Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.43 | 44.46 | 42.46 | 42.96 | 4,749,994 | -1.83(-4.09%) |
Jul 30, 2020 | 43.71 | 45.03 | 43.55 | 44.79 | 6,129,046 | +1.16(+2.66%) |
Jul 29, 2020 | 43.46 | 44.42 | 42.69 | 43.62 | 4,723,192 | +0.10(+0.23%) |
Jul 28, 2020 | 42.51 | 44.09 | 42.47 | 43.53 | 7,980,626 | +0.73(+1.70%) |
Jul 27, 2020 | 43.17 | 43.52 | 42.02 | 42.80 | 6,786,016 | -0.87(-1.98%) |
Jul 24, 2020 | 43.56 | 44.24 | 43.12 | 43.66 | 5,494,267 | -0.51(-1.16%) |
Jul 23, 2020 | 44.78 | 45.26 | 43.56 | 44.18 | 11,094,542 | -1.93(-4.18%) |
Jul 22, 2020 | 46.89 | 47.33 | 45.87 | 46.11 | 7,553,167 | -1.14(-2.42%) |
Jul 21, 2020 | 47.18 | 48.21 | 46.83 | 47.25 | 4,894,874 | +0.71(+1.52%) |
Jul 20, 2020 | 47.25 | 47.81 | 45.82 | 46.54 | 4,683,456 | -1.39(-2.90%) |
Jul 17, 2020 | 49.09 | 49.09 | 47.52 | 47.93 | 3,310,722 | -1.00(-2.05%) |
Jul 16, 2020 | 48.65 | 49.18 | 48.14 | 48.93 | 4,093,898 | -0.53(-1.07%) |
Jul 15, 2020 | 48.26 | 49.66 | 47.89 | 49.46 | 6,717,804 | +2.82(+6.03%) |
Jul 14, 2020 | 47.10 | 47.15 | 45.81 | 46.65 | 6,918,620 | -1.12(-2.35%) |
Jul 13, 2020 | 45.84 | 49.31 | 44.51 | 47.77 | 11,451,649 | +2.77(+6.15%) |
Jul 10, 2020 | 43.80 | 45.06 | 43.56 | 45.00 | 3,651,872 | +1.02(+2.33%) |
Jul 09, 2020 | 44.85 | 44.91 | 43.02 | 43.98 | 3,896,499 | -0.92(-2.04%) |
Jul 08, 2020 | 44.30 | 45.20 | 43.49 | 44.89 | 4,063,200 | +0.57(+1.29%) |
Jul 07, 2020 | 45.47 | 45.62 | 44.27 | 44.32 | 5,177,178 | -2.01(-4.33%) |
Jul 06, 2020 | 46.85 | 47.61 | 44.92 | 46.33 | 7,410,794 | +0.72(+1.58%) |
Jul 02, 2020 | 45.36 | 46.23 | 44.85 | 45.61 | 4,828,932 | +1.28(+2.89%) |
Jul 01, 2020 | 44.93 | 45.91 | 44.13 | 44.33 | 4,011,047 | -0.49(-1.10%) |
Jun 30, 2020 | 43.09 | 45.00 | 42.96 | 44.83 | 5,659,944 | +0.88(+1.99%) |
Jun 29, 2020 | 42.84 | 44.24 | 42.21 | 43.95 | 7,638,938 | +1.30(+3.05%) |
Jun 26, 2020 | 44.02 | 44.14 | 42.34 | 42.65 | 8,183,238 | -1.63(-3.69%) |
Jun 25, 2020 | 43.31 | 44.44 | 42.36 | 44.28 | 10,715,297 | +0.05(+0.11%) |
Jun 24, 2020 | 45.66 | 45.94 | 43.56 | 44.24 | 7,776,213 | -1.91(-4.14%) |
Jun 23, 2020 | 46.26 | 46.27 | 45.62 | 46.14 | 6,033,408 | +0.58(+1.27%) |
Jun 22, 2020 | 46.05 | 46.15 | 44.40 | 45.56 | 9,213,632 | -0.89(-1.91%) |
Jun 19, 2020 | 48.32 | 48.38 | 46.31 | 46.45 | 8,999,236 | -0.99(-2.10%) |
Jun 18, 2020 | 47.63 | 48.43 | 47.21 | 47.44 | 5,657,132 | -0.69(-1.43%) |
