0.63%) |
Feb 05, 2020 | 70.77 | 72.50 | 70.62 | 72.07 | 12,042,858 | +1.89(+2.69%) |
Feb 04, 2020 | 69.55 | 70.48 | 69.55 | 70.19 | 9,914,575 | +1.71(+2.50%) |
Feb 03, 2020 | 67.65 | 68.72 | 67.32 | 68.47 | 12,192,605 | +1.06(+1.58%) |
Jan 31, 2020 | 67.84 | 67.99 | 66.90 | 67.41 | 16,671,092 | -0.63(-0.93%) |
Jan 30, 2020 | 68.71 | 68.88 | 67.54 | 68.04 | 13,031,629 | -1.18(-1.71%) |
Jan 29, 2020 | 69.72 | 69.89 | 69.16 | 69.22 | 6,854,942 | -0.47(-0.68%) |
Jan 28, 2020 | 70.71 | 70.71 | 69.59 | 69.70 | 10,350,118 | -0.21(-0.30%) |
Jan 27, 2020 | 70.93 | 71.49 | 69.89 | 69.90 | 16,607,691 | +0.40(+0.57%) |
Jan 24, 2020 | 71.08 | 71.12 | 68.86 | 69.50 | 15,884,178 | -1.44(-2.03%) |
Jan 23, 2020 | 72.42 | 72.44 | 70.71 | 70.94 | 14,742,311 | -1.61(-2.22%) |
Jan 22, 2020 | 73.24 | 73.36 | 72.51 | 72.56 | 7,738,210 | -0.65(-0.89%) |
Jan 21, 2020 | 72.95 | 73.66 | 72.86 | 73.21 | 16,288,740 | -0.01(-0.01%) |
Jan 17, 2020 | 74.15 | 74.27 | 73.04 | 73.21 | 12,166,444 | -1.05(-1.41%) |
Jan 16, 2020 | 74.30 | 74.70 | 73.98 | 74.26 | 8,501,537 | +0.00(+0.00%) |
Jan 15, 2020 | 73.36 | 74.78 | 73.36 | 74.26 | 10,204,615 | +0.88(+1.20%) |
Jan 14, 2020 | 72.47 | 73.57 | 72.19 | 73.38 | 10,669,580 | +0.72(+0.98%) |
Jan 13, 2020 | 73.47 | 73.47 | 72.17 | 72.67 | 11,319,555 | -0.44(-0.61%) |
Jan 10, 2020 | 74.07 | 74.12 | 72.92 | 73.11 | 10,456,398 | -0.94(-1.27%) |
Jan 09, 2020 | 73.89 | 74.07 | 73.10 | 74.05 | 9,158,280 | +0.57(+0.77%) |
Jan 08, 2020 | 73.18 | 73.93 | 72.95 | 73.49 | 9,376,279 | +0.52(+0.71%) |
Jan 07, 2020 | 73.00 | 73.50 | 72.45 | 72.97 | 8,823,042 | -0.42(-0.57%) |
Jan 06, 2020 | 72.42 | 73.57 | 72.22 | 73.39 | 8,267,214 | +0.57(+0.79%) |
Jan 03, 2020 | 72.38 | 73.38 | 72.16 | 72.81 | 7,296,187 | -0.70(-0.95%) |
Jan 02, 2020 | 73.13 | 73.53 | 72.66 | 73.51 | 6,869,596 | +0.83(+1.14%) |
Dec 31, 2019 | 72.41 | 72.73 | 72.14 | 72.68 | 5,728,385 | +0.02(+0.02%) |
Dec 30, 2019 | 73.24 | 73.66 | 72.37 | 72.67 | 8,545,293 | -0.56(-0.76%) |
Dec 27, 2019 | 73.86 | 74.11 | 72.92 | 73.22 | 4,979,689 | -0.52(-0.70%) |
Dec 26, 2019 | 74.04 | 74.47 | 73.43 | 73.74 | 4,954,006 | -0.02(-0.02%) |
