Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.46 | 72.63 | 68.95 | 71.22 | 46,304,100 | +0.73(+1.03%) |
Apr 29, 2020 | 71.19 | 72.07 | 67.87 | 70.49 | 92,118,336 | +3.79(+5.68%) |
Apr 28, 2020 | 67.73 | 67.89 | 66.20 | 66.70 | 11,522,030 | -1.04(-1.54%) |
Apr 27, 2020 | 67.74 | 68.17 | 66.33 | 67.74 | 17,258,958 | +0.22(+0.33%) |
Apr 24, 2020 | 65.37 | 67.95 | 64.65 | 67.52 | 28,827,312 | +1.49(+2.26%) |
Apr 23, 2020 | 69.67 | 71.22 | 63.08 | 66.03 | 77,144,112 | -2.91(-4.22%) |
Apr 22, 2020 | 67.47 | 69.15 | 66.82 | 68.94 | 16,489,685 | +2.36(+3.54%) |
Apr 21, 2020 | 68.04 | 69.73 | 66.35 | 66.58 | 23,552,098 | -2.31(-3.36%) |
Apr 20, 2020 | 70.36 | 72.22 | 68.38 | 68.90 | 36,552,164 | -2.31(-3.25%) |
Apr 17, 2020 | 72.21 | 72.74 | 68.68 | 71.21 | 111,281,120 | +6.32(+9.73%) |
Apr 16, 2020 | 63.45 | 65.25 | 63.12 | 64.89 | 23,549,924 | +1.62(+2.56%) |
Apr 15, 2020 | 64.57 | 64.94 | 63.14 | 63.27 | 13,432,722 | -2.65(-4.01%) |
Apr 14, 2020 | 64.05 | 66.00 | 63.88 | 65.92 | 16,956,108 | +2.09(+3.28%) |
Apr 13, 2020 | 64.27 | 64.44 | 62.49 | 63.83 | 19,147,282 | +1.50(+2.41%) |
Apr 09, 2020 | 63.05 | 63.25 | 61.85 | 62.32 | 15,121,987 | -1.25(-1.97%) |
Apr 08, 2020 | 63.36 | 63.70 | 62.38 | 63.58 | 14,394,007 | +0.27(+0.43%) |
Apr 07, 2020 | 65.54 | 65.86 | 61.47 | 63.31 | 23,484,402 | -2.59(-3.94%) |
Apr 06, 2020 | 67.18 | 67.53 | 64.33 | 65.90 | 22,524,276 | -0.41(-0.61%) |
Apr 03, 2020 | 65.63 | 67.38 | 64.74 | 66.31 | 22,907,316 | +1.04(+1.60%) |
Apr 02, 2020 | 60.88 | 65.69 | 60.52 | 65.27 | 24,151,682 | +3.79(+6.16%) |
Apr 01, 2020 | 63.01 | 63.07 | 61.04 | 61.48 | 14,355,628 | -1.91(-3.01%) |
Mar 31, 2020 | 64.39 | 64.72 | 62.56 | 63.38 | 14,290,731 | -0.99(-1.54%) |
Mar 30, 2020 | 63.88 | 64.79 | 62.65 | 64.38 | 18,783,224 | +2.61(+4.23%) |
Mar 27, 2020 | 62.49 | 63.92 | 60.97 | 61.77 | 19,486,616 | -0.86(-1.37%) |
Mar 26, 2020 | 59.26 | 62.66 | 59.14 | 62.62 | 21,655,954 | +3.56(+6.03%) |
Mar 25, 2020 | 62.63 | 63.16 | 58.79 | 59.06 | 28,451,308 | -3.65(-5.81%) |
Mar 24, 2020 | 63.70 | 64.29 | 61.14 | 62.71 | 24,287,030 | +1.14(+1.86%) |
Mar 23, 2020 | 63.84 | 63.84 | 58.38 | 61.56 | 23,425,314 | -0.55(-0.89%) |
Mar 20, 2020 | 67.40 | 69.18 | 61.19 | 62.11 | 41,411,316 | -4.49(-6.73%) |
Mar 19, 2020 | 68.66 | 72.89 | 66.38 | 66.60 | 54,558,628 | -0.74(-1.10%) |
Mar 18, 2020 | 62.41 | 67.83 | 61.87 | 67.34 | 41,191,848 | +4.15(+6.58%) |
