Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 44.90 | 45.01 | 44.20 | 44.22 | 18,812,480 | -1.00(-2.22%) |
Aug 28, 2020 | 45.04 | 45.30 | 44.57 | 45.22 | 19,643,654 | +0.48(+1.08%) |
Aug 27, 2020 | 43.87 | 45.16 | 43.81 | 44.73 | 22,412,058 | +0.75(+1.71%) |
Aug 26, 2020 | 44.68 | 44.79 | 43.95 | 43.98 | 16,804,010 | -0.69(-1.55%) |
Aug 25, 2020 | 44.85 | 45.42 | 44.09 | 44.67 | 19,935,322 | +0.51(+1.16%) |
Aug 24, 2020 | 43.16 | 44.22 | 42.77 | 44.16 | 22,819,292 | +1.52(+3.57%) |
Aug 21, 2020 | 42.77 | 43.32 | 42.52 | 42.64 | 20,135,834 | -0.24(-0.56%) |
Aug 20, 2020 | 42.84 | 43.25 | 42.58 | 42.88 | 18,402,058 | -0.54(-1.24%) |
Aug 19, 2020 | 43.83 | 44.40 | 43.25 | 43.42 | 24,077,738 | -0.12(-0.28%) |
Aug 18, 2020 | 44.56 | 44.57 | 43.49 | 43.54 | 19,765,730 | -0.93(-2.10%) |
Aug 17, 2020 | 45.52 | 45.69 | 44.41 | 44.47 | 22,851,684 | -1.31(-2.85%) |
Aug 14, 2020 | 45.37 | 46.14 | 45.28 | 45.78 | 16,026,001 | +0.03(+0.08%) |
Aug 13, 2020 | 45.69 | 46.26 | 45.47 | 45.75 | 15,956,317 | -0.40(-0.86%) |
Aug 12, 2020 | 47.52 | 47.59 | 45.62 | 46.14 | 22,365,762 | -0.35(-0.76%) |
Aug 11, 2020 | 47.10 | 47.60 | 46.31 | 46.50 | 29,182,256 | +0.78(+1.70%) |
Aug 10, 2020 | 45.23 | 46.02 | 45.19 | 45.72 | 19,481,906 | +0.64(+1.42%) |
Aug 07, 2020 | 43.70 | 45.18 | 43.36 | 45.08 | 24,856,470 | +1.06(+2.42%) |
Aug 06, 2020 | 43.90 | 44.36 | 43.75 | 44.02 | 12,740,135 | -0.13(-0.29%) |
Aug 05, 2020 | 43.68 | 44.38 | 43.65 | 44.15 | 19,017,666 | +0.78(+1.79%) |
Aug 04, 2020 | 43.45 | 43.52 | 43.12 | 43.37 | 18,758,822 | -0.22(-0.50%) |
Aug 03, 2020 | 43.73 | 43.98 | 42.98 | 43.58 | 18,337,150 | +0.33(+0.76%) |
Jul 31, 2020 | 43.47 | 43.51 | 42.70 | 43.25 | 26,000,268 | -0.30(-0.70%) |
Jul 30, 2020 | 43.76 | 43.84 | 42.69 | 43.56 | 28,161,088 | -1.41(-3.14%) |
Jul 29, 2020 | 43.81 | 45.03 | 43.66 | 44.97 | 19,837,216 | +1.07(+2.44%) |
Jul 28, 2020 | 43.69 | 44.23 | 43.64 | 43.90 | 15,321,839 | -0.02(-0.04%) |
Jul 27, 2020 | 44.06 | 44.06 | 43.33 | 43.92 | 16,336,701 | -0.33(-0.74%) |
Jul 24, 2020 | 44.61 | 44.94 | 44.10 | 44.24 | 18,988,286 | -0.35(-0.79%) |
Jul 23, 2020 | 44.05 | 44.72 | 43.78 | 44.59 | 19,954,914 | +0.36(+0.81%) |
Jul 22, 2020 | 44.13 | 44.77 | 43.80 | 44.23 | 20,871,732 | -0.06(-0.14%) |
Jul 21, 2020 | 43.58 | 44.37 | 43.39 | 44.29 | 25,634,328 | +1.36(+3.17%) |
Jul 20, 2020 | 42.80 | 43.31 | 42.60 | 42.93 | 27,396,984 | -0.07(-0.16%) |
