Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.14 | 44.68 | 43.01 | 44.42 | 4,607,219 | -1.14(-2.49%) |
Apr 29, 2020 | 44.39 | 45.93 | 42.65 | 45.55 | 4,710,611 | +3.02(+7.09%) |
Apr 28, 2020 | 41.97 | 42.79 | 40.30 | 42.54 | 4,263,921 | +2.71(+6.79%) |
Apr 27, 2020 | 38.43 | 40.31 | 38.37 | 39.83 | 3,752,022 | +1.63(+4.27%) |
Apr 24, 2020 | 37.41 | 38.27 | 36.98 | 38.20 | 3,851,816 | +0.82(+2.20%) |
Apr 23, 2020 | 38.76 | 39.29 | 37.32 | 37.38 | 3,932,752 | -1.02(-2.66%) |
Apr 22, 2020 | 39.26 | 39.43 | 38.01 | 38.40 | 2,607,522 | +0.49(+1.28%) |
Apr 21, 2020 | 36.91 | 38.34 | 36.43 | 37.92 | 3,607,342 | -1.43(-3.64%) |
Apr 20, 2020 | 41.04 | 41.82 | 39.24 | 39.35 | 3,280,837 | -3.23(-7.58%) |
Apr 17, 2020 | 42.98 | 43.35 | 41.70 | 42.57 | 5,211,146 | +1.61(+3.94%) |
Apr 16, 2020 | 42.49 | 42.57 | 40.46 | 40.96 | 2,875,110 | -1.12(-2.66%) |
Apr 15, 2020 | 43.85 | 44.93 | 41.62 | 42.08 | 3,607,472 | -4.18(-9.03%) |
Apr 14, 2020 | 46.33 | 48.07 | 45.89 | 46.26 | 3,743,453 | +0.75(+1.66%) |
Apr 13, 2020 | 49.10 | 49.42 | 44.83 | 45.50 | 4,147,583 | -3.57(-7.28%) |
Apr 09, 2020 | 46.90 | 50.29 | 46.80 | 49.07 | 9,071,497 | +4.34(+9.71%) |
Apr 08, 2020 | 39.36 | 45.73 | 38.57 | 44.73 | 5,801,810 | +6.23(+16.19%) |
Apr 07, 2020 | 38.84 | 41.80 | 38.40 | 38.50 | 5,812,476 | +1.64(+4.45%) |
Apr 06, 2020 | 35.54 | 37.26 | 34.68 | 36.86 | 6,234,358 | +4.55(+14.09%) |
Apr 03, 2020 | 32.76 | 34.07 | 31.41 | 32.31 | 6,516,383 | -1.33(-3.94%) |
Apr 02, 2020 | 34.91 | 36.50 | 32.57 | 33.63 | 4,411,946 | -1.57(-4.46%) |
Apr 01, 2020 | 37.19 | 37.50 | 33.71 | 35.20 | 5,770,165 | -4.49(-11.32%) |
Mar 31, 2020 | 40.47 | 41.00 | 38.61 | 39.69 | 7,250,938 | -1.21(-2.97%) |
Mar 30, 2020 | 42.18 | 42.80 | 39.04 | 40.91 | 6,013,977 | -2.18(-5.07%) |
Mar 27, 2020 | 41.20 | 43.80 | 39.80 | 43.09 | 5,696,587 | -0.62(-1.41%) |
Mar 26, 2020 | 41.01 | 44.03 | 38.64 | 43.71 | 8,813,876 | +3.69(+9.21%) |
Mar 25, 2020 | 39.58 | 42.31 | 37.14 | 40.02 | 9,727,689 | +0.68(+1.74%) |
Mar 24, 2020 | 40.34 | 42.23 | 37.14 | 39.34 | 8,506,704 | +1.63(+4.32%) |
Mar 23, 2020 | 35.37 | 39.75 | 33.01 | 37.71 | 8,796,632 | +0.93(+2.52%) |
Mar 20, 2020 | 36.94 | 40.27 | 35.85 | 36.78 | 12,831,393 | +1.30(+3.67%) |
Mar 19, 2020 | 28.48 | 36.82 | 26.66 | 35.48 | 8,878,727 | +6.68(+23.18%) |
Mar 18, 2020 | 31.20 | 31.92 | 21.04 | 28.80 | 10,188,252 | -4.69(-14.00%) |
