Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 105.32 | 107.35 | 104.03 | 105.84 | 38,741,608 | +0.01(+0.01%) |
Jul 30, 2020 | 103.45 | 105.92 | 102.65 | 105.83 | 30,924,336 | +1.48(+1.42%) |
Jul 29, 2020 | 103.60 | 104.86 | 103.17 | 104.35 | 28,506,098 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.52 | 101.79 | 101.86 | 27,205,622 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.11 | 101.88 | 103.91 | 29,276,554 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.34 | 97.48 | 101.65 | 47,467,908 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.16 | 100.02 | 101.00 | 41,242,144 | -3.08(-2.96%) |
Jul 22, 2020 | 103.37 | 105.72 | 102.61 | 104.08 | 36,800,516 | +1.10(+1.07%) |
Jul 21, 2020 | 104.82 | 105.29 | 102.57 | 102.98 | 27,823,014 | -1.82(-1.73%) |
Jul 20, 2020 | 102.44 | 105.00 | 101.27 | 104.80 | 28,544,670 | +3.08(+3.03%) |
Jul 17, 2020 | 101.96 | 102.19 | 100.58 | 101.72 | 26,706,440 | +0.67(+0.66%) |
Jul 16, 2020 | 99.86 | 101.77 | 98.67 | 101.05 | 34,579,552 | -0.92(-0.91%) |
Jul 15, 2020 | 103.84 | 104.03 | 100.26 | 101.97 | 40,485,044 | -1.49(-1.44%) |
Jul 14, 2020 | 100.46 | 103.72 | 97.57 | 103.47 | 54,360,368 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.61 | 99.96 | 100.23 | 45,777,916 | -4.26(-4.07%) |
Jul 10, 2020 | 105.58 | 106.24 | 103.48 | 104.49 | 49,913,052 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.04 | 104.78 | 49,556,132 | +2.56(+2.50%) |
Jul 08, 2020 | 99.65 | 102.22 | 99.36 | 102.22 | 36,618,048 | +3.66(+3.72%) |
Jul 07, 2020 | 99.17 | 100.41 | 98.22 | 98.56 | 35,845,912 | +0.48(+0.49%) |
Jul 06, 2020 | 97.13 | 98.80 | 96.84 | 98.08 | 31,656,656 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.50 | 95.84 | 36,511,892 | +0.82(+0.86%) |
Jul 01, 2020 | 94.93 | 95.48 | 93.85 | 95.02 | 32,749,382 | +0.32(+0.34%) |
Jun 30, 2020 | 92.87 | 94.98 | 92.39 | 94.70 | 36,866,708 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.78 | 88.74 | 91.73 | 34,296,552 | +0.45(+0.49%) |
Jun 26, 2020 | 94.62 | 94.72 | 90.98 | 91.28 | 59,381,920 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.77 | 91.55 | 94.62 | 37,671,896 | +2.54(+2.76%) |
Jun 24, 2020 | 94.49 | 95.29 | 91.18 | 92.09 | 45,029,332 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.14 | 93.80 | 94.22 | 37,582,948 | -0.77(-0.81%) |
Jun 22, 2020 | 92.73 | 95.03 | 92.46 | 94.99 | 39,927,680 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.34 | 52,569,616 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.55 | 90.88 | 91.91 | 25,464,904 | -0.18(-0.19%) |
Jun 17, 2020 | 91.17 | 92.72 | 90.44 | 92.09 | 40,914,588 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.40 | 88.13 | 90.42 | 53,692,008 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.18 | 91.47 | 40,042,400 | +2.41(+2.70%) |
Jun 12, 2020 | 91.36 | 91.60 | 86.78 | 89.06 | 57,258,116 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.60 | 87.71 | 58,431,924 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.72 | 91.27 | 93.39 | 63,332,348 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.83 | 87.26 | 90.20 | 46,942,376 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.64 | 86.60 | 87.79 | 38,856,848 | -1.15(-1.29%) |
Jun 05, 2020 | 87.69 | 89.71 | 86.83 | 88.94 | 48,315,584 | +1.53(+1.75%) |
Jun 04, 2020 | 87.03 | 89.17 | 86.52 | 87.41 | 42,537,600 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.71 | 87.40 | 36,607,880 | -0.56(-0.63%) |
Jun 02, 2020 | 87.67 | 88.07 | 86.29 | 87.95 | 39,240,384 | +0.19(+0.22%) |
Jun 01, 2020 | 88.03 | 88.11 | 86.60 | 87.77 | 39,145,792 | -0.69(-0.78%) |
