Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.99 | 57.22 | 55.96 | 57.10 | 10,617,899 | +1.27(+2.28%) |
Aug 28, 2020 | 55.79 | 56.24 | 55.58 | 55.82 | 7,974,201 | -0.25(-0.44%) |
Aug 27, 2020 | 56.10 | 56.33 | 55.87 | 56.07 | 9,255,982 | -0.04(-0.08%) |
Aug 26, 2020 | 56.35 | 56.35 | 55.74 | 56.11 | 8,789,268 | -0.39(-0.68%) |
Aug 25, 2020 | 56.38 | 56.66 | 56.21 | 56.50 | 8,714,589 | -0.03(-0.05%) |
Aug 24, 2020 | 56.76 | 57.28 | 56.07 | 56.52 | 10,008,825 | -0.36(-0.63%) |
Aug 21, 2020 | 56.27 | 57.20 | 55.95 | 56.88 | 11,571,588 | +0.38(+0.68%) |
Aug 20, 2020 | 56.32 | 56.59 | 56.07 | 56.50 | 9,748,552 | +0.30(+0.53%) |
Aug 19, 2020 | 56.62 | 57.71 | 56.03 | 56.20 | 22,999,416 | -2.87(-4.87%) |
Aug 18, 2020 | 59.22 | 59.66 | 59.00 | 59.07 | 7,301,195 | -0.08(-0.13%) |
Aug 17, 2020 | 58.44 | 59.32 | 58.43 | 59.15 | 8,002,591 | +0.56(+0.95%) |
Aug 14, 2020 | 58.24 | 58.87 | 58.17 | 58.59 | 10,719,560 | +0.27(+0.47%) |
Aug 13, 2020 | 58.99 | 59.18 | 58.16 | 58.32 | 8,727,985 | -0.56(-0.96%) |
Aug 12, 2020 | 58.76 | 59.11 | 58.49 | 58.88 | 10,659,719 | +0.63(+1.09%) |
Aug 11, 2020 | 58.55 | 59.17 | 58.10 | 58.25 | 11,958,605 | -0.35(-0.60%) |
Aug 10, 2020 | 59.14 | 59.23 | 58.13 | 58.60 | 12,011,039 | -0.72(-1.21%) |
Aug 07, 2020 | 59.33 | 59.65 | 58.85 | 59.32 | 9,433,217 | +0.46(+0.78%) |
Aug 06, 2020 | 59.04 | 59.56 | 58.70 | 58.86 | 9,718,643 | -0.16(-0.28%) |
Aug 05, 2020 | 60.42 | 60.57 | 59.00 | 59.02 | 14,351,680 | -1.54(-2.54%) |
Aug 04, 2020 | 61.60 | 61.85 | 60.28 | 60.56 | 11,440,343 | -0.80(-1.30%) |
Aug 03, 2020 | 59.64 | 61.72 | 59.54 | 61.36 | 11,309,966 | +1.88(+3.16%) |
Jul 31, 2020 | 59.65 | 60.59 | 58.61 | 59.47 | 24,034,952 | -2.40(-3.87%) |
Jul 30, 2020 | 62.06 | 62.10 | 61.34 | 61.87 | 10,817,509 | -0.58(-0.93%) |
Jul 29, 2020 | 63.17 | 63.17 | 62.04 | 62.45 | 9,753,272 | -0.62(-0.98%) |
Jul 28, 2020 | 63.87 | 64.19 | 62.96 | 63.07 | 6,404,263 | -0.69(-1.09%) |
Jul 27, 2020 | 63.20 | 63.80 | 62.72 | 63.76 | 8,974,356 | +0.77(+1.22%) |
Jul 24, 2020 | 64.55 | 64.71 | 62.54 | 62.99 | 9,526,744 | -1.64(-2.54%) |
Jul 23, 2020 | 65.38 | 65.69 | 64.47 | 64.63 | 6,839,144 | -0.59(-0.90%) |
Jul 22, 2020 | 65.75 | 66.08 | 64.97 | 65.22 | 5,533,973 | -0.45(-0.69%) |
Jul 21, 2020 | 66.16 | 66.71 | 65.52 | 65.68 | 6,599,288 | -1.11(-1.66%) |
Jul 20, 2020 | 66.51 | 67.52 | 66.10 | 66.79 | 8,152,153 | +0.49(+0.74%) |
