Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.71 | 42.29 | 40.16 | 42.29 | 49,269,628 | +1.45(+3.55%) |
May 28, 2020 | 40.59 | 41.09 | 40.12 | 40.84 | 22,637,970 | +0.19(+0.48%) |
May 27, 2020 | 39.83 | 40.66 | 39.62 | 40.64 | 25,052,224 | +0.99(+2.50%) |
May 26, 2020 | 40.48 | 40.50 | 39.51 | 39.65 | 24,622,866 | -0.05(-0.13%) |
May 22, 2020 | 39.50 | 39.75 | 39.02 | 39.71 | 14,240,034 | +0.18(+0.45%) |
May 21, 2020 | 40.19 | 40.37 | 39.41 | 39.53 | 21,116,842 | -0.65(-1.63%) |
May 20, 2020 | 39.84 | 40.52 | 39.82 | 40.18 | 22,820,650 | +0.74(+1.88%) |
May 19, 2020 | 39.64 | 39.78 | 39.27 | 39.44 | 27,527,468 | -0.41(-1.02%) |
May 18, 2020 | 39.98 | 40.05 | 39.20 | 39.85 | 30,505,594 | +0.70(+1.78%) |
May 15, 2020 | 37.96 | 39.25 | 37.89 | 39.15 | 34,572,180 | +0.37(+0.96%) |
May 14, 2020 | 38.41 | 39.42 | 38.26 | 38.78 | 56,999,780 | +1.68(+4.53%) |
May 13, 2020 | 38.39 | 38.53 | 36.53 | 37.10 | 41,729,444 | -1.12(-2.94%) |
May 12, 2020 | 38.86 | 39.18 | 38.19 | 38.22 | 29,140,944 | -0.09(-0.23%) |
May 11, 2020 | 37.83 | 38.60 | 37.67 | 38.31 | 29,552,634 | +0.29(+0.77%) |
May 08, 2020 | 37.16 | 38.04 | 36.88 | 38.02 | 24,835,702 | +1.43(+3.92%) |
May 07, 2020 | 36.78 | 36.93 | 36.45 | 36.58 | 22,803,070 | +0.19(+0.53%) |
May 06, 2020 | 36.75 | 36.87 | 36.23 | 36.39 | 18,137,102 | -0.27(-0.75%) |
May 05, 2020 | 36.80 | 37.07 | 36.60 | 36.66 | 17,028,206 | +0.10(+0.27%) |
May 04, 2020 | 36.21 | 36.62 | 35.81 | 36.57 | 18,089,842 | +0.38(+1.05%) |
May 01, 2020 | 36.89 | 36.97 | 36.05 | 36.19 | 24,985,420 | -1.29(-3.44%) |
Apr 30, 2020 | 38.18 | 38.18 | 37.29 | 37.48 | 30,163,000 | -0.85(-2.22%) |
Apr 29, 2020 | 38.34 | 38.45 | 37.96 | 38.33 | 19,693,792 | +0.75(+2.00%) |
Apr 28, 2020 | 38.47 | 38.58 | 37.50 | 37.57 | 18,563,438 | -0.50(-1.32%) |
Apr 27, 2020 | 37.76 | 38.22 | 37.65 | 38.08 | 20,282,208 | +0.48(+1.27%) |
Apr 24, 2020 | 37.00 | 37.73 | 36.83 | 37.60 | 16,556,946 | +0.80(+2.16%) |
Apr 23, 2020 | 37.04 | 37.63 | 36.73 | 36.81 | 18,203,906 | -0.12(-0.34%) |
Apr 22, 2020 | 36.50 | 37.22 | 36.35 | 36.93 | 20,732,874 | +1.07(+2.98%) |
Apr 21, 2020 | 36.99 | 37.13 | 35.74 | 35.86 | 35,797,896 | -1.76(-4.68%) |
Apr 20, 2020 | 37.07 | 38.28 | 36.96 | 37.62 | 26,502,114 | +0.05(+0.14%) |
Apr 17, 2020 | 37.36 | 37.71 | 36.91 | 37.57 | 34,717,376 | +0.87(+2.36%) |
Apr 16, 2020 | 36.93 | 36.96 | 35.97 | 36.70 | 29,572,672 | -0.02(-0.05%) |