Dec 24, 2019 | 74.21 | 74.21 | 73.41 | 73.76 | 2,191,268 | -0.33(-0.44%) |
Dec 23, 2019 | 73.49 | 74.27 | 73.33 | 74.09 | 7,196,103 | +0.79(+1.08%) |
Dec 20, 2019 | 74.21 | 75.51 | 73.18 | 73.30 | 23,310,668 | +0.43(+0.59%) |
Dec 19, 2019 | 73.62 | 73.62 | 72.70 | 72.87 | 6,635,438 | -0.46(-0.63%) |
Dec 18, 2019 | 73.92 | 74.03 | 73.08 | 73.33 | 7,906,094 | -0.62(-0.83%) |
Dec 17, 2019 | 73.88 | 74.02 | 73.12 | 73.95 | 10,659,098 | +0.53(+0.73%) |
Dec 16, 2019 | 72.55 | 73.98 | 72.45 | 73.41 | 8,190,153 | +1.31(+1.81%) |
Dec 13, 2019 | 72.88 | 73.13 | 71.69 | 72.11 | 7,279,863 | -0.73(-1.00%) |
Dec 12, 2019 | 71.22 | 73.01 | 71.21 | 72.84 | 7,626,262 | +1.67(+2.34%) |
Dec 11, 2019 | 71.17 | 71.63 | 70.79 | 71.17 | 8,924,844 | +0.11(+0.16%) |
Dec 10, 2019 | 71.35 | 71.38 | 70.77 | 71.06 | 9,521,320 | +0.10(+0.14%) |
Dec 09, 2019 | 71.60 | 72.01 | 70.91 | 70.96 | 6,800,330 | -0.44(-0.62%) |
Dec 06, 2019 | 71.59 | 72.00 | 71.24 | 71.40 | 7,364,039 | +0.21(+0.30%) |
Dec 05, 2019 | 71.62 | 71.62 | 70.81 | 71.19 | 7,396,955 | -0.39(-0.55%) |
Dec 04, 2019 | 70.74 | 71.87 | 70.70 | 71.58 | 7,521,803 | +1.03(+1.45%) |
Dec 03, 2019 | 70.56 | 70.99 | 70.26 | 70.56 | 12,267,716 | -0.89(-1.24%) |
Dec 02, 2019 | 72.11 | 72.26 | 71.42 | 71.44 | 7,951,130 | -0.57(-0.80%) |
Nov 29, 2019 | 72.24 | 72.31 | 71.60 | 72.02 | 3,706,566 | -0.49(-0.68%) |
Nov 27, 2019 | 72.12 | 72.90 | 71.92 | 72.51 | 5,743,247 | +0.32(+0.44%) |
Nov 26, 2019 | 72.36 | 72.39 | 71.36 | 72.19 | 7,834,764 | +0.15(+0.21%) |
Nov 25, 2019 | 71.29 | 72.14 | 70.65 | 72.04 | 11,599,653 | +1.40(+1.99%) |
Nov 22, 2019 | 71.12 | 71.25 | 70.03 | 70.64 | 9,483,191 | -0.39(-0.54%) |
Nov 21, 2019 | 71.25 | 71.31 | 70.23 | 71.02 | 11,708,486 | -0.56(-0.78%) |
Nov 20, 2019 | 72.83 | 72.83 | 71.04 | 71.58 | 13,318,386 | -1.49(-2.04%) |
Nov 19, 2019 | 73.27 | 74.22 | 72.99 | 73.08 | 9,142,159 | +0.24(+0.33%) |
Nov 18, 2019 | 72.52 | 73.40 | 72.50 | 72.84 | 7,031,763 | +0.08(+0.11%) |
Nov 15, 2019 | 72.32 | 73.22 | 71.63 | 72.76 | 9,795,777 | +0.82(+1.14%) |
Nov 14, 2019 | 70.99 | 72.03 | 70.54 | 71.94 | 6,609,368 | +0.80(+1.12%) |
Nov 13, 2019 | 70.38 | 71.64 | 70.05 | 71.14 | 7,324,059 | +0.18(+0.25%) |