Mar 17, 2020 | 59.35 | 64.50 | 58.50 | 63.18 | 33,982,736 | +6.17(+10.83%) |
Mar 16, 2020 | 57.01 | 61.72 | 54.61 | 57.01 | 31,554,992 | -2.98(-4.96%) |
Mar 13, 2020 | 60.98 | 61.04 | 57.23 | 59.98 | 35,520,924 | +1.84(+3.16%) |
Mar 12, 2020 | 59.72 | 61.77 | 57.55 | 58.14 | 31,058,520 | -3.76(-6.08%) |
Mar 11, 2020 | 62.08 | 63.32 | 61.14 | 61.91 | 38,137,276 | +1.14(+1.88%) |
Mar 10, 2020 | 63.43 | 63.47 | 57.78 | 60.77 | 32,808,682 | -0.99(-1.61%) |
Mar 09, 2020 | 65.45 | 65.68 | 61.40 | 61.76 | 39,071,792 | -5.63(-8.35%) |
Mar 06, 2020 | 63.27 | 67.53 | 63.09 | 67.39 | 37,742,864 | +3.44(+5.37%) |
Mar 05, 2020 | 63.00 | 65.10 | 62.61 | 63.95 | 27,018,602 | +0.10(+0.16%) |
Mar 04, 2020 | 62.92 | 63.85 | 60.98 | 63.85 | 28,246,040 | +1.51(+2.43%) |
Mar 03, 2020 | 62.39 | 62.85 | 60.07 | 62.34 | 29,121,692 | -1.00(-1.58%) |
Mar 02, 2020 | 59.07 | 63.34 | 58.87 | 63.34 | 37,003,188 | +5.07(+8.71%) |
Feb 28, 2020 | 58.94 | 59.71 | 55.97 | 58.26 | 40,242,936 | -2.77(-4.54%) |
Feb 27, 2020 | 65.78 | 66.26 | 60.70 | 61.04 | 61,239,836 | -1.71(-2.73%) |
Feb 26, 2020 | 59.91 | 63.40 | 59.41 | 62.75 | 41,665,320 | +3.86(+6.56%) |
Feb 25, 2020 | 61.93 | 62.04 | 57.98 | 58.89 | 46,602,416 | -2.35(-3.84%) |
Feb 24, 2020 | 62.07 | 62.60 | 60.14 | 61.24 | 50,943,748 | +2.69(+4.59%) |
Feb 21, 2020 | 56.43 | 58.62 | 56.12 | 58.55 | 26,859,022 | +2.27(+4.03%) |
Feb 20, 2020 | 56.50 | 56.58 | 55.52 | 56.28 | 10,348,691 | -0.29(-0.52%) |
Feb 19, 2020 | 56.45 | 56.73 | 56.13 | 56.58 | 9,222,218 | +0.29(+0.51%) |
Feb 18, 2020 | 56.75 | 56.95 | 56.04 | 56.29 | 11,791,140 | -0.46(-0.81%) |
Feb 14, 2020 | 56.63 | 56.84 | 56.31 | 56.75 | 10,843,845 | +0.64(+1.14%) |
Feb 13, 2020 | 56.39 | 56.93 | 55.88 | 56.11 | 9,552,111 | -0.13(-0.22%) |
Feb 12, 2020 | 56.70 | 56.97 | 55.71 | 56.24 | 16,548,421 | -0.68(-1.20%) |
Feb 11, 2020 | 57.90 | 57.95 | 56.70 | 56.92 | 15,291,284 | -1.03(-1.78%) |
Feb 10, 2020 | 58.23 | 58.30 | 56.79 | 57.95 | 28,958,496 | +0.10(+0.17%) |
Feb 07, 2020 | 58.78 | 59.80 | 57.45 | 57.85 | 32,523,320 | +0.55(+0.97%) |
Feb 06, 2020 | 56.52 | 58.72 | 55.48 | 57.30 | 34,228,016 | +1.97(+3.55%) |
Feb 05, 2020 | 55.63 | 55.90 | 53.82 | 55.33 | 25,207,342 | -1.29(-2.27%) |
Feb 04, 2020 | 57.12 | 57.13 | 56.18 | 56.62 | 18,866,226 | +0.87(+1.57%) |
Feb 03, 2020 | 56.90 | 57.69 | 55.01 | 55.74 | 42,296,056 | +2.65(+5.00%) |
