Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.07 | 50.19 | 49.44 | 49.60 | 12,610,871 | -0.85(-1.69%) |
Apr 29, 2020 | 50.52 | 50.83 | 50.27 | 50.45 | 9,680,139 | +0.64(+1.28%) |
Apr 28, 2020 | 50.47 | 50.70 | 49.75 | 49.82 | 8,917,827 | -0.16(-0.32%) |
Apr 27, 2020 | 49.97 | 50.23 | 49.68 | 49.97 | 9,743,135 | +0.34(+0.68%) |
Apr 24, 2020 | 49.08 | 49.67 | 48.65 | 49.64 | 10,043,091 | +0.97(+2.00%) |
Apr 23, 2020 | 48.91 | 49.62 | 48.18 | 48.66 | 11,032,243 | -0.28(-0.57%) |
Apr 22, 2020 | 48.72 | 49.23 | 48.48 | 48.94 | 10,326,232 | +0.90(+1.87%) |
Apr 21, 2020 | 49.84 | 49.95 | 47.87 | 48.05 | 15,070,521 | -2.43(-4.82%) |
Apr 20, 2020 | 50.61 | 51.11 | 50.38 | 50.48 | 11,060,967 | -0.66(-1.30%) |
Apr 17, 2020 | 51.05 | 51.24 | 50.54 | 51.14 | 14,533,493 | +0.86(+1.71%) |
Apr 16, 2020 | 49.77 | 50.44 | 49.69 | 50.28 | 15,056,254 | +0.51(+1.02%) |
Apr 15, 2020 | 49.82 | 50.05 | 49.45 | 49.78 | 11,104,717 | -0.79(-1.56%) |
Apr 14, 2020 | 50.29 | 50.66 | 50.05 | 50.56 | 12,467,919 | +0.96(+1.94%) |
Apr 13, 2020 | 49.35 | 49.76 | 49.07 | 49.60 | 13,557,634 | -0.20(-0.39%) |
Apr 09, 2020 | 48.92 | 50.21 | 48.72 | 49.80 | 16,576,158 | +0.98(+2.01%) |
Apr 08, 2020 | 47.74 | 49.33 | 47.64 | 48.81 | 16,776,867 | +1.51(+3.19%) |
Apr 07, 2020 | 48.60 | 48.77 | 47.26 | 47.31 | 15,089,924 | -0.68(-1.42%) |
Apr 06, 2020 | 46.97 | 48.35 | 46.92 | 47.99 | 14,850,116 | +1.95(+4.23%) |
Apr 03, 2020 | 45.95 | 46.64 | 45.62 | 46.04 | 14,338,144 | -0.37(-0.80%) |
Apr 02, 2020 | 44.90 | 46.49 | 44.83 | 46.41 | 17,633,242 | +1.02(+2.24%) |
Apr 01, 2020 | 43.38 | 45.66 | 42.91 | 45.40 | 19,226,832 | +0.35(+0.79%) |
Mar 31, 2020 | 47.64 | 47.70 | 44.73 | 45.04 | 16,957,534 | -1.89(-4.03%) |
Mar 30, 2020 | 46.97 | 48.07 | 46.22 | 46.93 | 22,116,646 | +0.49(+1.06%) |
Mar 27, 2020 | 45.75 | 48.09 | 45.26 | 46.44 | 21,487,580 | -0.61(-1.29%) |
Mar 26, 2020 | 43.22 | 47.29 | 43.05 | 47.04 | 24,055,346 | +4.23(+9.88%) |
Mar 25, 2020 | 43.89 | 45.42 | 42.38 | 42.81 | 27,495,428 | -1.77(-3.97%) |
Mar 24, 2020 | 42.25 | 44.74 | 42.22 | 44.58 | 20,731,432 | +3.40(+8.26%) |
Mar 23, 2020 | 41.94 | 43.33 | 40.89 | 41.18 | 24,742,224 | -1.36(-3.20%) |
Mar 20, 2020 | 41.96 | 43.52 | 41.48 | 42.54 | 28,264,570 | +0.54(+1.29%) |
Mar 19, 2020 | 43.31 | 44.71 | 41.82 | 42.00 | 21,630,550 | -2.05(-4.65%) |
Mar 18, 2020 | 40.70 | 44.55 | 39.66 | 44.05 | 31,710,932 | +0.38(+0.87%) |
