Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 49.49 | 50.52 | 49.42 | 50.32 | 2,584,652 | +0.82(+1.67%) |
Jun 29, 2020 | 48.97 | 49.51 | 48.49 | 49.50 | 1,845,286 | +0.66(+1.36%) |
Jun 26, 2020 | 50.01 | 50.04 | 48.83 | 48.83 | 2,710,261 | -1.29(-2.56%) |
Jun 25, 2020 | 49.61 | 50.16 | 49.13 | 50.12 | 2,488,108 | +0.48(+0.96%) |
Jun 24, 2020 | 50.57 | 50.76 | 49.37 | 49.64 | 4,326,468 | -1.16(-2.29%) |
Jun 23, 2020 | 50.95 | 51.28 | 50.73 | 50.81 | 1,665,423 | +0.29(+0.57%) |
Jun 22, 2020 | 49.88 | 50.53 | 49.78 | 50.52 | 1,507,219 | +0.59(+1.18%) |
Jun 19, 2020 | 50.68 | 50.76 | 49.65 | 49.93 | 2,635,629 | -0.19(-0.38%) |
Jun 18, 2020 | 49.89 | 50.19 | 49.80 | 50.12 | 1,639,891 | +0.08(+0.16%) |
Jun 17, 2020 | 50.26 | 50.47 | 49.95 | 50.04 | 2,379,211 | -0.00(-0.00%) |
Jun 16, 2020 | 50.27 | 50.37 | 49.27 | 50.04 | 3,278,298 | +1.00(+2.03%) |
Jun 15, 2020 | 47.71 | 49.26 | 47.54 | 49.04 | 3,396,254 | +0.46(+0.95%) |
Jun 12, 2020 | 49.37 | 49.42 | 47.73 | 48.58 | 3,087,318 | +0.49(+1.02%) |
Jun 11, 2020 | 49.72 | 49.93 | 48.08 | 48.09 | 5,907,896 | -2.70(-5.32%) |
Jun 10, 2020 | 50.77 | 51.17 | 50.56 | 50.79 | 5,010,098 | +0.27(+0.53%) |
Jun 09, 2020 | 50.17 | 50.77 | 50.17 | 50.53 | 3,384,110 | +0.06(+0.11%) |
Jun 08, 2020 | 50.10 | 50.50 | 49.88 | 50.47 | 3,938,108 | +0.36(+0.72%) |
Jun 05, 2020 | 49.50 | 50.24 | 49.44 | 50.11 | 3,144,767 | +1.13(+2.30%) |
Jun 04, 2020 | 49.19 | 49.48 | 48.71 | 48.98 | 2,235,285 | -0.40(-0.81%) |
Jun 03, 2020 | 49.18 | 49.52 | 49.06 | 49.38 | 2,107,399 | +0.44(+0.90%) |
Jun 02, 2020 | 48.70 | 48.96 | 48.36 | 48.94 | 3,085,087 | +0.34(+0.71%) |
Jun 01, 2020 | 48.30 | 48.70 | 48.21 | 48.60 | 2,063,320 | +0.25(+0.53%) |
May 29, 2020 | 48.05 | 48.49 | 47.68 | 48.35 | 2,852,980 | +0.32(+0.67%) |
May 28, 2020 | 48.04 | 48.73 | 47.90 | 48.02 | 2,269,295 | +0.04(+0.08%) |
May 27, 2020 | 47.78 | 48.02 | 46.85 | 47.99 | 3,294,764 | +0.40(+0.84%) |
May 26, 2020 | 48.44 | 48.44 | 47.54 | 47.59 | 4,650,324 | +0.14(+0.30%) |
May 22, 2020 | 47.23 | 47.46 | 47.04 | 47.45 | 2,655,424 | +0.20(+0.43%) |
May 21, 2020 | 47.68 | 47.83 | 47.12 | 47.24 | 1,496,180 | -0.40(-0.84%) |
May 20, 2020 | 47.43 | 47.75 | 47.39 | 47.64 | 2,218,897 | +0.86(+1.84%) |
May 19, 2020 | 47.02 | 47.45 | 46.78 | 46.78 | 2,554,485 | -0.26(-0.55%) |
May 18, 2020 | 46.82 | 47.30 | 46.74 | 47.04 | 2,372,883 | +1.10(+2.39%) |