Jun 17, 2020 | 48.42 | 48.78 | 47.50 | 48.13 | 4,193,062 | -0.49(-1.01%) |
Jun 16, 2020 | 50.48 | 50.57 | 47.00 | 48.63 | 8,153,217 | +0.33(+0.69%) |
Jun 15, 2020 | 47.15 | 48.89 | 47.00 | 48.29 | 5,240,828 | -0.80(-1.62%) |
Jun 12, 2020 | 50.54 | 50.55 | 47.84 | 49.09 | 5,923,600 | +0.77(+1.59%) |
Jun 11, 2020 | 47.72 | 49.57 | 47.41 | 48.32 | 9,073,109 | -2.64(-5.18%) |
Jun 10, 2020 | 52.18 | 52.79 | 50.87 | 50.96 | 5,581,873 | -1.86(-3.52%) |
Jun 09, 2020 | 53.92 | 53.93 | 52.21 | 52.82 | 4,881,415 | -1.95(-3.56%) |
Jun 08, 2020 | 53.89 | 54.86 | 52.79 | 54.77 | 7,613,076 | +2.63(+5.04%) |
Jun 05, 2020 | 55.12 | 55.14 | 51.62 | 52.14 | 11,753,634 | +0.61(+1.18%) |
Jun 04, 2020 | 53.02 | 53.07 | 48.29 | 51.53 | 19,206,460 | +0.55(+1.08%) |
Jun 03, 2020 | 48.01 | 51.35 | 47.93 | 50.98 | 11,980,153 | +3.94(+8.37%) |
Jun 02, 2020 | 48.34 | 48.49 | 46.56 | 47.04 | 9,254,072 | -1.22(-2.53%) |
Jun 01, 2020 | 47.76 | 48.98 | 46.87 | 48.26 | 6,908,183 | +1.07(+2.27%) |
May 29, 2020 | 46.93 | 47.92 | 46.05 | 47.19 | 8,090,686 | -0.60(-1.26%) |
May 28, 2020 | 50.20 | 50.28 | 47.57 | 47.79 | 5,467,687 | -2.34(-4.67%) |
May 27, 2020 | 51.10 | 51.38 | 48.48 | 50.13 | 6,841,484 | +0.98(+2.00%) |
May 26, 2020 | 49.19 | 49.54 | 48.08 | 49.15 | 6,908,896 | +2.98(+6.46%) |
May 22, 2020 | 46.91 | 47.25 | 45.77 | 46.16 | 6,558,456 | -1.64(-3.44%) |
May 21, 2020 | 49.59 | 49.69 | 47.56 | 47.81 | 6,477,990 | -1.57(-3.19%) |
May 20, 2020 | 48.92 | 49.57 | 48.02 | 49.38 | 7,044,273 | +1.89(+3.98%) |
May 19, 2020 | 47.74 | 48.92 | 46.58 | 47.49 | 6,029,967 | -0.14(-0.29%) |
May 18, 2020 | 47.36 | 47.90 | 46.55 | 47.63 | 7,931,372 | +3.57(+8.11%) |
May 15, 2020 | 44.36 | 45.14 | 44.03 | 44.06 | 5,087,589 | -0.91(-2.01%) |
May 14, 2020 | 42.40 | 45.33 | 41.76 | 44.96 | 8,250,908 | +1.24(+2.84%) |
May 13, 2020 | 45.28 | 45.47 | 43.29 | 43.72 | 6,799,292 | -1.52(-3.35%) |
May 12, 2020 | 47.95 | 48.02 | 45.20 | 45.24 | 7,026,645 | -2.50(-5.24%) |
May 11, 2020 | 49.57 | 49.70 | 47.64 | 47.74 | 5,494,473 | -2.40(-4.79%) |
May 08, 2020 | 47.93 | 50.26 | 47.30 | 50.14 | 7,427,689 | +3.51(+7.54%) |
May 07, 2020 | 46.39 | 47.59 | 45.93 | 46.63 | 5,757,720 | +0.92(+2.00%) |
May 06, 2020 | 46.23 | 46.70 | 45.51 | 45.71 | 5,312,468 | +0.05(+0.11%) |
May 05, 2020 | 45.90 | 46.02 | 44.52 | 45.66 | 5,177,113 | +0.93(+2.07%) |
May 04, 2020 | 43.31 | 45.01 | 42.82 | 44.74 | 4,938,248 | -0.16(-0.35%) |
