Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.88 | 37.77 | 36.69 | 37.48 | 11,143,074 | +0.05(+0.13%) |
Apr 29, 2020 | 36.80 | 37.88 | 36.29 | 37.43 | 12,658,863 | +1.50(+4.17%) |
Apr 28, 2020 | 37.42 | 37.50 | 35.85 | 35.93 | 8,984,221 | -1.07(-2.89%) |
Apr 27, 2020 | 37.18 | 37.44 | 36.64 | 37.00 | 10,040,405 | +0.10(+0.27%) |
Apr 24, 2020 | 36.78 | 37.27 | 36.46 | 36.90 | 8,100,800 | +0.50(+1.37%) |
Apr 23, 2020 | 35.89 | 36.76 | 35.81 | 36.40 | 8,425,161 | +0.91(+2.56%) |
Apr 22, 2020 | 35.53 | 35.89 | 34.37 | 35.49 | 10,398,186 | +0.44(+1.26%) |
Apr 21, 2020 | 36.19 | 36.63 | 35.00 | 35.05 | 11,514,937 | -2.20(-5.91%) |
Apr 20, 2020 | 37.82 | 38.48 | 37.25 | 37.25 | 10,392,393 | -1.04(-2.72%) |
Apr 17, 2020 | 36.65 | 38.47 | 36.65 | 38.29 | 19,998,000 | +2.04(+5.63%) |
Apr 16, 2020 | 35.03 | 35.58 | 34.82 | 36.25 | 8,085,600 | +1.55(+4.47%) |
Apr 15, 2020 | 35.19 | 35.24 | 34.19 | 34.70 | 9,994,269 | -1.22(-3.40%) |
Apr 14, 2020 | 35.81 | 36.45 | 35.43 | 35.92 | 12,337,161 | +0.71(+2.02%) |
Apr 13, 2020 | 36.58 | 36.75 | 34.40 | 35.21 | 11,990,145 | -1.62(-4.40%) |
Apr 09, 2020 | 35.25 | 37.24 | 34.99 | 36.83 | 19,098,800 | +1.70(+4.84%) |
Apr 08, 2020 | 33.99 | 35.70 | 33.70 | 35.13 | 13,608,697 | +1.44(+4.27%) |
Apr 07, 2020 | 34.33 | 35.72 | 33.38 | 33.69 | 21,342,430 | +0.81(+2.46%) |
Apr 06, 2020 | 32.91 | 33.19 | 32.49 | 32.88 | 13,647,044 | +1.71(+5.49%) |
Apr 03, 2020 | 30.82 | 31.52 | 30.63 | 31.17 | 10,895,500 | +0.12(+0.39%) |
Apr 02, 2020 | 30.01 | 31.46 | 29.65 | 31.05 | 12,401,927 | +0.86(+2.85%) |
Apr 01, 2020 | 31.62 | 31.88 | 29.93 | 30.19 | 9,990,663 | -2.44(-7.48%) |
Mar 31, 2020 | 31.54 | 33.25 | 31.03 | 32.63 | 14,176,105 | +0.99(+3.13%) |
Mar 30, 2020 | 30.77 | 31.84 | 29.56 | 31.64 | 12,193,032 | +1.03(+3.36%) |
Mar 27, 2020 | 30.32 | 31.39 | 29.47 | 30.61 | 11,232,700 | -0.81(-2.58%) |
Mar 26, 2020 | 30.31 | 31.82 | 30.06 | 31.42 | 13,137,525 | +1.50(+5.01%) |
Mar 25, 2020 | 28.12 | 31.24 | 27.28 | 29.92 | 19,681,676 | +1.70(+6.02%) |
Mar 24, 2020 | 26.81 | 28.63 | 26.77 | 28.22 | 16,752,397 | +2.39(+9.25%) |
Mar 23, 2020 | 26.90 | 27.19 | 24.10 | 25.83 | 17,190,466 | -1.41(-5.18%) |
Mar 20, 2020 | 28.63 | 28.78 | 27.10 | 27.24 | 11,223,200 | -1.03(-3.64%) |
Mar 19, 2020 | 26.74 | 28.87 | 25.51 | 28.27 | 12,088,637 | +1.03(+3.78%) |
Mar 18, 2020 | 26.98 | 27.70 | 25.41 | 27.24 | 18,167,776 | -1.55(-5.38%) |
