Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.62 | 80.38 | 73.57 | 79.78 | 2,358,399 | +5.21(+6.99%) |
Apr 29, 2020 | 72.99 | 75.54 | 72.27 | 74.57 | 1,437,536 | +4.38(+6.24%) |
Apr 28, 2020 | 76.26 | 76.26 | 69.69 | 70.19 | 1,102,830 | -5.10(-6.77%) |
Apr 27, 2020 | 74.45 | 76.09 | 73.76 | 75.29 | 854,496 | +0.99(+1.33%) |
Apr 24, 2020 | 74.12 | 75.29 | 72.25 | 74.30 | 991,300 | -1.10(-1.46%) |
Apr 23, 2020 | 71.62 | 76.00 | 71.39 | 75.40 | 1,151,350 | +4.25(+5.97%) |
Apr 22, 2020 | 71.05 | 72.14 | 69.39 | 71.15 | 633,837 | +1.21(+1.73%) |
Apr 21, 2020 | 71.47 | 71.87 | 68.00 | 69.94 | 792,056 | -2.84(-3.90%) |
Apr 20, 2020 | 72.24 | 74.76 | 70.85 | 72.78 | 664,952 | -0.16(-0.22%) |
Apr 17, 2020 | 73.64 | 74.17 | 70.75 | 72.94 | 1,055,000 | +1.07(+1.49%) |
Apr 16, 2020 | 68.26 | 72.38 | 67.38 | 71.87 | 1,391,856 | +4.49(+6.66%) |
Apr 15, 2020 | 65.00 | 68.41 | 64.59 | 67.38 | 692,488 | +0.40(+0.60%) |
Apr 14, 2020 | 67.96 | 69.90 | 66.81 | 66.98 | 996,400 | +0.54(+0.81%) |
Apr 13, 2020 | 66.91 | 67.95 | 64.52 | 66.44 | 625,939 | -1.42(-2.09%) |
Apr 09, 2020 | 67.45 | 69.99 | 65.14 | 67.86 | 965,900 | +1.68(+2.54%) |
Apr 08, 2020 | 64.08 | 67.24 | 63.20 | 66.18 | 807,346 | +3.09(+4.90%) |
Apr 07, 2020 | 69.00 | 69.95 | 63.05 | 63.09 | 1,052,405 | -4.14(-6.16%) |
Apr 06, 2020 | 64.49 | 67.90 | 64.06 | 67.23 | 975,015 | +5.88(+9.58%) |
Apr 03, 2020 | 63.80 | 64.21 | 59.47 | 61.35 | 829,600 | -2.92(-4.54%) |
Apr 02, 2020 | 60.18 | 64.76 | 59.45 | 64.27 | 794,588 | +4.22(+7.03%) |
Apr 01, 2020 | 60.75 | 63.73 | 59.24 | 60.05 | 1,103,393 | -4.30(-6.68%) |
Mar 31, 2020 | 67.36 | 68.47 | 63.63 | 64.35 | 958,350 | -3.67(-5.40%) |
Mar 30, 2020 | 68.88 | 70.00 | 65.23 | 68.02 | 1,031,281 | -0.39(-0.57%) |
Mar 27, 2020 | 62.21 | 70.25 | 62.01 | 68.41 | 1,637,800 | +3.25(+4.99%) |
Mar 26, 2020 | 58.25 | 67.51 | 58.00 | 65.16 | 1,947,194 | +7.66(+13.32%) |
Mar 25, 2020 | 55.50 | 59.61 | 53.63 | 57.50 | 1,272,033 | +2.18(+3.94%) |
Mar 24, 2020 | 55.61 | 59.44 | 54.41 | 55.32 | 1,467,089 | +2.76(+5.25%) |
Mar 23, 2020 | 49.13 | 53.34 | 45.82 | 52.56 | 1,947,362 | +2.61(+5.23%) |
