Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.46 | 34.84 | 34.17 | 34.68 | 5,841,850 | +0.06(+0.17%) |
Jun 29, 2020 | 33.91 | 34.89 | 33.86 | 34.63 | 6,386,698 | +0.94(+2.79%) |
Jun 26, 2020 | 34.26 | 34.31 | 33.34 | 33.69 | 8,601,005 | -0.71(-2.07%) |
Jun 25, 2020 | 33.64 | 34.59 | 33.32 | 34.40 | 8,138,161 | +0.71(+2.11%) |
Jun 24, 2020 | 34.71 | 34.92 | 33.42 | 33.69 | 7,599,473 | -1.34(-3.83%) |
Jun 23, 2020 | 35.99 | 36.19 | 34.95 | 35.03 | 6,621,874 | -0.35(-0.99%) |
Jun 22, 2020 | 35.63 | 35.77 | 34.99 | 35.38 | 6,296,638 | -0.73(-2.02%) |
Jun 19, 2020 | 34.76 | 36.41 | 34.53 | 36.11 | 16,668,894 | +1.76(+5.12%) |
Jun 18, 2020 | 34.10 | 34.73 | 33.86 | 34.35 | 3,912,190 | -0.14(-0.40%) |
Jun 17, 2020 | 34.61 | 34.99 | 34.22 | 34.49 | 5,827,795 | +0.00(+0.00%) |
Jun 16, 2020 | 34.77 | 35.14 | 33.67 | 34.49 | 6,658,072 | +0.54(+1.59%) |
Jun 15, 2020 | 33.10 | 34.35 | 32.59 | 33.95 | 6,449,219 | +0.07(+0.22%) |
Jun 12, 2020 | 34.25 | 34.86 | 33.32 | 33.87 | 6,132,558 | +0.53(+1.60%) |
Jun 11, 2020 | 35.33 | 35.35 | 33.33 | 33.34 | 9,652,368 | -2.89(-7.97%) |
Jun 10, 2020 | 37.24 | 37.35 | 36.18 | 36.23 | 5,572,941 | -0.82(-2.21%) |
Jun 09, 2020 | 38.11 | 38.15 | 36.79 | 37.05 | 6,191,225 | -1.42(-3.70%) |
Jun 08, 2020 | 37.22 | 38.77 | 37.22 | 38.47 | 8,839,863 | +1.37(+3.68%) |
Jun 05, 2020 | 36.98 | 37.94 | 36.69 | 37.11 | 9,841,034 | +0.94(+2.60%) |
Jun 04, 2020 | 35.26 | 36.30 | 34.99 | 36.16 | 6,049,189 | +0.48(+1.35%) |
Jun 03, 2020 | 35.98 | 36.34 | 35.55 | 35.68 | 5,721,068 | +0.05(+0.14%) |
Jun 02, 2020 | 35.34 | 35.89 | 35.29 | 35.63 | 5,234,516 | +0.20(+0.58%) |
Jun 01, 2020 | 34.95 | 35.58 | 34.86 | 35.43 | 7,054,426 | +0.29(+0.84%) |
May 29, 2020 | 33.99 | 35.16 | 33.73 | 35.13 | 10,826,116 | +0.91(+2.65%) |
May 28, 2020 | 35.54 | 35.54 | 34.15 | 34.23 | 7,258,758 | -0.93(-2.65%) |
May 27, 2020 | 35.00 | 35.76 | 34.52 | 35.16 | 9,468,467 | +0.66(+1.92%) |
May 26, 2020 | 33.08 | 34.75 | 33.01 | 34.50 | 9,995,196 | +2.09(+6.46%) |
May 22, 2020 | 32.43 | 32.79 | 32.19 | 32.40 | 4,144,674 | -0.12(-0.38%) |
May 21, 2020 | 32.73 | 33.35 | 32.45 | 32.52 | 5,426,102 | -0.32(-0.97%) |
May 20, 2020 | 32.87 | 33.21 | 32.71 | 32.84 | 5,680,929 | +0.30(+0.93%) |
May 19, 2020 | 33.22 | 33.48 | 32.52 | 32.54 | 6,356,094 | -0.52(-1.57%) |
May 18, 2020 | 32.11 | 33.15 | 31.91 | 33.06 | 11,589,929 | +1.99(+6.41%) |
