Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.18 | 43.35 | 42.14 | 42.82 | 51,909,688 | -0.23(-0.54%) |
Jul 30, 2020 | 42.91 | 43.51 | 42.69 | 43.05 | 44,243,764 | -0.07(-0.17%) |
Jul 29, 2020 | 44.40 | 44.41 | 42.97 | 43.13 | 67,382,840 | -1.05(-2.38%) |
Jul 28, 2020 | 44.39 | 45.06 | 44.09 | 44.17 | 69,440,176 | -0.30(-0.67%) |
Jul 27, 2020 | 45.78 | 45.88 | 44.38 | 44.47 | 119,772,248 | -0.92(-2.02%) |
Jul 24, 2020 | 46.79 | 46.81 | 44.41 | 45.39 | 203,169,728 | -8.80(-16.24%) |
Jul 23, 2020 | 54.96 | 55.39 | 53.81 | 54.19 | 47,591,060 | -0.58(-1.06%) |
Jul 22, 2020 | 55.00 | 55.41 | 54.38 | 54.77 | 21,129,564 | -0.06(-0.11%) |
Jul 21, 2020 | 55.18 | 55.56 | 54.22 | 54.83 | 22,094,086 | -0.03(-0.05%) |
Jul 20, 2020 | 53.90 | 55.07 | 53.24 | 54.86 | 18,801,102 | +1.03(+1.92%) |
Jul 17, 2020 | 53.31 | 54.24 | 53.18 | 53.83 | 18,194,440 | +0.77(+1.45%) |
Jul 16, 2020 | 52.52 | 53.25 | 52.39 | 53.06 | 13,843,177 | +0.10(+0.19%) |
Jul 15, 2020 | 52.96 | 53.24 | 52.41 | 52.96 | 22,275,480 | +0.04(+0.08%) |
Jul 14, 2020 | 51.92 | 53.16 | 51.45 | 52.91 | 26,957,644 | +0.36(+0.68%) |
Jul 13, 2020 | 53.68 | 54.38 | 52.38 | 52.55 | 21,258,122 | -0.85(-1.60%) |
Jul 10, 2020 | 51.99 | 53.55 | 51.88 | 53.41 | 19,776,706 | +1.00(+1.90%) |
Jul 09, 2020 | 52.21 | 52.70 | 51.76 | 52.41 | 23,053,322 | -0.20(-0.38%) |
Jul 08, 2020 | 52.44 | 52.65 | 51.97 | 52.61 | 14,799,254 | +0.08(+0.15%) |
Jul 07, 2020 | 52.99 | 53.44 | 52.16 | 52.53 | 17,820,126 | -0.89(-1.66%) |
Jul 06, 2020 | 52.68 | 53.49 | 52.57 | 53.42 | 22,885,450 | +0.37(+0.69%) |
Jul 02, 2020 | 53.10 | 53.66 | 52.90 | 53.05 | 17,364,796 | +0.29(+0.54%) |
Jul 01, 2020 | 53.75 | 53.85 | 52.72 | 52.76 | 16,434,162 | -0.92(-1.70%) |
Jun 30, 2020 | 52.67 | 53.81 | 52.52 | 53.68 | 35,156,872 | +1.40(+2.68%) |
Jun 29, 2020 | 51.56 | 52.35 | 50.92 | 52.28 | 24,686,774 | +0.69(+1.34%) |
Jun 26, 2020 | 52.47 | 52.69 | 51.20 | 51.59 | 42,889,492 | -0.91(-1.73%) |
Jun 25, 2020 | 52.91 | 53.01 | 51.57 | 52.49 | 24,409,982 | -0.52(-0.98%) |
Jun 24, 2020 | 53.50 | 53.66 | 52.63 | 53.01 | 30,947,402 | -0.74(-1.39%) |
Jun 23, 2020 | 54.00 | 54.25 | 53.70 | 53.76 | 25,417,088 | -0.15(-0.28%) |
Jun 22, 2020 | 53.59 | 54.31 | 52.78 | 53.91 | 25,459,134 | +0.42(+0.79%) |
Jun 19, 2020 | 54.41 | 54.63 | 53.02 | 53.49 | 67,241,560 | -0.41(-0.77%) |
Jun 18, 2020 | 54.14 | 54.29 | 53.22 | 53.90 | 27,747,700 | -0.37(-0.68%) |