Jan 31, 2020 | 53.59 | 53.70 | 52.59 | 53.09 | 13,591,174 | -0.70(-1.30%) |
Jan 30, 2020 | 53.68 | 53.84 | 52.95 | 53.79 | 10,441,843 | -0.23(-0.42%) |
Jan 29, 2020 | 54.11 | 54.72 | 53.95 | 54.01 | 8,417,640 | -0.05(-0.09%) |
Jan 28, 2020 | 53.97 | 54.50 | 53.84 | 54.06 | 12,191,539 | +0.45(+0.83%) |
Jan 27, 2020 | 52.92 | 54.00 | 52.75 | 53.62 | 12,406,491 | +0.57(+1.08%) |
Jan 24, 2020 | 53.82 | 53.93 | 52.79 | 53.05 | 22,243,632 | -0.66(-1.24%) |
Jan 23, 2020 | 53.13 | 53.81 | 52.70 | 53.71 | 17,437,826 | +0.43(+0.80%) |
Jan 22, 2020 | 52.75 | 53.35 | 52.59 | 53.28 | 9,411,764 | +0.67(+1.28%) |
Jan 21, 2020 | 52.85 | 52.85 | 52.27 | 52.61 | 14,596,234 | -0.29(-0.56%) |
Jan 17, 2020 | 53.34 | 53.34 | 52.56 | 52.90 | 16,020,653 | -0.18(-0.35%) |
Jan 16, 2020 | 54.00 | 54.08 | 53.02 | 53.09 | 12,657,272 | -0.76(-1.40%) |
Jan 15, 2020 | 53.82 | 54.54 | 53.74 | 53.84 | 8,428,460 | -0.08(-0.16%) |
Jan 14, 2020 | 54.11 | 54.23 | 53.69 | 53.93 | 11,820,869 | -0.09(-0.17%) |
Jan 13, 2020 | 54.64 | 54.82 | 53.83 | 54.02 | 8,177,071 | -0.60(-1.11%) |
Jan 10, 2020 | 55.44 | 55.52 | 54.58 | 54.63 | 6,135,599 | -0.68(-1.23%) |
Jan 09, 2020 | 55.28 | 55.50 | 54.85 | 55.31 | 7,074,010 | +0.03(+0.06%) |
Jan 08, 2020 | 54.69 | 55.64 | 54.44 | 55.27 | 7,865,671 | +0.57(+1.04%) |
Jan 07, 2020 | 54.82 | 54.84 | 53.90 | 54.70 | 9,621,906 | -0.45(-0.81%) |
Jan 06, 2020 | 54.32 | 55.29 | 54.32 | 55.15 | 9,819,703 | +0.49(+0.89%) |
Jan 03, 2020 | 54.29 | 54.91 | 54.24 | 54.66 | 5,582,872 | -0.13(-0.25%) |
Jan 02, 2020 | 55.05 | 55.22 | 54.63 | 54.79 | 5,997,713 | +0.21(+0.38%) |
Dec 31, 2019 | 54.32 | 54.65 | 54.05 | 54.58 | 8,315,439 | +0.04(+0.08%) |
Dec 30, 2019 | 55.21 | 55.52 | 54.44 | 54.54 | 6,981,216 | -0.86(-1.55%) |
Dec 27, 2019 | 55.76 | 55.85 | 55.20 | 55.40 | 5,314,662 | -0.37(-0.66%) |
Dec 26, 2019 | 56.04 | 56.21 | 55.57 | 55.77 | 4,199,756 | -0.28(-0.49%) |
Dec 24, 2019 | 56.12 | 56.23 | 55.68 | 56.05 | 2,340,075 | -0.03(-0.04%) |
Dec 23, 2019 | 56.03 | 56.62 | 55.89 | 56.07 | 8,378,598 | -0.08(-0.15%) |
Dec 20, 2019 | 55.10 | 56.28 | 54.74 | 56.16 | 27,915,430 | +1.31(+2.39%) |
Dec 19, 2019 | 55.37 | 55.37 | 54.74 | 54.84 | 11,303,741 | -0.33(-0.59%) |
Dec 18, 2019 | 55.70 | 55.86 | 54.82 | 55.17 | 12,030,208 | -0.44(-0.79%) |
Dec 17, 2019 | 55.59 | 55.79 | 55.26 | 55.61 | 9,382,305 | +0.07(+0.12%) |
Dec 16, 2019 | 55.65 | 56.10 | 55.52 | 55.54 | 13,865,869 | +0.29(+0.53%) |
