Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.47 | 60.64 | 59.48 | 59.66 | 6,662,920 | -1.42(-2.33%) |
Aug 28, 2020 | 60.10 | 61.11 | 60.02 | 61.08 | 5,375,376 | +1.01(+1.68%) |
Aug 27, 2020 | 62.26 | 62.26 | 59.36 | 60.08 | 9,206,170 | -1.68(-2.71%) |
Aug 26, 2020 | 62.03 | 62.24 | 61.49 | 61.75 | 6,158,997 | -0.28(-0.45%) |
Aug 25, 2020 | 62.09 | 62.61 | 61.43 | 62.03 | 5,324,689 | +0.30(+0.49%) |
Aug 24, 2020 | 61.36 | 61.79 | 60.70 | 61.73 | 8,637,417 | +1.42(+2.36%) |
Aug 21, 2020 | 61.11 | 61.29 | 59.97 | 60.31 | 11,513,382 | -1.47(-2.38%) |
Aug 20, 2020 | 62.67 | 62.78 | 61.29 | 61.78 | 8,576,332 | -2.01(-3.16%) |
Aug 19, 2020 | 64.47 | 64.63 | 63.62 | 63.79 | 5,140,682 | -0.33(-0.51%) |
Aug 18, 2020 | 65.05 | 65.05 | 63.78 | 64.12 | 6,388,035 | -0.49(-0.76%) |
Aug 17, 2020 | 65.74 | 65.86 | 64.45 | 64.62 | 7,128,875 | -0.66(-1.01%) |
Aug 14, 2020 | 65.05 | 67.47 | 64.19 | 65.27 | 24,264,284 | +2.46(+3.92%) |
Aug 13, 2020 | 64.06 | 64.29 | 62.37 | 62.81 | 11,045,380 | -1.38(-2.15%) |
Aug 12, 2020 | 62.73 | 64.36 | 62.45 | 64.19 | 6,393,680 | +1.97(+3.16%) |
Aug 11, 2020 | 63.05 | 63.82 | 62.00 | 62.22 | 7,882,203 | -0.75(-1.20%) |
Aug 10, 2020 | 61.44 | 63.01 | 61.41 | 62.98 | 7,651,959 | +1.61(+2.63%) |
Aug 07, 2020 | 61.48 | 62.75 | 60.60 | 61.36 | 7,380,426 | -0.04(-0.06%) |
Aug 06, 2020 | 61.65 | 61.94 | 60.43 | 61.40 | 7,658,924 | -1.22(-1.94%) |
Aug 05, 2020 | 62.62 | 62.98 | 62.18 | 62.62 | 4,738,498 | +0.02(+0.03%) |
Aug 04, 2020 | 62.74 | 62.94 | 61.95 | 62.60 | 5,376,138 | -0.15(-0.25%) |
Aug 03, 2020 | 62.54 | 63.31 | 62.43 | 62.75 | 5,740,016 | +0.66(+1.06%) |
Jul 31, 2020 | 62.54 | 62.54 | 60.93 | 62.10 | 6,113,440 | -0.09(-0.14%) |
Jul 30, 2020 | 61.03 | 62.19 | 60.80 | 62.18 | 5,723,533 | +1.13(+1.85%) |
Jul 29, 2020 | 60.49 | 61.45 | 60.01 | 61.05 | 4,784,830 | +0.92(+1.52%) |
Jul 28, 2020 | 60.36 | 60.76 | 59.75 | 60.14 | 4,729,422 | -0.69(-1.13%) |
Jul 27, 2020 | 59.49 | 60.87 | 58.99 | 60.82 | 7,453,375 | +2.31(+3.94%) |
Jul 24, 2020 | 58.27 | 59.22 | 57.55 | 58.52 | 11,437,993 | -2.91(-4.73%) |
Jul 23, 2020 | 62.10 | 63.06 | 61.01 | 61.42 | 5,540,464 | -0.57(-0.92%) |
Jul 22, 2020 | 61.37 | 62.37 | 61.31 | 61.99 | 5,208,047 | +0.40(+0.64%) |
Jul 21, 2020 | 61.89 | 62.59 | 61.06 | 61.59 | 6,044,916 | +0.08(+0.13%) |
Jul 20, 2020 | 60.44 | 61.68 | 59.73 | 61.52 | 5,196,914 | +1.38(+2.30%) |