Jul 17, 2020 | 43.86 | 44.08 | 42.98 | 43.00 | 23,126,192 | -1.06(-2.41%) |
Jul 16, 2020 | 43.91 | 44.92 | 43.62 | 44.06 | 21,978,080 | -0.33(-0.73%) |
Jul 15, 2020 | 44.44 | 44.62 | 43.40 | 44.39 | 32,320,224 | +1.45(+3.37%) |
Jul 14, 2020 | 43.92 | 44.59 | 42.82 | 42.94 | 41,722,684 | -1.76(-3.93%) |
Jul 13, 2020 | 45.66 | 45.90 | 44.41 | 44.70 | 31,670,782 | -0.39(-0.85%) |
Jul 10, 2020 | 42.34 | 45.12 | 42.34 | 45.08 | 32,733,036 | +2.74(+6.47%) |
Jul 09, 2020 | 43.44 | 43.74 | 41.98 | 42.34 | 28,326,048 | -1.25(-2.87%) |
Jul 08, 2020 | 42.98 | 43.73 | 42.76 | 43.59 | 22,316,568 | +0.51(+1.17%) |
Jul 07, 2020 | 43.88 | 43.97 | 42.89 | 43.09 | 24,796,322 | -1.41(-3.17%) |
Jul 06, 2020 | 44.41 | 45.00 | 43.83 | 44.50 | 26,387,934 | +1.22(+2.81%) |
Jul 02, 2020 | 44.63 | 44.91 | 43.06 | 43.28 | 25,743,172 | +0.17(+0.40%) |
Jul 01, 2020 | 44.32 | 44.52 | 42.94 | 43.11 | 22,427,362 | -0.64(-1.47%) |
Jun 30, 2020 | 42.65 | 44.14 | 42.51 | 43.75 | 27,278,828 | +0.69(+1.61%) |
Jun 29, 2020 | 43.05 | 43.60 | 42.48 | 43.06 | 26,353,244 | +0.61(+1.43%) |
Jun 26, 2020 | 44.82 | 44.82 | 42.36 | 42.45 | 41,373,460 | -2.65(-5.88%) |
Jun 25, 2020 | 43.07 | 45.20 | 42.92 | 45.11 | 32,816,666 | +1.60(+3.68%) |
Jun 24, 2020 | 44.24 | 44.39 | 42.95 | 43.51 | 31,762,952 | -1.83(-4.04%) |
Jun 23, 2020 | 45.34 | 46.01 | 44.95 | 45.34 | 25,783,594 | +0.76(+1.71%) |
Jun 22, 2020 | 44.40 | 45.01 | 44.11 | 44.58 | 26,432,034 | -0.74(-1.63%) |
Jun 19, 2020 | 46.29 | 46.31 | 44.15 | 45.31 | 58,836,848 | -0.10(-0.23%) |
Jun 18, 2020 | 45.10 | 45.94 | 44.55 | 45.42 | 26,010,832 | +0.03(+0.08%) |
Jun 17, 2020 | 46.84 | 46.92 | 45.28 | 45.38 | 27,694,772 | -1.24(-2.66%) |
Jun 16, 2020 | 48.21 | 48.29 | 44.80 | 46.62 | 43,944,044 | +1.26(+2.77%) |
Jun 15, 2020 | 42.78 | 45.38 | 42.59 | 45.36 | 42,699,304 | +0.62(+1.40%) |
Jun 12, 2020 | 44.01 | 44.91 | 42.64 | 44.74 | 45,593,936 | +3.31(+7.98%) |
Jun 11, 2020 | 44.24 | 45.82 | 41.27 | 41.43 | 72,424,576 | -6.40(-13.37%) |
Jun 10, 2020 | 50.43 | 50.64 | 47.83 | 47.83 | 42,853,152 | -3.12(-6.12%) |
Jun 09, 2020 | 50.52 | 51.55 | 49.36 | 50.95 | 35,521,200 | -1.49(-2.84%) |
Jun 08, 2020 | 51.94 | 52.51 | 51.18 | 52.44 | 38,043,072 | +2.04(+4.04%) |
Jun 05, 2020 | 52.72 | 53.49 | 49.95 | 50.40 | 52,143,860 | +2.75(+5.77%) |
Jun 04, 2020 | 45.64 | 47.68 | 45.05 | 47.65 | 38,626,380 | +1.98(+4.33%) |