Jun 17, 2020 | 54.49 | 54.98 | 53.88 | 54.27 | 22,795,192 | +0.08(+0.15%) |
Jun 16, 2020 | 55.16 | 55.31 | 53.37 | 54.19 | 25,879,216 | +0.27(+0.50%) |
Jun 15, 2020 | 53.23 | 54.15 | 52.55 | 53.92 | 33,029,304 | +0.69(+1.30%) |
Jun 12, 2020 | 53.93 | 54.69 | 52.14 | 53.23 | 33,907,748 | -0.33(-0.62%) |
Jun 11, 2020 | 56.43 | 56.79 | 53.40 | 53.56 | 30,082,670 | -3.74(-6.53%) |
Jun 10, 2020 | 56.33 | 57.68 | 56.30 | 57.30 | 23,811,602 | +0.74(+1.32%) |
Jun 09, 2020 | 56.51 | 57.16 | 56.43 | 56.56 | 26,295,610 | -0.57(-0.99%) |
Jun 08, 2020 | 57.39 | 57.55 | 56.47 | 57.12 | 24,014,058 | -0.60(-1.04%) |
Jun 05, 2020 | 56.84 | 58.41 | 56.66 | 57.72 | 29,887,490 | +1.23(+2.18%) |
Jun 04, 2020 | 55.39 | 56.94 | 55.03 | 56.49 | 24,530,632 | +0.93(+1.68%) |
Jun 03, 2020 | 56.03 | 56.11 | 55.20 | 55.56 | 18,649,842 | -0.17(-0.31%) |
Jun 02, 2020 | 55.35 | 55.77 | 54.57 | 55.73 | 23,068,136 | +0.23(+0.42%) |
Jun 01, 2020 | 56.06 | 56.21 | 55.32 | 55.50 | 15,965,521 | -0.96(-1.70%) |
May 29, 2020 | 55.53 | 57.11 | 55.28 | 56.46 | 37,224,988 | +1.10(+1.99%) |
May 28, 2020 | 56.52 | 56.92 | 55.16 | 55.35 | 19,235,140 | -1.67(-2.93%) |
May 27, 2020 | 55.91 | 57.05 | 54.79 | 57.02 | 22,162,378 | +1.09(+1.96%) |
May 26, 2020 | 57.13 | 57.54 | 55.73 | 55.93 | 23,331,990 | +0.08(+0.14%) |
May 22, 2020 | 55.60 | 55.91 | 55.10 | 55.85 | 15,720,109 | +0.25(+0.44%) |
May 21, 2020 | 56.61 | 57.24 | 55.46 | 55.60 | 23,391,018 | -1.00(-1.77%) |
May 20, 2020 | 54.87 | 56.96 | 54.74 | 56.61 | 34,088,464 | +2.52(+4.66%) |
May 19, 2020 | 53.94 | 55.42 | 53.69 | 54.09 | 24,370,640 | +0.33(+0.62%) |
May 18, 2020 | 53.59 | 54.08 | 53.25 | 53.76 | 22,784,172 | +1.47(+2.81%) |
May 15, 2020 | 51.50 | 52.37 | 51.10 | 52.28 | 23,823,940 | -0.72(-1.35%) |
May 14, 2020 | 51.42 | 53.07 | 50.33 | 53.00 | 24,038,056 | +1.20(+2.32%) |
May 13, 2020 | 52.44 | 53.14 | 51.05 | 51.80 | 23,472,300 | -0.58(-1.11%) |
May 12, 2020 | 54.03 | 54.40 | 52.27 | 52.38 | 18,658,042 | -1.56(-2.89%) |
May 11, 2020 | 53.59 | 54.58 | 53.57 | 53.94 | 20,812,260 | +0.41(+0.77%) |
May 08, 2020 | 53.53 | 53.63 | 52.98 | 53.53 | 22,729,116 | +0.45(+0.84%) |
May 07, 2020 | 53.77 | 53.92 | 52.86 | 53.08 | 16,414,742 | -0.01(-0.02%) |
May 06, 2020 | 52.97 | 53.78 | 52.88 | 53.09 | 19,893,704 | +0.68(+1.30%) |
May 05, 2020 | 52.45 | 52.90 | 52.05 | 52.41 | 19,336,196 | +0.68(+1.31%) |
May 04, 2020 | 50.96 | 51.80 | 50.23 | 51.73 | 21,248,094 | +0.46(+0.90%) |
