Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 85.26 | 88.46 | 84.57 | 88.46 | 74,841,824 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.59 | 73,804,064 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.04 | 79.70 | 84.97 | 117,914,120 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.51 | 86.43 | 86.89 | 77,297,360 | -3.07(-3.42%) |
May 22, 2020 | 87.96 | 90.63 | 86.84 | 89.96 | 104,224,856 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,090,376 | -2.69(-3.01%) |
May 20, 2020 | 89.61 | 90.13 | 88.59 | 89.40 | 58,804,772 | +1.64(+1.87%) |
May 19, 2020 | 87.61 | 90.57 | 87.33 | 87.76 | 71,897,400 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.87 | 86.51 | 87.21 | 77,853,408 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.48 | 84.62 | 99,097,320 | +4.59(+5.73%) |
May 14, 2020 | 78.16 | 80.09 | 76.62 | 80.04 | 60,373,488 | +2.50(+3.22%) |
May 13, 2020 | 78.91 | 80.51 | 75.69 | 77.54 | 62,725,064 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.67 | 77.76 | 49,406,928 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.53 | 80.39 | 47,011,756 | +2.52(+3.24%) |
May 08, 2020 | 76.68 | 77.93 | 76.34 | 77.86 | 34,104,424 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.60 | 75.08 | 75.96 | 37,446,680 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.25 | 73.61 | 74.20 | 32,442,526 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.82 | 72.58 | 73.19 | 36,987,844 | +0.61(+0.84%) |
May 04, 2020 | 69.99 | 72.72 | 69.99 | 72.58 | 31,840,502 | +2.12(+3.01%) |
May 01, 2020 | 70.85 | 71.98 | 69.98 | 70.46 | 34,324,360 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.37 | 72.69 | 72.83 | 37,688,396 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.37 | 37,999,996 | +1.77(+2.44%) |
Apr 28, 2020 | 75.50 | 75.80 | 72.54 | 72.60 | 44,399,228 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,060,768 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.18 | 69.92 | 72.16 | 35,382,696 | +1.39(+1.96%) |
Apr 23, 2020 | 71.72 | 73.04 | 70.51 | 70.77 | 42,498,380 | -0.53(-0.75%) |
Apr 22, 2020 | 69.08 | 71.73 | 68.62 | 71.30 | 48,566,392 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,713,576 | -4.37(-6.11%) |
Apr 20, 2020 | 71.57 | 73.13 | 71.08 | 71.52 | 45,038,840 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.47 | 71.50 | 72.84 | 54,092,852 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.40 | 74.57 | 74,687,800 | +4.60(+6.57%) |
Apr 15, 2020 | 69.07 | 70.81 | 68.61 | 69.98 | 36,720,720 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,196,340 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.04 | 67.24 | 39,933,124 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.89 | 65.52 | 52,800,932 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,337,636 | +1.97(+3.06%) |
Apr 07, 2020 | 69.02 | 69.33 | 64.11 | 64.54 | 78,628,376 | -2.33(-3.49%) |
Apr 06, 2020 | 63.60 | 67.24 | 63.02 | 66.88 | 72,880,304 | +6.10(+10.04%) |
Apr 03, 2020 | 63.28 | 63.69 | 59.40 | 60.77 | 66,543,680 | -2.88(-4.53%) |
Apr 02, 2020 | 60.86 | 63.79 | 60.38 | 63.65 | 67,717,608 | +3.09(+5.10%) |
Apr 01, 2020 | 63.70 | 65.16 | 60.12 | 60.56 | 65,865,436 | -5.12(-7.79%) |