Mar 17, 2020 | 34.52 | 36.37 | 30.61 | 33.49 | 9,287,190 | -0.12(-0.36%) |
Mar 16, 2020 | 38.49 | 38.83 | 32.95 | 33.62 | 8,208,235 | -10.85(-24.40%) |
Mar 13, 2020 | 43.60 | 45.36 | 38.69 | 44.46 | 10,619,974 | +4.62(+11.60%) |
Mar 12, 2020 | 45.22 | 45.22 | 34.63 | 39.84 | 14,591,130 | -9.14(-18.66%) |
Mar 11, 2020 | 54.28 | 54.40 | 47.98 | 48.98 | 7,240,727 | -7.04(-12.57%) |
Mar 10, 2020 | 57.78 | 57.84 | 52.90 | 56.02 | 5,931,011 | -0.23(-0.42%) |
Mar 09, 2020 | 60.23 | 60.23 | 56.15 | 56.25 | 6,610,080 | -7.87(-12.28%) |
Mar 06, 2020 | 64.27 | 64.73 | 61.67 | 64.13 | 6,525,610 | -1.92(-2.90%) |
Mar 05, 2020 | 68.09 | 68.34 | 65.37 | 66.04 | 4,688,408 | -3.02(-4.37%) |
Mar 04, 2020 | 68.04 | 69.16 | 67.37 | 69.06 | 2,990,306 | +2.29(+3.43%) |
Mar 03, 2020 | 65.46 | 69.05 | 65.00 | 66.77 | 7,221,866 | +1.52(+2.33%) |
Mar 02, 2020 | 65.25 | 65.67 | 63.16 | 65.25 | 6,897,916 | +0.38(+0.59%) |
Feb 28, 2020 | 65.03 | 66.22 | 62.40 | 64.87 | 6,481,321 | -0.66(-1.01%) |
Feb 27, 2020 | 69.10 | 69.77 | 65.52 | 65.53 | 4,150,189 | -4.46(-6.37%) |
Feb 26, 2020 | 72.08 | 72.37 | 69.68 | 69.99 | 4,428,674 | -1.95(-2.71%) |
Feb 25, 2020 | 75.34 | 75.38 | 71.89 | 71.94 | 4,338,776 | -3.17(-4.22%) |
Feb 24, 2020 | 75.20 | 75.95 | 74.26 | 75.11 | 3,480,301 | -0.42(-0.55%) |
Feb 21, 2020 | 75.75 | 76.45 | 75.43 | 75.53 | 2,539,544 | -0.03(-0.05%) |
Feb 20, 2020 | 75.38 | 75.66 | 74.60 | 75.56 | 3,690,728 | +0.24(+0.32%) |
Feb 19, 2020 | 77.07 | 77.07 | 75.15 | 75.32 | 2,554,964 | -1.80(-2.34%) |
Feb 18, 2020 | 76.68 | 77.25 | 76.38 | 77.13 | 3,484,819 | +0.45(+0.58%) |
Feb 14, 2020 | 75.76 | 76.72 | 75.55 | 76.68 | 2,894,083 | +1.39(+1.85%) |
Feb 13, 2020 | 73.63 | 75.74 | 73.56 | 75.29 | 3,087,764 | +1.58(+2.14%) |
Feb 12, 2020 | 72.92 | 73.85 | 72.74 | 73.71 | 1,645,414 | +0.82(+1.13%) |
Feb 11, 2020 | 73.01 | 73.57 | 72.47 | 72.88 | 2,203,607 | -0.19(-0.26%) |
Feb 10, 2020 | 72.63 | 73.43 | 72.42 | 73.07 | 2,137,094 | +0.85(+1.18%) |
Feb 07, 2020 | 72.69 | 73.06 | 72.13 | 72.22 | 1,842,452 | -0.46(-0.64%) |
Feb 06, 2020 | 72.50 | 73.27 | 72.14 | 72.69 | 2,628,104 | +0.57(+0.79%) |
Feb 05, 2020 | 72.64 | 72.84 | 71.91 | 72.12 | 2,025,006 | -0.81(-1.11%) |
Feb 04, 2020 | 72.66 | 73.73 | 72.30 | 72.93 | 2,230,707 | +0.42(+0.58%) |
Feb 03, 2020 | 73.06 | 73.25 | 72.33 | 72.51 | 3,227,271 | -0.39(-0.53%) |