May 15, 2020 | 45.15 | 45.97 | 45.05 | 45.94 | 1,825,527 | +0.32(+0.71%) |
May 14, 2020 | 44.73 | 45.65 | 44.40 | 45.62 | 2,678,751 | +0.45(+1.01%) |
May 13, 2020 | 45.77 | 46.11 | 44.67 | 45.16 | 2,843,019 | -0.61(-1.34%) |
May 12, 2020 | 46.92 | 46.99 | 45.78 | 45.78 | 2,599,435 | -0.95(-2.04%) |
May 11, 2020 | 46.16 | 47.00 | 46.15 | 46.73 | 2,392,866 | +0.24(+0.53%) |
May 08, 2020 | 46.34 | 46.57 | 46.17 | 46.48 | 2,728,578 | +0.60(+1.30%) |
May 07, 2020 | 45.86 | 46.12 | 45.73 | 45.89 | 2,207,991 | +0.61(+1.35%) |
May 06, 2020 | 45.55 | 45.75 | 45.25 | 45.28 | 2,325,784 | -0.00(-0.01%) |
May 05, 2020 | 45.22 | 45.80 | 45.18 | 45.28 | 6,451,281 | +0.48(+1.08%) |
May 04, 2020 | 44.20 | 44.83 | 44.02 | 44.80 | 1,741,041 | +0.35(+0.78%) |
May 01, 2020 | 44.76 | 45.10 | 44.30 | 44.45 | 2,177,241 | -1.18(-2.58%) |
Apr 30, 2020 | 45.68 | 45.83 | 45.28 | 45.63 | 5,529,425 | -0.08(-0.17%) |
Apr 29, 2020 | 45.29 | 45.96 | 45.10 | 45.70 | 4,885,688 | +1.40(+3.17%) |
Apr 28, 2020 | 45.36 | 45.37 | 44.27 | 44.30 | 4,757,579 | -0.54(-1.21%) |
Apr 27, 2020 | 44.75 | 45.00 | 44.68 | 44.84 | 2,872,566 | +0.45(+1.00%) |
Apr 24, 2020 | 43.97 | 44.51 | 43.62 | 44.40 | 2,717,006 | +0.61(+1.40%) |
Apr 23, 2020 | 44.01 | 44.52 | 43.73 | 43.78 | 3,292,970 | +0.00(+0.00%) |
Apr 22, 2020 | 43.39 | 44.09 | 43.37 | 43.78 | 5,359,271 | +1.16(+2.71%) |
Apr 21, 2020 | 43.47 | 43.54 | 42.41 | 42.63 | 2,990,785 | -1.43(-3.25%) |
Apr 20, 2020 | 44.24 | 44.77 | 44.05 | 44.06 | 2,259,607 | -0.69(-1.54%) |
Apr 17, 2020 | 44.77 | 44.83 | 44.14 | 44.75 | 3,169,564 | +0.84(+1.92%) |
Apr 16, 2020 | 43.82 | 44.11 | 43.34 | 43.90 | 2,327,326 | +0.45(+1.04%) |
Apr 15, 2020 | 43.32 | 43.79 | 43.09 | 43.45 | 2,868,363 | -0.72(-1.63%) |
Apr 14, 2020 | 43.51 | 44.31 | 43.36 | 44.17 | 3,272,115 | +1.51(+3.55%) |
Apr 13, 2020 | 42.50 | 42.70 | 41.87 | 42.66 | 3,660,874 | -0.10(-0.23%) |
Apr 09, 2020 | 42.86 | 43.10 | 42.39 | 42.76 | 4,381,347 | +0.39(+0.92%) |
Apr 08, 2020 | 41.64 | 42.49 | 41.21 | 42.37 | 5,736,726 | +1.19(+2.90%) |
Apr 07, 2020 | 42.65 | 42.71 | 41.10 | 41.17 | 6,757,893 | -0.11(-0.27%) |
Apr 06, 2020 | 39.89 | 41.51 | 39.80 | 41.29 | 4,874,413 | +2.81(+7.30%) |
Apr 03, 2020 | 38.88 | 39.16 | 38.00 | 38.48 | 3,676,265 | -0.57(-1.45%) |
Apr 02, 2020 | 37.95 | 39.07 | 37.93 | 39.04 | 4,592,314 | +0.81(+2.13%) |