Jul 17, 2020 | 60.67 | 60.67 | 59.80 | 60.14 | 4,750,109 | -0.04(-0.06%) |
Jul 16, 2020 | 59.47 | 60.45 | 59.36 | 60.18 | 4,075,598 | +0.23(+0.39%) |
Jul 15, 2020 | 60.57 | 60.66 | 59.17 | 59.94 | 5,414,431 | -0.42(-0.70%) |
Jul 14, 2020 | 58.69 | 60.46 | 57.98 | 60.37 | 6,523,491 | +0.99(+1.67%) |
Jul 13, 2020 | 60.82 | 61.57 | 59.28 | 59.37 | 6,400,818 | -1.04(-1.73%) |
Jul 10, 2020 | 61.08 | 61.29 | 59.89 | 60.42 | 6,111,265 | -0.87(-1.42%) |
Jul 09, 2020 | 60.89 | 61.49 | 60.08 | 61.29 | 6,376,708 | +0.70(+1.15%) |
Jul 08, 2020 | 60.72 | 60.98 | 59.87 | 60.59 | 4,191,233 | +0.57(+0.95%) |
Jul 07, 2020 | 61.18 | 61.61 | 59.88 | 60.02 | 5,260,663 | -1.24(-2.02%) |
Jul 06, 2020 | 60.22 | 61.50 | 60.13 | 61.26 | 8,055,859 | +2.37(+4.03%) |
Jul 02, 2020 | 58.40 | 59.50 | 58.25 | 58.88 | 5,797,367 | +1.27(+2.21%) |
Jul 01, 2020 | 58.33 | 58.67 | 57.47 | 57.61 | 5,496,013 | -0.74(-1.27%) |
Jun 30, 2020 | 57.07 | 58.82 | 57.02 | 58.35 | 6,285,851 | +1.34(+2.35%) |
Jun 29, 2020 | 56.41 | 57.02 | 55.56 | 57.01 | 5,216,527 | +0.66(+1.16%) |
Jun 26, 2020 | 57.50 | 58.05 | 56.00 | 56.35 | 13,246,375 | -1.54(-2.67%) |
Jun 25, 2020 | 57.53 | 57.98 | 56.58 | 57.90 | 6,525,425 | +0.01(+0.02%) |
Jun 24, 2020 | 58.24 | 58.78 | 57.10 | 57.89 | 8,222,127 | -0.84(-1.43%) |
Jun 23, 2020 | 59.78 | 59.83 | 58.34 | 58.73 | 7,522,887 | -0.42(-0.70%) |
Jun 22, 2020 | 58.42 | 59.26 | 57.51 | 59.14 | 5,572,110 | +0.31(+0.53%) |
Jun 19, 2020 | 59.27 | 60.17 | 58.31 | 58.83 | 10,449,682 | +0.55(+0.94%) |
Jun 18, 2020 | 57.50 | 58.61 | 57.50 | 58.28 | 5,876,755 | +0.37(+0.63%) |
Jun 17, 2020 | 56.69 | 58.33 | 56.51 | 57.92 | 8,637,651 | +1.41(+2.49%) |
Jun 16, 2020 | 56.91 | 58.04 | 55.89 | 56.51 | 10,068,415 | +1.44(+2.61%) |
Jun 15, 2020 | 53.01 | 55.24 | 52.63 | 55.07 | 7,480,843 | +0.48(+0.88%) |
Jun 12, 2020 | 55.51 | 56.00 | 53.06 | 54.59 | 8,841,034 | +1.10(+2.06%) |
Jun 11, 2020 | 56.28 | 56.56 | 53.43 | 53.49 | 9,721,705 | -4.30(-7.43%) |
Jun 10, 2020 | 58.11 | 58.47 | 57.40 | 57.78 | 5,509,591 | +0.07(+0.12%) |
Jun 09, 2020 | 56.97 | 58.17 | 56.88 | 57.71 | 6,405,935 | -0.11(-0.18%) |
Jun 08, 2020 | 57.85 | 58.37 | 57.04 | 57.82 | 5,727,177 | -0.28(-0.48%) |
Jun 05, 2020 | 57.64 | 58.99 | 57.55 | 58.10 | 8,650,002 | +1.99(+3.54%) |
Jun 04, 2020 | 55.18 | 57.14 | 55.12 | 56.11 | 7,722,993 | +0.31(+0.55%) |
Jun 03, 2020 | 54.72 | 56.23 | 54.45 | 55.80 | 8,312,882 | +1.95(+3.62%) |