Mar 20, 2020 | 51.84 | 56.32 | 49.51 | 49.95 | 2,107,200 | -1.36(-2.65%) |
Mar 19, 2020 | 47.76 | 51.98 | 47.05 | 51.31 | 1,319,801 | +3.94(+8.32%) |
Mar 18, 2020 | 46.15 | 49.43 | 43.69 | 47.37 | 1,826,032 | -1.93(-3.91%) |
Mar 17, 2020 | 48.80 | 52.17 | 44.95 | 49.30 | 2,005,287 | +1.29(+2.69%) |
Mar 16, 2020 | 49.35 | 54.11 | 47.03 | 48.01 | 1,821,452 | -9.23(-16.13%) |
Mar 13, 2020 | 61.55 | 62.48 | 55.51 | 57.24 | 1,561,100 | -1.67(-2.83%) |
Mar 12, 2020 | 60.09 | 63.88 | 54.00 | 58.91 | 1,758,897 | -7.42(-11.19%) |
Mar 11, 2020 | 69.75 | 73.00 | 64.24 | 66.33 | 1,653,668 | -5.06(-7.09%) |
Mar 10, 2020 | 71.84 | 72.69 | 68.40 | 71.39 | 1,101,330 | +1.19(+1.70%) |
Mar 09, 2020 | 69.45 | 72.09 | 68.69 | 70.20 | 1,574,853 | -5.24(-6.95%) |
Mar 06, 2020 | 75.43 | 76.81 | 72.92 | 75.44 | 950,900 | -2.14(-2.76%) |
Mar 05, 2020 | 79.21 | 80.49 | 76.01 | 77.58 | 976,283 | -3.03(-3.76%) |
Mar 04, 2020 | 78.51 | 80.61 | 77.14 | 80.61 | 976,575 | +2.94(+3.79%) |
Mar 03, 2020 | 78.23 | 80.43 | 75.14 | 77.67 | 1,698,317 | -1.09(-1.38%) |
Mar 02, 2020 | 76.71 | 78.90 | 73.71 | 78.76 | 1,463,170 | +4.10(+5.49%) |
Feb 28, 2020 | 72.45 | 74.89 | 71.14 | 74.66 | 1,846,400 | -0.39(-0.52%) |
Feb 27, 2020 | 73.25 | 78.94 | 72.17 | 75.05 | 2,281,592 | -1.48(-1.93%) |
Feb 26, 2020 | 77.72 | 80.00 | 75.46 | 76.53 | 1,505,868 | -1.41(-1.81%) |
Feb 25, 2020 | 81.76 | 85.53 | 76.29 | 77.94 | 3,078,487 | -8.85(-10.20%) |
Feb 24, 2020 | 84.50 | 87.78 | 82.74 | 86.79 | 2,222,588 | -1.21(-1.37%) |
Feb 21, 2020 | 89.84 | 90.13 | 86.81 | 88.00 | 1,351,500 | -1.94(-2.16%) |
Feb 20, 2020 | 90.25 | 91.65 | 87.15 | 89.94 | 1,309,624 | -0.10(-0.11%) |
Feb 19, 2020 | 89.01 | 90.70 | 87.97 | 90.04 | 1,563,269 | +0.50(+0.56%) |
Feb 18, 2020 | 86.00 | 89.82 | 85.32 | 89.54 | 1,828,463 | +3.51(+4.08%) |
Feb 14, 2020 | 86.34 | 87.20 | 84.50 | 86.03 | 1,835,500 | +3.01(+3.63%) |
Feb 13, 2020 | 80.79 | 83.91 | 80.00 | 83.02 | 1,957,336 | +1.97(+2.43%) |
Feb 12, 2020 | 79.05 | 82.59 | 78.99 | 81.05 | 1,764,227 | +2.33(+2.96%) |
Feb 11, 2020 | 79.80 | 80.20 | 77.77 | 78.72 | 1,248,071 | -0.70(-0.88%) |
Feb 10, 2020 | 74.58 | 80.23 | 74.54 | 79.42 | 2,073,717 | +4.66(+6.23%) |
