Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.67 | 61.44 | 60.24 | 61.13 | 3,008,423 | +0.04(+0.06%) |
Jul 30, 2020 | 60.10 | 61.58 | 59.73 | 61.09 | 2,374,612 | +0.24(+0.39%) |
Jul 29, 2020 | 60.53 | 60.91 | 60.16 | 60.85 | 1,967,431 | +0.32(+0.53%) |
Jul 28, 2020 | 59.67 | 61.00 | 59.52 | 60.53 | 1,904,711 | +0.76(+1.27%) |
Jul 27, 2020 | 60.19 | 60.35 | 59.25 | 59.77 | 2,192,445 | -0.33(-0.54%) |
Jul 24, 2020 | 60.90 | 61.07 | 59.75 | 60.10 | 1,697,574 | -0.35(-0.57%) |
Jul 23, 2020 | 60.45 | 60.90 | 60.06 | 60.44 | 2,075,814 | -0.10(-0.16%) |
Jul 22, 2020 | 58.60 | 60.88 | 58.29 | 60.54 | 3,025,455 | +1.91(+3.26%) |
Jul 21, 2020 | 58.63 | 59.27 | 58.23 | 58.63 | 3,371,157 | +0.24(+0.41%) |
Jul 20, 2020 | 58.77 | 59.02 | 58.20 | 58.39 | 1,773,973 | -0.39(-0.66%) |
Jul 17, 2020 | 58.00 | 58.88 | 57.60 | 58.78 | 2,333,233 | +1.24(+2.15%) |
Jul 16, 2020 | 57.07 | 57.73 | 56.79 | 57.54 | 2,495,239 | +0.70(+1.23%) |
Jul 15, 2020 | 57.61 | 58.06 | 56.70 | 56.84 | 2,414,240 | -0.39(-0.68%) |
Jul 14, 2020 | 56.57 | 57.65 | 56.57 | 57.23 | 3,434,072 | +0.42(+0.73%) |
Jul 13, 2020 | 55.93 | 57.49 | 55.93 | 56.81 | 2,436,932 | +0.35(+0.63%) |
Jul 10, 2020 | 56.09 | 56.88 | 55.97 | 56.46 | 1,878,400 | +0.47(+0.84%) |
Jul 09, 2020 | 55.84 | 56.28 | 55.02 | 55.99 | 2,042,022 | -0.47(-0.83%) |
Jul 08, 2020 | 56.17 | 56.72 | 55.77 | 56.46 | 3,263,513 | +0.15(+0.27%) |
Jul 07, 2020 | 55.86 | 56.52 | 55.49 | 56.31 | 2,860,847 | +0.02(+0.03%) |
Jul 06, 2020 | 57.31 | 57.53 | 55.80 | 56.29 | 3,314,370 | -0.46(-0.81%) |
Jul 02, 2020 | 57.43 | 57.61 | 56.64 | 56.75 | 3,538,477 | -0.07(-0.12%) |
Jul 01, 2020 | 55.20 | 56.96 | 55.20 | 56.82 | 5,087,920 | +1.49(+2.69%) |
Jun 30, 2020 | 55.48 | 55.93 | 55.12 | 55.34 | 4,649,718 | +0.04(+0.06%) |
Jun 29, 2020 | 55.78 | 55.78 | 54.89 | 55.30 | 2,995,609 | +0.13(+0.24%) |
Jun 26, 2020 | 55.63 | 56.33 | 54.52 | 55.17 | 5,022,020 | -0.52(-0.94%) |
Jun 25, 2020 | 56.62 | 56.64 | 55.00 | 55.69 | 2,460,973 | -0.69(-1.22%) |
Jun 24, 2020 | 56.35 | 56.85 | 55.71 | 56.38 | 2,429,377 | -0.45(-0.79%) |
Jun 23, 2020 | 57.98 | 58.25 | 56.63 | 56.83 | 2,354,634 | -0.85(-1.47%) |
Jun 22, 2020 | 56.56 | 58.21 | 55.88 | 57.68 | 3,867,832 | +1.01(+1.78%) |
Jun 19, 2020 | 57.20 | 57.88 | 56.05 | 56.67 | 7,484,915 | -0.44(-0.78%) |
Jun 18, 2020 | 56.36 | 57.20 | 56.16 | 57.12 | 3,322,605 | +0.55(+0.97%) |