Mar 17, 2020 | 40.65 | 44.46 | 38.82 | 43.67 | 27,456,278 | +3.86(+9.69%) |
Mar 16, 2020 | 39.62 | 44.33 | 38.45 | 39.81 | 29,500,970 | -4.86(-10.87%) |
Mar 13, 2020 | 41.43 | 44.72 | 40.47 | 44.67 | 30,408,790 | +7.58(+20.43%) |
Mar 12, 2020 | 39.02 | 40.45 | 37.01 | 37.09 | 25,881,076 | -4.59(-11.00%) |
Mar 11, 2020 | 43.62 | 44.25 | 41.26 | 41.68 | 25,903,532 | -3.60(-7.95%) |
Mar 10, 2020 | 44.22 | 45.58 | 43.02 | 45.27 | 29,044,126 | +2.40(+5.59%) |
Mar 09, 2020 | 41.89 | 44.33 | 41.62 | 42.88 | 27,843,228 | -1.27(-2.87%) |
Mar 06, 2020 | 43.40 | 45.01 | 43.30 | 44.15 | 26,376,266 | -0.59(-1.31%) |
Mar 05, 2020 | 45.88 | 46.30 | 44.49 | 44.73 | 16,998,392 | -2.37(-5.03%) |
Mar 04, 2020 | 46.46 | 47.14 | 45.51 | 47.10 | 15,894,085 | +1.58(+3.46%) |
Mar 03, 2020 | 47.18 | 48.31 | 44.97 | 45.53 | 23,424,570 | -1.91(-4.03%) |
Mar 02, 2020 | 46.35 | 47.44 | 45.36 | 47.44 | 18,593,830 | +1.34(+2.91%) |
Feb 28, 2020 | 45.89 | 46.49 | 44.64 | 46.09 | 26,210,700 | -1.23(-2.60%) |
Feb 27, 2020 | 47.42 | 49.82 | 47.31 | 47.32 | 17,339,656 | -1.18(-2.44%) |
Feb 26, 2020 | 47.82 | 49.52 | 47.75 | 48.51 | 17,611,610 | +1.02(+2.14%) |
Feb 25, 2020 | 49.46 | 49.60 | 47.34 | 47.49 | 13,093,774 | -1.57(-3.21%) |
Feb 24, 2020 | 49.49 | 49.89 | 48.94 | 49.07 | 11,794,968 | -1.89(-3.71%) |
Feb 21, 2020 | 51.33 | 51.57 | 50.74 | 50.96 | 9,741,534 | -0.77(-1.50%) |
Feb 20, 2020 | 51.63 | 52.06 | 51.14 | 51.73 | 6,561,130 | +0.07(+0.13%) |
Feb 19, 2020 | 51.81 | 51.97 | 51.62 | 51.67 | 7,317,197 | -0.01(-0.02%) |
Feb 18, 2020 | 51.65 | 51.97 | 51.35 | 51.68 | 7,710,358 | -0.02(-0.04%) |
Feb 14, 2020 | 51.61 | 52.04 | 51.48 | 51.70 | 8,044,228 | +0.15(+0.29%) |
Feb 13, 2020 | 51.55 | 51.85 | 51.27 | 51.55 | 9,099,374 | -0.39(-0.75%) |
Feb 12, 2020 | 51.77 | 52.09 | 51.49 | 51.94 | 8,091,734 | +0.54(+1.05%) |
Feb 11, 2020 | 51.42 | 51.76 | 51.36 | 51.40 | 9,084,271 | +0.15(+0.29%) |
Feb 10, 2020 | 51.00 | 51.32 | 50.74 | 51.25 | 7,723,788 | +0.25(+0.49%) |
Feb 07, 2020 | 50.58 | 51.23 | 50.50 | 51.00 | 8,438,993 | +0.01(+0.02%) |
Feb 06, 2020 | 51.26 | 51.58 | 50.99 | 50.99 | 9,472,498 | -0.03(-0.05%) |
Feb 05, 2020 | 50.95 | 51.29 | 50.87 | 51.01 | 10,314,883 | +0.65(+1.30%) |
Feb 04, 2020 | 50.09 | 50.85 | 50.09 | 50.36 | 10,483,256 | +0.89(+1.79%) |
Feb 03, 2020 | 49.14 | 49.78 | 49.10 | 49.48 | 9,541,831 | +0.60(+1.22%) |
Jan 31, 2020 | 49.71 | 49.85 | 48.73 | 48.88 | 9,533,475 | -0.80(-1.61%) |
