Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.56 | 48.56 | 47.80 | 47.87 | 5,859,669 | -1.47(-2.97%) |
Apr 29, 2020 | 49.11 | 49.59 | 48.90 | 49.34 | 6,368,540 | +1.23(+2.55%) |
Apr 28, 2020 | 48.01 | 48.40 | 47.52 | 48.11 | 7,317,501 | +0.88(+1.86%) |
Apr 27, 2020 | 46.14 | 47.41 | 46.08 | 47.23 | 5,268,262 | +1.23(+2.67%) |
Apr 24, 2020 | 45.66 | 46.14 | 45.17 | 46.01 | 4,492,958 | +0.71(+1.57%) |
Apr 23, 2020 | 45.24 | 46.22 | 45.24 | 45.30 | 6,918,311 | +0.31(+0.70%) |
Apr 22, 2020 | 45.02 | 45.32 | 44.54 | 44.98 | 4,153,627 | +0.87(+1.97%) |
Apr 21, 2020 | 44.08 | 44.61 | 43.91 | 44.11 | 6,489,247 | -1.12(-2.47%) |
Apr 20, 2020 | 45.56 | 46.30 | 45.10 | 45.23 | 5,247,856 | -1.14(-2.47%) |
Apr 17, 2020 | 45.64 | 46.52 | 45.63 | 46.38 | 6,832,586 | +1.79(+4.01%) |
Apr 16, 2020 | 44.93 | 45.02 | 43.85 | 44.59 | 5,015,502 | -0.26(-0.58%) |
Apr 15, 2020 | 45.51 | 45.55 | 44.48 | 44.84 | 6,178,065 | -2.16(-4.59%) |
Apr 14, 2020 | 47.37 | 47.68 | 46.52 | 47.00 | 8,954,040 | +0.60(+1.29%) |
Apr 13, 2020 | 47.08 | 47.21 | 45.76 | 46.40 | 17,185,532 | -1.04(-2.20%) |
Apr 09, 2020 | 45.99 | 47.70 | 45.94 | 47.45 | 33,313,046 | +1.96(+4.30%) |
Apr 08, 2020 | 43.83 | 45.69 | 43.34 | 45.49 | 17,842,630 | +2.12(+4.89%) |
Apr 07, 2020 | 43.80 | 44.87 | 43.16 | 43.37 | 12,149,315 | +1.13(+2.66%) |
Apr 06, 2020 | 41.01 | 42.56 | 41.01 | 42.24 | 11,343,468 | +2.93(+7.44%) |
Apr 03, 2020 | 40.01 | 40.83 | 39.14 | 39.32 | 10,041,935 | -0.97(-2.40%) |
Apr 02, 2020 | 39.64 | 41.27 | 39.56 | 40.29 | 12,771,676 | +0.60(+1.51%) |
Apr 01, 2020 | 40.04 | 40.82 | 39.58 | 39.69 | 11,098,173 | -1.87(-4.51%) |
Mar 31, 2020 | 42.01 | 42.60 | 41.39 | 41.56 | 9,221,417 | -0.58(-1.38%) |
Mar 30, 2020 | 41.35 | 42.31 | 41.01 | 42.14 | 10,571,207 | +1.30(+3.19%) |
Mar 27, 2020 | 40.79 | 41.72 | 40.48 | 40.84 | 15,254,512 | -1.53(-3.61%) |
Mar 26, 2020 | 40.95 | 42.57 | 40.87 | 42.37 | 14,504,999 | +1.90(+4.70%) |
Mar 25, 2020 | 39.40 | 42.10 | 38.99 | 40.47 | 14,713,616 | +0.92(+2.33%) |
Mar 24, 2020 | 37.62 | 39.81 | 37.31 | 39.55 | 12,874,303 | +4.16(+11.76%) |
Mar 23, 2020 | 37.06 | 37.31 | 35.21 | 35.39 | 20,242,018 | -1.90(-5.10%) |
Mar 20, 2020 | 39.00 | 39.06 | 36.68 | 37.29 | 16,636,263 | -1.38(-3.58%) |
Mar 19, 2020 | 37.06 | 39.28 | 36.27 | 38.67 | 9,804,679 | +0.96(+2.55%) |
Mar 18, 2020 | 37.67 | 39.22 | 35.21 | 37.71 | 10,774,615 | -2.58(-6.39%) |
