Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.17 | 53.39 | 52.74 | 53.13 | 20,091,570 | -0.72(-1.33%) |
Apr 29, 2020 | 54.49 | 54.71 | 53.76 | 53.85 | 12,628,152 | -0.45(-0.82%) |
Apr 28, 2020 | 54.98 | 55.20 | 53.97 | 54.29 | 12,427,841 | -0.37(-0.67%) |
Apr 27, 2020 | 54.73 | 55.06 | 54.53 | 54.66 | 16,017,272 | +0.27(+0.50%) |
Apr 24, 2020 | 53.88 | 54.65 | 53.52 | 54.39 | 11,973,383 | +1.14(+2.13%) |
Apr 23, 2020 | 53.58 | 54.16 | 53.16 | 53.25 | 13,617,113 | +0.02(+0.03%) |
Apr 22, 2020 | 53.52 | 54.09 | 53.19 | 53.24 | 13,827,041 | +0.30(+0.56%) |
Apr 21, 2020 | 53.17 | 53.58 | 52.65 | 52.94 | 25,411,550 | -0.95(-1.77%) |
Apr 20, 2020 | 53.08 | 54.90 | 52.95 | 53.89 | 19,967,100 | +0.94(+1.78%) |
Apr 17, 2020 | 52.76 | 53.10 | 52.32 | 52.95 | 19,111,242 | +0.91(+1.75%) |
Apr 16, 2020 | 52.25 | 52.73 | 51.99 | 52.04 | 14,856,043 | +0.09(+0.17%) |
Apr 15, 2020 | 51.81 | 52.33 | 51.46 | 51.95 | 16,483,496 | -0.51(-0.97%) |
Apr 14, 2020 | 52.27 | 53.06 | 52.10 | 52.46 | 16,319,458 | +0.98(+1.90%) |
Apr 13, 2020 | 51.11 | 51.90 | 50.73 | 51.48 | 15,933,666 | +0.01(+0.02%) |
Apr 09, 2020 | 51.37 | 52.06 | 51.00 | 51.47 | 15,172,802 | +0.58(+1.13%) |
Apr 08, 2020 | 49.85 | 51.66 | 49.24 | 50.89 | 17,472,822 | +1.18(+2.37%) |
Apr 07, 2020 | 51.14 | 51.19 | 49.52 | 49.71 | 22,001,934 | -0.85(-1.68%) |
Apr 06, 2020 | 49.86 | 50.74 | 49.44 | 50.56 | 25,853,018 | +2.04(+4.21%) |
Apr 03, 2020 | 48.05 | 49.34 | 47.97 | 48.52 | 16,772,053 | +0.28(+0.58%) |
Apr 02, 2020 | 47.91 | 48.33 | 46.81 | 48.24 | 14,797,436 | +0.73(+1.55%) |
Apr 01, 2020 | 46.46 | 48.27 | 46.38 | 47.50 | 15,510,892 | -0.80(-1.65%) |
Mar 31, 2020 | 47.05 | 48.73 | 47.00 | 48.30 | 32,840,314 | +1.17(+2.48%) |
Mar 30, 2020 | 46.10 | 47.73 | 46.10 | 47.13 | 20,787,042 | +1.39(+3.03%) |
Mar 27, 2020 | 44.29 | 46.60 | 44.08 | 45.75 | 16,731,076 | +0.47(+1.03%) |
Mar 26, 2020 | 43.73 | 46.20 | 43.60 | 45.28 | 24,928,180 | +2.51(+5.88%) |
Mar 25, 2020 | 42.49 | 45.02 | 41.74 | 42.76 | 24,141,536 | +0.10(+0.22%) |
Mar 24, 2020 | 41.75 | 42.89 | 41.07 | 42.67 | 19,022,810 | +2.46(+6.12%) |
Mar 23, 2020 | 40.89 | 41.94 | 39.65 | 40.21 | 24,506,158 | -1.73(-4.13%) |
Mar 20, 2020 | 42.50 | 43.88 | 40.94 | 41.94 | 23,507,956 | -0.34(-0.80%) |
Mar 19, 2020 | 43.42 | 43.95 | 41.71 | 42.28 | 23,147,104 | -1.26(-2.89%) |
Mar 18, 2020 | 44.74 | 45.40 | 41.61 | 43.54 | 31,593,092 | -3.34(-7.12%) |
