Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 44.88 | 45.92 | 44.64 | 45.06 | 15,303,483 | +0.28(+0.62%) |
May 28, 2020 | 45.30 | 46.32 | 44.58 | 44.78 | 13,031,331 | -0.62(-1.36%) |
May 27, 2020 | 44.75 | 46.57 | 44.61 | 45.40 | 22,106,572 | +1.36(+3.09%) |
May 26, 2020 | 42.92 | 44.66 | 42.70 | 44.04 | 10,993,158 | +2.83(+6.88%) |
May 22, 2020 | 40.79 | 41.38 | 40.56 | 41.20 | 3,869,133 | +0.01(+0.03%) |
May 21, 2020 | 42.45 | 42.92 | 41.04 | 41.19 | 4,996,171 | -1.65(-3.86%) |
May 20, 2020 | 42.01 | 43.22 | 41.77 | 42.84 | 8,665,467 | +1.66(+4.02%) |
May 19, 2020 | 41.33 | 42.30 | 41.16 | 41.19 | 4,308,600 | -0.41(-0.99%) |
May 18, 2020 | 40.10 | 41.83 | 39.98 | 41.60 | 4,862,025 | +2.56(+6.55%) |
May 15, 2020 | 38.61 | 39.25 | 38.38 | 39.04 | 5,434,972 | -1.05(-2.62%) |
May 14, 2020 | 38.69 | 40.16 | 37.89 | 40.09 | 5,010,751 | +0.86(+2.20%) |
May 13, 2020 | 40.70 | 40.82 | 38.58 | 39.23 | 4,781,812 | -0.95(-2.37%) |
May 12, 2020 | 41.16 | 42.01 | 40.18 | 40.18 | 4,019,814 | -1.08(-2.62%) |
May 11, 2020 | 41.12 | 41.89 | 40.71 | 41.26 | 4,154,402 | -0.65(-1.56%) |
May 08, 2020 | 39.64 | 41.97 | 39.02 | 41.91 | 7,243,990 | +1.96(+4.91%) |
May 07, 2020 | 39.93 | 40.69 | 39.51 | 39.95 | 6,349,719 | +0.81(+2.08%) |
May 06, 2020 | 39.72 | 39.97 | 38.95 | 39.14 | 3,135,272 | +0.14(+0.35%) |
May 05, 2020 | 39.09 | 40.45 | 38.77 | 39.00 | 4,682,440 | +0.68(+1.77%) |
May 04, 2020 | 38.18 | 38.39 | 37.44 | 38.33 | 4,902,946 | +0.23(+0.61%) |
May 01, 2020 | 39.94 | 40.01 | 38.02 | 38.09 | 6,963,638 | -2.90(-7.08%) |
Apr 30, 2020 | 42.75 | 42.80 | 40.69 | 40.99 | 6,314,196 | -2.12(-4.92%) |
Apr 29, 2020 | 42.08 | 43.33 | 41.84 | 43.12 | 7,934,587 | +2.30(+5.63%) |
Apr 28, 2020 | 40.94 | 41.96 | 40.33 | 40.82 | 7,731,015 | +1.23(+3.12%) |
Apr 27, 2020 | 38.60 | 39.66 | 38.60 | 39.58 | 7,082,835 | +1.26(+3.29%) |
Apr 24, 2020 | 37.02 | 38.51 | 36.82 | 38.32 | 4,866,992 | +1.50(+4.07%) |
Apr 23, 2020 | 36.91 | 37.84 | 36.68 | 36.82 | 3,622,158 | -0.11(-0.29%) |
Apr 22, 2020 | 36.45 | 37.16 | 35.87 | 36.93 | 3,961,574 | +1.95(+5.58%) |
Apr 21, 2020 | 35.74 | 36.03 | 34.85 | 34.98 | 4,961,137 | -1.34(-3.68%) |
Apr 20, 2020 | 36.90 | 37.41 | 36.24 | 36.31 | 4,661,738 | -1.23(-3.27%) |
Apr 17, 2020 | 37.66 | 38.07 | 36.53 | 37.54 | 6,765,680 | +1.30(+3.58%) |
Apr 16, 2020 | 36.88 | 37.23 | 35.82 | 36.24 | 6,006,340 | -0.47(-1.29%) |
