Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 60.57 | 60.64 | 60.06 | 60.30 | 2,560,264 | -0.11(-0.18%) |
Jun 29, 2020 | 60.31 | 60.47 | 59.86 | 60.41 | 2,933,755 | -0.02(-0.03%) |
Jun 26, 2020 | 60.94 | 60.96 | 60.09 | 60.43 | 2,588,574 | -0.43(-0.71%) |
Jun 25, 2020 | 60.80 | 60.98 | 60.46 | 60.86 | 1,776,319 | -0.22(-0.36%) |
Jun 24, 2020 | 61.35 | 61.64 | 60.53 | 61.08 | 2,441,414 | -0.57(-0.93%) |
Jun 23, 2020 | 61.58 | 61.93 | 61.52 | 61.65 | 2,861,714 | +0.88(+1.44%) |
Jun 22, 2020 | 60.39 | 60.78 | 60.17 | 60.78 | 4,345,559 | +0.82(+1.37%) |
Jun 19, 2020 | 60.79 | 60.79 | 59.82 | 59.96 | 5,573,229 | -0.07(-0.12%) |
Jun 18, 2020 | 59.82 | 60.23 | 59.82 | 60.03 | 2,502,426 | +0.34(+0.57%) |
Jun 17, 2020 | 59.50 | 59.89 | 59.41 | 59.69 | 3,071,570 | +0.50(+0.84%) |
Jun 16, 2020 | 59.93 | 60.00 | 58.77 | 59.19 | 5,804,682 | +0.74(+1.26%) |
Jun 15, 2020 | 57.55 | 58.62 | 57.38 | 58.46 | 6,557,657 | -0.08(-0.13%) |
Jun 12, 2020 | 58.90 | 58.96 | 57.79 | 58.53 | 4,409,704 | +0.88(+1.53%) |
Jun 11, 2020 | 58.45 | 58.78 | 57.56 | 57.65 | 8,569,357 | -2.27(-3.78%) |
Jun 10, 2020 | 59.55 | 60.16 | 59.29 | 59.92 | 6,097,657 | +0.77(+1.30%) |
Jun 09, 2020 | 58.68 | 59.24 | 58.53 | 59.15 | 7,355,057 | -0.07(-0.12%) |
Jun 08, 2020 | 59.10 | 59.22 | 58.66 | 59.22 | 3,590,846 | -0.17(-0.28%) |
Jun 05, 2020 | 59.34 | 59.65 | 59.27 | 59.39 | 5,224,423 | +1.00(+1.71%) |
Jun 04, 2020 | 58.49 | 58.87 | 58.11 | 58.39 | 2,359,728 | -0.66(-1.12%) |
Jun 03, 2020 | 58.62 | 59.18 | 58.43 | 59.05 | 3,691,052 | +0.83(+1.42%) |
Jun 02, 2020 | 57.41 | 58.32 | 57.34 | 58.22 | 3,221,689 | +1.25(+2.19%) |
Jun 01, 2020 | 56.32 | 56.99 | 56.27 | 56.97 | 3,905,697 | +0.98(+1.75%) |
May 29, 2020 | 55.01 | 56.09 | 54.59 | 55.99 | 6,511,871 | +1.62(+2.97%) |
May 28, 2020 | 54.77 | 55.17 | 54.32 | 54.37 | 9,818,803 | -0.40(-0.74%) |
May 27, 2020 | 55.28 | 55.28 | 54.32 | 54.78 | 6,781,452 | -0.45(-0.81%) |
May 26, 2020 | 55.69 | 56.06 | 55.14 | 55.23 | 7,051,580 | +1.00(+1.85%) |
May 22, 2020 | 55.00 | 55.00 | 54.16 | 54.23 | 7,631,865 | -2.08(-3.70%) |
May 21, 2020 | 56.48 | 56.74 | 56.02 | 56.31 | 4,381,450 | -1.41(-2.45%) |
May 20, 2020 | 58.17 | 58.37 | 57.17 | 57.72 | 4,609,349 | +0.38(+0.66%) |
May 19, 2020 | 57.49 | 57.95 | 57.32 | 57.35 | 2,682,664 | -0.20(-0.35%) |
May 18, 2020 | 56.80 | 57.70 | 56.74 | 57.55 | 4,741,653 | +2.19(+3.96%) |