Mar 17, 2020 | 44.91 | 46.88 | 44.37 | 46.87 | 20,214,082 | +2.58(+5.83%) |
Mar 16, 2020 | 43.44 | 46.59 | 41.60 | 44.29 | 23,752,426 | -3.36(-7.06%) |
Mar 13, 2020 | 47.56 | 48.09 | 44.87 | 47.65 | 27,123,100 | +1.94(+4.25%) |
Mar 12, 2020 | 45.35 | 47.57 | 43.86 | 45.71 | 26,497,768 | -3.26(-6.65%) |
Mar 11, 2020 | 49.20 | 50.23 | 48.36 | 48.97 | 22,815,574 | -1.23(-2.45%) |
Mar 10, 2020 | 50.97 | 51.08 | 48.45 | 50.20 | 28,654,188 | +1.54(+3.17%) |
Mar 09, 2020 | 48.54 | 51.25 | 48.53 | 48.66 | 25,831,028 | -3.60(-6.90%) |
Mar 06, 2020 | 51.02 | 52.36 | 50.91 | 52.26 | 17,118,358 | -0.16(-0.31%) |
Mar 05, 2020 | 52.60 | 53.07 | 51.85 | 52.43 | 17,447,004 | -0.85(-1.59%) |
Mar 04, 2020 | 52.17 | 53.45 | 51.72 | 53.28 | 21,033,944 | +1.98(+3.85%) |
Mar 03, 2020 | 52.74 | 53.60 | 50.55 | 51.30 | 21,057,328 | -0.99(-1.89%) |
Mar 02, 2020 | 51.62 | 52.67 | 50.85 | 52.29 | 22,501,586 | +1.11(+2.17%) |
Feb 28, 2020 | 50.05 | 51.31 | 48.85 | 51.18 | 32,652,272 | -0.45(-0.87%) |
Feb 27, 2020 | 52.86 | 53.36 | 51.61 | 51.63 | 23,793,546 | -2.13(-3.97%) |
Feb 26, 2020 | 53.51 | 54.93 | 53.39 | 53.76 | 12,999,360 | -0.09(-0.16%) |
Feb 25, 2020 | 55.36 | 55.38 | 53.38 | 53.85 | 18,117,158 | -1.59(-2.86%) |
Feb 24, 2020 | 55.53 | 56.38 | 55.19 | 55.43 | 13,966,877 | -1.44(-2.53%) |
Feb 21, 2020 | 56.21 | 57.08 | 56.15 | 56.87 | 11,695,585 | +0.40(+0.71%) |
Feb 20, 2020 | 56.87 | 57.17 | 56.23 | 56.47 | 13,109,613 | -0.47(-0.82%) |
Feb 19, 2020 | 57.19 | 57.24 | 56.64 | 56.94 | 11,428,775 | -0.31(-0.54%) |
Feb 18, 2020 | 57.63 | 58.03 | 56.71 | 57.25 | 15,962,001 | -0.27(-0.47%) |
Feb 14, 2020 | 57.41 | 57.91 | 57.17 | 57.52 | 8,690,447 | +0.26(+0.45%) |
Feb 13, 2020 | 57.82 | 58.02 | 57.23 | 57.26 | 10,554,730 | -0.80(-1.37%) |
Feb 12, 2020 | 58.14 | 58.49 | 57.69 | 58.06 | 12,936,860 | +0.01(+0.01%) |
Feb 11, 2020 | 58.36 | 58.54 | 58.03 | 58.05 | 8,379,705 | +0.07(+0.12%) |
Feb 10, 2020 | 57.09 | 58.16 | 57.02 | 57.98 | 15,253,588 | +0.57(+1.00%) |
Feb 07, 2020 | 57.78 | 58.07 | 57.05 | 57.41 | 15,110,163 | -0.74(-1.27%) |
Feb 06, 2020 | 58.06 | 58.75 | 57.53 | 58.15 | 19,024,894 | +1.31(+2.30%) |
Feb 05, 2020 | 56.26 | 57.06 | 56.20 | 56.84 | 17,291,282 | +1.13(+2.02%) |
Feb 04, 2020 | 55.52 | 56.27 | 55.50 | 55.71 | 13,546,751 | +0.68(+1.24%) |
Feb 03, 2020 | 54.68 | 55.67 | 54.64 | 55.03 | 18,448,850 | +0.48(+0.87%) |
Jan 31, 2020 | 55.14 | 55.19 | 54.17 | 54.55 | 14,884,325 | -0.82(-1.49%) |