Apr 15, 2020 | 37.14 | 37.21 | 36.13 | 36.71 | 5,416,993 | -1.57(-4.11%) |
Apr 14, 2020 | 38.13 | 38.98 | 37.66 | 38.29 | 5,962,800 | +1.11(+2.99%) |
Apr 13, 2020 | 36.51 | 37.41 | 35.75 | 37.18 | 5,240,267 | +0.52(+1.41%) |
Apr 09, 2020 | 37.15 | 39.20 | 36.38 | 36.66 | 12,986,708 | -0.50(-1.35%) |
Apr 08, 2020 | 35.22 | 37.40 | 34.76 | 37.16 | 14,282,982 | +2.89(+8.43%) |
Apr 07, 2020 | 35.75 | 35.98 | 33.87 | 34.27 | 9,270,589 | -0.30(-0.86%) |
Apr 06, 2020 | 31.72 | 34.76 | 31.42 | 34.57 | 10,202,419 | +4.64(+15.52%) |
Apr 03, 2020 | 30.07 | 30.84 | 29.45 | 29.92 | 6,674,940 | -0.44(-1.45%) |
Apr 02, 2020 | 28.86 | 30.47 | 28.79 | 30.36 | 8,576,042 | +1.02(+3.49%) |
Apr 01, 2020 | 30.42 | 31.29 | 28.97 | 29.34 | 8,381,962 | -2.34(-7.39%) |
Mar 31, 2020 | 31.83 | 33.14 | 31.48 | 31.68 | 11,476,588 | -0.56(-1.73%) |
Mar 30, 2020 | 32.43 | 33.02 | 31.46 | 32.24 | 7,304,762 | +0.37(+1.16%) |
Mar 27, 2020 | 33.38 | 33.62 | 31.75 | 31.87 | 9,979,668 | -2.95(-8.48%) |
Mar 26, 2020 | 35.26 | 35.56 | 33.78 | 34.82 | 9,579,120 | -0.19(-0.55%) |
Mar 25, 2020 | 35.40 | 36.60 | 34.48 | 35.01 | 18,813,098 | -0.37(-1.04%) |
Mar 24, 2020 | 32.66 | 35.51 | 32.66 | 35.38 | 18,975,870 | +4.77(+15.59%) |
Mar 23, 2020 | 30.03 | 32.07 | 29.14 | 30.61 | 20,797,446 | +2.74(+9.84%) |
Mar 20, 2020 | 29.03 | 30.08 | 27.24 | 27.87 | 10,908,467 | -0.43(-1.52%) |
Mar 19, 2020 | 25.97 | 29.46 | 24.84 | 28.30 | 14,147,433 | +1.22(+4.50%) |
Mar 18, 2020 | 26.32 | 28.43 | 25.50 | 27.08 | 14,484,636 | -2.13(-7.28%) |
Mar 17, 2020 | 27.34 | 29.42 | 25.63 | 29.20 | 15,976,735 | +3.14(+12.07%) |
Mar 16, 2020 | 28.71 | 30.70 | 26.06 | 26.06 | 14,172,104 | -6.64(-20.29%) |
Mar 13, 2020 | 31.19 | 32.70 | 29.15 | 32.69 | 14,142,356 | +3.57(+12.28%) |
Mar 12, 2020 | 32.60 | 32.90 | 28.90 | 29.12 | 22,089,298 | -5.18(-15.10%) |
Mar 11, 2020 | 36.89 | 37.43 | 34.21 | 34.30 | 20,138,000 | -3.78(-9.92%) |
Mar 10, 2020 | 37.84 | 38.32 | 35.54 | 38.07 | 13,719,759 | +1.64(+4.52%) |
Mar 09, 2020 | 37.56 | 38.48 | 36.42 | 36.43 | 13,043,570 | -4.21(-10.35%) |
Mar 06, 2020 | 39.90 | 41.44 | 39.69 | 40.63 | 11,642,731 | -0.80(-1.94%) |
Mar 05, 2020 | 42.07 | 42.79 | 41.16 | 41.44 | 8,895,883 | -2.14(-4.91%) |
Mar 04, 2020 | 42.43 | 43.74 | 41.60 | 43.58 | 9,639,629 | +1.80(+4.31%) |
Mar 03, 2020 | 44.04 | 45.31 | 41.68 | 41.78 | 12,136,692 | -2.71(-6.10%) |
