Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 50.81 | 51.49 | 50.02 | 50.55 | 48,754,712 | +2.33(+4.82%) |
Jun 29, 2020 | 47.78 | 48.23 | 46.69 | 48.23 | 24,964,458 | +0.65(+1.36%) |
Jun 26, 2020 | 48.23 | 48.43 | 47.24 | 47.58 | 17,252,744 | -0.69(-1.42%) |
Jun 25, 2020 | 47.34 | 48.39 | 46.39 | 48.27 | 15,197,656 | +0.88(+1.86%) |
Jun 24, 2020 | 48.72 | 49.16 | 47.12 | 47.39 | 19,683,468 | -1.52(-3.11%) |
Jun 23, 2020 | 49.74 | 49.94 | 48.64 | 48.91 | 23,625,718 | -1.29(-2.56%) |
Jun 22, 2020 | 50.14 | 50.44 | 49.30 | 50.19 | 16,243,854 | +0.31(+0.63%) |
Jun 19, 2020 | 50.20 | 51.76 | 49.80 | 49.88 | 28,617,406 | +0.34(+0.69%) |
Jun 18, 2020 | 49.55 | 50.08 | 49.08 | 49.53 | 13,446,200 | -0.47(-0.94%) |
Jun 17, 2020 | 50.34 | 50.55 | 49.58 | 50.01 | 14,157,068 | -0.06(-0.12%) |
Jun 16, 2020 | 50.20 | 51.17 | 48.93 | 50.06 | 21,379,466 | +1.75(+3.62%) |
Jun 15, 2020 | 46.47 | 48.80 | 46.22 | 48.32 | 18,373,554 | +0.54(+1.13%) |
Jun 12, 2020 | 49.34 | 49.53 | 46.47 | 47.78 | 24,757,204 | +0.17(+0.35%) |
Jun 11, 2020 | 49.48 | 50.12 | 47.29 | 47.61 | 30,450,192 | -3.88(-7.53%) |
Jun 10, 2020 | 51.93 | 52.30 | 50.60 | 51.49 | 19,102,200 | -0.67(-1.28%) |
Jun 09, 2020 | 51.66 | 52.50 | 51.47 | 52.15 | 18,170,756 | -0.54(-1.02%) |
Jun 08, 2020 | 53.47 | 53.62 | 51.25 | 52.69 | 23,279,502 | -0.02(-0.04%) |
Jun 05, 2020 | 51.67 | 53.79 | 51.60 | 52.71 | 34,761,688 | +2.45(+4.88%) |
Jun 04, 2020 | 47.94 | 51.01 | 47.69 | 50.26 | 35,480,024 | +2.26(+4.70%) |
Jun 03, 2020 | 47.14 | 48.49 | 46.56 | 48.00 | 35,307,236 | +2.06(+4.49%) |
Jun 02, 2020 | 45.62 | 45.97 | 44.72 | 45.94 | 23,455,922 | +0.47(+1.04%) |
Jun 01, 2020 | 46.60 | 46.78 | 45.45 | 45.47 | 22,288,468 | -1.54(-3.28%) |
May 29, 2020 | 45.75 | 47.12 | 45.35 | 47.01 | 26,857,644 | +1.41(+3.10%) |
May 28, 2020 | 47.79 | 47.88 | 45.21 | 45.60 | 39,043,516 | -2.92(-6.03%) |
May 27, 2020 | 45.09 | 48.65 | 43.08 | 48.52 | 57,112,864 | +3.58(+7.97%) |
May 26, 2020 | 45.35 | 45.82 | 44.60 | 44.94 | 24,762,816 | +0.84(+1.91%) |
May 22, 2020 | 44.30 | 44.46 | 43.41 | 44.10 | 13,640,895 | -0.27(-0.62%) |
May 21, 2020 | 45.63 | 45.70 | 43.92 | 44.37 | 17,766,814 | -1.39(-3.04%) |
May 20, 2020 | 45.64 | 46.16 | 45.23 | 45.77 | 18,212,880 | +1.49(+3.37%) |
May 19, 2020 | 44.92 | 45.36 | 44.18 | 44.27 | 17,708,252 | -0.78(-1.74%) |
May 18, 2020 | 44.97 | 45.29 | 44.11 | 45.06 | 20,704,806 | +1.48(+3.40%) |