Nov 12, 2019 | 70.27 | 72.47 | 70.23 | 70.96 | 14,818,480 | +0.64(+0.91%) |
Nov 11, 2019 | 69.73 | 70.33 | 68.87 | 70.32 | 10,630,270 | +0.37(+0.53%) |
Nov 08, 2019 | 67.40 | 70.15 | 67.39 | 69.95 | 13,844,409 | +2.63(+3.90%) |
Nov 07, 2019 | 67.49 | 67.80 | 66.56 | 67.32 | 7,992,115 | -0.06(-0.09%) |
Nov 06, 2019 | 67.12 | 67.52 | 65.96 | 67.38 | 11,332,295 | +0.20(+0.29%) |
Nov 05, 2019 | 68.27 | 68.46 | 66.88 | 67.18 | 9,105,221 | -0.94(-1.39%) |
Nov 04, 2019 | 68.09 | 68.40 | 67.43 | 68.13 | 11,117,549 | +1.02(+1.52%) |
Nov 01, 2019 | 65.70 | 67.46 | 64.96 | 67.11 | 16,270,299 | +1.81(+2.77%) |
Oct 31, 2019 | 65.43 | 65.46 | 64.64 | 65.30 | 12,189,468 | -0.09(-0.14%) |
Oct 30, 2019 | 64.45 | 65.50 | 64.04 | 65.39 | 8,797,485 | +0.98(+1.52%) |
Oct 29, 2019 | 64.12 | 64.64 | 63.69 | 64.42 | 7,786,013 | +0.11(+0.18%) |
Oct 28, 2019 | 62.94 | 64.34 | 62.79 | 64.30 | 8,705,060 | +1.48(+2.35%) |
Oct 25, 2019 | 62.71 | 63.04 | 62.57 | 62.82 | 6,696,353 | -0.22(-0.35%) |
Oct 24, 2019 | 63.90 | 63.94 | 62.59 | 63.04 | 7,713,305 | -0.78(-1.22%) |
Oct 23, 2019 | 63.86 | 64.05 | 63.36 | 63.82 | 7,547,048 | -0.10(-0.15%) |
Oct 22, 2019 | 64.07 | 64.57 | 63.82 | 63.92 | 8,361,174 | +0.47(+0.74%) |
Oct 21, 2019 | 63.11 | 63.90 | 62.26 | 63.46 | 9,601,481 | +0.69(+1.10%) |
Oct 18, 2019 | 61.76 | 63.34 | 61.74 | 62.77 | 11,549,717 | +1.08(+1.76%) |
Oct 17, 2019 | 61.56 | 62.54 | 61.28 | 61.68 | 8,963,586 | +0.32(+0.52%) |
Oct 16, 2019 | 61.06 | 61.55 | 61.03 | 61.36 | 10,244,354 | +0.21(+0.34%) |
Oct 15, 2019 | 60.91 | 61.55 | 60.58 | 61.16 | 7,520,140 | +0.61(+1.00%) |
Oct 14, 2019 | 60.46 | 60.89 | 60.25 | 60.55 | 6,237,130 | +0.11(+0.18%) |
Oct 11, 2019 | 60.72 | 61.03 | 60.39 | 60.44 | 8,744,729 | +0.21(+0.34%) |
Oct 10, 2019 | 59.24 | 60.38 | 59.23 | 60.24 | 9,209,422 | +0.93(+1.57%) |
Oct 09, 2019 | 59.93 | 60.37 | 59.27 | 59.31 | 7,239,297 | -0.19(-0.31%) |
Oct 08, 2019 | 59.78 | 60.48 | 59.40 | 59.49 | 7,706,149 | -0.65(-1.08%) |
Oct 07, 2019 | 60.46 | 60.90 | 59.94 | 60.14 | 7,171,161 | -0.27(-0.44%) |
Oct 04, 2019 | 60.05 | 60.73 | 59.83 | 60.41 | 8,667,198 | +0.66(+1.10%) |
Oct 03, 2019 | 58.30 | 59.82 | 58.29 | 59.75 | 7,763,293 | +1.39(+2.38%) |