Feb 07, 2020 | 75.00 | 75.51 | 74.22 | 74.76 | 635,000 | -0.24(-0.32%) |
Feb 06, 2020 | 75.19 | 77.06 | 74.22 | 75.00 | 1,525,131 | +0.69(+0.93%) |
Feb 05, 2020 | 76.01 | 76.11 | 74.01 | 74.31 | 1,226,062 | -0.76(-1.01%) |
Feb 04, 2020 | 78.14 | 78.75 | 74.74 | 75.07 | 2,416,096 | -0.83(-1.09%) |
Feb 03, 2020 | 74.95 | 76.45 | 73.34 | 75.90 | 1,290,573 | -0.14(-0.18%) |
Jan 31, 2020 | 73.39 | 76.99 | 72.97 | 76.04 | 1,795,600 | +2.01(+2.72%) |
Jan 30, 2020 | 76.93 | 78.41 | 71.55 | 74.03 | 3,968,029 | -2.96(-3.84%) |
Jan 29, 2020 | 70.79 | 77.52 | 70.36 | 76.99 | 4,260,099 | +6.40(+9.07%) |
Jan 28, 2020 | 69.20 | 70.83 | 68.39 | 70.59 | 1,005,357 | +1.74(+2.53%) |
Jan 27, 2020 | 67.18 | 69.00 | 66.13 | 68.85 | 1,114,881 | -0.25(-0.36%) |
Jan 24, 2020 | 68.96 | 70.00 | 67.85 | 69.10 | 1,136,800 | +0.56(+0.82%) |
Jan 23, 2020 | 69.32 | 69.60 | 67.55 | 68.54 | 1,049,323 | -0.85(-1.22%) |
Jan 22, 2020 | 70.00 | 71.36 | 69.18 | 69.39 | 1,118,271 | -0.15(-0.22%) |
Jan 21, 2020 | 68.67 | 70.39 | 68.60 | 69.54 | 1,030,826 | +0.95(+1.39%) |
Jan 17, 2020 | 69.72 | 70.05 | 67.90 | 68.59 | 1,242,700 | -0.93(-1.34%) |
Jan 16, 2020 | 67.83 | 70.65 | 67.72 | 69.52 | 1,676,589 | +1.80(+2.66%) |
Jan 15, 2020 | 67.18 | 68.40 | 66.59 | 67.72 | 1,081,050 | +0.37(+0.55%) |
Jan 14, 2020 | 67.62 | 68.56 | 67.00 | 67.35 | 1,352,904 | -0.56(-0.82%) |
Jan 13, 2020 | 67.41 | 68.10 | 65.13 | 67.91 | 1,661,304 | +0.66(+0.98%) |
Jan 10, 2020 | 66.07 | 67.44 | 65.35 | 67.25 | 1,791,100 | +1.78(+2.72%) |
Jan 09, 2020 | 62.54 | 66.15 | 61.56 | 65.47 | 2,260,981 | +3.39(+5.46%) |
Jan 08, 2020 | 61.06 | 62.77 | 60.76 | 62.08 | 1,460,301 | +0.71(+1.16%) |
Jan 07, 2020 | 60.88 | 62.25 | 60.43 | 61.37 | 842,006 | +0.28(+0.46%) |
Jan 06, 2020 | 58.96 | 61.18 | 58.60 | 61.09 | 1,036,713 | +1.74(+2.93%) |
Jan 03, 2020 | 59.26 | 60.12 | 58.60 | 59.35 | 661,000 | -0.86(-1.43%) |
Jan 02, 2020 | 59.84 | 60.59 | 58.62 | 60.21 | 1,268,811 | +0.60(+1.01%) |
Dec 31, 2019 | 58.56 | 59.95 | 58.44 | 59.61 | 1,061,700 | +0.78(+1.33%) |
Dec 30, 2019 | 60.16 | 60.47 | 58.58 | 58.83 | 1,029,442 | -1.39(-2.31%) |
