Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.52 | 26.83 | 25.39 | 25.88 | 40,896,168 | -1.10(-4.08%) |
Mar 30, 2020 | 27.38 | 27.49 | 26.05 | 26.98 | 45,711,128 | -0.32(-1.19%) |
Mar 27, 2020 | 27.07 | 28.22 | 26.22 | 27.31 | 43,183,520 | -0.56(-2.01%) |
Mar 26, 2020 | 26.36 | 28.31 | 26.22 | 27.87 | 50,473,608 | +1.74(+6.66%) |
Mar 25, 2020 | 26.15 | 27.32 | 25.04 | 26.13 | 59,139,260 | +0.05(+0.17%) |
Mar 24, 2020 | 24.31 | 26.31 | 23.74 | 26.08 | 53,902,240 | +3.31(+14.53%) |
Mar 23, 2020 | 23.68 | 24.23 | 22.64 | 22.77 | 52,175,476 | -1.13(-4.72%) |
Mar 20, 2020 | 25.86 | 25.93 | 23.61 | 23.90 | 81,964,832 | -1.61(-6.33%) |
Mar 19, 2020 | 24.94 | 26.25 | 23.71 | 25.51 | 58,902,308 | +0.15(+0.60%) |
Mar 18, 2020 | 24.98 | 26.05 | 24.26 | 25.36 | 57,520,384 | -1.36(-5.10%) |
Mar 17, 2020 | 24.92 | 27.61 | 23.35 | 26.72 | 64,420,040 | +2.82(+11.81%) |
Mar 16, 2020 | 23.75 | 26.36 | 23.72 | 23.90 | 63,717,868 | -3.96(-14.21%) |
Mar 13, 2020 | 27.19 | 28.64 | 25.04 | 27.86 | 86,899,312 | +3.55(+14.62%) |
Mar 12, 2020 | 26.88 | 27.83 | 24.30 | 24.30 | 75,717,016 | -4.85(-16.64%) |
Mar 11, 2020 | 30.71 | 30.90 | 28.87 | 29.16 | 49,649,676 | -2.48(-7.84%) |
Mar 10, 2020 | 31.23 | 31.64 | 29.11 | 31.64 | 44,424,708 | +2.18(+7.41%) |
Mar 09, 2020 | 30.41 | 31.09 | 29.06 | 29.45 | 59,063,108 | -3.99(-11.94%) |
Mar 06, 2020 | 33.37 | 33.98 | 32.76 | 33.45 | 62,948,040 | -1.63(-4.65%) |
Mar 05, 2020 | 36.07 | 36.08 | 34.78 | 35.08 | 49,923,376 | -2.25(-6.04%) |
Mar 04, 2020 | 36.98 | 37.36 | 36.04 | 37.33 | 37,566,072 | +0.78(+2.15%) |
Mar 03, 2020 | 37.93 | 38.69 | 36.10 | 36.55 | 49,990,800 | -1.56(-4.09%) |
Mar 02, 2020 | 36.96 | 38.13 | 35.58 | 38.11 | 49,037,772 | +1.27(+3.45%) |
Feb 28, 2020 | 37.25 | 37.76 | 35.85 | 36.84 | 79,518,944 | -1.46(-3.81%) |
Feb 27, 2020 | 39.07 | 39.96 | 38.26 | 38.30 | 45,656,212 | -1.51(-3.78%) |
Feb 26, 2020 | 41.01 | 41.17 | 39.80 | 39.81 | 30,353,348 | -0.88(-2.17%) |
Feb 25, 2020 | 41.74 | 42.09 | 40.54 | 40.69 | 34,493,932 | -1.15(-2.74%) |
Feb 24, 2020 | 42.01 | 42.34 | 41.72 | 41.83 | 25,573,656 | -1.18(-2.75%) |
Feb 21, 2020 | 42.82 | 43.15 | 42.47 | 43.02 | 24,095,316 | +0.32(+0.76%) |
Feb 20, 2020 | 42.38 | 42.75 | 42.10 | 42.69 | 17,698,730 | +0.23(+0.53%) |
Feb 19, 2020 | 42.61 | 42.70 | 42.37 | 42.47 | 17,294,886 | +0.09(+0.21%) |
Feb 18, 2020 | 43.26 | 43.39 | 41.96 | 42.38 | 24,867,356 | -1.11(-2.55%) |