Jun 02, 2020 | 54.06 | 54.27 | 52.85 | 53.85 | 7,246,068 | +0.10(+0.18%) |
Jun 01, 2020 | 53.70 | 54.51 | 53.27 | 53.76 | 5,568,807 | -0.47(-0.87%) |
May 29, 2020 | 53.09 | 54.42 | 52.57 | 54.23 | 11,209,355 | +1.46(+2.76%) |
May 28, 2020 | 54.17 | 54.71 | 52.46 | 52.77 | 7,498,491 | -1.67(-3.07%) |
May 27, 2020 | 53.66 | 54.48 | 51.46 | 54.44 | 9,395,224 | +1.22(+2.29%) |
May 26, 2020 | 54.36 | 54.74 | 53.05 | 53.23 | 8,036,263 | +0.72(+1.38%) |
May 22, 2020 | 53.11 | 53.25 | 51.85 | 52.50 | 7,377,111 | -0.61(-1.15%) |
May 21, 2020 | 54.87 | 54.94 | 52.95 | 53.11 | 7,733,471 | -1.80(-3.27%) |
May 20, 2020 | 54.54 | 56.14 | 54.36 | 54.91 | 10,177,348 | +1.57(+2.95%) |
May 19, 2020 | 52.40 | 54.79 | 51.95 | 53.33 | 10,957,587 | +1.07(+2.04%) |
May 18, 2020 | 51.47 | 52.54 | 50.39 | 52.26 | 11,751,482 | +2.23(+4.46%) |
May 15, 2020 | 51.11 | 51.41 | 49.20 | 50.03 | 21,588,018 | -2.30(-4.39%) |
May 14, 2020 | 48.79 | 52.54 | 47.75 | 52.33 | 16,401,741 | +2.33(+4.65%) |
May 13, 2020 | 50.48 | 50.82 | 48.46 | 50.01 | 9,039,074 | -0.31(-0.61%) |
May 12, 2020 | 52.30 | 52.49 | 50.29 | 50.31 | 7,775,482 | -1.62(-3.11%) |
May 11, 2020 | 52.04 | 52.30 | 51.31 | 51.93 | 8,539,116 | +0.19(+0.37%) |
May 08, 2020 | 50.39 | 51.81 | 50.23 | 51.74 | 8,413,814 | +2.46(+5.00%) |
May 07, 2020 | 49.48 | 49.80 | 48.95 | 49.27 | 6,904,318 | +0.72(+1.49%) |
May 06, 2020 | 48.06 | 49.19 | 47.63 | 48.55 | 8,938,756 | +1.59(+3.38%) |
May 05, 2020 | 46.95 | 48.79 | 46.66 | 46.97 | 8,548,533 | +1.22(+2.67%) |
May 04, 2020 | 44.77 | 45.80 | 44.44 | 45.75 | 8,110,658 | +0.66(+1.47%) |
May 01, 2020 | 46.23 | 46.50 | 44.58 | 45.08 | 14,127,656 | -2.68(-5.62%) |
Apr 30, 2020 | 51.39 | 51.80 | 47.73 | 47.77 | 15,028,676 | -4.48(-8.58%) |
Apr 29, 2020 | 49.83 | 52.54 | 49.44 | 52.25 | 9,303,244 | +3.77(+7.77%) |
Apr 28, 2020 | 49.91 | 50.11 | 48.32 | 48.48 | 8,070,595 | -0.59(-1.20%) |
Apr 27, 2020 | 50.48 | 50.69 | 48.70 | 49.06 | 6,850,885 | -0.68(-1.37%) |
Apr 24, 2020 | 49.25 | 49.88 | 48.01 | 49.75 | 7,972,295 | +0.81(+1.65%) |
Apr 23, 2020 | 49.76 | 50.21 | 48.64 | 48.94 | 9,407,509 | -1.16(-2.32%) |
Apr 22, 2020 | 48.17 | 50.41 | 47.89 | 50.10 | 8,100,871 | +3.63(+7.82%) |
Apr 21, 2020 | 47.98 | 48.12 | 46.35 | 46.47 | 9,732,579 | -2.21(-4.54%) |
Apr 20, 2020 | 50.09 | 50.47 | 48.66 | 48.68 | 7,322,868 | -2.47(-4.83%) |