Jan 30, 2020 | 49.23 | 49.70 | 48.72 | 49.68 | 7,699,062 | +0.10(+0.21%) |
Jan 29, 2020 | 50.12 | 50.27 | 49.56 | 49.58 | 6,794,881 | -0.24(-0.49%) |
Jan 28, 2020 | 49.26 | 50.03 | 49.07 | 49.82 | 9,249,779 | +0.72(+1.46%) |
Jan 27, 2020 | 49.56 | 49.87 | 49.05 | 49.10 | 8,830,804 | -1.29(-2.55%) |
Jan 24, 2020 | 51.31 | 51.44 | 50.21 | 50.39 | 6,895,237 | -0.85(-1.66%) |
Jan 23, 2020 | 50.71 | 51.26 | 50.59 | 51.24 | 7,063,887 | +0.24(+0.48%) |
Jan 22, 2020 | 51.64 | 51.86 | 50.88 | 51.00 | 6,845,110 | -0.47(-0.91%) |
Jan 21, 2020 | 51.24 | 51.59 | 51.18 | 51.46 | 9,413,652 | +0.08(+0.16%) |
Jan 17, 2020 | 51.84 | 51.90 | 51.12 | 51.38 | 11,982,004 | -0.28(-0.54%) |
Jan 16, 2020 | 51.24 | 51.68 | 51.19 | 51.66 | 10,585,944 | +0.62(+1.22%) |
Jan 15, 2020 | 51.15 | 51.42 | 50.96 | 51.03 | 9,754,640 | -0.11(-0.22%) |
Jan 14, 2020 | 50.81 | 51.42 | 50.79 | 51.15 | 13,549,306 | +0.28(+0.55%) |
Jan 13, 2020 | 50.75 | 51.06 | 50.66 | 50.87 | 11,651,853 | +0.12(+0.24%) |
Jan 10, 2020 | 50.84 | 50.93 | 50.53 | 50.74 | 10,445,544 | +0.07(+0.13%) |
Jan 09, 2020 | 50.56 | 51.07 | 50.35 | 50.68 | 11,450,235 | +0.23(+0.46%) |
Jan 08, 2020 | 50.27 | 50.88 | 50.05 | 50.45 | 12,722,535 | +0.20(+0.39%) |
Jan 07, 2020 | 50.00 | 50.41 | 49.74 | 50.25 | 12,965,492 | +0.11(+0.22%) |
Jan 06, 2020 | 49.51 | 50.29 | 49.50 | 50.14 | 11,836,771 | +0.26(+0.52%) |
Jan 03, 2020 | 49.17 | 50.15 | 49.13 | 49.88 | 11,884,553 | -0.18(-0.35%) |
Jan 02, 2020 | 49.42 | 50.06 | 49.39 | 50.06 | 14,980,961 | +0.90(+1.83%) |
Dec 31, 2019 | 48.78 | 49.17 | 48.76 | 49.16 | 7,647,083 | +0.26(+0.53%) |
Dec 30, 2019 | 49.55 | 49.63 | 48.82 | 48.90 | 6,397,952 | -0.71(-1.42%) |
Dec 27, 2019 | 49.79 | 49.92 | 49.49 | 49.60 | 7,827,183 | -0.10(-0.21%) |
Dec 26, 2019 | 49.59 | 49.79 | 49.43 | 49.70 | 7,223,410 | +0.12(+0.24%) |
Dec 24, 2019 | 49.90 | 50.06 | 49.50 | 49.58 | 3,590,791 | -0.25(-0.50%) |
Dec 23, 2019 | 49.78 | 50.16 | 49.74 | 49.83 | 11,415,493 | +0.10(+0.21%) |
Dec 20, 2019 | 50.02 | 50.06 | 49.50 | 49.73 | 29,557,096 | +0.33(+0.68%) |
Dec 19, 2019 | 49.45 | 49.73 | 49.21 | 49.40 | 12,836,686 | -0.14(-0.28%) |
Dec 18, 2019 | 49.23 | 49.74 | 49.13 | 49.54 | 15,221,813 | +0.51(+1.04%) |
Dec 17, 2019 | 50.00 | 50.16 | 49.02 | 49.03 | 21,317,112 | -1.07(-2.13%) |
Dec 16, 2019 | 50.66 | 51.01 | 49.82 | 50.09 | 21,503,108 | -0.48(-0.95%) |