May 29, 2020 | 85.26 | 88.46 | 84.56 | 88.46 | 74,844,344 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,806,552 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.96 | 117,918,104 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.88 | 77,299,968 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.96 | 104,228,376 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,092,936 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.12 | 88.59 | 89.40 | 58,806,756 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,899,824 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.21 | 77,856,040 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,100,656 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.62 | 80.03 | 60,375,524 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,727,180 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,408,596 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,013,344 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.92 | 76.34 | 77.86 | 34,105,572 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.08 | 75.96 | 37,447,944 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.60 | 74.20 | 32,443,620 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.58 | 73.19 | 36,989,092 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.58 | 31,841,576 | +2.12(+3.01%) |
May 01, 2020 | 70.85 | 71.98 | 69.97 | 70.46 | 34,325,516 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,689,668 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.36 | 38,001,276 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.54 | 72.59 | 44,400,728 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,062,388 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.17 | 69.91 | 72.15 | 35,383,892 | +1.39(+1.96%) |
Apr 23, 2020 | 71.72 | 73.04 | 70.51 | 70.76 | 42,499,812 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.62 | 71.30 | 48,568,028 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,716,064 | -4.37(-6.11%) |
Apr 20, 2020 | 71.57 | 73.13 | 71.08 | 71.52 | 45,040,360 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.46 | 71.49 | 72.83 | 54,094,676 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.40 | 74.57 | 74,690,320 | +4.60(+6.57%) |
Apr 15, 2020 | 69.07 | 70.80 | 68.61 | 69.97 | 36,721,960 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,198,136 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.03 | 67.23 | 39,934,468 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.89 | 65.52 | 52,802,712 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,339,472 | +1.97(+3.06%) |
Apr 07, 2020 | 69.02 | 69.33 | 64.11 | 64.54 | 78,631,032 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.02 | 66.87 | 72,882,760 | +6.10(+10.04%) |
Apr 03, 2020 | 63.28 | 63.69 | 59.40 | 60.77 | 66,545,924 | -2.88(-4.52%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,719,896 | +3.09(+5.10%) |
Apr 01, 2020 | 63.70 | 65.16 | 60.12 | 60.56 | 65,867,656 | -5.12(-7.79%) |
Mar 31, 2020 | 66.57 | 68.62 | 64.22 | 65.68 | 95,254,280 | -0.50(-0.75%) |
Mar 30, 2020 | 63.62 | 66.27 | 63.18 | 66.17 | 60,354,580 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,099,260 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.33 | 62.29 | 64.09 | 69,926,168 | +2.90(+4.73%) |
Mar 25, 2020 | 63.24 | 65.23 | 60.71 | 61.20 | 79,537,456 | -0.89(-1.43%) |
Mar 24, 2020 | 57.06 | 62.95 | 56.82 | 62.08 | 110,426,192 | +9.09(+17.16%) |
Mar 23, 2020 | 51.25 | 53.94 | 49.46 | 52.99 | 64,541,848 | +1.73(+3.37%) |
Mar 20, 2020 | 54.57 | 57.39 | 51.11 | 51.26 | 80,735,840 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.18 | 53.06 | 76,728,232 | +2.53(+5.00%) |
Mar 18, 2020 | 49.86 | 52.31 | 45.02 | 50.53 | 87,481,336 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.13 | 83,562,456 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.33 | 48.34 | 52.08 | 72,852,000 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.01 | 63,698,708 | +6.11(+11.34%) |