Apr 17, 2020 | 51.56 | 51.82 | 50.26 | 51.15 | 9,743,049 | +0.93(+1.86%) |
Apr 16, 2020 | 49.87 | 50.54 | 48.84 | 50.22 | 9,226,174 | +1.79(+3.69%) |
Apr 15, 2020 | 49.33 | 49.33 | 47.82 | 48.43 | 7,494,941 | -2.02(-4.00%) |
Apr 14, 2020 | 49.43 | 50.80 | 49.11 | 50.45 | 8,346,647 | +2.49(+5.19%) |
Apr 13, 2020 | 47.40 | 48.04 | 46.51 | 47.96 | 5,980,152 | +0.28(+0.58%) |
Apr 09, 2020 | 50.00 | 50.71 | 46.80 | 47.68 | 12,126,521 | -1.80(-3.63%) |
Apr 08, 2020 | 46.76 | 49.63 | 46.64 | 49.48 | 15,002,970 | +3.75(+8.20%) |
Apr 07, 2020 | 46.15 | 47.08 | 44.52 | 45.73 | 12,440,981 | +1.36(+3.06%) |
Apr 06, 2020 | 43.11 | 44.66 | 42.92 | 44.37 | 12,526,898 | +3.72(+9.15%) |
Apr 03, 2020 | 41.78 | 41.94 | 39.98 | 40.65 | 9,868,900 | -0.92(-2.22%) |
Apr 02, 2020 | 40.86 | 42.75 | 40.51 | 41.57 | 9,114,977 | -0.06(-0.14%) |
Apr 01, 2020 | 42.14 | 44.40 | 41.18 | 41.63 | 11,092,755 | -2.42(-5.50%) |
Mar 31, 2020 | 45.35 | 45.46 | 43.41 | 44.05 | 11,512,065 | -1.42(-3.13%) |
Mar 30, 2020 | 43.65 | 45.68 | 43.58 | 45.48 | 8,153,388 | +2.16(+4.99%) |
Mar 27, 2020 | 45.86 | 46.27 | 43.11 | 43.31 | 11,050,027 | -3.99(-8.44%) |
Mar 26, 2020 | 44.45 | 47.49 | 43.59 | 47.30 | 12,342,373 | +4.30(+9.99%) |
Mar 25, 2020 | 43.20 | 46.36 | 42.08 | 43.01 | 12,012,652 | -0.39(-0.91%) |
Mar 24, 2020 | 42.53 | 44.46 | 41.37 | 43.40 | 16,991,626 | +4.78(+12.37%) |
Mar 23, 2020 | 37.15 | 39.94 | 36.46 | 38.62 | 15,733,351 | +2.10(+5.74%) |
Mar 20, 2020 | 39.89 | 41.59 | 36.34 | 36.53 | 14,527,051 | -2.12(-5.47%) |
Mar 19, 2020 | 37.19 | 40.45 | 35.44 | 38.64 | 13,588,161 | +0.97(+2.58%) |
Mar 18, 2020 | 39.01 | 40.15 | 35.23 | 37.67 | 19,621,860 | -5.46(-12.66%) |
Mar 17, 2020 | 40.15 | 44.29 | 38.24 | 43.13 | 17,015,034 | +4.16(+10.68%) |
Mar 16, 2020 | 42.35 | 44.90 | 38.85 | 38.97 | 14,310,279 | -9.96(-20.36%) |
Mar 13, 2020 | 46.79 | 49.26 | 43.60 | 48.93 | 16,162,177 | +5.56(+12.81%) |
Mar 12, 2020 | 46.90 | 48.42 | 43.36 | 43.37 | 18,763,798 | -7.10(-14.06%) |
Mar 11, 2020 | 52.19 | 52.87 | 49.43 | 50.47 | 13,497,217 | -3.54(-6.55%) |
Mar 10, 2020 | 52.30 | 54.00 | 50.53 | 54.00 | 10,512,031 | +3.94(+7.87%) |
Mar 09, 2020 | 50.77 | 53.20 | 50.00 | 50.06 | 10,714,361 | -5.50(-9.90%) |
Mar 06, 2020 | 54.80 | 56.23 | 54.08 | 55.56 | 9,317,860 | -1.29(-2.27%) |
Mar 05, 2020 | 56.30 | 58.11 | 56.01 | 56.85 | 10,235,460 | -1.34(-2.30%) |