Mar 31, 2020 | 66.58 | 68.62 | 64.22 | 65.68 | 95,251,064 | -0.50(-0.75%) |
Mar 30, 2020 | 63.63 | 66.27 | 63.19 | 66.18 | 60,352,544 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,097,100 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.34 | 62.29 | 64.09 | 69,923,808 | +2.90(+4.73%) |
Mar 25, 2020 | 63.24 | 65.24 | 60.71 | 61.20 | 79,534,776 | -0.89(-1.43%) |
Mar 24, 2020 | 57.06 | 62.95 | 56.82 | 62.09 | 110,422,472 | +9.09(+17.16%) |
Mar 23, 2020 | 51.26 | 53.94 | 49.46 | 52.99 | 64,539,672 | +1.73(+3.37%) |
Mar 20, 2020 | 54.57 | 57.39 | 51.11 | 51.27 | 80,733,120 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.19 | 53.06 | 76,725,640 | +2.53(+5.00%) |
Mar 18, 2020 | 49.86 | 52.31 | 45.02 | 50.54 | 87,478,384 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.14 | 83,559,640 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.34 | 48.34 | 52.08 | 72,849,544 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.01 | 63,696,560 | +6.11(+11.34%) |
Mar 12, 2020 | 56.18 | 58.83 | 53.77 | 53.90 | 81,825,320 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.94 | 60.44 | 61.41 | 50,300,128 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,164,284 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.35 | 61.15 | 61,378,612 | -5.13(-7.74%) |
Mar 06, 2020 | 66.30 | 66.87 | 64.28 | 66.29 | 51,714,100 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.65 | 68.09 | 54,046,560 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.58 | 70.89 | 59,821,268 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.40 | 66.25 | 65,313,388 | -2.63(-3.81%) |
Mar 02, 2020 | 68.99 | 69.17 | 65.03 | 68.88 | 89,236,736 | +1.58(+2.35%) |
Feb 28, 2020 | 60.41 | 67.89 | 60.25 | 67.29 | 113,847,832 | +4.35(+6.92%) |
Feb 27, 2020 | 63.51 | 66.53 | 62.01 | 62.94 | 90,667,512 | -3.71(-5.57%) |
Feb 26, 2020 | 65.26 | 68.59 | 65.24 | 66.65 | 75,068,432 | +1.39(+2.14%) |
Feb 25, 2020 | 68.80 | 69.42 | 64.24 | 65.25 | 105,744,640 | -2.80(-4.11%) |
Feb 24, 2020 | 67.28 | 70.19 | 66.74 | 68.05 | 85,401,672 | -5.18(-7.07%) |
Feb 21, 2020 | 75.75 | 76.00 | 72.38 | 73.23 | 77,233,424 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.77 | 73.80 | 76.87 | 81,192,360 | -1.49(-1.91%) |
Feb 19, 2020 | 75.08 | 78.54 | 75.08 | 78.37 | 69,468,320 | +4.51(+6.11%) |
Feb 18, 2020 | 71.13 | 74.03 | 70.93 | 73.85 | 62,274,476 | +1.69(+2.34%) |
Feb 14, 2020 | 71.53 | 73.45 | 71.22 | 72.16 | 104,604,032 | +4.73(+7.02%) |
Feb 13, 2020 | 67.29 | 68.10 | 67.01 | 67.43 | 51,723,364 | -0.44(-0.65%) |
Feb 12, 2020 | 67.24 | 67.93 | 66.85 | 67.87 | 37,309,800 | +1.16(+1.74%) |
Feb 11, 2020 | 66.57 | 67.86 | 65.95 | 66.71 | 63,973,524 | +1.23(+1.87%) |
Feb 10, 2020 | 62.88 | 65.49 | 62.83 | 65.48 | 53,079,492 | +2.83(+4.52%) |
Feb 07, 2020 | 62.91 | 63.13 | 62.40 | 62.65 | 19,050,238 | -0.66(-1.04%) |
Feb 06, 2020 | 62.79 | 63.31 | 61.97 | 63.31 | 21,873,504 | +0.87(+1.39%) |
Feb 05, 2020 | 62.75 | 62.85 | 61.61 | 62.44 | 20,885,744 | +0.90(+1.47%) |