Jun 03, 2020 | 45.00 | 46.03 | 44.88 | 45.67 | 38,904,204 | +2.14(+4.92%) |
Jun 02, 2020 | 43.42 | 43.92 | 42.95 | 43.53 | 32,256,238 | +1.19(+2.81%) |
Jun 01, 2020 | 41.22 | 42.54 | 40.95 | 42.34 | 26,709,738 | +1.32(+3.21%) |
May 29, 2020 | 41.12 | 42.37 | 40.72 | 41.02 | 41,927,268 | -1.07(-2.54%) |
May 28, 2020 | 45.37 | 45.39 | 42.05 | 42.09 | 44,389,344 | -2.65(-5.93%) |
May 27, 2020 | 44.25 | 44.86 | 42.69 | 44.75 | 50,979,980 | +3.50(+8.49%) |
May 26, 2020 | 39.56 | 41.87 | 39.37 | 41.25 | 40,198,792 | +3.48(+9.23%) |
May 22, 2020 | 38.33 | 38.57 | 37.41 | 37.76 | 26,431,052 | -0.77(-2.00%) |
May 21, 2020 | 38.68 | 39.21 | 38.34 | 38.53 | 25,322,438 | -0.40(-1.03%) |
May 20, 2020 | 39.02 | 39.63 | 38.72 | 38.93 | 27,833,766 | +0.89(+2.34%) |
May 19, 2020 | 38.76 | 39.21 | 37.85 | 38.04 | 31,842,030 | -1.06(-2.71%) |
May 18, 2020 | 37.72 | 39.31 | 37.24 | 39.11 | 46,008,592 | +3.21(+8.95%) |
May 15, 2020 | 35.60 | 36.35 | 35.19 | 35.89 | 33,278,434 | -0.12(-0.33%) |
May 14, 2020 | 34.24 | 36.05 | 33.19 | 36.01 | 47,838,836 | +1.25(+3.60%) |
May 13, 2020 | 35.96 | 36.13 | 34.45 | 34.76 | 41,279,980 | -1.50(-4.13%) |
May 12, 2020 | 38.01 | 38.27 | 36.24 | 36.26 | 38,865,784 | -1.47(-3.90%) |
May 11, 2020 | 38.71 | 38.75 | 37.51 | 37.74 | 40,593,944 | -1.93(-4.86%) |
May 08, 2020 | 38.81 | 39.75 | 38.75 | 39.66 | 26,766,584 | +1.44(+3.76%) |
May 07, 2020 | 37.26 | 38.67 | 37.20 | 38.22 | 34,851,724 | +1.45(+3.93%) |
May 06, 2020 | 38.09 | 38.55 | 36.58 | 36.78 | 29,221,084 | -0.86(-2.28%) |
May 05, 2020 | 39.64 | 39.69 | 37.61 | 37.63 | 31,918,820 | -1.00(-2.59%) |
May 04, 2020 | 38.56 | 38.84 | 37.66 | 38.63 | 30,755,814 | -0.34(-0.88%) |
May 01, 2020 | 39.65 | 39.79 | 38.72 | 38.98 | 32,792,714 | -2.17(-5.27%) |
Apr 30, 2020 | 41.58 | 42.17 | 40.70 | 41.14 | 33,844,900 | -1.44(-3.38%) |
Apr 29, 2020 | 42.11 | 42.91 | 41.06 | 42.58 | 38,868,876 | +2.58(+6.46%) |
Apr 28, 2020 | 41.47 | 42.02 | 39.76 | 40.00 | 34,178,984 | +0.55(+1.40%) |
Apr 27, 2020 | 37.42 | 39.67 | 37.05 | 39.45 | 36,497,552 | +2.93(+8.03%) |
Apr 24, 2020 | 36.43 | 36.72 | 35.36 | 36.52 | 31,053,334 | +0.54(+1.51%) |
Apr 23, 2020 | 36.14 | 37.06 | 35.81 | 35.97 | 28,280,646 | +0.19(+0.52%) |
Apr 22, 2020 | 36.43 | 36.53 | 35.46 | 35.79 | 25,837,892 | +0.57(+1.61%) |
Apr 21, 2020 | 35.88 | 36.53 | 34.80 | 35.22 | 41,693,840 | -2.07(-5.54%) |
Apr 20, 2020 | 36.77 | 38.50 | 36.33 | 37.29 | 39,486,556 | -1.22(-3.17%) |