May 15, 2020 | 42.47 | 43.94 | 42.43 | 43.58 | 29,353,696 | -1.30(-2.89%) |
May 14, 2020 | 42.25 | 44.92 | 41.71 | 44.87 | 28,044,538 | +2.16(+5.05%) |
May 13, 2020 | 45.01 | 45.02 | 42.15 | 42.71 | 35,749,996 | -2.12(-4.73%) |
May 12, 2020 | 47.61 | 47.65 | 44.79 | 44.83 | 27,213,616 | -2.46(-5.21%) |
May 11, 2020 | 46.85 | 47.82 | 46.55 | 47.30 | 17,675,754 | -0.05(-0.10%) |
May 08, 2020 | 46.40 | 47.55 | 46.40 | 47.35 | 17,777,880 | +1.63(+3.56%) |
May 07, 2020 | 46.24 | 46.61 | 45.47 | 45.72 | 16,676,378 | +0.50(+1.11%) |
May 06, 2020 | 45.21 | 46.24 | 45.06 | 45.22 | 22,428,044 | +0.66(+1.48%) |
May 05, 2020 | 44.60 | 46.07 | 44.27 | 44.56 | 21,392,638 | +0.93(+2.14%) |
May 04, 2020 | 43.36 | 43.85 | 42.79 | 43.63 | 21,780,860 | -0.59(-1.33%) |
May 01, 2020 | 45.49 | 46.04 | 43.69 | 44.22 | 28,732,052 | -2.78(-5.91%) |
Apr 30, 2020 | 48.55 | 48.65 | 46.48 | 46.99 | 29,111,770 | -1.90(-3.89%) |
Apr 29, 2020 | 45.71 | 49.20 | 45.46 | 48.90 | 36,376,632 | +4.44(+9.98%) |
Apr 28, 2020 | 45.34 | 46.80 | 44.43 | 44.46 | 25,697,010 | -0.01(-0.02%) |
Apr 27, 2020 | 44.16 | 44.54 | 43.74 | 44.47 | 16,978,246 | +1.14(+2.63%) |
Apr 24, 2020 | 42.98 | 43.49 | 42.17 | 43.33 | 16,909,516 | +0.38(+0.89%) |
Apr 23, 2020 | 43.00 | 43.88 | 42.61 | 42.95 | 22,683,510 | -0.14(-0.32%) |
Apr 22, 2020 | 42.30 | 43.37 | 41.94 | 43.09 | 21,764,396 | +2.45(+6.04%) |
Apr 21, 2020 | 42.19 | 42.26 | 40.42 | 40.63 | 33,065,612 | -1.95(-4.59%) |
Apr 20, 2020 | 43.69 | 44.24 | 42.49 | 42.59 | 30,995,172 | -2.26(-5.03%) |
Apr 17, 2020 | 45.90 | 46.01 | 44.01 | 44.84 | 23,834,726 | +0.17(+0.37%) |
Apr 16, 2020 | 46.14 | 46.32 | 43.82 | 44.68 | 27,045,446 | -0.88(-1.94%) |
Apr 15, 2020 | 45.53 | 45.79 | 44.78 | 45.56 | 22,808,878 | -1.17(-2.50%) |
Apr 14, 2020 | 46.12 | 47.47 | 45.75 | 46.73 | 26,216,224 | +1.42(+3.14%) |
Apr 13, 2020 | 44.06 | 45.52 | 43.56 | 45.31 | 31,007,488 | +0.04(+0.09%) |
Apr 09, 2020 | 48.38 | 48.88 | 44.50 | 45.27 | 40,600,856 | -2.12(-4.47%) |
Apr 08, 2020 | 46.20 | 47.78 | 45.92 | 47.39 | 28,197,904 | +1.72(+3.76%) |
Apr 07, 2020 | 47.29 | 47.46 | 45.18 | 45.67 | 35,291,328 | +0.17(+0.37%) |
Apr 06, 2020 | 42.54 | 45.82 | 42.53 | 45.50 | 38,601,824 | +5.05(+12.49%) |
Apr 03, 2020 | 40.20 | 41.08 | 39.79 | 40.45 | 29,066,720 | +0.13(+0.32%) |
Apr 02, 2020 | 39.04 | 40.81 | 38.78 | 40.32 | 32,051,092 | +1.18(+3.01%) |
Apr 01, 2020 | 39.79 | 41.51 | 38.59 | 39.14 | 38,118,584 | -2.13(-5.16%) |