Mar 17, 2020 | 38.52 | 40.70 | 37.42 | 40.28 | 12,050,042 | +2.35(+6.18%) |
Mar 16, 2020 | 34.55 | 39.62 | 34.55 | 37.94 | 15,740,038 | -4.69(-11.01%) |
Mar 13, 2020 | 42.41 | 42.66 | 39.60 | 42.63 | 13,216,406 | +2.80(+7.02%) |
Mar 12, 2020 | 40.85 | 42.63 | 38.84 | 39.83 | 16,764,128 | -4.24(-9.63%) |
Mar 11, 2020 | 44.96 | 45.09 | 43.46 | 44.08 | 16,315,712 | -2.20(-4.75%) |
Mar 10, 2020 | 46.14 | 46.34 | 44.03 | 46.28 | 18,239,526 | +1.81(+4.06%) |
Mar 09, 2020 | 45.54 | 47.23 | 44.33 | 44.47 | 15,541,370 | -4.59(-9.36%) |
Mar 06, 2020 | 49.06 | 49.48 | 48.11 | 49.06 | 20,664,790 | -1.31(-2.60%) |
Mar 05, 2020 | 50.52 | 51.09 | 50.06 | 50.38 | 15,467,487 | -1.65(-3.17%) |
Mar 04, 2020 | 50.83 | 52.05 | 50.13 | 52.03 | 15,361,105 | +2.07(+4.15%) |
Mar 03, 2020 | 50.56 | 51.46 | 49.28 | 49.95 | 30,973,752 | -0.44(-0.87%) |
Mar 02, 2020 | 48.78 | 50.40 | 48.24 | 50.39 | 18,347,758 | +2.07(+4.29%) |
Feb 28, 2020 | 47.31 | 48.41 | 46.88 | 48.32 | 33,539,712 | -0.53(-1.09%) |
Feb 27, 2020 | 50.41 | 51.00 | 48.85 | 48.85 | 22,580,656 | -2.40(-4.69%) |
Feb 26, 2020 | 51.70 | 52.39 | 51.17 | 51.26 | 15,596,274 | -0.17(-0.34%) |
Feb 25, 2020 | 53.76 | 53.80 | 51.29 | 51.43 | 21,887,652 | -2.32(-4.31%) |
Feb 24, 2020 | 53.90 | 54.15 | 53.50 | 53.75 | 10,140,184 | -1.56(-2.82%) |
Feb 21, 2020 | 55.33 | 55.51 | 55.18 | 55.31 | 7,113,773 | -0.26(-0.46%) |
Feb 20, 2020 | 55.27 | 55.94 | 55.16 | 55.56 | 5,652,019 | +0.09(+0.17%) |
Feb 19, 2020 | 55.42 | 55.67 | 55.42 | 55.47 | 7,448,701 | +0.15(+0.26%) |
Feb 18, 2020 | 55.38 | 55.52 | 55.07 | 55.33 | 5,136,571 | -0.14(-0.25%) |
Feb 14, 2020 | 55.47 | 55.67 | 55.31 | 55.46 | 3,957,503 | +0.01(+0.02%) |
Feb 13, 2020 | 55.58 | 55.80 | 55.31 | 55.45 | 4,492,476 | -0.20(-0.36%) |
Feb 12, 2020 | 55.73 | 55.77 | 55.47 | 55.66 | 3,538,634 | +0.30(+0.55%) |
Feb 11, 2020 | 55.34 | 55.86 | 55.32 | 55.35 | 4,427,723 | +0.30(+0.55%) |
Feb 10, 2020 | 55.00 | 55.20 | 54.88 | 55.05 | 4,937,398 | -0.03(-0.05%) |
Feb 07, 2020 | 55.53 | 55.53 | 54.89 | 55.08 | 8,546,042 | -0.80(-1.43%) |
Feb 06, 2020 | 56.18 | 56.18 | 55.67 | 55.88 | 13,502,114 | -0.03(-0.05%) |
Feb 05, 2020 | 55.36 | 56.00 | 54.97 | 55.90 | 18,711,084 | +1.02(+1.85%) |
Feb 04, 2020 | 54.59 | 55.18 | 54.37 | 54.89 | 14,832,257 | +0.95(+1.77%) |
Feb 03, 2020 | 53.02 | 54.17 | 52.98 | 53.93 | 13,267,251 | +1.11(+2.10%) |