Mar 17, 2020 | 28.10 | 29.04 | 26.34 | 28.79 | 18,097,192 | +1.24(+4.50%) |
Mar 16, 2020 | 28.72 | 29.23 | 27.16 | 27.55 | 17,232,094 | -4.78(-14.79%) |
Mar 13, 2020 | 32.54 | 32.71 | 29.35 | 32.33 | 17,420,900 | +1.33(+4.29%) |
Mar 12, 2020 | 31.63 | 33.52 | 30.57 | 31.00 | 23,545,344 | -2.86(-8.45%) |
Mar 11, 2020 | 34.17 | 34.79 | 33.47 | 33.86 | 20,113,236 | -1.32(-3.75%) |
Mar 10, 2020 | 35.92 | 35.92 | 33.73 | 35.18 | 13,372,159 | +1.09(+3.20%) |
Mar 09, 2020 | 34.92 | 35.10 | 33.67 | 34.09 | 15,378,750 | -3.51(-9.34%) |
Mar 06, 2020 | 36.14 | 37.70 | 35.88 | 37.60 | 17,949,100 | +0.14(+0.37%) |
Mar 05, 2020 | 37.99 | 37.99 | 36.35 | 37.46 | 20,434,812 | -1.29(-3.33%) |
Mar 04, 2020 | 38.05 | 38.78 | 37.23 | 38.75 | 10,112,525 | +1.52(+4.08%) |
Mar 03, 2020 | 38.30 | 39.36 | 36.56 | 37.23 | 13,875,490 | -1.04(-2.72%) |
Mar 02, 2020 | 37.60 | 38.27 | 36.71 | 38.27 | 14,330,496 | +0.88(+2.35%) |
Feb 28, 2020 | 37.09 | 37.54 | 36.26 | 37.39 | 19,871,200 | -0.53(-1.40%) |
Feb 27, 2020 | 38.62 | 39.58 | 37.89 | 37.92 | 15,338,036 | -1.47(-3.73%) |
Feb 26, 2020 | 40.37 | 40.60 | 39.37 | 39.39 | 10,062,275 | -0.52(-1.30%) |
Feb 25, 2020 | 41.15 | 41.32 | 39.71 | 39.91 | 8,745,433 | -1.17(-2.85%) |
Feb 24, 2020 | 41.48 | 41.90 | 40.92 | 41.08 | 6,533,261 | -1.54(-3.61%) |
Feb 21, 2020 | 42.26 | 42.85 | 42.04 | 42.62 | 7,282,300 | +0.12(+0.28%) |
Feb 20, 2020 | 43.02 | 43.16 | 42.03 | 42.50 | 6,123,492 | -0.52(-1.21%) |
Feb 19, 2020 | 42.31 | 43.44 | 42.28 | 43.02 | 7,411,997 | +0.86(+2.04%) |
Feb 18, 2020 | 42.25 | 42.37 | 41.65 | 42.16 | 8,024,491 | -0.15(-0.35%) |
Feb 14, 2020 | 42.27 | 42.41 | 42.08 | 42.31 | 7,289,900 | +0.13(+0.31%) |
Feb 13, 2020 | 42.17 | 42.47 | 41.81 | 42.18 | 6,406,653 | -0.05(-0.12%) |
Feb 12, 2020 | 42.61 | 42.75 | 42.23 | 42.23 | 8,374,084 | -0.34(-0.80%) |
Feb 11, 2020 | 42.32 | 42.66 | 42.10 | 42.57 | 4,861,097 | +0.35(+0.83%) |
Feb 10, 2020 | 42.02 | 42.53 | 41.88 | 42.22 | 6,150,868 | +0.03(+0.07%) |
Feb 07, 2020 | 42.75 | 42.95 | 41.95 | 42.19 | 8,381,600 | -0.82(-1.91%) |
Feb 06, 2020 | 42.60 | 43.24 | 42.24 | 43.01 | 6,991,331 | +0.39(+0.92%) |
Feb 05, 2020 | 43.05 | 43.33 | 42.44 | 42.62 | 13,227,087 | -0.26(-0.61%) |
Feb 04, 2020 | 42.83 | 43.20 | 42.70 | 42.88 | 9,123,356 | +0.65(+1.54%) |
Feb 03, 2020 | 42.17 | 42.56 | 42.10 | 42.23 | 8,763,371 | +0.36(+0.86%) |