May 15, 2020 | 55.03 | 55.41 | 54.97 | 55.36 | 2,740,172 | -0.48(-0.85%) |
May 14, 2020 | 54.91 | 55.93 | 54.65 | 55.83 | 5,280,571 | -0.16(-0.28%) |
May 13, 2020 | 56.60 | 56.81 | 55.61 | 55.99 | 4,680,587 | +0.22(+0.40%) |
May 12, 2020 | 56.44 | 56.73 | 55.77 | 55.77 | 6,013,263 | -0.43(-0.77%) |
May 11, 2020 | 55.97 | 56.38 | 55.95 | 56.20 | 3,688,031 | +0.17(+0.29%) |
May 08, 2020 | 55.64 | 56.17 | 55.48 | 56.04 | 2,524,671 | +1.30(+2.38%) |
May 07, 2020 | 54.77 | 54.90 | 54.49 | 54.73 | 1,722,877 | +0.45(+0.83%) |
May 06, 2020 | 54.62 | 54.84 | 54.25 | 54.28 | 1,697,670 | +0.39(+0.73%) |
May 05, 2020 | 53.96 | 54.22 | 53.81 | 53.89 | 2,797,125 | +0.74(+1.40%) |
May 04, 2020 | 53.05 | 53.16 | 52.77 | 53.14 | 2,918,449 | +0.19(+0.36%) |
May 01, 2020 | 53.77 | 53.84 | 52.84 | 52.95 | 5,526,756 | -2.10(-3.82%) |
Apr 30, 2020 | 56.11 | 56.32 | 54.70 | 55.05 | 4,552,102 | -1.25(-2.22%) |
Apr 29, 2020 | 55.99 | 56.48 | 55.89 | 56.30 | 3,512,712 | +0.94(+1.69%) |
Apr 28, 2020 | 56.26 | 56.31 | 55.33 | 55.37 | 6,738,103 | -0.17(-0.31%) |
Apr 27, 2020 | 55.44 | 55.59 | 55.26 | 55.54 | 5,529,960 | +0.78(+1.42%) |
Apr 24, 2020 | 54.94 | 54.95 | 54.38 | 54.76 | 1,337,020 | +0.14(+0.25%) |
Apr 23, 2020 | 55.26 | 55.48 | 54.58 | 54.62 | 2,927,432 | -0.40(-0.73%) |
Apr 22, 2020 | 55.20 | 55.27 | 54.98 | 55.03 | 1,765,263 | +1.18(+2.20%) |
Apr 21, 2020 | 54.22 | 54.32 | 53.67 | 53.84 | 3,473,784 | -1.30(-2.36%) |
Apr 20, 2020 | 55.00 | 55.70 | 54.97 | 55.15 | 2,995,180 | -0.08(-0.15%) |
Apr 17, 2020 | 55.56 | 55.62 | 54.90 | 55.23 | 3,246,893 | +0.43(+0.79%) |
Apr 16, 2020 | 54.71 | 54.94 | 54.52 | 54.80 | 4,185,269 | +0.61(+1.12%) |
Apr 15, 2020 | 53.84 | 54.37 | 53.68 | 54.19 | 3,923,145 | -0.64(-1.17%) |
Apr 14, 2020 | 54.69 | 55.08 | 54.69 | 54.83 | 4,056,393 | +1.15(+2.14%) |
Apr 13, 2020 | 53.60 | 53.81 | 53.13 | 53.69 | 2,194,273 | +0.09(+0.17%) |
Apr 09, 2020 | 53.96 | 54.40 | 53.40 | 53.59 | 3,725,178 | -0.07(-0.14%) |
Apr 08, 2020 | 53.60 | 53.81 | 53.15 | 53.67 | 3,289,701 | +0.05(+0.09%) |
Apr 07, 2020 | 54.89 | 54.89 | 53.44 | 53.62 | 5,143,916 | +0.01(+0.02%) |
Apr 06, 2020 | 53.13 | 53.68 | 52.83 | 53.61 | 5,206,547 | +2.03(+3.93%) |
Apr 03, 2020 | 52.23 | 52.40 | 51.35 | 51.58 | 3,731,061 | -0.62(-1.18%) |
Apr 02, 2020 | 51.52 | 52.35 | 51.42 | 52.20 | 4,206,800 | +1.52(+3.01%) |
Apr 01, 2020 | 51.58 | 51.99 | 50.67 | 50.68 | 3,549,955 | -1.87(-3.56%) |