Feb 14, 2020 | 43.41 | 43.57 | 43.06 | 43.48 | 17,217,054 | +0.09(+0.21%) |
Feb 13, 2020 | 42.94 | 43.44 | 42.88 | 43.39 | 13,865,524 | +0.30(+0.69%) |
Feb 12, 2020 | 43.48 | 43.73 | 43.07 | 43.10 | 18,469,262 | -0.18(-0.42%) |
Feb 11, 2020 | 43.36 | 43.59 | 43.23 | 43.28 | 15,173,848 | +0.20(+0.46%) |
Feb 10, 2020 | 42.99 | 43.16 | 42.76 | 43.08 | 20,095,636 | -0.06(-0.15%) |
Feb 07, 2020 | 43.04 | 43.29 | 42.81 | 43.14 | 14,609,263 | -0.13(-0.29%) |
Feb 06, 2020 | 43.68 | 43.74 | 43.15 | 43.27 | 20,246,794 | +0.16(+0.38%) |
Feb 05, 2020 | 42.74 | 43.19 | 42.63 | 43.11 | 22,571,248 | +0.94(+2.22%) |
Feb 04, 2020 | 42.56 | 42.69 | 42.16 | 42.17 | 16,777,594 | +0.12(+0.30%) |
Feb 03, 2020 | 42.15 | 42.58 | 41.96 | 42.04 | 17,338,890 | +0.16(+0.38%) |
Jan 31, 2020 | 42.31 | 42.34 | 41.71 | 41.88 | 25,866,836 | -0.87(-2.02%) |
Jan 30, 2020 | 42.09 | 42.78 | 41.97 | 42.75 | 16,539,927 | +0.57(+1.35%) |
Jan 29, 2020 | 42.31 | 42.74 | 42.17 | 42.18 | 18,117,944 | -0.09(-0.21%) |
Jan 28, 2020 | 42.39 | 42.64 | 42.19 | 42.27 | 18,683,548 | +0.24(+0.57%) |
Jan 27, 2020 | 41.84 | 42.31 | 41.71 | 42.03 | 20,344,460 | -0.42(-0.99%) |
Jan 24, 2020 | 43.00 | 43.02 | 42.10 | 42.45 | 23,803,802 | -0.58(-1.35%) |
Jan 23, 2020 | 43.18 | 43.23 | 42.81 | 43.03 | 19,383,146 | -0.30(-0.70%) |
Jan 22, 2020 | 43.75 | 43.80 | 43.09 | 43.33 | 22,824,434 | -0.34(-0.78%) |
Jan 21, 2020 | 43.80 | 44.51 | 43.54 | 43.67 | 34,580,872 | -0.21(-0.49%) |
Jan 17, 2020 | 44.05 | 44.10 | 43.30 | 43.88 | 33,251,084 | -0.06(-0.14%) |
Jan 16, 2020 | 43.24 | 44.01 | 42.69 | 43.94 | 41,484,120 | +0.83(+1.92%) |
Jan 15, 2020 | 43.57 | 43.58 | 42.81 | 43.11 | 52,808,180 | -0.87(-1.99%) |
Jan 14, 2020 | 44.82 | 45.27 | 43.94 | 43.99 | 63,509,604 | -2.51(-5.39%) |
Jan 13, 2020 | 46.84 | 46.84 | 46.25 | 46.50 | 28,239,686 | -0.35(-0.74%) |
Jan 10, 2020 | 47.10 | 47.20 | 46.83 | 46.84 | 15,441,942 | -0.21(-0.44%) |
Jan 09, 2020 | 47.47 | 47.47 | 46.83 | 47.05 | 23,330,616 | -0.08(-0.17%) |
Jan 08, 2020 | 47.15 | 47.59 | 47.10 | 47.13 | 18,587,920 | +0.14(+0.30%) |
Jan 07, 2020 | 47.34 | 47.34 | 46.82 | 46.99 | 14,882,038 | -0.39(-0.83%) |
Jan 06, 2020 | 47.06 | 47.47 | 47.04 | 47.38 | 14,793,990 | -0.29(-0.60%) |
Jan 03, 2020 | 47.39 | 47.84 | 47.20 | 47.67 | 17,494,106 | -0.29(-0.61%) |
Jan 02, 2020 | 48.05 | 48.21 | 47.75 | 47.96 | 18,831,704 | -0.04(-0.09%) |
Dec 31, 2019 | 47.76 | 48.02 | 47.70 | 48.00 | 14,083,172 | +0.18(+0.37%) |
