Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.27 | 47.33 | 45.71 | 46.29 | 3,674,144 | -0.89(-1.88%) |
Jul 30, 2020 | 46.88 | 47.27 | 46.49 | 47.17 | 2,577,543 | -0.41(-0.85%) |
Jul 29, 2020 | 46.97 | 47.77 | 46.91 | 47.58 | 2,447,629 | +0.85(+1.83%) |
Jul 28, 2020 | 47.41 | 47.59 | 46.68 | 46.72 | 2,355,803 | -0.95(-1.99%) |
Jul 27, 2020 | 47.83 | 48.05 | 47.30 | 47.67 | 2,773,466 | -0.39(-0.81%) |
Jul 24, 2020 | 48.61 | 48.70 | 47.47 | 48.06 | 4,710,028 | -0.84(-1.71%) |
Jul 23, 2020 | 50.08 | 50.82 | 48.34 | 48.90 | 4,954,103 | -1.15(-2.29%) |
Jul 22, 2020 | 49.36 | 50.04 | 49.13 | 50.04 | 3,005,176 | +0.33(+0.66%) |
Jul 21, 2020 | 48.56 | 50.00 | 48.56 | 49.72 | 3,591,269 | +1.28(+2.64%) |
Jul 20, 2020 | 48.18 | 48.63 | 48.00 | 48.44 | 2,838,440 | +0.15(+0.30%) |
Jul 17, 2020 | 48.09 | 48.48 | 47.52 | 48.29 | 2,067,823 | +0.49(+1.03%) |
Jul 16, 2020 | 47.92 | 48.01 | 47.50 | 47.80 | 2,470,502 | -0.53(-1.09%) |
Jul 15, 2020 | 48.05 | 48.51 | 47.34 | 48.33 | 2,807,654 | +1.28(+2.71%) |
Jul 14, 2020 | 46.03 | 47.17 | 45.80 | 47.05 | 3,377,495 | +0.87(+1.89%) |
Jul 13, 2020 | 46.62 | 47.07 | 45.94 | 46.18 | 3,799,917 | -0.18(-0.39%) |
Jul 10, 2020 | 46.24 | 46.42 | 45.69 | 46.36 | 2,315,609 | +0.31(+0.67%) |
Jul 09, 2020 | 46.78 | 47.01 | 45.14 | 46.05 | 3,960,224 | -0.95(-2.02%) |
Jul 08, 2020 | 46.47 | 47.16 | 46.16 | 47.00 | 3,138,354 | +0.75(+1.62%) |
Jul 07, 2020 | 47.46 | 47.56 | 46.12 | 46.25 | 4,311,922 | -1.52(-3.18%) |
Jul 06, 2020 | 48.52 | 48.80 | 47.46 | 47.77 | 3,791,550 | -0.03(-0.05%) |
Jul 02, 2020 | 49.21 | 49.38 | 47.67 | 47.79 | 3,068,588 | -0.65(-1.34%) |
Jul 01, 2020 | 48.99 | 49.67 | 48.09 | 48.44 | 2,064,815 | -0.45(-0.92%) |
Jun 30, 2020 | 48.21 | 49.01 | 48.06 | 48.89 | 2,899,224 | +0.73(+1.52%) |
Jun 29, 2020 | 47.09 | 48.27 | 46.61 | 48.16 | 3,081,396 | +1.26(+2.69%) |
Jun 26, 2020 | 48.90 | 49.32 | 46.85 | 46.90 | 4,067,962 | -2.48(-5.03%) |
Jun 25, 2020 | 47.41 | 49.45 | 47.29 | 49.38 | 4,103,967 | +1.76(+3.70%) |
Jun 24, 2020 | 48.77 | 48.77 | 46.94 | 47.62 | 4,539,531 | -1.62(-3.29%) |
Jun 23, 2020 | 49.74 | 50.08 | 49.05 | 49.24 | 3,529,035 | +0.22(+0.46%) |
Jun 22, 2020 | 49.92 | 50.10 | 48.47 | 49.02 | 4,954,236 | -1.89(-3.71%) |
Jun 19, 2020 | 50.48 | 50.91 | 48.87 | 50.91 | 6,531,340 | +1.16(+2.34%) |
Jun 18, 2020 | 48.91 | 50.22 | 48.51 | 49.74 | 3,226,821 | +0.48(+0.98%) |