Apr 01, 2020 | 38.43 | 39.10 | 37.87 | 38.23 | 6,218,124 | -1.71(-4.27%) |
Mar 31, 2020 | 40.40 | 40.85 | 39.73 | 39.94 | 6,896,756 | -0.61(-1.50%) |
Mar 30, 2020 | 39.48 | 40.60 | 39.30 | 40.54 | 13,152,458 | +1.42(+3.62%) |
Mar 27, 2020 | 39.30 | 40.23 | 38.86 | 39.13 | 7,926,598 | -1.25(-3.10%) |
Mar 26, 2020 | 38.73 | 40.62 | 38.70 | 40.38 | 18,494,528 | +2.09(+5.47%) |
Mar 25, 2020 | 38.32 | 39.77 | 37.40 | 38.29 | 37,617,420 | +0.21(+0.55%) |
Mar 24, 2020 | 36.69 | 38.08 | 36.58 | 38.08 | 6,683,668 | +3.21(+9.21%) |
Mar 23, 2020 | 35.43 | 35.74 | 33.97 | 34.87 | 11,639,226 | -0.69(-1.93%) |
Mar 20, 2020 | 37.57 | 37.94 | 35.37 | 35.55 | 6,349,844 | -1.51(-4.09%) |
Mar 19, 2020 | 36.48 | 38.20 | 35.58 | 37.07 | 6,268,526 | +0.11(+0.29%) |
Mar 18, 2020 | 36.06 | 37.42 | 34.85 | 36.96 | 7,601,923 | -1.54(-4.01%) |
Mar 17, 2020 | 37.21 | 39.01 | 36.05 | 38.50 | 8,371,048 | +2.10(+5.76%) |
Mar 16, 2020 | 36.62 | 39.07 | 36.18 | 36.40 | 7,279,007 | -4.91(-11.88%) |
Mar 13, 2020 | 39.90 | 41.35 | 38.02 | 41.31 | 7,414,164 | +3.60(+9.54%) |
Mar 12, 2020 | 38.53 | 40.58 | 37.05 | 37.71 | 9,324,885 | -3.86(-9.28%) |
Mar 11, 2020 | 42.54 | 42.76 | 41.05 | 41.57 | 5,683,138 | -2.13(-4.88%) |
Mar 10, 2020 | 42.94 | 43.71 | 41.43 | 43.71 | 4,461,716 | +2.36(+5.71%) |
Mar 09, 2020 | 42.92 | 42.92 | 39.93 | 41.35 | 6,279,816 | -3.30(-7.39%) |
Mar 06, 2020 | 44.05 | 44.88 | 43.52 | 44.64 | 3,986,947 | -0.82(-1.79%) |
Mar 05, 2020 | 45.80 | 46.44 | 45.12 | 45.46 | 2,771,389 | -1.48(-3.16%) |
Mar 04, 2020 | 46.03 | 47.02 | 45.53 | 46.94 | 4,439,003 | +1.81(+4.00%) |
Mar 03, 2020 | 46.64 | 47.17 | 44.70 | 45.14 | 5,362,333 | -1.30(-2.81%) |
Mar 02, 2020 | 44.90 | 46.46 | 44.29 | 46.44 | 5,759,261 | +1.93(+4.33%) |
Feb 28, 2020 | 42.84 | 44.51 | 42.67 | 44.51 | 8,358,244 | +0.10(+0.23%) |
Feb 27, 2020 | 45.47 | 46.20 | 44.37 | 44.41 | 5,202,142 | -2.16(-4.64%) |
Feb 26, 2020 | 46.74 | 47.52 | 46.36 | 46.57 | 4,410,789 | +0.03(+0.07%) |
Feb 25, 2020 | 48.24 | 48.36 | 46.39 | 46.54 | 5,679,452 | -1.39(-2.89%) |
Feb 24, 2020 | 47.85 | 48.45 | 47.55 | 47.92 | 5,388,176 | -1.77(-3.57%) |
Feb 21, 2020 | 50.24 | 50.28 | 49.52 | 49.70 | 2,392,334 | -0.76(-1.52%) |
Feb 20, 2020 | 50.71 | 50.85 | 49.90 | 50.46 | 2,833,867 | -0.33(-0.65%) |
Feb 19, 2020 | 50.68 | 50.93 | 50.63 | 50.79 | 1,504,620 | +0.32(+0.64%) |
Feb 18, 2020 | 50.32 | 50.55 | 50.24 | 50.47 | 1,825,923 | -0.08(-0.15%) |