May 01, 2020 | 52.48 | 52.92 | 51.13 | 51.27 | 23,758,536 | -2.24(-4.18%) |
Apr 30, 2020 | 54.75 | 54.90 | 53.30 | 53.51 | 29,450,344 | -1.62(-2.94%) |
Apr 29, 2020 | 53.03 | 55.34 | 52.92 | 55.13 | 34,121,900 | +2.72(+5.19%) |
Apr 28, 2020 | 53.52 | 53.72 | 51.97 | 52.41 | 32,244,934 | -0.64(-1.21%) |
Apr 27, 2020 | 53.28 | 53.37 | 52.08 | 53.05 | 29,030,562 | +0.19(+0.35%) |
Apr 24, 2020 | 50.14 | 52.99 | 50.05 | 52.87 | 56,295,204 | +0.20(+0.37%) |
Apr 23, 2020 | 53.23 | 53.61 | 52.46 | 52.67 | 39,128,180 | -0.95(-1.76%) |
Apr 22, 2020 | 51.98 | 53.97 | 51.57 | 53.61 | 26,261,250 | +3.34(+6.64%) |
Apr 21, 2020 | 51.84 | 52.28 | 49.89 | 50.28 | 28,297,404 | -2.52(-4.77%) |
Apr 20, 2020 | 52.88 | 53.56 | 52.54 | 52.79 | 29,605,774 | -1.05(-1.95%) |
Apr 17, 2020 | 55.33 | 55.43 | 53.37 | 53.85 | 30,698,180 | -0.38(-0.71%) |
Apr 16, 2020 | 53.18 | 54.38 | 52.46 | 54.23 | 27,357,036 | +1.71(+3.26%) |
Apr 15, 2020 | 53.09 | 53.37 | 52.08 | 52.52 | 25,597,042 | -1.60(-2.95%) |
Apr 14, 2020 | 53.56 | 54.33 | 53.09 | 54.11 | 28,774,522 | +1.75(+3.34%) |
Apr 13, 2020 | 50.47 | 52.43 | 50.47 | 52.37 | 26,054,192 | +1.39(+2.73%) |
Apr 09, 2020 | 52.95 | 53.28 | 50.01 | 50.97 | 45,416,168 | -1.64(-3.12%) |
Apr 08, 2020 | 52.62 | 53.09 | 51.66 | 52.62 | 29,942,110 | +0.52(+0.99%) |
Apr 07, 2020 | 53.63 | 54.85 | 51.93 | 52.10 | 46,412,976 | -0.03(-0.05%) |
Apr 06, 2020 | 50.52 | 52.43 | 50.06 | 52.12 | 36,227,568 | +3.84(+7.94%) |
Apr 03, 2020 | 48.04 | 49.18 | 47.04 | 48.29 | 26,797,684 | -0.20(-0.40%) |
Apr 02, 2020 | 45.76 | 48.67 | 45.69 | 48.49 | 31,167,388 | +2.20(+4.76%) |
Apr 01, 2020 | 46.83 | 48.79 | 45.88 | 46.28 | 33,163,246 | -2.00(-4.14%) |
Mar 31, 2020 | 49.12 | 49.77 | 47.48 | 48.28 | 53,894,800 | -1.22(-2.47%) |
Mar 30, 2020 | 47.27 | 50.05 | 47.13 | 49.50 | 35,451,756 | +2.78(+5.96%) |
Mar 27, 2020 | 47.66 | 48.74 | 46.45 | 46.72 | 35,459,796 | -2.83(-5.71%) |
Mar 26, 2020 | 46.16 | 49.91 | 46.09 | 49.55 | 46,481,116 | +3.82(+8.35%) |
Mar 25, 2020 | 46.82 | 47.98 | 44.52 | 45.73 | 46,069,552 | -1.02(-2.18%) |
Mar 24, 2020 | 47.41 | 48.74 | 45.81 | 46.75 | 56,053,260 | +2.52(+5.69%) |
Mar 23, 2020 | 41.05 | 45.04 | 40.96 | 44.23 | 52,339,256 | +3.35(+8.18%) |
Mar 20, 2020 | 41.49 | 44.09 | 40.56 | 40.88 | 58,675,564 | +0.08(+0.20%) |
Mar 19, 2020 | 42.68 | 43.92 | 40.29 | 40.80 | 49,917,632 | -1.93(-4.51%) |