Jun 17, 2020 | 50.04 | 50.22 | 49.16 | 49.26 | 2,636,999 | -0.35(-0.71%) |
Jun 16, 2020 | 50.43 | 50.69 | 48.85 | 49.61 | 3,493,506 | +0.73(+1.50%) |
Jun 15, 2020 | 46.70 | 49.23 | 46.25 | 48.88 | 3,310,544 | +0.79(+1.65%) |
Jun 12, 2020 | 48.89 | 49.24 | 47.16 | 48.09 | 3,241,969 | +0.37(+0.78%) |
Jun 11, 2020 | 48.32 | 48.71 | 47.28 | 47.72 | 5,291,045 | -2.61(-5.18%) |
Jun 10, 2020 | 50.56 | 51.12 | 49.88 | 50.32 | 3,109,798 | -0.03(-0.05%) |
Jun 09, 2020 | 50.15 | 50.92 | 49.67 | 50.35 | 3,492,969 | -0.95(-1.85%) |
Jun 08, 2020 | 51.16 | 51.34 | 50.48 | 51.30 | 4,268,730 | +0.43(+0.85%) |
Jun 05, 2020 | 51.68 | 51.94 | 50.51 | 50.86 | 4,623,106 | +0.40(+0.79%) |
Jun 04, 2020 | 50.66 | 51.02 | 49.81 | 50.47 | 4,343,733 | -0.61(-1.20%) |
Jun 03, 2020 | 50.48 | 51.24 | 50.18 | 51.08 | 4,665,289 | +1.17(+2.35%) |
Jun 02, 2020 | 49.67 | 50.34 | 49.24 | 49.91 | 3,207,470 | +0.54(+1.10%) |
Jun 01, 2020 | 48.88 | 49.61 | 48.41 | 49.36 | 2,799,873 | +0.35(+0.72%) |
May 29, 2020 | 48.69 | 49.56 | 48.10 | 49.01 | 4,320,732 | +0.12(+0.25%) |
May 28, 2020 | 49.17 | 49.89 | 48.50 | 48.89 | 4,600,181 | +0.17(+0.35%) |
May 27, 2020 | 49.75 | 50.25 | 48.11 | 48.72 | 5,712,846 | +0.22(+0.44%) |
May 26, 2020 | 47.89 | 48.96 | 47.67 | 48.50 | 5,499,510 | +1.95(+4.19%) |
May 22, 2020 | 46.25 | 46.60 | 45.85 | 46.55 | 3,551,296 | +0.29(+0.63%) |
May 21, 2020 | 46.57 | 46.83 | 45.65 | 46.26 | 3,960,627 | -0.56(-1.20%) |
May 20, 2020 | 46.59 | 47.02 | 46.20 | 46.82 | 4,041,774 | +1.21(+2.65%) |
May 19, 2020 | 46.08 | 47.62 | 45.61 | 45.61 | 4,275,360 | -0.61(-1.33%) |
May 18, 2020 | 45.73 | 46.57 | 45.39 | 46.22 | 5,205,210 | +2.16(+4.90%) |
May 15, 2020 | 43.27 | 44.35 | 42.79 | 44.07 | 3,966,089 | +0.41(+0.93%) |
May 14, 2020 | 42.33 | 43.74 | 41.24 | 43.66 | 6,161,298 | +0.41(+0.96%) |
May 13, 2020 | 45.00 | 45.20 | 42.46 | 43.25 | 6,812,190 | -2.03(-4.48%) |
May 12, 2020 | 46.16 | 46.62 | 45.26 | 45.27 | 5,819,436 | -0.60(-1.30%) |
May 11, 2020 | 45.30 | 46.02 | 44.94 | 45.87 | 6,389,628 | +0.25(+0.55%) |
May 08, 2020 | 45.83 | 46.08 | 45.35 | 45.62 | 4,390,270 | +0.07(+0.15%) |
May 07, 2020 | 44.95 | 46.00 | 44.87 | 45.55 | 5,611,695 | +1.38(+3.13%) |
May 06, 2020 | 44.00 | 44.47 | 43.44 | 44.17 | 8,436,868 | +0.46(+1.05%) |
May 05, 2020 | 43.36 | 44.57 | 43.23 | 43.71 | 4,349,602 | +1.04(+2.45%) |
May 04, 2020 | 42.11 | 42.96 | 41.82 | 42.67 | 4,757,416 | -0.84(-1.92%) |