Apr 15, 2020 | 37.32 | 37.47 | 36.46 | 36.72 | 20,834,990 | -1.11(-2.95%) |
Apr 14, 2020 | 37.12 | 37.87 | 36.73 | 37.83 | 25,873,892 | +1.38(+3.78%) |
Apr 13, 2020 | 36.29 | 36.66 | 35.84 | 36.45 | 22,153,810 | +0.02(+0.05%) |
Apr 09, 2020 | 37.22 | 37.32 | 36.12 | 36.43 | 31,266,944 | -0.35(-0.96%) |
Apr 08, 2020 | 36.41 | 37.32 | 36.14 | 36.79 | 25,635,222 | +0.85(+2.36%) |
Apr 07, 2020 | 37.73 | 37.80 | 35.89 | 35.94 | 34,331,128 | -0.70(-1.91%) |
Apr 06, 2020 | 35.78 | 36.86 | 35.18 | 36.64 | 35,773,352 | +2.10(+6.07%) |
Apr 03, 2020 | 35.21 | 35.63 | 34.08 | 34.54 | 24,012,812 | -0.65(-1.86%) |
Apr 02, 2020 | 33.46 | 35.32 | 33.14 | 35.20 | 31,862,338 | +1.62(+4.82%) |
Apr 01, 2020 | 33.44 | 34.04 | 33.17 | 33.58 | 30,579,236 | -0.86(-2.49%) |
Mar 31, 2020 | 35.15 | 35.41 | 34.26 | 34.44 | 29,700,918 | -0.88(-2.50%) |
Mar 30, 2020 | 34.56 | 35.47 | 34.13 | 35.32 | 30,955,278 | +1.31(+3.86%) |
Mar 27, 2020 | 34.35 | 35.17 | 33.65 | 34.01 | 35,705,316 | -1.54(-4.34%) |
Mar 26, 2020 | 33.26 | 35.85 | 32.74 | 35.55 | 43,925,488 | +2.55(+7.72%) |
Mar 25, 2020 | 33.86 | 35.00 | 32.85 | 33.00 | 48,935,808 | -0.81(-2.41%) |
Mar 24, 2020 | 31.89 | 33.88 | 31.13 | 33.81 | 55,048,836 | +3.50(+11.56%) |
Mar 23, 2020 | 31.11 | 31.38 | 29.56 | 30.31 | 45,444,784 | -0.88(-2.81%) |
Mar 20, 2020 | 33.53 | 33.70 | 31.01 | 31.19 | 55,458,336 | -1.85(-5.60%) |
Mar 19, 2020 | 32.46 | 34.45 | 31.67 | 33.03 | 66,569,472 | +0.52(+1.59%) |
Mar 18, 2020 | 29.57 | 33.03 | 29.18 | 32.52 | 64,931,716 | +1.42(+4.56%) |
Mar 17, 2020 | 30.40 | 31.76 | 29.43 | 31.10 | 47,452,948 | +1.57(+5.31%) |
Mar 16, 2020 | 29.11 | 32.40 | 28.38 | 29.53 | 50,465,268 | -3.44(-10.44%) |
Mar 13, 2020 | 30.82 | 33.01 | 29.20 | 32.97 | 61,482,300 | +3.89(+13.37%) |
Mar 12, 2020 | 30.22 | 31.38 | 28.91 | 29.08 | 59,187,752 | -3.37(-10.39%) |
Mar 11, 2020 | 34.18 | 34.30 | 31.86 | 32.46 | 72,603,816 | -2.65(-7.56%) |
Mar 10, 2020 | 34.38 | 35.17 | 33.17 | 35.11 | 57,683,656 | +1.86(+5.58%) |
Mar 09, 2020 | 32.33 | 34.66 | 31.79 | 33.25 | 70,237,296 | -1.51(-4.33%) |
Mar 06, 2020 | 33.29 | 35.00 | 33.11 | 34.76 | 55,484,592 | +0.10(+0.28%) |
Mar 05, 2020 | 35.19 | 35.49 | 34.42 | 34.66 | 34,517,988 | -1.59(-4.40%) |
Mar 04, 2020 | 35.67 | 36.31 | 34.87 | 36.26 | 34,250,428 | +1.18(+3.37%) |
Mar 03, 2020 | 36.14 | 36.71 | 34.79 | 35.08 | 56,256,188 | -0.99(-2.74%) |