Jul 17, 2020 | 65.46 | 66.42 | 65.19 | 66.30 | 8,113,556 | +0.74(+1.14%) |
Jul 16, 2020 | 65.52 | 65.65 | 64.69 | 65.56 | 5,681,672 | -0.01(-0.01%) |
Jul 15, 2020 | 65.86 | 66.11 | 65.21 | 65.56 | 7,034,875 | -0.46(-0.70%) |
Jul 14, 2020 | 65.19 | 66.16 | 64.53 | 66.03 | 8,065,703 | +0.44(+0.67%) |
Jul 13, 2020 | 65.45 | 67.01 | 64.97 | 65.59 | 11,248,899 | +0.31(+0.47%) |
Jul 10, 2020 | 65.09 | 65.74 | 64.60 | 65.28 | 11,169,189 | +1.38(+2.15%) |
Jul 09, 2020 | 64.25 | 64.87 | 63.25 | 63.90 | 6,076,607 | -0.80(-1.24%) |
Jul 08, 2020 | 65.61 | 65.86 | 64.09 | 64.71 | 7,356,614 | -0.66(-1.01%) |
Jul 07, 2020 | 65.43 | 65.83 | 65.27 | 65.37 | 5,903,239 | -0.29(-0.44%) |
Jul 06, 2020 | 66.30 | 66.43 | 65.07 | 65.66 | 8,244,273 | +0.35(+0.54%) |
Jul 02, 2020 | 65.27 | 65.94 | 64.71 | 65.31 | 7,459,804 | +0.25(+0.38%) |
Jul 01, 2020 | 65.95 | 66.06 | 64.92 | 65.06 | 9,099,700 | -0.75(-1.14%) |
Jun 30, 2020 | 63.59 | 66.00 | 63.22 | 65.81 | 10,987,344 | +2.04(+3.19%) |
Jun 29, 2020 | 65.46 | 65.49 | 63.42 | 63.78 | 10,253,418 | -0.01(-0.01%) |
Jun 26, 2020 | 64.24 | 64.47 | 63.07 | 63.78 | 12,145,842 | -0.79(-1.22%) |
Jun 25, 2020 | 64.84 | 64.91 | 63.58 | 64.57 | 8,383,315 | -0.38(-0.58%) |
Jun 24, 2020 | 64.07 | 65.05 | 63.92 | 64.95 | 9,328,411 | +0.75(+1.17%) |
Jun 23, 2020 | 64.73 | 65.07 | 63.99 | 64.20 | 8,318,232 | -0.53(-0.82%) |
Jun 22, 2020 | 65.42 | 65.65 | 64.19 | 64.73 | 10,450,348 | -1.54(-2.32%) |
Jun 19, 2020 | 63.74 | 66.72 | 63.38 | 66.27 | 22,589,848 | +2.93(+4.63%) |
Jun 18, 2020 | 62.78 | 63.45 | 62.45 | 63.33 | 6,444,821 | +0.24(+0.38%) |
Jun 17, 2020 | 63.75 | 63.99 | 63.00 | 63.09 | 8,804,856 | -0.74(-1.15%) |
Jun 16, 2020 | 63.80 | 64.72 | 63.04 | 63.83 | 11,250,247 | +0.56(+0.88%) |
Jun 15, 2020 | 62.66 | 63.70 | 61.94 | 63.27 | 7,498,728 | +0.66(+1.05%) |
Jun 12, 2020 | 62.72 | 63.06 | 61.51 | 62.61 | 9,791,658 | +0.31(+0.49%) |
Jun 11, 2020 | 64.80 | 65.19 | 62.23 | 62.31 | 14,129,877 | -3.04(-4.65%) |
Jun 10, 2020 | 65.96 | 66.46 | 65.18 | 65.34 | 9,180,238 | -0.44(-0.67%) |
Jun 09, 2020 | 65.28 | 66.24 | 65.02 | 65.78 | 9,201,826 | +0.53(+0.81%) |
Jun 08, 2020 | 67.23 | 67.24 | 65.05 | 65.26 | 21,197,262 | +0.19(+0.29%) |
Jun 05, 2020 | 65.07 | 65.73 | 64.60 | 65.07 | 13,029,947 | -0.67(-1.02%) |
Jun 04, 2020 | 62.84 | 66.28 | 62.69 | 65.74 | 17,377,582 | +2.66(+4.22%) |