Feb 04, 2020 | 61.27 | 61.73 | 60.76 | 61.54 | 27,220,480 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.04 | 58.63 | 59.85 | 25,657,842 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.87 | 58.46 | 58.87 | 37,188,084 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,131,280 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.97 | 60.74 | 61.18 | 25,985,248 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.75 | 31,147,714 | +1.98(+3.32%) |
Jan 27, 2020 | 59.33 | 60.32 | 57.83 | 59.76 | 47,168,508 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.62 | 61.83 | 62.37 | 37,498,908 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.97 | 24,475,906 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.15 | 62.00 | 62.27 | 23,993,996 | +0.53(+0.85%) |
Jan 21, 2020 | 61.71 | 62.08 | 61.40 | 61.74 | 21,874,414 | -0.33(-0.54%) |
Jan 17, 2020 | 62.18 | 62.25 | 61.60 | 62.07 | 25,479,162 | +0.09(+0.14%) |
Jan 16, 2020 | 61.69 | 62.05 | 61.45 | 61.99 | 28,501,422 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.93 | 60.89 | 61.15 | 26,392,912 | -0.43(-0.69%) |
Jan 14, 2020 | 62.32 | 62.57 | 61.44 | 61.58 | 36,050,908 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 63.00 | 61.44 | 62.75 | 32,110,590 | +1.91(+3.14%) |
Jan 10, 2020 | 61.59 | 61.89 | 60.70 | 60.84 | 31,771,146 | +0.32(+0.53%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.98 | 60.52 | 25,612,230 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.86 | 27,820,762 | +0.11(+0.19%) |
Jan 07, 2020 | 59.32 | 60.20 | 58.86 | 59.75 | 31,615,408 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.03 | 26,367,152 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,658,574 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.95 | 59.74 | 23,847,442 | +1.15(+1.96%) |
Dec 31, 2019 | 57.50 | 58.69 | 57.31 | 58.59 | 23,212,232 | +0.74(+1.28%) |
Dec 30, 2019 | 58.77 | 58.82 | 57.54 | 57.85 | 25,907,954 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.85 | 58.72 | 58.98 | 25,581,566 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.27 | 59.56 | 18,357,350 | +0.14(+0.24%) |
Dec 24, 2019 | 59.32 | 59.59 | 58.97 | 59.42 | 13,940,913 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,649,132 | -0.14(-0.23%) |
Dec 20, 2019 | 59.30 | 59.86 | 59.10 | 59.61 | 60,577,012 | +0.97(+1.66%) |
Dec 19, 2019 | 57.50 | 58.77 | 57.45 | 58.63 | 44,712,000 | +1.48(+2.59%) |
Dec 18, 2019 | 57.20 | 57.76 | 57.11 | 57.15 | 34,493,704 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.16 | 56.85 | 32,246,732 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.07 | 32,224,420 | +0.29(+0.52%) |
Dec 13, 2019 | 55.83 | 57.02 | 55.24 | 55.78 | 45,676,316 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.98 | 53.74 | 55.80 | 40,599,532 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.18 | 53.36 | 54.12 | 23,473,172 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.61 | 53.28 | 25,740,142 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.52 | 52.83 | 21,271,672 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,333,510 | +0.85(+1.64%) |
Dec 05, 2019 | 52.37 | 52.52 | 51.67 | 51.98 | 18,561,562 | -0.17(-0.32%) |
Dec 04, 2019 | 52.55 | 52.77 | 51.86 | 52.15 | 27,450,466 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.90 | 51.71 | 47,545,204 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.04 | 51.95 | 52.11 | 37,357,360 | -1.87(-3.46%) |