May 01, 2020 | 43.40 | 43.87 | 42.85 | 43.50 | 4,544,644 | -1.23(-2.76%) |
Apr 30, 2020 | 45.54 | 46.26 | 44.04 | 44.74 | 5,496,320 | -1.61(-3.47%) |
Apr 29, 2020 | 44.99 | 47.20 | 44.94 | 46.35 | 7,730,695 | +2.33(+5.29%) |
Apr 28, 2020 | 44.96 | 45.68 | 43.60 | 44.02 | 4,991,234 | +0.01(+0.02%) |
Apr 27, 2020 | 41.90 | 44.16 | 41.83 | 44.01 | 6,726,946 | +2.53(+6.11%) |
Apr 24, 2020 | 42.36 | 42.36 | 40.89 | 41.48 | 5,555,710 | +0.00(+0.00%) |
Apr 23, 2020 | 40.44 | 42.62 | 39.88 | 41.48 | 7,994,787 | +1.80(+4.53%) |
Apr 22, 2020 | 39.97 | 40.46 | 39.49 | 39.68 | 3,918,036 | +0.71(+1.82%) |
Apr 21, 2020 | 39.26 | 39.86 | 38.58 | 38.97 | 7,599,351 | -2.30(-5.56%) |
Apr 20, 2020 | 41.60 | 41.88 | 40.59 | 41.26 | 5,897,146 | -1.57(-3.66%) |
Apr 17, 2020 | 42.35 | 43.04 | 40.88 | 42.83 | 9,790,305 | +1.76(+4.27%) |
Apr 16, 2020 | 39.56 | 41.24 | 38.97 | 41.07 | 6,363,270 | +2.11(+5.41%) |
Apr 15, 2020 | 39.78 | 40.47 | 38.67 | 38.97 | 9,902,925 | -2.11(-5.13%) |
Apr 14, 2020 | 42.07 | 43.08 | 41.06 | 41.07 | 8,366,020 | +0.33(+0.80%) |
Apr 13, 2020 | 42.09 | 42.37 | 38.87 | 40.75 | 7,991,214 | -1.36(-3.23%) |
Apr 09, 2020 | 41.97 | 44.18 | 41.54 | 42.11 | 10,999,439 | +1.88(+4.68%) |
Apr 08, 2020 | 39.81 | 41.66 | 39.32 | 40.23 | 6,475,227 | +1.15(+2.94%) |
Apr 07, 2020 | 42.82 | 45.12 | 38.91 | 39.08 | 10,392,738 | -0.80(-2.02%) |
Apr 06, 2020 | 37.42 | 40.16 | 37.35 | 39.88 | 10,617,327 | +4.14(+11.57%) |
Apr 03, 2020 | 35.33 | 36.13 | 35.15 | 35.75 | 8,452,259 | +0.47(+1.34%) |
Apr 02, 2020 | 34.61 | 36.53 | 33.61 | 35.27 | 8,691,228 | +0.33(+0.96%) |
Apr 01, 2020 | 36.43 | 36.55 | 34.64 | 34.94 | 11,227,527 | -4.09(-10.47%) |
Mar 31, 2020 | 40.17 | 40.38 | 37.81 | 39.03 | 8,170,692 | -1.46(-3.62%) |
Mar 30, 2020 | 39.45 | 40.89 | 37.90 | 40.49 | 5,988,837 | +1.02(+2.58%) |
Mar 27, 2020 | 38.94 | 41.10 | 37.96 | 39.47 | 8,720,009 | -1.64(-3.98%) |
Mar 26, 2020 | 37.64 | 42.26 | 37.48 | 41.11 | 14,284,706 | +4.44(+12.10%) |
Mar 25, 2020 | 34.71 | 39.99 | 33.83 | 36.67 | 14,217,915 | +2.48(+7.26%) |
Mar 24, 2020 | 33.40 | 35.83 | 32.71 | 34.19 | 12,179,645 | +3.32(+10.77%) |
Mar 23, 2020 | 30.89 | 31.85 | 28.48 | 30.86 | 14,549,658 | -1.40(-4.33%) |
Mar 20, 2020 | 36.02 | 36.29 | 30.92 | 32.26 | 12,843,324 | -3.70(-10.29%) |
Mar 19, 2020 | 33.25 | 35.97 | 30.93 | 35.96 | 12,219,148 | +1.05(+3.02%) |