Jan 30, 2020 | 55.29 | 55.73 | 54.93 | 55.37 | 12,438,937 | -0.21(-0.37%) |
Jan 29, 2020 | 56.34 | 56.40 | 55.57 | 55.58 | 12,420,765 | -0.58(-1.03%) |
Jan 28, 2020 | 55.57 | 56.64 | 55.37 | 56.16 | 14,726,285 | +0.96(+1.74%) |
Jan 27, 2020 | 54.82 | 56.01 | 54.67 | 55.20 | 24,176,750 | -0.40(-0.72%) |
Jan 24, 2020 | 57.53 | 57.83 | 55.12 | 55.60 | 25,910,820 | -2.35(-4.05%) |
Jan 23, 2020 | 58.17 | 58.28 | 57.22 | 57.95 | 15,213,614 | -0.49(-0.83%) |
Jan 22, 2020 | 58.85 | 59.22 | 58.25 | 58.43 | 17,525,500 | +0.00(+0.00%) |
Jan 21, 2020 | 57.80 | 58.60 | 57.65 | 58.43 | 14,447,465 | +0.62(+1.06%) |
Jan 17, 2020 | 57.84 | 58.24 | 57.80 | 57.82 | 16,588,672 | -0.05(-0.09%) |
Jan 16, 2020 | 57.74 | 58.02 | 57.63 | 57.87 | 9,734,386 | +0.17(+0.30%) |
Jan 15, 2020 | 57.56 | 58.14 | 57.56 | 57.69 | 12,620,321 | +0.12(+0.21%) |
Jan 14, 2020 | 57.03 | 57.65 | 56.82 | 57.57 | 35,266,848 | +0.25(+0.44%) |
Jan 13, 2020 | 56.70 | 58.05 | 56.65 | 57.32 | 22,206,790 | +0.80(+1.41%) |
Jan 10, 2020 | 56.72 | 57.17 | 56.36 | 56.52 | 13,501,599 | -0.19(-0.34%) |
Jan 09, 2020 | 55.58 | 57.00 | 55.56 | 56.72 | 18,659,418 | +1.38(+2.49%) |
Jan 08, 2020 | 55.50 | 55.99 | 55.34 | 55.34 | 21,380,224 | -0.06(-0.11%) |
Jan 07, 2020 | 54.45 | 55.62 | 54.39 | 55.40 | 17,956,536 | +0.82(+1.51%) |
Jan 06, 2020 | 54.51 | 54.80 | 54.31 | 54.58 | 13,053,287 | +0.17(+0.32%) |
Jan 03, 2020 | 54.25 | 54.88 | 54.20 | 54.40 | 14,986,685 | -0.49(-0.88%) |
Jan 02, 2020 | 55.33 | 55.46 | 54.71 | 54.89 | 15,190,930 | -0.35(-0.63%) |
Dec 31, 2019 | 54.72 | 55.25 | 54.65 | 55.23 | 10,900,267 | +0.40(+0.72%) |
Dec 30, 2019 | 55.15 | 55.47 | 54.76 | 54.84 | 9,137,195 | -0.35(-0.64%) |
Dec 27, 2019 | 55.22 | 55.33 | 54.92 | 55.19 | 8,933,445 | +0.15(+0.28%) |
Dec 26, 2019 | 54.41 | 55.10 | 54.36 | 55.04 | 9,515,332 | +0.69(+1.27%) |
Dec 24, 2019 | 54.23 | 54.58 | 54.22 | 54.35 | 3,359,077 | -0.04(-0.08%) |
Dec 23, 2019 | 54.68 | 54.90 | 54.28 | 54.39 | 15,009,019 | -0.26(-0.47%) |
Dec 20, 2019 | 54.71 | 54.72 | 54.14 | 54.65 | 28,050,924 | +0.57(+1.05%) |
Dec 19, 2019 | 54.36 | 54.61 | 53.99 | 54.08 | 15,024,439 | -0.26(-0.48%) |
Dec 18, 2019 | 54.96 | 55.31 | 54.18 | 54.34 | 17,228,062 | -0.83(-1.50%) |
Dec 17, 2019 | 54.90 | 55.54 | 54.67 | 55.16 | 18,835,054 | +0.52(+0.96%) |
Dec 16, 2019 | 54.30 | 55.30 | 54.22 | 54.64 | 26,750,604 | -0.28(-0.50%) |