Jan 31, 2020 | 73.45 | 73.47 | 72.50 | 72.89 | 2,818,018 | -0.42(-0.57%) |
Jan 30, 2020 | 73.99 | 74.14 | 73.18 | 73.31 | 3,739,317 | -0.97(-1.31%) |
Jan 29, 2020 | 74.66 | 74.87 | 74.09 | 74.28 | 1,803,264 | -0.19(-0.25%) |
Jan 28, 2020 | 74.52 | 74.83 | 74.28 | 74.47 | 1,563,134 | -0.10(-0.14%) |
Jan 27, 2020 | 74.36 | 74.91 | 74.22 | 74.58 | 1,864,893 | -0.07(-0.09%) |
Jan 24, 2020 | 74.94 | 75.02 | 74.17 | 74.64 | 1,722,705 | -0.25(-0.33%) |
Jan 23, 2020 | 73.92 | 74.93 | 73.65 | 74.89 | 2,720,105 | +1.06(+1.44%) |
Jan 22, 2020 | 75.55 | 75.64 | 73.73 | 73.83 | 2,464,999 | -1.55(-2.05%) |
Jan 21, 2020 | 74.23 | 75.39 | 74.17 | 75.37 | 1,989,275 | +1.21(+1.63%) |
Jan 17, 2020 | 74.39 | 74.62 | 73.88 | 74.16 | 2,536,939 | -0.14(-0.18%) |
Jan 16, 2020 | 72.94 | 74.47 | 72.73 | 74.30 | 2,156,949 | +1.37(+1.88%) |
Jan 15, 2020 | 72.33 | 73.14 | 72.23 | 72.93 | 2,011,073 | +0.79(+1.09%) |
Jan 14, 2020 | 71.97 | 72.17 | 71.29 | 72.14 | 2,755,664 | -0.03(-0.05%) |
Jan 13, 2020 | 70.92 | 72.28 | 70.92 | 72.17 | 1,821,621 | +1.09(+1.53%) |
Jan 10, 2020 | 70.85 | 71.29 | 70.70 | 71.08 | 2,210,197 | +0.29(+0.41%) |
Jan 09, 2020 | 70.52 | 71.05 | 70.21 | 70.79 | 1,411,664 | +0.16(+0.23%) |
Jan 08, 2020 | 70.33 | 70.70 | 69.93 | 70.63 | 2,349,266 | +0.02(+0.02%) |
Jan 07, 2020 | 70.82 | 70.86 | 69.74 | 70.61 | 1,443,782 | -0.46(-0.65%) |
Jan 06, 2020 | 70.47 | 71.44 | 70.10 | 71.07 | 2,564,041 | +1.06(+1.52%) |
Jan 03, 2020 | 68.37 | 70.10 | 68.29 | 70.01 | 1,965,111 | +1.21(+1.76%) |
Jan 02, 2020 | 70.47 | 70.52 | 68.64 | 68.80 | 2,386,912 | -1.41(-2.01%) |
Dec 31, 2019 | 69.59 | 70.21 | 69.55 | 70.21 | 3,235,037 | +0.66(+0.95%) |
Dec 30, 2019 | 69.15 | 69.57 | 68.93 | 69.55 | 2,932,699 | +0.04(+0.06%) |
Dec 27, 2019 | 69.29 | 69.62 | 69.02 | 69.50 | 1,223,331 | +0.41(+0.60%) |
Dec 26, 2019 | 68.70 | 69.09 | 68.60 | 69.09 | 883,822 | +0.47(+0.69%) |
Dec 24, 2019 | 68.53 | 68.80 | 68.29 | 68.62 | 495,762 | +0.07(+0.10%) |
Dec 23, 2019 | 69.14 | 69.38 | 68.30 | 68.55 | 2,278,786 | -0.47(-0.68%) |
Dec 20, 2019 | 69.05 | 69.36 | 68.46 | 69.02 | 6,452,251 | +1.16(+1.71%) |
Dec 19, 2019 | 67.44 | 68.15 | 66.88 | 67.86 | 3,378,272 | +0.57(+0.84%) |
Dec 18, 2019 | 66.08 | 67.54 | 65.89 | 67.30 | 2,809,639 | +0.85(+1.28%) |
Dec 17, 2019 | 67.84 | 68.02 | 66.31 | 66.45 | 3,044,677 | -1.09(-1.61%) |
Dec 16, 2019 | 67.51 | 67.79 | 66.72 | 67.54 | 3,194,988 | +0.00(+0.00%) |