Dec 30, 2019 | 48.33 | 48.41 | 47.74 | 47.83 | 12,216,472 | -0.29(-0.59%) |
Dec 27, 2019 | 48.44 | 48.47 | 48.06 | 48.11 | 11,087,020 | -0.21(-0.42%) |
Dec 26, 2019 | 48.23 | 48.53 | 48.14 | 48.32 | 14,028,294 | +0.29(+0.61%) |
Dec 24, 2019 | 48.14 | 48.22 | 47.95 | 48.02 | 5,195,019 | +0.01(+0.02%) |
Dec 23, 2019 | 47.59 | 48.18 | 47.51 | 48.01 | 19,767,062 | +0.43(+0.90%) |
Dec 20, 2019 | 48.23 | 48.23 | 47.35 | 47.59 | 74,330,224 | -0.27(-0.56%) |
Dec 19, 2019 | 47.95 | 48.03 | 47.67 | 47.85 | 20,322,512 | -0.04(-0.07%) |
Dec 18, 2019 | 48.59 | 48.59 | 47.85 | 47.89 | 21,133,592 | -0.60(-1.23%) |
Dec 17, 2019 | 48.28 | 48.64 | 48.17 | 48.49 | 18,742,326 | +0.11(+0.22%) |
Dec 16, 2019 | 48.40 | 48.68 | 48.38 | 48.38 | 22,183,062 | +0.38(+0.80%) |
Dec 13, 2019 | 48.23 | 48.56 | 47.67 | 48.00 | 21,495,214 | -0.51(-1.05%) |
Dec 12, 2019 | 47.62 | 48.67 | 47.38 | 48.50 | 21,427,330 | +1.06(+2.24%) |
Dec 11, 2019 | 47.95 | 48.17 | 47.35 | 47.44 | 18,866,548 | -0.46(-0.97%) |
Dec 10, 2019 | 47.73 | 48.07 | 47.63 | 47.91 | 17,885,818 | -0.21(-0.43%) |
Dec 09, 2019 | 48.33 | 48.66 | 48.10 | 48.11 | 16,890,276 | -0.40(-0.83%) |
Dec 06, 2019 | 48.06 | 48.55 | 47.91 | 48.51 | 20,538,338 | +1.02(+2.14%) |
Dec 05, 2019 | 47.66 | 47.76 | 47.38 | 47.50 | 15,129,483 | -0.01(-0.02%) |
Dec 04, 2019 | 46.93 | 47.72 | 46.87 | 47.50 | 21,145,208 | +0.59(+1.26%) |
Dec 03, 2019 | 47.30 | 47.34 | 46.55 | 46.92 | 28,869,494 | -0.93(-1.94%) |
Dec 02, 2019 | 48.46 | 48.58 | 47.78 | 47.84 | 22,697,710 | -0.75(-1.54%) |
Nov 29, 2019 | 48.25 | 48.85 | 48.25 | 48.59 | 11,777,276 | +0.11(+0.22%) |
Nov 27, 2019 | 48.32 | 48.54 | 48.19 | 48.49 | 18,329,944 | +0.46(+0.97%) |
Nov 26, 2019 | 48.28 | 48.29 | 47.94 | 48.02 | 20,261,496 | -0.35(-0.72%) |
Nov 25, 2019 | 48.66 | 48.66 | 48.22 | 48.37 | 17,439,616 | -0.06(-0.13%) |
Nov 22, 2019 | 48.09 | 48.50 | 48.01 | 48.43 | 15,492,263 | +0.64(+1.34%) |
Nov 21, 2019 | 48.04 | 48.12 | 47.59 | 47.79 | 18,137,370 | +0.02(+0.04%) |
Nov 20, 2019 | 47.94 | 48.06 | 47.51 | 47.77 | 16,804,930 | -0.44(-0.91%) |
Nov 19, 2019 | 48.27 | 48.48 | 48.07 | 48.21 | 16,176,651 | +0.03(+0.06%) |
Nov 18, 2019 | 48.04 | 48.28 | 47.87 | 48.18 | 16,110,044 | +0.18(+0.37%) |
Nov 15, 2019 | 47.99 | 48.13 | 47.67 | 48.00 | 17,063,746 | +0.28(+0.58%) |
Nov 14, 2019 | 47.49 | 47.79 | 47.38 | 47.73 | 18,482,374 | +0.18(+0.38%) |