Nov 29, 2019 | 54.04 | 54.32 | 53.73 | 53.97 | 14,211,579 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.80 | 54.08 | 54.35 | 21,728,388 | +0.23(+0.43%) |
Nov 26, 2019 | 54.87 | 54.91 | 53.93 | 54.11 | 38,706,148 | -0.93(-1.70%) |
Nov 25, 2019 | 53.76 | 55.09 | 53.63 | 55.04 | 50,887,100 | +2.57(+4.89%) |
Nov 22, 2019 | 52.53 | 52.99 | 52.24 | 52.48 | 22,514,788 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,939,444 | -0.25(-0.47%) |
Nov 20, 2019 | 51.53 | 53.39 | 51.40 | 52.55 | 47,480,564 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.75 | 51.17 | 51.75 | 41,649,680 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.09 | 50.70 | 52.82 | 57,728,804 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.70 | 49.93 | 50.81 | 105,916,440 | -1.39(-2.67%) |
Nov 14, 2019 | 51.99 | 52.22 | 51.39 | 52.20 | 52,081,384 | +0.30(+0.58%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,256,004 | -0.26(-0.50%) |
Nov 12, 2019 | 52.19 | 52.72 | 51.83 | 52.16 | 28,483,418 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,459,880 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.02 | 51.30 | 51.70 | 19,029,304 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.68 | 51.39 | 51.84 | 28,119,510 | +0.18(+0.34%) |
Nov 06, 2019 | 51.92 | 52.17 | 50.79 | 51.66 | 27,005,818 | -0.49(-0.94%) |
Nov 05, 2019 | 52.38 | 52.64 | 51.68 | 52.16 | 30,206,416 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,727,588 | +1.97(+3.90%) |
Nov 01, 2019 | 49.67 | 50.73 | 49.42 | 50.41 | 28,496,736 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,058,686 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,676,600 | +0.02(+0.04%) |
Oct 29, 2019 | 51.32 | 51.38 | 50.30 | 50.49 | 21,188,010 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.46 | 33,205,756 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.11 | 49.71 | 50.90 | 42,507,396 | +1.91(+3.90%) |
Oct 24, 2019 | 48.96 | 49.32 | 48.62 | 48.99 | 23,993,212 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.69 | 47.53 | 48.54 | 28,676,316 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.40 | 48.60 | 48.67 | 33,866,916 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.91 | 47.83 | 48.77 | 26,798,422 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.68 | 46.66 | 47.40 | 30,906,796 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.35 | 26,538,178 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.33 | 43,459,392 | -0.54(-1.10%) |
Oct 15, 2019 | 47.32 | 49.59 | 47.18 | 48.86 | 67,073,864 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,117,492 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.20 | 46.28 | 45,298,032 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,888,230 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.97 | 30,844,618 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,104,416 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.87 | 45.84 | 45.87 | 49,036,932 | +0.59(+1.30%) |
Oct 04, 2019 | 45.14 | 45.57 | 44.49 | 45.28 | 26,921,778 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.18 | 42.80 | 45.12 | 46,475,200 | +2.06(+4.78%) |
Oct 02, 2019 | 43.08 | 43.20 | 42.33 | 43.06 | 29,686,430 | -0.24(-0.55%) |