Dec 13, 2019 | 55.65 | 56.12 | 54.99 | 55.25 | 9,760,532 | -1.56(-2.75%) |
Dec 12, 2019 | 56.42 | 57.26 | 56.30 | 56.81 | 6,823,714 | +0.40(+0.71%) |
Dec 11, 2019 | 56.05 | 56.58 | 55.85 | 56.41 | 6,716,845 | +0.58(+1.04%) |
Dec 10, 2019 | 55.63 | 55.91 | 55.03 | 55.82 | 5,134,374 | +0.12(+0.22%) |
Dec 09, 2019 | 55.91 | 56.49 | 55.62 | 55.70 | 7,190,109 | -0.12(-0.22%) |
Dec 06, 2019 | 55.28 | 56.21 | 54.99 | 55.82 | 4,975,198 | +0.96(+1.74%) |
Dec 05, 2019 | 55.67 | 55.72 | 54.43 | 54.87 | 7,026,807 | -0.68(-1.23%) |
Dec 04, 2019 | 55.18 | 55.94 | 54.98 | 55.55 | 6,120,370 | +0.57(+1.03%) |
Dec 03, 2019 | 54.75 | 55.09 | 54.23 | 54.98 | 6,469,504 | -0.04(-0.08%) |
Dec 02, 2019 | 55.97 | 56.19 | 54.87 | 55.03 | 9,182,923 | -0.93(-1.67%) |
Nov 29, 2019 | 55.79 | 56.06 | 55.60 | 55.96 | 3,194,874 | +0.10(+0.18%) |
Nov 27, 2019 | 55.99 | 56.16 | 55.51 | 55.86 | 5,985,162 | +0.43(+0.78%) |
Nov 26, 2019 | 55.73 | 56.30 | 55.42 | 55.42 | 8,319,445 | -0.52(-0.92%) |
Nov 25, 2019 | 54.55 | 55.99 | 54.50 | 55.94 | 9,003,658 | +1.63(+3.00%) |
Nov 22, 2019 | 54.75 | 54.88 | 54.25 | 54.31 | 5,514,487 | -0.39(-0.71%) |
Nov 21, 2019 | 54.18 | 54.76 | 53.69 | 54.70 | 6,478,075 | +0.71(+1.31%) |
Nov 20, 2019 | 53.91 | 54.34 | 53.66 | 53.99 | 9,173,082 | -0.10(-0.18%) |
Nov 19, 2019 | 53.87 | 54.14 | 53.68 | 54.09 | 7,372,116 | +0.59(+1.10%) |
Nov 18, 2019 | 53.99 | 54.23 | 53.03 | 53.50 | 7,406,362 | -0.65(-1.20%) |
Nov 15, 2019 | 53.39 | 54.28 | 53.26 | 54.15 | 8,301,530 | +1.05(+1.97%) |
Nov 14, 2019 | 52.62 | 53.26 | 51.91 | 53.10 | 9,070,134 | +0.40(+0.76%) |
Nov 13, 2019 | 53.39 | 53.39 | 52.51 | 52.70 | 5,498,282 | -0.82(-1.54%) |
Nov 12, 2019 | 53.73 | 53.98 | 53.39 | 53.53 | 5,098,784 | -0.27(-0.50%) |
Nov 11, 2019 | 54.11 | 54.22 | 53.54 | 53.79 | 4,441,671 | -0.62(-1.13%) |
Nov 08, 2019 | 52.87 | 54.53 | 52.86 | 54.41 | 5,951,757 | +1.18(+2.22%) |
Nov 07, 2019 | 54.11 | 54.23 | 52.80 | 53.23 | 9,307,769 | -1.21(-2.22%) |
Nov 06, 2019 | 54.62 | 55.07 | 54.15 | 54.43 | 7,221,368 | +0.02(+0.03%) |
Nov 05, 2019 | 54.43 | 55.15 | 54.25 | 54.42 | 7,929,576 | +0.15(+0.28%) |
Nov 04, 2019 | 54.23 | 54.50 | 53.29 | 54.27 | 8,339,618 | +0.46(+0.85%) |
Nov 01, 2019 | 53.24 | 54.09 | 53.06 | 53.81 | 5,956,203 | +0.79(+1.49%) |
Oct 31, 2019 | 52.35 | 53.11 | 52.21 | 53.02 | 7,736,121 | +0.47(+0.89%) |