Dec 13, 2019 | 51.03 | 51.40 | 50.49 | 50.58 | 23,099,470 | -1.82(-3.47%) |
Dec 12, 2019 | 52.24 | 52.57 | 51.74 | 52.39 | 16,610,271 | +0.15(+0.28%) |
Dec 11, 2019 | 51.77 | 52.42 | 51.63 | 52.25 | 13,105,566 | +0.45(+0.88%) |
Dec 10, 2019 | 51.40 | 51.87 | 51.24 | 51.79 | 11,553,668 | +0.47(+0.92%) |
Dec 09, 2019 | 50.88 | 51.48 | 50.81 | 51.32 | 12,930,035 | +0.45(+0.88%) |
Dec 06, 2019 | 51.06 | 51.15 | 50.67 | 50.87 | 9,795,565 | +0.14(+0.27%) |
Dec 05, 2019 | 50.57 | 50.87 | 50.38 | 50.73 | 11,378,747 | +0.25(+0.50%) |
Dec 04, 2019 | 50.94 | 50.94 | 50.27 | 50.48 | 12,326,530 | -0.17(-0.33%) |
Dec 03, 2019 | 50.68 | 51.02 | 50.53 | 50.65 | 15,434,611 | -0.78(-1.52%) |
Dec 02, 2019 | 52.17 | 52.38 | 51.38 | 51.43 | 15,427,580 | -0.66(-1.26%) |
Nov 29, 2019 | 52.26 | 52.41 | 52.04 | 52.09 | 6,983,375 | -0.44(-0.83%) |
Nov 27, 2019 | 52.79 | 52.80 | 52.31 | 52.52 | 6,240,449 | +0.09(+0.18%) |
Nov 26, 2019 | 52.65 | 52.76 | 52.35 | 52.43 | 13,016,497 | -0.05(-0.09%) |
Nov 25, 2019 | 52.38 | 52.59 | 52.22 | 52.48 | 8,598,338 | +0.16(+0.30%) |
Nov 22, 2019 | 52.35 | 52.94 | 52.19 | 52.32 | 6,840,675 | +0.15(+0.28%) |
Nov 21, 2019 | 52.16 | 52.51 | 52.07 | 52.17 | 8,694,741 | -0.01(-0.02%) |
Nov 20, 2019 | 52.16 | 52.53 | 51.78 | 52.18 | 9,826,332 | -0.03(-0.05%) |
Nov 19, 2019 | 52.39 | 52.84 | 52.20 | 52.21 | 7,759,596 | +0.07(+0.14%) |
Nov 18, 2019 | 52.48 | 52.48 | 51.92 | 52.13 | 7,461,946 | -0.21(-0.41%) |
Nov 15, 2019 | 52.33 | 52.47 | 52.20 | 52.35 | 7,778,251 | +0.31(+0.59%) |
Nov 14, 2019 | 51.78 | 52.26 | 51.62 | 52.04 | 9,760,638 | -0.11(-0.21%) |
Nov 13, 2019 | 52.15 | 52.48 | 52.12 | 52.15 | 7,348,372 | -0.35(-0.67%) |
Nov 12, 2019 | 52.45 | 52.75 | 52.35 | 52.51 | 6,666,124 | +0.15(+0.28%) |
Nov 11, 2019 | 52.14 | 52.52 | 52.12 | 52.36 | 5,408,431 | -0.06(-0.11%) |
Nov 08, 2019 | 51.94 | 52.41 | 51.74 | 52.41 | 6,326,134 | +0.47(+0.91%) |
Nov 07, 2019 | 51.92 | 52.54 | 51.83 | 51.94 | 10,430,608 | +0.26(+0.50%) |
Nov 06, 2019 | 51.69 | 51.85 | 51.59 | 51.68 | 11,394,628 | +0.03(+0.05%) |
Nov 05, 2019 | 51.74 | 51.81 | 51.50 | 51.65 | 11,596,371 | +0.20(+0.40%) |
Nov 04, 2019 | 51.27 | 51.73 | 51.27 | 51.45 | 9,438,324 | +0.42(+0.82%) |
Nov 01, 2019 | 50.85 | 51.17 | 50.61 | 51.03 | 7,882,474 | +0.47(+0.94%) |
Oct 31, 2019 | 50.77 | 50.89 | 50.32 | 50.56 | 8,903,255 | -0.33(-0.66%) |
Oct 30, 2019 | 51.20 | 51.20 | 50.52 | 50.89 | 6,773,847 | +0.05(+0.09%) |