Jun 17, 2020 | 56.93 | 57.00 | 55.83 | 56.57 | 2,856,484 | +0.13(+0.24%) |
Jun 16, 2020 | 57.80 | 58.11 | 56.18 | 56.43 | 3,260,682 | +0.20(+0.36%) |
Jun 15, 2020 | 55.44 | 56.74 | 55.01 | 56.23 | 3,129,107 | -0.12(-0.22%) |
Jun 12, 2020 | 57.91 | 57.91 | 55.58 | 56.35 | 3,813,726 | -0.89(-1.55%) |
Jun 11, 2020 | 58.55 | 58.66 | 56.62 | 57.24 | 4,016,321 | -1.63(-2.76%) |
Jun 10, 2020 | 58.59 | 59.33 | 58.32 | 58.87 | 3,142,086 | +0.49(+0.84%) |
Jun 09, 2020 | 58.59 | 58.60 | 57.45 | 58.37 | 2,542,983 | -0.51(-0.87%) |
Jun 08, 2020 | 56.83 | 59.09 | 56.82 | 58.88 | 2,931,571 | +1.49(+2.59%) |
Jun 05, 2020 | 57.20 | 58.51 | 57.20 | 57.40 | 3,290,049 | +0.20(+0.35%) |
Jun 04, 2020 | 58.10 | 58.66 | 56.45 | 57.20 | 2,712,504 | -1.57(-2.68%) |
Jun 03, 2020 | 58.37 | 59.40 | 58.17 | 58.77 | 2,946,392 | +0.66(+1.14%) |
Jun 02, 2020 | 58.01 | 58.16 | 57.41 | 58.11 | 3,954,038 | +0.28(+0.49%) |
Jun 01, 2020 | 57.51 | 58.11 | 56.57 | 57.83 | 2,158,398 | +0.63(+1.11%) |
May 29, 2020 | 56.46 | 57.44 | 55.74 | 57.20 | 4,516,271 | +0.90(+1.59%) |
May 28, 2020 | 54.83 | 56.40 | 54.72 | 56.30 | 3,002,077 | +2.01(+3.69%) |
May 27, 2020 | 54.32 | 54.69 | 53.72 | 54.29 | 3,395,470 | +0.59(+1.10%) |
May 26, 2020 | 53.55 | 54.56 | 53.11 | 53.70 | 3,070,915 | +0.61(+1.14%) |
May 22, 2020 | 52.77 | 53.17 | 52.46 | 53.10 | 2,294,632 | +0.19(+0.37%) |
May 21, 2020 | 52.75 | 53.10 | 52.55 | 52.90 | 2,990,818 | -0.09(-0.17%) |
May 20, 2020 | 52.76 | 53.12 | 52.21 | 52.99 | 2,970,074 | +0.48(+0.92%) |
May 19, 2020 | 52.55 | 53.06 | 52.18 | 52.51 | 2,896,373 | -0.38(-0.72%) |
May 18, 2020 | 52.18 | 53.07 | 51.72 | 52.89 | 2,475,671 | +1.97(+3.87%) |
May 15, 2020 | 51.08 | 51.16 | 49.68 | 50.92 | 6,531,094 | -0.27(-0.53%) |
May 14, 2020 | 50.95 | 51.23 | 49.32 | 51.19 | 5,737,709 | +0.12(+0.24%) |
May 13, 2020 | 50.90 | 51.32 | 50.51 | 51.07 | 4,875,299 | -0.64(-1.24%) |
May 12, 2020 | 52.97 | 53.17 | 51.65 | 51.71 | 2,644,480 | -1.18(-2.23%) |
May 11, 2020 | 52.60 | 52.98 | 51.84 | 52.89 | 2,758,522 | -0.16(-0.30%) |
May 08, 2020 | 53.41 | 53.62 | 52.67 | 53.04 | 2,875,282 | +0.31(+0.58%) |
May 07, 2020 | 55.30 | 55.89 | 52.60 | 52.74 | 3,698,458 | -1.11(-2.06%) |
May 06, 2020 | 55.69 | 56.20 | 53.60 | 53.84 | 8,793,979 | -1.81(-3.26%) |
May 05, 2020 | 54.88 | 56.22 | 54.88 | 55.66 | 3,622,480 | +0.78(+1.43%) |
May 04, 2020 | 54.88 | 55.23 | 54.23 | 54.87 | 3,049,690 | +0.18(+0.34%) |