Mar 04, 2020 | 57.15 | 58.31 | 56.02 | 58.19 | 8,239,626 | +2.38(+4.27%) |
Mar 03, 2020 | 57.66 | 59.01 | 55.34 | 55.80 | 14,595,991 | -2.04(-3.52%) |
Mar 02, 2020 | 56.44 | 57.87 | 54.80 | 57.84 | 11,224,895 | +1.96(+3.51%) |
Feb 28, 2020 | 52.03 | 55.94 | 52.00 | 55.88 | 15,544,363 | +1.08(+1.96%) |
Feb 27, 2020 | 55.00 | 56.25 | 54.23 | 54.80 | 16,368,106 | -2.70(-4.70%) |
Feb 26, 2020 | 57.28 | 58.42 | 57.02 | 57.50 | 11,286,568 | +0.91(+1.61%) |
Feb 25, 2020 | 59.53 | 59.88 | 56.23 | 56.59 | 10,334,383 | -2.13(-3.63%) |
Feb 24, 2020 | 58.77 | 59.47 | 58.07 | 58.73 | 11,668,590 | -3.07(-4.96%) |
Feb 21, 2020 | 63.37 | 63.58 | 61.17 | 61.79 | 10,047,380 | -2.05(-3.21%) |
Feb 20, 2020 | 64.42 | 64.75 | 62.71 | 63.84 | 7,834,114 | -0.97(-1.50%) |
Feb 19, 2020 | 63.94 | 65.12 | 63.72 | 64.81 | 8,839,630 | +2.16(+3.45%) |
Feb 18, 2020 | 61.75 | 63.46 | 61.39 | 62.65 | 10,618,040 | -1.42(-2.22%) |
Feb 14, 2020 | 64.66 | 65.08 | 63.78 | 64.07 | 8,455,352 | -0.50(-0.77%) |
Feb 13, 2020 | 63.98 | 66.55 | 63.21 | 64.57 | 22,684,262 | +1.92(+3.06%) |
Feb 12, 2020 | 62.23 | 62.95 | 61.93 | 62.65 | 11,962,624 | +0.88(+1.43%) |
Feb 11, 2020 | 60.96 | 62.01 | 60.71 | 61.77 | 6,465,084 | +1.47(+2.43%) |
Feb 10, 2020 | 58.54 | 60.34 | 58.54 | 60.30 | 5,341,635 | +1.16(+1.96%) |
Feb 07, 2020 | 60.23 | 60.36 | 59.07 | 59.15 | 6,357,347 | -1.42(-2.34%) |
Feb 06, 2020 | 61.36 | 61.49 | 60.43 | 60.56 | 5,075,468 | -0.58(-0.96%) |
Feb 05, 2020 | 61.32 | 61.76 | 60.26 | 61.15 | 8,608,828 | +0.76(+1.25%) |
Feb 04, 2020 | 58.86 | 61.00 | 58.66 | 60.39 | 12,852,593 | +3.15(+5.51%) |
Feb 03, 2020 | 56.24 | 57.75 | 56.22 | 57.24 | 8,187,684 | +1.66(+2.98%) |
Jan 31, 2020 | 57.33 | 57.36 | 55.14 | 55.58 | 10,571,512 | -2.17(-3.75%) |
Jan 30, 2020 | 58.98 | 59.45 | 56.95 | 57.75 | 10,072,308 | +0.41(+0.72%) |
Jan 29, 2020 | 57.57 | 58.14 | 57.02 | 57.33 | 6,797,668 | -0.35(-0.61%) |
Jan 28, 2020 | 57.28 | 57.84 | 56.47 | 57.69 | 6,491,429 | +1.09(+1.93%) |
Jan 27, 2020 | 57.46 | 57.94 | 56.38 | 56.60 | 9,752,235 | -2.83(-4.76%) |
Jan 24, 2020 | 62.11 | 62.23 | 59.05 | 59.42 | 8,354,980 | -1.81(-2.96%) |
Jan 23, 2020 | 61.46 | 61.59 | 60.51 | 61.23 | 6,819,892 | +0.00(+0.00%) |
Jan 22, 2020 | 61.05 | 61.91 | 60.98 | 61.23 | 5,840,832 | +0.66(+1.09%) |
Jan 21, 2020 | 60.13 | 61.23 | 60.05 | 60.57 | 6,027,912 | +0.34(+0.56%) |
Jan 17, 2020 | 61.14 | 61.16 | 59.93 | 60.24 | 6,602,226 | -0.34(-0.57%) |