Jan 31, 2020 | 43.29 | 43.30 | 41.78 | 41.87 | 12,425,000 | -1.54(-3.55%) |
Jan 30, 2020 | 43.50 | 43.77 | 43.12 | 43.41 | 8,792,451 | -0.54(-1.23%) |
Jan 29, 2020 | 43.63 | 44.20 | 43.42 | 43.95 | 6,629,623 | +0.50(+1.15%) |
Jan 28, 2020 | 42.75 | 43.59 | 42.63 | 43.45 | 7,223,118 | +0.80(+1.88%) |
Jan 27, 2020 | 42.50 | 43.13 | 42.35 | 42.65 | 5,672,390 | -0.56(-1.30%) |
Jan 24, 2020 | 43.60 | 43.70 | 43.03 | 43.21 | 4,022,200 | -0.36(-0.83%) |
Jan 23, 2020 | 43.92 | 44.03 | 43.19 | 43.57 | 6,366,664 | -0.48(-1.09%) |
Jan 22, 2020 | 44.41 | 44.44 | 43.96 | 44.05 | 6,515,216 | -0.02(-0.05%) |
Jan 21, 2020 | 44.18 | 44.39 | 43.76 | 44.07 | 8,589,986 | -0.21(-0.47%) |
Jan 17, 2020 | 43.20 | 44.31 | 43.14 | 44.28 | 15,909,700 | +1.08(+2.50%) |
Jan 16, 2020 | 42.71 | 43.33 | 42.66 | 43.20 | 11,654,256 | +0.63(+1.48%) |
Jan 15, 2020 | 42.81 | 42.83 | 42.34 | 42.57 | 12,805,542 | -0.09(-0.21%) |
Jan 14, 2020 | 42.41 | 42.82 | 41.65 | 42.66 | 27,589,010 | -2.81(-6.18%) |
Jan 13, 2020 | 45.65 | 45.73 | 45.36 | 45.47 | 4,877,623 | -0.20(-0.44%) |
Jan 10, 2020 | 45.95 | 46.11 | 45.55 | 45.67 | 5,492,700 | -0.04(-0.09%) |
Jan 09, 2020 | 45.96 | 46.13 | 45.49 | 45.71 | 7,225,830 | +0.07(+0.15%) |
Jan 08, 2020 | 45.60 | 46.06 | 45.47 | 45.64 | 5,071,839 | +0.24(+0.53%) |
Jan 07, 2020 | 45.12 | 45.58 | 44.97 | 45.40 | 4,298,406 | +0.05(+0.11%) |
Jan 06, 2020 | 44.85 | 45.57 | 44.68 | 45.35 | 5,768,878 | +0.37(+0.82%) |
Jan 03, 2020 | 44.52 | 45.21 | 44.35 | 44.98 | 4,704,200 | -0.35(-0.77%) |
Jan 02, 2020 | 45.50 | 45.59 | 44.94 | 45.33 | 6,092,390 | +0.11(+0.24%) |
Dec 31, 2019 | 44.95 | 45.23 | 44.72 | 45.22 | 3,725,800 | +0.23(+0.51%) |
Dec 30, 2019 | 45.31 | 45.37 | 44.94 | 44.99 | 3,868,241 | -0.23(-0.51%) |
Dec 27, 2019 | 45.40 | 45.42 | 45.11 | 45.22 | 2,123,400 | -0.04(-0.09%) |
Dec 26, 2019 | 45.34 | 45.34 | 45.01 | 45.26 | 2,008,989 | -0.05(-0.11%) |
Dec 24, 2019 | 45.22 | 45.41 | 45.14 | 45.31 | 1,036,700 | +0.09(+0.20%) |
Dec 23, 2019 | 45.48 | 45.48 | 44.81 | 45.22 | 5,062,114 | -0.15(-0.33%) |
Dec 20, 2019 | 45.26 | 46.62 | 45.08 | 45.37 | 14,231,700 | +0.54(+1.20%) |
Dec 19, 2019 | 44.18 | 44.96 | 44.13 | 44.83 | 6,883,102 | +0.09(+0.20%) |
Dec 18, 2019 | 44.87 | 44.90 | 44.64 | 44.74 | 4,932,612 | -0.01(-0.02%) |
Dec 17, 2019 | 45.11 | 45.21 | 44.49 | 44.75 | 9,109,463 | -0.45(-1.00%) |
Dec 16, 2019 | 45.45 | 45.68 | 45.14 | 45.20 | 8,569,200 | +0.11(+0.24%) |