Oct 29, 2019 | 50.77 | 51.31 | 50.62 | 50.84 | 8,982,206 | +0.15(+0.29%) |
Oct 28, 2019 | 50.43 | 50.73 | 50.35 | 50.70 | 7,846,552 | +0.44(+0.87%) |
Oct 25, 2019 | 50.14 | 50.49 | 50.11 | 50.26 | 6,797,563 | -0.08(-0.17%) |
Oct 24, 2019 | 50.54 | 50.71 | 50.05 | 50.34 | 6,988,142 | +0.12(+0.24%) |
Oct 23, 2019 | 50.10 | 50.69 | 49.98 | 50.22 | 11,353,140 | +0.02(+0.04%) |
Oct 22, 2019 | 51.23 | 51.43 | 50.12 | 50.20 | 8,488,433 | -0.95(-1.85%) |
Oct 21, 2019 | 51.09 | 51.31 | 50.86 | 51.15 | 9,001,362 | +0.54(+1.06%) |
Oct 18, 2019 | 50.98 | 51.27 | 50.27 | 50.61 | 13,540,158 | -0.47(-0.93%) |
Oct 17, 2019 | 51.97 | 52.18 | 51.02 | 51.09 | 10,741,992 | -0.76(-1.47%) |
Oct 16, 2019 | 51.76 | 51.97 | 51.54 | 51.85 | 9,735,162 | -0.44(-0.83%) |
Oct 15, 2019 | 52.54 | 52.71 | 52.28 | 52.28 | 9,955,586 | -0.10(-0.19%) |
Oct 14, 2019 | 52.73 | 53.08 | 52.34 | 52.38 | 11,955,031 | -0.40(-0.76%) |
Oct 11, 2019 | 51.88 | 53.19 | 51.69 | 52.78 | 20,185,428 | +1.30(+2.52%) |
Oct 10, 2019 | 50.52 | 51.59 | 50.43 | 51.48 | 15,007,424 | +0.89(+1.76%) |
Oct 09, 2019 | 50.24 | 51.02 | 50.16 | 50.59 | 13,896,272 | +0.67(+1.34%) |
Oct 08, 2019 | 50.15 | 50.53 | 49.67 | 49.93 | 16,299,368 | -0.69(-1.37%) |
Oct 07, 2019 | 50.87 | 51.14 | 50.57 | 50.62 | 13,478,293 | -0.31(-0.62%) |
Oct 04, 2019 | 49.88 | 50.97 | 49.73 | 50.93 | 14,978,702 | +1.18(+2.38%) |
Oct 03, 2019 | 49.01 | 49.77 | 48.90 | 49.75 | 12,727,165 | +0.66(+1.34%) |
Oct 02, 2019 | 49.42 | 49.47 | 48.66 | 49.09 | 17,384,244 | -0.60(-1.21%) |
Oct 01, 2019 | 50.84 | 51.39 | 49.65 | 49.70 | 17,889,214 | -1.14(-2.24%) |
Sep 30, 2019 | 49.93 | 51.06 | 49.93 | 50.83 | 18,953,992 | +0.87(+1.74%) |
Sep 27, 2019 | 50.06 | 50.43 | 49.53 | 49.96 | 13,414,555 | +0.12(+0.24%) |
Sep 26, 2019 | 49.98 | 50.18 | 49.39 | 49.84 | 14,480,677 | +0.11(+0.22%) |
Sep 25, 2019 | 49.24 | 49.82 | 48.85 | 49.73 | 13,993,250 | +0.45(+0.92%) |
Sep 24, 2019 | 50.01 | 50.33 | 49.06 | 49.28 | 16,951,798 | -0.62(-1.24%) |
Sep 23, 2019 | 49.11 | 50.04 | 49.01 | 49.90 | 15,442,128 | +0.51(+1.03%) |
Sep 20, 2019 | 49.61 | 50.11 | 49.34 | 49.39 | 64,730,452 | +0.09(+0.19%) |
Sep 19, 2019 | 48.39 | 49.57 | 48.39 | 49.30 | 16,157,247 | +0.75(+1.54%) |
Sep 18, 2019 | 48.79 | 48.81 | 47.90 | 48.55 | 9,842,895 | -0.29(-0.59%) |
Sep 17, 2019 | 49.12 | 49.14 | 48.36 | 48.84 | 12,424,368 | -0.25(-0.51%) |