Mar 18, 2020 | 32.11 | 34.95 | 28.26 | 34.91 | 19,436,256 | -0.58(-1.64%) |
Mar 17, 2020 | 34.87 | 36.27 | 30.45 | 35.49 | 21,843,992 | +0.78(+2.25%) |
Mar 16, 2020 | 32.54 | 36.45 | 32.37 | 34.71 | 16,740,892 | -5.30(-13.25%) |
Mar 13, 2020 | 37.63 | 40.19 | 34.52 | 40.01 | 13,776,302 | +5.70(+16.63%) |
Mar 12, 2020 | 34.37 | 38.07 | 32.08 | 34.31 | 20,397,796 | -6.24(-15.40%) |
Mar 11, 2020 | 41.57 | 42.80 | 39.52 | 40.55 | 8,701,116 | -2.82(-6.50%) |
Mar 10, 2020 | 42.70 | 43.48 | 40.85 | 43.37 | 8,959,270 | +3.13(+7.79%) |
Mar 09, 2020 | 40.71 | 43.13 | 40.21 | 40.23 | 13,936,622 | -6.06(-13.10%) |
Mar 06, 2020 | 47.21 | 47.50 | 45.12 | 46.30 | 11,933,350 | -3.19(-6.45%) |
Mar 05, 2020 | 49.11 | 50.04 | 48.61 | 49.49 | 5,835,669 | -0.27(-0.53%) |
Mar 04, 2020 | 49.17 | 49.97 | 48.04 | 49.76 | 5,541,702 | +1.72(+3.58%) |
Mar 03, 2020 | 48.11 | 49.71 | 46.82 | 48.04 | 7,489,734 | +0.05(+0.11%) |
Mar 02, 2020 | 46.67 | 48.59 | 45.98 | 47.98 | 9,672,770 | +1.88(+4.07%) |
Feb 28, 2020 | 42.58 | 46.29 | 42.01 | 46.11 | 15,128,359 | +0.47(+1.03%) |
Feb 27, 2020 | 46.42 | 47.67 | 44.98 | 45.64 | 12,189,889 | -2.32(-4.84%) |
Feb 26, 2020 | 47.98 | 49.40 | 47.93 | 47.96 | 6,693,698 | -0.40(-0.83%) |
Feb 25, 2020 | 50.60 | 50.72 | 47.96 | 48.36 | 7,426,451 | -1.79(-3.57%) |
Feb 24, 2020 | 50.06 | 51.07 | 47.70 | 50.15 | 8,604,954 | -2.30(-4.39%) |
Feb 21, 2020 | 53.11 | 53.25 | 52.22 | 52.45 | 4,902,392 | -1.03(-1.92%) |
Feb 20, 2020 | 53.74 | 54.12 | 52.36 | 53.48 | 3,926,978 | -0.27(-0.49%) |
Feb 19, 2020 | 53.45 | 54.32 | 53.36 | 53.75 | 3,963,704 | +0.68(+1.27%) |
Feb 18, 2020 | 53.88 | 54.36 | 53.03 | 53.07 | 5,306,448 | -0.84(-1.56%) |
Feb 14, 2020 | 54.01 | 54.21 | 53.52 | 53.91 | 3,294,962 | +0.01(+0.02%) |
Feb 13, 2020 | 53.78 | 54.43 | 53.53 | 53.90 | 4,490,794 | +0.08(+0.14%) |
Feb 12, 2020 | 54.88 | 55.16 | 53.78 | 53.82 | 5,278,179 | -1.34(-2.42%) |
Feb 11, 2020 | 55.21 | 55.64 | 55.01 | 55.16 | 3,599,114 | +0.26(+0.47%) |
Feb 10, 2020 | 53.54 | 54.93 | 53.52 | 54.90 | 3,946,463 | +1.16(+2.15%) |
Feb 07, 2020 | 54.04 | 54.69 | 53.04 | 53.75 | 5,090,739 | -0.72(-1.32%) |
Feb 06, 2020 | 54.09 | 54.53 | 53.38 | 54.47 | 3,390,834 | +0.41(+0.75%) |
Feb 05, 2020 | 54.15 | 54.62 | 53.46 | 54.06 | 3,850,737 | +0.39(+0.73%) |
Feb 04, 2020 | 52.02 | 54.03 | 51.98 | 53.67 | 4,919,324 | +2.33(+4.54%) |
Feb 03, 2020 | 52.25 | 52.36 | 51.33 | 51.34 | 3,773,519 | -0.47(-0.90%) |