Jun 03, 2020 | 63.06 | 63.21 | 62.20 | 63.08 | 14,918,681 | +0.97(+1.56%) |
Jun 02, 2020 | 63.05 | 63.28 | 61.86 | 62.11 | 19,924,732 | -1.61(-2.53%) |
Jun 01, 2020 | 63.99 | 65.20 | 63.06 | 63.72 | 17,304,066 | -2.26(-3.43%) |
May 29, 2020 | 64.24 | 66.23 | 63.26 | 65.99 | 28,758,096 | +2.13(+3.33%) |
May 28, 2020 | 63.58 | 64.58 | 63.51 | 63.86 | 12,401,019 | +0.36(+0.56%) |
May 27, 2020 | 61.37 | 63.57 | 61.37 | 63.50 | 13,858,113 | +1.46(+2.35%) |
May 26, 2020 | 62.72 | 62.99 | 61.39 | 62.04 | 14,510,925 | -0.14(-0.22%) |
May 22, 2020 | 61.97 | 62.31 | 61.65 | 62.18 | 7,393,517 | -0.14(-0.22%) |
May 21, 2020 | 62.29 | 62.68 | 61.80 | 62.32 | 8,480,000 | -0.33(-0.53%) |
May 20, 2020 | 61.73 | 62.82 | 61.65 | 62.65 | 15,829,773 | +1.31(+2.14%) |
May 19, 2020 | 62.46 | 63.46 | 61.30 | 61.33 | 16,675,200 | -2.05(-3.24%) |
May 18, 2020 | 64.82 | 64.86 | 62.62 | 63.38 | 19,581,388 | -1.27(-1.97%) |
May 15, 2020 | 64.83 | 65.16 | 63.97 | 64.66 | 14,567,531 | -0.82(-1.26%) |
May 14, 2020 | 64.90 | 65.97 | 64.29 | 65.48 | 12,629,032 | +0.14(+0.22%) |
May 13, 2020 | 67.23 | 67.27 | 65.20 | 65.33 | 13,159,301 | -0.75(-1.14%) |
May 12, 2020 | 68.00 | 68.23 | 66.05 | 66.09 | 14,302,329 | -2.42(-3.53%) |
May 11, 2020 | 65.94 | 68.61 | 65.81 | 68.50 | 15,724,457 | +2.81(+4.27%) |
May 08, 2020 | 65.93 | 66.50 | 65.17 | 65.70 | 12,449,048 | -0.10(-0.15%) |
May 07, 2020 | 66.05 | 66.49 | 65.12 | 65.80 | 15,904,449 | +0.12(+0.18%) |
May 06, 2020 | 66.89 | 67.28 | 65.50 | 65.68 | 14,834,669 | -1.42(-2.11%) |
May 05, 2020 | 67.26 | 67.68 | 66.56 | 67.10 | 17,594,084 | -0.94(-1.38%) |
May 04, 2020 | 69.20 | 69.32 | 67.14 | 68.04 | 22,622,526 | +0.25(+0.38%) |
May 01, 2020 | 68.84 | 69.01 | 65.81 | 67.78 | 40,690,172 | -3.43(-4.82%) |
Apr 30, 2020 | 72.46 | 72.63 | 68.95 | 71.22 | 46,304,892 | +0.73(+1.03%) |
Apr 29, 2020 | 71.19 | 72.07 | 67.87 | 70.49 | 92,119,912 | +3.79(+5.68%) |
Apr 28, 2020 | 67.73 | 67.89 | 66.20 | 66.70 | 11,522,227 | -1.04(-1.54%) |
Apr 27, 2020 | 67.74 | 68.17 | 66.33 | 67.74 | 17,259,254 | +0.22(+0.33%) |
Apr 24, 2020 | 65.37 | 67.95 | 64.65 | 67.52 | 28,827,804 | +1.49(+2.26%) |
Apr 23, 2020 | 69.67 | 71.22 | 63.08 | 66.03 | 77,145,432 | -2.91(-4.22%) |
Apr 22, 2020 | 67.47 | 69.15 | 66.82 | 68.94 | 16,489,966 | +2.36(+3.54%) |
Apr 21, 2020 | 68.04 | 69.72 | 66.35 | 66.58 | 23,552,500 | -2.31(-3.36%) |
Apr 20, 2020 | 70.36 | 72.22 | 68.38 | 68.89 | 36,552,788 | -2.31(-3.25%) |