Sep 16, 2019 | 49.33 | 49.48 | 48.76 | 49.09 | 16,459,699 | -0.56(-1.13%) |
Sep 13, 2019 | 49.88 | 50.54 | 49.26 | 49.65 | 15,954,021 | -0.13(-0.26%) |
Sep 12, 2019 | 50.19 | 50.69 | 48.86 | 49.78 | 30,511,174 | -2.22(-4.26%) |
Sep 11, 2019 | 51.05 | 51.99 | 50.95 | 51.99 | 18,071,408 | +0.76(+1.48%) |
Sep 10, 2019 | 50.38 | 51.24 | 50.01 | 51.24 | 21,626,592 | +0.86(+1.71%) |
Sep 09, 2019 | 49.53 | 50.51 | 49.37 | 50.38 | 19,274,426 | +1.27(+2.60%) |
Sep 06, 2019 | 49.97 | 50.01 | 49.09 | 49.10 | 12,597,188 | -0.63(-1.26%) |
Sep 05, 2019 | 49.63 | 50.18 | 49.54 | 49.73 | 11,274,812 | +0.80(+1.64%) |
Sep 04, 2019 | 48.36 | 49.08 | 48.24 | 48.93 | 11,431,186 | +1.00(+2.08%) |
Sep 03, 2019 | 47.98 | 48.03 | 47.62 | 47.93 | 10,964,828 | -0.16(-0.33%) |
Aug 30, 2019 | 48.49 | 48.54 | 47.80 | 48.09 | 8,574,121 | -0.09(-0.19%) |
Aug 29, 2019 | 48.63 | 48.78 | 48.12 | 48.18 | 7,424,465 | +0.19(+0.40%) |
Aug 28, 2019 | 48.22 | 48.22 | 47.68 | 47.99 | 8,118,591 | -0.41(-0.84%) |
Aug 27, 2019 | 48.44 | 48.60 | 48.24 | 48.39 | 14,997,680 | +0.24(+0.50%) |
Aug 26, 2019 | 48.16 | 48.33 | 47.88 | 48.15 | 9,291,248 | +0.51(+1.07%) |
Aug 23, 2019 | 49.01 | 49.25 | 47.34 | 47.64 | 12,314,195 | -1.49(-3.03%) |
Aug 22, 2019 | 49.49 | 49.62 | 48.85 | 49.13 | 7,302,048 | -0.05(-0.09%) |
Aug 21, 2019 | 49.45 | 49.81 | 49.11 | 49.18 | 6,618,074 | +0.24(+0.49%) |
Aug 20, 2019 | 49.44 | 49.73 | 48.86 | 48.94 | 8,203,775 | -0.82(-1.65%) |
Aug 19, 2019 | 50.08 | 50.22 | 49.66 | 49.76 | 8,956,492 | +0.26(+0.52%) |
Aug 16, 2019 | 49.12 | 49.60 | 48.97 | 49.50 | 10,731,860 | +0.92(+1.90%) |
Aug 15, 2019 | 48.63 | 48.70 | 48.00 | 48.58 | 12,186,895 | +0.25(+0.52%) |
Aug 14, 2019 | 49.28 | 49.30 | 48.25 | 48.33 | 13,518,920 | -1.52(-3.06%) |
Aug 13, 2019 | 49.09 | 50.10 | 48.96 | 49.85 | 12,392,616 | +0.68(+1.39%) |
Aug 12, 2019 | 49.58 | 49.69 | 48.96 | 49.17 | 6,527,806 | -0.62(-1.24%) |
Aug 09, 2019 | 50.10 | 50.31 | 49.44 | 49.79 | 9,170,961 | -0.69(-1.37%) |
Aug 08, 2019 | 49.62 | 50.57 | 49.62 | 50.48 | 13,490,147 | +1.21(+2.46%) |
Aug 07, 2019 | 49.08 | 49.94 | 48.93 | 49.27 | 17,694,146 | -0.57(-1.15%) |
Aug 06, 2019 | 50.06 | 50.30 | 49.52 | 49.84 | 14,235,714 | +0.18(+0.37%) |
Aug 05, 2019 | 50.90 | 50.90 | 49.59 | 49.66 | 17,542,932 | -1.92(-3.72%) |
Aug 02, 2019 | 51.90 | 51.90 | 50.80 | 51.58 | 13,688,887 | -0.04(-0.07%) |
Aug 01, 2019 | 52.00 | 52.51 | 51.28 | 51.62 | 11,058,977 | -0.39(-0.75%) |
