Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 64.08 | 64.44 | 63.81 | 64.00 | 4,062,752 | +1.13(+1.80%) |
Jun 29, 2020 | 62.56 | 63.07 | 62.44 | 62.87 | 2,530,980 | +0.67(+1.08%) |
Jun 26, 2020 | 62.51 | 62.55 | 61.92 | 62.20 | 2,026,100 | -0.52(-0.83%) |
Jun 25, 2020 | 62.45 | 62.90 | 62.19 | 62.72 | 3,143,227 | -0.25(-0.40%) |
Jun 24, 2020 | 63.00 | 63.43 | 62.34 | 62.97 | 2,786,735 | -1.03(-1.61%) |
Jun 23, 2020 | 63.63 | 64.50 | 63.58 | 64.00 | 4,458,900 | +1.85(+2.98%) |
Jun 22, 2020 | 61.49 | 62.40 | 61.08 | 62.15 | 7,276,973 | +3.20(+5.43%) |
Jun 19, 2020 | 59.53 | 59.62 | 58.60 | 58.95 | 2,540,600 | -0.26(-0.44%) |
Jun 18, 2020 | 59.09 | 59.40 | 58.96 | 59.21 | 2,364,330 | +0.80(+1.37%) |
Jun 17, 2020 | 58.10 | 58.60 | 58.00 | 58.41 | 2,587,578 | +0.33(+0.57%) |
Jun 16, 2020 | 58.50 | 58.79 | 57.90 | 58.08 | 3,410,417 | +1.25(+2.20%) |
Jun 15, 2020 | 55.80 | 56.98 | 55.80 | 56.83 | 2,104,299 | +0.08(+0.14%) |
Jun 12, 2020 | 57.48 | 57.49 | 56.00 | 56.75 | 1,975,000 | +0.87(+1.56%) |
Jun 11, 2020 | 56.63 | 56.85 | 55.75 | 55.88 | 2,407,517 | -2.11(-3.64%) |
Jun 10, 2020 | 57.40 | 58.22 | 57.06 | 57.99 | 3,594,590 | +2.01(+3.59%) |
Jun 09, 2020 | 55.66 | 56.11 | 55.45 | 55.98 | 2,140,698 | +0.20(+0.35%) |
Jun 08, 2020 | 55.69 | 55.92 | 55.15 | 55.78 | 4,141,243 | -0.22(-0.39%) |
Jun 05, 2020 | 56.19 | 56.54 | 56.00 | 56.00 | 4,014,800 | +0.48(+0.86%) |
Jun 04, 2020 | 55.81 | 56.15 | 55.15 | 55.52 | 2,938,904 | -0.77(-1.37%) |
Jun 03, 2020 | 56.18 | 56.50 | 56.04 | 56.29 | 3,266,908 | -0.07(-0.12%) |
Jun 02, 2020 | 55.98 | 56.46 | 55.62 | 56.36 | 4,668,204 | +1.18(+2.14%) |
Jun 01, 2020 | 54.82 | 55.38 | 54.68 | 55.18 | 2,425,129 | +0.86(+1.58%) |
May 29, 2020 | 52.64 | 54.43 | 52.50 | 54.32 | 6,098,200 | +2.07(+3.96%) |
May 28, 2020 | 52.94 | 53.14 | 52.25 | 52.25 | 4,071,321 | -1.33(-2.48%) |
May 27, 2020 | 53.92 | 54.00 | 53.00 | 53.58 | 4,603,943 | -0.33(-0.61%) |
May 26, 2020 | 55.01 | 55.05 | 53.85 | 53.91 | 5,098,194 | +1.23(+2.33%) |
May 22, 2020 | 53.41 | 53.46 | 52.40 | 52.68 | 8,033,300 | -2.47(-4.48%) |
May 21, 2020 | 55.02 | 55.46 | 54.71 | 55.15 | 5,413,162 | -1.47(-2.60%) |
May 20, 2020 | 57.00 | 57.40 | 56.03 | 56.62 | 5,423,752 | +1.22(+2.20%) |
May 19, 2020 | 55.68 | 56.00 | 55.37 | 55.40 | 3,537,381 | -0.30(-0.54%) |
May 18, 2020 | 55.11 | 55.95 | 54.81 | 55.70 | 3,471,417 | +1.69(+3.13%) |