Dec 27, 2019 | 60.53 | 60.75 | 59.58 | 60.22 | 964,200 | -0.06(-0.10%) |
Dec 26, 2019 | 61.40 | 61.62 | 60.11 | 60.28 | 943,230 | -1.15(-1.87%) |
Dec 24, 2019 | 60.71 | 61.62 | 60.25 | 61.43 | 446,500 | +0.72(+1.19%) |
Dec 23, 2019 | 61.11 | 61.25 | 60.00 | 60.71 | 834,339 | -0.23(-0.38%) |
Dec 20, 2019 | 60.54 | 62.42 | 59.50 | 60.94 | 1,857,800 | +0.48(+0.79%) |
Dec 19, 2019 | 63.17 | 63.36 | 60.00 | 60.46 | 2,109,805 | -3.13(-4.92%) |
Dec 18, 2019 | 62.33 | 63.65 | 60.81 | 63.59 | 1,761,288 | +0.99(+1.58%) |
Dec 17, 2019 | 61.34 | 63.08 | 60.95 | 62.60 | 1,746,387 | +1.89(+3.11%) |
Dec 16, 2019 | 61.90 | 61.99 | 58.13 | 60.71 | 2,538,213 | -0.05(-0.08%) |
Dec 13, 2019 | 57.86 | 63.47 | 57.81 | 60.76 | 3,640,500 | +3.07(+5.32%) |
Dec 12, 2019 | 60.15 | 60.35 | 57.25 | 57.69 | 2,065,003 | -2.58(-4.28%) |
Dec 11, 2019 | 60.66 | 61.09 | 59.18 | 60.27 | 857,536 | -0.17(-0.28%) |
Dec 10, 2019 | 58.85 | 61.59 | 58.80 | 60.44 | 2,122,650 | +1.73(+2.95%) |
Dec 09, 2019 | 61.20 | 61.30 | 58.69 | 58.71 | 1,557,170 | -2.51(-4.10%) |
Dec 06, 2019 | 62.45 | 62.60 | 61.00 | 61.22 | 1,345,200 | -0.66(-1.07%) |
Dec 05, 2019 | 63.65 | 64.48 | 61.64 | 61.88 | 1,594,064 | -1.86(-2.92%) |
Dec 04, 2019 | 67.99 | 68.77 | 62.52 | 63.74 | 3,302,050 | -4.65(-6.80%) |
Dec 03, 2019 | 66.07 | 68.81 | 65.66 | 68.39 | 1,516,679 | +0.96(+1.42%) |
Dec 02, 2019 | 69.25 | 69.40 | 66.44 | 67.43 | 930,548 | -1.60(-2.32%) |
Nov 29, 2019 | 69.23 | 69.79 | 68.43 | 69.03 | 377,600 | -0.35(-0.50%) |
Nov 27, 2019 | 70.46 | 71.78 | 68.85 | 69.38 | 791,200 | -1.26(-1.78%) |
Nov 26, 2019 | 71.04 | 71.99 | 70.08 | 70.64 | 1,073,765 | -0.55(-0.77%) |
Nov 25, 2019 | 69.01 | 71.88 | 68.90 | 71.19 | 1,391,441 | +2.76(+4.03%) |
Nov 22, 2019 | 68.21 | 68.72 | 66.95 | 68.43 | 735,800 | +0.59(+0.87%) |
Nov 21, 2019 | 68.55 | 69.72 | 66.68 | 67.84 | 997,363 | -0.71(-1.04%) |
Nov 20, 2019 | 67.24 | 70.00 | 66.21 | 68.55 | 2,011,444 | +1.81(+2.71%) |
Nov 19, 2019 | 63.21 | 67.40 | 63.21 | 66.74 | 1,527,447 | +3.62(+5.74%) |
Nov 18, 2019 | 64.60 | 66.19 | 62.75 | 63.12 | 1,021,918 | -1.15(-1.79%) |
Nov 15, 2019 | 63.18 | 64.39 | 62.74 | 64.27 | 884,200 | +1.70(+2.72%) |