Oct 02, 2019 | 58.98 | 59.06 | 57.91 | 58.36 | 10,375,027 | -0.89(-1.50%) |
Oct 01, 2019 | 61.40 | 61.52 | 59.02 | 59.25 | 13,508,517 | -2.01(-3.29%) |
Sep 30, 2019 | 60.64 | 61.85 | 60.64 | 61.26 | 10,306,694 | +0.70(+1.16%) |
Sep 27, 2019 | 60.04 | 60.80 | 59.81 | 60.56 | 9,489,226 | +0.66(+1.11%) |
Sep 26, 2019 | 59.02 | 60.25 | 58.76 | 59.90 | 12,789,615 | +1.57(+2.69%) |
Sep 25, 2019 | 58.97 | 59.26 | 58.27 | 58.33 | 7,338,902 | -0.70(-1.18%) |
Sep 24, 2019 | 59.74 | 59.74 | 58.39 | 59.02 | 10,169,788 | +0.02(+0.03%) |
Sep 23, 2019 | 58.52 | 59.70 | 58.30 | 59.01 | 10,202,522 | +0.44(+0.75%) |
Sep 20, 2019 | 58.26 | 59.06 | 58.26 | 58.57 | 16,187,437 | +0.58(+1.00%) |
Sep 19, 2019 | 57.77 | 58.18 | 57.62 | 57.99 | 6,861,496 | +0.32(+0.56%) |
Sep 18, 2019 | 58.00 | 58.11 | 57.29 | 57.66 | 7,737,528 | -0.27(-0.46%) |
Sep 17, 2019 | 57.05 | 58.33 | 56.93 | 57.93 | 11,158,474 | +0.83(+1.45%) |
Sep 16, 2019 | 56.94 | 57.41 | 56.41 | 57.11 | 7,403,011 | +0.06(+0.10%) |
Sep 13, 2019 | 57.57 | 57.86 | 57.03 | 57.05 | 10,055,042 | -0.26(-0.45%) |
Sep 12, 2019 | 57.25 | 57.58 | 56.79 | 57.31 | 11,815,460 | +1.08(+1.93%) |
Sep 11, 2019 | 55.33 | 56.43 | 55.07 | 56.22 | 10,343,076 | +1.06(+1.92%) |
Sep 10, 2019 | 53.46 | 55.16 | 53.12 | 55.16 | 15,022,095 | +1.20(+2.22%) |
Sep 09, 2019 | 54.99 | 55.02 | 53.65 | 53.97 | 12,743,343 | -0.74(-1.36%) |
Sep 06, 2019 | 54.42 | 55.12 | 54.21 | 54.71 | 9,272,564 | +0.48(+0.88%) |
Sep 05, 2019 | 53.92 | 54.45 | 53.75 | 54.23 | 6,924,283 | +0.53(+0.98%) |
Sep 04, 2019 | 53.13 | 53.74 | 52.14 | 53.71 | 11,890,102 | +0.79(+1.50%) |
Sep 03, 2019 | 53.22 | 53.24 | 52.53 | 52.91 | 9,783,985 | -0.28(-0.52%) |
Aug 30, 2019 | 53.72 | 53.75 | 52.99 | 53.19 | 7,929,090 | -0.39(-0.72%) |
Aug 29, 2019 | 53.99 | 54.23 | 53.36 | 53.58 | 7,430,416 | +0.12(+0.23%) |
Aug 28, 2019 | 53.05 | 53.71 | 52.91 | 53.46 | 8,495,593 | +0.32(+0.61%) |
Aug 27, 2019 | 53.94 | 54.19 | 52.99 | 53.13 | 9,386,214 | -0.64(-1.19%) |
Aug 26, 2019 | 53.75 | 54.15 | 53.47 | 53.77 | 5,983,328 | +0.40(+0.74%) |
Aug 23, 2019 | 54.44 | 54.85 | 52.98 | 53.38 | 11,006,226 | -1.25(-2.30%) |