Mar 18, 2020 | 41.67 | 44.65 | 40.32 | 42.73 | 55,253,280 | -1.94(-4.35%) |
Mar 17, 2020 | 40.82 | 46.06 | 40.32 | 44.68 | 58,379,388 | +4.95(+12.46%) |
Mar 16, 2020 | 42.38 | 46.61 | 38.92 | 39.72 | 60,368,324 | -8.83(-18.19%) |
Mar 13, 2020 | 43.05 | 49.07 | 42.59 | 48.56 | 54,708,484 | +7.93(+19.52%) |
Mar 12, 2020 | 42.81 | 44.68 | 40.47 | 40.63 | 56,787,236 | -5.46(-11.85%) |
Mar 11, 2020 | 46.74 | 47.76 | 45.51 | 46.09 | 43,236,468 | -2.07(-4.30%) |
Mar 10, 2020 | 47.07 | 48.17 | 44.99 | 48.16 | 40,977,560 | +2.79(+6.16%) |
Mar 09, 2020 | 46.32 | 47.02 | 44.60 | 45.36 | 62,962,864 | -4.39(-8.82%) |
Mar 06, 2020 | 49.23 | 49.97 | 48.65 | 49.75 | 40,645,024 | -1.06(-2.09%) |
Mar 05, 2020 | 50.90 | 52.33 | 50.50 | 50.81 | 32,611,566 | -1.53(-2.93%) |
Mar 04, 2020 | 50.86 | 52.37 | 50.10 | 52.35 | 32,744,802 | +2.42(+4.84%) |
Mar 03, 2020 | 51.77 | 52.65 | 49.42 | 49.93 | 55,739,060 | -1.97(-3.80%) |
Mar 02, 2020 | 49.77 | 51.94 | 48.64 | 51.90 | 48,322,840 | +2.37(+4.79%) |
Feb 28, 2020 | 47.97 | 50.30 | 47.82 | 49.53 | 68,073,696 | -0.28(-0.56%) |
Feb 27, 2020 | 51.68 | 52.20 | 49.78 | 49.81 | 47,314,228 | -3.41(-6.40%) |
Feb 26, 2020 | 53.62 | 54.26 | 52.87 | 53.21 | 29,358,120 | -0.07(-0.13%) |
Feb 25, 2020 | 55.30 | 55.56 | 53.04 | 53.28 | 38,621,832 | -1.81(-3.29%) |
Feb 24, 2020 | 54.96 | 56.00 | 54.70 | 55.10 | 30,101,734 | -2.30(-4.01%) |
Feb 21, 2020 | 58.15 | 58.21 | 57.13 | 57.40 | 23,294,010 | -0.99(-1.70%) |
Feb 20, 2020 | 59.81 | 60.03 | 57.59 | 58.39 | 29,632,906 | -1.48(-2.47%) |
Feb 19, 2020 | 59.23 | 59.95 | 59.04 | 59.87 | 15,180,276 | +0.87(+1.47%) |
Feb 18, 2020 | 59.47 | 59.49 | 58.77 | 59.00 | 14,301,761 | -1.01(-1.68%) |
Feb 14, 2020 | 60.23 | 60.54 | 59.61 | 60.01 | 15,026,926 | -0.15(-0.25%) |
Feb 13, 2020 | 59.76 | 60.35 | 59.54 | 60.16 | 13,003,721 | -0.02(-0.03%) |
Feb 12, 2020 | 60.31 | 60.74 | 60.05 | 60.18 | 17,431,550 | +0.04(+0.07%) |
Feb 11, 2020 | 59.62 | 60.40 | 59.39 | 60.14 | 20,142,398 | +0.91(+1.54%) |
Feb 10, 2020 | 58.49 | 59.23 | 58.38 | 59.23 | 24,987,204 | +0.33(+0.56%) |
Feb 07, 2020 | 59.65 | 60.04 | 58.89 | 58.90 | 20,328,172 | -0.95(-1.59%) |
Feb 06, 2020 | 60.04 | 60.13 | 59.56 | 59.85 | 19,475,662 | +0.07(+0.12%) |
Feb 05, 2020 | 59.20 | 60.01 | 58.70 | 59.78 | 26,354,714 | +1.67(+2.87%) |
Feb 04, 2020 | 58.39 | 58.64 | 57.63 | 58.11 | 23,611,970 | +0.92(+1.61%) |
Feb 03, 2020 | 57.22 | 57.74 | 57.08 | 57.19 | 18,752,080 | +0.43(+0.77%) |