Dec 13, 2019 | 44.45 | 45.27 | 44.40 | 45.09 | 7,538,900 | +0.42(+0.94%) |
Dec 12, 2019 | 43.81 | 44.85 | 43.78 | 44.67 | 7,023,051 | +0.85(+1.94%) |
Dec 11, 2019 | 44.00 | 44.04 | 43.76 | 43.82 | 5,844,163 | -0.19(-0.43%) |
Dec 10, 2019 | 43.73 | 44.31 | 43.50 | 44.01 | 5,704,829 | +0.30(+0.69%) |
Dec 09, 2019 | 44.07 | 44.17 | 43.66 | 43.71 | 9,749,905 | -0.37(-0.84%) |
Dec 06, 2019 | 43.50 | 44.22 | 43.36 | 44.08 | 7,951,400 | +0.82(+1.90%) |
Dec 05, 2019 | 43.06 | 43.41 | 42.57 | 43.26 | 5,409,225 | +0.25(+0.58%) |
Dec 04, 2019 | 42.82 | 43.12 | 42.71 | 43.01 | 3,657,669 | +0.40(+0.94%) |
Dec 03, 2019 | 42.31 | 42.78 | 42.22 | 42.61 | 3,262,065 | -0.11(-0.26%) |
Dec 02, 2019 | 43.33 | 43.40 | 42.35 | 42.72 | 4,920,673 | -0.53(-1.23%) |
Nov 29, 2019 | 43.15 | 43.35 | 42.87 | 43.25 | 2,375,400 | +0.04(+0.09%) |
Nov 27, 2019 | 43.00 | 43.33 | 42.87 | 43.21 | 4,736,000 | +0.89(+2.10%) |
Nov 26, 2019 | 42.86 | 42.88 | 42.32 | 42.32 | 5,847,856 | -0.53(-1.24%) |
Nov 25, 2019 | 42.10 | 42.89 | 41.99 | 42.85 | 5,029,904 | +1.00(+2.39%) |
Nov 22, 2019 | 42.48 | 42.55 | 41.65 | 41.85 | 5,655,400 | -0.51(-1.20%) |
Nov 21, 2019 | 42.49 | 42.56 | 41.87 | 42.36 | 3,935,668 | -0.25(-0.59%) |
Nov 20, 2019 | 42.59 | 42.84 | 42.31 | 42.61 | 5,274,366 | -0.02(-0.05%) |
Nov 19, 2019 | 42.36 | 42.72 | 42.07 | 42.63 | 5,389,192 | +0.34(+0.80%) |
Nov 18, 2019 | 42.36 | 43.49 | 42.17 | 42.29 | 11,969,770 | -0.02(-0.05%) |
Nov 15, 2019 | 41.89 | 42.32 | 41.56 | 42.31 | 7,514,400 | +0.74(+1.78%) |
Nov 14, 2019 | 41.45 | 41.66 | 41.26 | 41.57 | 4,674,451 | +0.15(+0.36%) |
Nov 13, 2019 | 41.28 | 41.55 | 41.01 | 41.42 | 5,149,881 | +0.20(+0.49%) |
Nov 12, 2019 | 40.22 | 41.29 | 40.17 | 41.22 | 7,076,652 | +1.05(+2.61%) |
Nov 11, 2019 | 40.32 | 40.79 | 40.04 | 40.17 | 5,199,655 | -0.34(-0.84%) |
Nov 08, 2019 | 40.61 | 40.86 | 40.41 | 40.51 | 3,235,600 | -0.21(-0.52%) |
Nov 07, 2019 | 40.76 | 41.03 | 40.33 | 40.72 | 4,586,078 | +0.00(+0.00%) |
Nov 06, 2019 | 40.75 | 40.97 | 40.19 | 40.72 | 4,296,049 | +0.13(+0.32%) |
Nov 05, 2019 | 40.90 | 40.96 | 40.15 | 40.59 | 5,801,154 | -0.39(-0.95%) |
Nov 04, 2019 | 41.71 | 41.71 | 40.81 | 40.98 | 6,110,889 | -0.53(-1.28%) |
Nov 01, 2019 | 42.05 | 42.42 | 41.41 | 41.51 | 7,382,300 | -0.19(-0.46%) |
Oct 31, 2019 | 41.92 | 42.07 | 41.60 | 41.70 | 5,321,689 | -0.31(-0.74%) |
Oct 30, 2019 | 41.86 | 42.04 | 41.37 | 42.01 | 4,275,049 | +0.26(+0.62%) |