Jan 31, 2020 | 53.52 | 53.56 | 52.65 | 52.82 | 12,023,722 | -0.28(-0.53%) |
Jan 30, 2020 | 53.64 | 54.09 | 53.29 | 53.11 | 9,490,707 | -1.25(-2.29%) |
Jan 29, 2020 | 54.36 | 54.66 | 54.33 | 54.35 | 3,894,024 | +0.17(+0.32%) |
Jan 28, 2020 | 53.84 | 54.35 | 53.72 | 54.18 | 4,899,839 | +0.60(+1.13%) |
Jan 27, 2020 | 53.79 | 53.96 | 53.57 | 53.57 | 7,565,648 | -1.18(-2.16%) |
Jan 24, 2020 | 55.23 | 55.26 | 54.53 | 54.76 | 5,724,163 | -0.39(-0.71%) |
Jan 23, 2020 | 54.78 | 55.20 | 54.38 | 55.15 | 3,777,746 | -0.06(-0.12%) |
Jan 22, 2020 | 55.55 | 55.60 | 55.19 | 55.22 | 2,986,655 | -0.22(-0.40%) |
Jan 21, 2020 | 55.66 | 55.76 | 55.35 | 55.44 | 4,153,886 | -0.60(-1.08%) |
Jan 17, 2020 | 55.86 | 56.05 | 55.71 | 56.04 | 5,942,800 | +0.25(+0.44%) |
Jan 16, 2020 | 55.66 | 55.88 | 55.47 | 55.79 | 10,255,350 | +0.33(+0.59%) |
Jan 15, 2020 | 55.08 | 55.72 | 55.07 | 55.46 | 4,253,326 | +0.38(+0.68%) |
Jan 14, 2020 | 55.26 | 55.43 | 54.97 | 55.09 | 6,006,061 | -0.23(-0.41%) |
Jan 13, 2020 | 54.66 | 55.33 | 54.60 | 55.32 | 4,810,565 | +0.71(+1.29%) |
Jan 10, 2020 | 54.96 | 55.10 | 54.52 | 54.61 | 6,150,309 | -0.22(-0.40%) |
Jan 09, 2020 | 54.80 | 54.92 | 54.66 | 54.83 | 4,130,709 | +0.20(+0.37%) |
Jan 08, 2020 | 54.45 | 54.85 | 54.26 | 54.63 | 8,814,832 | +0.19(+0.35%) |
Jan 07, 2020 | 54.56 | 54.81 | 54.26 | 54.44 | 22,111,280 | -0.06(-0.12%) |
Jan 06, 2020 | 54.58 | 54.84 | 54.45 | 54.50 | 17,198,962 | -0.24(-0.44%) |
Jan 03, 2020 | 55.07 | 55.40 | 54.72 | 54.74 | 13,553,962 | -0.90(-1.61%) |
Jan 02, 2020 | 56.67 | 56.77 | 55.57 | 55.64 | 8,026,979 | -0.66(-1.17%) |
Dec 31, 2019 | 55.88 | 56.35 | 55.79 | 56.30 | 2,940,252 | +0.41(+0.74%) |
Dec 30, 2019 | 56.18 | 56.19 | 55.82 | 55.88 | 3,281,453 | -0.17(-0.31%) |
Dec 27, 2019 | 56.47 | 56.47 | 56.03 | 56.06 | 7,421,763 | -0.21(-0.37%) |
Dec 26, 2019 | 56.14 | 56.27 | 55.95 | 56.27 | 3,057,375 | +0.25(+0.44%) |
Dec 24, 2019 | 55.99 | 56.15 | 55.89 | 56.02 | 1,582,608 | +0.06(+0.11%) |
Dec 23, 2019 | 55.77 | 56.00 | 55.64 | 55.96 | 3,430,133 | +0.16(+0.28%) |
Dec 20, 2019 | 55.55 | 55.88 | 55.55 | 55.80 | 4,644,834 | +0.27(+0.48%) |
Dec 19, 2019 | 55.39 | 55.61 | 55.33 | 55.53 | 3,395,917 | +0.19(+0.35%) |
Dec 18, 2019 | 55.47 | 55.47 | 54.92 | 55.34 | 4,030,074 | -0.07(-0.13%) |
Dec 17, 2019 | 55.42 | 55.66 | 55.23 | 55.41 | 5,513,394 | +0.08(+0.15%) |
Dec 16, 2019 | 55.60 | 55.64 | 55.28 | 55.33 | 9,865,446 | +0.24(+0.43%) |