Jan 31, 2020 | 58.41 | 58.57 | 56.52 | 56.75 | 28,464,370 | -2.25(-3.82%) |
Jan 30, 2020 | 58.27 | 59.03 | 57.64 | 59.01 | 20,854,298 | +0.12(+0.21%) |
Jan 29, 2020 | 60.04 | 60.42 | 58.74 | 58.88 | 20,324,162 | -0.87(-1.46%) |
Jan 28, 2020 | 59.03 | 59.99 | 58.54 | 59.75 | 34,799,104 | +1.44(+2.47%) |
Jan 27, 2020 | 59.23 | 59.85 | 58.23 | 58.31 | 34,639,292 | -2.47(-4.06%) |
Jan 24, 2020 | 59.10 | 61.51 | 59.00 | 60.78 | 95,425,320 | +4.57(+8.13%) |
Jan 23, 2020 | 55.80 | 56.56 | 55.76 | 56.21 | 47,632,184 | +0.52(+0.94%) |
Jan 22, 2020 | 54.19 | 55.79 | 54.12 | 55.69 | 33,185,824 | +1.94(+3.60%) |
Jan 21, 2020 | 53.09 | 54.37 | 53.08 | 53.75 | 31,929,628 | +0.84(+1.59%) |
Jan 17, 2020 | 53.25 | 53.26 | 52.59 | 52.91 | 24,561,116 | -0.05(-0.10%) |
Jan 16, 2020 | 52.61 | 53.12 | 52.44 | 52.96 | 24,062,848 | +0.64(+1.22%) |
Jan 15, 2020 | 52.64 | 52.95 | 52.15 | 52.32 | 20,834,354 | -0.43(-0.82%) |
Jan 14, 2020 | 52.81 | 53.03 | 52.54 | 52.76 | 19,207,860 | -0.14(-0.27%) |
Jan 13, 2020 | 52.53 | 53.07 | 52.45 | 52.90 | 18,534,278 | +0.58(+1.10%) |
Jan 10, 2020 | 52.88 | 53.33 | 52.26 | 52.32 | 17,124,650 | -0.32(-0.61%) |
Jan 09, 2020 | 52.42 | 52.83 | 52.22 | 52.64 | 21,192,792 | +0.29(+0.56%) |
Jan 08, 2020 | 52.28 | 52.66 | 51.95 | 52.35 | 26,059,454 | +0.04(+0.07%) |
Jan 07, 2020 | 53.07 | 53.09 | 52.28 | 52.31 | 24,645,144 | -0.89(-1.67%) |
Jan 06, 2020 | 52.90 | 53.43 | 52.67 | 53.20 | 20,000,904 | -0.15(-0.28%) |
Jan 03, 2020 | 53.09 | 53.88 | 53.09 | 53.35 | 17,233,468 | -0.66(-1.22%) |
Jan 02, 2020 | 53.48 | 54.12 | 53.46 | 54.01 | 20,339,734 | +0.88(+1.65%) |
Dec 31, 2019 | 52.93 | 53.20 | 52.70 | 53.13 | 16,261,653 | +0.20(+0.39%) |
Dec 30, 2019 | 53.25 | 53.31 | 52.71 | 52.93 | 14,363,235 | -0.41(-0.77%) |
Dec 27, 2019 | 53.18 | 53.69 | 53.17 | 53.33 | 15,867,722 | +0.23(+0.43%) |
Dec 26, 2019 | 52.74 | 53.13 | 52.69 | 53.10 | 12,932,300 | +0.36(+0.69%) |
Dec 24, 2019 | 52.60 | 52.80 | 52.52 | 52.74 | 7,111,586 | +0.16(+0.30%) |
Dec 23, 2019 | 52.43 | 53.07 | 52.41 | 52.58 | 26,577,076 | +0.25(+0.48%) |
Dec 20, 2019 | 51.77 | 52.42 | 51.39 | 52.33 | 56,291,152 | +0.88(+1.71%) |
Dec 19, 2019 | 50.75 | 51.48 | 50.57 | 51.45 | 21,251,184 | +0.70(+1.38%) |
Dec 18, 2019 | 50.95 | 51.01 | 50.55 | 50.75 | 31,835,484 | -0.12(-0.23%) |
Dec 17, 2019 | 51.49 | 51.58 | 50.72 | 50.87 | 24,391,798 | -0.36(-0.69%) |