May 01, 2020 | 45.37 | 45.81 | 44.29 | 44.89 | 5,563,553 | -2.37(-5.02%) |
Apr 30, 2020 | 46.71 | 48.57 | 46.13 | 47.27 | 8,191,362 | -0.86(-1.78%) |
Apr 29, 2020 | 47.87 | 49.04 | 46.91 | 48.12 | 13,287,584 | +2.27(+4.96%) |
Apr 28, 2020 | 47.79 | 49.21 | 43.88 | 45.85 | 17,871,764 | +0.20(+0.43%) |
Apr 27, 2020 | 43.98 | 47.71 | 43.37 | 45.65 | 16,278,759 | +2.56(+5.94%) |
Apr 24, 2020 | 45.33 | 45.64 | 42.61 | 43.09 | 15,926,273 | -2.15(-4.74%) |
Apr 23, 2020 | 44.46 | 45.76 | 43.17 | 45.24 | 19,832,718 | +4.85(+12.02%) |
Apr 22, 2020 | 40.99 | 41.21 | 39.68 | 40.39 | 20,183,434 | +0.33(+0.84%) |
Apr 21, 2020 | 42.44 | 42.44 | 39.79 | 40.05 | 15,339,170 | -2.40(-5.66%) |
Apr 20, 2020 | 45.23 | 45.38 | 42.39 | 42.45 | 11,587,720 | -3.82(-8.25%) |
Apr 17, 2020 | 46.76 | 47.43 | 45.49 | 46.27 | 10,159,329 | +1.09(+2.42%) |
Apr 16, 2020 | 46.43 | 46.83 | 43.85 | 45.18 | 7,647,361 | -1.18(-2.55%) |
Apr 15, 2020 | 45.29 | 47.25 | 44.93 | 46.36 | 6,191,642 | -1.01(-2.14%) |
Apr 14, 2020 | 46.84 | 47.49 | 45.37 | 47.38 | 5,283,911 | +1.61(+3.53%) |
Apr 13, 2020 | 46.84 | 46.88 | 44.80 | 45.76 | 4,866,971 | -1.35(-2.86%) |
Apr 09, 2020 | 47.65 | 49.11 | 45.43 | 47.11 | 7,381,768 | +1.29(+2.81%) |
Apr 08, 2020 | 43.05 | 46.77 | 42.50 | 45.82 | 7,754,722 | +3.79(+9.02%) |
Apr 07, 2020 | 42.96 | 44.05 | 41.52 | 42.03 | 8,930,058 | +1.97(+4.91%) |
Apr 06, 2020 | 39.92 | 40.77 | 39.11 | 40.06 | 7,835,093 | +2.74(+7.33%) |
Apr 03, 2020 | 39.62 | 39.85 | 36.22 | 37.33 | 8,945,696 | -2.31(-5.84%) |
Apr 02, 2020 | 39.27 | 40.66 | 39.01 | 39.64 | 6,502,456 | -0.03(-0.07%) |
Apr 01, 2020 | 39.69 | 40.55 | 39.05 | 39.67 | 7,465,427 | -2.14(-5.11%) |
Mar 31, 2020 | 42.76 | 43.24 | 41.14 | 41.80 | 5,309,924 | -1.00(-2.35%) |
Mar 30, 2020 | 41.10 | 44.03 | 40.60 | 42.81 | 7,530,897 | +1.37(+3.30%) |
Mar 27, 2020 | 44.84 | 45.48 | 41.34 | 41.44 | 11,783,197 | -6.00(-12.66%) |
Mar 26, 2020 | 47.82 | 52.10 | 45.78 | 47.44 | 10,590,867 | +0.84(+1.80%) |
Mar 25, 2020 | 46.02 | 50.86 | 44.07 | 46.61 | 10,877,690 | +2.47(+5.60%) |
Mar 24, 2020 | 45.72 | 47.07 | 43.56 | 44.14 | 9,023,514 | +1.37(+3.20%) |
Mar 23, 2020 | 42.83 | 44.62 | 40.96 | 42.77 | 8,278,933 | +0.14(+0.32%) |
Mar 20, 2020 | 41.49 | 46.26 | 41.13 | 42.63 | 13,064,086 | +2.90(+7.31%) |
Mar 19, 2020 | 36.17 | 43.97 | 33.33 | 39.73 | 11,579,127 | +2.64(+7.11%) |