Oct 01, 2019 | 43.55 | 45.04 | 43.25 | 43.30 | 36,903,504 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.42 | 42.68 | 43.31 | 19,402,006 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.22 | 42.13 | 42.74 | 36,767,376 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.62 | 44.13 | 23,876,936 | -0.23(-0.53%) |
Sep 25, 2019 | 42.93 | 44.55 | 42.48 | 44.36 | 31,438,268 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.12 | 42.58 | 42.93 | 32,223,484 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.94 | 43.51 | 25,668,640 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,892,488 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,736,384 | -0.76(-1.69%) |
Sep 18, 2019 | 44.99 | 45.14 | 43.92 | 44.78 | 26,517,296 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.06 | 22,950,026 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.19 | 44.42 | 44.84 | 23,284,666 | -0.43(-0.95%) |
Sep 13, 2019 | 45.19 | 45.56 | 44.83 | 45.27 | 32,611,160 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,875,916 | -0.01(-0.03%) |
Sep 11, 2019 | 45.73 | 46.35 | 45.44 | 45.87 | 36,220,476 | +0.29(+0.63%) |
Sep 10, 2019 | 44.59 | 45.85 | 44.49 | 45.58 | 35,431,660 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,922,932 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,874,548 | -0.27(-0.61%) |
Sep 05, 2019 | 43.02 | 44.79 | 43.00 | 44.73 | 69,928,592 | +2.73(+6.51%) |
Sep 04, 2019 | 41.46 | 42.07 | 41.46 | 41.99 | 22,896,364 | +1.14(+2.80%) |
Sep 03, 2019 | 40.95 | 41.28 | 40.62 | 40.85 | 29,762,314 | -0.83(-1.99%) |
Aug 30, 2019 | 42.02 | 42.52 | 41.50 | 41.68 | 29,227,350 | +0.13(+0.31%) |
Aug 29, 2019 | 41.03 | 41.88 | 41.00 | 41.55 | 35,983,652 | +1.44(+3.59%) |
Aug 28, 2019 | 39.96 | 40.64 | 39.56 | 40.12 | 25,694,814 | -0.10(-0.26%) |
Aug 27, 2019 | 41.51 | 41.54 | 39.93 | 40.22 | 29,295,834 | -0.91(-2.21%) |
Aug 26, 2019 | 41.17 | 41.41 | 40.75 | 41.13 | 32,022,746 | +0.75(+1.85%) |
Aug 23, 2019 | 41.86 | 42.41 | 40.18 | 40.38 | 57,273,548 | -2.25(-5.27%) |
Aug 22, 2019 | 42.66 | 43.09 | 42.23 | 42.63 | 30,531,154 | +0.06(+0.15%) |
Aug 21, 2019 | 42.39 | 43.12 | 42.18 | 42.57 | 43,000,528 | +0.84(+2.00%) |
Aug 20, 2019 | 42.40 | 42.40 | 41.52 | 41.73 | 46,590,900 | -0.72(-1.70%) |
Aug 19, 2019 | 40.80 | 42.61 | 40.64 | 42.45 | 82,035,784 | +2.79(+7.03%) |
Aug 16, 2019 | 39.61 | 40.16 | 39.00 | 39.66 | 102,115,984 | +2.68(+7.25%) |
Aug 15, 2019 | 37.49 | 37.69 | 36.64 | 36.98 | 55,428,972 | -0.32(-0.87%) |
Aug 14, 2019 | 37.91 | 38.02 | 36.87 | 37.31 | 42,131,936 | -1.49(-3.83%) |
Aug 13, 2019 | 37.63 | 39.25 | 37.24 | 38.79 | 36,192,000 | +1.14(+3.04%) |
Aug 12, 2019 | 37.80 | 38.33 | 37.43 | 37.65 | 28,048,414 | -0.68(-1.77%) |
Aug 09, 2019 | 38.93 | 38.97 | 37.82 | 38.33 | 34,376,036 | -1.01(-2.58%) |
Aug 08, 2019 | 38.83 | 39.35 | 38.26 | 39.34 | 31,082,938 | +1.09(+2.84%) |
Aug 07, 2019 | 37.26 | 38.37 | 37.09 | 38.25 | 37,462,228 | +0.38(+1.01%) |
Aug 06, 2019 | 38.23 | 38.69 | 37.39 | 37.87 | 36,291,984 | +0.39(+1.03%) |
Aug 05, 2019 | 38.23 | 38.24 | 37.01 | 37.48 | 59,194,704 | -2.59(-6.45%) |
Aug 02, 2019 | 40.07 | 40.76 | 39.59 | 40.07 | 43,078,460 | -0.93(-2.26%) |