May 15, 2020 | 30.99 | 31.13 | 30.34 | 31.07 | 21,394,594 | -0.36(-1.16%) |
May 14, 2020 | 30.90 | 31.57 | 29.65 | 31.43 | 16,161,443 | +0.40(+1.30%) |
May 13, 2020 | 32.61 | 32.75 | 30.76 | 31.03 | 14,643,029 | -1.76(-5.38%) |
May 12, 2020 | 33.96 | 34.13 | 32.78 | 32.79 | 7,788,211 | -0.95(-2.83%) |
May 11, 2020 | 33.80 | 33.90 | 33.35 | 33.75 | 6,084,820 | +0.03(+0.10%) |
May 08, 2020 | 33.37 | 33.82 | 33.07 | 33.71 | 7,374,740 | +0.82(+2.48%) |
May 07, 2020 | 33.62 | 33.87 | 32.69 | 32.90 | 8,524,293 | -0.44(-1.31%) |
May 06, 2020 | 34.22 | 34.23 | 33.22 | 33.33 | 7,709,839 | -0.66(-1.95%) |
May 05, 2020 | 35.19 | 35.22 | 33.87 | 34.00 | 9,537,712 | -0.35(-1.01%) |
May 04, 2020 | 33.74 | 34.64 | 33.35 | 34.34 | 8,882,979 | +0.64(+1.90%) |
May 01, 2020 | 34.60 | 34.87 | 33.49 | 33.70 | 8,733,996 | -1.32(-3.77%) |
Apr 30, 2020 | 36.48 | 36.58 | 34.97 | 35.02 | 9,748,622 | -1.67(-4.56%) |
Apr 29, 2020 | 36.43 | 36.89 | 35.74 | 36.70 | 6,255,302 | +0.57(+1.59%) |
Apr 28, 2020 | 36.73 | 36.92 | 35.61 | 36.12 | 7,054,186 | +0.18(+0.50%) |
Apr 27, 2020 | 35.42 | 36.03 | 35.35 | 35.95 | 8,286,044 | +0.56(+1.58%) |
Apr 24, 2020 | 35.35 | 35.62 | 34.79 | 35.39 | 5,070,666 | +0.19(+0.55%) |
Apr 23, 2020 | 34.89 | 35.94 | 34.89 | 35.19 | 5,230,672 | +0.15(+0.44%) |
Apr 22, 2020 | 34.71 | 35.15 | 34.44 | 35.04 | 5,780,760 | +0.61(+1.79%) |
Apr 21, 2020 | 34.01 | 34.57 | 33.75 | 34.42 | 7,311,019 | -0.24(-0.70%) |
Apr 20, 2020 | 35.73 | 36.03 | 34.54 | 34.67 | 7,355,951 | -1.33(-3.71%) |
Apr 17, 2020 | 35.91 | 36.14 | 35.39 | 36.00 | 7,773,110 | +1.03(+2.94%) |
Apr 16, 2020 | 35.09 | 35.66 | 34.30 | 34.98 | 7,571,580 | -0.17(-0.48%) |
Apr 15, 2020 | 36.86 | 37.05 | 35.02 | 35.14 | 7,476,108 | -2.38(-6.34%) |
Apr 14, 2020 | 36.31 | 37.58 | 36.25 | 37.52 | 8,012,375 | +1.84(+5.15%) |
Apr 13, 2020 | 35.43 | 36.27 | 35.15 | 35.69 | 5,453,174 | +0.11(+0.30%) |
Apr 09, 2020 | 34.91 | 35.94 | 34.86 | 35.58 | 8,793,201 | +0.72(+2.07%) |
Apr 08, 2020 | 34.95 | 35.26 | 34.09 | 34.86 | 7,670,985 | +0.23(+0.65%) |
Apr 07, 2020 | 35.10 | 35.82 | 34.39 | 34.64 | 8,270,745 | +0.15(+0.42%) |
Apr 06, 2020 | 33.90 | 34.51 | 33.32 | 34.49 | 13,418,166 | +1.55(+4.69%) |
Apr 03, 2020 | 32.56 | 33.25 | 32.16 | 32.94 | 8,020,686 | +0.32(+0.99%) |
Apr 02, 2020 | 32.50 | 33.48 | 31.88 | 32.62 | 23,348,936 | -2.19(-6.30%) |
Apr 01, 2020 | 36.46 | 37.54 | 34.47 | 34.81 | 8,395,923 | -2.20(-5.95%) |