Mar 31, 2020 | 43.57 | 44.32 | 41.12 | 41.27 | 37,414,368 | -2.41(-5.53%) |
Mar 30, 2020 | 43.34 | 44.72 | 42.34 | 43.69 | 34,395,700 | +1.02(+2.39%) |
Mar 27, 2020 | 42.44 | 44.43 | 41.52 | 42.67 | 40,551,024 | -1.29(-2.92%) |
Mar 26, 2020 | 44.06 | 44.89 | 42.52 | 43.95 | 63,736,336 | +2.25(+5.39%) |
Mar 25, 2020 | 43.09 | 44.04 | 39.28 | 41.70 | 55,020,464 | -0.76(-1.78%) |
Mar 24, 2020 | 41.04 | 43.59 | 40.37 | 42.46 | 46,432,044 | +4.93(+13.12%) |
Mar 23, 2020 | 36.30 | 38.73 | 35.02 | 37.53 | 46,108,064 | +2.10(+5.93%) |
Mar 20, 2020 | 37.06 | 37.87 | 35.17 | 35.43 | 38,386,380 | -0.18(-0.50%) |
Mar 19, 2020 | 34.01 | 36.60 | 33.02 | 35.61 | 31,601,134 | +1.57(+4.61%) |
Mar 18, 2020 | 33.62 | 35.88 | 30.55 | 34.04 | 37,184,052 | -2.64(-7.20%) |
Mar 17, 2020 | 34.83 | 38.40 | 33.38 | 36.68 | 35,500,004 | +2.86(+8.44%) |
Mar 16, 2020 | 36.65 | 38.41 | 33.80 | 33.82 | 37,536,488 | -8.36(-19.82%) |
Mar 13, 2020 | 40.79 | 42.21 | 37.63 | 42.18 | 35,937,816 | +4.92(+13.19%) |
Mar 12, 2020 | 38.66 | 41.74 | 37.27 | 37.27 | 40,763,676 | -5.63(-13.13%) |
Mar 11, 2020 | 45.33 | 45.45 | 42.05 | 42.90 | 39,247,704 | -4.06(-8.65%) |
Mar 10, 2020 | 47.25 | 47.36 | 44.44 | 46.96 | 32,233,666 | +1.85(+4.11%) |
Mar 09, 2020 | 44.63 | 47.69 | 44.08 | 45.11 | 31,791,216 | -5.40(-10.69%) |
Mar 06, 2020 | 51.22 | 52.19 | 49.06 | 50.51 | 30,892,314 | -2.21(-4.19%) |
Mar 05, 2020 | 52.45 | 54.57 | 52.34 | 52.71 | 26,666,538 | -1.54(-2.84%) |
Mar 04, 2020 | 52.03 | 54.34 | 51.23 | 54.25 | 28,739,940 | +3.42(+6.74%) |
Mar 03, 2020 | 53.58 | 54.36 | 50.14 | 50.83 | 37,560,172 | -2.74(-5.11%) |
Mar 02, 2020 | 52.20 | 53.67 | 51.12 | 53.57 | 33,851,104 | +1.99(+3.86%) |
Feb 28, 2020 | 47.74 | 51.92 | 47.48 | 51.58 | 41,057,508 | +1.94(+3.91%) |
Feb 27, 2020 | 49.68 | 51.86 | 49.05 | 49.63 | 37,002,244 | -1.76(-3.42%) |
Feb 26, 2020 | 51.66 | 53.25 | 50.91 | 51.39 | 28,611,444 | +0.26(+0.52%) |
Feb 25, 2020 | 53.81 | 54.41 | 50.58 | 51.12 | 42,666,392 | -2.86(-5.29%) |
Feb 24, 2020 | 52.31 | 54.42 | 51.62 | 53.98 | 33,722,616 | -1.94(-3.47%) |
Feb 21, 2020 | 57.53 | 57.63 | 54.84 | 55.92 | 27,567,542 | -1.97(-3.41%) |
Feb 20, 2020 | 58.76 | 58.87 | 56.61 | 57.89 | 21,140,840 | -0.97(-1.65%) |
Feb 19, 2020 | 57.48 | 59.12 | 57.46 | 58.87 | 23,723,374 | +2.20(+3.88%) |
Feb 18, 2020 | 56.00 | 56.95 | 55.56 | 56.67 | 21,924,190 | -0.74(-1.28%) |