Jan 16, 2020 | 59.99 | 60.60 | 59.87 | 60.58 | 5,981,049 | +1.23(+2.07%) |
Jan 15, 2020 | 59.71 | 59.78 | 58.80 | 59.36 | 6,587,979 | -0.40(-0.67%) |
Jan 14, 2020 | 59.51 | 60.90 | 59.50 | 59.76 | 8,344,893 | +0.52(+0.87%) |
Jan 13, 2020 | 58.92 | 59.38 | 58.79 | 59.24 | 4,289,430 | +0.33(+0.55%) |
Jan 10, 2020 | 59.93 | 60.11 | 58.66 | 58.91 | 4,649,771 | -0.48(-0.81%) |
Jan 09, 2020 | 59.61 | 60.24 | 58.67 | 59.39 | 5,961,301 | +0.37(+0.63%) |
Jan 08, 2020 | 59.14 | 59.61 | 58.70 | 59.02 | 4,553,690 | -0.04(-0.06%) |
Jan 07, 2020 | 57.76 | 59.52 | 57.64 | 59.06 | 8,316,064 | +1.66(+2.89%) |
Jan 06, 2020 | 57.36 | 57.95 | 56.84 | 57.40 | 8,958,390 | -1.27(-2.16%) |
Jan 03, 2020 | 58.17 | 59.16 | 58.04 | 58.67 | 5,650,987 | -0.95(-1.59%) |
Jan 02, 2020 | 59.42 | 60.05 | 59.14 | 59.61 | 6,936,176 | +1.11(+1.90%) |
Dec 31, 2019 | 58.16 | 58.54 | 57.60 | 58.50 | 4,047,121 | +0.11(+0.18%) |
Dec 30, 2019 | 58.80 | 58.83 | 57.69 | 58.40 | 3,721,106 | -0.23(-0.39%) |
Dec 27, 2019 | 59.03 | 59.12 | 58.30 | 58.63 | 3,459,079 | -0.13(-0.23%) |
Dec 26, 2019 | 59.05 | 59.12 | 58.50 | 58.76 | 3,089,015 | -0.18(-0.31%) |
Dec 24, 2019 | 58.82 | 58.96 | 58.41 | 58.94 | 1,694,534 | +0.40(+0.69%) |
Dec 23, 2019 | 59.38 | 59.42 | 58.49 | 58.54 | 6,094,214 | -0.70(-1.18%) |
Dec 20, 2019 | 58.67 | 59.40 | 58.18 | 59.24 | 16,342,277 | +1.09(+1.88%) |
Dec 19, 2019 | 58.05 | 58.18 | 57.39 | 58.15 | 6,263,029 | +0.28(+0.48%) |
Dec 18, 2019 | 58.29 | 58.86 | 57.86 | 57.87 | 6,808,058 | -0.39(-0.67%) |
Dec 17, 2019 | 57.94 | 58.37 | 57.73 | 58.26 | 8,188,357 | +0.80(+1.38%) |
Dec 16, 2019 | 58.46 | 58.88 | 57.44 | 57.47 | 6,708,939 | +0.09(+0.15%) |
Dec 13, 2019 | 57.52 | 58.28 | 57.30 | 57.38 | 6,440,295 | -0.47(-0.81%) |
Dec 12, 2019 | 56.57 | 57.96 | 56.56 | 57.85 | 9,682,848 | +1.27(+2.24%) |
Dec 11, 2019 | 54.46 | 56.67 | 54.34 | 56.59 | 9,223,046 | +2.32(+4.27%) |
Dec 10, 2019 | 54.79 | 54.79 | 54.11 | 54.27 | 6,603,542 | +0.02(+0.04%) |
Dec 09, 2019 | 54.75 | 54.85 | 54.20 | 54.25 | 4,934,593 | +0.00(+0.00%) |
Dec 06, 2019 | 54.39 | 55.10 | 54.13 | 54.25 | 6,295,162 | +0.73(+1.36%) |
Dec 05, 2019 | 53.99 | 54.18 | 53.34 | 53.52 | 5,520,444 | -0.24(-0.45%) |
Dec 04, 2019 | 54.07 | 54.19 | 53.28 | 53.76 | 6,849,081 | +0.72(+1.36%) |
Dec 03, 2019 | 52.89 | 53.59 | 52.67 | 53.04 | 8,099,032 | -1.30(-2.40%) |