Mar 31, 2020 | 36.63 | 38.41 | 36.20 | 37.01 | 11,503,567 | +0.48(+1.31%) |
Mar 30, 2020 | 36.07 | 36.93 | 35.95 | 36.54 | 8,794,007 | +0.94(+2.64%) |
Mar 27, 2020 | 36.02 | 36.84 | 35.46 | 35.60 | 7,289,948 | -1.35(-3.66%) |
Mar 26, 2020 | 33.77 | 37.09 | 33.17 | 36.95 | 13,715,888 | +3.42(+10.21%) |
Mar 25, 2020 | 35.96 | 36.77 | 33.42 | 33.53 | 13,640,015 | -3.08(-8.42%) |
Mar 24, 2020 | 36.42 | 37.17 | 35.35 | 36.61 | 11,913,182 | +1.33(+3.76%) |
Mar 23, 2020 | 37.67 | 38.60 | 34.94 | 35.28 | 11,095,302 | -2.27(-6.05%) |
Mar 20, 2020 | 39.16 | 39.33 | 36.08 | 37.56 | 13,633,226 | -1.72(-4.39%) |
Mar 19, 2020 | 42.64 | 43.87 | 37.69 | 39.28 | 12,773,572 | -3.45(-8.07%) |
Mar 18, 2020 | 38.30 | 42.88 | 37.90 | 42.73 | 20,510,796 | +2.60(+6.47%) |
Mar 17, 2020 | 37.37 | 40.13 | 35.20 | 40.13 | 11,422,386 | +3.66(+10.03%) |
Mar 16, 2020 | 33.85 | 38.86 | 33.58 | 36.47 | 12,964,832 | -0.90(-2.40%) |
Mar 13, 2020 | 34.56 | 37.47 | 33.45 | 37.37 | 13,820,113 | +4.18(+12.60%) |
Mar 12, 2020 | 35.44 | 35.54 | 32.78 | 33.19 | 13,898,265 | -4.09(-10.96%) |
Mar 11, 2020 | 39.02 | 39.37 | 36.79 | 37.27 | 10,626,061 | -2.50(-6.29%) |
Mar 10, 2020 | 40.04 | 40.85 | 37.90 | 39.77 | 13,831,724 | +0.58(+1.49%) |
Mar 09, 2020 | 38.86 | 41.08 | 38.83 | 39.19 | 15,253,702 | -1.67(-4.10%) |
Mar 06, 2020 | 38.23 | 41.13 | 38.17 | 40.86 | 14,614,506 | +1.40(+3.55%) |
Mar 05, 2020 | 38.23 | 39.62 | 38.13 | 39.47 | 8,943,328 | +0.07(+0.18%) |
Mar 04, 2020 | 38.15 | 39.43 | 37.88 | 39.39 | 8,889,203 | +2.08(+5.57%) |
Mar 03, 2020 | 38.43 | 39.83 | 37.01 | 37.31 | 12,834,572 | -1.61(-4.14%) |
Mar 02, 2020 | 37.15 | 38.98 | 36.79 | 38.92 | 13,899,027 | +1.90(+5.14%) |
Feb 28, 2020 | 36.54 | 37.13 | 36.09 | 37.02 | 14,655,789 | -0.39(-1.04%) |
Feb 27, 2020 | 37.98 | 38.69 | 36.85 | 37.41 | 12,509,557 | -1.16(-3.00%) |
Feb 26, 2020 | 39.00 | 39.64 | 38.53 | 38.57 | 8,913,457 | +0.13(+0.34%) |
Feb 25, 2020 | 39.93 | 39.96 | 38.22 | 38.44 | 7,828,763 | -1.23(-3.10%) |
Feb 24, 2020 | 41.08 | 41.53 | 39.65 | 39.67 | 9,945,799 | -1.96(-4.70%) |
Feb 21, 2020 | 41.96 | 42.09 | 41.48 | 41.63 | 5,740,839 | -0.34(-0.81%) |
Feb 20, 2020 | 42.13 | 42.35 | 41.67 | 41.97 | 4,163,460 | -0.16(-0.38%) |
Feb 19, 2020 | 41.92 | 42.14 | 41.66 | 42.13 | 4,053,521 | +0.17(+0.40%) |
Feb 18, 2020 | 42.40 | 42.64 | 41.84 | 41.96 | 5,357,357 | -0.43(-1.02%) |