May 15, 2020 | 53.85 | 54.18 | 53.60 | 54.01 | 4,853,900 | -1.99(-3.55%) |
May 14, 2020 | 55.20 | 56.08 | 54.66 | 56.00 | 6,025,736 | -1.83(-3.16%) |
May 13, 2020 | 57.92 | 58.66 | 57.16 | 57.83 | 9,222,750 | +2.48(+4.48%) |
May 12, 2020 | 56.30 | 56.50 | 55.27 | 55.35 | 4,110,220 | -0.60(-1.08%) |
May 11, 2020 | 55.50 | 56.00 | 55.40 | 55.95 | 4,730,168 | +1.38(+2.54%) |
May 08, 2020 | 54.01 | 54.65 | 53.76 | 54.57 | 5,009,800 | +1.82(+3.45%) |
May 07, 2020 | 52.50 | 52.87 | 52.38 | 52.75 | 2,647,090 | +0.19(+0.36%) |
May 06, 2020 | 52.75 | 52.88 | 52.45 | 52.56 | 2,884,874 | +0.39(+0.75%) |
May 05, 2020 | 52.20 | 52.48 | 52.11 | 52.17 | 2,652,967 | +0.60(+1.16%) |
May 04, 2020 | 51.10 | 51.69 | 50.90 | 51.57 | 2,443,557 | +0.52(+1.02%) |
May 01, 2020 | 51.49 | 51.54 | 50.91 | 51.05 | 5,652,900 | -1.57(-2.98%) |
Apr 30, 2020 | 53.74 | 53.97 | 52.35 | 52.62 | 3,097,779 | -1.43(-2.65%) |
Apr 29, 2020 | 53.76 | 54.17 | 53.75 | 54.05 | 1,942,368 | +0.61(+1.14%) |
Apr 28, 2020 | 54.01 | 54.20 | 53.30 | 53.44 | 2,918,124 | +0.14(+0.26%) |
Apr 27, 2020 | 53.32 | 53.46 | 53.06 | 53.30 | 1,963,651 | +0.45(+0.85%) |
Apr 24, 2020 | 52.66 | 52.95 | 52.45 | 52.85 | 1,635,600 | +0.39(+0.74%) |
Apr 23, 2020 | 53.09 | 53.40 | 52.45 | 52.46 | 2,240,606 | -0.40(-0.76%) |
Apr 22, 2020 | 52.90 | 53.02 | 52.69 | 52.86 | 2,719,943 | +1.79(+3.50%) |
Apr 21, 2020 | 51.25 | 51.69 | 51.01 | 51.07 | 2,480,395 | -1.39(-2.65%) |
Apr 20, 2020 | 52.55 | 53.08 | 52.20 | 52.46 | 2,532,229 | +0.11(+0.21%) |
Apr 17, 2020 | 53.00 | 53.02 | 52.23 | 52.35 | 3,703,900 | -0.76(-1.43%) |
Apr 16, 2020 | 52.50 | 53.33 | 52.50 | 53.11 | 5,469,760 | +2.15(+4.22%) |
Apr 15, 2020 | 50.50 | 51.20 | 50.27 | 50.96 | 2,991,082 | -0.49(-0.95%) |
Apr 14, 2020 | 50.88 | 51.50 | 50.82 | 51.45 | 3,212,636 | +1.65(+3.31%) |
Apr 13, 2020 | 49.86 | 49.87 | 49.00 | 49.80 | 3,764,554 | +0.33(+0.67%) |
Apr 09, 2020 | 50.40 | 50.61 | 49.37 | 49.47 | 4,217,700 | -0.68(-1.36%) |
Apr 08, 2020 | 49.59 | 50.24 | 49.40 | 50.15 | 3,214,269 | +0.68(+1.37%) |
Apr 07, 2020 | 50.62 | 50.65 | 49.18 | 49.47 | 3,282,512 | -0.47(-0.94%) |
Apr 06, 2020 | 49.48 | 49.96 | 49.03 | 49.94 | 2,822,308 | +2.13(+4.46%) |
Apr 03, 2020 | 48.62 | 48.90 | 47.55 | 47.81 | 2,865,100 | -1.01(-2.07%) |
Apr 02, 2020 | 48.20 | 49.03 | 48.00 | 48.82 | 3,199,545 | +1.76(+3.74%) |
Apr 01, 2020 | 48.01 | 48.47 | 46.98 | 47.06 | 4,189,180 | -2.03(-4.14%) |