Feb 14, 2020 | 50.45 | 50.58 | 50.35 | 50.54 | 1,400,573 | +0.18(+0.35%) |
Feb 13, 2020 | 50.15 | 50.58 | 50.13 | 50.37 | 1,529,667 | -0.02(-0.04%) |
Feb 12, 2020 | 50.24 | 50.42 | 50.11 | 50.39 | 2,073,606 | +0.37(+0.75%) |
Feb 11, 2020 | 50.27 | 50.40 | 49.93 | 50.01 | 3,597,080 | -0.01(-0.01%) |
Feb 10, 2020 | 49.30 | 50.03 | 49.30 | 50.02 | 1,992,682 | +0.55(+1.11%) |
Feb 07, 2020 | 49.53 | 49.73 | 49.38 | 49.47 | 1,983,523 | -0.25(-0.51%) |
Feb 06, 2020 | 49.59 | 49.73 | 49.40 | 49.73 | 1,586,536 | +0.32(+0.64%) |
Feb 05, 2020 | 49.69 | 49.69 | 49.13 | 49.41 | 2,314,519 | +0.27(+0.55%) |
Feb 04, 2020 | 48.86 | 49.22 | 48.76 | 49.14 | 1,554,138 | +0.87(+1.81%) |
Feb 03, 2020 | 47.95 | 48.50 | 47.95 | 48.27 | 3,118,430 | +0.51(+1.06%) |
Jan 31, 2020 | 48.70 | 48.70 | 47.62 | 47.76 | 2,352,531 | -0.86(-1.77%) |
Jan 30, 2020 | 48.18 | 48.66 | 48.06 | 48.62 | 2,022,119 | +0.13(+0.27%) |
Jan 29, 2020 | 48.67 | 48.78 | 48.34 | 48.49 | 1,730,507 | +0.10(+0.21%) |
Jan 28, 2020 | 48.05 | 48.50 | 47.90 | 48.38 | 1,397,902 | +0.66(+1.37%) |
Jan 27, 2020 | 47.65 | 47.98 | 47.47 | 47.73 | 3,371,218 | -0.84(-1.73%) |
Jan 24, 2020 | 49.17 | 49.20 | 48.39 | 48.57 | 2,046,544 | -0.42(-0.86%) |
Jan 23, 2020 | 48.85 | 49.02 | 48.67 | 48.99 | 1,732,340 | +0.09(+0.19%) |
Jan 22, 2020 | 49.06 | 49.19 | 48.88 | 48.90 | 1,699,370 | +0.01(+0.03%) |
Jan 21, 2020 | 48.78 | 49.01 | 48.74 | 48.88 | 1,934,660 | -0.05(-0.10%) |
Jan 17, 2020 | 48.83 | 48.95 | 48.71 | 48.93 | 1,544,444 | +0.26(+0.54%) |
Jan 16, 2020 | 48.47 | 48.68 | 48.41 | 48.67 | 1,445,032 | +0.44(+0.92%) |
Jan 15, 2020 | 48.11 | 48.37 | 48.09 | 48.23 | 2,323,296 | +0.14(+0.30%) |
Jan 14, 2020 | 48.23 | 48.32 | 48.03 | 48.08 | 1,477,861 | -0.17(-0.36%) |
Jan 13, 2020 | 47.95 | 48.27 | 47.92 | 48.26 | 1,558,637 | +0.46(+0.95%) |
Jan 10, 2020 | 48.04 | 48.07 | 47.73 | 47.80 | 1,702,413 | -0.11(-0.23%) |
Jan 09, 2020 | 47.84 | 47.94 | 47.70 | 47.91 | 1,855,701 | +0.41(+0.87%) |
Jan 08, 2020 | 47.20 | 47.69 | 47.13 | 47.50 | 1,926,940 | +0.33(+0.70%) |
Jan 07, 2020 | 47.21 | 47.31 | 47.07 | 47.17 | 1,806,167 | -0.07(-0.16%) |
Jan 06, 2020 | 46.66 | 47.25 | 46.65 | 47.24 | 2,731,084 | +0.25(+0.53%) |
Jan 03, 2020 | 46.77 | 47.22 | 46.71 | 46.99 | 2,459,502 | -0.35(-0.73%) |
Jan 02, 2020 | 46.99 | 47.34 | 46.92 | 47.34 | 4,482,857 | +0.64(+1.36%) |