Mar 31, 2020 | 52.25 | 53.07 | 52.23 | 52.55 | 4,087,541 | +0.12(+0.23%) |
Mar 30, 2020 | 51.68 | 52.43 | 51.31 | 52.43 | 4,366,108 | +1.16(+2.26%) |
Mar 27, 2020 | 51.46 | 51.94 | 51.16 | 51.27 | 5,858,178 | -2.70(-5.00%) |
Mar 26, 2020 | 52.35 | 54.06 | 52.12 | 53.97 | 9,017,671 | +1.64(+3.14%) |
Mar 25, 2020 | 51.73 | 53.12 | 51.39 | 52.33 | 5,950,391 | +1.01(+1.97%) |
Mar 24, 2020 | 50.82 | 51.50 | 50.45 | 51.32 | 4,945,109 | +2.87(+5.93%) |
Mar 23, 2020 | 48.52 | 48.95 | 47.40 | 48.44 | 3,948,905 | +0.17(+0.34%) |
Mar 20, 2020 | 50.09 | 50.25 | 48.20 | 48.28 | 11,412,936 | -0.13(-0.27%) |
Mar 19, 2020 | 48.01 | 49.26 | 47.36 | 48.41 | 6,451,823 | +0.35(+0.73%) |
Mar 18, 2020 | 47.48 | 48.96 | 46.44 | 48.06 | 9,077,656 | -2.59(-5.11%) |
Mar 17, 2020 | 49.20 | 50.94 | 48.53 | 50.65 | 5,335,981 | +2.40(+4.96%) |
Mar 16, 2020 | 46.08 | 50.20 | 45.89 | 48.25 | 5,092,099 | -5.22(-9.77%) |
Mar 13, 2020 | 54.34 | 54.34 | 51.37 | 53.47 | 6,006,894 | +2.68(+5.28%) |
Mar 12, 2020 | 51.23 | 51.72 | 50.10 | 50.79 | 7,346,228 | -4.13(-7.52%) |
Mar 11, 2020 | 55.36 | 55.77 | 54.60 | 54.92 | 5,440,846 | -1.95(-3.42%) |
Mar 10, 2020 | 56.63 | 56.88 | 55.65 | 56.87 | 6,478,502 | +2.10(+3.84%) |
Mar 09, 2020 | 54.30 | 55.37 | 53.80 | 54.77 | 6,589,079 | -2.24(-3.93%) |
Mar 06, 2020 | 57.10 | 57.34 | 56.33 | 57.01 | 5,205,466 | -1.26(-2.16%) |
Mar 05, 2020 | 58.39 | 58.93 | 58.05 | 58.27 | 7,614,075 | -0.13(-0.22%) |
Mar 04, 2020 | 58.03 | 58.49 | 57.94 | 58.39 | 5,150,005 | +0.93(+1.61%) |
Mar 03, 2020 | 57.90 | 58.50 | 56.93 | 57.47 | 10,451,770 | -0.32(-0.56%) |
Mar 02, 2020 | 57.28 | 57.79 | 56.73 | 57.79 | 13,671,344 | +0.76(+1.34%) |
Feb 28, 2020 | 55.35 | 57.03 | 55.01 | 57.03 | 18,207,746 | +0.29(+0.52%) |
Feb 27, 2020 | 57.10 | 57.78 | 56.37 | 56.73 | 15,786,168 | -0.68(-1.18%) |
Feb 26, 2020 | 57.51 | 58.12 | 57.41 | 57.41 | 10,306,714 | +0.69(+1.21%) |
Feb 25, 2020 | 57.89 | 57.94 | 56.70 | 56.72 | 11,552,030 | -0.33(-0.58%) |
Feb 24, 2020 | 56.70 | 57.40 | 56.51 | 57.05 | 8,058,409 | -1.97(-3.34%) |
Feb 21, 2020 | 59.38 | 59.41 | 58.87 | 59.03 | 8,099,256 | -0.23(-0.39%) |
Feb 20, 2020 | 59.89 | 59.94 | 59.03 | 59.26 | 3,537,112 | -0.68(-1.13%) |
Feb 19, 2020 | 59.88 | 60.08 | 59.87 | 59.94 | 2,033,588 | +0.44(+0.74%) |
Feb 18, 2020 | 59.50 | 59.61 | 59.33 | 59.50 | 2,653,502 | +0.00(+0.00%) |
