Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.27 | 64.35 | 64.18 | 64.18 | 1,165,978 | -0.06(-0.10%) |
Apr 29, 2020 | 64.27 | 64.31 | 64.18 | 64.24 | 661,955 | -0.01(-0.01%) |
Apr 28, 2020 | 64.17 | 64.30 | 64.17 | 64.25 | 2,129,568 | +0.15(+0.23%) |
Apr 27, 2020 | 64.20 | 64.24 | 64.09 | 64.10 | 5,359,000 | -0.16(-0.26%) |
Apr 24, 2020 | 64.20 | 64.28 | 64.20 | 64.27 | 770,509 | +0.00(+0.00%) |
Apr 23, 2020 | 64.22 | 64.27 | 64.17 | 64.27 | 543,109 | +0.02(+0.03%) |
Apr 22, 2020 | 64.27 | 64.31 | 64.18 | 64.25 | 576,233 | -0.11(-0.17%) |
Apr 21, 2020 | 64.42 | 64.45 | 64.30 | 64.36 | 1,333,902 | +0.08(+0.13%) |
Apr 20, 2020 | 64.26 | 64.29 | 64.20 | 64.28 | 994,218 | +0.07(+0.11%) |
Apr 17, 2020 | 64.27 | 64.38 | 64.18 | 64.20 | 754,926 | -0.09(-0.14%) |
Apr 16, 2020 | 64.32 | 64.37 | 64.26 | 64.30 | 2,182,844 | +0.03(+0.04%) |
Apr 15, 2020 | 64.17 | 64.32 | 64.17 | 64.27 | 1,095,154 | +0.27(+0.43%) |
Apr 14, 2020 | 63.97 | 64.03 | 63.93 | 63.99 | 2,856,036 | +0.09(+0.14%) |
Apr 13, 2020 | 63.96 | 64.00 | 63.89 | 63.90 | 1,244,384 | -0.06(-0.10%) |
Apr 09, 2020 | 63.85 | 64.04 | 63.82 | 63.97 | 806,615 | +0.11(+0.17%) |
Apr 08, 2020 | 63.80 | 63.92 | 63.78 | 63.86 | 850,961 | +0.02(+0.03%) |
Apr 07, 2020 | 63.79 | 63.88 | 63.67 | 63.84 | 1,590,052 | -0.17(-0.27%) |
Apr 06, 2020 | 64.04 | 64.11 | 63.97 | 64.01 | 1,377,411 | -0.19(-0.30%) |
Apr 03, 2020 | 64.21 | 64.33 | 64.16 | 64.20 | 1,646,702 | +0.02(+0.03%) |
Apr 02, 2020 | 64.27 | 64.42 | 64.11 | 64.19 | 1,252,963 | -0.06(-0.10%) |
Apr 01, 2020 | 64.26 | 64.41 | 64.15 | 64.25 | 4,979,107 | +0.06(+0.10%) |
Mar 31, 2020 | 64.09 | 64.24 | 64.04 | 64.19 | 1,007,971 | +0.11(+0.17%) |
Mar 30, 2020 | 64.12 | 64.32 | 64.03 | 64.08 | 1,762,205 | +0.02(+0.03%) |
Mar 27, 2020 | 63.81 | 64.09 | 63.81 | 64.06 | 1,204,733 | +0.43(+0.67%) |
Mar 26, 2020 | 63.60 | 63.82 | 63.60 | 63.63 | 1,040,508 | +0.05(+0.09%) |
Mar 25, 2020 | 63.48 | 63.64 | 63.46 | 63.58 | 1,227,599 | +0.07(+0.11%) |
Mar 24, 2020 | 63.53 | 63.70 | 63.37 | 63.51 | 2,073,886 | -0.45(-0.70%) |
Mar 23, 2020 | 63.62 | 64.17 | 63.55 | 63.95 | 2,219,184 | +0.53(+0.83%) |
Mar 20, 2020 | 62.88 | 63.44 | 62.82 | 63.42 | 2,527,291 | +0.88(+1.41%) |
Mar 19, 2020 | 62.55 | 62.98 | 62.45 | 62.54 | 1,086,782 | +0.19(+0.31%) |
Mar 18, 2020 | 62.62 | 62.87 | 62.10 | 62.35 | 1,985,217 | -0.35(-0.57%) |