Nov 13, 2019 | 48.01 | 48.09 | 47.48 | 47.55 | 18,981,990 | -0.83(-1.72%) |
Nov 12, 2019 | 47.96 | 48.40 | 47.84 | 48.38 | 17,021,192 | +0.15(+0.31%) |
Nov 11, 2019 | 48.00 | 48.31 | 47.94 | 48.23 | 11,946,323 | -0.04(-0.09%) |
Nov 08, 2019 | 48.03 | 48.39 | 47.79 | 48.27 | 16,500,021 | +0.09(+0.19%) |
Nov 07, 2019 | 47.99 | 48.54 | 47.99 | 48.18 | 26,279,852 | +0.63(+1.33%) |
Nov 06, 2019 | 47.10 | 47.58 | 46.99 | 47.55 | 24,945,668 | +0.44(+0.94%) |
Nov 05, 2019 | 46.61 | 47.28 | 46.61 | 47.11 | 29,375,520 | +0.51(+1.10%) |
Nov 04, 2019 | 46.47 | 46.66 | 46.17 | 46.59 | 19,812,100 | +0.48(+1.03%) |
Nov 01, 2019 | 46.07 | 46.21 | 45.88 | 46.12 | 18,509,778 | +0.49(+1.07%) |
Oct 31, 2019 | 45.76 | 45.99 | 45.20 | 45.63 | 21,287,988 | -0.35(-0.77%) |
Oct 30, 2019 | 45.85 | 46.20 | 45.62 | 45.99 | 18,279,014 | -0.12(-0.27%) |
Oct 29, 2019 | 45.52 | 46.28 | 45.52 | 46.11 | 23,831,282 | +0.46(+1.01%) |
Oct 28, 2019 | 45.91 | 45.99 | 45.57 | 45.65 | 27,058,412 | +0.07(+0.16%) |
Oct 25, 2019 | 45.15 | 45.72 | 45.07 | 45.58 | 19,724,958 | +0.42(+0.92%) |
Oct 24, 2019 | 44.77 | 45.25 | 44.77 | 45.16 | 20,052,270 | +0.15(+0.33%) |
Oct 23, 2019 | 44.83 | 45.05 | 44.69 | 45.01 | 17,146,618 | +0.27(+0.61%) |
Oct 22, 2019 | 44.58 | 45.09 | 44.39 | 44.74 | 22,031,630 | +0.14(+0.32%) |
Oct 21, 2019 | 44.44 | 44.63 | 44.34 | 44.60 | 23,058,078 | +0.43(+0.98%) |
Oct 18, 2019 | 43.61 | 44.39 | 43.59 | 44.16 | 23,986,464 | +0.32(+0.73%) |
Oct 17, 2019 | 44.17 | 44.34 | 43.73 | 43.85 | 23,294,752 | +0.02(+0.04%) |
Oct 16, 2019 | 44.23 | 44.44 | 43.70 | 43.83 | 26,882,966 | -0.46(-1.04%) |
Oct 15, 2019 | 43.55 | 45.30 | 43.11 | 44.29 | 44,700,268 | +0.74(+1.70%) |
Oct 14, 2019 | 43.39 | 43.70 | 43.29 | 43.55 | 19,318,776 | +0.05(+0.12%) |
Oct 11, 2019 | 43.71 | 44.12 | 43.44 | 43.49 | 26,127,624 | +0.49(+1.15%) |
Oct 10, 2019 | 42.72 | 43.37 | 42.56 | 43.00 | 20,825,864 | +0.44(+1.04%) |
Oct 09, 2019 | 42.57 | 42.79 | 42.49 | 42.56 | 15,313,799 | +0.29(+0.69%) |
Oct 08, 2019 | 42.64 | 42.73 | 42.02 | 42.26 | 22,442,292 | -0.88(-2.03%) |
Oct 07, 2019 | 43.26 | 43.56 | 43.09 | 43.14 | 17,807,038 | -0.35(-0.81%) |
Oct 04, 2019 | 43.01 | 43.53 | 42.89 | 43.49 | 18,044,072 | +0.65(+1.51%) |
Oct 03, 2019 | 42.69 | 42.87 | 41.82 | 42.85 | 23,347,926 | +0.01(+0.02%) |
Oct 02, 2019 | 43.06 | 43.34 | 42.75 | 42.84 | 28,068,926 | -0.52(-1.20%) |
Oct 01, 2019 | 44.77 | 44.88 | 43.31 | 43.36 | 31,005,182 | -1.22(-2.74%) |