Mar 02, 2020 | 42.80 | 44.52 | 42.10 | 44.49 | 9,894,764 | +2.11(+4.97%) |
Feb 28, 2020 | 40.55 | 43.18 | 40.19 | 42.39 | 11,726,837 | +0.39(+0.92%) |
Feb 27, 2020 | 43.04 | 43.82 | 41.94 | 42.00 | 8,825,742 | -2.29(-5.16%) |
Feb 26, 2020 | 45.98 | 46.46 | 43.99 | 44.28 | 7,978,613 | -1.13(-2.48%) |
Feb 25, 2020 | 47.16 | 47.24 | 44.98 | 45.41 | 5,822,177 | -1.38(-2.95%) |
Feb 24, 2020 | 47.19 | 48.04 | 46.70 | 46.79 | 7,393,966 | -2.31(-4.71%) |
Feb 21, 2020 | 50.08 | 50.38 | 48.88 | 49.10 | 4,330,472 | -1.43(-2.82%) |
Feb 20, 2020 | 50.83 | 51.18 | 50.04 | 50.53 | 2,733,382 | -0.62(-1.21%) |
Feb 19, 2020 | 50.32 | 51.21 | 50.19 | 51.14 | 3,468,871 | +1.33(+2.67%) |
Feb 18, 2020 | 50.40 | 50.66 | 49.76 | 49.81 | 2,355,823 | -1.12(-2.19%) |
Feb 14, 2020 | 51.58 | 51.67 | 50.60 | 50.93 | 2,356,624 | -0.47(-0.92%) |
Feb 13, 2020 | 50.77 | 51.67 | 50.36 | 51.40 | 3,920,909 | +0.31(+0.61%) |
Feb 12, 2020 | 51.00 | 51.61 | 50.91 | 51.09 | 4,299,880 | +0.39(+0.77%) |
Feb 11, 2020 | 50.76 | 51.59 | 50.36 | 50.70 | 6,174,598 | +0.33(+0.66%) |
Feb 10, 2020 | 49.00 | 50.38 | 48.90 | 50.37 | 4,316,350 | +0.90(+1.83%) |
Feb 07, 2020 | 50.14 | 50.29 | 49.31 | 49.46 | 5,376,109 | -1.06(-2.09%) |
Feb 06, 2020 | 50.55 | 50.76 | 49.66 | 50.52 | 4,542,940 | -0.01(-0.03%) |
Feb 05, 2020 | 50.29 | 51.95 | 49.01 | 50.53 | 13,228,181 | +3.17(+6.69%) |
Feb 04, 2020 | 46.90 | 47.59 | 46.61 | 47.37 | 7,321,405 | +1.94(+4.26%) |
Feb 03, 2020 | 45.80 | 45.95 | 45.30 | 45.43 | 4,535,987 | +0.03(+0.07%) |
Jan 31, 2020 | 46.85 | 47.01 | 45.14 | 45.40 | 8,342,986 | -1.90(-4.02%) |
Jan 30, 2020 | 47.30 | 47.54 | 46.41 | 47.30 | 5,273,856 | -0.42(-0.88%) |
Jan 29, 2020 | 48.59 | 48.91 | 47.69 | 47.72 | 3,701,295 | -0.81(-1.67%) |
Jan 28, 2020 | 48.50 | 48.97 | 48.24 | 48.53 | 4,252,318 | +0.57(+1.18%) |
Jan 27, 2020 | 47.91 | 48.66 | 47.66 | 47.96 | 5,711,419 | -1.97(-3.95%) |
Jan 24, 2020 | 51.84 | 51.87 | 49.50 | 49.93 | 6,130,229 | -1.42(-2.76%) |
Jan 23, 2020 | 50.91 | 51.44 | 50.51 | 51.35 | 3,936,412 | +0.43(+0.84%) |
Jan 22, 2020 | 51.12 | 51.68 | 50.67 | 50.92 | 2,910,552 | +0.05(+0.09%) |
Jan 21, 2020 | 50.76 | 51.06 | 50.52 | 50.87 | 4,414,930 | -0.08(-0.16%) |
Jan 17, 2020 | 50.80 | 51.21 | 50.35 | 50.95 | 5,041,780 | +0.27(+0.54%) |
Jan 16, 2020 | 50.46 | 50.92 | 50.06 | 50.68 | 5,237,864 | +0.58(+1.15%) |