Mar 17, 2020 | 63.43 | 63.62 | 62.70 | 62.71 | 1,559,959 | -1.03(-1.61%) |
Mar 16, 2020 | 63.61 | 63.87 | 63.14 | 63.73 | 4,593,431 | +0.84(+1.33%) |
Mar 13, 2020 | 62.78 | 63.13 | 62.71 | 62.90 | 3,469,667 | -0.15(-0.23%) |
Mar 12, 2020 | 63.54 | 63.82 | 62.88 | 63.04 | 1,470,779 | +0.01(+0.01%) |
Mar 11, 2020 | 63.48 | 63.54 | 62.79 | 63.03 | 1,145,425 | -0.20(-0.32%) |
Mar 10, 2020 | 63.60 | 63.83 | 63.21 | 63.23 | 1,477,401 | -0.59(-0.93%) |
Mar 09, 2020 | 64.33 | 64.44 | 63.77 | 63.82 | 1,396,900 | +0.37(+0.59%) |
Mar 06, 2020 | 63.68 | 63.77 | 63.35 | 63.45 | 1,736,152 | +0.35(+0.56%) |
Mar 05, 2020 | 63.12 | 63.19 | 63.06 | 63.10 | 872,649 | +0.30(+0.48%) |
Mar 04, 2020 | 62.94 | 63.07 | 62.79 | 62.80 | 1,316,668 | -0.10(-0.16%) |
Mar 03, 2020 | 62.38 | 63.21 | 62.36 | 62.90 | 1,042,282 | +0.61(+0.98%) |
Mar 02, 2020 | 62.53 | 62.67 | 62.27 | 62.29 | 2,386,136 | -0.07(-0.11%) |
Feb 28, 2020 | 62.23 | 62.44 | 62.17 | 62.35 | 1,772,241 | +0.49(+0.79%) |
Feb 27, 2020 | 61.91 | 61.98 | 61.69 | 61.86 | 679,063 | +0.23(+0.37%) |
Feb 26, 2020 | 61.54 | 61.76 | 61.51 | 61.63 | 842,343 | +0.00(+0.00%) |
Feb 25, 2020 | 61.50 | 61.73 | 61.49 | 61.63 | 812,646 | +0.15(+0.24%) |
Feb 24, 2020 | 61.52 | 61.56 | 61.45 | 61.49 | 963,985 | +0.32(+0.52%) |
Feb 21, 2020 | 61.09 | 61.26 | 61.08 | 61.17 | 404,668 | +0.15(+0.25%) |
Feb 20, 2020 | 60.94 | 61.06 | 60.94 | 61.02 | 317,921 | +0.12(+0.19%) |
Feb 19, 2020 | 60.85 | 60.90 | 60.83 | 60.90 | 256,808 | -0.02(-0.03%) |
Feb 18, 2020 | 60.92 | 60.98 | 60.87 | 60.92 | 365,751 | +0.09(+0.15%) |
Feb 14, 2020 | 60.84 | 60.87 | 60.82 | 60.83 | 221,709 | +0.06(+0.10%) |
Feb 13, 2020 | 60.74 | 60.82 | 60.73 | 60.76 | 276,965 | +0.04(+0.06%) |
Feb 12, 2020 | 60.74 | 60.75 | 60.69 | 60.73 | 244,636 | -0.10(-0.16%) |
Feb 11, 2020 | 60.85 | 60.87 | 60.80 | 60.83 | 237,869 | -0.10(-0.16%) |
Feb 10, 2020 | 60.91 | 60.96 | 60.87 | 60.93 | 260,756 | +0.09(+0.15%) |
Feb 07, 2020 | 60.79 | 60.86 | 60.76 | 60.84 | 225,011 | +0.20(+0.33%) |
Feb 06, 2020 | 60.61 | 60.68 | 60.59 | 60.64 | 519,420 | +0.00(+0.00%) |
Feb 05, 2020 | 60.64 | 60.69 | 60.62 | 60.64 | 448,066 | -0.16(-0.27%) |
Feb 04, 2020 | 60.83 | 60.84 | 60.72 | 60.80 | 465,508 | -0.22(-0.36%) |
Feb 03, 2020 | 60.94 | 61.03 | 60.85 | 61.02 | 521,197 | -0.07(-0.11%) |