Dec 16, 2019 | 51.67 | 51.99 | 51.18 | 51.22 | 21,550,952 | -0.08(-0.16%) |
Dec 13, 2019 | 51.09 | 51.79 | 50.94 | 51.30 | 25,679,032 | +0.21(+0.42%) |
Dec 12, 2019 | 50.38 | 51.53 | 50.25 | 51.09 | 31,410,300 | +0.43(+0.84%) |
Dec 11, 2019 | 50.52 | 50.75 | 50.23 | 50.66 | 22,587,230 | +0.43(+0.85%) |
Dec 10, 2019 | 50.34 | 50.45 | 50.10 | 50.24 | 18,201,534 | +0.05(+0.11%) |
Dec 09, 2019 | 50.19 | 50.56 | 50.16 | 50.18 | 16,107,106 | -0.25(-0.49%) |
Dec 06, 2019 | 50.30 | 50.59 | 50.09 | 50.43 | 18,561,476 | +0.64(+1.28%) |
Dec 05, 2019 | 50.08 | 50.08 | 49.50 | 49.79 | 19,909,076 | +0.06(+0.12%) |
Dec 04, 2019 | 50.30 | 50.30 | 49.59 | 49.73 | 21,269,564 | -0.04(-0.09%) |
Dec 03, 2019 | 50.48 | 50.48 | 49.49 | 49.77 | 29,964,586 | -1.41(-2.76%) |
Dec 02, 2019 | 51.98 | 52.10 | 51.02 | 51.19 | 21,577,200 | -0.35(-0.67%) |
Nov 29, 2019 | 51.62 | 51.75 | 51.30 | 51.53 | 10,680,278 | -0.41(-0.79%) |
Nov 27, 2019 | 51.96 | 52.01 | 51.40 | 51.94 | 20,485,618 | -0.33(-0.63%) |
Nov 26, 2019 | 52.33 | 52.49 | 51.89 | 52.27 | 25,163,956 | +0.06(+0.12%) |
Nov 25, 2019 | 51.49 | 52.23 | 51.49 | 52.21 | 16,910,424 | +1.07(+2.08%) |
Nov 22, 2019 | 51.79 | 52.06 | 51.03 | 51.14 | 17,674,598 | -0.54(-1.05%) |
Nov 21, 2019 | 51.03 | 51.75 | 50.96 | 51.68 | 18,177,344 | +0.28(+0.55%) |
Nov 20, 2019 | 51.72 | 51.81 | 50.93 | 51.40 | 20,888,208 | -0.40(-0.77%) |
Nov 19, 2019 | 51.91 | 52.06 | 51.27 | 51.80 | 19,219,806 | +0.09(+0.17%) |
Nov 18, 2019 | 51.22 | 51.91 | 51.11 | 51.71 | 18,133,500 | +0.26(+0.50%) |
Nov 15, 2019 | 51.64 | 52.11 | 51.15 | 51.45 | 18,150,874 | +0.13(+0.26%) |
Nov 14, 2019 | 51.14 | 51.52 | 51.11 | 51.32 | 13,651,800 | -0.07(-0.14%) |
Nov 13, 2019 | 51.37 | 51.46 | 50.91 | 51.39 | 17,344,332 | -0.28(-0.53%) |
Nov 12, 2019 | 51.84 | 52.20 | 51.51 | 51.67 | 13,464,294 | -0.13(-0.26%) |
Nov 11, 2019 | 51.46 | 51.93 | 51.40 | 51.80 | 12,649,100 | +0.07(+0.14%) |
Nov 08, 2019 | 51.35 | 51.75 | 50.88 | 51.73 | 13,394,083 | +0.20(+0.38%) |
Nov 07, 2019 | 51.49 | 51.98 | 51.35 | 51.53 | 19,106,608 | +0.40(+0.78%) |
Nov 06, 2019 | 51.03 | 51.23 | 50.58 | 51.13 | 19,955,866 | +0.32(+0.64%) |
Nov 05, 2019 | 50.74 | 51.52 | 50.51 | 50.81 | 23,625,332 | -0.05(-0.10%) |
Nov 04, 2019 | 50.26 | 51.03 | 50.19 | 50.86 | 21,593,290 | +0.97(+1.95%) |
Nov 01, 2019 | 49.39 | 50.01 | 49.10 | 49.89 | 20,335,470 | -0.02(-0.04%) |
Oct 31, 2019 | 49.73 | 49.97 | 49.10 | 49.91 | 21,795,824 | -0.06(-0.12%) |