Dec 13, 2019 | 67.77 | 68.49 | 66.73 | 67.54 | 3,104,223 | -0.39(-0.58%) |
Dec 12, 2019 | 69.58 | 69.94 | 67.83 | 67.93 | 2,608,900 | -1.75(-2.51%) |
Dec 11, 2019 | 70.98 | 71.07 | 69.14 | 69.68 | 2,945,614 | -1.30(-1.84%) |
Dec 10, 2019 | 71.37 | 71.54 | 70.46 | 70.99 | 1,868,181 | -0.39(-0.54%) |
Dec 09, 2019 | 71.92 | 72.09 | 71.18 | 71.37 | 1,976,769 | -0.54(-0.75%) |
Dec 06, 2019 | 72.13 | 72.55 | 71.62 | 71.91 | 1,380,353 | -0.25(-0.35%) |
Dec 05, 2019 | 71.58 | 72.16 | 71.05 | 72.16 | 2,264,628 | +0.24(+0.33%) |
Dec 04, 2019 | 71.86 | 72.44 | 71.72 | 71.92 | 2,293,526 | -0.13(-0.18%) |
Dec 03, 2019 | 72.02 | 72.75 | 71.85 | 72.05 | 2,130,654 | +0.60(+0.84%) |
Dec 02, 2019 | 72.34 | 72.61 | 71.43 | 71.45 | 2,070,095 | -1.15(-1.58%) |
Nov 29, 2019 | 73.62 | 73.95 | 72.50 | 72.60 | 1,183,143 | -1.07(-1.46%) |
Nov 27, 2019 | 72.34 | 73.67 | 72.14 | 73.67 | 2,429,539 | +1.08(+1.49%) |
Nov 26, 2019 | 71.68 | 72.60 | 71.58 | 72.59 | 3,929,610 | +1.17(+1.64%) |
Nov 25, 2019 | 72.06 | 72.78 | 71.35 | 71.42 | 5,009,471 | -0.39(-0.55%) |
Nov 22, 2019 | 71.92 | 72.01 | 71.09 | 71.81 | 1,650,483 | +0.13(+0.18%) |
Nov 21, 2019 | 72.24 | 72.64 | 71.50 | 71.68 | 1,917,804 | -1.15(-1.58%) |
Nov 20, 2019 | 72.99 | 73.29 | 72.28 | 72.83 | 1,522,190 | -0.22(-0.31%) |
Nov 19, 2019 | 73.29 | 73.43 | 72.64 | 73.06 | 1,671,160 | +0.24(+0.33%) |
Nov 18, 2019 | 72.27 | 73.35 | 72.14 | 72.82 | 2,637,445 | +0.71(+0.99%) |
Nov 15, 2019 | 71.90 | 72.28 | 71.43 | 72.10 | 4,185,326 | +0.34(+0.48%) |
Nov 14, 2019 | 71.56 | 71.93 | 71.45 | 71.76 | 1,814,841 | +0.42(+0.59%) |
Nov 13, 2019 | 70.85 | 71.60 | 70.74 | 71.34 | 2,694,827 | +0.70(+0.98%) |
Nov 12, 2019 | 70.78 | 71.64 | 70.48 | 70.64 | 2,926,059 | +0.04(+0.06%) |
Nov 11, 2019 | 70.60 | 71.03 | 70.23 | 70.60 | 1,509,008 | +0.20(+0.28%) |
Nov 08, 2019 | 70.54 | 71.19 | 70.24 | 70.41 | 2,060,415 | -0.31(-0.44%) |
Nov 07, 2019 | 71.38 | 71.46 | 70.09 | 70.72 | 2,864,596 | -1.38(-1.91%) |
Nov 06, 2019 | 73.19 | 73.36 | 71.73 | 72.10 | 2,838,381 | -0.58(-0.79%) |
Nov 05, 2019 | 73.23 | 73.23 | 71.38 | 72.67 | 3,918,660 | -1.14(-1.54%) |
Nov 04, 2019 | 75.94 | 75.94 | 73.60 | 73.81 | 2,127,936 | -2.67(-3.49%) |
Nov 01, 2019 | 77.17 | 77.39 | 75.50 | 76.48 | 2,142,936 | -0.56(-0.73%) |
Oct 31, 2019 | 76.85 | 77.70 | 76.37 | 77.04 | 2,435,847 | +0.20(+0.25%) |
Oct 30, 2019 | 75.55 | 76.89 | 75.55 | 76.84 | 2,232,913 | +0.87(+1.14%) |