Jan 31, 2020 | 60.93 | 61.10 | 60.93 | 61.08 | 657,344 | +0.23(+0.37%) |
Jan 30, 2020 | 60.87 | 60.98 | 60.82 | 60.86 | 414,343 | +0.03(+0.04%) |
Jan 29, 2020 | 60.67 | 60.83 | 60.67 | 60.83 | 284,452 | +0.20(+0.33%) |
Jan 28, 2020 | 60.71 | 60.72 | 60.59 | 60.63 | 306,281 | -0.09(-0.15%) |
Jan 27, 2020 | 60.74 | 60.75 | 60.68 | 60.72 | 405,660 | +0.22(+0.36%) |
Jan 24, 2020 | 60.39 | 60.55 | 60.38 | 60.50 | 322,662 | +0.15(+0.24%) |
Jan 23, 2020 | 60.36 | 60.43 | 60.32 | 60.36 | 579,996 | +0.08(+0.14%) |
Jan 22, 2020 | 60.26 | 60.29 | 60.23 | 60.28 | 580,982 | +0.02(+0.03%) |
Jan 21, 2020 | 60.19 | 60.26 | 60.18 | 60.26 | 588,338 | +0.16(+0.27%) |
Jan 17, 2020 | 60.08 | 60.10 | 60.02 | 60.10 | 484,324 | -0.02(-0.03%) |
Jan 16, 2020 | 60.11 | 60.14 | 60.06 | 60.11 | 342,240 | -0.05(-0.08%) |
Jan 15, 2020 | 60.16 | 60.17 | 60.10 | 60.16 | 608,511 | +0.09(+0.15%) |
Jan 14, 2020 | 60.04 | 60.10 | 60.03 | 60.07 | 760,271 | +0.05(+0.08%) |
Jan 13, 2020 | 60.00 | 60.02 | 59.96 | 60.02 | 300,115 | -0.04(-0.06%) |
Jan 10, 2020 | 59.99 | 60.07 | 59.99 | 60.06 | 205,992 | +0.07(+0.12%) |
Jan 09, 2020 | 59.86 | 59.99 | 59.85 | 59.99 | 846,055 | +0.04(+0.06%) |
Jan 08, 2020 | 60.10 | 60.12 | 59.90 | 59.95 | 843,666 | -0.11(-0.18%) |
Jan 07, 2020 | 60.10 | 60.14 | 60.05 | 60.06 | 449,437 | -0.02(-0.03%) |
Jan 06, 2020 | 60.20 | 60.20 | 60.06 | 60.08 | 580,748 | -0.07(-0.12%) |
Jan 03, 2020 | 60.06 | 60.16 | 60.01 | 60.15 | 467,121 | +0.26(+0.44%) |
Jan 02, 2020 | 59.89 | 60.00 | 59.86 | 59.89 | 491,238 | +0.13(+0.21%) |
Dec 31, 2019 | 59.81 | 59.90 | 59.76 | 59.76 | 254,071 | -0.10(-0.17%) |
Dec 30, 2019 | 59.76 | 59.86 | 59.74 | 59.86 | 257,831 | -0.01(-0.02%) |
Dec 27, 2019 | 59.81 | 59.87 | 59.81 | 59.87 | 212,718 | +0.11(+0.18%) |
Dec 26, 2019 | 59.74 | 59.76 | 59.68 | 59.76 | 220,431 | +0.06(+0.10%) |
Dec 24, 2019 | 59.58 | 59.71 | 59.57 | 59.70 | 256,718 | +0.08(+0.13%) |
Dec 23, 2019 | 59.66 | 59.70 | 59.60 | 59.62 | 336,894 | -0.05(-0.08%) |
Dec 20, 2019 | 59.61 | 59.68 | 59.60 | 59.67 | 324,797 | -0.02(-0.03%) |
Dec 19, 2019 | 59.62 | 59.73 | 59.61 | 59.69 | 434,254 | +0.06(+0.11%) |
Dec 18, 2019 | 59.69 | 59.70 | 59.59 | 59.62 | 333,190 | -0.09(-0.16%) |
Dec 17, 2019 | 59.76 | 59.78 | 59.70 | 59.72 | 207,628 | -0.00(-0.01%) |
Dec 16, 2019 | 59.76 | 59.79 | 59.68 | 59.72 | 383,533 | -0.14(-0.24%) |