Mar 18, 2020 | 36.16 | 39.47 | 32.78 | 37.09 | 14,527,563 | -3.13(-7.78%) |
Mar 17, 2020 | 40.12 | 42.61 | 35.35 | 40.22 | 12,970,072 | +1.24(+3.18%) |
Mar 16, 2020 | 39.10 | 43.52 | 37.83 | 38.98 | 12,827,173 | -8.32(-17.59%) |
Mar 13, 2020 | 46.34 | 47.38 | 41.37 | 47.30 | 12,968,979 | +4.69(+11.01%) |
Mar 12, 2020 | 40.92 | 44.96 | 37.70 | 42.61 | 13,871,041 | -4.32(-9.21%) |
Mar 11, 2020 | 49.97 | 49.97 | 46.54 | 46.93 | 10,296,885 | -4.58(-8.90%) |
Mar 10, 2020 | 50.01 | 51.64 | 47.85 | 51.52 | 6,931,170 | +3.59(+7.49%) |
Mar 09, 2020 | 49.23 | 50.99 | 47.29 | 47.93 | 7,250,493 | -5.02(-9.48%) |
Mar 06, 2020 | 51.15 | 54.13 | 50.70 | 52.94 | 10,364,697 | -0.08(-0.15%) |
Mar 05, 2020 | 53.66 | 54.72 | 52.66 | 53.02 | 8,045,768 | -2.23(-4.03%) |
Mar 04, 2020 | 54.79 | 55.82 | 53.53 | 55.25 | 7,205,348 | +1.30(+2.41%) |
Mar 03, 2020 | 56.55 | 57.44 | 53.54 | 53.95 | 6,801,461 | -2.28(-4.05%) |
Mar 02, 2020 | 56.84 | 56.84 | 54.62 | 56.22 | 6,470,644 | -0.05(-0.09%) |
Feb 28, 2020 | 54.84 | 56.75 | 54.64 | 56.27 | 6,795,712 | -0.12(-0.21%) |
Feb 27, 2020 | 55.70 | 58.88 | 54.31 | 56.39 | 9,194,498 | -0.70(-1.23%) |
Feb 26, 2020 | 58.44 | 59.12 | 56.40 | 57.09 | 7,395,867 | -0.97(-1.66%) |
Feb 25, 2020 | 60.84 | 61.06 | 57.43 | 58.06 | 7,014,624 | -1.98(-3.30%) |
Feb 24, 2020 | 60.26 | 61.22 | 60.01 | 60.04 | 6,006,204 | -3.27(-5.17%) |
Feb 21, 2020 | 64.47 | 64.64 | 63.26 | 63.31 | 5,413,110 | -1.78(-2.73%) |
Feb 20, 2020 | 66.09 | 66.14 | 64.38 | 65.08 | 4,214,401 | -1.60(-2.40%) |
Feb 19, 2020 | 66.05 | 67.49 | 65.88 | 66.69 | 3,295,726 | +0.91(+1.38%) |
Feb 18, 2020 | 65.86 | 66.44 | 64.81 | 65.78 | 3,935,272 | +0.09(+0.13%) |
Feb 14, 2020 | 66.59 | 66.78 | 65.61 | 65.69 | 3,951,653 | -1.20(-1.79%) |
Feb 13, 2020 | 67.95 | 68.09 | 66.75 | 66.89 | 3,701,507 | -1.76(-2.56%) |
Feb 12, 2020 | 67.47 | 68.89 | 67.23 | 68.64 | 6,039,671 | +2.20(+3.31%) |
Feb 11, 2020 | 66.23 | 67.11 | 65.54 | 66.44 | 3,190,274 | +0.67(+1.01%) |
Feb 10, 2020 | 63.78 | 65.87 | 63.78 | 65.78 | 3,698,590 | +1.31(+2.04%) |
Feb 07, 2020 | 65.33 | 65.62 | 64.19 | 64.47 | 6,820,166 | -2.58(-3.84%) |
Feb 06, 2020 | 66.01 | 67.17 | 65.94 | 67.04 | 5,757,996 | +1.52(+2.33%) |
Feb 05, 2020 | 66.65 | 66.95 | 65.13 | 65.52 | 5,222,257 | +0.05(+0.07%) |
Feb 04, 2020 | 64.71 | 66.67 | 64.52 | 65.47 | 6,198,206 | +1.24(+1.92%) |
Feb 03, 2020 | 63.80 | 65.20 | 63.63 | 64.23 | 6,274,308 | +1.21(+1.91%) |