Dec 31, 2019 | 46.50 | 46.73 | 46.44 | 46.70 | 1,362,013 | +0.10(+0.21%) |
Dec 30, 2019 | 46.93 | 46.94 | 46.47 | 46.60 | 2,562,074 | -0.30(-0.65%) |
Dec 27, 2019 | 47.06 | 47.10 | 46.82 | 46.91 | 1,354,550 | +0.00(+0.00%) |
Dec 26, 2019 | 46.64 | 46.92 | 46.59 | 46.91 | 1,077,383 | +0.36(+0.77%) |
Dec 24, 2019 | 46.59 | 46.63 | 46.48 | 46.55 | 819,281 | +0.01(+0.03%) |
Dec 23, 2019 | 46.59 | 46.62 | 46.52 | 46.54 | 2,383,880 | +0.03(+0.07%) |
Dec 20, 2019 | 46.44 | 46.55 | 46.37 | 46.50 | 2,058,154 | +0.25(+0.54%) |
Dec 19, 2019 | 45.99 | 46.25 | 45.99 | 46.25 | 1,062,428 | +0.27(+0.60%) |
Dec 18, 2019 | 46.03 | 46.09 | 45.98 | 45.98 | 1,622,363 | +0.04(+0.08%) |
Dec 17, 2019 | 46.06 | 46.06 | 45.93 | 45.94 | 1,273,372 | -0.03(-0.07%) |
Dec 16, 2019 | 45.93 | 46.04 | 45.91 | 45.98 | 1,202,643 | +0.41(+0.91%) |
Dec 13, 2019 | 45.40 | 45.66 | 45.36 | 45.56 | 1,748,217 | +0.11(+0.25%) |
Dec 12, 2019 | 45.20 | 45.62 | 45.15 | 45.45 | 2,268,724 | +0.26(+0.58%) |
Dec 11, 2019 | 45.13 | 45.23 | 45.05 | 45.19 | 1,384,166 | +0.15(+0.32%) |
Dec 10, 2019 | 45.11 | 45.21 | 44.97 | 45.04 | 2,986,184 | -0.08(-0.17%) |
Dec 09, 2019 | 45.21 | 45.33 | 45.12 | 45.12 | 1,081,736 | -0.13(-0.28%) |
Dec 06, 2019 | 45.19 | 45.31 | 45.15 | 45.25 | 1,244,124 | +0.34(+0.77%) |
Dec 05, 2019 | 44.97 | 44.97 | 44.71 | 44.90 | 1,760,014 | +0.04(+0.09%) |
Dec 04, 2019 | 44.82 | 44.96 | 44.76 | 44.87 | 1,963,203 | +0.21(+0.47%) |
Dec 03, 2019 | 44.44 | 44.67 | 44.28 | 44.66 | 2,555,940 | -0.17(-0.39%) |
Dec 02, 2019 | 45.32 | 45.32 | 44.70 | 44.83 | 2,150,608 | -0.44(-0.97%) |
Nov 29, 2019 | 45.39 | 45.43 | 45.27 | 45.27 | 549,690 | -0.18(-0.40%) |
Nov 27, 2019 | 45.31 | 45.45 | 45.27 | 45.45 | 712,840 | +0.24(+0.52%) |
Nov 26, 2019 | 45.06 | 45.27 | 45.05 | 45.22 | 997,253 | +0.20(+0.44%) |
Nov 25, 2019 | 44.81 | 45.02 | 44.78 | 45.02 | 1,082,074 | +0.34(+0.77%) |
Nov 22, 2019 | 44.71 | 44.73 | 44.50 | 44.68 | 1,430,283 | +0.06(+0.14%) |
Nov 21, 2019 | 44.72 | 44.72 | 44.50 | 44.62 | 1,423,594 | -0.09(-0.21%) |
Nov 20, 2019 | 44.78 | 44.91 | 44.47 | 44.71 | 2,106,315 | -0.14(-0.31%) |
Nov 19, 2019 | 44.87 | 44.93 | 44.73 | 44.85 | 1,077,146 | +0.12(+0.27%) |
Nov 18, 2019 | 44.68 | 44.78 | 44.61 | 44.73 | 2,934,544 | -0.00(-0.01%) |
Nov 15, 2019 | 44.61 | 44.73 | 44.51 | 44.73 | 1,170,916 | +0.34(+0.76%) |
Nov 14, 2019 | 44.23 | 44.41 | 44.16 | 44.39 | 1,079,272 | +0.09(+0.20%) |