Jul 31, 2019 | 53.46 | 53.46 | 51.38 | 52.00 | 12,955,219 | -1.10(-2.07%) |
Jul 30, 2019 | 53.35 | 53.71 | 53.05 | 53.10 | 6,893,100 | -0.53(-0.98%) |
Jul 29, 2019 | 54.30 | 54.30 | 53.39 | 53.63 | 8,052,152 | -0.41(-0.75%) |
Jul 26, 2019 | 53.89 | 54.17 | 53.76 | 54.04 | 6,557,769 | +0.19(+0.36%) |
Jul 25, 2019 | 53.92 | 54.15 | 53.65 | 53.84 | 8,851,273 | +0.17(+0.31%) |
Jul 24, 2019 | 53.07 | 53.78 | 53.00 | 53.68 | 11,669,123 | +0.61(+1.15%) |
Jul 23, 2019 | 53.63 | 53.70 | 53.06 | 53.07 | 8,813,501 | -0.14(-0.26%) |
Jul 22, 2019 | 53.46 | 53.65 | 53.16 | 53.20 | 9,485,533 | +0.06(+0.10%) |
Jul 19, 2019 | 53.86 | 54.06 | 53.13 | 53.15 | 12,626,960 | -0.54(-1.00%) |
Jul 18, 2019 | 53.29 | 53.70 | 53.20 | 53.69 | 12,864,977 | +0.12(+0.22%) |
Jul 17, 2019 | 54.31 | 54.45 | 53.57 | 53.57 | 9,841,895 | -0.57(-1.06%) |
Jul 16, 2019 | 54.66 | 54.94 | 54.12 | 54.14 | 10,500,071 | -0.63(-1.15%) |
Jul 15, 2019 | 55.06 | 55.06 | 54.51 | 54.77 | 11,654,216 | -0.26(-0.47%) |
Jul 12, 2019 | 55.28 | 55.28 | 54.55 | 55.02 | 12,211,431 | -0.17(-0.30%) |
Jul 11, 2019 | 55.36 | 55.39 | 54.65 | 55.19 | 12,120,094 | -0.15(-0.27%) |
Jul 10, 2019 | 55.14 | 55.66 | 54.97 | 55.34 | 17,456,002 | +0.51(+0.92%) |
Jul 09, 2019 | 54.46 | 54.86 | 54.29 | 54.83 | 15,596,700 | +0.06(+0.12%) |
Jul 08, 2019 | 54.45 | 54.89 | 54.29 | 54.77 | 17,506,604 | +0.23(+0.42%) |
Jul 05, 2019 | 53.85 | 54.76 | 53.67 | 54.54 | 15,042,706 | +0.39(+0.71%) |
Jul 03, 2019 | 53.77 | 54.24 | 53.71 | 54.15 | 10,858,023 | +0.37(+0.68%) |
Jul 02, 2019 | 53.25 | 53.87 | 53.15 | 53.78 | 19,098,242 | +0.41(+0.78%) |
Jul 01, 2019 | 52.58 | 53.44 | 52.47 | 53.37 | 22,216,134 | +0.96(+1.83%) |
Jun 28, 2019 | 52.35 | 52.51 | 51.85 | 52.41 | 46,273,476 | +0.18(+0.35%) |
Jun 27, 2019 | 52.44 | 52.80 | 52.22 | 52.23 | 13,702,344 | +0.10(+0.19%) |
Jun 26, 2019 | 51.91 | 52.30 | 51.74 | 52.13 | 16,353,961 | +0.54(+1.05%) |
Jun 25, 2019 | 52.32 | 52.60 | 51.57 | 51.58 | 27,672,818 | -0.62(-1.18%) |
Jun 24, 2019 | 51.75 | 52.71 | 51.43 | 52.20 | 21,244,280 | +0.57(+1.10%) |
Jun 21, 2019 | 52.57 | 52.58 | 51.57 | 51.63 | 49,098,012 | -0.80(-1.53%) |
Jun 20, 2019 | 51.50 | 52.87 | 51.09 | 52.43 | 58,880,184 | +3.97(+8.18%) |
Jun 19, 2019 | 48.53 | 48.88 | 48.07 | 48.46 | 38,480,628 | -0.20(-0.42%) |
Jun 18, 2019 | 48.63 | 49.31 | 48.22 | 48.67 | 22,826,146 | -0.21(-0.43%) |