Jan 31, 2020 | 51.74 | 51.85 | 50.57 | 51.80 | 7,224,888 | -0.03(-0.07%) |
Jan 30, 2020 | 53.00 | 53.86 | 50.90 | 51.84 | 10,085,925 | -1.31(-2.46%) |
Jan 29, 2020 | 52.73 | 53.56 | 52.55 | 53.14 | 5,044,696 | +0.87(+1.67%) |
Jan 28, 2020 | 52.07 | 52.87 | 51.87 | 52.27 | 4,391,614 | +0.36(+0.70%) |
Jan 27, 2020 | 50.76 | 52.30 | 50.36 | 51.91 | 4,390,170 | -0.87(-1.64%) |
Jan 24, 2020 | 54.37 | 54.44 | 52.31 | 52.77 | 8,813,901 | -1.33(-2.46%) |
Jan 23, 2020 | 53.33 | 54.09 | 53.10 | 54.10 | 5,658,365 | +0.77(+1.45%) |
Jan 22, 2020 | 52.07 | 53.55 | 52.04 | 53.33 | 5,509,708 | +1.59(+3.07%) |
Jan 21, 2020 | 51.32 | 52.39 | 51.03 | 51.74 | 5,804,182 | +0.20(+0.40%) |
Jan 17, 2020 | 51.55 | 52.07 | 51.23 | 51.54 | 5,041,601 | +0.52(+1.01%) |
Jan 16, 2020 | 49.80 | 51.06 | 49.78 | 51.02 | 6,981,604 | +1.63(+3.30%) |
Jan 15, 2020 | 48.92 | 49.78 | 48.88 | 49.39 | 4,193,912 | +0.10(+0.21%) |
Jan 14, 2020 | 49.67 | 49.91 | 49.21 | 49.29 | 3,078,457 | -0.27(-0.55%) |
Jan 13, 2020 | 49.10 | 49.78 | 48.67 | 49.56 | 3,859,540 | +0.60(+1.23%) |
Jan 10, 2020 | 49.22 | 49.36 | 48.77 | 48.96 | 5,865,992 | -0.11(-0.22%) |
Jan 09, 2020 | 48.48 | 49.54 | 48.26 | 49.07 | 5,170,037 | +0.94(+1.96%) |
Jan 08, 2020 | 47.42 | 48.34 | 47.40 | 48.13 | 3,434,390 | +0.71(+1.50%) |
Jan 07, 2020 | 47.44 | 47.77 | 47.32 | 47.42 | 3,147,004 | +0.00(+0.00%) |
Jan 06, 2020 | 46.83 | 47.44 | 46.69 | 47.42 | 2,951,611 | -0.08(-0.18%) |
Jan 03, 2020 | 46.85 | 47.55 | 46.60 | 47.50 | 2,842,399 | +0.17(+0.36%) |
Jan 02, 2020 | 47.67 | 47.89 | 47.13 | 47.33 | 3,975,953 | -0.12(-0.25%) |
Dec 31, 2019 | 47.50 | 47.76 | 47.19 | 47.45 | 1,935,604 | -0.05(-0.11%) |
Dec 30, 2019 | 47.65 | 47.67 | 47.05 | 47.50 | 2,267,025 | -0.12(-0.25%) |
Dec 27, 2019 | 47.84 | 48.09 | 47.54 | 47.62 | 2,041,349 | -0.14(-0.28%) |
Dec 26, 2019 | 47.04 | 47.86 | 46.99 | 47.76 | 2,535,436 | +0.76(+1.62%) |
Dec 24, 2019 | 46.87 | 47.15 | 46.72 | 46.99 | 1,459,572 | +0.09(+0.20%) |
Dec 23, 2019 | 47.40 | 47.65 | 46.88 | 46.90 | 2,814,806 | -0.43(-0.91%) |
Dec 20, 2019 | 47.21 | 47.48 | 46.72 | 47.33 | 4,595,866 | +0.04(+0.09%) |
Dec 19, 2019 | 46.32 | 47.30 | 46.24 | 47.29 | 4,794,527 | +0.96(+2.07%) |
Dec 18, 2019 | 46.22 | 46.51 | 45.95 | 46.33 | 3,997,170 | +0.03(+0.07%) |
Dec 17, 2019 | 46.42 | 46.45 | 45.87 | 46.30 | 4,151,050 | +0.04(+0.09%) |