Dec 02, 2019 | 55.72 | 55.72 | 54.13 | 54.34 | 6,426,547 | -1.15(-2.07%) |
Nov 29, 2019 | 55.68 | 55.87 | 55.32 | 55.49 | 3,031,819 | -0.37(-0.67%) |
Nov 27, 2019 | 55.48 | 55.96 | 55.34 | 55.87 | 5,950,329 | +0.64(+1.16%) |
Nov 26, 2019 | 55.85 | 55.99 | 54.71 | 55.23 | 10,698,671 | -0.63(-1.13%) |
Nov 25, 2019 | 54.27 | 55.99 | 54.21 | 55.86 | 11,679,194 | +2.24(+4.18%) |
Nov 22, 2019 | 54.21 | 54.76 | 53.13 | 53.61 | 9,001,869 | -0.48(-0.89%) |
Nov 21, 2019 | 54.29 | 56.02 | 53.34 | 54.09 | 14,536,515 | -3.08(-5.38%) |
Nov 20, 2019 | 57.53 | 57.92 | 56.62 | 57.17 | 12,559,655 | -1.04(-1.78%) |
Nov 19, 2019 | 59.50 | 59.86 | 58.12 | 58.21 | 10,351,283 | -1.35(-2.26%) |
Nov 18, 2019 | 59.11 | 60.24 | 58.61 | 59.55 | 10,902,233 | +0.28(+0.47%) |
Nov 15, 2019 | 57.62 | 60.10 | 57.52 | 59.28 | 29,725,222 | +4.87(+8.95%) |
Nov 14, 2019 | 54.58 | 54.63 | 53.97 | 54.40 | 8,623,552 | -0.15(-0.28%) |
Nov 13, 2019 | 53.59 | 54.81 | 53.50 | 54.56 | 5,978,661 | +0.67(+1.24%) |
Nov 12, 2019 | 54.44 | 54.68 | 53.68 | 53.89 | 5,355,778 | -0.16(-0.30%) |
Nov 11, 2019 | 53.27 | 54.18 | 53.06 | 54.05 | 5,916,427 | +0.53(+1.00%) |
Nov 08, 2019 | 53.20 | 53.62 | 52.66 | 53.52 | 3,469,574 | +0.09(+0.16%) |
Nov 07, 2019 | 53.78 | 53.96 | 53.13 | 53.43 | 4,697,682 | +0.11(+0.22%) |
Nov 06, 2019 | 53.11 | 53.37 | 52.45 | 53.32 | 4,152,168 | -0.06(-0.11%) |
Nov 05, 2019 | 53.57 | 53.75 | 53.08 | 53.37 | 4,039,151 | +0.13(+0.25%) |
Nov 04, 2019 | 53.51 | 53.87 | 52.86 | 53.24 | 4,345,924 | +0.27(+0.50%) |
Nov 01, 2019 | 52.47 | 52.98 | 51.97 | 52.97 | 6,176,112 | +1.15(+2.21%) |
Oct 31, 2019 | 52.71 | 52.71 | 51.16 | 51.83 | 7,058,542 | -0.91(-1.72%) |
Oct 30, 2019 | 52.85 | 52.95 | 52.22 | 52.73 | 4,446,243 | -0.30(-0.56%) |
Oct 29, 2019 | 54.14 | 54.53 | 52.91 | 53.03 | 6,653,107 | -1.37(-2.51%) |
Oct 28, 2019 | 53.52 | 54.72 | 53.49 | 54.39 | 9,166,466 | +1.17(+2.21%) |
Oct 25, 2019 | 52.44 | 53.33 | 52.08 | 53.22 | 8,970,805 | +0.62(+1.18%) |
Oct 24, 2019 | 50.56 | 52.65 | 50.38 | 52.60 | 19,600,806 | +4.34(+8.98%) |
Oct 23, 2019 | 48.99 | 49.14 | 47.99 | 48.26 | 9,007,228 | -1.38(-2.79%) |
Oct 22, 2019 | 50.29 | 50.34 | 49.61 | 49.65 | 4,693,328 | -0.63(-1.25%) |
Oct 21, 2019 | 49.85 | 50.34 | 49.66 | 50.28 | 6,252,292 | +0.92(+1.86%) |
Oct 18, 2019 | 49.88 | 50.06 | 48.75 | 49.36 | 6,720,644 | -0.44(-0.88%) |
Oct 17, 2019 | 50.11 | 50.86 | 49.51 | 49.80 | 5,401,721 | +0.55(+1.12%) |