Feb 14, 2020 | 59.03 | 59.43 | 57.17 | 57.40 | 21,319,414 | -0.81(-1.40%) |
Feb 13, 2020 | 57.90 | 59.49 | 57.76 | 58.22 | 24,068,126 | +0.06(+0.10%) |
Feb 12, 2020 | 57.93 | 60.04 | 57.80 | 58.16 | 47,922,332 | +1.98(+3.53%) |
Feb 11, 2020 | 56.80 | 57.74 | 55.27 | 56.18 | 27,238,540 | -0.08(-0.14%) |
Feb 10, 2020 | 55.25 | 56.27 | 55.15 | 56.26 | 16,204,154 | +0.44(+0.79%) |
Feb 07, 2020 | 56.88 | 56.91 | 55.71 | 55.81 | 21,289,758 | -1.77(-3.07%) |
Feb 06, 2020 | 56.99 | 58.06 | 56.33 | 57.58 | 23,767,082 | +1.87(+3.36%) |
Feb 05, 2020 | 55.95 | 56.19 | 54.77 | 55.71 | 20,156,444 | +1.25(+2.29%) |
Feb 04, 2020 | 54.25 | 54.97 | 53.91 | 54.46 | 20,357,862 | +1.69(+3.20%) |
Feb 03, 2020 | 52.25 | 53.10 | 52.01 | 52.77 | 20,862,672 | +0.68(+1.30%) |
Jan 31, 2020 | 54.12 | 54.17 | 51.71 | 52.10 | 29,095,764 | -1.90(-3.53%) |
Jan 30, 2020 | 53.17 | 54.04 | 52.22 | 54.00 | 31,299,134 | -0.26(-0.49%) |
Jan 29, 2020 | 54.94 | 56.12 | 54.25 | 54.26 | 19,639,740 | -1.15(-2.07%) |
Jan 28, 2020 | 55.20 | 55.72 | 54.21 | 55.41 | 18,857,038 | +1.04(+1.91%) |
Jan 27, 2020 | 54.12 | 54.94 | 53.60 | 54.37 | 27,790,468 | -2.31(-4.07%) |
Jan 24, 2020 | 58.88 | 58.90 | 56.17 | 56.68 | 29,100,350 | -1.41(-2.43%) |
Jan 23, 2020 | 59.20 | 59.43 | 57.92 | 58.09 | 26,606,072 | +0.03(+0.05%) |
Jan 22, 2020 | 58.40 | 59.12 | 57.75 | 58.06 | 23,020,610 | +0.20(+0.34%) |
Jan 21, 2020 | 56.30 | 58.07 | 56.20 | 57.87 | 25,262,560 | +1.29(+2.27%) |
Jan 17, 2020 | 56.93 | 57.03 | 55.94 | 56.58 | 20,941,332 | -0.02(-0.03%) |
Jan 16, 2020 | 55.74 | 56.76 | 55.70 | 56.60 | 23,129,948 | +1.48(+2.69%) |
Jan 15, 2020 | 55.96 | 56.05 | 54.79 | 55.12 | 22,005,130 | -1.32(-2.35%) |
Jan 14, 2020 | 56.72 | 57.20 | 55.40 | 56.44 | 26,959,394 | +0.07(+0.12%) |
Jan 13, 2020 | 55.94 | 56.70 | 55.80 | 56.37 | 16,471,478 | +0.77(+1.38%) |
Jan 10, 2020 | 56.39 | 56.42 | 55.22 | 55.61 | 19,513,998 | -0.63(-1.12%) |
Jan 09, 2020 | 57.23 | 57.38 | 55.42 | 56.24 | 22,803,180 | -0.21(-0.36%) |
Jan 08, 2020 | 57.30 | 57.30 | 55.99 | 56.44 | 30,301,940 | -0.74(-1.29%) |
Jan 07, 2020 | 54.34 | 57.31 | 54.32 | 57.18 | 50,863,860 | +4.62(+8.79%) |
Jan 06, 2020 | 52.74 | 53.13 | 52.16 | 52.56 | 19,124,348 | -0.95(-1.78%) |
Jan 03, 2020 | 53.15 | 54.27 | 52.99 | 53.51 | 17,147,676 | -0.84(-1.55%) |
Jan 02, 2020 | 53.82 | 54.45 | 53.49 | 54.35 | 20,558,234 | +1.58(+2.99%) |
Dec 31, 2019 | 51.92 | 52.89 | 51.79 | 52.77 | 13,553,763 | +0.56(+1.07%) |