Feb 14, 2020 | 43.09 | 43.14 | 42.30 | 42.39 | 6,425,849 | -0.58(-1.34%) |
Feb 13, 2020 | 43.56 | 43.69 | 42.87 | 42.97 | 4,573,094 | -0.72(-1.65%) |
Feb 12, 2020 | 42.85 | 43.74 | 42.60 | 43.69 | 6,684,436 | +1.19(+2.79%) |
Feb 11, 2020 | 42.94 | 42.96 | 42.39 | 42.50 | 5,053,294 | -0.34(-0.80%) |
Feb 10, 2020 | 42.74 | 43.36 | 42.59 | 42.85 | 5,393,026 | +0.14(+0.34%) |
Feb 07, 2020 | 42.73 | 43.06 | 42.49 | 42.70 | 4,212,249 | -0.20(-0.47%) |
Feb 06, 2020 | 42.92 | 43.50 | 42.64 | 42.90 | 5,485,591 | +0.41(+0.96%) |
Feb 05, 2020 | 42.39 | 43.03 | 42.11 | 42.49 | 6,716,079 | +0.51(+1.22%) |
Feb 04, 2020 | 41.35 | 42.04 | 41.17 | 41.98 | 6,122,079 | +1.11(+2.73%) |
Feb 03, 2020 | 40.94 | 41.30 | 40.84 | 40.86 | 6,424,250 | +0.08(+0.20%) |
Jan 31, 2020 | 41.47 | 41.64 | 40.63 | 40.78 | 8,144,836 | -0.88(-2.12%) |
Jan 30, 2020 | 41.74 | 41.81 | 41.05 | 41.67 | 4,725,607 | -0.26(-0.63%) |
Jan 29, 2020 | 42.36 | 42.50 | 41.92 | 41.93 | 4,376,058 | -0.40(-0.95%) |
Jan 28, 2020 | 42.07 | 42.49 | 41.84 | 42.33 | 5,948,526 | +0.44(+1.05%) |
Jan 27, 2020 | 41.35 | 42.18 | 41.34 | 41.89 | 6,369,411 | +0.15(+0.36%) |
Jan 24, 2020 | 42.76 | 42.80 | 41.62 | 41.74 | 7,998,834 | -1.01(-2.36%) |
Jan 23, 2020 | 42.78 | 42.99 | 42.36 | 42.75 | 6,225,739 | -0.10(-0.22%) |
Jan 22, 2020 | 43.09 | 43.34 | 42.83 | 42.85 | 4,616,902 | -0.36(-0.84%) |
Jan 21, 2020 | 43.62 | 43.62 | 42.88 | 43.21 | 7,406,892 | -0.43(-0.99%) |
Jan 17, 2020 | 43.86 | 43.94 | 43.57 | 43.64 | 6,294,185 | -0.01(-0.02%) |
Jan 16, 2020 | 43.66 | 43.82 | 43.45 | 43.65 | 6,200,535 | -0.01(-0.02%) |
Jan 15, 2020 | 43.74 | 43.87 | 43.37 | 43.66 | 4,358,413 | -0.15(-0.35%) |
Jan 14, 2020 | 43.34 | 43.88 | 43.17 | 43.81 | 5,569,324 | +0.45(+1.04%) |
Jan 13, 2020 | 43.47 | 43.84 | 43.29 | 43.36 | 6,879,687 | -0.13(-0.30%) |
Jan 10, 2020 | 43.98 | 44.02 | 43.36 | 43.49 | 8,339,090 | -0.34(-0.79%) |
Jan 09, 2020 | 44.75 | 44.99 | 43.81 | 43.83 | 10,560,402 | -0.95(-2.11%) |
Jan 08, 2020 | 44.95 | 45.56 | 44.04 | 44.78 | 21,734,242 | -2.78(-5.84%) |
Jan 07, 2020 | 47.50 | 47.71 | 47.02 | 47.55 | 5,443,838 | -0.24(-0.50%) |
Jan 06, 2020 | 47.35 | 47.95 | 46.90 | 47.79 | 7,485,035 | +0.41(+0.86%) |
Jan 03, 2020 | 46.95 | 47.60 | 46.66 | 47.38 | 6,104,170 | +0.00(+0.00%) |
Jan 02, 2020 | 47.55 | 47.79 | 47.08 | 47.38 | 7,107,456 | +0.10(+0.20%) |
Dec 31, 2019 | 47.18 | 47.70 | 47.17 | 47.29 | 4,120,857 | +0.04(+0.08%) |