Oct 29, 2019 | 41.36 | 42.11 | 41.25 | 41.75 | 4,831,266 | +0.18(+0.43%) |
Oct 28, 2019 | 40.85 | 41.68 | 40.81 | 41.57 | 6,527,825 | +0.72(+1.76%) |
Oct 25, 2019 | 40.48 | 41.24 | 40.26 | 40.85 | 6,548,900 | +0.31(+0.76%) |
Oct 24, 2019 | 40.22 | 40.72 | 39.89 | 40.54 | 10,835,209 | +0.45(+1.12%) |
Oct 23, 2019 | 40.75 | 41.24 | 39.77 | 40.09 | 21,366,352 | +1.91(+5.00%) |
Oct 22, 2019 | 38.90 | 38.94 | 38.09 | 38.18 | 9,868,247 | -0.47(-1.22%) |
Oct 21, 2019 | 38.67 | 38.95 | 38.50 | 38.65 | 8,770,058 | +0.18(+0.47%) |
Oct 18, 2019 | 38.25 | 38.66 | 38.01 | 38.47 | 10,584,800 | +0.30(+0.79%) |
Oct 17, 2019 | 38.43 | 38.56 | 38.12 | 38.17 | 6,337,883 | -0.01(-0.03%) |
Oct 16, 2019 | 38.22 | 38.40 | 37.87 | 38.18 | 14,838,164 | -0.28(-0.73%) |
Oct 15, 2019 | 38.38 | 38.66 | 37.76 | 38.46 | 10,241,455 | +0.49(+1.29%) |
Oct 14, 2019 | 38.28 | 38.52 | 37.95 | 37.97 | 5,517,352 | -0.26(-0.68%) |
Oct 11, 2019 | 38.32 | 38.95 | 38.11 | 38.23 | 16,058,100 | +0.25(+0.66%) |
Oct 10, 2019 | 38.29 | 38.57 | 37.65 | 37.98 | 17,401,252 | -0.63(-1.63%) |
Oct 09, 2019 | 38.30 | 38.88 | 38.23 | 38.61 | 8,652,886 | +0.74(+1.95%) |
Oct 08, 2019 | 40.05 | 40.23 | 37.78 | 37.87 | 19,613,172 | -2.48(-6.15%) |
Oct 07, 2019 | 40.35 | 40.51 | 40.10 | 40.35 | 3,616,638 | -0.18(-0.44%) |
Oct 04, 2019 | 40.04 | 40.72 | 39.89 | 40.53 | 6,235,800 | +0.78(+1.96%) |
Oct 03, 2019 | 39.09 | 39.83 | 38.90 | 39.75 | 5,536,149 | +0.60(+1.53%) |
Oct 02, 2019 | 39.77 | 39.91 | 38.90 | 39.15 | 8,431,489 | -1.09(-2.71%) |
Oct 01, 2019 | 40.93 | 41.38 | 40.10 | 40.24 | 6,123,800 | -0.45(-1.11%) |
Sep 30, 2019 | 41.06 | 41.06 | 40.22 | 40.69 | 8,029,296 | +0.38(+0.94%) |
Sep 27, 2019 | 42.45 | 42.46 | 39.75 | 40.31 | 10,846,100 | -2.04(-4.82%) |
Sep 26, 2019 | 42.44 | 42.76 | 42.02 | 42.35 | 5,208,232 | +0.15(+0.36%) |
Sep 25, 2019 | 42.34 | 42.55 | 41.94 | 42.20 | 4,454,999 | -0.13(-0.31%) |
Sep 24, 2019 | 43.45 | 43.65 | 42.05 | 42.33 | 6,527,504 | -0.82(-1.90%) |
Sep 23, 2019 | 43.10 | 43.38 | 42.89 | 43.15 | 4,314,424 | -0.14(-0.32%) |
Sep 20, 2019 | 43.29 | 43.40 | 42.85 | 43.29 | 8,006,000 | +0.23(+0.53%) |
Sep 19, 2019 | 42.97 | 43.15 | 42.79 | 43.06 | 6,475,968 | +0.16(+0.37%) |
Sep 18, 2019 | 42.42 | 42.94 | 42.27 | 42.90 | 3,984,372 | +0.58(+1.37%) |
Sep 17, 2019 | 42.03 | 42.64 | 41.96 | 42.32 | 3,943,535 | +0.38(+0.91%) |