Nov 14, 2019 | 62.75 | 64.35 | 62.00 | 62.57 | 1,137,669 | -0.07(-0.11%) |
Nov 13, 2019 | 60.67 | 62.72 | 59.92 | 62.64 | 1,250,614 | +1.21(+1.97%) |
Nov 12, 2019 | 58.55 | 61.65 | 58.52 | 61.43 | 1,167,199 | +2.70(+4.60%) |
Nov 11, 2019 | 57.01 | 59.55 | 56.61 | 58.73 | 1,136,494 | +1.37(+2.39%) |
Nov 08, 2019 | 58.77 | 60.71 | 52.31 | 57.36 | 7,127,000 | -1.85(-3.12%) |
Nov 07, 2019 | 58.06 | 61.47 | 58.06 | 59.21 | 1,646,647 | +2.01(+3.51%) |
Nov 06, 2019 | 58.44 | 58.84 | 56.61 | 57.20 | 2,038,504 | -1.10(-1.89%) |
Nov 05, 2019 | 59.63 | 63.48 | 57.65 | 58.30 | 4,601,079 | -4.29(-6.85%) |
Nov 04, 2019 | 63.18 | 63.85 | 60.33 | 62.59 | 2,199,142 | +0.24(+0.38%) |
Nov 01, 2019 | 62.43 | 63.90 | 61.77 | 62.35 | 1,131,200 | +0.77(+1.25%) |
Oct 31, 2019 | 62.79 | 63.77 | 60.89 | 61.58 | 848,479 | -1.49(-2.36%) |
Oct 30, 2019 | 65.37 | 65.37 | 62.06 | 63.07 | 910,269 | -2.17(-3.33%) |
Oct 29, 2019 | 65.53 | 65.78 | 64.53 | 65.24 | 610,161 | -0.40(-0.61%) |
Oct 28, 2019 | 64.13 | 65.88 | 63.81 | 65.64 | 767,219 | +2.05(+3.22%) |
Oct 25, 2019 | 63.30 | 64.47 | 62.50 | 63.59 | 842,100 | +0.46(+0.73%) |
Oct 24, 2019 | 61.51 | 63.62 | 61.10 | 63.13 | 650,031 | +1.78(+2.90%) |
Oct 23, 2019 | 62.41 | 63.31 | 61.15 | 61.35 | 595,377 | -1.34(-2.14%) |
Oct 22, 2019 | 63.07 | 63.64 | 61.85 | 62.69 | 823,600 | -0.74(-1.17%) |
Oct 21, 2019 | 63.69 | 64.55 | 62.83 | 63.43 | 840,687 | -0.15(-0.24%) |
Oct 18, 2019 | 63.49 | 64.97 | 62.10 | 63.58 | 1,290,800 | +0.55(+0.87%) |
Oct 17, 2019 | 60.59 | 63.34 | 59.79 | 63.03 | 1,397,133 | +3.70(+6.24%) |
Oct 16, 2019 | 61.50 | 62.13 | 58.84 | 59.33 | 1,080,875 | -2.66(-4.29%) |
Oct 15, 2019 | 60.07 | 62.30 | 59.66 | 61.99 | 2,870,417 | +5.37(+9.48%) |
Oct 14, 2019 | 56.27 | 56.94 | 55.86 | 56.62 | 609,459 | +0.08(+0.14%) |
Oct 11, 2019 | 56.50 | 57.38 | 55.81 | 56.54 | 728,300 | +1.42(+2.58%) |
Oct 10, 2019 | 54.97 | 55.78 | 54.42 | 55.12 | 485,780 | -0.11(-0.20%) |
Oct 09, 2019 | 53.54 | 55.72 | 52.91 | 55.23 | 1,272,861 | +2.10(+3.95%) |
Oct 08, 2019 | 56.19 | 56.25 | 53.06 | 53.13 | 915,432 | -3.63(-6.40%) |
Oct 07, 2019 | 56.59 | 57.45 | 56.08 | 56.76 | 961,420 | -0.46(-0.80%) |