Oct 29, 2019 | 78.21 | 78.21 | 75.49 | 75.98 | 3,975,710 | +2.04(+2.76%) |
Oct 28, 2019 | 74.64 | 74.67 | 73.70 | 73.94 | 4,142,064 | -0.78(-1.05%) |
Oct 25, 2019 | 76.60 | 76.94 | 74.45 | 74.72 | 2,897,860 | -2.45(-3.17%) |
Oct 24, 2019 | 77.46 | 77.54 | 76.69 | 77.17 | 2,254,018 | -0.24(-0.31%) |
Oct 23, 2019 | 78.15 | 78.45 | 76.95 | 77.41 | 3,558,597 | -0.68(-0.87%) |
Oct 22, 2019 | 78.66 | 79.15 | 77.92 | 78.08 | 2,450,499 | -0.25(-0.31%) |
Oct 21, 2019 | 78.03 | 78.34 | 77.32 | 78.33 | 1,952,062 | +0.10(+0.13%) |
Oct 18, 2019 | 77.42 | 78.48 | 77.28 | 78.23 | 2,232,872 | +0.77(+1.00%) |
Oct 17, 2019 | 77.38 | 77.62 | 76.88 | 77.46 | 2,654,928 | +0.14(+0.18%) |
Oct 16, 2019 | 77.21 | 77.50 | 76.27 | 77.32 | 2,191,236 | -0.31(-0.40%) |
Oct 15, 2019 | 78.07 | 78.28 | 76.83 | 77.63 | 1,720,642 | -0.34(-0.44%) |
Oct 14, 2019 | 77.54 | 78.06 | 77.24 | 77.97 | 1,207,938 | +0.52(+0.67%) |
Oct 11, 2019 | 77.87 | 78.00 | 77.16 | 77.46 | 1,713,972 | -0.36(-0.46%) |
Oct 10, 2019 | 77.44 | 78.02 | 76.75 | 77.81 | 1,738,584 | +0.21(+0.27%) |
Oct 09, 2019 | 77.62 | 78.21 | 77.54 | 77.60 | 1,046,814 | +0.14(+0.19%) |
Oct 08, 2019 | 78.06 | 78.22 | 77.08 | 77.46 | 1,346,833 | -0.31(-0.39%) |
Oct 07, 2019 | 77.35 | 78.43 | 77.30 | 77.76 | 1,661,866 | -0.36(-0.46%) |
Oct 04, 2019 | 77.69 | 78.15 | 77.56 | 78.12 | 1,423,326 | +0.54(+0.69%) |
Oct 03, 2019 | 76.32 | 78.14 | 76.32 | 77.58 | 1,796,108 | +1.32(+1.73%) |
Oct 02, 2019 | 76.50 | 76.87 | 75.59 | 76.27 | 1,795,796 | +0.27(+0.36%) |
Oct 01, 2019 | 76.68 | 76.90 | 75.95 | 76.00 | 1,980,903 | -1.01(-1.31%) |
Sep 30, 2019 | 76.70 | 77.35 | 76.52 | 77.01 | 2,950,533 | +0.31(+0.40%) |
Sep 27, 2019 | 77.07 | 77.35 | 76.02 | 76.70 | 2,191,906 | -0.28(-0.36%) |
Sep 26, 2019 | 76.15 | 77.24 | 75.81 | 76.98 | 1,519,483 | +1.23(+1.63%) |
Sep 25, 2019 | 75.84 | 76.33 | 75.47 | 75.75 | 1,664,790 | +0.00(+0.00%) |
Sep 24, 2019 | 75.86 | 76.61 | 75.23 | 75.75 | 2,466,741 | +0.09(+0.12%) |
Sep 23, 2019 | 75.28 | 76.40 | 75.28 | 75.66 | 2,044,077 | +0.22(+0.29%) |
Sep 20, 2019 | 76.21 | 76.22 | 75.32 | 75.43 | 4,221,362 | -0.42(-0.56%) |
Sep 19, 2019 | 75.67 | 76.18 | 75.53 | 75.86 | 1,594,515 | +0.36(+0.47%) |
Sep 18, 2019 | 76.23 | 76.35 | 74.69 | 75.50 | 2,202,227 | -0.36(-0.47%) |
Sep 17, 2019 | 74.47 | 76.00 | 74.33 | 75.86 | 2,093,008 | +2.01(+2.73%) |