Oct 30, 2019 | 49.72 | 50.00 | 49.10 | 49.97 | 17,268,618 | +0.23(+0.46%) |
Oct 29, 2019 | 49.77 | 50.53 | 49.65 | 49.74 | 20,563,664 | -0.37(-0.74%) |
Oct 28, 2019 | 49.78 | 50.16 | 49.49 | 50.11 | 36,592,324 | +0.26(+0.53%) |
Oct 25, 2019 | 47.84 | 49.98 | 47.60 | 49.85 | 67,697,608 | +3.73(+8.10%) |
Oct 24, 2019 | 45.99 | 46.29 | 45.41 | 46.11 | 28,939,258 | +0.45(+0.99%) |
Oct 23, 2019 | 45.35 | 45.87 | 45.20 | 45.66 | 18,074,416 | -0.26(-0.56%) |
Oct 22, 2019 | 45.82 | 46.19 | 45.81 | 45.92 | 15,112,815 | -0.11(-0.23%) |
Oct 21, 2019 | 45.48 | 46.06 | 45.33 | 46.02 | 14,860,719 | +0.68(+1.50%) |
Oct 18, 2019 | 45.75 | 45.75 | 45.05 | 45.34 | 19,227,368 | -0.44(-0.96%) |
Oct 17, 2019 | 46.47 | 46.65 | 45.36 | 45.79 | 19,162,762 | -0.51(-1.11%) |
Oct 16, 2019 | 46.22 | 46.40 | 46.01 | 46.30 | 17,185,674 | -0.19(-0.40%) |
Oct 15, 2019 | 45.85 | 46.85 | 45.76 | 46.48 | 21,486,240 | +0.89(+1.96%) |
Oct 14, 2019 | 45.82 | 45.86 | 45.41 | 45.59 | 18,581,848 | -0.40(-0.86%) |
Oct 11, 2019 | 45.91 | 46.61 | 45.75 | 45.99 | 27,373,608 | +0.87(+1.92%) |
Oct 10, 2019 | 44.51 | 45.71 | 44.50 | 45.12 | 16,547,201 | +0.56(+1.25%) |
Oct 09, 2019 | 44.56 | 44.84 | 44.28 | 44.57 | 13,798,420 | +0.67(+1.53%) |
Oct 08, 2019 | 44.28 | 44.57 | 43.80 | 43.90 | 20,256,780 | -0.79(-1.78%) |
Oct 07, 2019 | 44.76 | 45.23 | 44.64 | 44.69 | 14,405,232 | -0.26(-0.59%) |
Oct 04, 2019 | 44.45 | 45.00 | 44.17 | 44.96 | 14,439,414 | +0.79(+1.78%) |
Oct 03, 2019 | 43.70 | 44.20 | 42.85 | 44.17 | 19,521,738 | +0.57(+1.30%) |
Oct 02, 2019 | 44.42 | 44.47 | 43.24 | 43.60 | 24,279,324 | -1.21(-2.70%) |
Oct 01, 2019 | 45.88 | 46.12 | 44.52 | 44.81 | 20,940,100 | -0.81(-1.78%) |
Sep 30, 2019 | 44.97 | 45.56 | 44.97 | 45.63 | 15,923,256 | +0.79(+1.77%) |
Sep 27, 2019 | 44.70 | 45.22 | 44.44 | 44.83 | 16,816,232 | -0.12(-0.27%) |
Sep 26, 2019 | 45.01 | 45.16 | 44.44 | 44.96 | 13,005,083 | +0.00(+0.00%) |
Sep 25, 2019 | 43.92 | 45.21 | 43.63 | 44.96 | 22,789,068 | +0.97(+2.21%) |
Sep 24, 2019 | 45.11 | 45.18 | 43.83 | 43.98 | 32,249,478 | -0.95(-2.12%) |
Sep 23, 2019 | 44.88 | 45.22 | 44.49 | 44.94 | 24,430,604 | +0.16(+0.35%) |
Sep 20, 2019 | 45.56 | 45.80 | 44.64 | 44.78 | 43,758,176 | -0.75(-1.65%) |
Sep 19, 2019 | 45.64 | 45.90 | 45.47 | 45.53 | 13,421,868 | -0.15(-0.33%) |
Sep 18, 2019 | 46.02 | 46.02 | 45.17 | 45.68 | 17,023,018 | -0.19(-0.40%) |