Dec 16, 2019 | 45.76 | 46.49 | 45.65 | 46.26 | 4,207,207 | +0.76(+1.68%) |
Dec 13, 2019 | 45.81 | 46.14 | 45.40 | 45.49 | 3,159,635 | -0.46(-1.00%) |
Dec 12, 2019 | 46.63 | 46.83 | 45.83 | 45.95 | 4,205,278 | -0.64(-1.37%) |
Dec 11, 2019 | 46.23 | 46.65 | 46.08 | 46.59 | 2,892,891 | +0.43(+0.94%) |
Dec 10, 2019 | 46.01 | 46.46 | 45.88 | 46.15 | 4,681,480 | +0.23(+0.50%) |
Dec 09, 2019 | 46.00 | 46.46 | 45.76 | 45.92 | 4,623,719 | +0.19(+0.41%) |
Dec 06, 2019 | 45.81 | 46.21 | 45.74 | 45.74 | 3,342,008 | +0.34(+0.75%) |
Dec 05, 2019 | 45.35 | 45.74 | 45.17 | 45.40 | 4,624,766 | +0.36(+0.79%) |
Dec 04, 2019 | 45.04 | 45.37 | 44.89 | 45.04 | 3,185,113 | +0.08(+0.19%) |
Dec 03, 2019 | 44.41 | 45.05 | 43.92 | 44.96 | 4,917,782 | +0.08(+0.19%) |
Dec 02, 2019 | 46.15 | 46.18 | 44.72 | 44.87 | 6,685,882 | -1.12(-2.43%) |
Nov 29, 2019 | 45.85 | 46.30 | 45.81 | 45.99 | 2,300,585 | -0.02(-0.04%) |
Nov 27, 2019 | 45.25 | 46.11 | 45.00 | 46.01 | 6,231,327 | +0.75(+1.65%) |
Nov 26, 2019 | 44.96 | 45.36 | 44.57 | 45.26 | 36,985,308 | +0.76(+1.70%) |
Nov 25, 2019 | 43.52 | 44.53 | 43.40 | 44.51 | 5,465,372 | +1.03(+2.36%) |
Nov 22, 2019 | 43.86 | 44.17 | 43.23 | 43.48 | 4,835,179 | -0.34(-0.77%) |
Nov 21, 2019 | 43.74 | 44.28 | 43.70 | 43.82 | 3,639,744 | +0.03(+0.08%) |
Nov 20, 2019 | 43.93 | 44.23 | 43.63 | 43.79 | 4,667,769 | -0.30(-0.67%) |
Nov 19, 2019 | 44.44 | 44.68 | 43.80 | 44.08 | 4,594,250 | -0.33(-0.74%) |
Nov 18, 2019 | 44.53 | 45.04 | 44.31 | 44.41 | 3,985,406 | -0.14(-0.30%) |
Nov 15, 2019 | 44.86 | 45.09 | 44.46 | 44.55 | 3,439,855 | -0.09(-0.21%) |
Nov 14, 2019 | 44.40 | 44.87 | 44.27 | 44.64 | 3,036,892 | +0.18(+0.40%) |
Nov 13, 2019 | 43.86 | 44.84 | 43.76 | 44.47 | 6,442,123 | +0.39(+0.89%) |
Nov 12, 2019 | 44.10 | 44.21 | 43.52 | 44.08 | 4,189,175 | +0.04(+0.10%) |
Nov 11, 2019 | 43.71 | 44.14 | 43.56 | 44.03 | 3,606,992 | +0.32(+0.74%) |
Nov 08, 2019 | 43.45 | 44.03 | 43.43 | 43.71 | 6,081,373 | +0.11(+0.25%) |
Nov 07, 2019 | 44.65 | 44.91 | 43.58 | 43.60 | 8,632,998 | -0.54(-1.23%) |
Nov 06, 2019 | 44.53 | 44.58 | 43.52 | 44.14 | 7,390,365 | -0.64(-1.42%) |
Nov 05, 2019 | 45.04 | 45.21 | 44.58 | 44.78 | 3,008,709 | -0.31(-0.70%) |
Nov 04, 2019 | 45.72 | 45.87 | 44.80 | 45.09 | 3,985,888 | -0.42(-0.93%) |
Nov 01, 2019 | 44.91 | 45.68 | 44.80 | 45.52 | 4,020,808 | +0.84(+1.88%) |
Oct 31, 2019 | 44.34 | 44.70 | 44.04 | 44.68 | 2,828,006 | +0.16(+0.36%) |