Nov 13, 2019 | 44.13 | 44.35 | 44.12 | 44.30 | 1,476,241 | +0.05(+0.12%) |
Nov 12, 2019 | 44.18 | 44.40 | 44.14 | 44.24 | 1,300,637 | +0.11(+0.25%) |
Nov 11, 2019 | 43.99 | 44.15 | 43.97 | 44.13 | 796,398 | -0.05(-0.11%) |
Nov 08, 2019 | 44.04 | 44.19 | 43.96 | 44.18 | 1,093,942 | +0.12(+0.28%) |
Nov 07, 2019 | 44.15 | 44.26 | 44.00 | 44.06 | 1,658,417 | +0.09(+0.21%) |
Nov 06, 2019 | 43.96 | 44.01 | 43.83 | 43.97 | 2,972,927 | +0.00(+0.01%) |
Nov 05, 2019 | 44.15 | 44.15 | 43.88 | 43.97 | 1,478,241 | -0.11(-0.26%) |
Nov 04, 2019 | 44.25 | 44.28 | 44.04 | 44.08 | 2,563,533 | +0.04(+0.09%) |
Nov 01, 2019 | 44.01 | 44.10 | 43.90 | 44.04 | 1,946,507 | +0.27(+0.61%) |
Oct 31, 2019 | 43.94 | 43.94 | 43.63 | 43.77 | 1,558,649 | -0.14(-0.33%) |
Oct 30, 2019 | 43.72 | 43.96 | 43.55 | 43.92 | 1,794,790 | +0.24(+0.56%) |
Oct 29, 2019 | 43.67 | 43.82 | 43.61 | 43.67 | 2,508,756 | -0.01(-0.03%) |
Oct 28, 2019 | 43.57 | 43.72 | 43.57 | 43.69 | 1,376,682 | +0.31(+0.72%) |
Oct 25, 2019 | 43.09 | 43.47 | 43.06 | 43.37 | 1,192,669 | +0.13(+0.31%) |
Oct 24, 2019 | 43.22 | 43.30 | 43.07 | 43.24 | 1,521,199 | +0.20(+0.46%) |
Oct 23, 2019 | 42.88 | 43.06 | 42.85 | 43.04 | 1,091,939 | +0.12(+0.28%) |
Oct 22, 2019 | 43.38 | 43.42 | 42.90 | 42.92 | 2,070,618 | -0.36(-0.83%) |
Oct 21, 2019 | 43.24 | 43.30 | 43.08 | 43.28 | 1,098,239 | +0.23(+0.54%) |
Oct 18, 2019 | 43.31 | 43.39 | 42.91 | 43.05 | 1,419,406 | -0.32(-0.74%) |
Oct 17, 2019 | 43.49 | 43.54 | 43.32 | 43.37 | 1,529,277 | +0.10(+0.23%) |
Oct 16, 2019 | 43.25 | 43.35 | 43.13 | 43.27 | 1,213,795 | -0.07(-0.17%) |
Oct 15, 2019 | 43.08 | 43.43 | 43.08 | 43.34 | 2,242,407 | +0.41(+0.96%) |
Oct 14, 2019 | 42.91 | 43.04 | 42.89 | 42.93 | 1,522,308 | -0.00(-0.01%) |
Oct 11, 2019 | 43.03 | 43.33 | 42.93 | 42.93 | 2,806,183 | +0.35(+0.82%) |
Oct 10, 2019 | 42.34 | 42.73 | 42.34 | 42.58 | 1,485,315 | +0.20(+0.47%) |
Oct 09, 2019 | 42.27 | 42.52 | 42.19 | 42.38 | 1,802,725 | +0.44(+1.05%) |
Oct 08, 2019 | 42.34 | 42.44 | 41.95 | 41.95 | 1,872,729 | -0.69(-1.61%) |
Oct 07, 2019 | 42.68 | 42.91 | 42.57 | 42.63 | 1,371,846 | -0.17(-0.41%) |
Oct 04, 2019 | 42.35 | 42.85 | 42.33 | 42.81 | 2,494,943 | +0.57(+1.35%) |
Oct 03, 2019 | 41.79 | 42.25 | 41.42 | 42.24 | 3,078,807 | +0.44(+1.04%) |
Oct 02, 2019 | 42.30 | 42.30 | 41.60 | 41.80 | 2,479,088 | -0.76(-1.79%) |
Oct 01, 2019 | 43.14 | 43.25 | 42.53 | 42.56 | 2,275,455 | -0.47(-1.10%) |