Oct 30, 2019 | 52.80 | 52.93 | 52.15 | 52.55 | 7,557,231 | -0.25(-0.47%) |
Oct 29, 2019 | 53.26 | 53.26 | 52.64 | 52.80 | 6,649,935 | -0.23(-0.44%) |
Oct 28, 2019 | 52.95 | 53.21 | 52.25 | 53.04 | 9,438,554 | +0.34(+0.65%) |
Oct 25, 2019 | 52.43 | 53.49 | 52.03 | 52.70 | 14,437,136 | -2.23(-4.06%) |
Oct 24, 2019 | 55.55 | 55.55 | 54.62 | 54.93 | 6,729,748 | -0.48(-0.87%) |
Oct 23, 2019 | 54.69 | 55.47 | 54.53 | 55.41 | 7,322,812 | +0.60(+1.09%) |
Oct 22, 2019 | 54.68 | 55.42 | 54.65 | 54.81 | 7,311,052 | +0.54(+1.00%) |
Oct 21, 2019 | 54.04 | 54.40 | 53.93 | 54.27 | 4,683,721 | +0.25(+0.46%) |
Oct 18, 2019 | 54.43 | 54.47 | 53.43 | 54.02 | 10,581,009 | -0.27(-0.49%) |
Oct 17, 2019 | 54.34 | 54.66 | 53.91 | 54.28 | 5,634,765 | -0.06(-0.11%) |
Oct 16, 2019 | 54.14 | 54.83 | 54.09 | 54.34 | 5,841,728 | +0.00(+0.00%) |
Oct 15, 2019 | 53.95 | 54.71 | 53.77 | 54.34 | 6,885,780 | +0.66(+1.22%) |
Oct 14, 2019 | 53.12 | 54.11 | 53.12 | 53.69 | 5,477,951 | +0.43(+0.81%) |
Oct 11, 2019 | 53.22 | 53.67 | 52.99 | 53.25 | 6,789,889 | +0.61(+1.15%) |
Oct 10, 2019 | 51.70 | 52.76 | 51.60 | 52.65 | 7,025,906 | +1.07(+2.07%) |
Oct 09, 2019 | 51.84 | 51.95 | 51.40 | 51.58 | 4,391,102 | +0.24(+0.47%) |
Oct 08, 2019 | 51.87 | 52.00 | 51.07 | 51.34 | 5,575,546 | -0.87(-1.66%) |
Oct 07, 2019 | 52.05 | 52.91 | 51.83 | 52.20 | 7,269,391 | +0.14(+0.27%) |
Oct 04, 2019 | 51.97 | 52.20 | 51.53 | 52.06 | 6,243,271 | +0.27(+0.53%) |
Oct 03, 2019 | 51.38 | 51.88 | 50.67 | 51.79 | 7,863,762 | +0.51(+0.99%) |
Oct 02, 2019 | 52.38 | 52.38 | 51.20 | 51.28 | 7,997,880 | -1.33(-2.53%) |
Oct 01, 2019 | 52.93 | 53.54 | 52.40 | 52.61 | 5,893,670 | -0.13(-0.25%) |
Sep 30, 2019 | 52.35 | 53.10 | 52.31 | 52.75 | 10,407,229 | +0.40(+0.76%) |
Sep 27, 2019 | 52.90 | 53.19 | 52.07 | 52.35 | 8,905,586 | -0.33(-0.63%) |
Sep 26, 2019 | 53.61 | 53.61 | 52.50 | 52.68 | 7,820,259 | -0.75(-1.40%) |
Sep 25, 2019 | 53.68 | 53.96 | 53.28 | 53.43 | 5,948,794 | -0.30(-0.56%) |
Sep 24, 2019 | 54.92 | 54.95 | 53.46 | 53.73 | 7,060,135 | -0.97(-1.78%) |
Sep 23, 2019 | 55.13 | 55.20 | 53.99 | 54.70 | 6,688,913 | -0.57(-1.04%) |
Sep 20, 2019 | 54.83 | 55.77 | 54.83 | 55.28 | 11,746,222 | +0.38(+0.70%) |
Sep 19, 2019 | 54.80 | 55.29 | 54.63 | 54.89 | 5,046,539 | +0.20(+0.37%) |
Sep 18, 2019 | 54.93 | 55.05 | 54.19 | 54.69 | 5,226,704 | -0.37(-0.68%) |
Sep 17, 2019 | 54.84 | 55.13 | 54.33 | 55.07 | 5,804,169 | +0.21(+0.38%) |