Apr 17, 2020 | 72.21 | 72.73 | 68.68 | 71.21 | 111,283,024 | +6.32(+9.73%) |
Apr 16, 2020 | 63.45 | 65.25 | 63.12 | 64.89 | 23,550,326 | +1.62(+2.56%) |
Apr 15, 2020 | 64.57 | 64.93 | 63.14 | 63.27 | 13,432,952 | -2.65(-4.01%) |
Apr 14, 2020 | 64.04 | 66.00 | 63.88 | 65.92 | 16,956,398 | +2.09(+3.28%) |
Apr 13, 2020 | 64.27 | 64.43 | 62.49 | 63.82 | 19,147,610 | +1.50(+2.41%) |
Apr 09, 2020 | 63.05 | 63.25 | 61.85 | 62.32 | 15,122,245 | -1.25(-1.97%) |
Apr 08, 2020 | 63.36 | 63.70 | 62.37 | 63.58 | 14,394,253 | +0.27(+0.43%) |
Apr 07, 2020 | 65.54 | 65.86 | 61.47 | 63.31 | 23,484,802 | -2.59(-3.94%) |
Apr 06, 2020 | 67.18 | 67.53 | 64.33 | 65.90 | 22,524,660 | -0.41(-0.61%) |
Apr 03, 2020 | 65.63 | 67.38 | 64.74 | 66.31 | 22,907,706 | +1.04(+1.60%) |
Apr 02, 2020 | 60.88 | 65.69 | 60.52 | 65.27 | 24,152,094 | +3.79(+6.16%) |
Apr 01, 2020 | 63.01 | 63.07 | 61.04 | 61.48 | 14,355,873 | -1.91(-3.01%) |
Mar 31, 2020 | 64.39 | 64.71 | 62.56 | 63.38 | 14,290,976 | -0.99(-1.54%) |
Mar 30, 2020 | 63.88 | 64.79 | 62.65 | 64.38 | 18,783,544 | +2.61(+4.23%) |
Mar 27, 2020 | 62.49 | 63.92 | 60.97 | 61.76 | 19,486,948 | -0.86(-1.37%) |
Mar 26, 2020 | 59.26 | 62.66 | 59.14 | 62.62 | 21,656,324 | +3.56(+6.03%) |
Mar 25, 2020 | 62.63 | 63.15 | 58.79 | 59.06 | 28,451,794 | -3.65(-5.81%) |
Mar 24, 2020 | 63.70 | 64.29 | 61.14 | 62.71 | 24,287,446 | +1.14(+1.86%) |
Mar 23, 2020 | 63.84 | 63.84 | 58.38 | 61.56 | 23,425,714 | -0.55(-0.89%) |
Mar 20, 2020 | 67.40 | 69.18 | 61.19 | 62.11 | 41,412,020 | -4.48(-6.73%) |
Mar 19, 2020 | 68.66 | 72.89 | 66.38 | 66.60 | 54,559,560 | -0.74(-1.10%) |
Mar 18, 2020 | 62.41 | 67.83 | 61.87 | 67.33 | 41,192,552 | +4.15(+6.58%) |
Mar 17, 2020 | 59.35 | 64.50 | 58.50 | 63.18 | 33,983,316 | +6.17(+10.83%) |
Mar 16, 2020 | 57.01 | 61.72 | 54.61 | 57.01 | 31,555,530 | -2.98(-4.96%) |
Mar 13, 2020 | 60.98 | 61.04 | 57.23 | 59.98 | 35,521,528 | +1.84(+3.16%) |
Mar 12, 2020 | 59.72 | 61.77 | 57.55 | 58.14 | 31,059,050 | -3.76(-6.08%) |
Mar 11, 2020 | 62.08 | 63.32 | 61.14 | 61.91 | 38,137,936 | +1.14(+1.88%) |
Mar 10, 2020 | 63.43 | 63.47 | 57.78 | 60.77 | 32,809,248 | -0.99(-1.61%) |
Mar 09, 2020 | 65.45 | 65.68 | 61.40 | 61.76 | 39,072,468 | -5.63(-8.35%) |
Mar 06, 2020 | 63.27 | 67.53 | 63.08 | 67.38 | 37,743,516 | +3.44(+5.37%) |
Mar 05, 2020 | 63.00 | 65.10 | 62.61 | 63.95 | 27,019,068 | +0.10(+0.16%) |