Dec 30, 2019 | 52.76 | 52.87 | 51.67 | 52.21 | 15,563,007 | -0.80(-1.52%) |
Dec 27, 2019 | 54.21 | 54.49 | 52.88 | 53.02 | 17,516,688 | -1.05(-1.94%) |
Dec 26, 2019 | 54.41 | 54.61 | 53.88 | 54.07 | 13,795,824 | -0.31(-0.58%) |
Dec 24, 2019 | 54.41 | 54.60 | 54.00 | 54.38 | 8,786,369 | +0.02(+0.04%) |
Dec 23, 2019 | 54.20 | 55.06 | 54.11 | 54.36 | 24,146,762 | +0.33(+0.62%) |
Dec 20, 2019 | 53.87 | 54.88 | 53.61 | 54.03 | 45,219,160 | +0.52(+0.97%) |
Dec 19, 2019 | 53.98 | 54.25 | 52.89 | 53.51 | 56,857,816 | -0.90(-1.66%) |
Dec 18, 2019 | 52.01 | 52.71 | 51.39 | 54.41 | 39,871,768 | +2.40(+4.62%) |
Dec 17, 2019 | 52.98 | 52.99 | 51.66 | 52.01 | 28,887,062 | +0.06(+0.11%) |
Dec 16, 2019 | 51.77 | 53.28 | 51.70 | 51.95 | 39,367,476 | +1.71(+3.40%) |
Dec 13, 2019 | 50.06 | 51.34 | 49.75 | 50.24 | 30,623,582 | +0.23(+0.45%) |
Dec 12, 2019 | 48.44 | 50.37 | 48.40 | 50.02 | 37,290,336 | +1.68(+3.47%) |
Dec 11, 2019 | 46.86 | 48.42 | 46.80 | 48.34 | 22,502,790 | +1.77(+3.79%) |
Dec 10, 2019 | 46.16 | 47.02 | 45.84 | 46.57 | 19,630,774 | +0.99(+2.17%) |
Dec 09, 2019 | 46.67 | 46.88 | 45.56 | 45.58 | 16,855,886 | -1.45(-3.09%) |
Dec 06, 2019 | 46.55 | 47.42 | 46.43 | 47.03 | 20,876,110 | +1.29(+2.81%) |
Dec 05, 2019 | 45.84 | 46.51 | 45.38 | 45.75 | 13,251,995 | +0.31(+0.69%) |
Dec 04, 2019 | 45.31 | 45.73 | 44.87 | 45.43 | 17,244,704 | +1.05(+2.37%) |
Dec 03, 2019 | 44.27 | 44.55 | 43.72 | 44.38 | 21,209,586 | -1.14(-2.50%) |
Dec 02, 2019 | 46.68 | 47.05 | 45.48 | 45.52 | 16,360,418 | -1.10(-2.36%) |
Nov 29, 2019 | 47.04 | 47.05 | 46.55 | 46.62 | 7,483,669 | -0.64(-1.35%) |
Nov 27, 2019 | 46.46 | 47.36 | 46.23 | 47.26 | 15,735,833 | +1.39(+3.04%) |
Nov 26, 2019 | 46.76 | 46.78 | 45.67 | 45.86 | 13,094,599 | -0.77(-1.64%) |
Nov 25, 2019 | 45.24 | 46.66 | 45.08 | 46.63 | 19,163,052 | +1.62(+3.60%) |
Nov 22, 2019 | 45.07 | 45.51 | 44.89 | 45.01 | 11,468,506 | +0.31(+0.70%) |
Nov 21, 2019 | 44.45 | 45.31 | 44.20 | 44.70 | 14,452,510 | -0.02(-0.04%) |
Nov 20, 2019 | 45.29 | 45.63 | 44.38 | 44.72 | 25,131,446 | -0.99(-2.17%) |
Nov 19, 2019 | 47.21 | 47.28 | 45.41 | 45.71 | 18,734,928 | -1.22(-2.59%) |
Nov 18, 2019 | 47.05 | 47.49 | 46.58 | 46.92 | 12,874,099 | +0.11(+0.23%) |
Nov 15, 2019 | 46.71 | 47.61 | 46.45 | 46.82 | 18,206,202 | +0.89(+1.94%) |
Nov 14, 2019 | 45.26 | 45.95 | 44.91 | 45.92 | 12,022,577 | +0.49(+1.08%) |