Aug 01, 2019 | 42.05 | 42.95 | 40.47 | 41.00 | 42,303,052 | -0.94(-2.25%) |
Jul 31, 2019 | 43.30 | 43.31 | 41.52 | 41.94 | 36,128,248 | -1.67(-3.84%) |
Jul 30, 2019 | 42.99 | 43.74 | 42.85 | 43.61 | 19,884,466 | +0.16(+0.36%) |
Jul 29, 2019 | 43.45 | 43.62 | 42.58 | 43.46 | 24,947,970 | -0.06(-0.14%) |
Jul 26, 2019 | 43.37 | 43.99 | 43.37 | 43.52 | 27,571,550 | +0.42(+0.97%) |
Jul 25, 2019 | 44.00 | 44.12 | 42.87 | 43.10 | 39,474,036 | -1.31(-2.96%) |
Jul 24, 2019 | 44.10 | 44.47 | 43.34 | 44.41 | 36,786,880 | +0.75(+1.71%) |
Jul 23, 2019 | 42.98 | 43.69 | 42.82 | 43.67 | 43,012,672 | +1.08(+2.53%) |
Jul 22, 2019 | 42.09 | 42.72 | 42.01 | 42.59 | 31,739,252 | +0.72(+1.71%) |
Jul 19, 2019 | 42.69 | 42.75 | 41.81 | 41.87 | 34,685,388 | -0.43(-1.02%) |
Jul 18, 2019 | 42.29 | 42.93 | 41.73 | 42.30 | 44,531,788 | +0.12(+0.28%) |
Jul 17, 2019 | 41.55 | 42.26 | 41.26 | 42.19 | 34,984,872 | +0.65(+1.57%) |
Jul 16, 2019 | 41.43 | 41.80 | 40.98 | 41.53 | 34,325,580 | -0.05(-0.11%) |
Jul 15, 2019 | 41.88 | 42.04 | 41.30 | 41.58 | 29,120,000 | -0.08(-0.20%) |
Jul 12, 2019 | 41.61 | 42.38 | 41.61 | 41.67 | 50,927,252 | +0.33(+0.80%) |
Jul 11, 2019 | 40.52 | 41.74 | 40.15 | 41.33 | 68,577,664 | +1.55(+3.89%) |
Jul 10, 2019 | 39.54 | 40.36 | 39.40 | 39.79 | 45,454,424 | +0.68(+1.75%) |
Jul 09, 2019 | 38.66 | 39.39 | 38.53 | 39.11 | 34,452,760 | +0.02(+0.06%) |
Jul 08, 2019 | 39.23 | 39.42 | 38.78 | 39.08 | 33,131,732 | -0.75(-1.88%) |
Jul 05, 2019 | 39.87 | 39.92 | 39.20 | 39.83 | 39,880,772 | -0.63(-1.55%) |
Jul 03, 2019 | 40.56 | 40.62 | 39.86 | 40.46 | 24,803,494 | +0.13(+0.32%) |
Jul 02, 2019 | 41.14 | 41.35 | 40.20 | 40.33 | 40,168,124 | -0.93(-2.27%) |
Jul 01, 2019 | 42.90 | 43.24 | 40.93 | 41.26 | 71,531,072 | +0.44(+1.07%) |
Jun 28, 2019 | 41.02 | 41.11 | 40.36 | 40.83 | 39,992,604 | +0.25(+0.61%) |
Jun 27, 2019 | 40.45 | 40.77 | 40.09 | 40.58 | 44,724,756 | +0.99(+2.49%) |
Jun 26, 2019 | 38.93 | 40.20 | 38.80 | 39.59 | 58,701,080 | +1.93(+5.14%) |
Jun 25, 2019 | 38.00 | 38.75 | 37.63 | 37.66 | 31,264,706 | -0.33(-0.87%) |
Jun 24, 2019 | 37.94 | 38.24 | 37.47 | 37.99 | 28,440,312 | +0.26(+0.69%) |
Jun 21, 2019 | 38.16 | 38.65 | 37.66 | 37.73 | 43,689,516 | -0.58(-1.52%) |
Jun 20, 2019 | 38.97 | 39.11 | 38.16 | 38.31 | 35,199,108 | +0.24(+0.64%) |
Jun 19, 2019 | 38.36 | 38.47 | 37.80 | 38.06 | 33,305,748 | +0.06(+0.16%) |
Jun 18, 2019 | 36.67 | 38.56 | 36.56 | 38.00 | 58,439,900 | +1.95(+5.41%) |
Jun 17, 2019 | 35.94 | 36.42 | 35.71 | 36.05 | 27,737,854 | +0.10(+0.27%) |
Jun 14, 2019 | 35.92 | 36.17 | 35.51 | 35.96 | 39,666,764 | -0.90(-2.44%) |
Jun 13, 2019 | 36.56 | 37.04 | 36.39 | 36.86 | 30,931,780 | +0.51(+1.41%) |
Jun 12, 2019 | 37.04 | 37.10 | 36.19 | 36.34 | 36,071,220 | -1.13(-3.02%) |
Jun 11, 2019 | 37.50 | 37.87 | 37.08 | 37.47 | 38,592,704 | +0.58(+1.56%) |
Jun 10, 2019 | 36.73 | 37.58 | 36.73 | 36.90 | 40,489,664 | +0.73(+2.01%) |
Jun 07, 2019 | 35.80 | 36.51 | 35.61 | 36.17 | 35,084,040 | +0.43(+1.20%) |
Jun 06, 2019 | 35.16 | 35.99 | 35.14 | 35.74 | 40,999,636 | +0.62(+1.77%) |
Jun 05, 2019 | 36.29 | 36.34 | 34.76 | 35.12 | 51,435,140 | -0.43(-1.20%) |
Jun 04, 2019 | 33.90 | 35.60 | 33.68 | 35.55 | 64,509,944 | +2.14(+6.40%) |