Mar 02, 2020 | 35.17 | 36.08 | 34.09 | 36.07 | 55,747,308 | +1.09(+3.11%) |
Feb 28, 2020 | 33.90 | 35.52 | 33.60 | 34.98 | 91,543,672 | -0.10(-0.27%) |
Feb 27, 2020 | 36.16 | 36.88 | 35.05 | 35.08 | 58,700,904 | -1.86(-5.03%) |
Feb 26, 2020 | 37.64 | 38.00 | 36.74 | 36.93 | 43,963,940 | -0.51(-1.36%) |
Feb 25, 2020 | 38.59 | 38.73 | 36.85 | 37.44 | 54,798,008 | -1.10(-2.86%) |
Feb 24, 2020 | 39.42 | 40.02 | 38.54 | 38.54 | 40,261,740 | -2.01(-4.96%) |
Feb 21, 2020 | 40.94 | 41.04 | 40.34 | 40.56 | 22,866,426 | -0.49(-1.18%) |
Feb 20, 2020 | 40.38 | 41.14 | 40.21 | 41.04 | 23,288,704 | +0.49(+1.21%) |
Feb 19, 2020 | 40.90 | 41.01 | 40.21 | 40.55 | 31,508,732 | -0.26(-0.64%) |
Feb 18, 2020 | 41.02 | 41.04 | 40.55 | 40.81 | 21,171,342 | -0.33(-0.81%) |
Feb 14, 2020 | 41.31 | 41.37 | 40.72 | 41.15 | 30,532,706 | -0.25(-0.59%) |
Feb 13, 2020 | 41.30 | 41.76 | 40.80 | 41.39 | 53,684,084 | -2.35(-5.37%) |
Feb 12, 2020 | 43.30 | 44.05 | 43.28 | 43.74 | 35,919,436 | +0.70(+1.63%) |
Feb 11, 2020 | 43.27 | 43.55 | 42.80 | 43.04 | 26,411,504 | +0.23(+0.53%) |
Feb 10, 2020 | 42.04 | 42.83 | 41.94 | 42.81 | 21,700,008 | +0.79(+1.88%) |
Feb 07, 2020 | 42.57 | 42.72 | 41.94 | 42.02 | 19,186,478 | -0.63(-1.48%) |
Feb 06, 2020 | 42.65 | 42.77 | 42.24 | 42.65 | 11,200,804 | +0.21(+0.50%) |
Feb 05, 2020 | 42.34 | 42.57 | 42.18 | 42.44 | 19,451,448 | +0.73(+1.74%) |
Feb 04, 2020 | 41.37 | 41.79 | 41.27 | 41.72 | 15,911,011 | +0.95(+2.34%) |
Feb 03, 2020 | 40.65 | 41.02 | 40.48 | 40.76 | 17,550,936 | +0.49(+1.22%) |
Jan 31, 2020 | 41.16 | 41.17 | 40.16 | 40.27 | 22,910,374 | -1.11(-2.69%) |
Jan 30, 2020 | 40.77 | 41.41 | 40.52 | 41.38 | 16,911,462 | +0.17(+0.40%) |
Jan 29, 2020 | 42.02 | 42.03 | 41.11 | 41.22 | 16,293,352 | -0.63(-1.51%) |
Jan 28, 2020 | 41.63 | 42.02 | 41.61 | 41.85 | 16,014,752 | +0.26(+0.63%) |
Jan 27, 2020 | 41.95 | 42.11 | 41.41 | 41.58 | 23,588,472 | -1.21(-2.82%) |
Jan 24, 2020 | 43.12 | 43.35 | 42.52 | 42.79 | 16,057,775 | -0.13(-0.31%) |
Jan 23, 2020 | 42.92 | 43.07 | 42.41 | 42.92 | 19,137,056 | -0.05(-0.12%) |
Jan 22, 2020 | 43.17 | 43.39 | 42.96 | 42.98 | 17,332,042 | +0.23(+0.53%) |
Jan 21, 2020 | 42.89 | 43.10 | 42.64 | 42.75 | 24,852,498 | -0.19(-0.45%) |
Jan 17, 2020 | 43.20 | 43.40 | 42.81 | 42.94 | 31,022,308 | -0.03(-0.06%) |
Jan 16, 2020 | 42.38 | 42.99 | 42.25 | 42.97 | 22,935,236 | +0.91(+2.17%) |