Sep 30, 2019 | 44.92 | 44.94 | 44.24 | 44.58 | 32,685,858 | -0.24(-0.53%) |
Sep 27, 2019 | 44.54 | 45.44 | 44.41 | 44.82 | 67,286,264 | +1.63(+3.77%) |
Sep 26, 2019 | 43.53 | 43.63 | 43.15 | 43.19 | 22,693,488 | -0.34(-0.79%) |
Sep 25, 2019 | 43.07 | 43.78 | 43.00 | 43.54 | 24,219,194 | +0.54(+1.25%) |
Sep 24, 2019 | 43.29 | 43.50 | 42.84 | 43.00 | 24,728,072 | -0.27(-0.63%) |
Sep 23, 2019 | 42.71 | 43.38 | 42.70 | 43.27 | 24,134,362 | +0.29(+0.68%) |
Sep 20, 2019 | 43.37 | 43.57 | 42.96 | 42.98 | 34,453,988 | -0.25(-0.57%) |
Sep 19, 2019 | 43.30 | 43.58 | 43.19 | 43.23 | 19,294,366 | -0.02(-0.04%) |
Sep 18, 2019 | 42.98 | 43.49 | 42.80 | 43.25 | 23,249,448 | +0.15(+0.35%) |
Sep 17, 2019 | 43.04 | 43.18 | 42.70 | 43.09 | 20,890,930 | -0.19(-0.45%) |
Sep 16, 2019 | 42.83 | 43.31 | 42.78 | 43.29 | 20,093,970 | +0.05(+0.12%) |
Sep 13, 2019 | 43.32 | 43.63 | 43.01 | 43.24 | 28,447,330 | +0.24(+0.55%) |
Sep 12, 2019 | 42.88 | 43.38 | 42.62 | 43.00 | 27,501,000 | -0.18(-0.41%) |
Sep 11, 2019 | 42.68 | 43.29 | 42.23 | 43.17 | 21,707,548 | +0.48(+1.12%) |
Sep 10, 2019 | 42.49 | 43.24 | 42.49 | 42.70 | 29,216,872 | -0.09(-0.21%) |
Sep 09, 2019 | 41.82 | 42.99 | 41.44 | 42.79 | 31,284,308 | +1.11(+2.67%) |
Sep 06, 2019 | 42.05 | 42.22 | 41.63 | 41.67 | 21,323,702 | -0.42(-0.99%) |
Sep 05, 2019 | 41.81 | 42.57 | 41.80 | 42.09 | 21,773,106 | +0.99(+2.41%) |
Sep 04, 2019 | 41.13 | 41.27 | 40.90 | 41.10 | 19,390,970 | +0.36(+0.89%) |
Sep 03, 2019 | 40.93 | 40.96 | 40.20 | 40.74 | 19,489,000 | -0.42(-1.03%) |
Aug 30, 2019 | 41.13 | 41.45 | 41.02 | 41.16 | 17,256,694 | +0.34(+0.82%) |
Aug 29, 2019 | 40.66 | 41.09 | 40.46 | 40.82 | 18,325,684 | +0.64(+1.58%) |
Aug 28, 2019 | 39.45 | 40.46 | 39.32 | 40.19 | 16,677,592 | +0.64(+1.61%) |
Aug 27, 2019 | 39.98 | 40.06 | 39.26 | 39.55 | 17,014,998 | -0.20(-0.51%) |
Aug 26, 2019 | 39.52 | 39.77 | 39.32 | 39.75 | 18,072,976 | +0.49(+1.26%) |
Aug 23, 2019 | 39.95 | 40.35 | 38.97 | 39.26 | 23,934,530 | -1.06(-2.63%) |
Aug 22, 2019 | 40.06 | 40.50 | 39.82 | 40.32 | 16,636,875 | +0.55(+1.38%) |
Aug 21, 2019 | 39.74 | 40.02 | 39.60 | 39.77 | 15,290,107 | +0.28(+0.72%) |
Aug 20, 2019 | 39.81 | 39.81 | 39.44 | 39.49 | 15,100,490 | -0.50(-1.26%) |
Aug 19, 2019 | 39.89 | 40.19 | 39.71 | 39.99 | 17,398,020 | +0.76(+1.94%) |
Aug 16, 2019 | 38.66 | 39.37 | 38.56 | 39.23 | 23,982,956 | +0.89(+2.33%) |