Jan 15, 2020 | 50.88 | 50.95 | 49.79 | 50.10 | 13,261,588 | -1.18(-2.31%) |
Jan 14, 2020 | 51.52 | 52.38 | 51.17 | 51.28 | 7,200,872 | -0.51(-0.98%) |
Jan 13, 2020 | 51.81 | 52.02 | 51.49 | 51.79 | 5,165,035 | +0.18(+0.34%) |
Jan 10, 2020 | 51.51 | 51.76 | 50.92 | 51.61 | 6,772,261 | +0.24(+0.46%) |
Jan 09, 2020 | 51.41 | 51.53 | 50.43 | 51.38 | 4,746,803 | +0.48(+0.94%) |
Jan 08, 2020 | 51.51 | 51.58 | 50.68 | 50.90 | 5,160,152 | -0.65(-1.26%) |
Jan 07, 2020 | 50.25 | 51.60 | 49.77 | 51.55 | 14,392,534 | +3.24(+6.71%) |
Jan 06, 2020 | 48.28 | 48.54 | 47.97 | 48.31 | 4,328,164 | -0.70(-1.43%) |
Jan 03, 2020 | 49.09 | 49.76 | 48.83 | 49.01 | 21,504,652 | -1.10(-2.19%) |
Jan 02, 2020 | 49.38 | 50.34 | 49.00 | 50.11 | 10,433,433 | +1.34(+2.75%) |
Dec 31, 2019 | 48.92 | 49.03 | 48.32 | 48.77 | 3,321,605 | -0.13(-0.26%) |
Dec 30, 2019 | 49.14 | 49.17 | 48.57 | 48.89 | 2,433,391 | -0.23(-0.46%) |
Dec 27, 2019 | 49.39 | 49.44 | 48.94 | 49.12 | 1,380,047 | -0.21(-0.42%) |
Dec 26, 2019 | 49.02 | 49.33 | 48.79 | 49.33 | 1,998,011 | +0.41(+0.84%) |
Dec 24, 2019 | 48.81 | 48.97 | 48.44 | 48.92 | 984,736 | +0.03(+0.07%) |
Dec 23, 2019 | 48.87 | 49.16 | 48.56 | 48.89 | 3,566,299 | +0.14(+0.30%) |
Dec 20, 2019 | 48.48 | 49.04 | 47.71 | 48.75 | 8,105,928 | +1.07(+2.25%) |
Dec 19, 2019 | 47.61 | 47.75 | 47.24 | 47.67 | 2,918,840 | +0.22(+0.46%) |
Dec 18, 2019 | 47.71 | 47.75 | 47.21 | 47.46 | 6,071,314 | -0.27(-0.56%) |
Dec 17, 2019 | 48.20 | 48.26 | 47.69 | 47.72 | 3,680,903 | -0.37(-0.77%) |
Dec 16, 2019 | 47.97 | 48.88 | 47.91 | 48.09 | 5,250,146 | +0.54(+1.15%) |
Dec 13, 2019 | 47.94 | 48.74 | 47.43 | 47.54 | 5,580,314 | -0.50(-1.04%) |
Dec 12, 2019 | 46.26 | 48.18 | 46.05 | 48.04 | 5,689,038 | +1.77(+3.84%) |
Dec 11, 2019 | 46.00 | 46.47 | 45.78 | 46.27 | 3,191,758 | +0.41(+0.90%) |
Dec 10, 2019 | 46.24 | 46.38 | 45.75 | 45.85 | 3,133,210 | -0.26(-0.57%) |
Dec 09, 2019 | 46.00 | 46.28 | 45.82 | 46.11 | 3,838,383 | +0.12(+0.26%) |
Dec 06, 2019 | 45.64 | 46.11 | 45.49 | 45.99 | 3,446,576 | +0.95(+2.12%) |
Dec 05, 2019 | 45.01 | 45.50 | 44.68 | 45.04 | 3,975,138 | +0.08(+0.18%) |
Dec 04, 2019 | 44.54 | 45.15 | 44.01 | 44.96 | 9,279,271 | +2.17(+5.08%) |
Dec 03, 2019 | 42.73 | 43.03 | 42.30 | 42.78 | 5,477,872 | -1.09(-2.48%) |
Dec 02, 2019 | 44.31 | 44.42 | 43.62 | 43.87 | 5,074,639 | -0.15(-0.35%) |
Nov 29, 2019 | 44.23 | 44.41 | 43.90 | 44.03 | 1,573,301 | -0.49(-1.11%) |