Feb 14, 2020 | 59.80 | 59.84 | 59.27 | 59.50 | 2,588,515 | -0.06(-0.09%) |
Feb 13, 2020 | 59.54 | 59.92 | 59.40 | 59.55 | 3,611,935 | -0.83(-1.37%) |
Feb 12, 2020 | 59.85 | 60.38 | 59.73 | 60.38 | 4,034,004 | +1.15(+1.94%) |
Feb 11, 2020 | 59.27 | 59.62 | 59.11 | 59.23 | 3,411,358 | +0.82(+1.40%) |
Feb 10, 2020 | 57.97 | 58.43 | 57.92 | 58.41 | 3,181,844 | +0.63(+1.10%) |
Feb 07, 2020 | 58.11 | 58.15 | 57.64 | 57.78 | 3,388,744 | -0.61(-1.04%) |
Feb 06, 2020 | 58.75 | 58.77 | 58.35 | 58.39 | 4,303,617 | +0.28(+0.49%) |
Feb 05, 2020 | 59.08 | 59.10 | 57.91 | 58.10 | 4,858,325 | -0.01(-0.02%) |
Feb 04, 2020 | 57.83 | 58.42 | 57.78 | 58.11 | 7,545,736 | +2.15(+3.84%) |
Feb 03, 2020 | 55.43 | 56.27 | 55.43 | 55.96 | 3,461,192 | +0.79(+1.43%) |
Jan 31, 2020 | 55.27 | 55.32 | 54.80 | 55.17 | 4,478,886 | -1.06(-1.88%) |
Jan 30, 2020 | 55.75 | 56.27 | 55.32 | 56.23 | 5,474,815 | -0.87(-1.53%) |
Jan 29, 2020 | 57.26 | 57.42 | 56.91 | 57.10 | 4,866,564 | +0.55(+0.97%) |
Jan 28, 2020 | 56.26 | 56.71 | 55.85 | 56.55 | 9,721,071 | +0.56(+1.00%) |
Jan 27, 2020 | 54.85 | 56.40 | 54.67 | 55.99 | 20,683,210 | -2.20(-3.79%) |
Jan 24, 2020 | 59.06 | 59.12 | 57.83 | 58.19 | 4,026,857 | -1.01(-1.71%) |
Jan 23, 2020 | 58.65 | 59.30 | 58.39 | 59.20 | 12,964,360 | -0.78(-1.30%) |
Jan 22, 2020 | 60.51 | 60.54 | 59.84 | 59.98 | 3,251,283 | +0.32(+0.54%) |
Jan 21, 2020 | 59.79 | 59.99 | 59.61 | 59.66 | 8,337,091 | -2.24(-3.62%) |
Jan 17, 2020 | 61.87 | 61.96 | 61.70 | 61.90 | 2,517,698 | +0.27(+0.43%) |
Jan 16, 2020 | 61.59 | 61.63 | 61.40 | 61.63 | 4,727,061 | +0.38(+0.61%) |
Jan 15, 2020 | 61.33 | 61.47 | 61.12 | 61.26 | 3,075,304 | -0.25(-0.40%) |
Jan 14, 2020 | 61.69 | 61.72 | 61.25 | 61.51 | 4,622,459 | -0.71(-1.14%) |
Jan 13, 2020 | 61.66 | 62.27 | 61.52 | 62.21 | 2,963,646 | +1.18(+1.94%) |
Jan 10, 2020 | 60.93 | 61.19 | 60.75 | 61.03 | 2,466,274 | +0.39(+0.65%) |
Jan 09, 2020 | 60.60 | 60.73 | 60.49 | 60.63 | 3,152,371 | +0.65(+1.09%) |
Jan 08, 2020 | 59.49 | 60.34 | 59.39 | 59.98 | 5,898,628 | +0.17(+0.29%) |
Jan 07, 2020 | 59.78 | 59.92 | 59.56 | 59.81 | 2,337,377 | +0.26(+0.43%) |
Jan 06, 2020 | 59.31 | 59.58 | 59.25 | 59.55 | 3,643,085 | -0.10(-0.17%) |
Jan 03, 2020 | 59.73 | 60.08 | 59.60 | 59.65 | 3,074,971 | -1.14(-1.87%) |
Jan 02, 2020 | 59.92 | 60.79 | 59.92 | 60.79 | 3,051,025 | +1.96(+3.34%) |
Dec 31, 2019 | 58.77 | 58.93 | 58.61 | 58.83 | 2,219,505 | +0.08(+0.14%) |