Dec 13, 2019 | 55.60 | 55.82 | 55.08 | 55.09 | 5,576,561 | -0.43(-0.77%) |
Dec 12, 2019 | 54.82 | 55.60 | 54.69 | 55.52 | 7,926,342 | +0.77(+1.40%) |
Dec 11, 2019 | 54.60 | 54.81 | 54.49 | 54.76 | 3,831,489 | +0.41(+0.75%) |
Dec 10, 2019 | 54.58 | 54.67 | 54.25 | 54.35 | 3,894,192 | -0.33(-0.60%) |
Dec 09, 2019 | 54.84 | 54.98 | 54.60 | 54.68 | 3,016,966 | -0.11(-0.20%) |
Dec 06, 2019 | 54.68 | 54.87 | 54.54 | 54.79 | 7,237,111 | +0.56(+1.03%) |
Dec 05, 2019 | 54.06 | 54.27 | 53.77 | 54.23 | 5,709,568 | +0.27(+0.51%) |
Dec 04, 2019 | 54.19 | 54.56 | 53.84 | 53.96 | 6,153,430 | +0.12(+0.22%) |
Dec 03, 2019 | 53.71 | 53.90 | 53.44 | 53.84 | 9,501,240 | -0.35(-0.64%) |
Dec 02, 2019 | 54.64 | 54.73 | 54.18 | 54.18 | 7,649,711 | -0.55(-1.00%) |
Nov 29, 2019 | 54.74 | 54.90 | 54.55 | 54.73 | 3,876,408 | -0.20(-0.37%) |
Nov 27, 2019 | 54.81 | 54.98 | 54.52 | 54.93 | 5,530,486 | +0.22(+0.40%) |
Nov 26, 2019 | 54.40 | 54.77 | 54.27 | 54.71 | 4,317,409 | +0.27(+0.50%) |
Nov 25, 2019 | 54.27 | 54.46 | 54.19 | 54.44 | 3,416,484 | +0.36(+0.66%) |
Nov 22, 2019 | 54.12 | 54.32 | 54.02 | 54.08 | 3,153,476 | +0.09(+0.17%) |
Nov 21, 2019 | 54.06 | 54.15 | 53.85 | 53.99 | 3,481,525 | -0.09(-0.17%) |
Nov 20, 2019 | 54.56 | 54.66 | 54.02 | 54.08 | 6,157,198 | -0.68(-1.25%) |
Nov 19, 2019 | 55.12 | 55.12 | 54.59 | 54.77 | 3,983,521 | -0.12(-0.22%) |
Nov 18, 2019 | 54.79 | 55.05 | 54.73 | 54.89 | 3,199,509 | -0.14(-0.25%) |
Nov 15, 2019 | 55.34 | 55.43 | 54.88 | 55.02 | 3,741,695 | -0.05(-0.08%) |
Nov 14, 2019 | 54.60 | 55.11 | 54.58 | 55.07 | 3,928,609 | +0.34(+0.62%) |
Nov 13, 2019 | 54.82 | 55.02 | 54.63 | 54.73 | 5,861,857 | -0.32(-0.58%) |
Nov 12, 2019 | 54.94 | 55.24 | 54.77 | 55.05 | 5,441,539 | +0.28(+0.52%) |
Nov 11, 2019 | 54.56 | 54.83 | 54.46 | 54.77 | 4,521,134 | -0.08(-0.15%) |
Nov 08, 2019 | 54.51 | 54.86 | 54.47 | 54.85 | 3,159,510 | +0.22(+0.40%) |
Nov 07, 2019 | 54.57 | 54.68 | 54.42 | 54.63 | 4,600,725 | +0.36(+0.67%) |
Nov 06, 2019 | 54.26 | 54.41 | 54.06 | 54.27 | 4,381,822 | -0.04(-0.07%) |
Nov 05, 2019 | 54.19 | 54.60 | 54.09 | 54.30 | 4,103,403 | +0.09(+0.17%) |
Nov 04, 2019 | 54.19 | 54.32 | 53.92 | 54.21 | 3,390,132 | +0.42(+0.78%) |
Nov 01, 2019 | 53.32 | 53.79 | 53.26 | 53.79 | 5,118,887 | +0.75(+1.41%) |
Oct 31, 2019 | 53.58 | 53.69 | 52.75 | 53.04 | 7,829,034 | -0.60(-1.12%) |
Oct 30, 2019 | 53.44 | 53.72 | 53.18 | 53.65 | 6,962,964 | +0.05(+0.09%) |