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,777 | +0.21(+0.48%) |
Sep 27, 2019 | 43.28 | 43.30 | 42.56 | 42.83 | 1,776,245 | -0.35(-0.80%) |
Sep 26, 2019 | 43.23 | 43.29 | 42.92 | 43.18 | 1,613,279 | -0.02(-0.06%) |
Sep 25, 2019 | 42.95 | 43.29 | 42.68 | 43.20 | 1,553,813 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.60 | 42.81 | 42.96 | 2,254,572 | -0.39(-0.89%) |
Sep 23, 2019 | 43.24 | 43.44 | 43.23 | 43.35 | 947,137 | -0.02(-0.05%) |
Sep 20, 2019 | 43.73 | 43.75 | 43.25 | 43.37 | 2,918,640 | -0.24(-0.56%) |
Sep 19, 2019 | 43.59 | 43.81 | 43.56 | 43.61 | 1,521,307 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.52 | 920,624 | +0.01(+0.02%) |
Sep 17, 2019 | 43.33 | 43.52 | 43.33 | 43.51 | 1,184,847 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.40 | 43.23 | 43.31 | 1,257,488 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.66 | 43.41 | 43.47 | 1,076,282 | -0.10(-0.24%) |
Sep 12, 2019 | 43.54 | 43.74 | 43.48 | 43.57 | 2,123,488 | +0.25(+0.58%) |
Sep 11, 2019 | 43.12 | 43.33 | 43.02 | 43.32 | 1,347,624 | +0.23(+0.54%) |
Sep 10, 2019 | 43.12 | 43.12 | 42.73 | 43.09 | 1,472,014 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.16 | 43.31 | 1,529,459 | -0.31(-0.72%) |
Sep 06, 2019 | 43.67 | 43.71 | 43.55 | 43.62 | 885,288 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,655,830 | +0.55(+1.27%) |
Sep 04, 2019 | 42.96 | 43.06 | 42.81 | 43.06 | 1,331,782 | +0.45(+1.05%) |
Sep 03, 2019 | 42.61 | 42.83 | 42.49 | 42.61 | 1,483,033 | -0.26(-0.62%) |
Aug 30, 2019 | 43.19 | 43.19 | 42.70 | 42.88 | 1,772,256 | -0.08(-0.18%) |
Aug 29, 2019 | 42.85 | 43.06 | 42.68 | 42.95 | 1,560,669 | +0.52(+1.22%) |
Aug 28, 2019 | 42.08 | 42.45 | 41.90 | 42.44 | 1,494,253 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,149 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.29 | 41.89 | 42.29 | 2,204,092 | +0.52(+1.24%) |
Aug 23, 2019 | 42.71 | 42.97 | 41.60 | 41.77 | 3,485,746 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.09 | 42.54 | 42.84 | 2,699,291 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.93 | 1,629,825 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,246,960 | -0.33(-0.77%) |
Aug 19, 2019 | 42.81 | 42.93 | 42.67 | 42.86 | 1,358,034 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.07 | 42.32 | 1,456,592 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.79 | 2,292,461 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.62 | 41.64 | 2,842,721 | -1.21(-2.83%) |