Mar 04, 2020 | 62.92 | 63.85 | 60.98 | 63.85 | 28,246,528 | +1.51(+2.43%) |
Mar 03, 2020 | 62.39 | 62.85 | 60.07 | 62.34 | 29,122,194 | -1.00(-1.58%) |
Mar 02, 2020 | 59.07 | 63.34 | 58.87 | 63.34 | 37,003,828 | +5.07(+8.71%) |
Feb 28, 2020 | 58.94 | 59.71 | 55.97 | 58.26 | 40,243,632 | -2.77(-4.54%) |
Feb 27, 2020 | 65.78 | 66.26 | 60.70 | 61.03 | 61,240,892 | -1.71(-2.73%) |
Feb 26, 2020 | 59.91 | 63.39 | 59.40 | 62.75 | 41,666,040 | +3.86(+6.56%) |
Feb 25, 2020 | 61.93 | 62.03 | 57.98 | 58.88 | 46,603,216 | -2.35(-3.84%) |
Feb 24, 2020 | 62.07 | 62.60 | 60.14 | 61.24 | 50,944,624 | +2.69(+4.59%) |
Feb 21, 2020 | 56.43 | 58.62 | 56.12 | 58.55 | 26,859,484 | +2.27(+4.03%) |
Feb 20, 2020 | 56.50 | 56.58 | 55.52 | 56.28 | 10,348,869 | -0.29(-0.52%) |
Feb 19, 2020 | 56.45 | 56.73 | 56.13 | 56.57 | 9,222,377 | +0.29(+0.51%) |
Feb 18, 2020 | 56.75 | 56.95 | 56.04 | 56.29 | 11,791,344 | -0.46(-0.81%) |
Feb 14, 2020 | 56.62 | 56.83 | 56.31 | 56.75 | 10,844,032 | +0.64(+1.14%) |
Feb 13, 2020 | 56.39 | 56.93 | 55.88 | 56.11 | 9,552,275 | -0.13(-0.22%) |
Feb 12, 2020 | 56.70 | 56.97 | 55.71 | 56.24 | 16,548,707 | -0.68(-1.20%) |
Feb 11, 2020 | 57.90 | 57.95 | 56.70 | 56.92 | 15,291,548 | -1.03(-1.78%) |
Feb 10, 2020 | 58.23 | 58.30 | 56.79 | 57.95 | 28,958,996 | +0.10(+0.17%) |
Feb 07, 2020 | 58.78 | 59.80 | 57.45 | 57.85 | 32,523,882 | +0.55(+0.97%) |
Feb 06, 2020 | 56.52 | 58.72 | 55.48 | 57.30 | 34,228,608 | +1.97(+3.55%) |
Feb 05, 2020 | 55.62 | 55.90 | 53.82 | 55.33 | 25,207,778 | -1.29(-2.27%) |
Feb 04, 2020 | 57.12 | 57.13 | 56.18 | 56.62 | 18,866,552 | +0.87(+1.57%) |
Feb 03, 2020 | 56.90 | 57.69 | 55.01 | 55.74 | 42,296,784 | +2.65(+5.00%) |
Jan 31, 2020 | 53.59 | 53.70 | 52.58 | 53.09 | 13,591,409 | -0.70(-1.30%) |
Jan 30, 2020 | 53.68 | 53.84 | 52.95 | 53.79 | 10,442,023 | -0.23(-0.42%) |
Jan 29, 2020 | 54.11 | 54.72 | 53.94 | 54.01 | 8,417,785 | -0.05(-0.09%) |
Jan 28, 2020 | 53.97 | 54.50 | 53.84 | 54.06 | 12,191,749 | +0.45(+0.83%) |
Jan 27, 2020 | 52.92 | 54.00 | 52.75 | 53.62 | 12,406,705 | +0.57(+1.08%) |
Jan 24, 2020 | 53.82 | 53.93 | 52.79 | 53.05 | 22,244,016 | -0.66(-1.24%) |
Jan 23, 2020 | 53.13 | 53.81 | 52.70 | 53.71 | 17,438,126 | +0.43(+0.80%) |
Jan 22, 2020 | 52.75 | 53.35 | 52.58 | 53.28 | 9,411,927 | +0.67(+1.28%) |
Jan 21, 2020 | 52.84 | 52.85 | 52.27 | 52.61 | 14,596,486 | -0.29(-0.56%) |