Oct 29, 2019 | 53.03 | 53.85 | 52.91 | 53.60 | 4,547,712 | +0.33(+0.62%) |
Oct 28, 2019 | 53.32 | 53.54 | 53.10 | 53.27 | 3,734,771 | +0.16(+0.31%) |
Oct 25, 2019 | 52.54 | 53.24 | 52.49 | 53.11 | 4,429,194 | +0.57(+1.09%) |
Oct 24, 2019 | 52.57 | 52.86 | 52.25 | 52.53 | 5,156,727 | +0.16(+0.31%) |
Oct 23, 2019 | 52.23 | 52.60 | 52.18 | 52.37 | 4,386,818 | +0.33(+0.63%) |
Oct 22, 2019 | 52.22 | 52.40 | 51.81 | 52.04 | 4,516,665 | -0.22(-0.42%) |
Oct 21, 2019 | 52.66 | 52.83 | 52.26 | 52.26 | 3,210,184 | -0.16(-0.31%) |
Oct 18, 2019 | 52.38 | 52.65 | 52.21 | 52.42 | 3,380,997 | -0.09(-0.17%) |
Oct 17, 2019 | 52.63 | 52.92 | 52.42 | 52.52 | 3,413,746 | +0.14(+0.26%) |
Oct 16, 2019 | 52.28 | 52.76 | 52.24 | 52.38 | 4,218,571 | +0.11(+0.21%) |
Oct 15, 2019 | 52.17 | 52.52 | 52.00 | 52.27 | 5,392,170 | +0.36(+0.70%) |
Oct 14, 2019 | 52.10 | 52.23 | 51.88 | 51.90 | 5,161,511 | -0.37(-0.72%) |
Oct 11, 2019 | 51.90 | 52.76 | 51.83 | 52.28 | 11,309,337 | +0.99(+1.94%) |
Oct 10, 2019 | 50.98 | 51.53 | 50.85 | 51.28 | 7,430,819 | +0.46(+0.91%) |
Oct 09, 2019 | 50.75 | 51.00 | 50.46 | 50.82 | 9,980,636 | +0.57(+1.12%) |
Oct 08, 2019 | 50.78 | 50.82 | 50.24 | 50.25 | 8,573,068 | -0.89(-1.75%) |
Oct 07, 2019 | 51.19 | 51.68 | 50.99 | 51.15 | 9,467,820 | -0.18(-0.36%) |
Oct 04, 2019 | 51.09 | 51.45 | 51.05 | 51.33 | 6,905,923 | +0.27(+0.54%) |
Oct 03, 2019 | 50.75 | 51.07 | 50.23 | 51.06 | 9,068,233 | +0.18(+0.36%) |
Oct 02, 2019 | 51.32 | 51.39 | 50.39 | 50.87 | 12,824,942 | -0.93(-1.79%) |
Oct 01, 2019 | 53.14 | 53.32 | 51.80 | 51.80 | 8,028,563 | -1.25(-2.35%) |
Sep 30, 2019 | 52.63 | 53.15 | 52.62 | 53.05 | 4,256,707 | +0.45(+0.85%) |
Sep 27, 2019 | 52.83 | 53.06 | 52.40 | 52.61 | 6,786,129 | -0.15(-0.28%) |
Sep 26, 2019 | 52.93 | 52.96 | 52.52 | 52.75 | 4,431,170 | -0.12(-0.22%) |
Sep 25, 2019 | 52.60 | 52.97 | 52.37 | 52.87 | 5,038,471 | +0.27(+0.52%) |
Sep 24, 2019 | 53.16 | 53.28 | 52.43 | 52.60 | 9,917,502 | -0.46(-0.86%) |
Sep 23, 2019 | 52.82 | 53.22 | 52.81 | 53.05 | 3,368,797 | -0.13(-0.24%) |
Sep 20, 2019 | 53.50 | 53.60 | 52.94 | 53.18 | 5,701,072 | -0.12(-0.23%) |
Sep 19, 2019 | 53.34 | 53.61 | 53.20 | 53.30 | 3,601,186 | +0.09(+0.17%) |
Sep 18, 2019 | 53.20 | 53.30 | 52.73 | 53.21 | 4,500,888 | +0.03(+0.05%) |
Sep 17, 2019 | 52.73 | 53.30 | 52.57 | 53.19 | 4,504,259 | +0.43(+0.81%) |