Apr 17, 2020 | 36.56 | 38.65 | 36.14 | 38.51 | 48,689,680 | +4.18(+12.17%) |
Apr 16, 2020 | 36.19 | 36.30 | 33.98 | 34.33 | 44,413,036 | -1.98(-5.46%) |
Apr 15, 2020 | 36.75 | 37.51 | 36.10 | 36.31 | 38,033,280 | -2.17(-5.64%) |
Apr 14, 2020 | 40.38 | 40.45 | 36.88 | 38.48 | 47,716,616 | -1.07(-2.70%) |
Apr 13, 2020 | 40.24 | 40.30 | 38.36 | 39.55 | 32,966,214 | -0.62(-1.54%) |
Apr 09, 2020 | 39.77 | 41.70 | 39.28 | 40.17 | 51,529,772 | +2.67(+7.12%) |
Apr 08, 2020 | 36.31 | 37.65 | 35.56 | 37.50 | 38,870,860 | +2.55(+7.30%) |
Apr 07, 2020 | 37.97 | 38.63 | 34.84 | 34.95 | 41,558,580 | +0.11(+0.32%) |
Apr 06, 2020 | 33.72 | 35.02 | 33.48 | 34.84 | 35,472,620 | +3.08(+9.68%) |
Apr 03, 2020 | 33.04 | 33.43 | 31.07 | 31.76 | 29,892,772 | -1.47(-4.44%) |
Apr 02, 2020 | 32.50 | 33.60 | 31.60 | 33.24 | 34,851,044 | +0.61(+1.87%) |
Apr 01, 2020 | 33.16 | 34.10 | 32.20 | 32.63 | 34,477,888 | -3.06(-8.57%) |
Mar 31, 2020 | 36.97 | 37.47 | 35.29 | 35.69 | 30,933,282 | -1.66(-4.45%) |
Mar 30, 2020 | 37.32 | 37.50 | 35.22 | 37.35 | 32,405,764 | +0.24(+0.64%) |
Mar 27, 2020 | 37.39 | 38.55 | 36.43 | 37.11 | 30,078,666 | -1.88(-4.82%) |
Mar 26, 2020 | 37.01 | 39.22 | 36.43 | 38.99 | 37,247,752 | +3.52(+9.94%) |
Mar 25, 2020 | 35.85 | 37.87 | 33.41 | 35.47 | 45,090,980 | +1.02(+2.95%) |
Mar 24, 2020 | 31.90 | 34.67 | 31.64 | 34.45 | 40,208,848 | +4.47(+14.89%) |
Mar 23, 2020 | 31.81 | 32.32 | 29.33 | 29.98 | 38,955,528 | -2.26(-7.02%) |
Mar 20, 2020 | 34.28 | 34.73 | 31.52 | 32.25 | 45,043,816 | -1.34(-3.99%) |
Mar 19, 2020 | 30.05 | 34.94 | 28.98 | 33.59 | 51,210,516 | +2.72(+8.81%) |
Mar 18, 2020 | 31.40 | 32.19 | 27.11 | 30.87 | 57,036,708 | -3.24(-9.49%) |
Mar 17, 2020 | 35.59 | 37.26 | 32.87 | 34.10 | 60,910,912 | -0.80(-2.28%) |
Mar 16, 2020 | 34.31 | 38.32 | 33.53 | 34.90 | 41,446,704 | -8.35(-19.30%) |
Mar 13, 2020 | 40.52 | 43.41 | 38.39 | 43.24 | 47,824,424 | +6.59(+17.98%) |
Mar 12, 2020 | 38.38 | 41.52 | 36.28 | 36.65 | 54,216,216 | -6.38(-14.83%) |
Mar 11, 2020 | 45.71 | 46.03 | 42.38 | 43.03 | 43,341,628 | -4.06(-8.62%) |
Mar 10, 2020 | 46.37 | 47.19 | 43.63 | 47.09 | 38,385,472 | +3.57(+8.20%) |
Mar 09, 2020 | 46.01 | 47.12 | 43.21 | 43.52 | 42,040,732 | -8.40(-16.17%) |
Mar 06, 2020 | 51.23 | 52.79 | 50.62 | 51.92 | 35,309,636 | -1.87(-3.48%) |
Mar 05, 2020 | 54.90 | 55.17 | 53.39 | 53.79 | 32,186,458 | -3.30(-5.79%) |