Oct 04, 2019 | 58.63 | 59.95 | 56.85 | 57.22 | 1,555,100 | +0.94(+1.67%) |
Oct 03, 2019 | 54.64 | 56.54 | 52.33 | 56.28 | 1,453,422 | +1.53(+2.79%) |
Oct 02, 2019 | 55.37 | 55.47 | 52.31 | 54.75 | 2,111,781 | -1.23(-2.20%) |
Oct 01, 2019 | 58.90 | 59.76 | 55.93 | 55.98 | 1,306,830 | -3.00(-5.09%) |
Sep 30, 2019 | 59.20 | 60.32 | 57.82 | 58.98 | 941,885 | +0.17(+0.29%) |
Sep 27, 2019 | 60.94 | 61.71 | 58.40 | 58.81 | 1,537,000 | -2.19(-3.59%) |
Sep 26, 2019 | 65.02 | 65.49 | 59.41 | 61.00 | 2,014,802 | -3.66(-5.66%) |
Sep 25, 2019 | 63.77 | 64.75 | 62.14 | 64.66 | 686,144 | +0.50(+0.78%) |
Sep 24, 2019 | 64.95 | 66.80 | 63.30 | 64.16 | 1,052,511 | -0.73(-1.12%) |
Sep 23, 2019 | 63.78 | 65.97 | 63.72 | 64.89 | 1,033,692 | +1.01(+1.58%) |
Sep 20, 2019 | 61.40 | 64.07 | 61.05 | 63.88 | 1,279,800 | +2.33(+3.79%) |
Sep 19, 2019 | 61.73 | 61.99 | 60.78 | 61.55 | 601,751 | +0.36(+0.59%) |
Sep 18, 2019 | 61.00 | 62.00 | 60.64 | 61.19 | 873,568 | +0.28(+0.46%) |
Sep 17, 2019 | 60.44 | 61.77 | 59.81 | 60.91 | 1,050,998 | +0.65(+1.08%) |
Sep 16, 2019 | 60.62 | 61.40 | 60.10 | 60.26 | 936,009 | -1.21(-1.97%) |
Sep 13, 2019 | 63.01 | 63.52 | 60.56 | 61.47 | 1,178,000 | -1.96(-3.09%) |
Sep 12, 2019 | 63.42 | 65.15 | 62.70 | 63.43 | 1,045,273 | +0.51(+0.81%) |
Sep 11, 2019 | 62.50 | 64.15 | 61.70 | 62.92 | 1,434,907 | +0.56(+0.90%) |
Sep 10, 2019 | 61.62 | 62.80 | 58.59 | 62.36 | 1,977,875 | +0.21(+0.34%) |
Sep 09, 2019 | 70.03 | 70.03 | 61.70 | 62.15 | 2,155,154 | -6.42(-9.36%) |
Sep 06, 2019 | 70.00 | 70.36 | 68.36 | 68.57 | 573,200 | -1.39(-1.99%) |
Sep 05, 2019 | 69.33 | 70.31 | 68.17 | 69.96 | 1,113,827 | +1.50(+2.19%) |
Sep 04, 2019 | 69.84 | 70.34 | 67.37 | 68.46 | 1,139,621 | -0.70(-1.01%) |
Sep 03, 2019 | 71.47 | 72.71 | 68.28 | 69.16 | 1,323,241 | -3.27(-4.51%) |
Aug 30, 2019 | 74.12 | 74.30 | 71.14 | 72.43 | 1,105,300 | -0.87(-1.19%) |
Aug 29, 2019 | 71.50 | 73.55 | 69.60 | 73.30 | 1,478,877 | +2.78(+3.94%) |
Aug 28, 2019 | 69.13 | 71.03 | 68.41 | 70.52 | 1,593,859 | +0.93(+1.34%) |
Aug 27, 2019 | 70.00 | 70.65 | 67.71 | 69.59 | 1,715,165 | -0.26(-0.37%) |