Nov 27, 2019 | 44.69 | 44.75 | 44.29 | 44.52 | 3,459,030 | +0.06(+0.14%) |
Nov 26, 2019 | 43.48 | 44.56 | 42.98 | 44.46 | 7,559,650 | +0.86(+1.98%) |
Nov 25, 2019 | 42.99 | 43.63 | 42.97 | 43.60 | 4,272,365 | +0.91(+2.14%) |
Nov 22, 2019 | 42.45 | 42.94 | 42.45 | 42.69 | 2,584,878 | +0.31(+0.73%) |
Nov 21, 2019 | 42.49 | 42.73 | 42.05 | 42.38 | 3,467,836 | -0.07(-0.16%) |
Nov 20, 2019 | 42.72 | 43.18 | 42.13 | 42.45 | 4,111,509 | -0.52(-1.22%) |
Nov 19, 2019 | 43.20 | 43.36 | 42.44 | 42.97 | 5,109,873 | +0.10(+0.23%) |
Nov 18, 2019 | 43.63 | 43.83 | 42.79 | 42.88 | 3,366,064 | -1.01(-2.29%) |
Nov 15, 2019 | 44.10 | 44.23 | 43.65 | 43.88 | 4,023,144 | +0.45(+1.05%) |
Nov 14, 2019 | 43.39 | 43.52 | 43.05 | 43.43 | 2,883,560 | -0.22(-0.50%) |
Nov 13, 2019 | 42.99 | 43.83 | 42.91 | 43.65 | 2,695,521 | +0.19(+0.44%) |
Nov 12, 2019 | 44.00 | 44.53 | 43.24 | 43.45 | 4,098,288 | -0.41(-0.94%) |
Nov 11, 2019 | 44.20 | 44.52 | 43.82 | 43.87 | 4,315,773 | -0.76(-1.70%) |
Nov 08, 2019 | 43.70 | 44.75 | 43.49 | 44.63 | 3,832,140 | +0.39(+0.89%) |
Nov 07, 2019 | 44.58 | 44.95 | 43.89 | 44.23 | 8,673,324 | -0.12(-0.27%) |
Nov 06, 2019 | 45.23 | 45.41 | 43.28 | 44.35 | 12,178,090 | -2.04(-4.40%) |
Nov 05, 2019 | 46.28 | 47.11 | 45.81 | 46.40 | 8,261,343 | +0.11(+0.24%) |
Nov 04, 2019 | 45.81 | 46.30 | 45.74 | 46.28 | 6,014,723 | +1.29(+2.88%) |
Nov 01, 2019 | 44.34 | 45.19 | 44.27 | 44.99 | 3,749,573 | +1.25(+2.86%) |
Oct 31, 2019 | 44.11 | 44.25 | 43.52 | 43.74 | 2,816,660 | -0.51(-1.16%) |
Oct 30, 2019 | 45.14 | 45.21 | 44.06 | 44.25 | 3,343,883 | +0.27(+0.62%) |
Oct 29, 2019 | 44.61 | 44.95 | 43.81 | 43.98 | 3,329,372 | -0.36(-0.82%) |
Oct 28, 2019 | 44.37 | 44.67 | 44.16 | 44.34 | 3,863,304 | +0.78(+1.80%) |
Oct 25, 2019 | 43.62 | 43.86 | 43.20 | 43.56 | 3,545,635 | -0.13(-0.29%) |
Oct 24, 2019 | 42.96 | 43.97 | 42.96 | 43.68 | 3,034,852 | +0.55(+1.27%) |
Oct 23, 2019 | 43.56 | 43.76 | 42.54 | 43.13 | 7,127,277 | -1.57(-3.51%) |
Oct 22, 2019 | 45.15 | 45.38 | 44.65 | 44.70 | 3,503,418 | -0.65(-1.44%) |
Oct 21, 2019 | 44.72 | 45.39 | 44.40 | 45.36 | 3,262,517 | +1.29(+2.92%) |
Oct 18, 2019 | 44.33 | 44.38 | 43.22 | 44.07 | 3,014,663 | -0.32(-0.72%) |
Oct 17, 2019 | 45.06 | 45.25 | 44.18 | 44.39 | 2,298,378 | -0.18(-0.41%) |
Oct 16, 2019 | 44.81 | 45.16 | 44.50 | 44.57 | 2,862,653 | -0.34(-0.75%) |