May 01, 2020 | 55.57 | 55.57 | 54.12 | 54.69 | 3,779,514 | -1.21(-2.17%) |
Apr 30, 2020 | 57.32 | 57.76 | 55.62 | 55.90 | 4,160,949 | -1.34(-2.34%) |
Apr 29, 2020 | 59.00 | 59.00 | 56.90 | 57.24 | 4,275,172 | -0.96(-1.65%) |
Apr 28, 2020 | 58.06 | 58.81 | 57.56 | 58.20 | 3,611,331 | +0.62(+1.07%) |
Apr 27, 2020 | 56.98 | 57.76 | 56.97 | 57.58 | 3,128,984 | +0.79(+1.39%) |
Apr 24, 2020 | 55.68 | 56.86 | 55.68 | 56.79 | 3,261,738 | +0.17(+0.30%) |
Apr 23, 2020 | 57.07 | 57.55 | 55.76 | 56.62 | 3,506,115 | -0.83(-1.44%) |
Apr 22, 2020 | 56.62 | 57.96 | 56.36 | 57.45 | 2,860,110 | +1.68(+3.01%) |
Apr 21, 2020 | 55.68 | 56.57 | 55.21 | 55.77 | 4,871,566 | -0.83(-1.46%) |
Apr 20, 2020 | 59.13 | 59.32 | 56.56 | 56.60 | 3,927,438 | -2.46(-4.17%) |
Apr 17, 2020 | 58.73 | 59.31 | 57.52 | 59.06 | 2,899,841 | +1.67(+2.91%) |
Apr 16, 2020 | 56.31 | 57.64 | 56.24 | 57.39 | 3,495,902 | +0.84(+1.48%) |
Apr 15, 2020 | 57.69 | 58.01 | 56.20 | 56.55 | 2,870,524 | -1.72(-2.94%) |
Apr 14, 2020 | 57.09 | 58.38 | 56.92 | 58.27 | 3,487,521 | +2.28(+4.08%) |
Apr 13, 2020 | 57.67 | 58.20 | 55.43 | 55.99 | 2,730,819 | -2.30(-3.95%) |
Apr 09, 2020 | 55.08 | 58.61 | 55.07 | 58.29 | 4,910,913 | +3.05(+5.53%) |
Apr 08, 2020 | 52.29 | 55.66 | 51.79 | 55.23 | 3,150,878 | +3.14(+6.03%) |
Apr 07, 2020 | 53.75 | 54.89 | 51.54 | 52.09 | 4,452,889 | -1.69(-3.14%) |
Apr 06, 2020 | 52.19 | 54.71 | 51.83 | 53.78 | 5,145,475 | +2.89(+5.69%) |
Apr 03, 2020 | 52.67 | 53.14 | 50.39 | 50.89 | 3,922,886 | -2.25(-4.24%) |
Apr 02, 2020 | 50.42 | 53.74 | 50.23 | 53.14 | 4,007,968 | +2.06(+4.03%) |
Apr 01, 2020 | 51.97 | 51.97 | 50.09 | 51.08 | 4,646,539 | -1.95(-3.68%) |
Mar 31, 2020 | 54.40 | 54.57 | 52.60 | 53.04 | 7,767,494 | -1.99(-3.61%) |
Mar 30, 2020 | 52.70 | 55.51 | 51.92 | 55.02 | 7,986,487 | +3.33(+6.45%) |
Mar 27, 2020 | 50.04 | 53.30 | 49.24 | 51.69 | 5,001,529 | +0.76(+1.49%) |
Mar 26, 2020 | 49.20 | 51.56 | 48.32 | 50.93 | 6,241,800 | +2.08(+4.25%) |
Mar 25, 2020 | 46.91 | 50.18 | 46.24 | 48.86 | 6,756,573 | +1.32(+2.78%) |
Mar 24, 2020 | 45.10 | 47.77 | 44.48 | 47.54 | 6,252,483 | +3.56(+8.10%) |
Mar 23, 2020 | 44.42 | 44.86 | 40.97 | 43.98 | 6,892,701 | -0.55(-1.24%) |
Mar 20, 2020 | 51.89 | 52.02 | 44.00 | 44.53 | 10,401,908 | -6.47(-12.69%) |
Mar 19, 2020 | 54.12 | 54.95 | 50.34 | 51.00 | 7,777,609 | -2.97(-5.51%) |