Nov 13, 2019 | 45.63 | 45.68 | 44.95 | 45.43 | 16,136,121 | -0.59(-1.28%) |
Nov 12, 2019 | 45.92 | 46.79 | 45.81 | 46.02 | 15,414,832 | +0.63(+1.38%) |
Nov 11, 2019 | 45.84 | 45.86 | 44.99 | 45.39 | 14,915,980 | -0.91(-1.97%) |
Nov 08, 2019 | 46.67 | 47.11 | 46.07 | 46.31 | 18,881,960 | -1.19(-2.50%) |
Nov 07, 2019 | 47.61 | 48.16 | 47.10 | 47.49 | 19,608,014 | +0.71(+1.51%) |
Nov 06, 2019 | 47.25 | 47.40 | 46.22 | 46.79 | 22,211,816 | -0.98(-2.05%) |
Nov 05, 2019 | 48.69 | 48.79 | 47.69 | 47.77 | 13,931,816 | -0.89(-1.84%) |
Nov 04, 2019 | 48.46 | 48.97 | 48.33 | 48.66 | 16,311,457 | +1.19(+2.50%) |
Nov 01, 2019 | 46.59 | 47.63 | 46.37 | 47.47 | 18,661,226 | +0.81(+1.75%) |
Oct 31, 2019 | 46.39 | 46.98 | 45.59 | 46.66 | 15,738,106 | -0.32(-0.69%) |
Oct 30, 2019 | 47.32 | 47.43 | 46.37 | 46.98 | 13,165,437 | -0.23(-0.48%) |
Oct 29, 2019 | 47.89 | 48.25 | 47.16 | 47.21 | 12,409,254 | -0.57(-1.19%) |
Oct 28, 2019 | 47.59 | 47.84 | 47.33 | 47.78 | 15,518,344 | +0.65(+1.37%) |
Oct 25, 2019 | 46.39 | 47.36 | 46.04 | 47.13 | 20,234,290 | +0.91(+1.97%) |
Oct 24, 2019 | 45.04 | 46.28 | 44.73 | 46.22 | 26,475,564 | +2.39(+5.46%) |
Oct 23, 2019 | 43.22 | 43.97 | 43.13 | 43.82 | 14,364,092 | +0.00(+0.00%) |
Oct 22, 2019 | 44.45 | 44.84 | 43.78 | 43.82 | 14,267,289 | -0.55(-1.24%) |
Oct 21, 2019 | 43.14 | 44.45 | 43.10 | 44.37 | 16,046,907 | +1.72(+4.03%) |
Oct 18, 2019 | 43.99 | 44.14 | 42.42 | 42.66 | 26,723,634 | -1.99(-4.46%) |
Oct 17, 2019 | 44.91 | 45.26 | 44.43 | 44.65 | 12,301,160 | +0.33(+0.75%) |
Oct 16, 2019 | 45.13 | 45.68 | 44.24 | 44.31 | 17,188,490 | -1.28(-2.80%) |
Oct 15, 2019 | 44.36 | 45.68 | 44.20 | 45.59 | 18,378,626 | +1.57(+3.57%) |
Oct 14, 2019 | 44.12 | 44.48 | 43.96 | 44.02 | 12,728,239 | -0.24(-0.53%) |
Oct 11, 2019 | 43.56 | 44.96 | 43.45 | 44.26 | 28,131,708 | +1.79(+4.21%) |
Oct 10, 2019 | 42.07 | 42.97 | 41.81 | 42.47 | 16,340,056 | +0.39(+0.93%) |
Oct 09, 2019 | 42.37 | 42.57 | 42.03 | 42.08 | 14,018,056 | +0.29(+0.70%) |
Oct 08, 2019 | 42.78 | 43.02 | 41.82 | 41.78 | 23,144,910 | -1.55(-3.58%) |
Oct 07, 2019 | 43.47 | 43.89 | 43.23 | 43.33 | 15,426,243 | -0.38(-0.88%) |
Oct 04, 2019 | 42.89 | 43.78 | 42.48 | 43.72 | 22,463,848 | +1.07(+2.51%) |
Oct 03, 2019 | 41.21 | 42.68 | 40.98 | 42.65 | 24,326,740 | +1.45(+3.53%) |
Oct 02, 2019 | 41.04 | 41.87 | 40.98 | 41.19 | 27,270,804 | -0.31(-0.76%) |
Oct 01, 2019 | 42.29 | 42.53 | 40.97 | 41.51 | 28,970,938 | -0.54(-1.28%) |