Mar 04, 2020 | 55.96 | 57.21 | 54.53 | 57.10 | 28,531,422 | +1.98(+3.60%) |
Mar 03, 2020 | 57.50 | 57.98 | 54.62 | 55.11 | 34,867,024 | -2.15(-3.76%) |
Mar 02, 2020 | 54.10 | 57.28 | 53.48 | 57.27 | 34,231,540 | +3.50(+6.51%) |
Feb 28, 2020 | 52.53 | 54.61 | 51.97 | 53.77 | 54,327,608 | -0.84(-1.54%) |
Feb 27, 2020 | 56.00 | 56.67 | 54.56 | 54.61 | 40,898,092 | -3.16(-5.47%) |
Feb 26, 2020 | 59.33 | 59.83 | 57.75 | 57.77 | 30,158,502 | -1.06(-1.80%) |
Feb 25, 2020 | 61.54 | 62.03 | 58.46 | 58.83 | 32,393,000 | -2.63(-4.27%) |
Feb 24, 2020 | 62.17 | 62.74 | 61.38 | 61.45 | 24,888,656 | -3.31(-5.12%) |
Feb 21, 2020 | 65.71 | 66.05 | 64.52 | 64.76 | 16,547,426 | -1.51(-2.28%) |
Feb 20, 2020 | 65.80 | 66.68 | 65.50 | 66.27 | 13,876,281 | +0.14(+0.22%) |
Feb 19, 2020 | 65.98 | 66.42 | 65.76 | 66.13 | 10,789,075 | +0.40(+0.61%) |
Feb 18, 2020 | 66.60 | 66.82 | 65.67 | 65.73 | 12,208,351 | -1.03(-1.54%) |
Feb 14, 2020 | 66.84 | 67.01 | 66.47 | 66.76 | 10,689,142 | -0.18(-0.27%) |
Feb 13, 2020 | 66.84 | 67.17 | 66.61 | 66.93 | 10,557,743 | -0.28(-0.42%) |
Feb 12, 2020 | 67.70 | 68.42 | 67.19 | 67.21 | 11,192,815 | +0.20(+0.30%) |
Feb 11, 2020 | 66.72 | 67.40 | 66.63 | 67.01 | 11,138,457 | +0.52(+0.78%) |
Feb 10, 2020 | 66.15 | 66.71 | 66.13 | 66.49 | 9,932,731 | -0.18(-0.27%) |
Feb 07, 2020 | 66.20 | 66.98 | 66.14 | 66.67 | 9,845,483 | -0.24(-0.35%) |
Feb 06, 2020 | 67.61 | 67.66 | 66.43 | 66.91 | 15,131,615 | +0.10(+0.15%) |
Feb 05, 2020 | 66.02 | 66.92 | 65.93 | 66.81 | 15,425,923 | +1.99(+3.07%) |
Feb 04, 2020 | 65.03 | 65.47 | 64.76 | 64.82 | 14,364,358 | +1.16(+1.82%) |
Feb 03, 2020 | 63.29 | 64.57 | 63.29 | 63.65 | 13,096,889 | +0.61(+0.97%) |
Jan 31, 2020 | 64.36 | 64.54 | 62.62 | 63.04 | 20,183,966 | -2.13(-3.26%) |
Jan 30, 2020 | 63.75 | 65.26 | 63.55 | 65.17 | 14,843,259 | +0.80(+1.24%) |
Jan 29, 2020 | 65.26 | 65.57 | 64.31 | 64.37 | 11,261,742 | -0.64(-0.98%) |
Jan 28, 2020 | 64.99 | 65.76 | 64.62 | 65.01 | 13,016,016 | +0.45(+0.69%) |
Jan 27, 2020 | 64.19 | 64.81 | 63.84 | 64.57 | 18,842,102 | -1.44(-2.18%) |
Jan 24, 2020 | 67.01 | 67.06 | 65.35 | 66.00 | 17,864,250 | -1.16(-1.73%) |
Jan 23, 2020 | 66.98 | 67.40 | 66.43 | 67.17 | 13,803,594 | -0.25(-0.37%) |
Jan 22, 2020 | 67.50 | 67.74 | 67.22 | 67.42 | 9,559,015 | +0.17(+0.25%) |
Jan 21, 2020 | 67.74 | 68.10 | 67.23 | 67.25 | 12,500,085 | -1.03(-1.50%) |
Jan 17, 2020 | 68.31 | 68.51 | 68.01 | 68.28 | 14,747,869 | +0.10(+0.15%) |