Mar 31, 2020 | 48.50 | 49.53 | 48.50 | 49.09 | 2,589,959 | -0.55(-1.11%) |
Mar 30, 2020 | 48.89 | 49.65 | 48.65 | 49.64 | 3,769,020 | +1.09(+2.25%) |
Mar 27, 2020 | 48.45 | 49.36 | 48.20 | 48.55 | 3,762,100 | -2.55(-4.99%) |
Mar 26, 2020 | 50.10 | 51.20 | 49.95 | 51.10 | 7,463,408 | +1.85(+3.76%) |
Mar 25, 2020 | 48.94 | 50.10 | 48.59 | 49.25 | 5,177,229 | +0.83(+1.71%) |
Mar 24, 2020 | 47.82 | 48.49 | 45.91 | 48.42 | 11,939,458 | +2.00(+4.31%) |
Mar 23, 2020 | 46.07 | 46.80 | 45.10 | 46.42 | 8,613,431 | +1.17(+2.59%) |
Mar 20, 2020 | 46.69 | 46.74 | 45.08 | 45.25 | 8,911,100 | -6.02(-11.74%) |
Mar 19, 2020 | 44.09 | 51.27 | 43.75 | 51.27 | 7,809,178 | +8.99(+21.27%) |
Mar 18, 2020 | 41.59 | 43.85 | 41.20 | 42.28 | 8,460,337 | -2.26(-5.07%) |
Mar 17, 2020 | 43.42 | 45.20 | 43.15 | 44.54 | 8,604,991 | +2.48(+5.90%) |
Mar 16, 2020 | 41.25 | 43.48 | 40.80 | 42.06 | 9,102,853 | -4.18(-9.04%) |
Mar 13, 2020 | 47.41 | 47.60 | 44.64 | 46.24 | 8,499,900 | +2.56(+5.86%) |
Mar 12, 2020 | 43.62 | 44.84 | 43.50 | 43.68 | 11,801,502 | -3.95(-8.29%) |
Mar 11, 2020 | 48.31 | 48.53 | 47.51 | 47.63 | 6,092,946 | -1.93(-3.89%) |
Mar 10, 2020 | 49.60 | 49.90 | 48.58 | 49.56 | 5,071,647 | +1.80(+3.77%) |
Mar 09, 2020 | 47.99 | 48.63 | 47.50 | 47.76 | 6,861,654 | -2.33(-4.65%) |
Mar 06, 2020 | 50.25 | 50.60 | 49.52 | 50.09 | 4,817,300 | -1.59(-3.08%) |
Mar 05, 2020 | 51.66 | 51.95 | 51.10 | 51.68 | 6,867,154 | +0.45(+0.88%) |
Mar 04, 2020 | 50.78 | 51.37 | 50.73 | 51.23 | 4,213,589 | +1.04(+2.07%) |
Mar 03, 2020 | 50.49 | 51.18 | 49.88 | 50.19 | 5,335,933 | -0.03(-0.06%) |
Mar 02, 2020 | 49.65 | 50.24 | 49.34 | 50.22 | 6,001,304 | +0.57(+1.15%) |
Feb 28, 2020 | 48.21 | 49.70 | 48.16 | 49.65 | 7,163,400 | -0.19(-0.38%) |
Feb 27, 2020 | 50.26 | 50.78 | 49.66 | 49.84 | 8,508,571 | -1.21(-2.37%) |
Feb 26, 2020 | 51.17 | 51.56 | 51.01 | 51.05 | 6,239,432 | +0.64(+1.27%) |
Feb 25, 2020 | 51.15 | 51.35 | 50.31 | 50.41 | 7,824,408 | +1.00(+2.02%) |
Feb 24, 2020 | 48.72 | 49.74 | 48.69 | 49.41 | 4,361,805 | -2.06(-4.00%) |
Feb 21, 2020 | 51.74 | 51.88 | 51.21 | 51.47 | 4,103,500 | -0.79(-1.51%) |
Feb 20, 2020 | 52.80 | 52.80 | 52.03 | 52.26 | 3,588,992 | -0.94(-1.77%) |
Feb 19, 2020 | 52.90 | 53.34 | 52.88 | 53.20 | 3,497,124 | +0.36(+0.67%) |
Feb 18, 2020 | 52.48 | 52.88 | 52.40 | 52.84 | 2,692,083 | -0.45(-0.85%) |