Dec 30, 2019 | 59.28 | 59.28 | 58.67 | 58.74 | 2,150,779 | -0.25(-0.42%) |
Dec 27, 2019 | 59.28 | 59.28 | 58.94 | 58.99 | 1,762,138 | +0.07(+0.12%) |
Dec 26, 2019 | 58.66 | 58.95 | 58.62 | 58.92 | 1,114,037 | +0.52(+0.90%) |
Dec 24, 2019 | 58.45 | 58.51 | 58.29 | 58.39 | 746,081 | +0.04(+0.06%) |
Dec 23, 2019 | 58.35 | 58.40 | 58.22 | 58.36 | 2,415,643 | +0.04(+0.07%) |
Dec 20, 2019 | 58.23 | 58.39 | 58.11 | 58.32 | 4,499,804 | +0.26(+0.45%) |
Dec 19, 2019 | 57.88 | 58.12 | 57.86 | 58.05 | 2,372,578 | -0.15(-0.25%) |
Dec 18, 2019 | 58.11 | 58.25 | 58.05 | 58.20 | 3,710,308 | +0.26(+0.44%) |
Dec 17, 2019 | 57.83 | 58.05 | 57.70 | 57.94 | 2,973,342 | +0.64(+1.12%) |
Dec 16, 2019 | 57.19 | 57.48 | 57.16 | 57.30 | 3,273,498 | +0.82(+1.45%) |
Dec 13, 2019 | 56.85 | 57.35 | 56.43 | 56.48 | 5,624,529 | -0.21(-0.37%) |
Dec 12, 2019 | 55.77 | 56.77 | 55.73 | 56.69 | 4,828,011 | +0.92(+1.65%) |
Dec 11, 2019 | 55.29 | 55.88 | 55.24 | 55.77 | 4,017,369 | +0.91(+1.66%) |
Dec 10, 2019 | 54.88 | 55.04 | 54.74 | 54.86 | 1,998,481 | +0.32(+0.58%) |
Dec 09, 2019 | 54.84 | 55.08 | 54.54 | 54.54 | 1,505,240 | -0.47(-0.86%) |
Dec 06, 2019 | 55.07 | 55.13 | 54.91 | 55.02 | 2,581,556 | +0.45(+0.82%) |
Dec 05, 2019 | 54.29 | 54.71 | 54.24 | 54.57 | 6,842,006 | +0.52(+0.96%) |
Dec 04, 2019 | 54.15 | 54.27 | 54.02 | 54.05 | 1,936,112 | +0.24(+0.44%) |
Dec 03, 2019 | 53.47 | 53.82 | 53.13 | 53.82 | 2,661,535 | -0.28(-0.52%) |
Dec 02, 2019 | 54.34 | 54.37 | 53.87 | 54.10 | 10,349,255 | -0.15(-0.28%) |
Nov 29, 2019 | 54.32 | 54.39 | 54.17 | 54.25 | 1,493,335 | -1.05(-1.91%) |
Nov 27, 2019 | 55.10 | 55.34 | 54.98 | 55.31 | 2,174,243 | +0.20(+0.36%) |
Nov 26, 2019 | 54.83 | 55.18 | 54.65 | 55.11 | 3,278,977 | +0.12(+0.22%) |
Nov 25, 2019 | 54.61 | 55.00 | 54.50 | 54.99 | 2,310,722 | +0.95(+1.75%) |
Nov 22, 2019 | 54.03 | 54.04 | 53.79 | 54.04 | 1,397,994 | +0.08(+0.15%) |
Nov 21, 2019 | 53.83 | 54.02 | 53.70 | 53.96 | 3,676,160 | +0.04(+0.07%) |
Nov 20, 2019 | 54.24 | 54.25 | 53.73 | 53.93 | 3,899,891 | -0.55(-1.02%) |
Nov 19, 2019 | 54.87 | 54.87 | 54.34 | 54.48 | 2,167,392 | +0.55(+1.03%) |
Nov 18, 2019 | 54.13 | 54.20 | 53.87 | 53.93 | 1,719,312 | +0.12(+0.22%) |
Nov 15, 2019 | 53.73 | 53.88 | 53.67 | 53.81 | 2,228,016 | +0.11(+0.20%) |
Nov 14, 2019 | 53.66 | 53.79 | 53.41 | 53.70 | 3,693,007 | -0.08(-0.15%) |