Dec 30, 2019 | 47.39 | 47.80 | 47.17 | 47.25 | 4,070,263 | -0.09(-0.19%) |
Dec 27, 2019 | 47.26 | 47.34 | 46.82 | 47.34 | 4,548,141 | +0.10(+0.20%) |
Dec 26, 2019 | 46.79 | 47.34 | 46.76 | 47.24 | 3,411,471 | +0.44(+0.94%) |
Dec 24, 2019 | 47.24 | 47.26 | 46.74 | 46.80 | 1,839,554 | -0.18(-0.38%) |
Dec 23, 2019 | 47.09 | 47.32 | 46.86 | 46.98 | 6,001,144 | +0.14(+0.31%) |
Dec 20, 2019 | 46.78 | 47.30 | 46.33 | 46.83 | 10,520,024 | +0.51(+1.11%) |
Dec 19, 2019 | 46.16 | 47.18 | 45.99 | 46.32 | 6,482,094 | +0.44(+0.96%) |
Dec 18, 2019 | 45.90 | 46.13 | 45.66 | 45.88 | 6,117,021 | +0.09(+0.19%) |
Dec 17, 2019 | 46.41 | 46.52 | 45.52 | 45.79 | 6,754,654 | -0.57(-1.23%) |
Dec 16, 2019 | 46.66 | 47.14 | 46.34 | 46.36 | 6,809,432 | -0.06(-0.14%) |
Dec 13, 2019 | 46.93 | 47.17 | 46.27 | 46.42 | 5,431,512 | -0.56(-1.19%) |
Dec 12, 2019 | 46.77 | 47.55 | 46.63 | 46.98 | 3,914,776 | +0.46(+0.98%) |
Dec 11, 2019 | 46.64 | 46.87 | 46.33 | 46.53 | 3,679,410 | -0.32(-0.68%) |
Dec 10, 2019 | 47.20 | 47.24 | 46.72 | 46.85 | 4,240,216 | -0.24(-0.51%) |
Dec 09, 2019 | 46.94 | 47.38 | 46.77 | 47.09 | 4,929,320 | +0.06(+0.14%) |
Dec 06, 2019 | 47.63 | 48.06 | 46.99 | 47.02 | 4,336,556 | -0.38(-0.80%) |
Dec 05, 2019 | 47.37 | 47.57 | 46.90 | 47.40 | 4,756,339 | +0.15(+0.32%) |
Dec 04, 2019 | 47.87 | 47.98 | 47.04 | 47.25 | 4,695,116 | -0.06(-0.14%) |
Dec 03, 2019 | 47.16 | 47.38 | 46.30 | 47.31 | 6,147,781 | -0.22(-0.47%) |
Dec 02, 2019 | 47.56 | 47.72 | 46.89 | 47.54 | 7,100,605 | -0.26(-0.55%) |
Nov 29, 2019 | 48.09 | 48.11 | 47.68 | 47.80 | 2,715,444 | -0.41(-0.85%) |
Nov 27, 2019 | 47.95 | 48.26 | 47.52 | 48.21 | 5,029,787 | +0.38(+0.80%) |
Nov 26, 2019 | 48.46 | 48.56 | 47.27 | 47.83 | 9,546,217 | -0.83(-1.71%) |
Nov 25, 2019 | 48.68 | 48.96 | 48.57 | 48.66 | 5,806,230 | +0.06(+0.12%) |
Nov 22, 2019 | 48.88 | 49.14 | 48.45 | 48.60 | 4,372,340 | -0.02(-0.03%) |
Nov 21, 2019 | 49.21 | 49.25 | 48.49 | 48.62 | 4,940,646 | -0.58(-1.17%) |
Nov 20, 2019 | 49.09 | 49.35 | 48.67 | 49.20 | 7,397,688 | -0.09(-0.18%) |
Nov 19, 2019 | 49.85 | 49.85 | 49.00 | 49.29 | 5,235,577 | -0.39(-0.79%) |
Nov 18, 2019 | 49.78 | 50.03 | 49.49 | 49.68 | 5,705,255 | -0.16(-0.32%) |
Nov 15, 2019 | 49.63 | 50.43 | 49.57 | 49.84 | 6,634,441 | +0.53(+1.07%) |
Nov 14, 2019 | 49.60 | 49.88 | 49.06 | 49.31 | 5,255,652 | -0.25(-0.50%) |
Nov 13, 2019 | 49.86 | 50.01 | 49.18 | 49.56 | 6,388,555 | -0.37(-0.75%) |