Dec 13, 2019 | 59.76 | 59.91 | 59.67 | 59.87 | 261,163 | +0.24(+0.39%) |
Dec 12, 2019 | 59.92 | 59.92 | 59.57 | 59.63 | 300,114 | -0.31(-0.51%) |
Dec 11, 2019 | 59.83 | 59.96 | 59.81 | 59.94 | 625,592 | +0.15(+0.26%) |
Dec 10, 2019 | 59.87 | 59.88 | 59.77 | 59.79 | 327,700 | -0.04(-0.06%) |
Dec 09, 2019 | 59.90 | 59.90 | 59.82 | 59.82 | 313,845 | +0.00(+0.00%) |
Dec 06, 2019 | 59.78 | 59.88 | 59.75 | 59.82 | 258,401 | -0.11(-0.18%) |
Dec 05, 2019 | 59.90 | 59.99 | 59.88 | 59.93 | 309,741 | -0.07(-0.12%) |
Dec 04, 2019 | 60.11 | 60.14 | 59.97 | 60.00 | 518,850 | -0.18(-0.30%) |
Dec 03, 2019 | 60.06 | 60.25 | 60.04 | 60.19 | 265,473 | +0.35(+0.59%) |
Dec 02, 2019 | 59.78 | 59.86 | 59.74 | 59.83 | 347,316 | -0.12(-0.20%) |
Nov 29, 2019 | 59.94 | 59.95 | 59.87 | 59.95 | 148,407 | +0.00(+0.00%) |
Nov 27, 2019 | 59.98 | 59.98 | 59.92 | 59.95 | 265,163 | -0.10(-0.17%) |
Nov 26, 2019 | 60.04 | 60.07 | 60.02 | 60.05 | 427,543 | +0.07(+0.12%) |
Nov 25, 2019 | 59.98 | 60.01 | 59.95 | 59.98 | 1,073,999 | +0.00(+0.01%) |
Nov 22, 2019 | 60.02 | 60.02 | 59.94 | 59.98 | 272,246 | -0.01(-0.02%) |
Nov 21, 2019 | 60.00 | 60.02 | 59.94 | 59.99 | 342,977 | -0.09(-0.15%) |
Nov 20, 2019 | 60.00 | 60.09 | 59.98 | 60.08 | 306,559 | +0.15(+0.25%) |
Nov 19, 2019 | 59.89 | 59.95 | 59.89 | 59.93 | 241,899 | +0.03(+0.05%) |
Nov 18, 2019 | 59.94 | 59.94 | 59.88 | 59.90 | 474,170 | +0.08(+0.14%) |
Nov 15, 2019 | 59.80 | 59.87 | 59.80 | 59.82 | 243,251 | -0.06(-0.10%) |
Nov 14, 2019 | 59.86 | 59.93 | 59.84 | 59.88 | 282,937 | +0.20(+0.33%) |
Nov 13, 2019 | 59.71 | 59.73 | 59.65 | 59.68 | 346,407 | +0.11(+0.19%) |
Nov 12, 2019 | 59.53 | 59.58 | 59.47 | 59.56 | 138,486 | +0.02(+0.03%) |
Nov 11, 2019 | 59.56 | 59.59 | 59.47 | 59.55 | 429,242 | +0.05(+0.08%) |
Nov 08, 2019 | 59.52 | 59.64 | 59.49 | 59.50 | 595,622 | -0.05(-0.08%) |
Nov 07, 2019 | 59.66 | 59.66 | 59.38 | 59.55 | 407,658 | -0.29(-0.48%) |
Nov 06, 2019 | 59.82 | 59.88 | 59.75 | 59.84 | 1,900,846 | +0.12(+0.20%) |
Nov 05, 2019 | 59.80 | 59.82 | 59.69 | 59.72 | 355,695 | -0.23(-0.38%) |
Nov 04, 2019 | 59.96 | 59.97 | 59.90 | 59.94 | 248,127 | -0.17(-0.29%) |
Nov 01, 2019 | 60.14 | 60.22 | 60.03 | 60.12 | 290,949 | -0.08(-0.13%) |
Oct 31, 2019 | 60.04 | 60.23 | 60.03 | 60.20 | 470,039 | +0.28(+0.47%) |