Dec 13, 2019 | 55.10 | 55.72 | 54.89 | 54.92 | 16,931,592 | -0.10(-0.19%) |
Dec 12, 2019 | 53.71 | 55.25 | 53.71 | 55.02 | 20,167,472 | +1.32(+2.45%) |
Dec 11, 2019 | 54.10 | 54.19 | 53.31 | 53.70 | 21,224,282 | +0.28(+0.52%) |
Dec 10, 2019 | 52.51 | 53.67 | 52.43 | 53.43 | 22,342,046 | +0.70(+1.32%) |
Dec 09, 2019 | 52.14 | 52.99 | 51.97 | 52.73 | 18,723,064 | +1.14(+2.22%) |
Dec 06, 2019 | 51.53 | 52.37 | 51.47 | 51.59 | 20,655,584 | +0.40(+0.79%) |
Dec 05, 2019 | 50.65 | 51.34 | 50.60 | 51.18 | 19,930,532 | +0.50(+0.98%) |
Dec 04, 2019 | 49.76 | 50.75 | 49.52 | 50.68 | 25,866,212 | +0.99(+1.99%) |
Dec 03, 2019 | 49.05 | 49.74 | 48.77 | 49.69 | 30,413,556 | +0.29(+0.59%) |
Dec 02, 2019 | 49.34 | 49.99 | 49.29 | 49.40 | 28,722,646 | +0.40(+0.83%) |
Nov 29, 2019 | 49.24 | 49.37 | 48.92 | 49.00 | 13,123,343 | -0.57(-1.15%) |
Nov 27, 2019 | 49.00 | 49.78 | 48.96 | 49.56 | 30,111,996 | +0.69(+1.41%) |
Nov 26, 2019 | 48.47 | 48.96 | 48.26 | 48.87 | 25,313,768 | +0.54(+1.12%) |
Nov 25, 2019 | 48.98 | 49.13 | 48.13 | 48.33 | 27,001,720 | -0.24(-0.50%) |
Nov 22, 2019 | 48.75 | 49.15 | 48.12 | 48.57 | 25,004,348 | -0.34(-0.70%) |
Nov 21, 2019 | 49.17 | 49.44 | 48.58 | 48.92 | 26,651,760 | +0.38(+0.78%) |
Nov 20, 2019 | 48.32 | 48.62 | 47.58 | 48.54 | 215,480,384 | -0.06(-0.12%) |
Nov 19, 2019 | 49.77 | 49.78 | 48.41 | 48.60 | 45,611,824 | -1.01(-2.03%) |
Nov 18, 2019 | 50.07 | 50.36 | 49.30 | 49.61 | 33,129,074 | -0.81(-1.60%) |
Nov 15, 2019 | 50.37 | 50.59 | 50.25 | 50.42 | 11,302,835 | +0.07(+0.14%) |
Nov 14, 2019 | 50.43 | 50.64 | 49.84 | 50.35 | 12,704,507 | -0.24(-0.48%) |
Nov 13, 2019 | 50.11 | 50.91 | 49.82 | 50.59 | 15,567,680 | +0.34(+0.69%) |
Nov 12, 2019 | 50.12 | 50.77 | 50.01 | 50.24 | 11,273,575 | +0.21(+0.41%) |
Nov 11, 2019 | 49.80 | 50.17 | 49.43 | 50.04 | 10,571,669 | +0.11(+0.22%) |
Nov 08, 2019 | 49.57 | 49.95 | 49.30 | 49.92 | 13,462,922 | +0.38(+0.76%) |
Nov 07, 2019 | 49.07 | 49.58 | 48.96 | 49.55 | 13,821,095 | +0.53(+1.09%) |
Nov 06, 2019 | 48.71 | 49.17 | 48.31 | 49.01 | 15,660,332 | +0.49(+1.01%) |
Nov 05, 2019 | 48.78 | 48.94 | 48.16 | 48.52 | 12,206,375 | -0.22(-0.44%) |
Nov 04, 2019 | 49.13 | 49.25 | 48.64 | 48.74 | 15,060,801 | -0.45(-0.91%) |
Nov 01, 2019 | 49.90 | 50.30 | 49.12 | 49.18 | 19,898,560 | -0.18(-0.37%) |
Oct 31, 2019 | 48.58 | 50.10 | 48.45 | 49.37 | 29,102,184 | +0.43(+0.88%) |
Oct 30, 2019 | 48.39 | 48.98 | 48.05 | 48.94 | 16,448,984 | +0.95(+1.97%) |