Nov 12, 2019 | 49.60 | 50.04 | 48.97 | 49.93 | 8,671,293 | +0.37(+0.76%) |
Nov 11, 2019 | 49.87 | 50.35 | 48.73 | 49.56 | 30,671,072 | +2.40(+5.08%) |
Nov 08, 2019 | 46.76 | 47.35 | 46.24 | 47.16 | 6,845,972 | +0.45(+0.97%) |
Nov 07, 2019 | 47.62 | 48.40 | 46.62 | 46.71 | 12,385,634 | -0.65(-1.38%) |
Nov 06, 2019 | 49.11 | 49.12 | 46.60 | 47.36 | 17,151,464 | -1.37(-2.81%) |
Nov 05, 2019 | 47.76 | 51.35 | 47.07 | 48.73 | 35,991,724 | +1.24(+2.62%) |
Nov 04, 2019 | 46.10 | 47.77 | 46.08 | 47.49 | 13,512,240 | +1.81(+3.96%) |
Nov 01, 2019 | 43.85 | 45.94 | 43.79 | 45.68 | 10,348,972 | +2.07(+4.75%) |
Oct 31, 2019 | 44.49 | 44.49 | 42.98 | 43.61 | 8,754,801 | -0.86(-1.93%) |
Oct 30, 2019 | 44.70 | 45.04 | 43.95 | 44.47 | 4,627,967 | -0.33(-0.73%) |
Oct 29, 2019 | 44.22 | 45.23 | 43.66 | 44.80 | 7,497,562 | +0.37(+0.84%) |
Oct 28, 2019 | 44.61 | 44.94 | 43.73 | 44.42 | 10,132,812 | +0.30(+0.69%) |
Oct 25, 2019 | 43.15 | 44.24 | 43.01 | 44.12 | 6,037,423 | +0.77(+1.78%) |
Oct 24, 2019 | 43.46 | 43.99 | 42.85 | 43.35 | 4,524,784 | -0.09(-0.20%) |
Oct 23, 2019 | 42.88 | 43.54 | 42.63 | 43.44 | 5,875,709 | -0.61(-1.37%) |
Oct 22, 2019 | 43.69 | 44.19 | 43.40 | 44.04 | 4,818,469 | +0.58(+1.34%) |
Oct 21, 2019 | 43.91 | 44.18 | 43.21 | 43.46 | 6,533,623 | -0.57(-1.28%) |
Oct 18, 2019 | 44.60 | 44.72 | 44.00 | 44.03 | 5,881,416 | -0.51(-1.14%) |
Oct 17, 2019 | 43.77 | 44.66 | 43.61 | 44.53 | 6,069,092 | +1.02(+2.34%) |
Oct 16, 2019 | 43.37 | 43.95 | 43.20 | 43.52 | 3,739,611 | +0.12(+0.28%) |
Oct 15, 2019 | 42.80 | 43.67 | 42.78 | 43.40 | 4,268,431 | +0.67(+1.57%) |
Oct 14, 2019 | 42.78 | 42.96 | 42.33 | 42.73 | 3,192,393 | -0.25(-0.59%) |
Oct 11, 2019 | 42.55 | 43.47 | 42.55 | 42.98 | 6,033,530 | +0.84(+2.00%) |
Oct 10, 2019 | 41.59 | 42.41 | 41.59 | 42.14 | 4,224,185 | +0.68(+1.63%) |
Oct 09, 2019 | 41.88 | 41.98 | 41.42 | 41.46 | 5,969,643 | -0.01(-0.02%) |
Oct 08, 2019 | 41.68 | 42.00 | 41.29 | 41.47 | 5,908,956 | -0.53(-1.27%) |
Oct 07, 2019 | 42.06 | 42.29 | 41.85 | 42.00 | 5,645,675 | -0.17(-0.40%) |
Oct 04, 2019 | 41.99 | 42.24 | 41.45 | 42.17 | 5,006,420 | +0.29(+0.70%) |
Oct 03, 2019 | 42.06 | 42.23 | 41.06 | 41.88 | 4,743,153 | -0.18(-0.44%) |
Oct 02, 2019 | 43.41 | 43.48 | 41.98 | 42.06 | 6,304,159 | -1.49(-3.42%) |
Oct 01, 2019 | 43.99 | 44.48 | 43.21 | 43.55 | 6,083,223 | -0.49(-1.10%) |
Sep 30, 2019 | 43.43 | 44.19 | 43.43 | 44.03 | 4,158,427 | +0.72(+1.65%) |