Jan 15, 2020 | 41.98 | 42.40 | 41.84 | 42.06 | 18,589,072 | +0.19(+0.46%) |
Jan 14, 2020 | 42.01 | 42.04 | 41.72 | 41.86 | 20,488,930 | -0.16(-0.38%) |
Jan 13, 2020 | 41.44 | 42.03 | 41.44 | 42.02 | 20,818,476 | +0.74(+1.78%) |
Jan 10, 2020 | 41.59 | 41.66 | 41.23 | 41.29 | 15,415,893 | -0.17(-0.40%) |
Jan 09, 2020 | 41.86 | 41.94 | 41.23 | 41.45 | 20,781,304 | -0.18(-0.42%) |
Jan 08, 2020 | 41.15 | 41.86 | 41.01 | 41.63 | 28,739,104 | +0.03(+0.06%) |
Jan 07, 2020 | 41.80 | 41.80 | 41.26 | 41.60 | 18,839,424 | -0.27(-0.65%) |
Jan 06, 2020 | 41.30 | 41.89 | 41.18 | 41.87 | 25,323,130 | +0.15(+0.36%) |
Jan 03, 2020 | 41.97 | 42.17 | 41.59 | 41.72 | 17,793,812 | -0.69(-1.63%) |
Jan 02, 2020 | 42.10 | 42.42 | 41.94 | 42.42 | 19,072,756 | +0.71(+1.70%) |
Dec 31, 2019 | 41.34 | 41.72 | 41.23 | 41.71 | 17,127,728 | +0.32(+0.78%) |
Dec 30, 2019 | 41.52 | 41.64 | 41.12 | 41.39 | 13,946,902 | -0.16(-0.38%) |
Dec 27, 2019 | 41.73 | 41.79 | 41.46 | 41.54 | 12,716,861 | -0.07(-0.17%) |
Dec 26, 2019 | 41.55 | 41.74 | 41.44 | 41.61 | 12,754,531 | +0.06(+0.15%) |
Dec 24, 2019 | 41.88 | 41.96 | 41.44 | 41.55 | 8,100,848 | -0.28(-0.67%) |
Dec 23, 2019 | 41.35 | 42.00 | 41.24 | 41.83 | 23,289,984 | +0.57(+1.37%) |
Dec 20, 2019 | 41.96 | 42.06 | 41.24 | 41.26 | 60,467,100 | -0.37(-0.90%) |
Dec 19, 2019 | 41.00 | 41.73 | 40.97 | 41.64 | 35,376,920 | +1.08(+2.66%) |
Dec 18, 2019 | 40.45 | 40.66 | 40.22 | 40.56 | 25,207,652 | +0.17(+0.43%) |
Dec 17, 2019 | 40.19 | 40.45 | 39.94 | 40.39 | 25,884,730 | +0.40(+1.00%) |
Dec 16, 2019 | 39.83 | 40.52 | 39.83 | 39.99 | 25,150,818 | +0.59(+1.50%) |
Dec 13, 2019 | 39.92 | 40.05 | 39.31 | 39.39 | 25,070,002 | -0.32(-0.81%) |
Dec 12, 2019 | 38.73 | 39.80 | 38.62 | 39.72 | 31,118,678 | +1.19(+3.09%) |
Dec 11, 2019 | 38.58 | 38.65 | 38.39 | 38.52 | 18,905,216 | +0.17(+0.45%) |
Dec 10, 2019 | 38.13 | 38.42 | 38.09 | 38.35 | 25,140,050 | +0.17(+0.46%) |
Dec 09, 2019 | 38.17 | 38.59 | 38.05 | 38.18 | 20,133,368 | +0.05(+0.14%) |
Dec 06, 2019 | 38.17 | 38.32 | 37.96 | 38.12 | 19,024,408 | +0.28(+0.74%) |
Dec 05, 2019 | 38.31 | 38.35 | 37.74 | 37.85 | 26,026,092 | -0.32(-0.84%) |
Dec 04, 2019 | 38.72 | 38.74 | 38.14 | 38.17 | 19,781,824 | -0.34(-0.88%) |
Dec 03, 2019 | 38.61 | 38.69 | 38.04 | 38.51 | 23,377,992 | -0.37(-0.94%) |
Dec 02, 2019 | 39.35 | 39.42 | 38.85 | 38.87 | 20,273,302 | -0.53(-1.35%) |
Nov 29, 2019 | 39.34 | 39.60 | 39.26 | 39.40 | 11,279,345 | +0.06(+0.15%) |