Oct 30, 2019 | 59.77 | 59.93 | 59.73 | 59.92 | 491,891 | +0.17(+0.29%) |
Oct 29, 2019 | 59.77 | 59.78 | 59.72 | 59.75 | 145,756 | +0.02(+0.04%) |
Oct 28, 2019 | 59.71 | 59.74 | 59.67 | 59.72 | 225,766 | -0.12(-0.20%) |
Oct 25, 2019 | 59.98 | 59.98 | 59.79 | 59.84 | 175,618 | -0.11(-0.18%) |
Oct 24, 2019 | 59.97 | 60.04 | 59.93 | 59.95 | 381,039 | +0.01(+0.02%) |
Oct 23, 2019 | 60.03 | 60.04 | 59.94 | 59.94 | 145,688 | -0.01(-0.02%) |
Oct 22, 2019 | 59.96 | 59.96 | 59.84 | 59.95 | 309,361 | +0.09(+0.15%) |
Oct 21, 2019 | 59.93 | 59.96 | 59.86 | 59.86 | 280,799 | -0.15(-0.26%) |
Oct 18, 2019 | 60.01 | 60.07 | 59.98 | 60.02 | 145,351 | +0.05(+0.09%) |
Oct 17, 2019 | 59.96 | 60.05 | 59.93 | 59.96 | 266,402 | -0.02(-0.03%) |
Oct 16, 2019 | 59.95 | 60.02 | 59.93 | 59.98 | 232,059 | +0.11(+0.18%) |
Oct 15, 2019 | 60.04 | 60.08 | 59.86 | 59.87 | 268,762 | -0.17(-0.29%) |
Oct 14, 2019 | 60.06 | 60.08 | 60.01 | 60.04 | 202,575 | +0.07(+0.12%) |
Oct 11, 2019 | 60.05 | 60.07 | 59.90 | 59.97 | 391,483 | -0.27(-0.45%) |
Oct 10, 2019 | 60.42 | 60.43 | 60.22 | 60.24 | 230,287 | -0.27(-0.45%) |
Oct 09, 2019 | 60.59 | 60.59 | 60.44 | 60.51 | 463,919 | -0.12(-0.19%) |
Oct 08, 2019 | 60.67 | 60.69 | 60.53 | 60.63 | 334,669 | +0.11(+0.18%) |
Oct 07, 2019 | 60.58 | 60.60 | 60.50 | 60.52 | 367,959 | -0.14(-0.24%) |
Oct 04, 2019 | 60.59 | 60.71 | 60.57 | 60.67 | 815,673 | +0.05(+0.09%) |
Oct 03, 2019 | 60.43 | 60.69 | 60.43 | 60.61 | 482,620 | +0.26(+0.43%) |
Oct 02, 2019 | 60.26 | 60.42 | 60.25 | 60.35 | 966,629 | +0.16(+0.26%) |
Oct 01, 2019 | 59.89 | 60.26 | 59.87 | 60.19 | 380,433 | +0.16(+0.27%) |
Sep 30, 2019 | 59.94 | 60.05 | 59.94 | 60.03 | 261,773 | +0.03(+0.04%) |
Sep 27, 2019 | 59.94 | 60.04 | 59.93 | 60.00 | 225,576 | +0.07(+0.12%) |
Sep 26, 2019 | 59.96 | 60.01 | 59.91 | 59.93 | 273,064 | +0.07(+0.12%) |
Sep 25, 2019 | 60.07 | 60.10 | 59.83 | 59.86 | 778,003 | -0.27(-0.45%) |
Sep 24, 2019 | 59.94 | 60.15 | 59.94 | 60.13 | 312,085 | +0.22(+0.36%) |
Sep 23, 2019 | 59.90 | 60.03 | 59.87 | 59.91 | 187,853 | +0.08(+0.14%) |
Sep 20, 2019 | 59.68 | 59.84 | 59.66 | 59.83 | 236,682 | +0.20(+0.33%) |
Sep 19, 2019 | 59.71 | 59.71 | 59.62 | 59.63 | 333,395 | +0.03(+0.05%) |
Sep 18, 2019 | 59.74 | 59.82 | 59.56 | 59.60 | 170,772 | -0.02(-0.03%) |
Sep 17, 2019 | 59.53 | 59.66 | 59.50 | 59.62 | 323,768 | +0.11(+0.18%) |