Sep 27, 2019 | 43.18 | 43.75 | 42.77 | 43.32 | 4,274,493 | +0.26(+0.61%) |
Sep 26, 2019 | 43.55 | 43.64 | 42.64 | 43.05 | 4,854,590 | -0.22(-0.52%) |
Sep 25, 2019 | 42.74 | 43.44 | 42.45 | 43.28 | 4,281,478 | +0.58(+1.36%) |
Sep 24, 2019 | 43.52 | 43.60 | 42.38 | 42.70 | 6,822,648 | -0.55(-1.27%) |
Sep 23, 2019 | 43.74 | 43.86 | 42.82 | 43.25 | 5,262,650 | -0.54(-1.24%) |
Sep 20, 2019 | 43.30 | 44.53 | 43.20 | 43.79 | 14,119,394 | +0.34(+0.79%) |
Sep 19, 2019 | 43.50 | 43.82 | 43.34 | 43.44 | 5,536,569 | +0.13(+0.29%) |
Sep 18, 2019 | 43.50 | 43.57 | 42.93 | 43.32 | 4,954,867 | -0.34(-0.78%) |
Sep 17, 2019 | 44.06 | 44.06 | 43.17 | 43.66 | 6,101,148 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.34 | 43.83 | 44.06 | 4,598,364 | -0.52(-1.16%) |
Sep 13, 2019 | 44.54 | 44.93 | 44.03 | 44.57 | 4,863,853 | +0.34(+0.77%) |
Sep 12, 2019 | 46.17 | 46.17 | 43.99 | 44.23 | 8,505,822 | -1.99(-4.31%) |
Sep 11, 2019 | 45.65 | 46.25 | 45.24 | 46.22 | 8,779,827 | +0.94(+2.07%) |
Sep 10, 2019 | 44.24 | 45.38 | 44.15 | 45.28 | 8,704,657 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.34 | 41.92 | 44.26 | 11,827,105 | +2.41(+5.76%) |
Sep 06, 2019 | 41.93 | 42.03 | 41.52 | 41.84 | 3,222,513 | +0.18(+0.44%) |
Sep 05, 2019 | 41.24 | 42.01 | 41.24 | 41.66 | 4,782,139 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.02 | 5,897,813 | +0.88(+2.18%) |
Sep 03, 2019 | 40.80 | 40.86 | 39.84 | 40.15 | 4,993,104 | -0.61(-1.48%) |
Aug 30, 2019 | 40.35 | 40.75 | 40.16 | 40.75 | 6,525,291 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.46 | 39.98 | 40.12 | 4,108,802 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.80 | 39.03 | 39.77 | 3,286,169 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.22 | 39.29 | 39.37 | 6,342,618 | -0.47(-1.18%) |
Aug 26, 2019 | 39.79 | 39.91 | 39.46 | 39.84 | 4,579,301 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.62 | 39.12 | 39.26 | 7,468,744 | -1.30(-3.20%) |
Aug 22, 2019 | 40.72 | 40.92 | 40.34 | 40.56 | 4,738,842 | +0.04(+0.10%) |
Aug 21, 2019 | 40.63 | 41.14 | 40.43 | 40.52 | 3,723,240 | +0.18(+0.45%) |
Aug 20, 2019 | 40.77 | 41.02 | 40.31 | 40.34 | 4,160,240 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.95 | 40.29 | 40.73 | 6,440,857 | +0.91(+2.27%) |
Aug 16, 2019 | 39.15 | 40.03 | 39.05 | 39.82 | 5,799,448 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.08 | 38.75 | 38.88 | 7,984,306 | -0.88(-2.22%) |