Feb 14, 2020 | 53.31 | 53.44 | 53.06 | 53.30 | 2,513,200 | -0.22(-0.41%) |
Feb 13, 2020 | 53.40 | 53.75 | 53.15 | 53.52 | 3,460,685 | +0.03(+0.06%) |
Feb 12, 2020 | 53.13 | 53.75 | 52.81 | 53.49 | 4,969,346 | +0.79(+1.50%) |
Feb 11, 2020 | 52.73 | 53.25 | 52.55 | 52.70 | 5,289,365 | +0.74(+1.42%) |
Feb 10, 2020 | 51.06 | 52.07 | 51.00 | 51.96 | 3,547,539 | +0.91(+1.78%) |
Feb 07, 2020 | 51.10 | 51.28 | 50.84 | 51.05 | 4,114,900 | -0.37(-0.72%) |
Feb 06, 2020 | 51.29 | 51.61 | 50.95 | 51.42 | 3,259,839 | +0.58(+1.14%) |
Feb 05, 2020 | 51.45 | 51.55 | 50.25 | 50.84 | 5,240,532 | -0.26(-0.51%) |
Feb 04, 2020 | 51.34 | 51.60 | 51.10 | 51.10 | 4,850,927 | +1.66(+3.36%) |
Feb 03, 2020 | 48.76 | 49.54 | 48.65 | 49.44 | 5,344,059 | +1.53(+3.19%) |
Jan 31, 2020 | 47.93 | 47.98 | 47.53 | 47.91 | 5,588,700 | -1.17(-2.38%) |
Jan 30, 2020 | 48.14 | 49.21 | 48.08 | 49.08 | 5,431,074 | -0.45(-0.91%) |
Jan 29, 2020 | 49.52 | 49.56 | 49.03 | 49.53 | 6,089,230 | +1.31(+2.72%) |
Jan 28, 2020 | 47.55 | 48.48 | 47.40 | 48.22 | 7,210,566 | +0.80(+1.69%) |
Jan 27, 2020 | 47.40 | 47.70 | 46.26 | 47.42 | 9,271,000 | -1.51(-3.09%) |
Jan 24, 2020 | 49.63 | 49.69 | 48.70 | 48.93 | 4,248,200 | -0.92(-1.85%) |
Jan 23, 2020 | 49.02 | 49.91 | 49.00 | 49.85 | 4,581,735 | -0.03(-0.06%) |
Jan 22, 2020 | 49.99 | 50.21 | 49.61 | 49.88 | 4,748,151 | +0.67(+1.36%) |
Jan 21, 2020 | 49.71 | 49.82 | 49.15 | 49.21 | 6,423,301 | -2.39(-4.63%) |
Jan 17, 2020 | 51.45 | 51.62 | 51.35 | 51.60 | 1,846,100 | +0.05(+0.10%) |
Jan 16, 2020 | 51.37 | 51.72 | 51.36 | 51.55 | 2,269,789 | +0.38(+0.74%) |
Jan 15, 2020 | 51.38 | 51.43 | 51.07 | 51.17 | 3,149,385 | -0.22(-0.43%) |
Jan 14, 2020 | 51.55 | 51.60 | 51.23 | 51.39 | 3,395,153 | -0.92(-1.76%) |
Jan 13, 2020 | 51.99 | 52.51 | 51.96 | 52.31 | 4,920,717 | +0.88(+1.71%) |
Jan 10, 2020 | 51.18 | 51.67 | 51.10 | 51.43 | 5,373,200 | +0.95(+1.88%) |
Jan 09, 2020 | 49.99 | 50.49 | 49.90 | 50.48 | 2,873,970 | +0.83(+1.67%) |
Jan 08, 2020 | 49.21 | 49.99 | 49.18 | 49.65 | 2,925,195 | -0.13(-0.26%) |
Jan 07, 2020 | 49.19 | 49.98 | 49.19 | 49.78 | 4,667,029 | +1.01(+2.07%) |
Jan 06, 2020 | 48.33 | 48.80 | 48.30 | 48.77 | 4,712,077 | -0.26(-0.53%) |
Jan 03, 2020 | 48.80 | 49.28 | 48.80 | 49.03 | 2,728,500 | -0.85(-1.70%) |
Jan 02, 2020 | 49.20 | 49.89 | 49.20 | 49.88 | 4,293,244 | +1.87(+3.90%) |
Dec 31, 2019 | 48.43 | 48.43 | 47.69 | 48.01 | 1,931,200 | -0.61(-1.25%) |