Nov 27, 2019 | 39.45 | 39.49 | 39.07 | 39.34 | 17,128,072 | -0.08(-0.20%) |
Nov 26, 2019 | 39.59 | 39.80 | 39.35 | 39.42 | 33,832,976 | -0.10(-0.26%) |
Nov 25, 2019 | 39.13 | 39.61 | 39.07 | 39.52 | 22,599,890 | +0.52(+1.34%) |
Nov 22, 2019 | 39.26 | 39.28 | 38.86 | 39.00 | 21,532,960 | +0.01(+0.02%) |
Nov 21, 2019 | 39.25 | 39.26 | 38.86 | 38.99 | 22,840,626 | -0.21(-0.53%) |
Nov 20, 2019 | 39.73 | 39.78 | 39.07 | 39.20 | 21,458,470 | -0.34(-0.86%) |
Nov 19, 2019 | 39.47 | 39.65 | 39.20 | 39.54 | 22,552,944 | +0.28(+0.71%) |
Nov 18, 2019 | 39.12 | 39.30 | 38.65 | 39.26 | 26,152,376 | +0.05(+0.13%) |
Nov 15, 2019 | 39.19 | 39.70 | 38.97 | 39.21 | 37,243,180 | +0.16(+0.40%) |
Nov 14, 2019 | 39.62 | 40.00 | 38.79 | 39.05 | 75,403,544 | -3.09(-7.33%) |
Nov 13, 2019 | 41.95 | 42.48 | 41.87 | 42.14 | 30,836,574 | +0.08(+0.19%) |
Nov 12, 2019 | 41.99 | 42.39 | 41.85 | 42.06 | 17,976,608 | +0.23(+0.56%) |
Nov 11, 2019 | 41.77 | 42.15 | 41.36 | 41.83 | 22,527,434 | -0.63(-1.49%) |
Nov 08, 2019 | 42.11 | 42.48 | 41.79 | 42.46 | 16,574,961 | +0.36(+0.85%) |
Nov 07, 2019 | 42.27 | 42.59 | 41.92 | 42.11 | 19,222,222 | +0.13(+0.31%) |
Nov 06, 2019 | 41.58 | 42.18 | 41.55 | 41.98 | 18,287,766 | +0.44(+1.07%) |
Nov 05, 2019 | 41.39 | 41.67 | 41.10 | 41.53 | 21,834,060 | +0.24(+0.59%) |
Nov 04, 2019 | 41.31 | 41.63 | 41.15 | 41.29 | 17,179,446 | +0.39(+0.96%) |
Nov 01, 2019 | 40.74 | 41.29 | 40.56 | 40.90 | 28,062,784 | -0.42(-1.01%) |
Oct 31, 2019 | 41.39 | 41.44 | 40.96 | 41.32 | 14,355,393 | -0.04(-0.11%) |
Oct 30, 2019 | 41.13 | 41.38 | 41.01 | 41.36 | 13,868,472 | +0.28(+0.68%) |
Oct 29, 2019 | 40.87 | 41.25 | 40.79 | 41.08 | 15,769,678 | +0.06(+0.15%) |
Oct 28, 2019 | 41.00 | 41.39 | 40.92 | 41.02 | 15,936,429 | +0.23(+0.58%) |
Oct 25, 2019 | 40.47 | 40.86 | 40.40 | 40.79 | 18,055,024 | +0.43(+1.06%) |
Oct 24, 2019 | 41.07 | 41.07 | 40.09 | 40.36 | 21,223,016 | -0.51(-1.26%) |
Oct 23, 2019 | 41.28 | 41.48 | 40.73 | 40.87 | 18,028,504 | -0.48(-1.16%) |
Oct 22, 2019 | 41.31 | 41.64 | 41.22 | 41.35 | 17,482,768 | +0.14(+0.34%) |
Oct 21, 2019 | 40.99 | 41.29 | 40.85 | 41.21 | 16,622,609 | +0.59(+1.46%) |
Oct 18, 2019 | 40.96 | 41.11 | 40.58 | 40.62 | 19,810,034 | -0.28(-0.68%) |
Oct 17, 2019 | 41.00 | 41.13 | 40.52 | 40.90 | 16,540,129 | +0.21(+0.51%) |
Oct 16, 2019 | 40.32 | 40.77 | 40.28 | 40.69 | 19,070,436 | +0.37(+0.93%) |