Aug 15, 2019 | 39.15 | 39.33 | 38.30 | 38.34 | 31,566,148 | -0.52(-1.34%) |
Aug 14, 2019 | 39.79 | 39.86 | 38.84 | 38.86 | 32,570,204 | -1.76(-4.33%) |
Aug 13, 2019 | 40.31 | 41.02 | 40.00 | 40.62 | 18,921,014 | +0.47(+1.17%) |
Aug 12, 2019 | 40.22 | 40.58 | 40.06 | 40.15 | 18,624,322 | -0.77(-1.88%) |
Aug 09, 2019 | 40.67 | 41.24 | 40.43 | 40.92 | 22,387,042 | -0.09(-0.22%) |
Aug 08, 2019 | 40.38 | 41.22 | 40.26 | 41.01 | 23,388,372 | +0.97(+2.43%) |
Aug 07, 2019 | 40.26 | 40.33 | 39.53 | 40.04 | 31,841,198 | -0.98(-2.39%) |
Aug 06, 2019 | 40.74 | 41.10 | 40.05 | 41.02 | 22,250,058 | +1.22(+3.07%) |
Aug 05, 2019 | 40.64 | 40.90 | 40.07 | 39.79 | 31,019,956 | -1.67(-4.03%) |
Aug 02, 2019 | 41.17 | 41.61 | 40.53 | 41.46 | 23,065,640 | +0.33(+0.81%) |
Aug 01, 2019 | 42.31 | 42.51 | 41.03 | 41.13 | 25,933,770 | -1.18(-2.79%) |
Jul 31, 2019 | 42.18 | 42.81 | 42.05 | 42.31 | 26,800,210 | -0.12(-0.29%) |
Jul 30, 2019 | 41.96 | 42.47 | 41.85 | 42.43 | 16,253,730 | +0.24(+0.56%) |
Jul 29, 2019 | 43.16 | 43.32 | 42.11 | 42.20 | 21,909,366 | -0.89(-2.07%) |
Jul 26, 2019 | 42.08 | 43.10 | 42.01 | 43.09 | 24,762,246 | +1.06(+2.52%) |
Jul 25, 2019 | 42.41 | 42.60 | 41.96 | 42.03 | 23,526,672 | -0.31(-0.74%) |
Jul 24, 2019 | 41.34 | 42.36 | 41.32 | 42.34 | 33,586,976 | +1.09(+2.65%) |
Jul 23, 2019 | 40.80 | 41.58 | 40.78 | 41.25 | 24,199,686 | +0.63(+1.55%) |
Jul 22, 2019 | 40.11 | 40.68 | 40.00 | 40.62 | 20,565,770 | +0.39(+0.98%) |
Jul 19, 2019 | 40.17 | 40.56 | 40.08 | 40.23 | 24,998,522 | +0.17(+0.44%) |
Jul 18, 2019 | 39.57 | 40.22 | 39.50 | 40.05 | 22,210,196 | +0.54(+1.37%) |
Jul 17, 2019 | 39.50 | 39.98 | 39.45 | 39.51 | 28,031,766 | -0.08(-0.20%) |
Jul 16, 2019 | 40.83 | 41.05 | 39.52 | 39.59 | 42,957,492 | -1.23(-3.02%) |
Jul 15, 2019 | 41.43 | 41.47 | 40.59 | 40.82 | 24,412,474 | -0.57(-1.37%) |
Jul 12, 2019 | 41.18 | 41.44 | 41.01 | 41.39 | 14,637,068 | +0.19(+0.47%) |
Jul 11, 2019 | 41.26 | 41.58 | 41.13 | 41.20 | 22,596,480 | -0.01(-0.02%) |
Jul 10, 2019 | 41.66 | 41.78 | 41.11 | 41.21 | 14,627,216 | -0.59(-1.42%) |
Jul 09, 2019 | 41.34 | 41.85 | 41.26 | 41.80 | 14,410,341 | +0.26(+0.63%) |
Jul 08, 2019 | 41.43 | 41.94 | 41.35 | 41.54 | 15,088,315 | -0.21(-0.50%) |
Jul 05, 2019 | 42.04 | 42.12 | 41.66 | 41.75 | 12,358,983 | +0.10(+0.23%) |
Jul 03, 2019 | 41.34 | 41.77 | 41.06 | 41.65 | 11,943,527 | +0.38(+0.91%) |
Jul 02, 2019 | 41.53 | 41.78 | 41.01 | 41.28 | 13,853,059 | -0.40(-0.96%) |