Dec 30, 2019 | 49.02 | 49.15 | 48.52 | 48.62 | 2,571,813 | -0.62(-1.26%) |
Dec 27, 2019 | 49.10 | 49.36 | 49.08 | 49.24 | 2,065,800 | +0.44(+0.89%) |
Dec 26, 2019 | 48.49 | 48.87 | 48.42 | 48.80 | 1,584,330 | +0.46(+0.96%) |
Dec 24, 2019 | 48.34 | 48.45 | 48.31 | 48.34 | 572,600 | -0.12(-0.25%) |
Dec 23, 2019 | 48.39 | 48.49 | 48.20 | 48.46 | 1,739,200 | +0.31(+0.64%) |
Dec 20, 2019 | 48.17 | 48.33 | 48.10 | 48.15 | 4,489,100 | -0.14(-0.29%) |
Dec 19, 2019 | 47.97 | 48.31 | 47.95 | 48.29 | 3,783,109 | -0.14(-0.29%) |
Dec 18, 2019 | 48.21 | 48.57 | 48.21 | 48.43 | 3,425,211 | +0.75(+1.57%) |
Dec 17, 2019 | 47.42 | 47.96 | 47.38 | 47.68 | 6,891,978 | +1.32(+2.85%) |
Dec 16, 2019 | 46.15 | 46.69 | 46.15 | 46.36 | 3,049,995 | +0.52(+1.13%) |
Dec 13, 2019 | 45.98 | 47.00 | 45.71 | 45.84 | 5,258,200 | +0.06(+0.13%) |
Dec 12, 2019 | 44.69 | 45.89 | 44.66 | 45.78 | 7,248,620 | +1.82(+4.14%) |
Dec 11, 2019 | 43.54 | 44.04 | 43.46 | 43.96 | 3,482,161 | +0.88(+2.04%) |
Dec 10, 2019 | 43.00 | 43.24 | 42.80 | 43.08 | 2,703,608 | +0.53(+1.25%) |
Dec 09, 2019 | 42.73 | 42.97 | 42.52 | 42.55 | 2,507,761 | -0.19(-0.44%) |
Dec 06, 2019 | 42.95 | 42.97 | 42.72 | 42.74 | 3,043,000 | +0.53(+1.26%) |
Dec 05, 2019 | 42.28 | 42.37 | 42.05 | 42.21 | 2,574,452 | -0.08(-0.19%) |
Dec 04, 2019 | 42.04 | 42.46 | 42.03 | 42.29 | 3,100,786 | +0.60(+1.44%) |
Dec 03, 2019 | 41.65 | 41.70 | 41.21 | 41.69 | 2,736,348 | -0.21(-0.50%) |
Dec 02, 2019 | 42.31 | 42.32 | 41.90 | 41.90 | 3,318,817 | -0.25(-0.59%) |
Nov 29, 2019 | 42.38 | 42.38 | 42.08 | 42.15 | 1,557,400 | -0.75(-1.75%) |
Nov 27, 2019 | 42.81 | 42.98 | 42.71 | 42.90 | 2,121,500 | -0.09(-0.20%) |
Nov 26, 2019 | 42.89 | 43.00 | 42.69 | 42.98 | 3,366,738 | -0.63(-1.46%) |
Nov 25, 2019 | 43.25 | 43.69 | 43.15 | 43.62 | 3,442,804 | +1.02(+2.39%) |
Nov 22, 2019 | 42.52 | 42.65 | 42.45 | 42.60 | 1,880,400 | +0.27(+0.64%) |
Nov 21, 2019 | 42.25 | 42.38 | 42.10 | 42.33 | 1,679,699 | -0.12(-0.28%) |
Nov 20, 2019 | 42.78 | 42.78 | 42.32 | 42.45 | 2,880,908 | -0.37(-0.86%) |
Nov 19, 2019 | 42.85 | 42.95 | 42.77 | 42.82 | 4,271,628 | +0.91(+2.17%) |
Nov 18, 2019 | 42.45 | 42.48 | 41.83 | 41.91 | 4,090,676 | +0.95(+2.32%) |
Nov 15, 2019 | 40.88 | 41.06 | 40.85 | 40.96 | 2,863,700 | +0.08(+0.20%) |
Nov 14, 2019 | 40.92 | 41.05 | 40.77 | 40.88 | 3,649,372 | +0.15(+0.36%) |