Aug 13, 2019 | 42.15 | 43.02 | 42.10 | 42.85 | 2,053,228 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.21 | 1,128,048 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.99 | 42.44 | 42.72 | 1,798,702 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.98 | 2,242,421 | +0.84(+2.00%) |
Aug 07, 2019 | 41.58 | 42.24 | 41.24 | 42.13 | 3,012,576 | +0.11(+0.27%) |
Aug 06, 2019 | 41.77 | 42.11 | 41.57 | 42.02 | 2,670,008 | +0.58(+1.39%) |
Aug 05, 2019 | 41.97 | 42.02 | 41.08 | 41.44 | 5,169,361 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,151 | -0.35(-0.80%) |
Aug 01, 2019 | 43.27 | 43.82 | 42.91 | 43.04 | 3,369,277 | -0.17(-0.40%) |
Jul 31, 2019 | 43.80 | 43.81 | 42.88 | 43.21 | 1,970,949 | -0.60(-1.38%) |
Jul 30, 2019 | 43.73 | 43.92 | 43.64 | 43.81 | 1,395,129 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.82 | 43.98 | 1,237,154 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.13 | 43.91 | 44.09 | 1,744,132 | +0.38(+0.86%) |
Jul 25, 2019 | 43.88 | 43.88 | 43.59 | 43.71 | 1,574,512 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.94 | 43.61 | 43.93 | 1,264,036 | +0.16(+0.36%) |
Jul 23, 2019 | 43.74 | 43.77 | 43.47 | 43.77 | 1,375,048 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,532 | +0.14(+0.33%) |
Jul 19, 2019 | 43.92 | 43.93 | 43.37 | 43.39 | 2,810,341 | -0.27(-0.61%) |
Jul 18, 2019 | 43.44 | 43.71 | 43.33 | 43.66 | 4,852,159 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.55 | 43.55 | 1,384,967 | -0.24(-0.54%) |
Jul 16, 2019 | 43.93 | 43.97 | 43.74 | 43.78 | 935,585 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.88 | 43.97 | 756,311 | +0.06(+0.14%) |
Jul 12, 2019 | 43.84 | 43.92 | 43.71 | 43.91 | 1,010,799 | +0.11(+0.26%) |
Jul 11, 2019 | 43.83 | 43.87 | 43.64 | 43.79 | 1,378,532 | +0.03(+0.06%) |
Jul 10, 2019 | 43.65 | 43.85 | 43.61 | 43.77 | 1,357,396 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.51 | 43.16 | 43.45 | 1,725,007 | +0.10(+0.24%) |
Jul 08, 2019 | 43.38 | 43.39 | 43.25 | 43.35 | 1,772,664 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,674 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.65 | 1,333,600 | +0.35(+0.81%) |
Jul 02, 2019 | 43.10 | 43.30 | 43.01 | 43.30 | 1,972,972 | +0.20(+0.46%) |