Oct 30, 2019 | 44.38 | 44.71 | 44.17 | 44.52 | 4,167,274 | +0.02(+0.04%) |
Oct 29, 2019 | 44.27 | 44.72 | 44.03 | 44.50 | 2,840,615 | +0.13(+0.30%) |
Oct 28, 2019 | 44.54 | 44.89 | 44.06 | 44.37 | 4,262,901 | -0.06(-0.13%) |
Oct 25, 2019 | 43.91 | 44.54 | 43.32 | 44.43 | 4,946,435 | +0.68(+1.56%) |
Oct 24, 2019 | 43.28 | 43.93 | 43.27 | 43.75 | 5,554,399 | +0.45(+1.05%) |
Oct 23, 2019 | 41.81 | 43.64 | 41.73 | 43.29 | 9,475,063 | +2.03(+4.91%) |
Oct 22, 2019 | 41.66 | 41.90 | 41.12 | 41.27 | 4,286,848 | +0.01(+0.02%) |
Oct 21, 2019 | 41.07 | 41.66 | 40.91 | 41.26 | 5,023,345 | +0.59(+1.45%) |
Oct 18, 2019 | 40.01 | 40.80 | 39.95 | 40.67 | 4,767,601 | +0.50(+1.23%) |
Oct 17, 2019 | 39.52 | 40.30 | 39.22 | 40.17 | 5,067,626 | +0.83(+2.11%) |
Oct 16, 2019 | 39.89 | 40.06 | 38.70 | 39.34 | 3,751,939 | -0.24(-0.59%) |
Oct 15, 2019 | 39.37 | 39.76 | 38.90 | 39.58 | 4,895,951 | +0.50(+1.27%) |
Oct 14, 2019 | 39.19 | 39.56 | 38.80 | 39.08 | 8,461,070 | -0.51(-1.29%) |
Oct 11, 2019 | 39.52 | 40.14 | 39.43 | 39.59 | 6,154,250 | +0.50(+1.29%) |
Oct 10, 2019 | 39.04 | 39.48 | 38.70 | 39.09 | 5,687,656 | +0.03(+0.09%) |
Oct 09, 2019 | 38.81 | 39.35 | 38.58 | 39.06 | 3,712,143 | +0.72(+1.89%) |
Oct 08, 2019 | 38.04 | 38.79 | 37.84 | 38.33 | 6,715,361 | -0.24(-0.63%) |
Oct 07, 2019 | 39.17 | 39.22 | 38.37 | 38.58 | 11,421,080 | -0.87(-2.19%) |
Oct 04, 2019 | 40.37 | 40.61 | 39.28 | 39.44 | 7,839,670 | -0.58(-1.45%) |
Oct 03, 2019 | 39.26 | 40.31 | 38.89 | 40.02 | 8,303,067 | +0.81(+2.06%) |
Oct 02, 2019 | 38.90 | 39.42 | 38.32 | 39.22 | 11,169,343 | -0.46(-1.16%) |
Oct 01, 2019 | 41.60 | 41.74 | 39.48 | 39.68 | 13,418,048 | -1.37(-3.34%) |
Sep 30, 2019 | 42.13 | 42.17 | 40.64 | 41.05 | 14,753,193 | -1.16(-2.75%) |
Sep 27, 2019 | 44.25 | 44.38 | 41.53 | 42.21 | 12,213,670 | -2.03(-4.58%) |
Sep 26, 2019 | 44.42 | 44.43 | 43.63 | 44.23 | 10,629,196 | -0.18(-0.40%) |
Sep 25, 2019 | 43.89 | 44.64 | 43.73 | 44.41 | 11,913,518 | +0.03(+0.08%) |
Sep 24, 2019 | 44.54 | 45.07 | 43.94 | 44.38 | 13,702,190 | -0.42(-0.94%) |
Sep 23, 2019 | 44.17 | 45.06 | 44.10 | 44.80 | 11,239,560 | +0.34(+0.78%) |
Sep 20, 2019 | 44.46 | 44.75 | 43.73 | 44.45 | 52,888,144 | -0.01(-0.02%) |
Sep 19, 2019 | 44.38 | 45.12 | 44.27 | 44.46 | 12,684,307 | +0.04(+0.09%) |
Sep 18, 2019 | 44.42 | 45.10 | 44.16 | 44.42 | 12,278,776 | -0.56(-1.25%) |