Oct 15, 2019 | 40.22 | 40.51 | 40.03 | 40.32 | 21,624,812 | +0.27(+0.67%) |
Oct 14, 2019 | 40.48 | 40.48 | 40.00 | 40.05 | 18,358,440 | -0.44(-1.10%) |
Oct 11, 2019 | 40.59 | 41.13 | 40.40 | 40.49 | 28,946,040 | +0.36(+0.89%) |
Oct 10, 2019 | 40.05 | 40.20 | 39.61 | 40.13 | 28,766,668 | -0.60(-1.47%) |
Oct 09, 2019 | 40.80 | 41.02 | 40.57 | 40.73 | 19,339,298 | +0.39(+0.97%) |
Oct 08, 2019 | 41.31 | 41.34 | 40.31 | 40.34 | 27,265,372 | -1.20(-2.89%) |
Oct 07, 2019 | 41.28 | 41.85 | 41.15 | 41.54 | 17,177,034 | +0.22(+0.53%) |
Oct 04, 2019 | 41.09 | 41.42 | 40.83 | 41.32 | 19,290,500 | +0.40(+0.98%) |
Oct 03, 2019 | 40.28 | 40.94 | 39.74 | 40.92 | 19,011,128 | +0.74(+1.84%) |
Oct 02, 2019 | 40.87 | 40.89 | 39.71 | 40.19 | 37,145,456 | -1.02(-2.47%) |
Oct 01, 2019 | 42.85 | 43.04 | 40.88 | 41.20 | 28,119,896 | -1.44(-3.38%) |
Sep 30, 2019 | 42.43 | 42.86 | 42.25 | 42.65 | 17,503,560 | +0.49(+1.17%) |
Sep 27, 2019 | 42.29 | 42.70 | 41.95 | 42.15 | 18,614,094 | +0.01(+0.02%) |
Sep 26, 2019 | 42.66 | 42.71 | 41.65 | 42.14 | 23,475,132 | -0.68(-1.59%) |
Sep 25, 2019 | 42.33 | 42.96 | 41.93 | 42.83 | 18,172,822 | +0.43(+1.02%) |
Sep 24, 2019 | 42.94 | 43.33 | 42.23 | 42.39 | 31,432,068 | -0.26(-0.61%) |
Sep 23, 2019 | 42.86 | 42.94 | 42.53 | 42.65 | 22,789,418 | -0.16(-0.36%) |
Sep 20, 2019 | 42.54 | 43.04 | 42.18 | 42.81 | 56,934,636 | +0.35(+0.83%) |
Sep 19, 2019 | 42.59 | 43.09 | 42.33 | 42.46 | 17,881,504 | -0.13(-0.30%) |
Sep 18, 2019 | 42.70 | 42.93 | 42.10 | 42.58 | 14,673,333 | -0.06(-0.14%) |
Sep 17, 2019 | 43.14 | 43.17 | 42.45 | 42.65 | 18,687,700 | -0.49(-1.14%) |
Sep 16, 2019 | 42.98 | 43.31 | 42.97 | 43.14 | 15,088,596 | -0.04(-0.10%) |
Sep 13, 2019 | 43.16 | 43.34 | 42.95 | 43.18 | 18,384,800 | +0.09(+0.20%) |
Sep 12, 2019 | 43.40 | 43.41 | 42.64 | 43.09 | 19,171,390 | -0.06(-0.14%) |
Sep 11, 2019 | 43.11 | 43.21 | 42.58 | 43.15 | 21,601,002 | +0.68(+1.61%) |
Sep 10, 2019 | 41.92 | 42.59 | 41.38 | 42.47 | 18,674,640 | +0.54(+1.30%) |
Sep 09, 2019 | 42.27 | 42.30 | 41.83 | 41.93 | 24,533,676 | -0.22(-0.53%) |
Sep 06, 2019 | 41.99 | 42.28 | 41.66 | 42.15 | 20,784,672 | +0.36(+0.87%) |
Sep 05, 2019 | 41.45 | 42.04 | 41.24 | 41.79 | 21,359,990 | +1.03(+2.52%) |
Sep 04, 2019 | 40.58 | 40.92 | 40.47 | 40.76 | 15,881,803 | +0.63(+1.57%) |
Sep 03, 2019 | 40.25 | 40.54 | 39.87 | 40.13 | 19,708,508 | -0.27(-0.66%) |