Jan 31, 2020 | 63.31 | 63.32 | 62.23 | 63.03 | 7,024,091 | -0.86(-1.34%) |
Jan 30, 2020 | 61.35 | 64.02 | 61.29 | 63.89 | 8,302,313 | +1.45(+2.32%) |
Jan 29, 2020 | 62.73 | 63.09 | 61.67 | 62.44 | 6,087,592 | +0.28(+0.45%) |
Jan 28, 2020 | 61.93 | 62.33 | 60.92 | 62.16 | 4,900,900 | +1.10(+1.80%) |
Jan 27, 2020 | 60.53 | 62.08 | 58.95 | 61.06 | 13,045,312 | -4.42(-6.75%) |
Jan 24, 2020 | 66.84 | 66.84 | 64.63 | 65.48 | 5,556,727 | -1.54(-2.30%) |
Jan 23, 2020 | 65.32 | 67.22 | 65.11 | 67.02 | 7,555,965 | +0.00(+0.00%) |
Jan 22, 2020 | 68.13 | 68.26 | 66.77 | 67.02 | 4,490,349 | -0.59(-0.87%) |
Jan 21, 2020 | 67.09 | 68.85 | 66.44 | 67.61 | 10,679,394 | -3.86(-5.40%) |
Jan 17, 2020 | 70.94 | 71.69 | 70.94 | 71.47 | 3,415,419 | +0.69(+0.97%) |
Jan 16, 2020 | 70.56 | 70.85 | 70.27 | 70.79 | 3,735,602 | +0.56(+0.80%) |
Jan 15, 2020 | 70.93 | 70.96 | 69.87 | 70.23 | 2,696,810 | -0.57(-0.80%) |
Jan 14, 2020 | 69.88 | 70.92 | 69.71 | 70.80 | 3,826,728 | +1.16(+1.66%) |
Jan 13, 2020 | 68.75 | 69.87 | 68.57 | 69.64 | 2,655,757 | +1.21(+1.76%) |
Jan 10, 2020 | 69.21 | 69.43 | 68.29 | 68.43 | 2,297,359 | -0.59(-0.85%) |
Jan 09, 2020 | 69.01 | 69.21 | 68.55 | 69.02 | 3,120,321 | +0.69(+1.02%) |
Jan 08, 2020 | 67.55 | 68.81 | 67.45 | 68.33 | 3,580,422 | +0.62(+0.91%) |
Jan 07, 2020 | 67.12 | 67.75 | 67.07 | 67.71 | 2,344,744 | +0.07(+0.10%) |
Jan 06, 2020 | 66.76 | 67.67 | 66.63 | 67.64 | 3,029,279 | +0.36(+0.53%) |
Jan 03, 2020 | 67.19 | 67.70 | 66.97 | 67.28 | 2,924,675 | -1.04(-1.53%) |
Jan 02, 2020 | 67.44 | 68.46 | 67.35 | 68.33 | 5,491,433 | +1.70(+2.55%) |
Dec 31, 2019 | 66.69 | 66.86 | 66.48 | 66.63 | 1,913,758 | -0.25(-0.38%) |
Dec 30, 2019 | 67.44 | 67.54 | 66.73 | 66.88 | 1,765,153 | -0.42(-0.63%) |
Dec 27, 2019 | 67.61 | 67.88 | 66.91 | 67.30 | 3,110,984 | -0.19(-0.29%) |
Dec 26, 2019 | 67.09 | 67.52 | 66.89 | 67.50 | 1,516,147 | +0.63(+0.94%) |
Dec 24, 2019 | 66.97 | 67.16 | 66.60 | 66.87 | 653,220 | -0.13(-0.19%) |
Dec 23, 2019 | 66.23 | 67.28 | 66.23 | 66.99 | 4,211,341 | +0.86(+1.30%) |
Dec 20, 2019 | 67.25 | 67.25 | 66.04 | 66.14 | 4,636,167 | -0.63(-0.94%) |
Dec 19, 2019 | 66.56 | 67.07 | 66.32 | 66.76 | 2,879,990 | +0.20(+0.30%) |
Dec 18, 2019 | 67.15 | 67.46 | 65.97 | 66.56 | 6,044,366 | +0.73(+1.11%) |
Dec 17, 2019 | 66.03 | 66.11 | 65.42 | 65.83 | 4,417,238 | +0.11(+0.16%) |