Sep 17, 2019 | 45.07 | 45.78 | 44.45 | 44.98 | 8,485,731 | +0.00(+0.00%) |
Sep 16, 2019 | 44.69 | 46.37 | 44.39 | 44.98 | 10,504,441 | -0.03(-0.06%) |
Sep 13, 2019 | 44.04 | 45.54 | 43.96 | 45.01 | 12,095,637 | +1.10(+2.51%) |
Sep 12, 2019 | 42.48 | 44.46 | 42.44 | 43.90 | 11,362,366 | +1.53(+3.61%) |
Sep 11, 2019 | 42.73 | 42.85 | 41.47 | 42.38 | 8,771,630 | +0.66(+1.57%) |
Sep 10, 2019 | 42.86 | 43.27 | 41.55 | 41.72 | 6,851,231 | -1.13(-2.63%) |
Sep 09, 2019 | 42.57 | 43.12 | 42.48 | 42.85 | 7,523,027 | +0.51(+1.21%) |
Sep 06, 2019 | 42.04 | 42.55 | 41.98 | 42.33 | 4,552,120 | +0.24(+0.58%) |
Sep 05, 2019 | 41.82 | 42.40 | 41.55 | 42.09 | 6,197,789 | +0.83(+2.02%) |
Sep 04, 2019 | 41.35 | 41.53 | 40.66 | 41.26 | 4,381,548 | +0.32(+0.78%) |
Sep 03, 2019 | 41.42 | 41.69 | 40.63 | 40.94 | 4,474,825 | -0.88(-2.11%) |
Aug 30, 2019 | 41.85 | 41.98 | 41.57 | 41.82 | 2,664,307 | +0.18(+0.42%) |
Aug 29, 2019 | 42.02 | 42.10 | 41.41 | 41.64 | 4,104,387 | -0.10(-0.24%) |
Aug 28, 2019 | 41.87 | 41.92 | 41.24 | 41.74 | 3,410,915 | -0.02(-0.04%) |
Aug 27, 2019 | 41.69 | 41.98 | 41.56 | 41.76 | 4,415,604 | +0.38(+0.91%) |
Aug 26, 2019 | 41.22 | 41.85 | 41.21 | 41.38 | 4,245,227 | +0.36(+0.88%) |
Aug 23, 2019 | 41.86 | 42.05 | 40.82 | 41.02 | 4,832,686 | -0.83(-1.99%) |
Aug 22, 2019 | 41.64 | 42.09 | 41.47 | 41.85 | 6,337,898 | +0.29(+0.69%) |
Aug 21, 2019 | 41.43 | 42.04 | 41.39 | 41.57 | 6,190,477 | +0.52(+1.27%) |
Aug 20, 2019 | 40.16 | 41.19 | 40.11 | 41.05 | 6,316,977 | +0.84(+2.09%) |
Aug 19, 2019 | 40.20 | 40.67 | 39.95 | 40.21 | 5,745,755 | +0.51(+1.29%) |
Aug 16, 2019 | 38.74 | 39.76 | 38.70 | 39.69 | 4,404,817 | +1.27(+3.30%) |
Aug 15, 2019 | 38.66 | 39.17 | 38.06 | 38.43 | 5,150,814 | -0.11(-0.28%) |
Aug 14, 2019 | 38.97 | 39.50 | 38.07 | 38.53 | 6,499,022 | -1.51(-3.78%) |
Aug 13, 2019 | 38.84 | 40.10 | 38.83 | 40.05 | 6,086,403 | +1.00(+2.56%) |
Aug 12, 2019 | 39.53 | 39.74 | 38.84 | 39.05 | 4,962,406 | -0.92(-2.31%) |
Aug 09, 2019 | 40.46 | 40.60 | 39.85 | 39.97 | 7,097,086 | -0.56(-1.39%) |
Aug 08, 2019 | 39.87 | 40.58 | 39.31 | 40.53 | 9,763,567 | +1.45(+3.72%) |
Aug 07, 2019 | 37.74 | 39.21 | 37.69 | 39.08 | 8,477,676 | +0.58(+1.51%) |
Aug 06, 2019 | 37.78 | 38.66 | 37.76 | 38.50 | 6,383,279 | +1.08(+2.87%) |
Aug 05, 2019 | 38.25 | 38.58 | 36.53 | 37.42 | 14,755,744 | -1.76(-4.48%) |
Aug 02, 2019 | 39.06 | 39.27 | 37.85 | 39.18 | 10,656,516 | -0.17(-0.43%) |