Sep 16, 2019 | 59.47 | 59.54 | 59.44 | 59.51 | 189,678 | +0.17(+0.29%) |
Sep 13, 2019 | 59.55 | 59.58 | 59.33 | 59.34 | 265,893 | -0.36(-0.60%) |
Sep 12, 2019 | 59.88 | 59.90 | 59.65 | 59.70 | 288,849 | -0.10(-0.17%) |
Sep 11, 2019 | 59.79 | 59.87 | 59.79 | 59.80 | 317,734 | -0.05(-0.09%) |
Sep 10, 2019 | 60.06 | 60.10 | 59.84 | 59.86 | 318,757 | -0.27(-0.45%) |
Sep 09, 2019 | 60.17 | 60.22 | 60.13 | 60.13 | 346,223 | -0.24(-0.40%) |
Sep 06, 2019 | 60.35 | 60.41 | 60.32 | 60.37 | 395,063 | +0.03(+0.04%) |
Sep 05, 2019 | 60.45 | 60.46 | 60.24 | 60.34 | 452,929 | -0.35(-0.58%) |
Sep 04, 2019 | 60.58 | 60.70 | 60.57 | 60.69 | 504,143 | +0.11(+0.18%) |
Sep 03, 2019 | 60.51 | 60.71 | 60.44 | 60.59 | 1,025,081 | +0.11(+0.18%) |
Aug 30, 2019 | 60.39 | 60.49 | 60.37 | 60.48 | 156,221 | +0.04(+0.06%) |
Aug 29, 2019 | 60.50 | 60.50 | 60.35 | 60.44 | 363,592 | -0.05(-0.09%) |
Aug 28, 2019 | 60.57 | 60.58 | 60.49 | 60.49 | 444,020 | +0.01(+0.01%) |
Aug 27, 2019 | 60.39 | 60.53 | 60.39 | 60.48 | 382,502 | +0.12(+0.19%) |
Aug 26, 2019 | 60.39 | 60.48 | 60.31 | 60.37 | 299,934 | -0.04(-0.07%) |
Aug 23, 2019 | 60.19 | 60.47 | 60.16 | 60.41 | 372,304 | +0.27(+0.45%) |
Aug 22, 2019 | 60.15 | 60.26 | 60.12 | 60.14 | 235,852 | -0.07(-0.12%) |
Aug 21, 2019 | 60.22 | 60.32 | 60.19 | 60.21 | 305,674 | -0.13(-0.22%) |
Aug 20, 2019 | 60.33 | 60.37 | 60.30 | 60.35 | 580,864 | +0.18(+0.30%) |
Aug 19, 2019 | 60.18 | 60.24 | 60.16 | 60.17 | 564,108 | -0.17(-0.28%) |
Aug 16, 2019 | 60.28 | 60.36 | 60.18 | 60.34 | 449,191 | -0.07(-0.12%) |
Aug 15, 2019 | 60.21 | 60.50 | 60.19 | 60.41 | 991,595 | +0.26(+0.43%) |
Aug 14, 2019 | 60.12 | 60.20 | 60.09 | 60.15 | 455,376 | +0.24(+0.41%) |
Aug 13, 2019 | 60.08 | 60.08 | 59.83 | 59.91 | 453,045 | -0.20(-0.33%) |
Aug 12, 2019 | 59.99 | 60.15 | 59.99 | 60.11 | 279,696 | +0.23(+0.39%) |
Aug 09, 2019 | 59.97 | 60.02 | 59.83 | 59.87 | 270,271 | -0.05(-0.09%) |
Aug 08, 2019 | 59.86 | 59.98 | 59.76 | 59.93 | 912,413 | -0.01(-0.02%) |
Aug 07, 2019 | 60.23 | 60.30 | 59.90 | 59.94 | 483,616 | -0.02(-0.03%) |
Aug 06, 2019 | 59.84 | 59.96 | 59.79 | 59.95 | 338,809 | +0.05(+0.09%) |
Aug 05, 2019 | 59.80 | 59.94 | 59.77 | 59.90 | 701,508 | +0.38(+0.63%) |
Aug 02, 2019 | 59.49 | 59.56 | 59.43 | 59.52 | 509,387 | +0.04(+0.06%) |
Aug 01, 2019 | 59.07 | 59.51 | 59.05 | 59.49 | 534,456 | +0.48(+0.81%) |