Mar 12, 2020 | 56.17 | 58.83 | 53.77 | 53.89 | 81,828,080 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.93 | 60.44 | 61.41 | 50,301,824 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,166,244 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.34 | 61.15 | 61,380,684 | -5.13(-7.74%) |
Mar 06, 2020 | 66.30 | 66.87 | 64.28 | 66.29 | 51,715,844 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.65 | 68.09 | 54,048,384 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.57 | 70.89 | 59,823,284 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.39 | 66.25 | 65,315,592 | -2.63(-3.81%) |
Mar 02, 2020 | 68.99 | 69.16 | 65.03 | 68.87 | 89,239,744 | +1.58(+2.35%) |
Feb 28, 2020 | 60.41 | 67.89 | 60.24 | 67.29 | 113,851,672 | +4.35(+6.92%) |
Feb 27, 2020 | 63.51 | 66.52 | 62.01 | 62.94 | 90,670,568 | -3.71(-5.57%) |
Feb 26, 2020 | 65.25 | 68.59 | 65.24 | 66.65 | 75,070,960 | +1.39(+2.14%) |
Feb 25, 2020 | 68.80 | 69.42 | 64.23 | 65.25 | 105,748,208 | -2.80(-4.11%) |
Feb 24, 2020 | 67.28 | 70.19 | 66.73 | 68.05 | 85,404,560 | -5.18(-7.07%) |
Feb 21, 2020 | 75.75 | 76.00 | 72.38 | 73.23 | 77,236,024 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.77 | 73.79 | 76.87 | 81,195,096 | -1.49(-1.91%) |
Feb 19, 2020 | 75.07 | 78.54 | 75.07 | 78.36 | 69,470,664 | +4.51(+6.11%) |
Feb 18, 2020 | 71.13 | 74.03 | 70.93 | 73.85 | 62,276,580 | +1.69(+2.34%) |
Feb 14, 2020 | 71.53 | 73.45 | 71.22 | 72.16 | 104,607,560 | +4.73(+7.02%) |
Feb 13, 2020 | 67.28 | 68.10 | 67.01 | 67.43 | 51,725,112 | -0.44(-0.65%) |
Feb 12, 2020 | 67.23 | 67.93 | 66.85 | 67.86 | 37,311,056 | +1.16(+1.74%) |
Feb 11, 2020 | 66.56 | 67.85 | 65.94 | 66.71 | 63,975,684 | +1.23(+1.87%) |
Feb 10, 2020 | 62.87 | 65.49 | 62.82 | 65.48 | 53,081,284 | +2.83(+4.52%) |
Feb 07, 2020 | 62.91 | 63.13 | 62.39 | 62.65 | 19,050,882 | -0.66(-1.04%) |
Feb 06, 2020 | 62.78 | 63.31 | 61.97 | 63.31 | 21,874,242 | +0.87(+1.39%) |
Feb 05, 2020 | 62.75 | 62.85 | 61.61 | 62.44 | 20,886,450 | +0.90(+1.47%) |
Feb 04, 2020 | 61.26 | 61.73 | 60.76 | 61.54 | 27,221,400 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.04 | 58.63 | 59.84 | 25,658,708 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.87 | 58.45 | 58.87 | 37,189,336 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,132,262 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.96 | 60.74 | 61.18 | 25,986,124 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.75 | 31,148,766 | +1.98(+3.32%) |
Jan 27, 2020 | 59.32 | 60.32 | 57.83 | 59.76 | 47,170,100 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.62 | 61.83 | 62.37 | 37,500,172 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.96 | 24,476,732 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.15 | 62.00 | 62.26 | 23,994,806 | +0.53(+0.85%) |
Jan 21, 2020 | 61.70 | 62.07 | 61.40 | 61.74 | 21,875,154 | -0.33(-0.54%) |
Jan 17, 2020 | 62.18 | 62.25 | 61.60 | 62.07 | 25,480,022 | +0.09(+0.14%) |
Jan 16, 2020 | 61.68 | 62.05 | 61.45 | 61.99 | 28,502,384 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.93 | 60.89 | 61.15 | 26,393,804 | -0.43(-0.69%) |
Jan 14, 2020 | 62.32 | 62.57 | 61.44 | 61.57 | 36,052,124 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 63.00 | 61.44 | 62.74 | 32,111,674 | +1.91(+3.14%) |
Jan 10, 2020 | 61.59 | 61.89 | 60.70 | 60.84 | 31,772,218 | +0.32(+0.54%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.97 | 60.51 | 25,613,094 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.86 | 27,821,700 | +0.11(+0.19%) |
Jan 07, 2020 | 59.31 | 60.20 | 58.86 | 59.74 | 31,616,476 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.02 | 26,368,042 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,659,270 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.94 | 59.74 | 23,848,248 | +1.15(+1.96%) |