Aug 14, 2019 | 41.37 | 41.37 | 39.73 | 39.77 | 7,850,793 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.52 | 40.64 | 41.87 | 6,686,109 | +0.84(+2.06%) |
Aug 12, 2019 | 41.64 | 41.73 | 40.76 | 41.02 | 4,727,173 | -0.62(-1.50%) |
Aug 09, 2019 | 41.67 | 41.85 | 41.28 | 41.65 | 3,696,020 | -0.18(-0.43%) |
Aug 08, 2019 | 41.40 | 41.84 | 41.30 | 41.83 | 4,310,150 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.50 | 39.52 | 41.40 | 7,933,006 | +0.81(+2.00%) |
Aug 06, 2019 | 41.02 | 41.22 | 40.07 | 40.59 | 8,546,178 | -0.33(-0.81%) |
Aug 05, 2019 | 42.18 | 42.28 | 40.75 | 40.92 | 8,558,085 | -1.43(-3.37%) |
Aug 02, 2019 | 42.75 | 42.88 | 41.87 | 42.35 | 5,734,548 | -0.31(-0.72%) |
Aug 01, 2019 | 43.07 | 44.00 | 42.52 | 42.66 | 7,505,260 | -0.33(-0.77%) |
Jul 31, 2019 | 43.61 | 43.74 | 42.44 | 42.99 | 8,419,558 | -0.72(-1.64%) |
Jul 30, 2019 | 43.38 | 43.90 | 43.08 | 43.71 | 3,515,636 | +0.22(+0.51%) |
Jul 29, 2019 | 43.46 | 43.82 | 43.37 | 43.48 | 3,540,505 | +0.06(+0.13%) |
Jul 26, 2019 | 43.28 | 43.50 | 43.06 | 43.43 | 3,814,666 | +0.23(+0.53%) |
Jul 25, 2019 | 43.55 | 43.59 | 43.00 | 43.20 | 3,893,597 | -0.35(-0.80%) |
Jul 24, 2019 | 43.11 | 43.56 | 42.81 | 43.55 | 5,071,011 | +0.43(+1.01%) |
Jul 23, 2019 | 42.71 | 43.30 | 42.40 | 43.11 | 5,809,347 | +0.56(+1.32%) |
Jul 22, 2019 | 43.12 | 43.12 | 42.33 | 42.55 | 5,000,769 | -0.39(-0.92%) |
Jul 19, 2019 | 43.28 | 43.48 | 42.89 | 42.95 | 4,613,497 | -0.30(-0.69%) |
Jul 18, 2019 | 42.84 | 43.36 | 42.46 | 43.25 | 5,386,190 | +0.24(+0.55%) |
Jul 17, 2019 | 43.93 | 44.02 | 42.81 | 43.01 | 6,573,223 | -1.02(-2.31%) |
Jul 16, 2019 | 44.24 | 44.30 | 43.93 | 44.03 | 4,640,731 | -0.06(-0.14%) |
Jul 15, 2019 | 44.15 | 44.30 | 43.97 | 44.09 | 4,539,341 | +0.12(+0.27%) |
Jul 12, 2019 | 44.38 | 44.38 | 43.83 | 43.97 | 4,850,028 | +0.09(+0.22%) |
Jul 11, 2019 | 44.62 | 44.93 | 43.62 | 43.88 | 9,077,898 | +0.04(+0.09%) |
Jul 10, 2019 | 44.01 | 44.30 | 43.71 | 43.84 | 6,614,187 | +0.06(+0.13%) |
Jul 09, 2019 | 43.67 | 44.01 | 43.49 | 43.78 | 4,458,313 | +0.06(+0.13%) |
Jul 08, 2019 | 43.52 | 43.79 | 43.30 | 43.73 | 4,841,715 | +0.19(+0.44%) |
Jul 05, 2019 | 43.48 | 43.84 | 43.19 | 43.54 | 5,223,078 | +0.00(+0.00%) |
Jul 03, 2019 | 43.44 | 43.78 | 43.27 | 43.54 | 5,058,292 | +0.18(+0.42%) |
Jul 02, 2019 | 43.15 | 43.51 | 42.75 | 43.36 | 6,474,899 | +0.24(+0.57%) |