Jan 17, 2020 | 53.34 | 53.34 | 52.56 | 52.90 | 16,020,929 | -0.18(-0.35%) |
Jan 16, 2020 | 54.00 | 54.08 | 53.02 | 53.09 | 12,657,490 | -0.76(-1.40%) |
Jan 15, 2020 | 53.82 | 54.54 | 53.74 | 53.84 | 8,428,606 | -0.08(-0.16%) |
Jan 14, 2020 | 54.10 | 54.23 | 53.68 | 53.93 | 11,821,073 | -0.09(-0.17%) |
Jan 13, 2020 | 54.64 | 54.82 | 53.83 | 54.02 | 8,177,212 | -0.60(-1.11%) |
Jan 10, 2020 | 55.44 | 55.52 | 54.58 | 54.63 | 6,135,705 | -0.68(-1.23%) |
Jan 09, 2020 | 55.28 | 55.50 | 54.85 | 55.31 | 7,074,132 | +0.03(+0.06%) |
Jan 08, 2020 | 54.69 | 55.64 | 54.44 | 55.27 | 7,865,806 | +0.57(+1.04%) |
Jan 07, 2020 | 54.82 | 54.84 | 53.90 | 54.70 | 9,622,072 | -0.45(-0.81%) |
Jan 06, 2020 | 54.32 | 55.29 | 54.31 | 55.15 | 9,819,873 | +0.49(+0.89%) |
Jan 03, 2020 | 54.29 | 54.91 | 54.23 | 54.66 | 5,582,968 | -0.13(-0.25%) |
Jan 02, 2020 | 55.05 | 55.22 | 54.63 | 54.79 | 5,997,816 | +0.21(+0.38%) |
Dec 31, 2019 | 54.31 | 54.65 | 54.05 | 54.58 | 8,315,583 | +0.04(+0.08%) |
Dec 30, 2019 | 55.21 | 55.52 | 54.44 | 54.54 | 6,981,336 | -0.86(-1.55%) |
Dec 27, 2019 | 55.76 | 55.85 | 55.20 | 55.40 | 5,314,754 | -0.37(-0.66%) |
Dec 26, 2019 | 56.04 | 56.20 | 55.57 | 55.77 | 4,199,828 | -0.28(-0.49%) |
Dec 24, 2019 | 56.12 | 56.23 | 55.68 | 56.04 | 2,340,115 | -0.03(-0.04%) |
Dec 23, 2019 | 56.03 | 56.62 | 55.89 | 56.07 | 8,378,742 | -0.08(-0.15%) |
Dec 20, 2019 | 55.10 | 56.28 | 54.74 | 56.15 | 27,915,912 | +1.31(+2.39%) |
Dec 19, 2019 | 55.36 | 55.36 | 54.73 | 54.84 | 11,303,936 | -0.33(-0.59%) |
Dec 18, 2019 | 55.70 | 55.86 | 54.82 | 55.17 | 12,030,416 | -0.44(-0.79%) |
Dec 17, 2019 | 55.59 | 55.78 | 55.26 | 55.61 | 9,382,467 | +0.07(+0.12%) |
Dec 16, 2019 | 55.65 | 56.10 | 55.52 | 55.54 | 13,866,108 | +0.29(+0.53%) |
Dec 13, 2019 | 55.65 | 56.12 | 54.99 | 55.25 | 9,760,700 | -1.56(-2.75%) |
Dec 12, 2019 | 56.41 | 57.25 | 56.30 | 56.81 | 6,823,831 | +0.40(+0.71%) |
Dec 11, 2019 | 56.05 | 56.58 | 55.85 | 56.41 | 6,716,961 | +0.58(+1.04%) |
Dec 10, 2019 | 55.63 | 55.91 | 55.03 | 55.82 | 5,134,462 | +0.12(+0.22%) |
Dec 09, 2019 | 55.91 | 56.49 | 55.62 | 55.70 | 7,190,233 | -0.12(-0.22%) |
Dec 06, 2019 | 55.28 | 56.21 | 54.99 | 55.82 | 4,975,284 | +0.96(+1.74%) |
Dec 05, 2019 | 55.67 | 55.72 | 54.43 | 54.87 | 7,026,928 | -0.68(-1.23%) |
Dec 04, 2019 | 55.17 | 55.94 | 54.97 | 55.55 | 6,120,476 | +0.57(+1.03%) |
Dec 03, 2019 | 54.75 | 55.09 | 54.23 | 54.98 | 6,469,616 | -0.04(-0.08%) |