Jan 16, 2020 | 68.98 | 69.13 | 68.05 | 68.18 | 12,371,384 | -0.20(-0.30%) |
Jan 15, 2020 | 68.79 | 69.06 | 67.95 | 68.38 | 19,082,024 | -0.56(-0.82%) |
Jan 14, 2020 | 68.34 | 69.95 | 68.15 | 68.94 | 29,668,946 | +1.06(+1.56%) |
Jan 13, 2020 | 66.91 | 67.93 | 66.49 | 67.88 | 19,682,278 | +1.18(+1.77%) |
Jan 10, 2020 | 67.33 | 67.34 | 66.55 | 66.70 | 11,955,598 | -0.70(-1.04%) |
Jan 09, 2020 | 68.16 | 68.16 | 67.11 | 67.40 | 15,321,598 | +0.61(+0.91%) |
Jan 08, 2020 | 66.30 | 67.33 | 66.22 | 66.80 | 13,416,468 | +0.63(+0.95%) |
Jan 07, 2020 | 66.75 | 66.75 | 66.27 | 66.16 | 12,443,820 | -0.71(-1.06%) |
Jan 06, 2020 | 66.26 | 66.96 | 66.26 | 66.87 | 11,951,537 | -0.21(-0.31%) |
Jan 03, 2020 | 67.17 | 67.77 | 66.87 | 67.08 | 15,037,762 | -1.29(-1.88%) |
Jan 02, 2020 | 67.44 | 68.39 | 67.36 | 68.37 | 15,123,178 | +1.13(+1.68%) |
Dec 31, 2019 | 66.76 | 67.28 | 66.58 | 67.24 | 9,542,808 | +0.32(+0.48%) |
Dec 30, 2019 | 67.46 | 67.69 | 66.78 | 66.92 | 11,981,870 | -0.13(-0.20%) |
Dec 27, 2019 | 67.33 | 67.49 | 66.98 | 67.06 | 12,912,018 | -0.13(-0.20%) |
Dec 26, 2019 | 66.28 | 67.20 | 66.20 | 67.19 | 14,248,596 | +1.04(+1.58%) |
Dec 24, 2019 | 66.24 | 66.44 | 66.04 | 66.15 | 5,436,976 | -0.14(-0.22%) |
Dec 23, 2019 | 66.22 | 66.47 | 66.02 | 66.29 | 10,997,619 | +0.21(+0.32%) |
Dec 20, 2019 | 66.44 | 66.53 | 65.68 | 66.08 | 38,042,204 | +0.26(+0.40%) |
Dec 19, 2019 | 65.65 | 66.09 | 65.60 | 65.82 | 15,452,589 | +0.24(+0.36%) |
Dec 18, 2019 | 65.40 | 65.93 | 65.36 | 65.58 | 15,021,152 | +0.15(+0.23%) |
Dec 17, 2019 | 65.05 | 65.76 | 64.92 | 65.43 | 17,119,528 | +0.70(+1.08%) |
Dec 16, 2019 | 65.11 | 65.31 | 64.73 | 64.73 | 16,594,403 | +0.44(+0.68%) |
Dec 13, 2019 | 64.85 | 65.51 | 64.02 | 64.30 | 15,976,480 | -0.56(-0.86%) |
Dec 12, 2019 | 63.81 | 65.25 | 63.65 | 64.85 | 18,806,426 | +1.26(+1.99%) |
Dec 11, 2019 | 64.07 | 64.14 | 63.55 | 63.59 | 12,457,084 | -0.19(-0.30%) |
Dec 10, 2019 | 63.19 | 64.19 | 63.02 | 63.78 | 15,468,580 | +0.38(+0.60%) |
Dec 09, 2019 | 63.28 | 63.90 | 63.19 | 63.40 | 10,475,579 | -0.40(-0.63%) |
Dec 06, 2019 | 63.91 | 64.15 | 63.63 | 63.81 | 11,737,820 | +0.93(+1.47%) |
Dec 05, 2019 | 62.83 | 63.00 | 62.58 | 62.88 | 11,383,399 | +0.40(+0.65%) |
Dec 04, 2019 | 62.14 | 62.78 | 61.80 | 62.48 | 9,821,274 | +0.76(+1.23%) |
Dec 03, 2019 | 61.76 | 61.84 | 61.02 | 61.72 | 16,381,085 | -1.00(-1.60%) |