Aug 22, 2019 | 54.91 | 55.04 | 54.06 | 54.63 | 8,028,417 | -0.02(-0.03%) |
Aug 21, 2019 | 54.48 | 54.95 | 53.89 | 54.65 | 9,413,599 | +0.91(+1.70%) |
Aug 20, 2019 | 54.52 | 55.39 | 53.67 | 53.73 | 14,882,964 | -0.12(-0.23%) |
Aug 19, 2019 | 52.62 | 54.11 | 52.57 | 53.85 | 12,144,780 | +1.72(+3.31%) |
Aug 16, 2019 | 51.39 | 52.44 | 51.03 | 52.13 | 10,317,804 | +1.17(+2.30%) |
Aug 15, 2019 | 51.88 | 51.98 | 50.70 | 50.96 | 11,365,159 | -0.42(-0.82%) |
Aug 14, 2019 | 52.19 | 52.58 | 51.38 | 51.38 | 11,584,318 | -1.22(-2.32%) |
Aug 13, 2019 | 52.48 | 53.34 | 52.30 | 52.60 | 8,917,340 | +0.39(+0.74%) |
Aug 12, 2019 | 52.79 | 52.98 | 51.84 | 52.21 | 6,424,768 | -0.85(-1.60%) |
Aug 09, 2019 | 52.89 | 54.10 | 52.02 | 53.06 | 13,463,782 | +0.19(+0.35%) |
Aug 08, 2019 | 52.42 | 52.96 | 52.05 | 52.87 | 9,180,099 | +0.72(+1.38%) |
Aug 07, 2019 | 52.09 | 52.51 | 51.22 | 52.15 | 13,015,634 | -0.25(-0.48%) |
Aug 06, 2019 | 52.81 | 53.27 | 52.02 | 52.41 | 12,665,886 | -0.37(-0.71%) |
Aug 05, 2019 | 52.58 | 53.50 | 52.22 | 52.78 | 14,351,707 | -0.10(-0.18%) |
Aug 02, 2019 | 52.94 | 53.23 | 52.62 | 52.87 | 11,931,579 | -0.36(-0.68%) |
Aug 01, 2019 | 54.15 | 54.37 | 52.68 | 53.24 | 16,196,178 | -0.66(-1.23%) |
Jul 31, 2019 | 54.14 | 54.52 | 53.10 | 53.90 | 13,964,334 | -0.45(-0.83%) |
Jul 30, 2019 | 54.14 | 54.64 | 53.61 | 54.36 | 10,065,033 | +0.00(+0.00%) |
Jul 29, 2019 | 54.91 | 55.35 | 54.11 | 54.36 | 12,502,950 | -0.47(-0.86%) |
Jul 26, 2019 | 54.73 | 55.94 | 54.51 | 54.82 | 15,151,838 | +0.89(+1.65%) |
Jul 25, 2019 | 54.58 | 54.91 | 53.80 | 53.93 | 15,321,390 | -0.65(-1.19%) |
Jul 24, 2019 | 54.83 | 54.93 | 54.02 | 54.58 | 15,566,977 | -0.22(-0.40%) |
Jul 23, 2019 | 55.02 | 55.37 | 54.69 | 54.80 | 9,918,684 | -0.22(-0.40%) |
Jul 22, 2019 | 55.42 | 55.63 | 54.89 | 55.02 | 12,312,323 | -0.44(-0.79%) |
Jul 19, 2019 | 55.13 | 55.68 | 55.10 | 55.46 | 12,120,679 | +0.23(+0.43%) |
Jul 18, 2019 | 55.48 | 55.79 | 55.02 | 55.22 | 10,596,085 | -0.06(-0.10%) |
Jul 17, 2019 | 56.09 | 56.52 | 55.27 | 55.28 | 15,084,531 | -0.68(-1.21%) |
Jul 16, 2019 | 56.76 | 56.88 | 55.93 | 55.96 | 12,534,056 | -0.90(-1.58%) |
Jul 15, 2019 | 56.89 | 57.46 | 56.39 | 56.86 | 12,672,689 | -0.01(-0.01%) |