Nov 13, 2019 | 40.30 | 41.50 | 40.28 | 40.73 | 5,944,877 | -1.47(-3.47%) |
Nov 12, 2019 | 42.08 | 42.29 | 41.93 | 42.20 | 3,586,091 | +0.51(+1.22%) |
Nov 11, 2019 | 41.79 | 41.83 | 41.33 | 41.69 | 3,286,410 | -0.10(-0.24%) |
Nov 08, 2019 | 41.96 | 41.96 | 41.60 | 41.79 | 2,835,300 | -0.93(-2.18%) |
Nov 07, 2019 | 42.64 | 42.81 | 42.55 | 42.72 | 3,161,402 | +0.22(+0.52%) |
Nov 06, 2019 | 42.56 | 42.67 | 42.35 | 42.50 | 2,183,763 | +0.12(+0.28%) |
Nov 05, 2019 | 42.38 | 42.60 | 42.35 | 42.38 | 2,907,320 | +0.41(+0.98%) |
Nov 04, 2019 | 41.99 | 41.99 | 41.73 | 41.97 | 3,684,336 | +0.88(+2.14%) |
Nov 01, 2019 | 41.04 | 41.21 | 40.95 | 41.09 | 3,217,900 | +0.59(+1.46%) |
Oct 31, 2019 | 40.70 | 40.78 | 40.36 | 40.50 | 2,433,229 | +0.13(+0.32%) |
Oct 30, 2019 | 40.11 | 40.44 | 40.04 | 40.37 | 2,229,400 | +0.22(+0.55%) |
Oct 29, 2019 | 40.42 | 40.42 | 40.14 | 40.15 | 4,333,495 | -0.95(-2.31%) |
Oct 28, 2019 | 41.19 | 41.27 | 41.04 | 41.10 | 5,281,439 | +0.48(+1.18%) |
Oct 25, 2019 | 40.48 | 40.66 | 40.16 | 40.62 | 5,175,500 | +0.23(+0.57%) |
Oct 24, 2019 | 40.55 | 40.65 | 40.31 | 40.39 | 5,436,599 | -0.20(-0.49%) |
Oct 23, 2019 | 40.53 | 40.65 | 40.21 | 40.59 | 3,799,706 | -0.70(-1.70%) |
Oct 22, 2019 | 41.68 | 41.75 | 41.23 | 41.29 | 2,324,182 | -0.26(-0.63%) |
Oct 21, 2019 | 41.41 | 41.55 | 41.17 | 41.55 | 2,249,058 | -0.10(-0.24%) |
Oct 18, 2019 | 42.08 | 42.23 | 41.61 | 41.65 | 3,268,800 | -0.40(-0.95%) |
Oct 17, 2019 | 42.12 | 42.20 | 41.91 | 42.05 | 2,430,023 | +0.17(+0.41%) |
Oct 16, 2019 | 42.16 | 42.16 | 41.72 | 41.88 | 3,447,341 | -0.20(-0.49%) |
Oct 15, 2019 | 41.81 | 42.12 | 41.71 | 42.09 | 4,637,354 | +0.59(+1.43%) |
Oct 14, 2019 | 41.58 | 41.84 | 41.44 | 41.49 | 3,517,798 | -0.12(-0.29%) |
Oct 11, 2019 | 41.55 | 42.00 | 41.46 | 41.61 | 5,488,100 | +0.68(+1.66%) |
Oct 10, 2019 | 40.69 | 41.24 | 40.64 | 40.93 | 4,892,325 | +0.37(+0.91%) |
Oct 09, 2019 | 40.65 | 40.87 | 40.40 | 40.56 | 3,148,831 | -0.10(-0.25%) |
Oct 08, 2019 | 40.81 | 41.05 | 40.60 | 40.66 | 3,577,782 | -0.34(-0.83%) |
Oct 07, 2019 | 41.21 | 41.30 | 40.92 | 41.00 | 1,749,348 | -0.42(-1.01%) |
Oct 04, 2019 | 41.10 | 41.49 | 40.90 | 41.42 | 2,474,000 | -0.26(-0.63%) |
Oct 03, 2019 | 41.39 | 41.76 | 41.04 | 41.68 | 2,675,548 | +0.59(+1.44%) |
Oct 02, 2019 | 41.18 | 41.18 | 40.67 | 41.09 | 3,348,875 | -0.38(-0.93%) |
Oct 01, 2019 | 41.72 | 41.93 | 41.33 | 41.48 | 2,466,005 | -0.16(-0.37%) |