Sep 16, 2019 | 55.17 | 55.28 | 54.64 | 54.86 | 5,580,498 | -0.50(-0.90%) |
Sep 13, 2019 | 55.55 | 56.17 | 54.89 | 55.36 | 5,785,332 | +0.13(+0.24%) |
Sep 12, 2019 | 56.17 | 56.21 | 55.14 | 55.23 | 7,805,090 | -0.91(-1.62%) |
Sep 11, 2019 | 55.23 | 56.20 | 55.23 | 56.13 | 10,735,556 | +0.82(+1.49%) |
Sep 10, 2019 | 54.48 | 55.39 | 54.23 | 55.31 | 8,999,000 | +0.62(+1.13%) |
Sep 09, 2019 | 53.30 | 54.89 | 53.29 | 54.69 | 10,552,934 | +1.25(+2.33%) |
Sep 06, 2019 | 53.02 | 53.59 | 52.70 | 53.44 | 8,287,741 | +0.63(+1.19%) |
Sep 05, 2019 | 52.31 | 53.18 | 52.22 | 52.82 | 7,290,481 | +0.65(+1.25%) |
Sep 04, 2019 | 52.24 | 52.50 | 51.44 | 52.17 | 7,158,248 | +0.25(+0.48%) |
Sep 03, 2019 | 52.07 | 52.22 | 51.34 | 51.92 | 5,954,482 | -0.47(-0.90%) |
Aug 30, 2019 | 52.76 | 52.78 | 51.82 | 52.39 | 6,429,539 | -0.17(-0.33%) |
Aug 29, 2019 | 52.99 | 53.11 | 52.17 | 52.56 | 5,771,408 | +0.09(+0.17%) |
Aug 28, 2019 | 51.98 | 52.93 | 51.72 | 52.47 | 6,599,534 | +0.27(+0.52%) |
Aug 27, 2019 | 52.36 | 52.68 | 51.89 | 52.20 | 6,339,516 | +0.26(+0.49%) |
Aug 26, 2019 | 52.19 | 52.22 | 51.39 | 51.94 | 4,915,943 | +0.40(+0.78%) |
Aug 23, 2019 | 52.83 | 53.32 | 51.28 | 51.54 | 9,082,519 | -1.41(-2.66%) |
Aug 22, 2019 | 53.02 | 53.35 | 52.39 | 52.95 | 6,167,303 | +0.07(+0.14%) |
Aug 21, 2019 | 52.80 | 52.98 | 52.50 | 52.88 | 5,450,110 | +0.57(+1.09%) |
Aug 20, 2019 | 52.80 | 53.02 | 52.26 | 52.31 | 6,411,536 | -0.55(-1.05%) |
Aug 19, 2019 | 52.51 | 53.11 | 52.51 | 52.86 | 7,474,968 | +0.80(+1.54%) |
Aug 16, 2019 | 52.28 | 52.36 | 51.81 | 52.06 | 9,209,383 | +0.22(+0.43%) |
Aug 15, 2019 | 52.17 | 52.61 | 51.81 | 51.84 | 5,771,846 | -0.21(-0.40%) |
Aug 14, 2019 | 52.51 | 52.60 | 51.88 | 52.04 | 7,740,445 | -0.97(-1.84%) |
Aug 13, 2019 | 52.54 | 53.58 | 52.54 | 53.02 | 5,848,510 | +0.26(+0.50%) |
Aug 12, 2019 | 53.54 | 53.98 | 52.35 | 52.75 | 6,917,404 | -1.04(-1.93%) |
Aug 09, 2019 | 53.35 | 54.19 | 53.07 | 53.79 | 6,346,823 | +0.35(+0.65%) |
Aug 08, 2019 | 52.54 | 53.51 | 52.45 | 53.44 | 6,293,283 | +0.77(+1.47%) |
Aug 07, 2019 | 52.22 | 52.93 | 51.56 | 52.67 | 6,610,508 | -0.08(-0.16%) |
Aug 06, 2019 | 52.32 | 52.89 | 51.65 | 52.75 | 8,552,434 | +0.51(+0.98%) |
Aug 05, 2019 | 53.02 | 53.28 | 51.84 | 52.24 | 8,767,554 | -1.31(-2.45%) |
Aug 02, 2019 | 53.75 | 53.97 | 52.97 | 53.55 | 8,190,349 | -0.43(-0.79%) |
Aug 01, 2019 | 54.14 | 55.06 | 53.66 | 53.98 | 10,018,305 | -0.04(-0.08%) |