Dec 02, 2019 | 63.48 | 63.91 | 62.65 | 62.72 | 13,170,374 | -0.51(-0.80%) |
Nov 29, 2019 | 63.49 | 63.80 | 63.12 | 63.23 | 7,421,814 | -0.51(-0.79%) |
Nov 27, 2019 | 63.83 | 64.08 | 63.55 | 63.73 | 9,021,589 | +0.22(+0.34%) |
Nov 26, 2019 | 63.83 | 63.83 | 62.97 | 63.51 | 13,433,335 | -0.19(-0.29%) |
Nov 25, 2019 | 63.07 | 63.84 | 63.02 | 63.70 | 13,660,451 | +0.68(+1.08%) |
Nov 22, 2019 | 62.37 | 63.06 | 62.26 | 63.02 | 9,398,573 | +0.82(+1.31%) |
Nov 21, 2019 | 62.35 | 62.81 | 61.87 | 62.20 | 10,198,882 | -0.01(-0.01%) |
Nov 20, 2019 | 62.81 | 62.89 | 61.63 | 62.21 | 15,207,512 | -0.77(-1.22%) |
Nov 19, 2019 | 63.10 | 63.33 | 62.68 | 62.97 | 10,806,408 | +0.35(+0.56%) |
Nov 18, 2019 | 62.53 | 62.82 | 61.91 | 62.62 | 10,129,321 | +0.00(+0.00%) |
Nov 15, 2019 | 62.57 | 62.67 | 62.02 | 62.62 | 12,231,475 | +0.47(+0.76%) |
Nov 14, 2019 | 61.96 | 62.29 | 61.72 | 62.15 | 11,223,705 | -0.06(-0.09%) |
Nov 13, 2019 | 62.49 | 63.05 | 62.04 | 62.21 | 16,699,466 | -0.98(-1.55%) |
Nov 12, 2019 | 63.59 | 63.93 | 63.13 | 63.19 | 13,148,214 | -0.45(-0.70%) |
Nov 11, 2019 | 63.50 | 64.04 | 63.33 | 63.63 | 7,152,667 | -0.44(-0.68%) |
Nov 08, 2019 | 63.53 | 64.07 | 63.17 | 64.07 | 9,418,651 | +0.26(+0.41%) |
Nov 07, 2019 | 63.47 | 64.20 | 63.47 | 63.81 | 17,029,060 | +1.17(+1.87%) |
Nov 06, 2019 | 62.64 | 63.17 | 62.26 | 62.64 | 15,003,565 | -0.35(-0.55%) |
Nov 05, 2019 | 63.29 | 63.94 | 62.82 | 62.98 | 17,111,406 | -0.27(-0.43%) |
Nov 04, 2019 | 63.08 | 63.35 | 62.38 | 63.25 | 14,949,785 | +1.10(+1.77%) |
Nov 01, 2019 | 60.81 | 62.28 | 60.69 | 62.15 | 15,368,293 | +2.10(+3.49%) |
Oct 31, 2019 | 60.47 | 60.98 | 59.61 | 60.05 | 20,179,174 | -0.93(-1.52%) |
Oct 30, 2019 | 60.80 | 61.30 | 60.25 | 60.98 | 14,875,157 | -0.10(-0.16%) |
Oct 29, 2019 | 61.12 | 61.67 | 60.77 | 61.08 | 11,476,137 | -0.42(-0.68%) |
Oct 28, 2019 | 61.62 | 62.08 | 61.38 | 61.50 | 15,659,506 | +0.35(+0.57%) |
Oct 25, 2019 | 60.15 | 61.36 | 60.01 | 61.15 | 12,561,212 | +0.73(+1.20%) |
Oct 24, 2019 | 60.63 | 60.89 | 60.05 | 60.42 | 8,933,637 | -0.13(-0.21%) |
Oct 23, 2019 | 60.09 | 60.56 | 59.95 | 60.55 | 12,358,674 | +0.33(+0.54%) |
Oct 22, 2019 | 59.94 | 60.90 | 59.73 | 60.22 | 13,234,169 | +0.21(+0.35%) |
Oct 21, 2019 | 58.93 | 60.08 | 58.93 | 60.01 | 15,685,644 | +1.73(+2.97%) |
Oct 18, 2019 | 57.93 | 58.57 | 57.78 | 58.28 | 12,466,323 | +0.12(+0.20%) |
Oct 17, 2019 | 58.52 | 58.78 | 57.81 | 58.17 | 13,625,542 | +0.08(+0.14%) |