Jul 31, 2019 | 58.96 | 59.06 | 58.79 | 59.01 | 359,279 | +0.04(+0.08%) |
Jul 30, 2019 | 58.97 | 58.98 | 58.90 | 58.96 | 1,227,040 | +0.02(+0.03%) |
Jul 29, 2019 | 58.97 | 58.98 | 58.93 | 58.94 | 233,532 | +0.04(+0.08%) |
Jul 26, 2019 | 58.91 | 58.92 | 58.84 | 58.90 | 235,889 | -0.02(-0.03%) |
Jul 25, 2019 | 58.95 | 58.95 | 58.84 | 58.92 | 302,892 | -0.08(-0.14%) |
Jul 24, 2019 | 59.00 | 59.04 | 58.96 | 59.00 | 387,056 | +0.04(+0.06%) |
Jul 23, 2019 | 58.98 | 59.02 | 58.93 | 58.96 | 266,046 | -0.04(-0.08%) |
Jul 22, 2019 | 59.04 | 59.05 | 59.00 | 59.01 | 460,630 | +0.01(+0.02%) |
Jul 19, 2019 | 58.98 | 59.02 | 58.93 | 59.00 | 311,806 | -0.07(-0.12%) |
Jul 18, 2019 | 58.92 | 59.11 | 58.90 | 59.07 | 335,667 | +0.13(+0.21%) |
Jul 17, 2019 | 58.83 | 58.96 | 58.82 | 58.94 | 273,492 | +0.17(+0.29%) |
Jul 16, 2019 | 58.74 | 58.78 | 58.69 | 58.77 | 477,019 | -0.10(-0.17%) |
Jul 15, 2019 | 58.83 | 58.87 | 58.82 | 58.87 | 561,573 | +0.08(+0.14%) |
Jul 12, 2019 | 58.72 | 58.82 | 58.71 | 58.79 | 214,596 | +0.04(+0.08%) |
Jul 11, 2019 | 58.87 | 58.89 | 58.72 | 58.75 | 177,655 | -0.15(-0.26%) |
Jul 10, 2019 | 58.87 | 58.95 | 58.82 | 58.90 | 537,024 | +0.09(+0.15%) |
Jul 09, 2019 | 58.85 | 58.85 | 58.78 | 58.81 | 221,067 | -0.03(-0.05%) |
Jul 08, 2019 | 58.94 | 58.98 | 58.84 | 58.84 | 214,360 | -0.06(-0.11%) |
Jul 05, 2019 | 58.93 | 58.93 | 58.81 | 58.90 | 499,871 | -0.30(-0.50%) |
Jul 03, 2019 | 59.16 | 59.22 | 59.16 | 59.20 | 451,043 | +0.08(+0.14%) |
Jul 02, 2019 | 59.03 | 59.15 | 59.02 | 59.11 | 313,688 | +0.13(+0.21%) |
Jul 01, 2019 | 59.06 | 59.06 | 58.93 | 58.99 | 696,719 | -0.08(-0.13%) |
Jun 28, 2019 | 59.00 | 59.09 | 58.99 | 59.06 | 290,623 | +0.04(+0.06%) |
Jun 27, 2019 | 58.97 | 59.06 | 58.94 | 59.03 | 1,024,884 | +0.09(+0.15%) |
Jun 26, 2019 | 59.05 | 59.05 | 58.91 | 58.94 | 624,372 | -0.18(-0.30%) |
Jun 25, 2019 | 59.08 | 59.16 | 59.02 | 59.12 | 270,079 | +0.08(+0.14%) |
Jun 24, 2019 | 58.98 | 59.06 | 58.96 | 59.04 | 218,787 | +0.15(+0.26%) |
Jun 21, 2019 | 58.95 | 58.96 | 58.86 | 58.88 | 247,956 | -0.16(-0.27%) |
Jun 20, 2019 | 59.09 | 59.16 | 59.04 | 59.05 | 822,326 | +0.06(+0.11%) |
Jun 19, 2019 | 58.72 | 59.05 | 58.69 | 58.98 | 353,616 | +0.19(+0.32%) |
Jun 18, 2019 | 58.91 | 58.99 | 58.78 | 58.80 | 363,532 | +0.05(+0.09%) |