Aug 26, 2019 | 67.55 | 69.90 | 67.08 | 69.85 | 1,118,937 | +3.04(+4.55%) |
Aug 23, 2019 | 67.25 | 69.73 | 66.16 | 66.81 | 2,432,600 | -0.78(-1.15%) |
Aug 22, 2019 | 63.31 | 67.63 | 62.88 | 67.59 | 2,116,206 | +4.50(+7.13%) |
Aug 21, 2019 | 61.40 | 63.13 | 61.10 | 63.09 | 1,021,691 | +1.78(+2.90%) |
Aug 20, 2019 | 59.16 | 62.09 | 59.01 | 61.31 | 1,054,692 | +2.13(+3.60%) |
Aug 19, 2019 | 59.70 | 61.10 | 59.16 | 59.18 | 961,413 | +0.42(+0.71%) |
Aug 16, 2019 | 58.12 | 59.02 | 57.34 | 58.76 | 947,600 | +1.65(+2.89%) |
Aug 15, 2019 | 60.52 | 60.95 | 56.69 | 57.11 | 1,662,408 | -2.66(-4.45%) |
Aug 14, 2019 | 61.88 | 62.85 | 59.75 | 59.77 | 1,205,526 | -3.67(-5.78%) |
Aug 13, 2019 | 62.08 | 64.39 | 62.08 | 63.44 | 957,204 | +1.53(+2.47%) |
Aug 12, 2019 | 63.19 | 63.37 | 61.17 | 61.91 | 954,617 | -1.96(-3.07%) |
Aug 09, 2019 | 63.00 | 64.65 | 62.51 | 63.87 | 1,098,700 | +0.37(+0.58%) |
Aug 08, 2019 | 60.37 | 64.02 | 60.08 | 63.50 | 1,653,766 | +3.93(+6.60%) |
Aug 07, 2019 | 61.75 | 62.00 | 59.03 | 59.57 | 1,858,204 | -2.92(-4.67%) |
Aug 06, 2019 | 62.50 | 64.24 | 61.78 | 62.49 | 2,089,726 | +1.03(+1.68%) |
Aug 05, 2019 | 62.99 | 64.73 | 60.72 | 61.46 | 1,863,146 | -3.80(-5.82%) |
Aug 02, 2019 | 67.00 | 70.19 | 61.63 | 65.26 | 4,711,200 | +5.03(+8.35%) |
Aug 01, 2019 | 64.50 | 64.57 | 59.14 | 60.23 | 3,006,062 | -3.20(-5.04%) |
Jul 31, 2019 | 64.75 | 66.27 | 62.29 | 63.43 | 1,299,564 | -0.97(-1.51%) |
Jul 30, 2019 | 61.97 | 64.75 | 61.50 | 64.40 | 1,000,892 | +2.11(+3.39%) |
Jul 29, 2019 | 63.28 | 63.79 | 60.70 | 62.29 | 1,253,794 | -0.67(-1.06%) |
Jul 26, 2019 | 61.62 | 63.10 | 60.48 | 62.96 | 1,044,700 | +2.04(+3.35%) |
Jul 25, 2019 | 63.68 | 64.18 | 60.85 | 60.92 | 1,212,067 | -2.90(-4.54%) |
Jul 24, 2019 | 63.35 | 64.27 | 63.08 | 63.82 | 680,497 | +0.42(+0.66%) |
Jul 23, 2019 | 65.15 | 65.34 | 62.93 | 63.40 | 773,787 | -1.55(-2.39%) |
Jul 22, 2019 | 65.20 | 67.38 | 64.82 | 64.95 | 945,000 | +0.33(+0.51%) |
Jul 19, 2019 | 63.95 | 65.77 | 63.70 | 64.62 | 932,900 | +0.66(+1.03%) |
Jul 18, 2019 | 62.84 | 64.41 | 62.48 | 63.96 | 793,273 | +1.12(+1.78%) |
Jul 17, 2019 | 62.99 | 63.20 | 61.22 | 62.84 | 759,406 | +0.37(+0.59%) |