Sep 16, 2019 | 73.14 | 74.29 | 72.76 | 73.85 | 2,849,994 | +1.21(+1.66%) |
Sep 13, 2019 | 73.91 | 74.42 | 72.37 | 72.64 | 3,532,595 | -1.65(-2.22%) |
Sep 12, 2019 | 75.50 | 75.88 | 74.10 | 74.29 | 2,754,792 | -0.20(-0.26%) |
Sep 11, 2019 | 74.08 | 75.16 | 73.56 | 74.48 | 3,220,569 | -0.17(-0.23%) |
Sep 10, 2019 | 75.86 | 76.25 | 73.89 | 74.65 | 2,910,199 | -1.98(-2.58%) |
Sep 09, 2019 | 77.30 | 77.34 | 76.14 | 76.63 | 1,866,508 | -1.00(-1.29%) |
Sep 06, 2019 | 77.46 | 78.25 | 77.46 | 77.63 | 2,242,407 | +0.25(+0.33%) |
Sep 05, 2019 | 77.88 | 78.25 | 76.20 | 77.38 | 2,473,100 | -1.16(-1.48%) |
Sep 04, 2019 | 78.31 | 78.58 | 77.75 | 78.54 | 2,467,288 | +0.92(+1.18%) |
Sep 03, 2019 | 75.93 | 77.68 | 75.68 | 77.63 | 2,280,553 | +1.55(+2.03%) |
Aug 30, 2019 | 76.32 | 76.45 | 75.63 | 76.08 | 1,466,176 | -0.10(-0.13%) |
Aug 29, 2019 | 75.91 | 76.28 | 75.37 | 76.18 | 1,890,673 | +0.67(+0.89%) |
Aug 28, 2019 | 76.00 | 76.33 | 75.27 | 75.51 | 1,463,164 | -0.06(-0.08%) |
Aug 27, 2019 | 75.76 | 76.64 | 75.57 | 75.57 | 3,927,896 | +0.31(+0.41%) |
Aug 26, 2019 | 74.89 | 75.37 | 74.25 | 75.26 | 2,534,406 | +0.72(+0.97%) |
Aug 23, 2019 | 75.61 | 76.62 | 74.25 | 74.54 | 2,484,200 | -0.98(-1.29%) |
Aug 22, 2019 | 75.44 | 75.83 | 74.94 | 75.52 | 1,556,705 | -0.03(-0.03%) |
Aug 21, 2019 | 75.35 | 75.89 | 74.72 | 75.55 | 1,264,972 | +0.32(+0.43%) |
Aug 20, 2019 | 76.37 | 76.67 | 75.18 | 75.22 | 2,691,203 | -0.74(-0.97%) |
Aug 19, 2019 | 75.59 | 76.13 | 75.02 | 75.96 | 1,935,993 | +0.54(+0.71%) |
Aug 16, 2019 | 74.93 | 75.65 | 74.72 | 75.43 | 1,766,592 | +0.43(+0.58%) |
Aug 15, 2019 | 73.47 | 75.15 | 73.43 | 74.99 | 2,198,079 | +1.46(+1.99%) |
Aug 14, 2019 | 74.00 | 74.37 | 73.44 | 73.53 | 1,832,747 | -0.36(-0.48%) |
Aug 13, 2019 | 73.97 | 74.22 | 72.74 | 73.89 | 2,182,310 | -0.08(-0.11%) |
Aug 12, 2019 | 74.27 | 74.75 | 73.48 | 73.97 | 1,344,118 | -0.28(-0.37%) |
Aug 09, 2019 | 73.92 | 74.38 | 73.46 | 74.25 | 1,791,752 | +0.31(+0.42%) |
Aug 08, 2019 | 72.94 | 74.24 | 72.39 | 73.94 | 3,150,180 | +0.56(+0.76%) |
Aug 07, 2019 | 71.87 | 73.94 | 71.19 | 73.38 | 2,682,962 | +1.55(+2.15%) |
Aug 06, 2019 | 71.08 | 73.01 | 70.68 | 71.84 | 3,049,365 | +0.48(+0.67%) |
Aug 05, 2019 | 71.63 | 71.92 | 70.47 | 71.36 | 3,842,963 | +0.07(+0.09%) |
Aug 02, 2019 | 70.40 | 71.69 | 70.40 | 71.29 | 1,797,459 | +0.89(+1.27%) |
Aug 01, 2019 | 69.62 | 71.01 | 68.43 | 70.40 | 3,318,364 | +0.49(+0.70%) |