Sep 16, 2019 | 53.48 | 53.67 | 52.71 | 52.76 | 5,219,143 | -0.88(-1.64%) |
Sep 13, 2019 | 53.40 | 53.80 | 53.34 | 53.64 | 6,035,172 | +0.58(+1.09%) |
Sep 12, 2019 | 53.01 | 53.27 | 52.66 | 53.06 | 11,823,784 | +0.41(+0.78%) |
Sep 11, 2019 | 52.27 | 52.68 | 51.92 | 52.65 | 5,962,566 | +0.50(+0.96%) |
Sep 10, 2019 | 51.60 | 52.16 | 51.51 | 52.15 | 5,490,124 | +0.51(+0.98%) |
Sep 09, 2019 | 52.03 | 52.05 | 51.54 | 51.64 | 7,554,544 | -0.27(-0.52%) |
Sep 06, 2019 | 51.82 | 52.05 | 51.60 | 51.92 | 4,357,443 | +0.20(+0.39%) |
Sep 05, 2019 | 52.01 | 52.20 | 51.67 | 51.72 | 6,421,269 | +0.08(+0.16%) |
Sep 04, 2019 | 51.46 | 51.67 | 51.30 | 51.64 | 6,551,309 | +0.63(+1.23%) |
Sep 03, 2019 | 51.02 | 51.13 | 50.66 | 51.01 | 6,403,376 | -0.41(-0.79%) |
Aug 30, 2019 | 51.48 | 51.68 | 51.25 | 51.42 | 5,591,291 | +0.34(+0.67%) |
Aug 29, 2019 | 51.05 | 51.30 | 50.98 | 51.07 | 4,513,167 | +0.64(+1.28%) |
Aug 28, 2019 | 49.88 | 50.54 | 49.73 | 50.43 | 4,159,301 | +0.39(+0.78%) |
Aug 27, 2019 | 50.19 | 50.50 | 49.91 | 50.04 | 6,168,629 | +0.04(+0.07%) |
Aug 26, 2019 | 50.25 | 50.32 | 49.77 | 50.00 | 8,215,339 | +0.16(+0.33%) |
Aug 23, 2019 | 50.85 | 51.06 | 49.59 | 49.84 | 10,022,714 | -1.23(-2.42%) |
Aug 22, 2019 | 51.52 | 51.75 | 50.95 | 51.07 | 2,874,801 | -0.34(-0.67%) |
Aug 21, 2019 | 51.50 | 51.62 | 51.15 | 51.42 | 3,530,645 | +0.26(+0.51%) |
Aug 20, 2019 | 51.54 | 51.60 | 51.12 | 51.15 | 5,224,962 | -0.61(-1.17%) |
Aug 19, 2019 | 51.81 | 51.95 | 51.68 | 51.76 | 3,669,222 | +0.41(+0.79%) |
Aug 16, 2019 | 50.68 | 51.47 | 50.62 | 51.35 | 6,446,197 | +0.89(+1.76%) |
Aug 15, 2019 | 50.73 | 50.74 | 50.10 | 50.47 | 9,833,457 | +0.02(+0.04%) |
Aug 14, 2019 | 51.34 | 51.55 | 50.40 | 50.45 | 10,065,390 | -1.65(-3.17%) |
Aug 13, 2019 | 51.59 | 52.74 | 51.29 | 52.10 | 7,799,626 | +0.57(+1.11%) |
Aug 12, 2019 | 52.29 | 52.34 | 51.45 | 51.53 | 11,434,266 | -0.83(-1.59%) |
Aug 09, 2019 | 52.57 | 52.65 | 52.08 | 52.36 | 5,098,678 | -0.42(-0.79%) |
Aug 08, 2019 | 52.05 | 52.80 | 52.05 | 52.78 | 6,323,172 | +0.99(+1.91%) |
Aug 07, 2019 | 50.65 | 51.86 | 50.60 | 51.79 | 25,655,320 | +0.71(+1.39%) |
Aug 06, 2019 | 51.24 | 51.25 | 50.47 | 51.08 | 12,673,168 | +0.06(+0.12%) |
Aug 05, 2019 | 51.54 | 51.73 | 50.66 | 51.02 | 11,346,218 | -0.98(-1.88%) |
Aug 02, 2019 | 52.33 | 52.40 | 51.64 | 52.00 | 8,266,815 | -0.62(-1.17%) |
Aug 01, 2019 | 52.85 | 53.66 | 52.37 | 52.62 | 10,786,024 | -0.30(-0.57%) |