Oct 16, 2019 | 49.55 | 50.43 | 49.05 | 49.25 | 8,853,522 | -1.29(-2.55%) |
Oct 15, 2019 | 49.73 | 50.76 | 49.55 | 50.54 | 8,442,749 | +0.93(+1.88%) |
Oct 14, 2019 | 49.49 | 49.79 | 49.47 | 49.60 | 3,590,608 | +0.18(+0.36%) |
Oct 11, 2019 | 49.82 | 50.04 | 49.39 | 49.43 | 7,144,250 | +0.71(+1.45%) |
Oct 10, 2019 | 48.40 | 49.28 | 48.37 | 48.72 | 5,620,828 | +0.16(+0.33%) |
Oct 09, 2019 | 47.87 | 48.87 | 47.76 | 48.56 | 6,655,308 | +1.46(+3.10%) |
Oct 08, 2019 | 47.90 | 48.02 | 46.88 | 47.10 | 5,990,961 | -1.28(-2.65%) |
Oct 07, 2019 | 48.54 | 48.82 | 48.31 | 48.38 | 5,740,302 | -0.22(-0.45%) |
Oct 04, 2019 | 47.77 | 48.62 | 47.65 | 48.60 | 4,837,657 | +1.18(+2.50%) |
Oct 03, 2019 | 47.20 | 47.53 | 46.59 | 47.41 | 7,415,224 | +0.17(+0.36%) |
Oct 02, 2019 | 47.15 | 47.64 | 47.00 | 47.24 | 6,872,004 | -0.53(-1.12%) |
Oct 01, 2019 | 48.15 | 48.71 | 47.55 | 47.78 | 8,109,829 | +0.11(+0.24%) |
Sep 30, 2019 | 47.34 | 47.97 | 47.05 | 47.66 | 7,098,880 | +0.45(+0.95%) |
Sep 27, 2019 | 48.83 | 49.15 | 46.94 | 47.21 | 11,732,623 | -2.60(-5.22%) |
Sep 26, 2019 | 49.83 | 50.11 | 49.49 | 49.81 | 5,142,593 | +0.19(+0.38%) |
Sep 25, 2019 | 48.38 | 49.78 | 48.23 | 49.62 | 5,745,997 | +0.75(+1.54%) |
Sep 24, 2019 | 49.69 | 50.22 | 48.59 | 48.86 | 7,423,970 | -0.57(-1.16%) |
Sep 23, 2019 | 48.57 | 49.64 | 48.52 | 49.44 | 5,730,204 | +0.76(+1.57%) |
Sep 20, 2019 | 49.57 | 49.69 | 48.59 | 48.67 | 12,198,737 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.26 | 49.07 | 49.36 | 6,332,657 | -0.39(-0.79%) |
Sep 18, 2019 | 48.96 | 49.76 | 48.74 | 49.75 | 8,296,722 | +0.85(+1.74%) |
Sep 17, 2019 | 48.28 | 48.96 | 48.17 | 48.90 | 5,736,108 | +0.19(+0.39%) |
Sep 16, 2019 | 48.44 | 49.16 | 48.02 | 48.71 | 5,406,438 | -0.33(-0.68%) |
Sep 13, 2019 | 49.42 | 49.65 | 48.75 | 49.05 | 6,337,032 | +0.10(+0.20%) |
Sep 12, 2019 | 49.33 | 49.53 | 48.75 | 48.95 | 6,545,528 | -0.30(-0.60%) |
Sep 11, 2019 | 48.17 | 49.26 | 47.77 | 49.25 | 8,476,351 | +1.31(+2.73%) |
Sep 10, 2019 | 48.12 | 48.22 | 47.39 | 47.94 | 7,646,222 | -0.45(-0.93%) |
Sep 09, 2019 | 48.03 | 48.51 | 47.72 | 48.39 | 6,966,332 | +0.53(+1.12%) |
Sep 06, 2019 | 48.21 | 48.23 | 47.57 | 47.85 | 7,238,374 | -0.24(-0.50%) |
Sep 05, 2019 | 48.20 | 49.41 | 48.01 | 48.09 | 10,905,142 | +0.80(+1.70%) |
Sep 04, 2019 | 46.39 | 47.34 | 46.23 | 47.29 | 10,708,213 | +1.81(+3.99%) |