Sep 16, 2019 | 41.73 | 42.02 | 41.45 | 41.94 | 3,097,038 | +0.13(+0.31%) |
Sep 13, 2019 | 42.11 | 42.45 | 41.56 | 41.81 | 4,535,300 | -0.43(-1.02%) |
Sep 12, 2019 | 42.67 | 43.05 | 42.20 | 42.24 | 5,676,761 | -0.06(-0.14%) |
Sep 11, 2019 | 41.56 | 42.38 | 41.23 | 42.30 | 6,370,370 | +1.00(+2.42%) |
Sep 10, 2019 | 41.28 | 41.36 | 39.83 | 41.30 | 10,912,248 | -0.44(-1.05%) |
Sep 09, 2019 | 43.49 | 43.55 | 41.63 | 41.74 | 6,171,451 | -1.71(-3.94%) |
Sep 06, 2019 | 42.95 | 43.84 | 42.63 | 43.45 | 6,349,300 | +0.84(+1.97%) |
Sep 05, 2019 | 42.54 | 42.67 | 42.14 | 42.61 | 4,867,007 | +0.56(+1.33%) |
Sep 04, 2019 | 42.04 | 42.09 | 41.37 | 42.05 | 3,490,907 | +0.38(+0.91%) |
Sep 03, 2019 | 42.50 | 42.65 | 41.31 | 41.67 | 4,695,509 | -1.06(-2.48%) |
Aug 30, 2019 | 43.03 | 43.23 | 42.50 | 42.73 | 3,234,400 | -0.11(-0.26%) |
Aug 29, 2019 | 42.83 | 43.41 | 42.49 | 42.84 | 5,804,908 | +0.35(+0.82%) |
Aug 28, 2019 | 42.00 | 42.72 | 41.95 | 42.49 | 4,208,132 | +0.27(+0.64%) |
Aug 27, 2019 | 42.03 | 42.34 | 41.94 | 42.22 | 5,996,740 | +0.37(+0.88%) |
Aug 26, 2019 | 41.53 | 41.87 | 41.28 | 41.85 | 3,434,774 | +0.68(+1.65%) |
Aug 23, 2019 | 42.69 | 42.72 | 41.00 | 41.17 | 5,308,100 | -1.52(-3.56%) |
Aug 22, 2019 | 42.69 | 42.94 | 42.32 | 42.69 | 3,333,786 | +0.14(+0.33%) |
Aug 21, 2019 | 42.78 | 42.86 | 42.32 | 42.55 | 3,742,733 | +0.05(+0.12%) |
Aug 20, 2019 | 42.74 | 43.20 | 42.47 | 42.50 | 4,168,875 | -0.24(-0.56%) |
Aug 19, 2019 | 43.07 | 43.07 | 42.45 | 42.74 | 2,755,449 | +0.59(+1.40%) |
Aug 16, 2019 | 42.18 | 42.42 | 41.87 | 42.15 | 3,274,900 | +0.28(+0.67%) |
Aug 15, 2019 | 41.48 | 42.09 | 41.35 | 41.87 | 4,467,252 | +0.44(+1.06%) |
Aug 14, 2019 | 42.43 | 42.52 | 41.41 | 41.43 | 5,676,436 | -1.43(-3.34%) |
Aug 13, 2019 | 42.28 | 43.10 | 42.17 | 42.86 | 3,449,020 | +0.53(+1.25%) |
Aug 12, 2019 | 43.10 | 43.15 | 42.26 | 42.33 | 3,116,694 | -0.87(-2.01%) |
Aug 09, 2019 | 42.71 | 43.46 | 42.65 | 43.20 | 4,827,200 | +0.44(+1.03%) |
Aug 08, 2019 | 42.25 | 42.86 | 42.24 | 42.76 | 5,057,700 | +0.58(+1.38%) |
Aug 07, 2019 | 41.90 | 42.41 | 41.10 | 42.18 | 5,671,917 | -0.15(-0.35%) |
Aug 06, 2019 | 41.63 | 42.33 | 41.40 | 42.33 | 4,301,469 | +0.97(+2.35%) |
Aug 05, 2019 | 42.19 | 42.32 | 40.91 | 41.36 | 7,200,056 | -1.39(-3.25%) |
Aug 02, 2019 | 42.66 | 42.83 | 42.16 | 42.75 | 5,341,200 | +0.14(+0.33%) |
Aug 01, 2019 | 42.48 | 43.53 | 41.91 | 42.61 | 7,800,446 | +0.15(+0.35%) |