Dec 02, 2019 | 55.97 | 56.19 | 54.87 | 55.02 | 9,183,082 | -0.93(-1.67%) |
Nov 29, 2019 | 55.79 | 56.06 | 55.60 | 55.96 | 3,194,929 | +0.10(+0.18%) |
Nov 27, 2019 | 55.99 | 56.16 | 55.51 | 55.86 | 5,985,266 | +0.43(+0.78%) |
Nov 26, 2019 | 55.73 | 56.30 | 55.42 | 55.42 | 8,319,589 | -0.52(-0.92%) |
Nov 25, 2019 | 54.55 | 55.99 | 54.50 | 55.94 | 9,003,813 | +1.63(+3.00%) |
Nov 22, 2019 | 54.75 | 54.87 | 54.25 | 54.31 | 5,514,582 | -0.39(-0.71%) |
Nov 21, 2019 | 54.18 | 54.76 | 53.68 | 54.70 | 6,478,187 | +0.71(+1.31%) |
Nov 20, 2019 | 53.91 | 54.34 | 53.66 | 53.99 | 9,173,240 | -0.10(-0.18%) |
Nov 19, 2019 | 53.87 | 54.13 | 53.68 | 54.09 | 7,372,243 | +0.59(+1.10%) |
Nov 18, 2019 | 53.99 | 54.23 | 53.03 | 53.50 | 7,406,490 | -0.65(-1.20%) |
Nov 15, 2019 | 53.39 | 54.28 | 53.26 | 54.15 | 8,301,674 | +1.05(+1.97%) |
Nov 14, 2019 | 52.62 | 53.26 | 51.91 | 53.10 | 9,070,291 | +0.40(+0.76%) |
Nov 13, 2019 | 53.39 | 53.39 | 52.51 | 52.70 | 5,498,376 | -0.82(-1.54%) |
Nov 12, 2019 | 53.73 | 53.98 | 53.39 | 53.53 | 5,098,872 | -0.27(-0.50%) |
Nov 11, 2019 | 54.11 | 54.22 | 53.53 | 53.79 | 4,441,747 | -0.62(-1.13%) |
Nov 08, 2019 | 52.87 | 54.53 | 52.86 | 54.41 | 5,951,860 | +1.18(+2.22%) |
Nov 07, 2019 | 54.11 | 54.23 | 52.79 | 53.23 | 9,307,930 | -1.21(-2.22%) |
Nov 06, 2019 | 54.62 | 55.07 | 54.15 | 54.43 | 7,221,492 | +0.02(+0.03%) |
Nov 05, 2019 | 54.43 | 55.15 | 54.25 | 54.42 | 7,929,713 | +0.15(+0.28%) |
Nov 04, 2019 | 54.23 | 54.49 | 53.29 | 54.27 | 8,339,762 | +0.46(+0.85%) |
Nov 01, 2019 | 53.24 | 54.08 | 53.06 | 53.81 | 5,956,306 | +0.79(+1.49%) |
Oct 31, 2019 | 52.35 | 53.11 | 52.21 | 53.02 | 7,736,255 | +0.47(+0.89%) |
Oct 30, 2019 | 52.80 | 52.93 | 52.15 | 52.55 | 7,557,361 | -0.25(-0.47%) |
Oct 29, 2019 | 53.26 | 53.26 | 52.64 | 52.80 | 6,650,050 | -0.23(-0.44%) |
Oct 28, 2019 | 52.95 | 53.21 | 52.25 | 53.04 | 9,438,717 | +0.34(+0.65%) |
Oct 25, 2019 | 52.43 | 53.49 | 52.03 | 52.69 | 14,437,385 | -2.23(-4.06%) |
Oct 24, 2019 | 55.55 | 55.55 | 54.62 | 54.92 | 6,729,864 | -0.48(-0.87%) |
Oct 23, 2019 | 54.69 | 55.47 | 54.53 | 55.41 | 7,322,939 | +0.60(+1.09%) |
Oct 22, 2019 | 54.68 | 55.42 | 54.65 | 54.81 | 7,311,178 | +0.54(+1.00%) |
Oct 21, 2019 | 54.04 | 54.40 | 53.93 | 54.27 | 4,683,802 | +0.25(+0.46%) |
Oct 18, 2019 | 54.43 | 54.47 | 53.43 | 54.02 | 10,581,192 | -0.27(-0.49%) |