Sep 30, 2019 | 41.72 | 42.03 | 41.62 | 41.63 | 3,637,735 | +0.74(+1.81%) |
Sep 27, 2019 | 41.97 | 42.33 | 40.57 | 40.89 | 5,930,500 | -1.10(-2.62%) |
Sep 26, 2019 | 42.15 | 42.30 | 41.88 | 41.99 | 2,919,383 | -0.26(-0.62%) |
Sep 25, 2019 | 41.93 | 42.32 | 41.75 | 42.25 | 2,786,730 | -0.02(-0.05%) |
Sep 24, 2019 | 42.75 | 42.80 | 42.18 | 42.27 | 1,726,316 | -0.60(-1.40%) |
Sep 23, 2019 | 42.58 | 42.99 | 42.56 | 42.87 | 2,350,504 | +0.10(+0.23%) |
Sep 20, 2019 | 43.01 | 43.17 | 42.56 | 42.77 | 2,857,700 | -0.39(-0.90%) |
Sep 19, 2019 | 43.22 | 43.59 | 43.12 | 43.16 | 2,629,756 | -0.31(-0.71%) |
Sep 18, 2019 | 43.83 | 43.86 | 43.16 | 43.47 | 4,042,231 | -0.67(-1.52%) |
Sep 17, 2019 | 43.80 | 44.20 | 43.77 | 44.14 | 2,386,331 | +0.17(+0.39%) |
Sep 16, 2019 | 43.96 | 44.33 | 43.78 | 43.97 | 3,232,361 | -0.62(-1.39%) |
Sep 13, 2019 | 44.55 | 44.68 | 44.43 | 44.59 | 2,823,900 | +0.14(+0.31%) |
Sep 12, 2019 | 44.63 | 44.93 | 44.35 | 44.45 | 2,741,991 | +0.32(+0.73%) |
Sep 11, 2019 | 44.18 | 44.47 | 44.00 | 44.13 | 3,606,355 | +0.78(+1.80%) |
Sep 10, 2019 | 43.48 | 43.67 | 43.24 | 43.35 | 4,004,738 | -0.41(-0.94%) |
Sep 09, 2019 | 43.54 | 43.98 | 43.53 | 43.76 | 3,543,459 | -0.02(-0.05%) |
Sep 06, 2019 | 43.83 | 43.96 | 43.72 | 43.78 | 3,890,900 | +0.07(+0.16%) |
Sep 05, 2019 | 43.84 | 44.00 | 43.61 | 43.71 | 3,184,963 | +0.09(+0.21%) |
Sep 04, 2019 | 43.50 | 43.75 | 43.22 | 43.62 | 4,464,618 | +1.29(+3.05%) |
Sep 03, 2019 | 41.78 | 42.48 | 41.74 | 42.33 | 4,442,714 | +1.06(+2.57%) |
Aug 30, 2019 | 41.30 | 41.39 | 41.06 | 41.27 | 2,222,200 | +0.37(+0.90%) |
Aug 29, 2019 | 41.22 | 41.39 | 40.88 | 40.90 | 3,974,538 | +0.32(+0.79%) |
Aug 28, 2019 | 40.53 | 40.78 | 40.35 | 40.58 | 4,941,355 | -0.66(-1.60%) |
Aug 27, 2019 | 41.61 | 41.85 | 41.22 | 41.24 | 3,395,238 | -0.02(-0.05%) |
Aug 26, 2019 | 41.62 | 41.75 | 41.20 | 41.26 | 2,728,957 | -0.10(-0.24%) |
Aug 23, 2019 | 42.02 | 42.54 | 41.11 | 41.36 | 5,717,900 | -0.74(-1.76%) |
Aug 22, 2019 | 42.30 | 42.43 | 41.88 | 42.10 | 2,856,863 | -0.40(-0.94%) |
Aug 21, 2019 | 42.65 | 42.70 | 42.34 | 42.50 | 2,143,117 | +0.28(+0.66%) |
Aug 20, 2019 | 42.36 | 42.52 | 42.15 | 42.22 | 2,579,985 | -0.52(-1.22%) |
Aug 19, 2019 | 43.33 | 43.35 | 42.52 | 42.74 | 4,409,667 | +0.86(+2.04%) |
Aug 16, 2019 | 41.57 | 42.01 | 41.35 | 41.88 | 4,240,200 | +0.10(+0.25%) |