Mar 18, 2020 | 54.08 | 56.29 | 50.72 | 53.98 | 7,606,661 | -3.13(-5.48%) |
Mar 17, 2020 | 52.54 | 59.16 | 52.46 | 57.11 | 10,186,498 | +5.78(+11.26%) |
Mar 16, 2020 | 53.53 | 58.93 | 50.49 | 51.33 | 8,963,889 | -7.46(-12.69%) |
Mar 13, 2020 | 55.74 | 58.80 | 53.65 | 58.79 | 6,508,810 | +4.88(+9.06%) |
Mar 12, 2020 | 55.46 | 58.91 | 52.39 | 53.91 | 8,310,210 | -4.49(-7.68%) |
Mar 11, 2020 | 58.58 | 59.62 | 57.35 | 58.39 | 6,783,219 | -1.46(-2.44%) |
Mar 10, 2020 | 59.90 | 61.77 | 57.76 | 59.85 | 10,181,578 | +0.44(+0.74%) |
Mar 09, 2020 | 57.99 | 61.16 | 57.06 | 59.41 | 11,312,209 | -1.89(-3.08%) |
Mar 06, 2020 | 58.12 | 61.31 | 57.88 | 61.30 | 7,655,136 | +0.79(+1.30%) |
Mar 05, 2020 | 59.28 | 61.19 | 58.94 | 60.52 | 6,719,248 | +0.04(+0.07%) |
Mar 04, 2020 | 58.14 | 60.65 | 57.73 | 60.47 | 3,951,492 | +3.05(+5.31%) |
Mar 03, 2020 | 57.17 | 58.95 | 56.98 | 57.42 | 6,208,366 | -0.14(-0.24%) |
Mar 02, 2020 | 54.37 | 57.67 | 54.31 | 57.56 | 5,855,042 | +3.10(+5.70%) |
Feb 28, 2020 | 56.00 | 56.00 | 53.52 | 54.46 | 8,882,434 | -2.21(-3.90%) |
Feb 27, 2020 | 59.71 | 60.01 | 56.64 | 56.67 | 4,835,290 | -3.06(-5.12%) |
Feb 26, 2020 | 60.58 | 60.73 | 59.70 | 59.73 | 3,501,918 | -0.43(-0.71%) |
Feb 25, 2020 | 61.59 | 61.74 | 60.06 | 60.16 | 4,098,734 | -1.34(-2.17%) |
Feb 24, 2020 | 62.65 | 63.04 | 61.36 | 61.49 | 4,040,424 | -0.39(-0.64%) |
Feb 21, 2020 | 61.80 | 62.41 | 61.56 | 61.89 | 4,077,948 | +0.13(+0.21%) |
Feb 20, 2020 | 61.82 | 62.04 | 61.34 | 61.76 | 2,567,739 | -0.10(-0.17%) |
Feb 19, 2020 | 61.99 | 62.25 | 61.84 | 61.86 | 2,614,211 | -0.32(-0.52%) |
Feb 18, 2020 | 61.72 | 62.42 | 61.67 | 62.18 | 4,064,861 | +0.79(+1.28%) |
Feb 14, 2020 | 61.16 | 61.52 | 60.97 | 61.40 | 2,242,322 | +0.45(+0.73%) |
Feb 13, 2020 | 60.37 | 61.07 | 60.23 | 60.95 | 2,781,536 | +0.63(+1.04%) |
Feb 12, 2020 | 60.08 | 60.52 | 59.90 | 60.32 | 2,325,842 | +0.06(+0.10%) |
Feb 11, 2020 | 60.35 | 60.50 | 60.16 | 60.26 | 2,490,306 | -0.09(-0.14%) |
Feb 10, 2020 | 60.22 | 60.40 | 59.90 | 60.35 | 2,639,146 | +0.31(+0.51%) |
Feb 07, 2020 | 60.73 | 60.77 | 60.03 | 60.04 | 2,651,192 | -0.52(-0.85%) |
Feb 06, 2020 | 60.41 | 60.77 | 60.31 | 60.56 | 5,158,086 | +0.00(+0.00%) |
Feb 05, 2020 | 61.00 | 61.00 | 60.08 | 60.56 | 3,457,034 | +0.00(+0.00%) |
Feb 04, 2020 | 60.64 | 60.97 | 60.31 | 60.56 | 4,240,597 | -0.13(-0.22%) |
Feb 03, 2020 | 60.87 | 61.01 | 60.52 | 60.69 | 4,440,261 | +0.23(+0.38%) |