Sep 30, 2019 | 42.24 | 42.66 | 41.78 | 42.05 | 32,934,208 | -0.35(-0.83%) |
Sep 27, 2019 | 45.04 | 45.06 | 42.11 | 42.40 | 77,467,368 | -5.29(-11.09%) |
Sep 26, 2019 | 48.46 | 48.81 | 47.23 | 47.69 | 37,812,068 | -1.03(-2.11%) |
Sep 25, 2019 | 47.56 | 48.77 | 46.96 | 48.72 | 24,499,664 | +1.12(+2.35%) |
Sep 24, 2019 | 48.81 | 48.97 | 47.15 | 47.60 | 25,795,714 | -1.07(-2.20%) |
Sep 23, 2019 | 48.61 | 49.25 | 48.55 | 48.67 | 17,253,934 | +0.43(+0.90%) |
Sep 20, 2019 | 49.40 | 49.51 | 47.86 | 48.24 | 23,904,838 | -0.65(-1.32%) |
Sep 19, 2019 | 50.21 | 50.34 | 48.82 | 48.89 | 17,170,202 | -0.65(-1.31%) |
Sep 18, 2019 | 50.04 | 50.21 | 48.76 | 49.53 | 15,665,896 | -0.35(-0.71%) |
Sep 17, 2019 | 49.24 | 49.96 | 48.98 | 49.89 | 14,136,568 | +0.68(+1.38%) |
Sep 16, 2019 | 48.60 | 49.30 | 48.10 | 49.21 | 17,824,242 | -0.34(-0.69%) |
Sep 13, 2019 | 49.56 | 50.00 | 49.12 | 49.55 | 15,014,115 | +0.06(+0.12%) |
Sep 12, 2019 | 49.85 | 50.16 | 49.16 | 49.50 | 20,038,286 | -0.04(-0.08%) |
Sep 11, 2019 | 49.08 | 50.43 | 48.91 | 49.53 | 31,525,366 | +1.07(+2.21%) |
Sep 10, 2019 | 48.45 | 49.00 | 47.59 | 48.46 | 23,537,544 | +0.26(+0.53%) |
Sep 09, 2019 | 48.61 | 49.06 | 47.94 | 48.21 | 19,833,134 | +0.16(+0.33%) |
Sep 06, 2019 | 47.94 | 48.57 | 47.79 | 48.05 | 19,939,162 | -0.06(-0.12%) |
Sep 05, 2019 | 47.00 | 48.71 | 46.99 | 48.11 | 33,714,540 | +2.18(+4.74%) |
Sep 04, 2019 | 45.58 | 46.61 | 45.53 | 45.93 | 27,503,742 | +1.79(+4.05%) |
Sep 03, 2019 | 43.76 | 44.48 | 43.61 | 44.15 | 17,436,082 | -0.27(-0.62%) |
Aug 30, 2019 | 44.27 | 45.06 | 44.21 | 44.42 | 16,710,386 | +0.59(+1.34%) |
Aug 29, 2019 | 43.17 | 44.37 | 43.09 | 43.83 | 19,040,552 | +1.49(+3.52%) |
Aug 28, 2019 | 41.31 | 42.45 | 40.88 | 42.34 | 11,771,705 | +0.70(+1.67%) |
Aug 27, 2019 | 42.89 | 42.98 | 41.56 | 41.65 | 19,496,354 | -0.97(-2.28%) |
Aug 26, 2019 | 42.92 | 42.95 | 42.35 | 42.62 | 12,519,664 | +0.46(+1.09%) |
Aug 23, 2019 | 43.07 | 44.13 | 41.86 | 42.16 | 28,073,008 | -1.79(-4.06%) |
Aug 22, 2019 | 43.67 | 44.60 | 43.22 | 43.94 | 20,994,976 | +0.60(+1.38%) |
Aug 21, 2019 | 43.97 | 44.16 | 43.08 | 43.34 | 15,274,285 | -0.06(-0.14%) |
Aug 20, 2019 | 44.01 | 44.13 | 43.22 | 43.40 | 13,449,741 | -0.77(-1.73%) |
Aug 19, 2019 | 43.83 | 44.52 | 43.51 | 44.17 | 23,049,670 | +1.43(+3.35%) |
Aug 16, 2019 | 41.84 | 43.05 | 41.75 | 42.73 | 18,503,064 | +1.29(+3.10%) |