Oct 29, 2019 | 47.86 | 48.29 | 47.61 | 47.99 | 10,597,297 | +0.15(+0.32%) |
Oct 28, 2019 | 47.21 | 48.13 | 47.08 | 47.83 | 16,190,096 | +0.52(+1.11%) |
Oct 25, 2019 | 46.90 | 47.54 | 46.81 | 47.31 | 14,356,035 | +0.59(+1.25%) |
Oct 24, 2019 | 47.20 | 47.30 | 46.35 | 46.72 | 17,016,786 | -0.40(-0.86%) |
Oct 23, 2019 | 46.82 | 47.17 | 46.35 | 47.13 | 15,299,911 | +0.30(+0.64%) |
Oct 22, 2019 | 48.18 | 49.37 | 46.78 | 46.83 | 31,373,338 | +1.05(+2.29%) |
Oct 21, 2019 | 45.73 | 45.92 | 45.23 | 45.78 | 15,311,277 | +0.15(+0.32%) |
Oct 18, 2019 | 45.13 | 45.75 | 45.07 | 45.63 | 12,621,178 | +0.52(+1.16%) |
Oct 17, 2019 | 44.83 | 45.39 | 44.67 | 45.11 | 10,387,117 | +0.78(+1.77%) |
Oct 16, 2019 | 44.70 | 44.80 | 44.13 | 44.32 | 10,205,809 | -0.28(-0.62%) |
Oct 15, 2019 | 44.43 | 44.87 | 44.29 | 44.60 | 8,648,666 | +0.23(+0.52%) |
Oct 14, 2019 | 44.32 | 44.46 | 44.13 | 44.37 | 6,647,896 | -0.04(-0.10%) |
Oct 11, 2019 | 44.18 | 44.73 | 44.07 | 44.41 | 13,140,659 | +0.71(+1.63%) |
Oct 10, 2019 | 43.68 | 43.88 | 43.37 | 43.69 | 13,108,798 | -0.04(-0.10%) |
Oct 09, 2019 | 43.56 | 43.96 | 43.30 | 43.74 | 9,097,314 | +0.40(+0.93%) |
Oct 08, 2019 | 43.52 | 44.05 | 42.99 | 43.33 | 13,164,477 | -0.45(-1.02%) |
Oct 07, 2019 | 43.58 | 44.31 | 43.51 | 43.78 | 11,017,538 | +0.11(+0.26%) |
Oct 04, 2019 | 42.71 | 43.73 | 42.61 | 43.67 | 11,728,531 | +1.03(+2.42%) |
Oct 03, 2019 | 42.03 | 42.64 | 41.78 | 42.64 | 10,813,674 | +0.65(+1.54%) |
Oct 02, 2019 | 42.92 | 42.98 | 41.56 | 41.99 | 14,906,205 | -1.23(-2.84%) |
Oct 01, 2019 | 43.60 | 43.89 | 42.96 | 43.22 | 11,648,160 | -0.05(-0.12%) |
Sep 30, 2019 | 43.11 | 43.89 | 42.94 | 43.27 | 18,716,338 | +0.42(+0.98%) |
Sep 27, 2019 | 42.67 | 43.15 | 42.65 | 42.85 | 13,437,751 | +0.21(+0.50%) |
Sep 26, 2019 | 42.67 | 42.81 | 42.14 | 42.64 | 9,616,660 | +0.11(+0.26%) |
Sep 25, 2019 | 42.67 | 42.86 | 42.40 | 42.53 | 8,300,197 | -0.15(-0.34%) |
Sep 24, 2019 | 43.34 | 43.44 | 42.46 | 42.67 | 11,194,873 | -0.44(-1.01%) |
Sep 23, 2019 | 43.27 | 43.57 | 43.07 | 43.11 | 11,188,192 | -0.04(-0.10%) |
Sep 20, 2019 | 42.73 | 43.39 | 42.66 | 43.15 | 15,918,810 | +0.43(+1.00%) |
Sep 19, 2019 | 42.57 | 43.12 | 42.38 | 42.73 | 9,463,480 | +0.18(+0.42%) |
Sep 18, 2019 | 42.44 | 42.65 | 42.17 | 42.55 | 9,816,218 | +0.10(+0.24%) |
Sep 17, 2019 | 42.23 | 42.75 | 42.11 | 42.44 | 11,806,561 | +0.23(+0.55%) |