Jan 31, 2020 | 60.31 | 60.84 | 60.08 | 60.46 | 5,911,171 | +0.38(+0.63%) |
Jan 30, 2020 | 58.78 | 60.17 | 58.51 | 60.09 | 3,989,628 | +1.17(+1.99%) |
Jan 29, 2020 | 58.70 | 58.92 | 58.35 | 58.92 | 2,684,201 | +0.17(+0.30%) |
Jan 28, 2020 | 58.50 | 58.95 | 58.45 | 58.74 | 2,334,712 | +0.26(+0.45%) |
Jan 27, 2020 | 58.67 | 59.15 | 58.24 | 58.48 | 1,895,161 | -0.22(-0.37%) |
Jan 24, 2020 | 58.32 | 58.97 | 58.19 | 58.70 | 2,118,162 | +0.24(+0.40%) |
Jan 23, 2020 | 57.83 | 58.52 | 57.78 | 58.46 | 2,845,808 | +0.60(+1.04%) |
Jan 22, 2020 | 57.76 | 58.02 | 57.69 | 57.86 | 3,043,034 | +0.18(+0.32%) |
Jan 21, 2020 | 57.13 | 57.68 | 56.95 | 57.68 | 5,205,886 | +0.55(+0.96%) |
Jan 17, 2020 | 56.94 | 57.22 | 56.58 | 57.12 | 2,728,435 | +0.30(+0.52%) |
Jan 16, 2020 | 56.53 | 56.90 | 56.39 | 56.83 | 2,196,439 | +0.49(+0.87%) |
Jan 15, 2020 | 55.74 | 56.45 | 55.69 | 56.34 | 2,230,561 | +0.87(+1.58%) |
Jan 14, 2020 | 55.32 | 55.60 | 54.97 | 55.46 | 2,796,697 | +0.09(+0.16%) |
Jan 13, 2020 | 54.66 | 55.53 | 54.66 | 55.38 | 3,132,665 | +0.64(+1.17%) |
Jan 10, 2020 | 54.66 | 54.92 | 54.62 | 54.74 | 6,060,278 | +0.09(+0.16%) |
Jan 09, 2020 | 54.31 | 54.84 | 54.28 | 54.65 | 5,143,529 | +0.12(+0.22%) |
Jan 08, 2020 | 54.70 | 54.74 | 54.28 | 54.53 | 5,525,858 | -0.05(-0.10%) |
Jan 07, 2020 | 54.31 | 54.63 | 54.15 | 54.58 | 2,129,690 | -0.11(-0.21%) |
Jan 06, 2020 | 54.84 | 55.00 | 54.47 | 54.70 | 2,539,199 | -0.08(-0.14%) |
Jan 03, 2020 | 54.42 | 54.98 | 54.42 | 54.77 | 2,772,149 | +0.26(+0.48%) |
Jan 02, 2020 | 55.53 | 55.56 | 54.35 | 54.51 | 3,336,168 | -0.97(-1.75%) |
Dec 31, 2019 | 55.31 | 55.53 | 55.17 | 55.48 | 2,445,212 | +0.17(+0.32%) |
Dec 30, 2019 | 55.00 | 55.31 | 54.81 | 55.31 | 1,965,630 | +0.15(+0.28%) |
Dec 27, 2019 | 54.89 | 55.19 | 54.78 | 55.15 | 2,209,937 | +0.28(+0.52%) |
Dec 26, 2019 | 54.91 | 55.08 | 54.66 | 54.87 | 1,516,134 | -0.06(-0.11%) |
Dec 24, 2019 | 54.65 | 54.97 | 54.46 | 54.93 | 1,094,898 | +0.21(+0.39%) |
Dec 23, 2019 | 55.90 | 55.91 | 54.50 | 54.72 | 4,777,495 | -0.98(-1.76%) |
Dec 20, 2019 | 55.63 | 56.15 | 55.34 | 55.70 | 9,023,271 | +0.26(+0.47%) |
Dec 19, 2019 | 55.57 | 55.58 | 55.20 | 55.44 | 2,930,961 | +0.05(+0.09%) |
Dec 18, 2019 | 55.20 | 55.50 | 54.91 | 55.39 | 3,920,493 | +0.29(+0.52%) |
Dec 17, 2019 | 54.89 | 55.45 | 54.72 | 55.10 | 3,211,973 | +0.37(+0.68%) |