Aug 15, 2019 | 41.55 | 41.76 | 40.72 | 41.45 | 16,532,262 | +0.20(+0.48%) |
Aug 14, 2019 | 42.08 | 42.34 | 40.88 | 41.25 | 25,108,336 | -2.09(-4.82%) |
Aug 13, 2019 | 41.82 | 44.24 | 41.71 | 43.34 | 33,895,616 | +2.00(+4.84%) |
Aug 12, 2019 | 40.28 | 41.61 | 40.20 | 41.34 | 24,399,252 | +0.60(+1.47%) |
Aug 09, 2019 | 41.25 | 41.45 | 40.10 | 40.74 | 23,337,308 | -1.09(-2.60%) |
Aug 08, 2019 | 41.30 | 41.96 | 40.89 | 41.83 | 18,898,192 | +0.86(+2.11%) |
Aug 07, 2019 | 41.22 | 42.15 | 39.94 | 40.97 | 36,265,504 | -0.85(-2.04%) |
Aug 06, 2019 | 41.87 | 42.38 | 40.91 | 41.82 | 27,356,012 | +0.67(+1.62%) |
Aug 05, 2019 | 41.61 | 41.71 | 40.59 | 41.15 | 35,810,744 | -2.10(-4.85%) |
Aug 02, 2019 | 41.84 | 43.57 | 41.43 | 43.25 | 32,564,026 | +0.47(+1.10%) |
Aug 01, 2019 | 44.16 | 45.10 | 42.03 | 42.78 | 38,618,496 | -1.27(-2.87%) |
Jul 31, 2019 | 45.84 | 45.91 | 43.61 | 44.05 | 35,137,608 | -2.52(-5.42%) |
Jul 30, 2019 | 46.00 | 46.79 | 45.32 | 46.57 | 21,691,766 | +0.63(+1.37%) |
Jul 29, 2019 | 45.99 | 46.09 | 44.99 | 45.94 | 22,350,180 | -0.66(-1.41%) |
Jul 26, 2019 | 47.04 | 47.23 | 46.21 | 46.60 | 20,051,770 | -0.27(-0.59%) |
Jul 25, 2019 | 47.49 | 47.79 | 46.70 | 46.88 | 28,619,008 | -0.22(-0.46%) |
Jul 24, 2019 | 46.07 | 47.33 | 45.94 | 47.09 | 33,748,180 | +1.02(+2.22%) |
Jul 23, 2019 | 45.90 | 46.26 | 45.36 | 46.07 | 29,893,014 | -0.24(-0.51%) |
Jul 22, 2019 | 45.63 | 46.53 | 45.44 | 46.31 | 46,894,148 | +1.64(+3.67%) |
Jul 19, 2019 | 44.28 | 45.14 | 43.79 | 44.67 | 40,078,980 | +0.83(+1.90%) |
Jul 18, 2019 | 42.79 | 44.09 | 42.69 | 43.83 | 26,970,302 | +1.28(+3.00%) |
Jul 17, 2019 | 42.19 | 42.93 | 41.80 | 42.56 | 19,895,996 | +0.30(+0.72%) |
Jul 16, 2019 | 43.22 | 43.27 | 42.13 | 42.25 | 31,826,654 | -1.31(-3.02%) |
Jul 15, 2019 | 43.85 | 44.42 | 42.89 | 43.57 | 27,123,082 | -0.11(-0.25%) |
Jul 12, 2019 | 42.93 | 43.86 | 42.55 | 43.68 | 33,892,508 | +1.01(+2.37%) |
Jul 11, 2019 | 42.41 | 42.72 | 41.65 | 42.67 | 30,963,922 | +0.57(+1.35%) |
Jul 10, 2019 | 41.44 | 43.18 | 41.25 | 42.10 | 52,572,468 | +1.52(+3.75%) |
Jul 09, 2019 | 39.38 | 40.63 | 39.33 | 40.58 | 28,786,272 | +0.92(+2.33%) |
Jul 08, 2019 | 38.30 | 39.85 | 38.21 | 39.65 | 28,680,204 | +0.97(+2.51%) |
Jul 05, 2019 | 38.22 | 38.82 | 38.07 | 38.68 | 18,759,262 | -0.17(-0.43%) |
Jul 03, 2019 | 38.88 | 39.03 | 38.44 | 38.85 | 13,736,995 | -0.01(-0.03%) |
Jul 02, 2019 | 38.88 | 39.28 | 38.30 | 38.86 | 30,324,902 | -0.51(-1.30%) |