Sep 16, 2019 | 42.23 | 42.44 | 41.99 | 42.21 | 7,596,060 | +0.03(+0.08%) |
Sep 13, 2019 | 42.62 | 42.96 | 42.06 | 42.18 | 8,605,833 | -0.15(-0.36%) |
Sep 12, 2019 | 42.20 | 42.71 | 41.99 | 42.33 | 10,601,774 | +0.32(+0.75%) |
Sep 11, 2019 | 41.61 | 42.28 | 41.48 | 42.02 | 9,554,160 | +0.58(+1.40%) |
Sep 10, 2019 | 40.75 | 41.61 | 40.55 | 41.44 | 11,492,929 | +0.40(+0.98%) |
Sep 09, 2019 | 41.30 | 41.34 | 40.52 | 41.04 | 8,755,148 | -0.15(-0.37%) |
Sep 06, 2019 | 41.32 | 41.64 | 41.10 | 41.19 | 9,658,680 | -0.20(-0.49%) |
Sep 05, 2019 | 41.21 | 41.45 | 40.89 | 41.39 | 8,579,507 | +0.33(+0.81%) |
Sep 04, 2019 | 41.33 | 41.33 | 40.56 | 41.06 | 9,540,862 | +0.07(+0.17%) |
Sep 03, 2019 | 40.86 | 41.10 | 40.33 | 40.99 | 9,033,551 | -0.03(-0.06%) |
Aug 30, 2019 | 41.30 | 41.46 | 40.79 | 41.02 | 9,522,973 | -0.17(-0.41%) |
Aug 29, 2019 | 41.77 | 41.93 | 40.76 | 41.19 | 12,120,397 | -0.33(-0.80%) |
Aug 28, 2019 | 40.70 | 41.54 | 40.45 | 41.52 | 9,986,107 | +0.62(+1.52%) |
Aug 27, 2019 | 41.24 | 41.36 | 40.74 | 40.90 | 17,283,522 | -0.15(-0.37%) |
Aug 26, 2019 | 41.73 | 41.88 | 40.72 | 41.05 | 24,295,604 | +1.31(+3.28%) |
Aug 23, 2019 | 40.76 | 41.12 | 39.50 | 39.75 | 19,127,042 | -1.09(-2.67%) |
Aug 22, 2019 | 40.92 | 41.15 | 40.51 | 40.84 | 7,475,908 | +0.08(+0.19%) |
Aug 21, 2019 | 40.96 | 40.97 | 40.48 | 40.76 | 7,886,017 | +0.12(+0.29%) |
Aug 20, 2019 | 40.51 | 40.79 | 40.31 | 40.64 | 10,755,887 | +0.14(+0.36%) |
Aug 19, 2019 | 40.17 | 40.82 | 40.12 | 40.50 | 9,127,657 | +0.41(+1.02%) |
Aug 16, 2019 | 39.23 | 40.16 | 39.06 | 40.09 | 11,285,648 | +1.05(+2.69%) |
Aug 15, 2019 | 39.11 | 39.31 | 38.67 | 39.04 | 9,977,283 | +0.09(+0.24%) |
Aug 14, 2019 | 40.01 | 40.08 | 38.86 | 38.94 | 16,840,970 | -0.73(-1.83%) |
Aug 13, 2019 | 39.63 | 40.07 | 39.38 | 39.67 | 10,025,303 | -0.02(-0.04%) |
Aug 12, 2019 | 40.11 | 40.28 | 39.43 | 39.69 | 10,462,803 | -0.69(-1.71%) |
Aug 09, 2019 | 40.35 | 40.82 | 40.19 | 40.38 | 14,313,171 | +0.03(+0.06%) |
Aug 08, 2019 | 39.62 | 40.42 | 39.47 | 40.35 | 16,354,694 | +0.90(+2.27%) |
Aug 07, 2019 | 38.62 | 39.64 | 38.47 | 39.46 | 19,665,484 | +0.47(+1.20%) |
Aug 06, 2019 | 38.98 | 39.00 | 38.40 | 38.99 | 14,234,823 | +0.26(+0.68%) |
Aug 05, 2019 | 38.62 | 39.17 | 38.31 | 38.72 | 20,105,044 | -0.52(-1.33%) |
Aug 02, 2019 | 38.61 | 39.28 | 38.49 | 39.24 | 21,011,128 | +0.67(+1.75%) |
Aug 01, 2019 | 38.01 | 38.83 | 37.90 | 38.57 | 18,840,932 | +0.67(+1.78%) |