Jul 31, 2019 | 42.84 | 43.16 | 42.06 | 42.46 | 6,861,530 | -0.40(-0.93%) |
Jul 30, 2019 | 42.11 | 42.87 | 41.87 | 42.86 | 4,635,168 | +0.57(+1.35%) |
Jul 29, 2019 | 42.00 | 42.40 | 41.88 | 42.29 | 3,951,599 | +0.21(+0.50%) |
Jul 26, 2019 | 42.39 | 42.56 | 41.87 | 42.08 | 4,943,200 | +0.07(+0.17%) |
Jul 25, 2019 | 42.88 | 43.00 | 41.97 | 42.01 | 6,209,412 | -0.86(-2.01%) |
Jul 24, 2019 | 42.06 | 42.91 | 41.53 | 42.87 | 8,422,048 | -0.01(-0.02%) |
Jul 23, 2019 | 42.70 | 42.88 | 42.34 | 42.88 | 6,836,696 | +0.38(+0.89%) |
Jul 22, 2019 | 42.47 | 42.75 | 42.31 | 42.50 | 5,291,000 | +0.25(+0.59%) |
Jul 19, 2019 | 42.85 | 42.95 | 42.17 | 42.25 | 6,840,000 | -0.39(-0.91%) |
Jul 18, 2019 | 42.13 | 42.94 | 42.04 | 42.64 | 6,095,906 | +0.40(+0.95%) |
Jul 17, 2019 | 42.12 | 42.45 | 42.03 | 42.24 | 6,087,708 | +0.38(+0.91%) |
Jul 16, 2019 | 42.57 | 42.68 | 41.83 | 41.86 | 4,966,362 | -0.59(-1.39%) |
Jul 15, 2019 | 42.27 | 42.67 | 42.10 | 42.45 | 4,466,068 | +0.20(+0.47%) |
Jul 12, 2019 | 43.14 | 43.21 | 42.09 | 42.25 | 8,970,500 | -0.95(-2.20%) |
Jul 11, 2019 | 43.16 | 43.21 | 42.64 | 43.20 | 4,744,796 | +0.31(+0.72%) |
Jul 10, 2019 | 43.07 | 43.27 | 42.62 | 42.89 | 6,689,486 | -0.17(-0.39%) |
Jul 09, 2019 | 42.45 | 43.10 | 42.42 | 43.06 | 5,833,922 | +0.45(+1.06%) |
Jul 08, 2019 | 42.34 | 42.72 | 42.22 | 42.61 | 6,206,470 | -0.01(-0.02%) |
Jul 05, 2019 | 42.42 | 42.70 | 42.30 | 42.62 | 4,121,600 | -0.01(-0.02%) |
Jul 03, 2019 | 42.73 | 42.82 | 42.37 | 42.63 | 3,683,600 | -0.06(-0.14%) |
Jul 02, 2019 | 43.05 | 43.27 | 42.35 | 42.69 | 7,757,277 | -0.21(-0.49%) |
Jul 01, 2019 | 43.41 | 43.66 | 42.63 | 42.90 | 7,523,288 | -0.08(-0.19%) |
Jun 28, 2019 | 41.95 | 43.02 | 41.87 | 42.98 | 12,753,800 | +1.05(+2.50%) |
Jun 27, 2019 | 41.77 | 42.27 | 41.52 | 41.93 | 8,356,886 | +0.54(+1.30%) |
Jun 26, 2019 | 41.69 | 41.71 | 40.67 | 41.39 | 6,176,854 | -0.33(-0.79%) |
Jun 25, 2019 | 42.06 | 42.32 | 41.70 | 41.72 | 5,624,524 | -0.29(-0.69%) |
Jun 24, 2019 | 41.57 | 42.03 | 41.52 | 42.01 | 5,406,961 | +0.32(+0.77%) |
Jun 21, 2019 | 41.80 | 41.86 | 41.32 | 41.69 | 8,605,700 | -0.17(-0.41%) |
Jun 20, 2019 | 41.99 | 42.40 | 41.49 | 41.86 | 6,131,648 | +0.20(+0.48%) |
Jun 19, 2019 | 40.80 | 41.77 | 40.58 | 41.66 | 6,328,720 | +0.72(+1.76%) |
Jun 18, 2019 | 41.04 | 41.69 | 40.88 | 40.94 | 5,983,033 | +0.26(+0.64%) |