Jul 31, 2019 | 53.59 | 53.84 | 52.43 | 52.91 | 8,933,512 | -0.83(-1.54%) |
Jul 30, 2019 | 52.99 | 53.78 | 52.91 | 53.74 | 4,426,436 | +0.35(+0.66%) |
Jul 29, 2019 | 53.40 | 53.49 | 53.21 | 53.39 | 3,188,043 | -0.18(-0.34%) |
Jul 26, 2019 | 53.37 | 53.58 | 53.01 | 53.57 | 8,420,729 | +0.06(+0.12%) |
Jul 25, 2019 | 53.71 | 53.71 | 52.95 | 53.50 | 6,764,609 | -0.39(-0.72%) |
Jul 24, 2019 | 53.77 | 53.99 | 53.64 | 53.89 | 4,150,205 | -0.04(-0.07%) |
Jul 23, 2019 | 53.09 | 53.93 | 53.09 | 53.93 | 4,632,529 | +1.09(+2.06%) |
Jul 22, 2019 | 53.10 | 53.17 | 52.76 | 52.84 | 3,213,139 | -0.14(-0.26%) |
Jul 19, 2019 | 52.81 | 53.25 | 52.81 | 52.98 | 4,201,875 | +0.12(+0.22%) |
Jul 18, 2019 | 52.45 | 52.91 | 52.39 | 52.86 | 4,159,638 | +0.23(+0.43%) |
Jul 17, 2019 | 53.11 | 53.19 | 52.62 | 52.63 | 7,902,351 | -0.47(-0.89%) |
Jul 16, 2019 | 53.01 | 53.57 | 52.96 | 53.10 | 4,990,082 | +0.13(+0.24%) |
Jul 15, 2019 | 52.91 | 53.01 | 52.74 | 52.98 | 5,003,656 | +0.04(+0.07%) |
Jul 12, 2019 | 52.57 | 52.96 | 52.54 | 52.94 | 4,856,671 | +0.52(+0.99%) |
Jul 11, 2019 | 52.15 | 52.43 | 51.94 | 52.42 | 12,228,744 | +0.23(+0.43%) |
Jul 10, 2019 | 52.62 | 52.73 | 52.13 | 52.20 | 8,064,006 | -0.11(-0.21%) |
Jul 09, 2019 | 52.63 | 52.71 | 52.18 | 52.31 | 5,726,692 | -0.52(-0.98%) |
Jul 08, 2019 | 53.22 | 53.34 | 52.73 | 52.82 | 10,795,838 | -0.62(-1.15%) |
Jul 05, 2019 | 53.17 | 53.44 | 52.91 | 53.44 | 4,200,662 | -0.24(-0.46%) |
Jul 03, 2019 | 53.38 | 53.69 | 53.28 | 53.69 | 2,729,548 | +0.27(+0.51%) |
Jul 02, 2019 | 53.47 | 53.47 | 53.07 | 53.41 | 6,968,137 | -0.05(-0.10%) |
Jul 01, 2019 | 53.45 | 53.48 | 53.02 | 53.47 | 6,588,720 | +0.41(+0.77%) |
Jun 28, 2019 | 52.70 | 53.13 | 52.64 | 53.06 | 5,522,052 | +0.44(+0.84%) |
Jun 27, 2019 | 52.52 | 52.71 | 52.49 | 52.62 | 3,791,611 | +0.17(+0.33%) |
Jun 26, 2019 | 52.51 | 52.67 | 52.37 | 52.44 | 4,613,882 | -0.09(-0.17%) |
Jun 25, 2019 | 52.57 | 52.74 | 52.36 | 52.53 | 6,301,994 | +0.03(+0.05%) |
Jun 24, 2019 | 52.32 | 52.62 | 52.10 | 52.51 | 5,073,744 | +0.20(+0.38%) |
Jun 21, 2019 | 52.44 | 52.53 | 52.25 | 52.31 | 6,423,375 | -0.17(-0.32%) |
Jun 20, 2019 | 52.47 | 52.62 | 52.02 | 52.47 | 7,479,741 | +0.66(+1.27%) |
Jun 19, 2019 | 52.10 | 52.12 | 51.54 | 51.82 | 7,948,488 | -0.29(-0.55%) |
Jun 18, 2019 | 51.98 | 52.46 | 51.92 | 52.10 | 7,639,492 | +0.41(+0.78%) |