Dec 31, 2019 | 57.50 | 58.68 | 57.30 | 58.59 | 23,213,016 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.82 | 57.54 | 57.85 | 25,908,830 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.85 | 58.72 | 58.98 | 25,582,428 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.26 | 59.56 | 18,357,968 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.59 | 58.97 | 59.42 | 13,941,383 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,650,336 | -0.14(-0.23%) |
Dec 20, 2019 | 59.30 | 59.86 | 59.10 | 59.60 | 60,579,056 | +0.97(+1.66%) |
Dec 19, 2019 | 57.50 | 58.77 | 57.45 | 58.63 | 44,713,508 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.11 | 57.15 | 34,494,868 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.16 | 56.85 | 32,247,820 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.06 | 32,225,506 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.02 | 55.23 | 55.77 | 45,677,860 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.98 | 53.74 | 55.80 | 40,600,904 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.17 | 53.36 | 54.12 | 23,473,964 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.61 | 53.28 | 25,741,010 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.52 | 52.83 | 21,272,390 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,334,298 | +0.85(+1.64%) |
Dec 05, 2019 | 52.37 | 52.52 | 51.67 | 51.98 | 18,562,188 | -0.17(-0.32%) |
Dec 04, 2019 | 52.55 | 52.77 | 51.86 | 52.15 | 27,451,394 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.89 | 51.71 | 47,546,808 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.03 | 51.95 | 52.10 | 37,358,624 | -1.87(-3.46%) |
Nov 29, 2019 | 54.03 | 54.32 | 53.73 | 53.97 | 14,212,059 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.79 | 54.08 | 54.34 | 21,729,120 | +0.23(+0.43%) |
Nov 26, 2019 | 54.87 | 54.91 | 53.93 | 54.11 | 38,707,452 | -0.93(-1.70%) |
Nov 25, 2019 | 53.76 | 55.09 | 53.63 | 55.04 | 50,888,816 | +2.57(+4.89%) |
Nov 22, 2019 | 52.52 | 52.99 | 52.24 | 52.47 | 22,515,548 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,940,420 | -0.25(-0.47%) |
Nov 20, 2019 | 51.52 | 53.39 | 51.40 | 52.55 | 47,482,164 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.75 | 51.17 | 51.75 | 41,651,084 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.09 | 50.70 | 52.82 | 57,730,752 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.70 | 49.92 | 50.81 | 105,920,008 | -1.39(-2.67%) |
Nov 14, 2019 | 51.99 | 52.22 | 51.39 | 52.20 | 52,083,140 | +0.30(+0.59%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,257,024 | -0.26(-0.50%) |
Nov 12, 2019 | 52.18 | 52.72 | 51.83 | 52.16 | 28,484,378 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,460,706 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.02 | 51.30 | 51.70 | 19,029,946 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.68 | 51.39 | 51.84 | 28,120,458 | +0.18(+0.34%) |
Nov 06, 2019 | 51.91 | 52.17 | 50.79 | 51.66 | 27,006,730 | -0.49(-0.94%) |
Nov 05, 2019 | 52.37 | 52.64 | 51.68 | 52.16 | 30,207,434 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,728,860 | +1.97(+3.90%) |
Nov 01, 2019 | 49.67 | 50.73 | 49.41 | 50.41 | 28,497,698 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,059,396 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,677,298 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.30 | 50.49 | 21,188,724 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.45 | 33,206,876 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,508,828 | +1.91(+3.90%) |
Oct 24, 2019 | 48.96 | 49.32 | 48.62 | 48.98 | 23,994,022 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,677,282 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.60 | 48.67 | 33,868,060 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.91 | 47.82 | 48.77 | 26,799,326 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.67 | 46.65 | 47.40 | 30,907,838 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,539,072 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,460,860 | -0.54(-1.10%) |