Oct 15, 2019 | 44.63 | 45.15 | 44.14 | 44.91 | 3,480,483 | +0.52(+1.18%) |
Oct 14, 2019 | 44.06 | 44.43 | 43.75 | 44.38 | 2,353,722 | +0.07(+0.17%) |
Oct 11, 2019 | 43.67 | 44.93 | 43.45 | 44.31 | 6,222,270 | +1.44(+3.37%) |
Oct 10, 2019 | 42.46 | 43.22 | 42.29 | 42.87 | 3,820,514 | +0.57(+1.34%) |
Oct 09, 2019 | 42.04 | 42.52 | 41.85 | 42.30 | 3,218,006 | +0.88(+2.13%) |
Oct 08, 2019 | 42.30 | 42.39 | 41.33 | 41.42 | 4,409,844 | -1.41(-3.30%) |
Oct 07, 2019 | 43.37 | 43.60 | 42.79 | 42.83 | 5,021,158 | -0.65(-1.49%) |
Oct 04, 2019 | 42.92 | 43.51 | 42.68 | 43.48 | 3,529,035 | +0.95(+2.22%) |
Oct 03, 2019 | 42.05 | 42.77 | 41.46 | 42.54 | 5,127,057 | +0.54(+1.28%) |
Oct 02, 2019 | 42.63 | 42.75 | 41.85 | 42.00 | 3,533,011 | -1.10(-2.56%) |
Oct 01, 2019 | 44.01 | 44.57 | 42.84 | 43.10 | 5,791,919 | +0.00(+0.01%) |
Sep 30, 2019 | 42.45 | 43.30 | 42.35 | 43.10 | 3,186,618 | +0.75(+1.77%) |
Sep 27, 2019 | 42.79 | 43.20 | 42.05 | 42.35 | 3,247,704 | -0.50(-1.17%) |
Sep 26, 2019 | 43.20 | 43.20 | 42.38 | 42.85 | 6,207,580 | -0.30(-0.69%) |
Sep 25, 2019 | 41.84 | 43.29 | 41.39 | 43.14 | 3,844,693 | +1.10(+2.61%) |
Sep 24, 2019 | 42.81 | 42.95 | 41.72 | 42.04 | 3,077,215 | -0.59(-1.39%) |
Sep 23, 2019 | 41.88 | 43.00 | 41.78 | 42.64 | 4,340,123 | +0.68(+1.63%) |
Sep 20, 2019 | 42.88 | 43.26 | 41.90 | 41.96 | 5,957,969 | -0.95(-2.21%) |
Sep 19, 2019 | 43.45 | 43.60 | 42.84 | 42.90 | 2,896,652 | -0.50(-1.15%) |
Sep 18, 2019 | 43.48 | 43.59 | 42.77 | 43.40 | 4,204,340 | -0.09(-0.20%) |
Sep 17, 2019 | 43.46 | 43.66 | 42.98 | 43.49 | 2,801,036 | -0.32(-0.73%) |
Sep 16, 2019 | 43.52 | 44.07 | 43.24 | 43.81 | 2,493,331 | -0.26(-0.58%) |
Sep 13, 2019 | 44.49 | 44.52 | 44.04 | 44.07 | 3,310,222 | -0.22(-0.49%) |
Sep 12, 2019 | 44.73 | 44.87 | 43.81 | 44.29 | 5,996,808 | +0.02(+0.05%) |
Sep 11, 2019 | 43.10 | 44.27 | 42.59 | 44.26 | 5,930,485 | +1.32(+3.08%) |
Sep 10, 2019 | 42.31 | 42.96 | 42.12 | 42.94 | 4,110,617 | +0.32(+0.76%) |
Sep 09, 2019 | 42.25 | 43.37 | 42.17 | 42.62 | 6,049,726 | +0.63(+1.49%) |
Sep 06, 2019 | 41.36 | 42.18 | 41.13 | 41.99 | 6,497,134 | +0.78(+1.90%) |
Sep 05, 2019 | 40.74 | 41.78 | 40.74 | 41.21 | 8,208,899 | +1.07(+2.67%) |
Sep 04, 2019 | 40.07 | 40.32 | 38.31 | 40.13 | 16,212,839 | +0.76(+1.92%) |
Sep 03, 2019 | 39.54 | 39.96 | 39.01 | 39.38 | 4,554,618 | -0.67(-1.67%) |