Dec 16, 2019 | 66.49 | 66.95 | 65.65 | 65.72 | 3,517,434 | -0.16(-0.25%) |
Dec 13, 2019 | 65.37 | 66.55 | 65.37 | 65.88 | 5,607,454 | +0.32(+0.49%) |
Dec 12, 2019 | 63.28 | 66.03 | 62.90 | 65.56 | 7,096,157 | +3.11(+4.98%) |
Dec 11, 2019 | 61.44 | 62.58 | 61.22 | 62.45 | 3,615,392 | +1.23(+2.01%) |
Dec 10, 2019 | 61.12 | 61.69 | 60.74 | 61.22 | 2,454,828 | -0.02(-0.03%) |
Dec 09, 2019 | 61.17 | 61.56 | 60.95 | 61.24 | 2,982,417 | +0.02(+0.03%) |
Dec 06, 2019 | 60.90 | 61.57 | 60.85 | 61.22 | 3,141,985 | +0.84(+1.39%) |
Dec 05, 2019 | 60.04 | 60.59 | 59.62 | 60.38 | 3,074,788 | +0.55(+0.93%) |
Dec 04, 2019 | 59.23 | 60.19 | 59.19 | 59.83 | 2,395,178 | +0.73(+1.23%) |
Dec 03, 2019 | 58.78 | 59.19 | 58.35 | 59.10 | 3,293,930 | -0.73(-1.21%) |
Dec 02, 2019 | 59.83 | 60.33 | 59.67 | 59.83 | 2,203,555 | -0.06(-0.10%) |
Nov 29, 2019 | 60.08 | 60.22 | 59.71 | 59.88 | 1,474,796 | -0.64(-1.06%) |
Nov 27, 2019 | 60.14 | 60.84 | 60.14 | 60.52 | 1,613,327 | +0.42(+0.70%) |
Nov 26, 2019 | 60.64 | 60.75 | 59.81 | 60.10 | 2,820,703 | -0.41(-0.68%) |
Nov 25, 2019 | 58.83 | 60.56 | 58.69 | 60.51 | 3,205,525 | +2.01(+3.44%) |
Nov 22, 2019 | 57.83 | 58.64 | 57.77 | 58.50 | 2,419,886 | +0.91(+1.57%) |
Nov 21, 2019 | 58.08 | 58.26 | 57.55 | 57.59 | 3,127,196 | -0.32(-0.56%) |
Nov 20, 2019 | 58.64 | 59.10 | 57.77 | 57.92 | 3,183,439 | -1.16(-1.97%) |
Nov 19, 2019 | 59.55 | 59.67 | 58.46 | 59.08 | 2,499,071 | -0.22(-0.37%) |
Nov 18, 2019 | 59.74 | 59.74 | 58.84 | 59.30 | 3,988,092 | -0.51(-0.85%) |
Nov 15, 2019 | 59.83 | 60.02 | 59.39 | 59.81 | 2,513,253 | +0.27(+0.45%) |
Nov 14, 2019 | 59.35 | 59.60 | 59.12 | 59.54 | 1,691,054 | +0.22(+0.37%) |
Nov 13, 2019 | 59.38 | 59.69 | 59.17 | 59.32 | 2,654,276 | -0.31(-0.51%) |
Nov 12, 2019 | 60.24 | 60.44 | 59.37 | 59.62 | 2,634,034 | -0.63(-1.05%) |
Nov 11, 2019 | 60.21 | 60.44 | 59.65 | 60.25 | 3,555,600 | -0.90(-1.47%) |
Nov 08, 2019 | 60.84 | 61.15 | 60.37 | 61.15 | 2,389,811 | +0.26(+0.42%) |
Nov 07, 2019 | 60.99 | 61.41 | 60.73 | 60.89 | 2,484,240 | +0.63(+1.05%) |
Nov 06, 2019 | 60.82 | 60.86 | 59.84 | 60.26 | 2,792,352 | -0.55(-0.91%) |
Nov 05, 2019 | 61.29 | 61.79 | 60.73 | 60.82 | 4,570,930 | -0.31(-0.50%) |
Nov 04, 2019 | 60.82 | 61.27 | 60.49 | 61.12 | 3,915,299 | +0.95(+1.59%) |
Nov 01, 2019 | 59.49 | 60.19 | 59.10 | 60.17 | 3,091,058 | +1.15(+1.96%) |
Oct 31, 2019 | 59.42 | 59.68 | 58.63 | 59.01 | 2,786,219 | -0.67(-1.12%) |