Nov 13, 2019 | 53.90 | 53.98 | 53.62 | 53.78 | 2,774,020 | -0.78(-1.43%) |
Nov 12, 2019 | 54.67 | 54.80 | 54.37 | 54.56 | 3,656,633 | -0.35(-0.65%) |
Nov 11, 2019 | 54.55 | 54.94 | 54.46 | 54.92 | 3,189,437 | -0.67(-1.21%) |
Nov 08, 2019 | 55.64 | 55.73 | 55.36 | 55.59 | 7,786,016 | -0.28(-0.50%) |
Nov 07, 2019 | 55.79 | 56.10 | 55.67 | 55.87 | 5,359,312 | +0.66(+1.20%) |
Nov 06, 2019 | 55.35 | 55.41 | 55.04 | 55.21 | 3,777,391 | +0.01(+0.02%) |
Nov 05, 2019 | 55.24 | 55.33 | 54.98 | 55.20 | 2,128,863 | +0.31(+0.56%) |
Nov 04, 2019 | 54.92 | 55.04 | 54.68 | 54.89 | 3,500,127 | +0.90(+1.67%) |
Nov 01, 2019 | 53.93 | 54.25 | 53.83 | 53.99 | 3,610,286 | +0.82(+1.54%) |
Oct 31, 2019 | 53.37 | 53.43 | 52.91 | 53.17 | 2,898,383 | -0.20(-0.37%) |
Oct 30, 2019 | 53.06 | 53.38 | 52.81 | 53.37 | 2,944,497 | +0.01(+0.02%) |
Oct 29, 2019 | 53.36 | 53.48 | 53.23 | 53.36 | 2,852,520 | -0.58(-1.08%) |
Oct 28, 2019 | 53.72 | 54.04 | 53.71 | 53.94 | 3,229,999 | +0.66(+1.25%) |
Oct 25, 2019 | 52.77 | 53.33 | 52.75 | 53.28 | 2,366,793 | +0.58(+1.10%) |
Oct 24, 2019 | 52.74 | 52.81 | 52.57 | 52.70 | 2,735,776 | +0.16(+0.31%) |
Oct 23, 2019 | 52.35 | 52.53 | 52.20 | 52.53 | 1,991,112 | -0.21(-0.40%) |
Oct 22, 2019 | 53.04 | 53.19 | 52.62 | 52.74 | 2,069,975 | -0.35(-0.65%) |
Oct 21, 2019 | 52.92 | 53.15 | 52.82 | 53.09 | 2,672,952 | +0.59(+1.13%) |
Oct 18, 2019 | 53.15 | 53.25 | 52.50 | 52.50 | 4,572,596 | -0.86(-1.62%) |
Oct 17, 2019 | 53.63 | 53.63 | 53.32 | 53.36 | 2,939,202 | +0.08(+0.15%) |
Oct 16, 2019 | 53.11 | 53.36 | 53.00 | 53.28 | 2,222,844 | +0.09(+0.17%) |
Oct 15, 2019 | 52.83 | 53.36 | 52.78 | 53.19 | 2,560,085 | +0.63(+1.19%) |
Oct 14, 2019 | 52.84 | 52.91 | 52.55 | 52.56 | 2,423,102 | -0.19(-0.36%) |
Oct 11, 2019 | 52.71 | 53.27 | 52.63 | 52.75 | 6,635,994 | +1.01(+1.95%) |
Oct 10, 2019 | 51.33 | 51.96 | 51.33 | 51.74 | 3,492,834 | +0.70(+1.37%) |
Oct 09, 2019 | 51.10 | 51.27 | 50.86 | 51.04 | 4,441,505 | +0.69(+1.37%) |
Oct 08, 2019 | 50.74 | 50.87 | 50.33 | 50.35 | 6,483,345 | -0.83(-1.62%) |
Oct 07, 2019 | 51.20 | 51.55 | 51.07 | 51.18 | 4,425,467 | -0.37(-0.72%) |
Oct 04, 2019 | 51.30 | 51.63 | 51.06 | 51.55 | 2,262,875 | -0.05(-0.11%) |
Oct 03, 2019 | 51.05 | 51.61 | 50.86 | 51.61 | 2,807,262 | +0.89(+1.76%) |
Oct 02, 2019 | 50.53 | 50.76 | 50.36 | 50.72 | 3,566,736 | -0.01(-0.02%) |
Oct 01, 2019 | 51.15 | 51.15 | 50.48 | 50.72 | 4,184,868 | -0.27(-0.53%) |