Aug 30, 2019 | 41.01 | 41.06 | 40.17 | 40.40 | 22,304,332 | -0.40(-0.97%) |
Aug 29, 2019 | 41.07 | 41.35 | 40.66 | 40.80 | 17,070,894 | +0.35(+0.85%) |
Aug 28, 2019 | 40.16 | 40.53 | 39.91 | 40.45 | 12,969,539 | +0.07(+0.17%) |
Aug 27, 2019 | 41.03 | 41.13 | 40.30 | 40.38 | 24,172,786 | -0.27(-0.66%) |
Aug 26, 2019 | 40.61 | 40.80 | 40.28 | 40.65 | 17,173,166 | +0.42(+1.05%) |
Aug 23, 2019 | 41.34 | 41.88 | 40.07 | 40.23 | 29,987,674 | -1.36(-3.26%) |
Aug 22, 2019 | 42.50 | 42.58 | 41.38 | 41.58 | 24,930,778 | -0.51(-1.21%) |
Aug 21, 2019 | 41.86 | 42.22 | 41.74 | 42.09 | 21,280,500 | +0.72(+1.75%) |
Aug 20, 2019 | 41.89 | 41.94 | 41.36 | 41.37 | 21,091,848 | -0.49(-1.18%) |
Aug 19, 2019 | 41.34 | 41.95 | 40.99 | 41.86 | 30,596,574 | +1.33(+3.28%) |
Aug 16, 2019 | 40.06 | 40.88 | 40.05 | 40.53 | 28,965,994 | +0.61(+1.54%) |
Aug 15, 2019 | 40.88 | 41.38 | 39.70 | 39.92 | 71,116,560 | -3.76(-8.61%) |
Aug 14, 2019 | 44.98 | 44.98 | 43.27 | 43.68 | 34,913,476 | -1.82(-4.00%) |
Aug 13, 2019 | 44.42 | 45.80 | 44.19 | 45.50 | 25,106,472 | +1.02(+2.29%) |
Aug 12, 2019 | 45.11 | 45.18 | 44.31 | 44.48 | 18,904,110 | -0.77(-1.70%) |
Aug 09, 2019 | 45.55 | 45.63 | 44.92 | 45.25 | 20,189,136 | -0.63(-1.37%) |
Aug 08, 2019 | 45.56 | 46.05 | 45.39 | 45.88 | 30,231,788 | +0.71(+1.57%) |
Aug 07, 2019 | 44.73 | 45.30 | 44.20 | 45.17 | 27,951,162 | -0.22(-0.49%) |
Aug 06, 2019 | 44.84 | 45.51 | 44.54 | 45.40 | 23,988,704 | +1.06(+2.39%) |
Aug 05, 2019 | 45.22 | 45.35 | 43.97 | 44.34 | 34,669,360 | -1.62(-3.53%) |
Aug 02, 2019 | 46.80 | 46.88 | 45.38 | 45.96 | 33,625,656 | -1.85(-3.86%) |
Aug 01, 2019 | 48.19 | 49.10 | 47.61 | 47.81 | 22,035,332 | -0.01(-0.02%) |
Jul 31, 2019 | 48.62 | 49.05 | 47.38 | 47.82 | 20,205,120 | -0.92(-1.89%) |
Jul 30, 2019 | 49.07 | 49.11 | 48.63 | 48.74 | 11,145,289 | -0.40(-0.81%) |
Jul 29, 2019 | 48.93 | 49.33 | 48.80 | 49.14 | 13,962,542 | +0.35(+0.71%) |
Jul 26, 2019 | 48.92 | 49.06 | 48.65 | 48.79 | 17,661,004 | -0.08(-0.16%) |
Jul 25, 2019 | 49.51 | 49.63 | 48.65 | 48.87 | 17,526,896 | -0.53(-1.07%) |
Jul 24, 2019 | 49.70 | 49.78 | 49.29 | 49.39 | 21,060,050 | -0.41(-0.83%) |
Jul 23, 2019 | 50.11 | 50.15 | 49.61 | 49.81 | 14,704,060 | -0.08(-0.16%) |
Jul 22, 2019 | 49.59 | 50.07 | 49.52 | 49.89 | 12,149,149 | +0.38(+0.77%) |
Jul 19, 2019 | 49.90 | 50.12 | 49.47 | 49.51 | 16,084,688 | -0.33(-0.66%) |
Jul 18, 2019 | 49.24 | 49.88 | 49.11 | 49.83 | 11,923,168 | +0.46(+0.93%) |