Oct 30, 2019 | 59.17 | 59.74 | 58.84 | 59.68 | 2,360,264 | +0.52(+0.87%) |
Oct 29, 2019 | 59.33 | 59.42 | 58.58 | 59.17 | 2,887,166 | -0.38(-0.64%) |
Oct 28, 2019 | 58.67 | 59.91 | 58.67 | 59.55 | 3,138,335 | +1.13(+1.93%) |
Oct 25, 2019 | 57.87 | 58.80 | 57.74 | 58.42 | 3,163,467 | +0.06(+0.10%) |
Oct 24, 2019 | 56.93 | 59.01 | 56.78 | 58.37 | 7,698,026 | +1.85(+3.28%) |
Oct 23, 2019 | 55.84 | 56.58 | 55.52 | 56.51 | 3,862,381 | +0.57(+1.02%) |
Oct 22, 2019 | 55.65 | 56.32 | 55.40 | 55.94 | 4,258,132 | +0.62(+1.12%) |
Oct 21, 2019 | 55.35 | 55.73 | 55.01 | 55.32 | 3,890,566 | +0.49(+0.89%) |
Oct 18, 2019 | 54.55 | 55.11 | 54.42 | 54.83 | 2,420,829 | +0.10(+0.19%) |
Oct 17, 2019 | 54.97 | 55.13 | 54.73 | 54.73 | 1,628,095 | -0.06(-0.10%) |
Oct 16, 2019 | 54.61 | 55.35 | 54.57 | 54.79 | 2,668,239 | +0.10(+0.17%) |
Oct 15, 2019 | 54.41 | 55.02 | 54.10 | 54.69 | 3,699,658 | +0.29(+0.53%) |
Oct 14, 2019 | 54.57 | 54.85 | 54.32 | 54.40 | 2,443,582 | -0.54(-0.99%) |
Oct 11, 2019 | 53.27 | 55.57 | 53.20 | 54.95 | 7,855,487 | +2.66(+5.09%) |
Oct 10, 2019 | 51.67 | 53.03 | 51.57 | 52.29 | 5,644,894 | +0.59(+1.14%) |
Oct 09, 2019 | 51.36 | 51.79 | 51.22 | 51.69 | 3,758,570 | +0.67(+1.31%) |
Oct 08, 2019 | 51.82 | 52.21 | 50.94 | 51.03 | 5,432,164 | -1.41(-2.69%) |
Oct 07, 2019 | 53.02 | 53.16 | 52.28 | 52.44 | 5,607,464 | -1.00(-1.88%) |
Oct 04, 2019 | 53.34 | 53.49 | 52.50 | 53.44 | 4,846,269 | +0.05(+0.09%) |
Oct 03, 2019 | 53.87 | 54.33 | 52.68 | 53.39 | 8,455,931 | -0.52(-0.97%) |
Oct 02, 2019 | 54.32 | 54.77 | 53.77 | 53.92 | 71,151,488 | -0.68(-1.24%) |
Oct 01, 2019 | 55.35 | 55.99 | 54.34 | 54.60 | 7,026,268 | -0.52(-0.95%) |
Sep 30, 2019 | 54.72 | 55.44 | 54.63 | 55.12 | 6,224,885 | +0.62(+1.14%) |
Sep 27, 2019 | 55.87 | 56.54 | 54.22 | 54.50 | 17,469,330 | -0.85(-1.53%) |
Sep 26, 2019 | 53.62 | 54.09 | 52.73 | 55.35 | 3,412,034 | +0.88(+1.61%) |
Sep 25, 2019 | 52.98 | 54.55 | 52.44 | 54.47 | 3,763,052 | +1.35(+2.53%) |
Sep 24, 2019 | 54.16 | 54.49 | 53.02 | 53.13 | 3,850,384 | -0.50(-0.93%) |
Sep 23, 2019 | 53.30 | 54.12 | 53.11 | 53.62 | 5,048,375 | -0.13(-0.25%) |
Sep 20, 2019 | 55.02 | 55.23 | 53.70 | 53.76 | 5,078,795 | -1.19(-2.17%) |
Sep 19, 2019 | 55.92 | 56.25 | 54.73 | 54.95 | 4,016,395 | -0.76(-1.37%) |
Sep 18, 2019 | 56.21 | 56.30 | 55.06 | 55.71 | 2,771,364 | -0.70(-1.23%) |