Jul 01, 2019 | 41.85 | 42.06 | 41.43 | 41.68 | 17,302,398 | +0.32(+0.78%) |
Jun 28, 2019 | 40.91 | 41.69 | 40.90 | 41.36 | 35,505,288 | +0.90(+2.23%) |
Jun 27, 2019 | 40.40 | 40.67 | 40.30 | 40.46 | 15,280,037 | +0.43(+1.07%) |
Jun 26, 2019 | 40.39 | 40.44 | 40.01 | 40.03 | 19,573,398 | -0.30(-0.74%) |
Jun 25, 2019 | 40.32 | 40.67 | 39.70 | 40.33 | 23,814,998 | -0.11(-0.28%) |
Jun 24, 2019 | 40.68 | 40.81 | 40.40 | 40.44 | 25,005,662 | -0.54(-1.32%) |
Jun 21, 2019 | 40.06 | 40.98 | 40.02 | 40.98 | 44,836,396 | +0.90(+2.25%) |
Jun 20, 2019 | 40.07 | 40.19 | 39.54 | 40.08 | 21,971,406 | +0.18(+0.46%) |
Jun 19, 2019 | 40.62 | 40.86 | 39.88 | 39.90 | 20,352,056 | -0.39(-0.98%) |
Jun 18, 2019 | 39.55 | 40.54 | 39.38 | 40.29 | 21,294,302 | +0.73(+1.83%) |
Jun 17, 2019 | 39.84 | 40.22 | 39.45 | 39.57 | 15,354,047 | -0.28(-0.70%) |
Jun 14, 2019 | 39.60 | 40.02 | 39.19 | 39.84 | 18,475,830 | +0.26(+0.66%) |
Jun 13, 2019 | 39.42 | 39.88 | 39.26 | 39.58 | 17,882,974 | +0.33(+0.85%) |
Jun 12, 2019 | 40.21 | 40.44 | 39.14 | 39.25 | 25,703,064 | -1.18(-2.92%) |
Jun 11, 2019 | 40.06 | 40.61 | 40.00 | 40.43 | 17,252,478 | -0.01(-0.02%) |
Jun 10, 2019 | 40.26 | 40.91 | 40.26 | 40.44 | 17,440,556 | +0.56(+1.40%) |
Jun 07, 2019 | 40.12 | 40.34 | 39.81 | 39.88 | 17,139,986 | -0.25(-0.63%) |
Jun 06, 2019 | 39.98 | 40.37 | 39.72 | 40.13 | 18,330,468 | +0.05(+0.13%) |
Jun 05, 2019 | 40.09 | 40.12 | 39.59 | 40.08 | 15,681,556 | +0.16(+0.39%) |
Jun 04, 2019 | 39.47 | 39.99 | 39.34 | 39.92 | 24,121,892 | +1.01(+2.61%) |
Jun 03, 2019 | 38.66 | 39.43 | 38.63 | 38.91 | 23,081,028 | +0.13(+0.34%) |
May 31, 2019 | 38.92 | 39.21 | 38.65 | 38.78 | 20,069,688 | -0.59(-1.51%) |
May 30, 2019 | 39.93 | 40.07 | 39.22 | 39.37 | 15,756,709 | -0.38(-0.95%) |
May 29, 2019 | 39.67 | 39.91 | 39.44 | 39.75 | 17,688,242 | -0.10(-0.24%) |
May 28, 2019 | 40.26 | 40.42 | 39.83 | 39.84 | 22,866,302 | -0.51(-1.26%) |
May 24, 2019 | 39.99 | 40.51 | 39.84 | 40.35 | 14,816,820 | +0.53(+1.34%) |
May 23, 2019 | 40.05 | 40.08 | 39.38 | 39.82 | 19,128,668 | -0.47(-1.17%) |
May 22, 2019 | 40.26 | 40.47 | 40.17 | 40.29 | 15,051,764 | -0.20(-0.50%) |
May 21, 2019 | 39.87 | 40.52 | 39.78 | 40.49 | 21,071,860 | +0.77(+1.94%) |
May 20, 2019 | 39.87 | 40.12 | 39.59 | 39.72 | 21,572,788 | -0.22(-0.55%) |
May 17, 2019 | 39.71 | 40.41 | 39.69 | 39.94 | 25,485,262 | -0.17(-0.44%) |