Jul 31, 2019 | 70.42 | 71.22 | 69.67 | 69.91 | 2,391,655 | -0.70(-0.99%) |
Jul 30, 2019 | 70.29 | 71.00 | 69.87 | 70.61 | 1,577,637 | +0.20(+0.29%) |
Jul 29, 2019 | 70.44 | 71.22 | 70.16 | 70.41 | 1,323,616 | +0.49(+0.70%) |
Jul 26, 2019 | 69.46 | 70.04 | 69.08 | 69.92 | 1,888,889 | +0.42(+0.61%) |
Jul 25, 2019 | 69.69 | 69.92 | 69.15 | 69.50 | 1,925,398 | -0.39(-0.55%) |
Jul 24, 2019 | 70.65 | 70.66 | 69.46 | 69.89 | 2,438,661 | -0.53(-0.75%) |
Jul 23, 2019 | 69.95 | 70.42 | 69.39 | 70.41 | 2,462,025 | +0.56(+0.81%) |
Jul 22, 2019 | 69.93 | 70.33 | 69.53 | 69.85 | 3,830,264 | +0.00(+0.00%) |
Jul 19, 2019 | 71.41 | 71.45 | 69.78 | 69.85 | 2,110,391 | -1.51(-2.12%) |
Jul 18, 2019 | 70.93 | 71.58 | 70.63 | 71.37 | 1,428,617 | +0.29(+0.41%) |
Jul 17, 2019 | 71.44 | 71.89 | 70.57 | 71.07 | 1,519,726 | -0.13(-0.18%) |
Jul 16, 2019 | 70.54 | 71.33 | 70.26 | 71.20 | 1,901,155 | +0.20(+0.28%) |
Jul 15, 2019 | 71.39 | 72.06 | 70.96 | 71.00 | 2,054,554 | -0.29(-0.40%) |
Jul 12, 2019 | 71.74 | 71.81 | 71.00 | 71.28 | 1,774,393 | -0.35(-0.49%) |
Jul 11, 2019 | 72.66 | 72.82 | 71.45 | 71.63 | 2,578,307 | -1.30(-1.79%) |
Jul 10, 2019 | 72.54 | 73.10 | 72.25 | 72.94 | 2,061,724 | +0.52(+0.72%) |
Jul 09, 2019 | 71.59 | 72.55 | 71.47 | 72.42 | 1,849,626 | +0.71(+0.99%) |
Jul 08, 2019 | 70.90 | 71.71 | 70.84 | 71.71 | 1,586,997 | +0.87(+1.23%) |
Jul 05, 2019 | 70.86 | 71.07 | 69.30 | 70.84 | 1,644,084 | -0.88(-1.23%) |
Jul 03, 2019 | 70.89 | 71.88 | 70.89 | 71.72 | 1,335,313 | +0.93(+1.31%) |
Jul 02, 2019 | 69.05 | 70.87 | 68.91 | 70.79 | 2,485,752 | +2.04(+2.97%) |
Jul 01, 2019 | 69.08 | 69.08 | 67.31 | 68.75 | 2,684,855 | +0.18(+0.26%) |
Jun 28, 2019 | 68.66 | 69.13 | 68.46 | 68.57 | 4,764,847 | -0.08(-0.12%) |
Jun 27, 2019 | 68.40 | 69.11 | 68.35 | 68.66 | 2,121,804 | +0.47(+0.69%) |
Jun 26, 2019 | 69.79 | 69.81 | 67.73 | 68.19 | 3,381,284 | -1.88(-2.68%) |
Jun 25, 2019 | 70.84 | 71.33 | 69.79 | 70.06 | 4,227,438 | -0.65(-0.92%) |
Jun 24, 2019 | 70.72 | 71.15 | 70.20 | 70.71 | 3,687,177 | +0.35(+0.50%) |
Jun 21, 2019 | 71.11 | 71.28 | 69.43 | 70.36 | 11,912,595 | -0.82(-1.16%) |
Jun 20, 2019 | 70.84 | 71.71 | 70.80 | 71.18 | 4,156,662 | +0.70(+0.99%) |
Jun 19, 2019 | 69.45 | 70.87 | 69.12 | 70.48 | 2,924,269 | +0.64(+0.92%) |
Jun 18, 2019 | 70.73 | 70.95 | 69.56 | 69.84 | 2,450,701 | -0.48(-0.68%) |