Dec 16, 2019 | 53.99 | 54.75 | 53.89 | 54.73 | 3,277,053 | +0.67(+1.24%) |
Dec 13, 2019 | 53.27 | 54.16 | 53.05 | 54.06 | 3,193,762 | +0.78(+1.47%) |
Dec 12, 2019 | 53.82 | 54.22 | 52.99 | 53.28 | 5,175,480 | -0.69(-1.29%) |
Dec 11, 2019 | 53.83 | 54.01 | 53.61 | 53.97 | 2,547,701 | +0.31(+0.58%) |
Dec 10, 2019 | 53.61 | 53.84 | 53.51 | 53.66 | 1,905,572 | +0.06(+0.11%) |
Dec 09, 2019 | 54.01 | 54.13 | 53.48 | 53.60 | 2,756,021 | -0.23(-0.44%) |
Dec 06, 2019 | 53.84 | 54.07 | 53.48 | 53.83 | 2,735,371 | -0.12(-0.23%) |
Dec 05, 2019 | 53.67 | 53.97 | 53.45 | 53.95 | 2,086,919 | +0.11(+0.21%) |
Dec 04, 2019 | 53.10 | 53.93 | 53.10 | 53.84 | 2,382,385 | +0.48(+0.90%) |
Dec 03, 2019 | 53.29 | 53.61 | 53.15 | 53.36 | 3,576,015 | +0.23(+0.42%) |
Dec 02, 2019 | 53.21 | 53.42 | 52.83 | 53.14 | 3,136,505 | -0.25(-0.47%) |
Nov 29, 2019 | 53.63 | 53.89 | 53.28 | 53.39 | 1,993,193 | -0.06(-0.11%) |
Nov 27, 2019 | 53.19 | 53.50 | 52.89 | 53.45 | 3,093,100 | +0.33(+0.62%) |
Nov 26, 2019 | 52.78 | 53.20 | 52.62 | 53.12 | 6,795,118 | +0.33(+0.62%) |
Nov 25, 2019 | 53.30 | 53.44 | 52.68 | 52.79 | 3,159,221 | -0.40(-0.75%) |
Nov 22, 2019 | 53.61 | 53.80 | 52.73 | 53.19 | 2,780,980 | -0.38(-0.71%) |
Nov 21, 2019 | 53.61 | 53.73 | 53.20 | 53.57 | 2,411,146 | +0.01(+0.02%) |
Nov 20, 2019 | 53.23 | 53.66 | 53.12 | 53.56 | 2,610,886 | +0.32(+0.60%) |
Nov 19, 2019 | 52.92 | 53.53 | 52.50 | 53.24 | 3,023,882 | +0.38(+0.72%) |
Nov 18, 2019 | 52.91 | 53.53 | 52.75 | 52.86 | 3,848,366 | +0.01(+0.02%) |
Nov 15, 2019 | 53.28 | 53.35 | 52.37 | 52.85 | 4,888,080 | -0.37(-0.70%) |
Nov 14, 2019 | 53.44 | 53.94 | 53.09 | 53.22 | 3,945,242 | -0.30(-0.55%) |
Nov 13, 2019 | 52.36 | 53.62 | 52.36 | 53.52 | 3,563,434 | +1.28(+2.44%) |
Nov 12, 2019 | 52.27 | 52.38 | 52.08 | 52.24 | 1,749,738 | +0.09(+0.17%) |
Nov 11, 2019 | 52.19 | 52.36 | 51.98 | 52.16 | 3,127,943 | -0.01(-0.02%) |
Nov 08, 2019 | 52.07 | 52.49 | 51.80 | 52.16 | 4,832,912 | -0.22(-0.41%) |
Nov 07, 2019 | 52.61 | 52.85 | 51.63 | 52.38 | 5,663,314 | -0.81(-1.52%) |
Nov 06, 2019 | 52.62 | 53.27 | 52.50 | 53.19 | 5,808,612 | +0.63(+1.19%) |
Nov 05, 2019 | 53.26 | 53.51 | 52.44 | 52.56 | 4,866,899 | -0.96(-1.80%) |
Nov 04, 2019 | 54.73 | 54.73 | 53.41 | 53.53 | 3,665,680 | -1.26(-2.30%) |
Nov 01, 2019 | 55.10 | 55.45 | 54.63 | 54.79 | 3,636,950 | -0.36(-0.65%) |
Oct 31, 2019 | 54.98 | 55.38 | 54.79 | 55.14 | 10,163,608 | +0.16(+0.30%) |