Jun 17, 2019 | 49.07 | 49.26 | 48.71 | 48.88 | 16,530,907 | -0.14(-0.28%) |
Jun 14, 2019 | 49.32 | 49.52 | 49.02 | 49.02 | 14,101,484 | -0.52(-1.04%) |
Jun 13, 2019 | 49.66 | 49.66 | 49.16 | 49.53 | 12,271,081 | +0.20(+0.41%) |
Jun 12, 2019 | 49.38 | 49.72 | 49.15 | 49.33 | 11,125,830 | -0.29(-0.59%) |
Jun 11, 2019 | 50.14 | 50.24 | 49.53 | 49.62 | 12,270,393 | -0.06(-0.13%) |
Jun 10, 2019 | 49.38 | 50.06 | 49.28 | 49.69 | 14,114,084 | +0.69(+1.41%) |
Jun 07, 2019 | 48.57 | 49.15 | 48.56 | 49.00 | 12,600,137 | +0.62(+1.27%) |
Jun 06, 2019 | 47.92 | 48.52 | 47.71 | 48.38 | 11,159,885 | +0.45(+0.94%) |
Jun 05, 2019 | 48.56 | 48.98 | 47.70 | 47.93 | 17,234,502 | +0.07(+0.15%) |
Jun 04, 2019 | 46.73 | 48.06 | 46.58 | 47.86 | 18,558,444 | +1.64(+3.54%) |
Jun 03, 2019 | 46.51 | 46.99 | 45.90 | 46.22 | 18,951,006 | -0.33(-0.71%) |
May 31, 2019 | 47.14 | 47.25 | 46.47 | 46.55 | 12,877,537 | -1.03(-2.17%) |
May 30, 2019 | 47.77 | 47.87 | 47.34 | 47.58 | 9,314,970 | +0.03(+0.06%) |
May 29, 2019 | 47.31 | 47.66 | 46.96 | 47.55 | 12,934,103 | -0.06(-0.12%) |
May 28, 2019 | 48.83 | 49.02 | 47.61 | 47.61 | 30,686,078 | -0.94(-1.93%) |
May 24, 2019 | 49.11 | 49.19 | 48.38 | 48.55 | 9,451,679 | -0.29(-0.58%) |
May 23, 2019 | 49.42 | 49.42 | 48.31 | 48.83 | 11,692,365 | -1.03(-2.07%) |
May 22, 2019 | 49.89 | 50.18 | 49.72 | 49.86 | 9,119,443 | +0.03(+0.06%) |
May 21, 2019 | 49.87 | 49.93 | 49.70 | 49.84 | 9,219,839 | +0.47(+0.95%) |
May 20, 2019 | 49.63 | 50.01 | 49.25 | 49.37 | 10,674,545 | -0.77(-1.54%) |
May 17, 2019 | 49.85 | 50.52 | 49.85 | 50.14 | 9,844,842 | -0.13(-0.26%) |
May 16, 2019 | 50.52 | 50.73 | 50.18 | 50.27 | 10,884,876 | +0.07(+0.15%) |
May 15, 2019 | 49.60 | 50.42 | 49.53 | 50.19 | 9,318,883 | +0.40(+0.79%) |
May 14, 2019 | 49.35 | 50.25 | 49.09 | 49.80 | 12,522,982 | +0.64(+1.31%) |
May 13, 2019 | 49.42 | 49.63 | 49.12 | 49.15 | 11,591,276 | -1.12(-2.23%) |
May 10, 2019 | 49.47 | 50.57 | 49.23 | 50.28 | 12,174,473 | +0.37(+0.74%) |
May 09, 2019 | 49.18 | 50.00 | 48.83 | 49.91 | 11,643,559 | +0.24(+0.48%) |
May 08, 2019 | 50.00 | 50.07 | 49.50 | 49.67 | 11,663,176 | -0.01(-0.02%) |
May 07, 2019 | 49.86 | 50.27 | 49.36 | 49.68 | 12,731,178 | -0.78(-1.55%) |
May 06, 2019 | 49.59 | 50.60 | 49.52 | 50.46 | 10,114,801 | +0.06(+0.11%) |
May 03, 2019 | 50.41 | 50.62 | 50.30 | 50.41 | 12,029,034 | +0.17(+0.35%) |
May 02, 2019 | 50.42 | 50.64 | 50.10 | 50.23 | 10,491,794 | -0.26(-0.51%) |