Sep 17, 2019 | 55.42 | 56.45 | 54.61 | 56.41 | 5,710,435 | +0.23(+0.41%) |
Sep 16, 2019 | 55.62 | 56.29 | 55.50 | 56.18 | 3,467,078 | +0.28(+0.51%) |
Sep 13, 2019 | 56.94 | 57.34 | 55.87 | 55.90 | 2,637,741 | -0.76(-1.35%) |
Sep 12, 2019 | 56.06 | 56.95 | 55.67 | 56.66 | 3,914,428 | +0.80(+1.43%) |
Sep 11, 2019 | 55.99 | 56.26 | 54.70 | 55.86 | 3,300,941 | +0.27(+0.49%) |
Sep 10, 2019 | 54.80 | 55.71 | 54.22 | 55.59 | 4,556,822 | +0.88(+1.60%) |
Sep 09, 2019 | 53.98 | 54.85 | 53.65 | 54.71 | 3,852,981 | +1.78(+3.36%) |
Sep 06, 2019 | 52.70 | 53.50 | 52.48 | 52.93 | 6,137,602 | +0.06(+0.11%) |
Sep 05, 2019 | 52.51 | 53.30 | 52.21 | 52.87 | 7,824,610 | +1.00(+1.92%) |
Sep 04, 2019 | 52.47 | 52.71 | 51.51 | 51.87 | 4,225,606 | +0.74(+1.46%) |
Sep 03, 2019 | 51.27 | 51.41 | 50.24 | 51.13 | 4,282,279 | -1.12(-2.15%) |
Aug 30, 2019 | 52.33 | 52.79 | 52.09 | 52.25 | 2,353,340 | +0.31(+0.60%) |
Aug 29, 2019 | 51.95 | 52.50 | 51.87 | 51.94 | 2,651,961 | +0.60(+1.17%) |
Aug 28, 2019 | 51.02 | 51.55 | 50.60 | 51.34 | 2,093,446 | +0.20(+0.39%) |
Aug 27, 2019 | 51.01 | 51.58 | 50.76 | 51.14 | 5,158,765 | +0.58(+1.16%) |
Aug 26, 2019 | 50.73 | 50.96 | 50.01 | 50.56 | 2,487,530 | +0.53(+1.05%) |
Aug 23, 2019 | 50.74 | 51.11 | 49.46 | 50.03 | 4,895,007 | -1.22(-2.39%) |
Aug 22, 2019 | 52.17 | 52.37 | 50.80 | 51.25 | 2,825,059 | -0.68(-1.31%) |
Aug 21, 2019 | 52.31 | 52.42 | 51.43 | 51.93 | 2,468,470 | +0.02(+0.04%) |
Aug 20, 2019 | 50.81 | 52.31 | 50.80 | 51.91 | 6,542,147 | +0.41(+0.80%) |
Aug 19, 2019 | 50.86 | 51.69 | 50.75 | 51.50 | 4,217,653 | +2.14(+4.33%) |
Aug 16, 2019 | 48.89 | 49.63 | 48.63 | 49.36 | 2,940,401 | +0.93(+1.93%) |
Aug 15, 2019 | 48.92 | 49.30 | 48.20 | 48.43 | 2,548,028 | -0.36(-0.73%) |
Aug 14, 2019 | 49.32 | 49.66 | 48.68 | 48.79 | 3,822,237 | -1.72(-3.41%) |
Aug 13, 2019 | 49.26 | 51.91 | 49.08 | 50.51 | 7,160,573 | +1.27(+2.58%) |
Aug 12, 2019 | 49.95 | 50.13 | 49.18 | 49.24 | 4,348,267 | -1.60(-3.15%) |
Aug 09, 2019 | 51.65 | 51.81 | 50.31 | 50.84 | 3,145,925 | -1.28(-2.46%) |
Aug 08, 2019 | 51.46 | 52.41 | 51.35 | 52.12 | 4,598,070 | +1.26(+2.48%) |
Aug 07, 2019 | 50.40 | 51.20 | 49.46 | 50.86 | 4,393,116 | -0.47(-0.92%) |
Aug 06, 2019 | 52.02 | 52.40 | 50.85 | 51.33 | 3,873,965 | -0.04(-0.07%) |
Aug 05, 2019 | 51.26 | 52.24 | 50.84 | 51.37 | 6,005,278 | -2.21(-4.13%) |
Aug 02, 2019 | 54.71 | 55.27 | 53.19 | 53.58 | 5,943,861 | -1.81(-3.27%) |