Oct 30, 2019 | 54.36 | 55.13 | 54.36 | 54.98 | 3,180,864 | +0.64(+1.18%) |
Oct 29, 2019 | 54.29 | 54.43 | 53.99 | 54.34 | 2,955,785 | +0.12(+0.22%) |
Oct 28, 2019 | 54.76 | 54.99 | 54.07 | 54.21 | 3,834,933 | -1.04(-1.89%) |
Oct 25, 2019 | 56.15 | 56.43 | 54.99 | 55.26 | 3,878,123 | -0.78(-1.39%) |
Oct 24, 2019 | 56.41 | 56.56 | 55.61 | 56.04 | 2,972,367 | +0.09(+0.16%) |
Oct 23, 2019 | 55.71 | 56.08 | 55.66 | 55.95 | 3,867,589 | +0.20(+0.36%) |
Oct 22, 2019 | 56.08 | 56.12 | 55.63 | 55.75 | 3,002,618 | -0.07(-0.12%) |
Oct 21, 2019 | 55.71 | 55.84 | 55.27 | 55.82 | 2,083,342 | +0.24(+0.44%) |
Oct 18, 2019 | 55.39 | 55.69 | 54.99 | 55.58 | 2,932,894 | +0.30(+0.53%) |
Oct 17, 2019 | 55.06 | 55.47 | 54.95 | 55.28 | 2,060,522 | +0.16(+0.28%) |
Oct 16, 2019 | 54.87 | 55.15 | 54.53 | 55.13 | 2,533,302 | +0.30(+0.54%) |
Oct 15, 2019 | 54.98 | 55.25 | 54.59 | 54.83 | 2,334,871 | -0.11(-0.21%) |
Oct 14, 2019 | 55.32 | 55.37 | 54.74 | 54.94 | 2,650,434 | -0.04(-0.08%) |
Oct 11, 2019 | 55.42 | 55.51 | 54.73 | 54.99 | 3,034,362 | -0.54(-0.97%) |
Oct 10, 2019 | 55.13 | 55.72 | 54.81 | 55.52 | 2,401,558 | +0.03(+0.05%) |
Oct 09, 2019 | 55.27 | 55.73 | 55.19 | 55.50 | 2,218,666 | +0.29(+0.52%) |
Oct 08, 2019 | 55.81 | 55.86 | 55.19 | 55.21 | 3,237,405 | -0.60(-1.07%) |
Oct 07, 2019 | 55.92 | 55.99 | 55.59 | 55.81 | 3,147,733 | -0.30(-0.54%) |
Oct 04, 2019 | 55.19 | 56.27 | 55.18 | 56.12 | 3,133,641 | +1.01(+1.84%) |
Oct 03, 2019 | 55.26 | 55.26 | 54.63 | 55.10 | 4,916,981 | +0.11(+0.20%) |
Oct 02, 2019 | 56.41 | 56.44 | 54.69 | 55.00 | 8,997,178 | -1.40(-2.48%) |
Oct 01, 2019 | 56.22 | 56.48 | 55.72 | 56.39 | 3,977,009 | +0.05(+0.09%) |
Sep 30, 2019 | 56.43 | 56.88 | 56.17 | 56.34 | 4,549,712 | -0.41(-0.72%) |
Sep 27, 2019 | 57.01 | 57.17 | 56.31 | 56.75 | 2,798,256 | -0.18(-0.32%) |
Sep 26, 2019 | 56.77 | 57.16 | 56.40 | 56.93 | 4,525,741 | +0.45(+0.80%) |
Sep 25, 2019 | 56.74 | 56.83 | 56.18 | 56.48 | 4,193,595 | -0.33(-0.58%) |
Sep 24, 2019 | 56.38 | 57.03 | 56.17 | 56.81 | 6,516,648 | +0.72(+1.28%) |
Sep 23, 2019 | 56.27 | 56.45 | 55.95 | 56.09 | 3,313,230 | -0.02(-0.03%) |
Sep 20, 2019 | 55.67 | 56.25 | 55.59 | 56.11 | 6,992,301 | +0.31(+0.56%) |
Sep 19, 2019 | 55.60 | 55.85 | 55.47 | 55.79 | 2,044,567 | +0.22(+0.39%) |
Sep 18, 2019 | 55.58 | 55.71 | 55.06 | 55.58 | 4,200,128 | +0.24(+0.44%) |