Sep 17, 2019 | 45.95 | 46.03 | 45.33 | 45.86 | 22,525,654 | -0.22(-0.48%) |
Sep 16, 2019 | 45.82 | 46.16 | 45.64 | 46.09 | 15,125,089 | -0.30(-0.65%) |
Sep 13, 2019 | 46.58 | 46.79 | 46.12 | 46.39 | 20,400,486 | -0.41(-0.89%) |
Sep 12, 2019 | 46.79 | 47.08 | 45.96 | 46.80 | 26,400,940 | +0.19(+0.42%) |
Sep 11, 2019 | 45.56 | 46.61 | 45.36 | 46.61 | 21,460,500 | +0.86(+1.87%) |
Sep 10, 2019 | 45.32 | 45.77 | 44.88 | 45.75 | 20,988,366 | +0.27(+0.60%) |
Sep 09, 2019 | 45.08 | 45.94 | 45.04 | 45.48 | 23,500,928 | +0.52(+1.16%) |
Sep 06, 2019 | 44.36 | 45.02 | 44.20 | 44.96 | 19,332,482 | +0.72(+1.64%) |
Sep 05, 2019 | 44.07 | 45.18 | 44.03 | 44.23 | 34,004,056 | +1.13(+2.62%) |
Sep 04, 2019 | 41.99 | 43.22 | 41.97 | 43.10 | 26,584,148 | +1.62(+3.92%) |
Sep 03, 2019 | 41.60 | 41.69 | 41.04 | 41.48 | 17,000,552 | -0.38(-0.91%) |
Aug 30, 2019 | 41.71 | 42.19 | 41.64 | 41.86 | 19,168,470 | +0.48(+1.15%) |
Aug 29, 2019 | 41.02 | 41.69 | 40.96 | 41.38 | 20,168,006 | +0.95(+2.36%) |
Aug 28, 2019 | 40.35 | 40.53 | 40.06 | 40.43 | 16,871,642 | +0.00(+0.00%) |
Aug 27, 2019 | 40.50 | 40.72 | 40.17 | 40.43 | 19,173,308 | +0.20(+0.50%) |
Aug 26, 2019 | 40.45 | 40.45 | 39.95 | 40.22 | 25,012,426 | +0.53(+1.33%) |
Aug 23, 2019 | 40.92 | 41.17 | 39.55 | 39.69 | 37,171,184 | -1.61(-3.89%) |
Aug 22, 2019 | 41.74 | 41.87 | 41.22 | 41.30 | 22,409,118 | -0.33(-0.78%) |
Aug 21, 2019 | 41.59 | 41.75 | 41.40 | 41.63 | 18,026,960 | +0.49(+1.18%) |
Aug 20, 2019 | 41.52 | 41.60 | 41.02 | 41.14 | 26,182,114 | -0.56(-1.33%) |
Aug 19, 2019 | 41.90 | 42.02 | 41.53 | 41.70 | 24,243,958 | +0.64(+1.57%) |
Aug 16, 2019 | 40.91 | 41.21 | 40.66 | 41.05 | 26,431,784 | +0.71(+1.75%) |
Aug 15, 2019 | 40.70 | 40.77 | 40.12 | 40.35 | 24,906,666 | -0.15(-0.37%) |
Aug 14, 2019 | 40.66 | 41.17 | 40.30 | 40.50 | 29,050,762 | -0.86(-2.07%) |
Aug 13, 2019 | 40.16 | 41.53 | 40.05 | 41.35 | 33,269,810 | +1.09(+2.72%) |
Aug 12, 2019 | 40.40 | 40.67 | 40.12 | 40.26 | 20,947,400 | -0.34(-0.83%) |
Aug 09, 2019 | 41.44 | 41.49 | 40.42 | 40.59 | 28,289,154 | -1.05(-2.52%) |
Aug 08, 2019 | 40.75 | 41.82 | 40.53 | 41.64 | 34,707,716 | +0.39(+0.94%) |
Aug 07, 2019 | 40.88 | 41.39 | 40.59 | 41.26 | 33,340,602 | -0.20(-0.49%) |
Aug 06, 2019 | 41.63 | 41.99 | 41.28 | 41.46 | 29,582,612 | +0.27(+0.65%) |
Aug 05, 2019 | 41.88 | 42.06 | 40.84 | 41.19 | 44,390,064 | -1.50(-3.51%) |
Aug 02, 2019 | 43.05 | 43.29 | 42.53 | 42.69 | 31,794,174 | -0.72(-1.66%) |