Aug 15, 2019 | 41.80 | 41.95 | 41.44 | 41.78 | 3,962,209 | +0.30(+0.72%) |
Aug 14, 2019 | 41.76 | 41.76 | 41.22 | 41.48 | 10,273,494 | -1.88(-4.34%) |
Aug 13, 2019 | 42.43 | 44.15 | 42.38 | 43.36 | 5,033,580 | +0.59(+1.38%) |
Aug 12, 2019 | 42.83 | 42.95 | 42.37 | 42.77 | 4,262,287 | -0.22(-0.51%) |
Aug 09, 2019 | 43.13 | 43.44 | 42.67 | 42.99 | 3,389,400 | -0.85(-1.94%) |
Aug 08, 2019 | 43.66 | 43.92 | 43.52 | 43.84 | 4,670,160 | +0.44(+1.01%) |
Aug 07, 2019 | 42.77 | 43.57 | 42.38 | 43.40 | 3,722,215 | +0.61(+1.43%) |
Aug 06, 2019 | 43.26 | 43.27 | 42.50 | 42.79 | 4,398,766 | +0.46(+1.09%) |
Aug 05, 2019 | 42.60 | 42.70 | 41.93 | 42.33 | 7,300,353 | -2.56(-5.70%) |
Aug 02, 2019 | 44.93 | 45.32 | 44.75 | 44.89 | 4,900,600 | -0.79(-1.73%) |
Aug 01, 2019 | 47.06 | 47.53 | 45.43 | 45.68 | 5,595,950 | -0.82(-1.76%) |
Jul 31, 2019 | 47.02 | 47.04 | 45.83 | 46.50 | 1,910,363 | -0.67(-1.42%) |
Jul 30, 2019 | 47.25 | 47.39 | 47.01 | 47.17 | 1,997,993 | -0.36(-0.76%) |
Jul 29, 2019 | 47.62 | 47.75 | 47.25 | 47.53 | 2,498,703 | +0.17(+0.36%) |
Jul 26, 2019 | 47.31 | 47.61 | 47.21 | 47.36 | 2,321,500 | +0.19(+0.40%) |
Jul 25, 2019 | 47.47 | 47.48 | 46.81 | 47.17 | 2,527,310 | +0.27(+0.58%) |
Jul 24, 2019 | 46.65 | 46.99 | 46.62 | 46.90 | 1,948,782 | +0.74(+1.60%) |
Jul 23, 2019 | 45.96 | 46.33 | 45.75 | 46.16 | 2,614,363 | +0.65(+1.43%) |
Jul 22, 2019 | 45.85 | 45.92 | 45.48 | 45.51 | 2,854,910 | -0.22(-0.48%) |
Jul 19, 2019 | 46.18 | 46.37 | 45.63 | 45.73 | 2,366,100 | +0.18(+0.40%) |
Jul 18, 2019 | 45.57 | 45.74 | 45.33 | 45.55 | 2,525,489 | -0.42(-0.91%) |
Jul 17, 2019 | 46.45 | 46.46 | 45.92 | 45.97 | 2,530,139 | -0.13(-0.28%) |
Jul 16, 2019 | 46.12 | 46.35 | 46.00 | 46.10 | 1,414,426 | +0.00(+0.00%) |
Jul 15, 2019 | 45.98 | 46.25 | 45.84 | 46.10 | 2,001,173 | +0.68(+1.50%) |
Jul 12, 2019 | 45.43 | 45.52 | 45.26 | 45.42 | 1,547,200 | +0.07(+0.15%) |
Jul 11, 2019 | 45.72 | 45.73 | 45.24 | 45.35 | 1,415,801 | -0.21(-0.46%) |
Jul 10, 2019 | 45.77 | 46.17 | 45.40 | 45.56 | 3,305,034 | +0.54(+1.20%) |
Jul 09, 2019 | 44.52 | 45.09 | 44.51 | 45.02 | 2,150,416 | +0.18(+0.40%) |
Jul 08, 2019 | 45.01 | 45.05 | 44.61 | 44.84 | 2,360,848 | -0.81(-1.77%) |
Jul 05, 2019 | 45.85 | 45.89 | 45.42 | 45.65 | 1,678,200 | -0.51(-1.10%) |
Jul 03, 2019 | 45.84 | 46.17 | 45.83 | 46.16 | 609,300 | -0.05(-0.11%) |
Jul 02, 2019 | 46.54 | 46.56 | 46.10 | 46.21 | 1,979,826 | -0.27(-0.58%) |