Jul 12, 2019 | 56.88 | 56.88 | 55.46 | 56.86 | 15,947,540 | +0.09(+0.16%) |
Jul 11, 2019 | 57.62 | 57.70 | 55.67 | 56.77 | 16,313,338 | -0.33(-0.57%) |
Jul 10, 2019 | 57.05 | 57.17 | 56.55 | 57.10 | 11,504,844 | +0.33(+0.58%) |
Jul 09, 2019 | 56.73 | 57.74 | 56.50 | 56.77 | 14,847,351 | +0.02(+0.03%) |
Jul 08, 2019 | 57.79 | 58.18 | 56.49 | 56.76 | 16,923,370 | -1.41(-2.43%) |
Jul 05, 2019 | 59.49 | 59.60 | 57.87 | 58.17 | 13,620,652 | -1.57(-2.63%) |
Jul 03, 2019 | 59.25 | 59.75 | 58.80 | 59.74 | 9,328,131 | +0.58(+0.98%) |
Jul 02, 2019 | 58.34 | 59.17 | 57.63 | 59.16 | 16,142,376 | +0.66(+1.13%) |
Jul 01, 2019 | 58.58 | 58.85 | 57.60 | 58.50 | 22,716,222 | +0.54(+0.94%) |
Jun 28, 2019 | 56.25 | 57.97 | 56.05 | 57.95 | 26,829,356 | +2.17(+3.89%) |
Jun 27, 2019 | 54.32 | 56.26 | 54.27 | 55.79 | 27,766,104 | +1.59(+2.94%) |
Jun 26, 2019 | 53.59 | 54.52 | 53.24 | 54.19 | 52,813,228 | +1.83(+3.50%) |
Jun 25, 2019 | 56.16 | 56.32 | 51.85 | 52.36 | 113,085,096 | -10.16(-16.25%) |
Jun 24, 2019 | 62.49 | 63.21 | 62.04 | 62.52 | 6,503,227 | -0.26(-0.42%) |
Jun 21, 2019 | 62.28 | 63.02 | 60.91 | 62.78 | 13,196,532 | +0.35(+0.56%) |
Jun 20, 2019 | 62.35 | 63.09 | 62.23 | 62.43 | 6,709,328 | +0.58(+0.94%) |
Jun 19, 2019 | 62.48 | 62.54 | 61.60 | 61.85 | 7,713,560 | -0.63(-1.01%) |
Jun 18, 2019 | 62.86 | 63.12 | 61.37 | 62.48 | 6,817,856 | -0.20(-0.32%) |
Jun 17, 2019 | 62.48 | 63.00 | 62.48 | 62.68 | 3,868,731 | -0.03(-0.05%) |
Jun 14, 2019 | 62.92 | 63.23 | 62.33 | 62.71 | 5,114,285 | -0.21(-0.33%) |
Jun 13, 2019 | 62.90 | 63.12 | 62.40 | 62.92 | 3,670,331 | +0.30(+0.48%) |
Jun 12, 2019 | 62.36 | 63.15 | 62.31 | 62.62 | 5,227,062 | +0.32(+0.51%) |
Jun 11, 2019 | 61.76 | 62.88 | 61.76 | 62.30 | 5,282,918 | +0.97(+1.59%) |
Jun 10, 2019 | 61.73 | 61.96 | 61.05 | 61.32 | 4,980,714 | -0.38(-0.62%) |
Jun 07, 2019 | 61.76 | 62.46 | 61.43 | 61.71 | 6,059,521 | +0.29(+0.47%) |
Jun 06, 2019 | 61.49 | 61.94 | 61.25 | 61.42 | 5,060,347 | +0.01(+0.01%) |
Jun 05, 2019 | 61.69 | 62.30 | 61.09 | 61.41 | 4,774,220 | +0.25(+0.40%) |
Jun 04, 2019 | 60.68 | 61.72 | 60.49 | 61.17 | 8,089,902 | +0.84(+1.39%) |