Sep 30, 2019 | 51.20 | 51.39 | 50.92 | 51.00 | 3,498,306 | +0.49(+0.97%) |
Sep 27, 2019 | 51.72 | 51.87 | 50.19 | 50.51 | 6,038,770 | -1.13(-2.18%) |
Sep 26, 2019 | 51.81 | 51.94 | 51.53 | 51.63 | 3,435,691 | -0.36(-0.70%) |
Sep 25, 2019 | 51.54 | 52.05 | 51.36 | 52.00 | 2,898,173 | +0.30(+0.58%) |
Sep 24, 2019 | 52.54 | 52.54 | 51.64 | 51.70 | 7,696,811 | -0.89(-1.69%) |
Sep 23, 2019 | 52.59 | 52.68 | 52.40 | 52.59 | 2,021,281 | -0.34(-0.64%) |
Sep 20, 2019 | 53.28 | 53.42 | 52.69 | 52.93 | 4,559,840 | -0.30(-0.56%) |
Sep 19, 2019 | 53.41 | 53.65 | 53.16 | 53.23 | 5,646,228 | -0.21(-0.39%) |
Sep 18, 2019 | 53.59 | 53.60 | 53.05 | 53.43 | 2,859,819 | -0.26(-0.49%) |
Sep 17, 2019 | 53.23 | 53.73 | 53.21 | 53.70 | 2,616,767 | -0.13(-0.24%) |
Sep 16, 2019 | 53.89 | 53.99 | 53.63 | 53.83 | 2,510,440 | -0.57(-1.05%) |
Sep 13, 2019 | 54.36 | 54.51 | 54.30 | 54.40 | 3,121,378 | +0.40(+0.74%) |
Sep 12, 2019 | 53.95 | 54.41 | 53.70 | 54.00 | 6,075,428 | +0.40(+0.75%) |
Sep 11, 2019 | 53.40 | 53.72 | 53.19 | 53.60 | 5,681,336 | +0.54(+1.01%) |
Sep 10, 2019 | 53.18 | 53.24 | 52.82 | 53.06 | 3,605,527 | -0.21(-0.39%) |
Sep 09, 2019 | 53.13 | 53.35 | 53.03 | 53.27 | 5,063,699 | +0.27(+0.51%) |
Sep 06, 2019 | 53.14 | 53.17 | 52.95 | 53.00 | 2,067,246 | +0.03(+0.05%) |
Sep 05, 2019 | 52.74 | 53.05 | 52.74 | 52.97 | 6,485,874 | +0.94(+1.80%) |
Sep 04, 2019 | 52.08 | 52.18 | 51.94 | 52.03 | 3,566,915 | +0.90(+1.76%) |
Sep 03, 2019 | 51.10 | 51.27 | 51.00 | 51.13 | 2,134,055 | -0.17(-0.34%) |
Aug 30, 2019 | 51.39 | 51.39 | 50.99 | 51.31 | 2,111,232 | +0.16(+0.32%) |
Aug 29, 2019 | 51.02 | 51.33 | 50.89 | 51.14 | 1,923,168 | +0.57(+1.13%) |
Aug 28, 2019 | 50.22 | 50.62 | 50.07 | 50.57 | 1,561,303 | +0.10(+0.20%) |
Aug 27, 2019 | 50.79 | 50.97 | 50.47 | 50.47 | 2,405,127 | +0.14(+0.27%) |
Aug 26, 2019 | 50.42 | 50.49 | 50.19 | 50.33 | 3,768,138 | +0.54(+1.08%) |
Aug 23, 2019 | 50.73 | 51.17 | 49.71 | 49.80 | 5,831,264 | -1.22(-2.39%) |
Aug 22, 2019 | 51.31 | 51.35 | 50.77 | 51.02 | 1,672,620 | -0.55(-1.08%) |
Aug 21, 2019 | 51.80 | 51.83 | 51.43 | 51.57 | 3,600,399 | +0.35(+0.69%) |
Aug 20, 2019 | 51.41 | 51.52 | 51.20 | 51.22 | 2,242,755 | -0.08(-0.16%) |
Aug 19, 2019 | 51.49 | 51.62 | 51.19 | 51.30 | 2,572,552 | +0.95(+1.88%) |
Aug 16, 2019 | 49.88 | 50.46 | 49.80 | 50.35 | 2,091,768 | +0.95(+1.91%) |