Jun 17, 2019 | 52.09 | 52.13 | 51.63 | 51.70 | 8,326,306 | -0.48(-0.92%) |
Jun 14, 2019 | 52.29 | 52.35 | 52.00 | 52.18 | 4,367,428 | -0.23(-0.43%) |
Jun 13, 2019 | 52.28 | 52.46 | 52.22 | 52.40 | 8,198,830 | +0.31(+0.59%) |
Jun 12, 2019 | 51.95 | 52.17 | 51.88 | 52.09 | 3,937,815 | +0.17(+0.33%) |
Jun 11, 2019 | 52.23 | 52.43 | 51.83 | 51.92 | 8,727,371 | -0.04(-0.07%) |
Jun 10, 2019 | 52.19 | 52.27 | 51.91 | 51.96 | 15,930,040 | +0.09(+0.17%) |
Jun 07, 2019 | 51.74 | 52.06 | 51.63 | 51.87 | 25,744,166 | +0.46(+0.89%) |
Jun 06, 2019 | 51.06 | 51.58 | 50.88 | 51.41 | 22,084,608 | +0.60(+1.19%) |
Jun 05, 2019 | 50.44 | 50.92 | 50.05 | 50.81 | 21,854,654 | +0.37(+0.73%) |
Jun 04, 2019 | 49.59 | 50.53 | 49.30 | 50.44 | 19,718,076 | +1.38(+2.81%) |
Jun 03, 2019 | 47.70 | 49.07 | 47.56 | 49.06 | 14,590,431 | +1.50(+3.15%) |
May 31, 2019 | 47.53 | 47.76 | 47.35 | 47.56 | 6,645,584 | -0.54(-1.12%) |
May 30, 2019 | 48.04 | 48.32 | 47.97 | 48.10 | 4,963,455 | +0.08(+0.17%) |
May 29, 2019 | 47.64 | 48.08 | 47.51 | 48.02 | 9,140,768 | +0.01(+0.02%) |
May 28, 2019 | 48.49 | 48.64 | 47.97 | 48.01 | 4,834,063 | -0.49(-1.00%) |
May 24, 2019 | 48.71 | 48.86 | 48.24 | 48.50 | 4,069,515 | +0.27(+0.56%) |
May 23, 2019 | 48.45 | 48.61 | 48.00 | 48.23 | 4,815,385 | -0.75(-1.53%) |
May 22, 2019 | 49.23 | 49.41 | 48.97 | 48.98 | 5,887,822 | -0.34(-0.69%) |
May 21, 2019 | 48.92 | 49.39 | 48.85 | 49.32 | 4,848,695 | +0.75(+1.54%) |
May 20, 2019 | 48.83 | 49.03 | 48.49 | 48.57 | 5,563,990 | -0.70(-1.43%) |
May 17, 2019 | 49.19 | 49.62 | 49.06 | 49.27 | 6,747,180 | -0.30(-0.60%) |
May 16, 2019 | 49.25 | 49.73 | 49.25 | 49.57 | 5,440,656 | +0.69(+1.40%) |
May 15, 2019 | 48.69 | 49.24 | 48.48 | 48.89 | 5,836,443 | -0.13(-0.26%) |
May 14, 2019 | 48.77 | 49.38 | 48.64 | 49.01 | 6,767,763 | +0.41(+0.85%) |
May 13, 2019 | 48.79 | 49.68 | 48.23 | 48.60 | 7,818,022 | -1.12(-2.25%) |
May 10, 2019 | 48.96 | 49.89 | 48.75 | 49.71 | 7,179,187 | +0.67(+1.36%) |
May 09, 2019 | 48.88 | 49.24 | 48.49 | 49.05 | 7,447,122 | -0.39(-0.78%) |
May 08, 2019 | 49.44 | 49.67 | 49.23 | 49.44 | 6,831,895 | -0.05(-0.09%) |
May 07, 2019 | 49.89 | 49.98 | 49.22 | 49.48 | 10,815,105 | -0.88(-1.75%) |
May 06, 2019 | 49.88 | 50.56 | 49.88 | 50.36 | 17,303,670 | -0.73(-1.43%) |
May 03, 2019 | 50.70 | 51.12 | 50.65 | 51.09 | 6,691,724 | +0.50(+0.98%) |
May 02, 2019 | 50.62 | 50.89 | 50.24 | 50.60 | 12,170,910 | -0.26(-0.51%) |