Jul 31, 2019 | 54.13 | 55.01 | 52.90 | 54.02 | 12,572,264 | -1.29(-2.34%) |
Jul 30, 2019 | 55.90 | 55.93 | 54.96 | 55.32 | 8,116,636 | -0.64(-1.15%) |
Jul 29, 2019 | 56.14 | 56.40 | 55.49 | 55.96 | 6,756,040 | +0.78(+1.42%) |
Jul 26, 2019 | 54.71 | 55.27 | 54.35 | 55.18 | 5,810,139 | +0.49(+0.90%) |
Jul 25, 2019 | 54.89 | 55.30 | 54.58 | 54.68 | 4,925,665 | -0.26(-0.48%) |
Jul 24, 2019 | 54.81 | 55.09 | 54.28 | 54.95 | 5,569,477 | +0.20(+0.36%) |
Jul 23, 2019 | 53.65 | 54.78 | 53.33 | 54.75 | 9,526,048 | +1.23(+2.30%) |
Jul 22, 2019 | 53.84 | 54.27 | 53.39 | 53.52 | 7,644,142 | -0.11(-0.20%) |
Jul 19, 2019 | 55.67 | 55.68 | 53.52 | 53.63 | 10,765,586 | -1.79(-3.23%) |
Jul 18, 2019 | 54.94 | 55.74 | 54.66 | 55.42 | 4,854,406 | +0.24(+0.43%) |
Jul 17, 2019 | 55.35 | 55.59 | 55.09 | 55.18 | 5,892,575 | -0.02(-0.03%) |
Jul 16, 2019 | 56.12 | 56.23 | 54.83 | 55.19 | 6,759,393 | -0.93(-1.66%) |
Jul 15, 2019 | 55.23 | 56.27 | 55.11 | 56.12 | 9,089,551 | +1.49(+2.73%) |
Jul 12, 2019 | 54.56 | 54.97 | 54.32 | 54.63 | 5,749,618 | +0.06(+0.11%) |
Jul 11, 2019 | 55.25 | 55.56 | 54.04 | 54.57 | 7,074,074 | -1.05(-1.88%) |
Jul 10, 2019 | 56.07 | 56.50 | 55.16 | 55.62 | 4,939,103 | -0.24(-0.43%) |
Jul 09, 2019 | 55.39 | 56.21 | 55.04 | 55.86 | 6,308,482 | +0.22(+0.40%) |
Jul 08, 2019 | 56.29 | 56.45 | 54.71 | 55.64 | 8,722,681 | -0.87(-1.53%) |
Jul 05, 2019 | 56.53 | 57.18 | 56.35 | 56.50 | 4,994,864 | -0.39(-0.68%) |
Jul 03, 2019 | 56.95 | 56.95 | 56.33 | 56.89 | 3,524,409 | +0.13(+0.23%) |
Jul 02, 2019 | 56.59 | 56.84 | 56.03 | 56.76 | 7,289,407 | +0.78(+1.39%) |
Jul 01, 2019 | 56.07 | 56.78 | 55.47 | 55.98 | 7,301,145 | +0.28(+0.50%) |
Jun 28, 2019 | 55.37 | 56.08 | 55.13 | 55.70 | 23,944,856 | +0.40(+0.72%) |
Jun 27, 2019 | 54.95 | 55.56 | 54.63 | 55.31 | 7,273,469 | +0.33(+0.60%) |
Jun 26, 2019 | 56.48 | 56.51 | 54.90 | 54.98 | 11,496,607 | -1.48(-2.63%) |
Jun 25, 2019 | 56.68 | 57.70 | 56.17 | 56.46 | 7,632,721 | -0.30(-0.52%) |
Jun 24, 2019 | 57.00 | 57.29 | 56.64 | 56.76 | 4,868,018 | -0.45(-0.78%) |
Jun 21, 2019 | 56.50 | 57.28 | 56.29 | 57.20 | 10,574,198 | +0.67(+1.18%) |
Jun 20, 2019 | 56.72 | 57.15 | 55.83 | 56.54 | 6,025,829 | +0.26(+0.45%) |
Jun 19, 2019 | 56.09 | 56.40 | 55.77 | 56.28 | 5,631,369 | +0.05(+0.09%) |
Jun 18, 2019 | 55.78 | 56.81 | 55.56 | 56.23 | 8,957,694 | +0.91(+1.64%) |