Aug 15, 2019 | 49.55 | 49.64 | 49.11 | 49.41 | 4,016,410 | +0.69(+1.42%) |
Aug 14, 2019 | 48.93 | 49.12 | 48.64 | 48.72 | 5,937,117 | -1.44(-2.86%) |
Aug 13, 2019 | 49.08 | 50.72 | 48.97 | 50.15 | 7,037,440 | +1.01(+2.05%) |
Aug 12, 2019 | 49.09 | 49.32 | 48.90 | 49.14 | 2,937,545 | -0.52(-1.04%) |
Aug 09, 2019 | 49.84 | 49.93 | 49.38 | 49.66 | 3,011,962 | -0.70(-1.39%) |
Aug 08, 2019 | 50.08 | 50.36 | 49.84 | 50.36 | 2,914,214 | +0.66(+1.34%) |
Aug 07, 2019 | 48.97 | 49.71 | 48.72 | 49.70 | 4,980,702 | +0.44(+0.89%) |
Aug 06, 2019 | 49.55 | 49.72 | 49.03 | 49.26 | 7,680,316 | +0.63(+1.29%) |
Aug 05, 2019 | 49.32 | 49.40 | 48.31 | 48.63 | 11,501,119 | -2.29(-4.50%) |
Aug 02, 2019 | 51.44 | 51.50 | 50.84 | 50.92 | 8,188,380 | -0.60(-1.16%) |
Aug 01, 2019 | 53.42 | 53.74 | 51.42 | 51.53 | 10,505,507 | -1.65(-3.10%) |
Jul 31, 2019 | 53.63 | 53.63 | 52.45 | 53.17 | 3,687,640 | -0.58(-1.08%) |
Jul 30, 2019 | 53.77 | 53.83 | 53.56 | 53.75 | 2,561,654 | -0.41(-0.76%) |
Jul 29, 2019 | 54.31 | 54.40 | 53.99 | 54.16 | 1,267,245 | -0.33(-0.60%) |
Jul 26, 2019 | 54.52 | 54.56 | 54.32 | 54.49 | 1,739,218 | +0.11(+0.20%) |
Jul 25, 2019 | 54.76 | 54.76 | 54.18 | 54.38 | 5,556,563 | -0.31(-0.57%) |
Jul 24, 2019 | 54.36 | 54.73 | 54.36 | 54.69 | 4,228,840 | +0.35(+0.65%) |
Jul 23, 2019 | 54.00 | 54.35 | 53.94 | 54.34 | 2,442,781 | +0.60(+1.12%) |
Jul 22, 2019 | 53.88 | 53.99 | 53.69 | 53.73 | 1,426,061 | -0.22(-0.40%) |
Jul 19, 2019 | 54.44 | 54.47 | 53.95 | 53.95 | 2,434,972 | +0.00(+0.00%) |
Jul 18, 2019 | 53.74 | 54.02 | 53.62 | 53.95 | 3,664,723 | +0.07(+0.14%) |
Jul 17, 2019 | 54.09 | 54.23 | 53.86 | 53.88 | 1,391,507 | -0.14(-0.25%) |
Jul 16, 2019 | 54.23 | 54.34 | 54.00 | 54.02 | 3,507,827 | -0.05(-0.10%) |
Jul 15, 2019 | 53.90 | 54.11 | 53.74 | 54.07 | 1,079,619 | +0.50(+0.93%) |
Jul 12, 2019 | 53.52 | 53.63 | 53.43 | 53.57 | 1,955,851 | +0.25(+0.46%) |
Jul 11, 2019 | 53.65 | 53.68 | 53.15 | 53.33 | 2,711,096 | -0.25(-0.48%) |
Jul 10, 2019 | 53.94 | 54.12 | 53.52 | 53.58 | 2,248,431 | +0.15(+0.27%) |
Jul 09, 2019 | 53.13 | 53.49 | 53.03 | 53.43 | 1,760,063 | -0.14(-0.25%) |
Jul 08, 2019 | 53.76 | 53.78 | 53.46 | 53.57 | 2,600,804 | -0.67(-1.24%) |
Jul 05, 2019 | 54.45 | 54.45 | 54.10 | 54.24 | 3,722,451 | -0.67(-1.23%) |
Jul 03, 2019 | 54.86 | 54.94 | 54.72 | 54.92 | 1,084,372 | -0.20(-0.36%) |
Jul 02, 2019 | 55.21 | 55.29 | 54.96 | 55.12 | 4,919,188 | -0.05(-0.10%) |