Jul 31, 2019 | 37.86 | 38.44 | 37.55 | 37.90 | 15,074,320 | -0.13(-0.34%) |
Jul 30, 2019 | 38.44 | 38.68 | 37.95 | 38.02 | 16,296,827 | -0.71(-1.83%) |
Jul 29, 2019 | 38.40 | 38.83 | 38.32 | 38.73 | 16,759,479 | +0.02(+0.04%) |
Jul 26, 2019 | 39.23 | 39.35 | 37.77 | 38.71 | 23,811,064 | -0.03(-0.07%) |
Jul 25, 2019 | 36.61 | 38.94 | 36.54 | 38.74 | 39,607,052 | +1.85(+5.02%) |
Jul 24, 2019 | 36.66 | 36.96 | 36.42 | 36.89 | 16,940,256 | +0.15(+0.42%) |
Jul 23, 2019 | 36.53 | 36.75 | 36.25 | 36.73 | 20,698,654 | +0.24(+0.65%) |
Jul 22, 2019 | 37.03 | 37.13 | 36.45 | 36.50 | 14,524,698 | -0.48(-1.29%) |
Jul 19, 2019 | 37.64 | 37.71 | 36.91 | 36.97 | 14,090,038 | -0.61(-1.63%) |
Jul 18, 2019 | 37.71 | 37.72 | 37.14 | 37.59 | 15,443,329 | -0.07(-0.18%) |
Jul 17, 2019 | 37.95 | 38.01 | 37.60 | 37.66 | 12,675,205 | -0.23(-0.61%) |
Jul 16, 2019 | 37.67 | 37.98 | 37.61 | 37.89 | 13,583,524 | +0.18(+0.48%) |
Jul 15, 2019 | 37.78 | 38.03 | 37.59 | 37.71 | 10,412,664 | -0.07(-0.18%) |
Jul 12, 2019 | 38.03 | 38.10 | 37.38 | 37.78 | 16,705,399 | -0.22(-0.58%) |
Jul 11, 2019 | 39.15 | 39.16 | 37.69 | 38.00 | 27,348,320 | -1.22(-3.11%) |
Jul 10, 2019 | 39.29 | 39.37 | 39.03 | 39.22 | 10,320,891 | -0.07(-0.17%) |
Jul 09, 2019 | 39.12 | 39.57 | 38.99 | 39.29 | 11,082,563 | +0.23(+0.59%) |
Jul 08, 2019 | 39.01 | 39.11 | 38.65 | 39.06 | 13,927,113 | -0.10(-0.26%) |
Jul 05, 2019 | 39.70 | 39.82 | 39.14 | 39.16 | 11,291,977 | -0.57(-1.44%) |
Jul 03, 2019 | 39.67 | 39.76 | 39.45 | 39.73 | 7,173,871 | +0.25(+0.63%) |
Jul 02, 2019 | 39.30 | 39.48 | 39.06 | 39.48 | 12,955,931 | +0.42(+1.08%) |
Jul 01, 2019 | 38.66 | 39.15 | 38.42 | 39.06 | 16,624,428 | +0.70(+1.83%) |
Jun 28, 2019 | 38.38 | 38.40 | 37.99 | 38.36 | 18,475,774 | +0.21(+0.55%) |
Jun 27, 2019 | 38.02 | 38.54 | 38.02 | 38.15 | 12,908,637 | +0.15(+0.40%) |
Jun 26, 2019 | 38.79 | 38.89 | 37.67 | 37.99 | 25,908,094 | -0.72(-1.86%) |
Jun 25, 2019 | 38.75 | 39.38 | 38.61 | 38.71 | 28,913,604 | +0.08(+0.20%) |
Jun 24, 2019 | 39.94 | 40.13 | 38.54 | 38.64 | 43,291,940 | -3.10(-7.42%) |
Jun 21, 2019 | 41.29 | 41.77 | 40.76 | 41.73 | 17,710,000 | +0.38(+0.92%) |
Jun 20, 2019 | 41.44 | 41.91 | 41.14 | 41.35 | 11,162,108 | +0.19(+0.45%) |
Jun 19, 2019 | 40.67 | 41.17 | 40.35 | 41.17 | 10,307,704 | +0.74(+1.84%) |
Jun 18, 2019 | 40.84 | 41.17 | 40.35 | 40.42 | 13,623,217 | -0.36(-0.87%) |