Jun 17, 2019 | 40.46 | 40.74 | 40.32 | 40.68 | 3,746,010 | +0.26(+0.64%) |
Jun 14, 2019 | 40.76 | 40.95 | 40.33 | 40.42 | 5,410,000 | -0.24(-0.59%) |
Jun 13, 2019 | 40.81 | 40.96 | 40.38 | 40.66 | 7,260,904 | -0.14(-0.34%) |
Jun 12, 2019 | 41.14 | 41.48 | 40.45 | 40.80 | 7,019,089 | -0.37(-0.90%) |
Jun 11, 2019 | 41.68 | 41.99 | 40.82 | 41.17 | 8,341,713 | -0.28(-0.68%) |
Jun 10, 2019 | 41.18 | 41.79 | 41.18 | 41.45 | 8,012,411 | +0.17(+0.41%) |
Jun 07, 2019 | 40.83 | 41.64 | 40.75 | 41.28 | 17,415,400 | +0.74(+1.83%) |
Jun 06, 2019 | 40.12 | 40.94 | 39.63 | 40.54 | 12,114,685 | +0.53(+1.32%) |
Jun 05, 2019 | 39.19 | 40.16 | 39.18 | 40.01 | 11,081,602 | +0.96(+2.46%) |
Jun 04, 2019 | 38.76 | 39.14 | 38.21 | 39.05 | 6,981,929 | +0.76(+1.98%) |
Jun 03, 2019 | 38.48 | 38.67 | 38.08 | 38.29 | 5,730,807 | -0.12(-0.31%) |
May 31, 2019 | 38.16 | 38.59 | 37.62 | 38.41 | 6,825,900 | -0.03(-0.08%) |
May 30, 2019 | 38.21 | 38.68 | 38.02 | 38.44 | 6,723,619 | +0.37(+0.97%) |
May 29, 2019 | 38.40 | 38.50 | 37.70 | 38.07 | 5,767,312 | -0.38(-0.99%) |
May 28, 2019 | 38.54 | 39.16 | 38.34 | 38.45 | 14,470,380 | -0.02(-0.05%) |
May 24, 2019 | 37.70 | 38.65 | 37.67 | 38.47 | 7,848,400 | +0.68(+1.80%) |
May 23, 2019 | 37.68 | 37.81 | 37.29 | 37.79 | 5,974,241 | +0.06(+0.16%) |
May 22, 2019 | 37.65 | 37.89 | 37.45 | 37.73 | 3,714,170 | +0.03(+0.08%) |
May 21, 2019 | 37.63 | 37.88 | 37.41 | 37.70 | 7,933,020 | +0.41(+1.10%) |
May 20, 2019 | 37.15 | 37.38 | 36.81 | 37.29 | 5,053,399 | -0.03(-0.08%) |
May 17, 2019 | 37.08 | 37.88 | 37.07 | 37.32 | 5,482,000 | -0.30(-0.80%) |
May 16, 2019 | 37.21 | 38.31 | 37.21 | 37.62 | 7,498,805 | +0.55(+1.48%) |
May 15, 2019 | 36.64 | 37.38 | 36.60 | 37.07 | 8,536,891 | +0.31(+0.84%) |
May 14, 2019 | 36.20 | 37.12 | 36.10 | 36.76 | 6,461,083 | +0.79(+2.20%) |
May 13, 2019 | 36.30 | 36.37 | 35.88 | 35.97 | 5,475,964 | -0.61(-1.67%) |
May 10, 2019 | 36.82 | 36.90 | 35.88 | 36.58 | 7,458,600 | -0.49(-1.32%) |
May 09, 2019 | 36.34 | 37.11 | 36.07 | 37.07 | 8,510,493 | +0.37(+1.01%) |
May 08, 2019 | 36.75 | 37.21 | 36.37 | 36.70 | 7,128,881 | -0.07(-0.19%) |
May 07, 2019 | 37.08 | 37.25 | 36.47 | 36.77 | 6,402,958 | -0.60(-1.61%) |
May 06, 2019 | 36.57 | 37.47 | 36.51 | 37.37 | 7,742,255 | +0.17(+0.46%) |
May 03, 2019 | 37.05 | 37.30 | 36.84 | 37.20 | 7,869,300 | +0.31(+0.84%) |
May 02, 2019 | 36.25 | 36.89 | 36.11 | 36.89 | 10,698,571 | +0.51(+1.40%) |