Jul 17, 2019 | 49.69 | 49.88 | 49.36 | 49.38 | 10,736,357 | -0.35(-0.71%) |
Jul 16, 2019 | 50.17 | 50.28 | 49.59 | 49.73 | 13,325,246 | -0.36(-0.72%) |
Jul 15, 2019 | 50.06 | 50.26 | 49.95 | 50.09 | 10,205,794 | +0.08(+0.16%) |
Jul 12, 2019 | 49.70 | 50.05 | 49.69 | 50.02 | 15,827,472 | +0.56(+1.13%) |
Jul 11, 2019 | 49.52 | 49.73 | 49.13 | 49.45 | 18,529,830 | +0.15(+0.30%) |
Jul 10, 2019 | 48.93 | 49.76 | 48.85 | 49.31 | 22,433,978 | +0.68(+1.40%) |
Jul 09, 2019 | 48.65 | 48.93 | 48.37 | 48.63 | 22,666,700 | +0.13(+0.27%) |
Jul 08, 2019 | 48.55 | 48.74 | 48.30 | 48.50 | 18,342,710 | -0.35(-0.72%) |
Jul 05, 2019 | 48.33 | 48.96 | 48.08 | 48.85 | 16,538,060 | +0.10(+0.21%) |
Jul 03, 2019 | 48.13 | 48.80 | 47.94 | 48.75 | 16,066,497 | +0.88(+1.84%) |
Jul 02, 2019 | 47.03 | 47.96 | 46.98 | 47.87 | 23,678,938 | +0.87(+1.84%) |
Jul 01, 2019 | 47.40 | 47.47 | 46.50 | 47.00 | 33,210,196 | +0.06(+0.13%) |
Jun 28, 2019 | 47.95 | 48.01 | 46.34 | 46.94 | 120,235,944 | -0.86(-1.79%) |
Jun 27, 2019 | 48.84 | 49.10 | 47.58 | 47.80 | 27,934,090 | -0.75(-1.54%) |
Jun 26, 2019 | 48.49 | 48.92 | 48.34 | 48.54 | 22,485,974 | +0.45(+0.93%) |
Jun 25, 2019 | 48.94 | 49.06 | 48.04 | 48.10 | 29,748,582 | -0.94(-1.92%) |
Jun 24, 2019 | 49.10 | 49.14 | 48.62 | 49.04 | 20,746,928 | +0.13(+0.26%) |
Jun 21, 2019 | 49.24 | 49.87 | 48.87 | 48.91 | 67,145,104 | -0.33(-0.66%) |
Jun 20, 2019 | 48.89 | 49.34 | 48.61 | 49.24 | 24,443,670 | +1.10(+2.28%) |
Jun 19, 2019 | 48.06 | 48.35 | 47.83 | 48.14 | 24,596,174 | +0.07(+0.14%) |
Jun 18, 2019 | 48.09 | 48.59 | 47.82 | 48.07 | 24,684,142 | +0.56(+1.17%) |
Jun 17, 2019 | 47.16 | 47.58 | 47.05 | 47.52 | 23,773,300 | +0.56(+1.19%) |
Jun 14, 2019 | 48.02 | 48.04 | 46.88 | 46.96 | 26,269,148 | -1.22(-2.53%) |
Jun 13, 2019 | 47.96 | 48.25 | 47.84 | 48.18 | 18,401,668 | +0.23(+0.48%) |
Jun 12, 2019 | 48.07 | 48.53 | 47.73 | 47.94 | 27,023,960 | -1.04(-2.12%) |
Jun 11, 2019 | 48.66 | 49.37 | 48.66 | 48.98 | 31,157,124 | +0.59(+1.22%) |
Jun 10, 2019 | 48.15 | 48.59 | 48.00 | 48.39 | 19,670,842 | +0.42(+0.88%) |
Jun 07, 2019 | 47.52 | 48.29 | 47.20 | 47.97 | 20,281,452 | +0.71(+1.51%) |
Jun 06, 2019 | 47.08 | 47.43 | 46.49 | 47.26 | 18,568,300 | +0.30(+0.64%) |
Jun 05, 2019 | 46.19 | 46.99 | 46.10 | 46.96 | 26,258,054 | +1.30(+2.86%) |
Jun 04, 2019 | 45.01 | 46.00 | 44.95 | 45.65 | 25,287,674 | +1.07(+2.40%) |