Jun 17, 2019 | 40.42 | 41.00 | 40.30 | 40.78 | 11,248,071 | +0.55(+1.37%) |
Jun 14, 2019 | 40.03 | 40.62 | 39.92 | 40.23 | 12,042,890 | +0.19(+0.49%) |
Jun 13, 2019 | 40.20 | 40.38 | 39.73 | 40.03 | 11,028,451 | -0.25(-0.63%) |
Jun 12, 2019 | 39.74 | 40.31 | 39.67 | 40.29 | 12,592,664 | +0.64(+1.62%) |
Jun 11, 2019 | 39.08 | 39.77 | 38.94 | 39.64 | 13,040,781 | +0.73(+1.87%) |
Jun 10, 2019 | 39.52 | 39.72 | 38.83 | 38.92 | 12,348,638 | -0.63(-1.58%) |
Jun 07, 2019 | 39.35 | 39.71 | 39.31 | 39.54 | 8,041,519 | +0.51(+1.30%) |
Jun 06, 2019 | 39.60 | 39.64 | 39.01 | 39.03 | 14,431,394 | -0.41(-1.03%) |
Jun 05, 2019 | 39.64 | 39.77 | 39.37 | 39.44 | 11,885,238 | +0.00(+0.00%) |
Jun 04, 2019 | 39.31 | 39.62 | 39.27 | 39.44 | 12,866,467 | +0.43(+1.11%) |
Jun 03, 2019 | 38.28 | 39.33 | 38.12 | 39.01 | 15,697,363 | +0.63(+1.65%) |
May 31, 2019 | 38.54 | 38.70 | 38.12 | 38.37 | 15,187,093 | -0.43(-1.11%) |
May 30, 2019 | 38.37 | 38.88 | 38.37 | 38.81 | 10,161,981 | +0.42(+1.10%) |
May 29, 2019 | 38.58 | 38.61 | 37.94 | 38.38 | 18,025,798 | -0.41(-1.05%) |
May 28, 2019 | 39.80 | 39.95 | 38.79 | 38.79 | 19,028,354 | -0.80(-2.03%) |
May 24, 2019 | 40.09 | 40.21 | 39.57 | 39.59 | 10,988,871 | -0.41(-1.04%) |
May 23, 2019 | 40.18 | 40.29 | 39.66 | 40.01 | 12,263,962 | -0.37(-0.92%) |
May 22, 2019 | 40.14 | 40.45 | 39.81 | 40.38 | 10,902,624 | +0.26(+0.65%) |
May 21, 2019 | 39.37 | 40.14 | 39.30 | 40.12 | 14,209,956 | +0.95(+2.42%) |
May 20, 2019 | 39.23 | 39.40 | 38.99 | 39.17 | 13,101,047 | -0.46(-1.15%) |
May 17, 2019 | 39.49 | 39.95 | 39.41 | 39.63 | 11,994,770 | -0.23(-0.57%) |
May 16, 2019 | 39.50 | 40.46 | 39.44 | 39.85 | 18,181,390 | +0.41(+1.05%) |
May 15, 2019 | 38.59 | 39.54 | 38.51 | 39.44 | 11,992,402 | +0.61(+1.57%) |
May 14, 2019 | 38.98 | 39.28 | 38.81 | 38.83 | 15,073,990 | +0.01(+0.02%) |
May 13, 2019 | 39.20 | 39.41 | 38.76 | 38.82 | 18,270,372 | -0.94(-2.36%) |
May 10, 2019 | 39.67 | 40.02 | 39.10 | 39.76 | 14,210,988 | -0.19(-0.47%) |
May 09, 2019 | 39.90 | 40.07 | 39.55 | 39.95 | 16,415,047 | -0.19(-0.46%) |
May 08, 2019 | 39.83 | 40.33 | 39.59 | 40.13 | 15,615,286 | +0.19(+0.49%) |
May 07, 2019 | 40.39 | 40.53 | 39.69 | 39.94 | 15,594,089 | -0.56(-1.38%) |
May 06, 2019 | 40.42 | 40.77 | 40.25 | 40.50 | 17,118,742 | -0.63(-1.52%) |
May 03, 2019 | 40.07 | 41.28 | 39.98 | 41.12 | 28,794,992 | +1.47(+3.71%) |
May 02, 2019 | 39.57 | 39.81 | 39.34 | 39.65 | 14,986,828 | +0.25(+0.64%) |