Jun 17, 2019 | 69.58 | 70.52 | 69.39 | 70.32 | 2,761,487 | +1.12(+1.62%) |
Jun 14, 2019 | 69.14 | 70.02 | 69.14 | 69.20 | 2,396,691 | -0.04(-0.06%) |
Jun 13, 2019 | 69.13 | 69.52 | 68.71 | 69.25 | 2,092,124 | +0.05(+0.07%) |
Jun 12, 2019 | 69.31 | 70.02 | 69.07 | 69.20 | 1,861,741 | +0.13(+0.19%) |
Jun 11, 2019 | 69.32 | 69.51 | 68.38 | 69.06 | 2,129,819 | -0.23(-0.33%) |
Jun 10, 2019 | 70.07 | 70.23 | 68.86 | 69.29 | 1,860,876 | -0.71(-1.02%) |
Jun 07, 2019 | 69.91 | 70.54 | 69.62 | 70.00 | 2,697,139 | +0.55(+0.79%) |
Jun 06, 2019 | 68.99 | 69.66 | 68.72 | 69.46 | 1,752,135 | +0.50(+0.73%) |
Jun 05, 2019 | 67.77 | 69.02 | 67.50 | 68.95 | 2,678,879 | +1.61(+2.40%) |
Jun 04, 2019 | 68.69 | 68.69 | 66.79 | 67.34 | 3,961,062 | -1.64(-2.38%) |
Jun 03, 2019 | 68.66 | 69.12 | 68.24 | 68.98 | 2,156,802 | +0.66(+0.97%) |
May 31, 2019 | 67.98 | 68.89 | 67.71 | 68.31 | 2,153,431 | +0.39(+0.57%) |
May 30, 2019 | 67.18 | 67.93 | 66.91 | 67.93 | 1,741,697 | +0.88(+1.32%) |
May 29, 2019 | 67.66 | 67.86 | 66.72 | 67.04 | 2,131,746 | -0.34(-0.50%) |
May 28, 2019 | 68.82 | 69.12 | 67.37 | 67.38 | 2,576,335 | -1.23(-1.79%) |
May 24, 2019 | 68.46 | 68.90 | 68.43 | 68.61 | 1,670,835 | +0.19(+0.27%) |
May 23, 2019 | 67.29 | 68.44 | 67.24 | 68.42 | 2,089,972 | +0.95(+1.41%) |
May 22, 2019 | 67.24 | 67.56 | 66.91 | 67.47 | 1,366,347 | +0.19(+0.27%) |
May 21, 2019 | 66.84 | 67.45 | 66.70 | 67.29 | 1,764,848 | +0.65(+0.97%) |
May 20, 2019 | 67.35 | 67.62 | 66.18 | 66.64 | 1,527,455 | -0.68(-1.01%) |
May 17, 2019 | 66.60 | 67.41 | 66.38 | 67.32 | 1,612,695 | +0.47(+0.70%) |
May 16, 2019 | 66.12 | 67.13 | 66.02 | 66.85 | 1,635,322 | +0.66(+1.00%) |
May 15, 2019 | 65.49 | 66.60 | 65.47 | 66.18 | 1,387,846 | +0.51(+0.78%) |
May 14, 2019 | 65.11 | 65.73 | 65.00 | 65.67 | 1,891,223 | +0.33(+0.50%) |
May 13, 2019 | 64.06 | 65.41 | 64.00 | 65.34 | 2,283,380 | +0.87(+1.34%) |
May 10, 2019 | 63.20 | 64.56 | 63.11 | 64.48 | 1,304,654 | +1.21(+1.91%) |
May 09, 2019 | 62.63 | 63.30 | 62.29 | 63.27 | 1,362,177 | +0.66(+1.05%) |
May 08, 2019 | 62.76 | 63.49 | 62.58 | 62.61 | 1,275,940 | -0.07(-0.12%) |
May 07, 2019 | 63.31 | 63.31 | 62.21 | 62.69 | 1,515,620 | -0.52(-0.82%) |
May 06, 2019 | 63.30 | 63.73 | 62.94 | 63.20 | 1,140,708 | -0.37(-0.59%) |
May 03, 2019 | 62.82 | 63.68 | 62.62 | 63.58 | 1,261,486 | +0.91(+1.46%) |
May 02, 2019 | 62.28 | 62.93 | 62.14 | 62.66 | 2,107,332 | +0.40(+0.64%) |