Jun 17, 2019 | 54.80 | 55.61 | 54.48 | 55.32 | 6,412,698 | +0.61(+1.12%) |
Jun 14, 2019 | 55.17 | 55.23 | 54.58 | 54.71 | 6,469,078 | -0.52(-0.94%) |
Jun 13, 2019 | 54.67 | 55.45 | 54.66 | 55.23 | 5,400,632 | +0.69(+1.27%) |
Jun 12, 2019 | 54.21 | 55.10 | 54.08 | 54.54 | 7,844,624 | +0.56(+1.03%) |
Jun 11, 2019 | 54.01 | 54.58 | 53.86 | 53.99 | 6,299,053 | -0.02(-0.03%) |
Jun 10, 2019 | 53.41 | 54.12 | 53.32 | 54.00 | 7,276,213 | +0.63(+1.18%) |
Jun 07, 2019 | 52.38 | 53.60 | 51.84 | 53.37 | 7,658,725 | +1.32(+2.54%) |
Jun 06, 2019 | 52.64 | 52.92 | 51.92 | 52.05 | 6,100,611 | -0.58(-1.10%) |
Jun 05, 2019 | 52.92 | 52.96 | 51.94 | 52.63 | 6,399,566 | +0.10(+0.19%) |
Jun 04, 2019 | 52.25 | 52.86 | 51.99 | 52.53 | 6,915,369 | +0.37(+0.70%) |
Jun 03, 2019 | 51.05 | 52.63 | 50.78 | 52.16 | 11,204,294 | +1.32(+2.60%) |
May 31, 2019 | 51.27 | 51.50 | 50.78 | 50.84 | 5,965,017 | -0.89(-1.72%) |
May 30, 2019 | 51.83 | 51.98 | 51.30 | 51.73 | 5,279,445 | -0.02(-0.05%) |
May 29, 2019 | 51.95 | 52.05 | 51.32 | 51.76 | 8,808,095 | -0.49(-0.94%) |
May 28, 2019 | 53.34 | 53.73 | 52.23 | 52.25 | 12,025,514 | -2.38(-4.37%) |
May 24, 2019 | 54.97 | 55.11 | 54.27 | 54.63 | 5,139,896 | -0.23(-0.42%) |
May 23, 2019 | 54.52 | 55.10 | 54.21 | 54.86 | 8,212,423 | +0.55(+1.01%) |
May 22, 2019 | 54.12 | 54.55 | 53.68 | 54.31 | 7,058,351 | -0.02(-0.03%) |
May 21, 2019 | 54.08 | 54.49 | 53.75 | 54.33 | 6,267,136 | +0.54(+1.00%) |
May 20, 2019 | 53.90 | 54.09 | 53.55 | 53.79 | 5,477,813 | -0.41(-0.75%) |
May 17, 2019 | 53.72 | 54.90 | 53.58 | 54.20 | 8,155,585 | +0.47(+0.88%) |
May 16, 2019 | 53.57 | 54.48 | 53.49 | 53.72 | 9,224,474 | +0.39(+0.74%) |
May 15, 2019 | 52.82 | 53.72 | 52.59 | 53.33 | 6,589,074 | +0.18(+0.34%) |
May 14, 2019 | 52.47 | 53.59 | 52.35 | 53.15 | 7,590,540 | +0.74(+1.42%) |
May 13, 2019 | 52.61 | 52.70 | 51.58 | 52.41 | 9,974,136 | -1.14(-2.14%) |
May 10, 2019 | 53.94 | 54.13 | 52.37 | 53.55 | 7,289,202 | -0.46(-0.85%) |
May 09, 2019 | 53.55 | 54.30 | 52.89 | 54.01 | 7,489,232 | +0.05(+0.09%) |
May 08, 2019 | 54.05 | 54.26 | 53.26 | 53.96 | 7,970,272 | -0.27(-0.50%) |
May 07, 2019 | 54.76 | 55.13 | 53.85 | 54.23 | 8,915,116 | -1.05(-1.91%) |
May 06, 2019 | 54.17 | 55.37 | 53.94 | 55.28 | 7,719,415 | +0.46(+0.83%) |
May 03, 2019 | 53.88 | 55.33 | 53.82 | 54.83 | 10,802,120 | +1.49(+2.80%) |
May 02, 2019 | 52.85 | 53.41 | 52.43 | 53.33 | 7,022,357 | +0.35(+0.66%) |