Oct 17, 2019 | 54.34 | 54.66 | 53.91 | 54.28 | 5,634,863 | -0.06(-0.11%) |
Oct 16, 2019 | 54.14 | 54.82 | 54.09 | 54.34 | 5,841,829 | +0.00(+0.00%) |
Oct 15, 2019 | 53.95 | 54.71 | 53.77 | 54.34 | 6,885,899 | +0.66(+1.22%) |
Oct 14, 2019 | 53.12 | 54.11 | 53.12 | 53.68 | 5,478,046 | +0.43(+0.81%) |
Oct 11, 2019 | 53.22 | 53.67 | 52.99 | 53.25 | 6,790,006 | +0.61(+1.15%) |
Oct 10, 2019 | 51.70 | 52.76 | 51.60 | 52.64 | 7,026,027 | +1.07(+2.07%) |
Oct 09, 2019 | 51.84 | 51.95 | 51.40 | 51.58 | 4,391,177 | +0.24(+0.47%) |
Oct 08, 2019 | 51.87 | 52.00 | 51.07 | 51.34 | 5,575,642 | -0.87(-1.66%) |
Oct 07, 2019 | 52.05 | 52.91 | 51.83 | 52.20 | 7,269,516 | +0.14(+0.27%) |
Oct 04, 2019 | 51.97 | 52.20 | 51.53 | 52.06 | 6,243,379 | +0.27(+0.53%) |
Oct 03, 2019 | 51.38 | 51.88 | 50.67 | 51.79 | 7,863,898 | +0.51(+0.99%) |
Oct 02, 2019 | 52.38 | 52.38 | 51.20 | 51.28 | 7,998,018 | -1.33(-2.53%) |
Oct 01, 2019 | 52.93 | 53.53 | 52.39 | 52.61 | 5,893,771 | -0.13(-0.25%) |
Sep 30, 2019 | 52.34 | 53.10 | 52.31 | 52.74 | 10,407,409 | +0.40(+0.76%) |
Sep 27, 2019 | 52.90 | 53.19 | 52.07 | 52.34 | 8,905,740 | -0.33(-0.63%) |
Sep 26, 2019 | 53.61 | 53.61 | 52.50 | 52.68 | 7,820,394 | -0.75(-1.40%) |
Sep 25, 2019 | 53.68 | 53.96 | 53.28 | 53.43 | 5,948,897 | -0.30(-0.56%) |
Sep 24, 2019 | 54.92 | 54.95 | 53.46 | 53.73 | 7,060,257 | -0.97(-1.78%) |
Sep 23, 2019 | 55.13 | 55.20 | 53.99 | 54.70 | 6,689,028 | -0.57(-1.04%) |
Sep 20, 2019 | 54.83 | 55.77 | 54.83 | 55.27 | 11,746,425 | +0.38(+0.70%) |
Sep 19, 2019 | 54.80 | 55.29 | 54.63 | 54.89 | 5,046,626 | +0.20(+0.37%) |
Sep 18, 2019 | 54.93 | 55.05 | 54.18 | 54.69 | 5,226,794 | -0.37(-0.68%) |
Sep 17, 2019 | 54.84 | 55.12 | 54.33 | 55.07 | 5,804,269 | +0.21(+0.38%) |
Sep 16, 2019 | 55.17 | 55.28 | 54.64 | 54.86 | 5,580,594 | -0.50(-0.90%) |
Sep 13, 2019 | 55.55 | 56.16 | 54.89 | 55.36 | 5,785,432 | +0.13(+0.24%) |
Sep 12, 2019 | 56.17 | 56.21 | 55.14 | 55.22 | 7,805,224 | -0.91(-1.62%) |
Sep 11, 2019 | 55.23 | 56.20 | 55.23 | 56.13 | 10,735,739 | +0.82(+1.49%) |
Sep 10, 2019 | 54.48 | 55.39 | 54.23 | 55.31 | 8,999,154 | +0.62(+1.13%) |
Sep 09, 2019 | 53.30 | 54.89 | 53.29 | 54.69 | 10,553,114 | +1.24(+2.33%) |
Sep 06, 2019 | 53.01 | 53.59 | 52.70 | 53.44 | 8,287,883 | +0.63(+1.19%) |
Sep 05, 2019 | 52.31 | 53.18 | 52.22 | 52.82 | 7,290,605 | +0.65(+1.25%) |
Sep 04, 2019 | 52.24 | 52.50 | 51.44 | 52.17 | 7,158,370 | +0.25(+0.48%) |