Oct 15, 2019 | 47.32 | 49.59 | 47.18 | 48.86 | 67,076,124 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,118,204 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.28 | 45,299,560 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,889,338 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.96 | 30,845,658 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,105,936 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.86 | 45.84 | 45.87 | 49,038,584 | +0.59(+1.30%) |
Oct 04, 2019 | 45.14 | 45.57 | 44.48 | 45.28 | 26,922,686 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.18 | 42.80 | 45.11 | 46,476,768 | +2.06(+4.78%) |
Oct 02, 2019 | 43.08 | 43.20 | 42.33 | 43.06 | 29,687,432 | -0.24(-0.55%) |
Oct 01, 2019 | 43.54 | 45.04 | 43.25 | 43.30 | 36,904,748 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,402,660 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.22 | 42.13 | 42.74 | 36,768,616 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.62 | 44.13 | 23,877,742 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.48 | 44.36 | 31,439,328 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.11 | 42.57 | 42.93 | 32,224,570 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,669,506 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,893,700 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,737,252 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.92 | 44.78 | 26,518,190 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.05 | 22,950,800 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.19 | 44.41 | 44.84 | 23,285,450 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,612,258 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,877,024 | -0.01(-0.03%) |
Sep 11, 2019 | 45.73 | 46.35 | 45.44 | 45.87 | 36,221,700 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.85 | 44.49 | 45.58 | 35,432,856 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,924,344 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,875,828 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.79 | 43.00 | 44.72 | 69,930,952 | +2.73(+6.51%) |
Sep 04, 2019 | 41.46 | 42.07 | 41.46 | 41.99 | 22,897,136 | +1.14(+2.80%) |
Sep 03, 2019 | 40.95 | 41.28 | 40.62 | 40.85 | 29,763,316 | -0.83(-1.99%) |
Aug 30, 2019 | 42.02 | 42.51 | 41.50 | 41.68 | 29,228,336 | +0.13(+0.31%) |
Aug 29, 2019 | 41.03 | 41.88 | 41.00 | 41.55 | 35,984,864 | +1.44(+3.59%) |
Aug 28, 2019 | 39.96 | 40.64 | 39.56 | 40.12 | 25,695,680 | -0.10(-0.26%) |
Aug 27, 2019 | 41.51 | 41.54 | 39.93 | 40.22 | 29,296,824 | -0.91(-2.21%) |
Aug 26, 2019 | 41.17 | 41.41 | 40.74 | 41.13 | 32,023,828 | +0.75(+1.85%) |
Aug 23, 2019 | 41.86 | 42.40 | 40.18 | 40.38 | 57,275,484 | -2.25(-5.27%) |
Aug 22, 2019 | 42.66 | 43.09 | 42.23 | 42.63 | 30,532,184 | +0.06(+0.15%) |
Aug 21, 2019 | 42.39 | 43.12 | 42.17 | 42.56 | 43,001,980 | +0.84(+2.00%) |
Aug 20, 2019 | 42.40 | 42.40 | 41.52 | 41.73 | 46,592,472 | -0.72(-1.70%) |
Aug 19, 2019 | 40.80 | 42.61 | 40.63 | 42.45 | 82,038,552 | +2.79(+7.03%) |
Aug 16, 2019 | 39.61 | 40.16 | 39.00 | 39.66 | 102,119,432 | +2.68(+7.25%) |
Aug 15, 2019 | 37.49 | 37.69 | 36.64 | 36.98 | 55,430,844 | -0.32(-0.87%) |
Aug 14, 2019 | 37.91 | 38.02 | 36.87 | 37.30 | 42,133,360 | -1.49(-3.83%) |
Aug 13, 2019 | 37.63 | 39.25 | 37.24 | 38.79 | 36,193,224 | +1.14(+3.04%) |
Aug 12, 2019 | 37.80 | 38.33 | 37.43 | 37.65 | 28,049,362 | -0.68(-1.77%) |
Aug 09, 2019 | 38.93 | 38.96 | 37.82 | 38.33 | 34,377,196 | -1.01(-2.58%) |
Aug 08, 2019 | 38.83 | 39.35 | 38.26 | 39.34 | 31,083,988 | +1.09(+2.84%) |
Aug 07, 2019 | 37.26 | 38.37 | 37.09 | 38.25 | 37,463,492 | +0.38(+1.01%) |
Aug 06, 2019 | 38.23 | 38.69 | 37.39 | 37.87 | 36,293,208 | +0.39(+1.03%) |
Aug 05, 2019 | 38.23 | 38.24 | 37.01 | 37.48 | 59,196,700 | -2.59(-6.45%) |
Aug 02, 2019 | 40.07 | 40.76 | 39.59 | 40.07 | 43,079,912 | -0.93(-2.26%) |