Oct 16, 2019 | 59.18 | 59.72 | 58.01 | 58.08 | 20,769,426 | -1.44(-2.42%) |
Oct 15, 2019 | 58.64 | 60.24 | 57.41 | 59.52 | 26,370,766 | +0.82(+1.40%) |
Oct 14, 2019 | 58.11 | 58.92 | 58.05 | 58.70 | 13,748,083 | +0.12(+0.20%) |
Oct 11, 2019 | 58.49 | 59.28 | 58.49 | 58.58 | 17,863,426 | +1.24(+2.16%) |
Oct 10, 2019 | 56.64 | 57.91 | 56.45 | 57.35 | 11,868,091 | +0.99(+1.76%) |
Oct 09, 2019 | 55.99 | 56.64 | 55.82 | 56.35 | 10,034,506 | +0.86(+1.55%) |
Oct 08, 2019 | 56.02 | 56.14 | 55.18 | 55.49 | 16,168,679 | -1.46(-2.57%) |
Oct 07, 2019 | 56.72 | 57.53 | 56.72 | 56.95 | 9,382,136 | -0.02(-0.04%) |
Oct 04, 2019 | 55.79 | 57.03 | 55.71 | 56.98 | 13,191,695 | +1.24(+2.22%) |
Oct 03, 2019 | 55.22 | 55.77 | 54.15 | 55.74 | 15,206,231 | +0.37(+0.66%) |
Oct 02, 2019 | 56.63 | 56.66 | 55.32 | 55.37 | 18,081,472 | -1.58(-2.77%) |
Oct 01, 2019 | 58.14 | 58.73 | 56.84 | 56.95 | 14,922,448 | -0.78(-1.35%) |
Sep 30, 2019 | 58.29 | 58.42 | 57.67 | 57.73 | 10,383,360 | -0.32(-0.55%) |
Sep 27, 2019 | 58.35 | 58.80 | 57.71 | 58.05 | 13,834,026 | +0.29(+0.51%) |
Sep 26, 2019 | 57.93 | 58.11 | 57.50 | 57.76 | 10,244,748 | -0.23(-0.39%) |
Sep 25, 2019 | 56.75 | 58.25 | 56.72 | 57.98 | 14,673,881 | +1.24(+2.18%) |
Sep 24, 2019 | 58.08 | 58.14 | 56.46 | 56.74 | 20,144,894 | -1.38(-2.37%) |
Sep 23, 2019 | 57.35 | 58.25 | 57.34 | 58.12 | 11,487,669 | +0.17(+0.29%) |
Sep 20, 2019 | 58.62 | 58.95 | 57.94 | 57.96 | 31,222,526 | -0.32(-0.55%) |
Sep 19, 2019 | 58.55 | 58.89 | 58.16 | 58.27 | 12,124,773 | -0.30(-0.51%) |
Sep 18, 2019 | 57.84 | 58.79 | 57.63 | 58.57 | 13,554,719 | +0.51(+0.88%) |
Sep 17, 2019 | 58.32 | 58.32 | 57.39 | 58.06 | 13,092,169 | -0.29(-0.50%) |
Sep 16, 2019 | 57.63 | 58.59 | 57.63 | 58.36 | 14,435,264 | -0.47(-0.80%) |
Sep 13, 2019 | 58.78 | 59.12 | 58.37 | 58.83 | 17,126,804 | +0.91(+1.57%) |
Sep 12, 2019 | 56.92 | 58.55 | 56.77 | 57.91 | 18,579,708 | +0.33(+0.58%) |
Sep 11, 2019 | 57.43 | 57.84 | 56.92 | 57.58 | 14,187,456 | -0.07(-0.12%) |
Sep 10, 2019 | 57.81 | 58.51 | 57.20 | 57.65 | 21,713,562 | +0.16(+0.28%) |
Sep 09, 2019 | 55.79 | 57.91 | 55.73 | 57.49 | 24,162,348 | +2.36(+4.27%) |
Sep 06, 2019 | 55.32 | 55.57 | 54.95 | 55.13 | 12,535,725 | -0.31(-0.56%) |
Sep 05, 2019 | 54.86 | 56.23 | 54.83 | 55.44 | 17,619,730 | +1.72(+3.20%) |
Sep 04, 2019 | 53.49 | 53.89 | 53.35 | 53.72 | 11,595,524 | +0.72(+1.36%) |