Jun 17, 2019 | 58.77 | 58.80 | 58.72 | 58.74 | 323,953 | -0.04(-0.08%) |
Jun 14, 2019 | 58.72 | 58.80 | 58.72 | 58.79 | 775,367 | +0.02(+0.03%) |
Jun 13, 2019 | 58.71 | 58.81 | 58.69 | 58.77 | 420,274 | +0.12(+0.20%) |
Jun 12, 2019 | 58.59 | 58.67 | 58.58 | 58.65 | 210,710 | +0.13(+0.23%) |
Jun 11, 2019 | 58.51 | 58.56 | 58.48 | 58.52 | 520,200 | -0.04(-0.06%) |
Jun 10, 2019 | 58.62 | 58.62 | 58.53 | 58.55 | 192,930 | -0.19(-0.32%) |
Jun 07, 2019 | 58.80 | 58.83 | 58.68 | 58.74 | 283,921 | +0.15(+0.26%) |
Jun 06, 2019 | 58.64 | 58.71 | 58.56 | 58.59 | 361,131 | -0.05(-0.09%) |
Jun 05, 2019 | 58.71 | 58.76 | 58.60 | 58.64 | 506,158 | +0.04(+0.08%) |
Jun 04, 2019 | 58.55 | 58.64 | 58.50 | 58.60 | 662,478 | -0.13(-0.21%) |
Jun 03, 2019 | 58.57 | 58.78 | 58.54 | 58.72 | 569,995 | +0.22(+0.37%) |
May 31, 2019 | 58.35 | 58.53 | 58.32 | 58.51 | 327,356 | +0.29(+0.51%) |
May 30, 2019 | 58.08 | 58.23 | 58.02 | 58.21 | 342,463 | +0.15(+0.26%) |
May 29, 2019 | 58.17 | 58.23 | 58.05 | 58.06 | 650,415 | +0.00(+0.00%) |
May 28, 2019 | 58.01 | 58.07 | 57.96 | 58.06 | 236,093 | +0.16(+0.28%) |
May 24, 2019 | 57.92 | 57.93 | 57.86 | 57.90 | 127,249 | -0.04(-0.06%) |
May 23, 2019 | 57.78 | 58.00 | 57.78 | 57.94 | 188,390 | +0.24(+0.42%) |
May 22, 2019 | 57.61 | 57.71 | 57.61 | 57.69 | 195,152 | +0.13(+0.23%) |
May 21, 2019 | 57.60 | 57.60 | 57.54 | 57.56 | 155,996 | -0.07(-0.12%) |
May 20, 2019 | 57.69 | 57.71 | 57.61 | 57.63 | 148,544 | -0.08(-0.14%) |
May 17, 2019 | 57.76 | 57.76 | 57.66 | 57.71 | 123,444 | +0.02(+0.03%) |
May 16, 2019 | 57.66 | 57.69 | 57.62 | 57.69 | 281,581 | -0.07(-0.12%) |
May 15, 2019 | 57.79 | 57.79 | 57.69 | 57.77 | 214,284 | +0.13(+0.23%) |
May 14, 2019 | 57.63 | 57.66 | 57.59 | 57.63 | 267,580 | -0.04(-0.06%) |
May 13, 2019 | 57.62 | 57.70 | 57.61 | 57.67 | 747,494 | +0.22(+0.39%) |
May 10, 2019 | 57.49 | 57.56 | 57.42 | 57.44 | 170,561 | -0.03(-0.05%) |
May 09, 2019 | 57.49 | 57.56 | 57.43 | 57.47 | 357,898 | +0.12(+0.20%) |
May 08, 2019 | 57.46 | 57.48 | 57.34 | 57.36 | 242,325 | -0.08(-0.14%) |
May 07, 2019 | 57.40 | 57.46 | 57.38 | 57.44 | 194,745 | +0.13(+0.22%) |
May 06, 2019 | 57.35 | 57.36 | 57.28 | 57.31 | 455,902 | +0.10(+0.17%) |
May 03, 2019 | 57.19 | 57.25 | 57.19 | 57.21 | 609,275 | +0.06(+0.11%) |
May 02, 2019 | 57.22 | 57.23 | 57.11 | 57.15 | 552,230 | -0.13(-0.22%) |