May 16, 2019 | 40.19 | 40.67 | 39.99 | 40.12 | 23,757,578 | +0.05(+0.13%) |
May 15, 2019 | 40.22 | 40.51 | 39.76 | 40.06 | 23,024,846 | -0.57(-1.40%) |
May 14, 2019 | 40.54 | 41.02 | 40.19 | 40.63 | 24,334,158 | +0.14(+0.35%) |
May 13, 2019 | 40.45 | 41.07 | 40.43 | 40.49 | 26,663,778 | -0.72(-1.74%) |
May 10, 2019 | 40.56 | 41.40 | 40.30 | 41.21 | 22,864,948 | +0.36(+0.88%) |
May 09, 2019 | 40.20 | 40.93 | 40.01 | 40.85 | 26,598,866 | +0.17(+0.41%) |
May 08, 2019 | 40.74 | 40.95 | 40.52 | 40.68 | 22,884,586 | -0.15(-0.36%) |
May 07, 2019 | 41.59 | 41.69 | 40.61 | 40.83 | 27,630,324 | -1.09(-2.60%) |
May 06, 2019 | 41.54 | 42.17 | 41.45 | 41.92 | 22,272,510 | -0.19(-0.45%) |
May 03, 2019 | 42.00 | 42.22 | 41.85 | 42.11 | 19,144,264 | +0.30(+0.72%) |
May 02, 2019 | 41.85 | 41.97 | 41.42 | 41.81 | 19,504,262 | +0.06(+0.14%) |
May 01, 2019 | 41.83 | 42.29 | 41.54 | 41.75 | 20,264,212 | -0.16(-0.37%) |
Apr 30, 2019 | 41.85 | 42.03 | 41.64 | 41.90 | 21,401,208 | +0.12(+0.29%) |
Apr 29, 2019 | 41.52 | 42.23 | 41.51 | 41.78 | 19,540,774 | +0.27(+0.65%) |
Apr 26, 2019 | 41.13 | 41.53 | 41.03 | 41.51 | 15,059,176 | +0.39(+0.95%) |
Apr 25, 2019 | 40.83 | 41.51 | 40.61 | 41.13 | 26,619,710 | +0.03(+0.06%) |
Apr 24, 2019 | 40.74 | 41.28 | 40.71 | 41.10 | 20,597,668 | +0.11(+0.27%) |
Apr 23, 2019 | 40.86 | 41.06 | 40.64 | 40.99 | 18,985,182 | +0.08(+0.19%) |
Apr 22, 2019 | 41.04 | 41.12 | 40.77 | 40.91 | 18,452,356 | -0.28(-0.67%) |
Apr 18, 2019 | 41.06 | 41.44 | 40.79 | 41.19 | 25,896,944 | +0.03(+0.06%) |
Apr 17, 2019 | 41.51 | 41.51 | 40.61 | 41.16 | 29,040,330 | -0.09(-0.21%) |
Apr 16, 2019 | 40.58 | 41.44 | 40.57 | 41.25 | 29,126,344 | +0.76(+1.88%) |
Apr 15, 2019 | 39.71 | 40.74 | 39.52 | 40.48 | 40,378,664 | +0.24(+0.60%) |
Apr 12, 2019 | 41.33 | 42.26 | 39.87 | 40.24 | 81,181,192 | -1.08(-2.62%) |
Apr 11, 2019 | 41.52 | 41.77 | 41.01 | 41.32 | 38,875,488 | -0.04(-0.10%) |
Apr 10, 2019 | 41.62 | 41.71 | 41.03 | 41.37 | 35,786,956 | -0.30(-0.73%) |
Apr 09, 2019 | 42.14 | 42.16 | 41.56 | 41.67 | 26,457,666 | -0.64(-1.51%) |
Apr 08, 2019 | 42.10 | 42.50 | 42.05 | 42.31 | 21,805,580 | +0.09(+0.21%) |
Apr 05, 2019 | 42.64 | 42.77 | 42.07 | 42.22 | 27,419,798 | -0.34(-0.79%) |
Apr 04, 2019 | 42.37 | 43.00 | 42.31 | 42.56 | 22,249,806 | +0.27(+0.63%) |
Apr 03, 2019 | 41.96 | 42.30 | 41.62 | 42.29 | 35,080,572 | +0.56(+1.35%) |
Apr 02, 2019 | 42.04 | 42.31 | 41.51 | 41.73 | 40,884,864 | -0.52(-1.23%) |