Sep 17, 2019 | 54.90 | 55.51 | 54.74 | 55.33 | 5,447,250 | +0.78(+1.43%) |
Sep 16, 2019 | 54.45 | 54.72 | 54.07 | 54.55 | 6,151,757 | +0.19(+0.35%) |
Sep 13, 2019 | 54.61 | 54.95 | 54.28 | 54.36 | 3,266,552 | -0.40(-0.73%) |
Sep 12, 2019 | 55.06 | 55.44 | 54.45 | 54.76 | 4,132,775 | +0.20(+0.36%) |
Sep 11, 2019 | 54.31 | 54.98 | 53.90 | 54.57 | 3,967,307 | +0.22(+0.41%) |
Sep 10, 2019 | 54.49 | 54.70 | 53.65 | 54.34 | 5,504,372 | -0.35(-0.63%) |
Sep 09, 2019 | 55.78 | 55.83 | 54.62 | 54.69 | 5,622,336 | -1.22(-2.18%) |
Sep 06, 2019 | 56.40 | 56.52 | 55.66 | 55.90 | 2,861,612 | -0.30(-0.54%) |
Sep 05, 2019 | 56.55 | 56.64 | 55.87 | 56.20 | 3,178,724 | -0.58(-1.02%) |
Sep 04, 2019 | 56.77 | 56.98 | 56.39 | 56.78 | 2,916,993 | +0.28(+0.49%) |
Sep 03, 2019 | 55.51 | 56.57 | 55.40 | 56.51 | 3,392,460 | +1.10(+1.99%) |
Aug 30, 2019 | 55.85 | 56.00 | 55.27 | 55.40 | 3,702,002 | -0.33(-0.59%) |
Aug 29, 2019 | 55.41 | 55.76 | 54.92 | 55.73 | 3,158,468 | +0.53(+0.97%) |
Aug 28, 2019 | 55.33 | 55.67 | 54.96 | 55.20 | 3,653,851 | -0.01(-0.02%) |
Aug 27, 2019 | 55.04 | 55.57 | 55.00 | 55.20 | 3,478,157 | +0.39(+0.71%) |
Aug 26, 2019 | 54.05 | 54.82 | 53.88 | 54.82 | 2,985,221 | +0.94(+1.75%) |
Aug 23, 2019 | 54.67 | 54.94 | 53.52 | 53.88 | 4,487,795 | -0.72(-1.31%) |
Aug 22, 2019 | 54.36 | 54.70 | 54.07 | 54.59 | 3,663,876 | +0.24(+0.44%) |
Aug 21, 2019 | 53.78 | 54.38 | 53.66 | 54.35 | 2,594,229 | +0.52(+0.96%) |
Aug 20, 2019 | 53.79 | 53.93 | 53.29 | 53.83 | 5,361,373 | +0.22(+0.40%) |
Aug 19, 2019 | 53.34 | 53.94 | 53.12 | 53.62 | 2,949,748 | +0.30(+0.57%) |
Aug 16, 2019 | 53.15 | 53.63 | 53.02 | 53.31 | 2,651,921 | +0.23(+0.44%) |
Aug 15, 2019 | 52.40 | 53.23 | 52.19 | 53.08 | 4,251,642 | +0.65(+1.23%) |
Aug 14, 2019 | 53.08 | 53.18 | 52.25 | 52.43 | 4,117,713 | -0.52(-0.98%) |
Aug 13, 2019 | 52.96 | 53.23 | 52.50 | 52.95 | 3,019,445 | -0.13(-0.24%) |
Aug 12, 2019 | 53.44 | 53.50 | 52.81 | 53.08 | 3,075,534 | -0.21(-0.39%) |
Aug 09, 2019 | 53.15 | 53.50 | 52.94 | 53.29 | 2,643,111 | +0.11(+0.21%) |
Aug 08, 2019 | 52.47 | 53.31 | 51.84 | 53.18 | 3,197,387 | +0.73(+1.40%) |
Aug 07, 2019 | 52.21 | 52.75 | 51.33 | 52.44 | 4,645,103 | +0.31(+0.60%) |
Aug 06, 2019 | 51.25 | 52.37 | 50.85 | 52.13 | 3,787,428 | +0.69(+1.34%) |
Aug 05, 2019 | 51.82 | 52.59 | 51.26 | 51.44 | 5,610,106 | -0.16(-0.32%) |
Aug 02, 2019 | 52.53 | 52.90 | 51.49 | 51.61 | 5,005,590 | -0.81(-1.55%) |