Aug 30, 2019 | 40.51 | 40.61 | 39.97 | 40.05 | 2,603,984 | -0.11(-0.28%) |
Aug 29, 2019 | 40.13 | 40.53 | 39.96 | 40.16 | 2,904,657 | +0.78(+1.99%) |
Aug 28, 2019 | 38.95 | 39.51 | 38.58 | 39.37 | 3,481,770 | +0.25(+0.63%) |
Aug 27, 2019 | 39.61 | 40.06 | 39.01 | 39.13 | 3,981,289 | -0.18(-0.45%) |
Aug 26, 2019 | 40.01 | 40.08 | 38.99 | 39.30 | 7,961,565 | +0.07(+0.18%) |
Aug 23, 2019 | 41.14 | 41.24 | 39.18 | 39.23 | 5,698,843 | -2.32(-5.58%) |
Aug 22, 2019 | 41.10 | 41.73 | 40.83 | 41.55 | 3,084,933 | +0.26(+0.63%) |
Aug 21, 2019 | 41.64 | 41.78 | 41.01 | 41.29 | 4,438,089 | +0.06(+0.15%) |
Aug 20, 2019 | 41.57 | 41.70 | 41.05 | 41.23 | 4,486,325 | -0.37(-0.89%) |
Aug 19, 2019 | 41.68 | 42.02 | 41.33 | 41.60 | 6,253,938 | +0.77(+1.89%) |
Aug 16, 2019 | 40.64 | 41.04 | 40.42 | 40.83 | 3,704,916 | +0.71(+1.77%) |
Aug 15, 2019 | 40.48 | 40.65 | 39.70 | 40.12 | 2,754,900 | -0.03(-0.08%) |
Aug 14, 2019 | 40.23 | 40.77 | 39.94 | 40.15 | 4,341,207 | -1.60(-3.84%) |
Aug 13, 2019 | 40.11 | 42.07 | 39.96 | 41.75 | 6,139,903 | +1.42(+3.53%) |
Aug 12, 2019 | 40.17 | 40.61 | 39.98 | 40.33 | 3,848,439 | -0.25(-0.63%) |
Aug 09, 2019 | 41.48 | 41.48 | 40.27 | 40.59 | 4,065,537 | -1.36(-3.25%) |
Aug 08, 2019 | 40.99 | 41.96 | 40.66 | 41.95 | 4,423,677 | +1.10(+2.69%) |
Aug 07, 2019 | 39.73 | 41.03 | 39.48 | 40.85 | 8,622,024 | +1.55(+3.95%) |
Aug 06, 2019 | 39.42 | 39.96 | 38.81 | 39.30 | 9,163,687 | +2.06(+5.53%) |
Aug 05, 2019 | 39.63 | 39.63 | 38.29 | 37.24 | 9,662,987 | -3.45(-8.47%) |
Aug 02, 2019 | 42.11 | 42.11 | 40.59 | 40.68 | 7,669,367 | -1.64(-3.86%) |
Aug 01, 2019 | 43.63 | 44.66 | 41.78 | 42.32 | 5,680,187 | -1.30(-2.99%) |
Jul 31, 2019 | 44.72 | 44.72 | 42.90 | 43.62 | 5,699,402 | -1.19(-2.65%) |
Jul 30, 2019 | 44.73 | 44.98 | 44.32 | 44.81 | 4,557,399 | -0.64(-1.41%) |
Jul 29, 2019 | 45.45 | 45.59 | 45.00 | 45.45 | 3,717,921 | +0.12(+0.28%) |
Jul 26, 2019 | 45.57 | 45.61 | 45.01 | 45.32 | 2,531,707 | +0.03(+0.06%) |
Jul 25, 2019 | 45.58 | 45.75 | 44.85 | 45.30 | 3,622,891 | -0.83(-1.79%) |
Jul 24, 2019 | 45.02 | 46.23 | 44.66 | 46.12 | 8,801,213 | +1.97(+4.47%) |
Jul 23, 2019 | 43.52 | 44.16 | 43.29 | 44.15 | 3,822,271 | +0.93(+2.15%) |
Jul 22, 2019 | 42.95 | 43.50 | 42.84 | 43.22 | 3,304,832 | +0.58(+1.35%) |
Jul 19, 2019 | 43.32 | 43.37 | 42.62 | 42.65 | 4,173,117 | -0.27(-0.64%) |
Jul 18, 2019 | 42.10 | 42.95 | 42.00 | 42.92 | 3,110,813 | +0.99(+2.36%) |
Jul 17, 2019 | 41.94 | 42.20 | 41.59 | 41.93 | 2,559,214 | +0.00(+0.01%) |
Jul 16, 2019 | 42.27 | 42.37 | 41.68 | 41.92 | 3,482,257 | -0.85(-2.00%) |
Jul 15, 2019 | 42.55 | 42.89 | 42.33 | 42.78 | 3,254,440 | +0.41(+0.97%) |
Jul 12, 2019 | 41.72 | 42.41 | 41.50 | 42.37 | 3,425,034 | +0.91(+2.21%) |
Jul 11, 2019 | 41.23 | 41.60 | 40.79 | 41.45 | 3,968,550 | +0.17(+0.41%) |
Jul 10, 2019 | 41.58 | 42.21 | 41.19 | 41.28 | 2,987,875 | +0.06(+0.16%) |
Jul 09, 2019 | 40.27 | 41.26 | 40.25 | 41.22 | 3,877,336 | +0.60(+1.47%) |
Jul 08, 2019 | 40.79 | 41.07 | 40.56 | 40.62 | 2,938,960 | -0.60(-1.46%) |
Jul 05, 2019 | 40.95 | 41.35 | 40.57 | 41.22 | 2,744,919 | -0.25(-0.60%) |
Jul 03, 2019 | 41.33 | 41.65 | 40.88 | 41.47 | 2,021,079 | +0.01(+0.03%) |
Jul 02, 2019 | 42.23 | 42.27 | 41.25 | 41.46 | 4,672,560 | -0.78(-1.85%) |
Jul 01, 2019 | 41.70 | 42.28 | 41.58 | 42.24 | 8,790,171 | +2.19(+5.46%) |
Jun 28, 2019 | 40.65 | 40.95 | 40.01 | 40.05 | 13,377,397 | -0.20(-0.51%) |
Jun 27, 2019 | 40.65 | 41.18 | 40.19 | 40.26 | 4,980,489 | -0.01(-0.03%) |
Jun 26, 2019 | 39.61 | 40.44 | 39.30 | 40.27 | 5,378,183 | +1.49(+3.85%) |
Jun 25, 2019 | 40.12 | 40.12 | 38.74 | 38.78 | 4,795,102 | -0.55(-1.40%) |
Jun 24, 2019 | 39.32 | 39.54 | 39.12 | 39.33 | 3,935,001 | +0.01(+0.04%) |
Jun 21, 2019 | 39.39 | 39.72 | 39.05 | 39.31 | 7,111,118 | -0.22(-0.56%) |
Jun 20, 2019 | 40.19 | 40.27 | 39.37 | 39.54 | 3,489,740 | +0.38(+0.98%) |
Jun 19, 2019 | 39.61 | 39.61 | 39.08 | 39.15 | 3,963,617 | -0.12(-0.29%) |
Jun 18, 2019 | 38.07 | 39.61 | 37.81 | 39.27 | 6,625,644 | +1.74(+4.64%) |
Jun 17, 2019 | 38.21 | 38.55 | 37.48 | 37.53 | 4,223,412 | -0.91(-2.36%) |
Jun 14, 2019 | 37.61 | 38.58 | 37.03 | 38.43 | 7,409,183 | -0.42(-1.08%) |
Jun 13, 2019 | 38.91 | 39.31 | 38.64 | 38.85 | 5,650,960 | +0.13(+0.35%) |
Jun 12, 2019 | 39.21 | 39.21 | 38.44 | 38.72 | 3,111,248 | -0.71(-1.79%) |
Jun 11, 2019 | 40.30 | 40.39 | 38.65 | 39.43 | 4,750,169 | -0.19(-0.48%) |
Jun 10, 2019 | 39.15 | 40.04 | 39.08 | 39.61 | 5,001,126 | +0.96(+2.49%) |
Jun 07, 2019 | 38.69 | 39.27 | 38.42 | 38.65 | 4,106,881 | +0.25(+0.65%) |
Jun 06, 2019 | 38.15 | 38.58 | 37.70 | 38.40 | 4,207,344 | +0.37(+0.97%) |
Jun 05, 2019 | 39.26 | 39.33 | 37.42 | 38.03 | 4,264,186 | -0.89(-2.29%) |
Jun 04, 2019 | 37.39 | 38.97 | 37.17 | 38.93 | 5,337,229 | +1.97(+5.32%) |