Jul 16, 2019 | 64.45 | 64.78 | 62.31 | 62.47 | 1,009,092 | -1.94(-3.01%) |
Jul 15, 2019 | 63.68 | 64.88 | 62.80 | 64.41 | 742,891 | +0.71(+1.11%) |
Jul 12, 2019 | 67.00 | 67.33 | 63.34 | 63.70 | 1,629,000 | -3.41(-5.08%) |
Jul 11, 2019 | 68.65 | 70.43 | 66.50 | 67.11 | 2,699,817 | +1.13(+1.71%) |
Jul 10, 2019 | 65.03 | 66.30 | 64.43 | 65.98 | 877,498 | +1.57(+2.44%) |
Jul 09, 2019 | 62.58 | 64.52 | 62.22 | 64.41 | 862,947 | +1.61(+2.56%) |
Jul 08, 2019 | 65.14 | 65.14 | 62.38 | 62.80 | 693,186 | -2.02(-3.12%) |
Jul 05, 2019 | 62.55 | 65.00 | 62.24 | 64.82 | 677,400 | +1.46(+2.30%) |
Jul 03, 2019 | 63.69 | 64.38 | 62.93 | 63.36 | 362,900 | -0.13(-0.20%) |
Jul 02, 2019 | 65.24 | 65.58 | 63.05 | 63.49 | 867,988 | -2.79(-4.21%) |
Jul 01, 2019 | 65.58 | 66.36 | 64.46 | 66.28 | 879,647 | +1.76(+2.73%) |
Jun 28, 2019 | 62.77 | 64.87 | 62.10 | 64.52 | 1,602,200 | +1.67(+2.66%) |
Jun 27, 2019 | 60.68 | 63.44 | 59.60 | 62.85 | 1,219,077 | +2.35(+3.88%) |
Jun 26, 2019 | 62.61 | 63.94 | 60.37 | 60.50 | 996,019 | -1.45(-2.34%) |
Jun 25, 2019 | 64.16 | 64.75 | 61.75 | 61.95 | 940,042 | -2.05(-3.20%) |
Jun 24, 2019 | 65.50 | 66.00 | 63.55 | 64.00 | 939,019 | -1.40(-2.14%) |
Jun 21, 2019 | 67.24 | 67.28 | 64.64 | 65.40 | 1,097,500 | -2.24(-3.31%) |
Jun 20, 2019 | 67.88 | 69.08 | 67.13 | 67.64 | 1,108,121 | +0.69(+1.03%) |
Jun 19, 2019 | 64.75 | 67.17 | 64.05 | 66.95 | 1,408,026 | +2.29(+3.54%) |
Jun 18, 2019 | 64.13 | 66.53 | 63.35 | 64.66 | 1,393,919 | +0.77(+1.21%) |
Jun 17, 2019 | 64.49 | 64.69 | 61.71 | 63.89 | 2,015,905 | +0.31(+0.49%) |
Jun 14, 2019 | 68.74 | 68.86 | 62.65 | 63.58 | 4,087,700 | -5.67(-8.19%) |
Jun 13, 2019 | 70.48 | 70.48 | 69.00 | 69.25 | 1,237,714 | -0.82(-1.17%) |
Jun 12, 2019 | 67.75 | 71.00 | 67.12 | 70.07 | 1,632,407 | +1.98(+2.91%) |
Jun 11, 2019 | 67.63 | 68.50 | 66.07 | 68.09 | 1,433,505 | +1.17(+1.75%) |
Jun 10, 2019 | 69.50 | 69.80 | 64.37 | 66.92 | 4,708,194 | -4.78(-6.67%) |
Jun 07, 2019 | 70.15 | 72.03 | 69.84 | 71.70 | 1,440,700 | +1.25(+1.77%) |
Jun 06, 2019 | 70.70 | 70.76 | 68.15 | 70.45 | 1,437,378 | -0.55(-0.77%) |
Jun 05, 2019 | 71.56 | 72.00 | 69.75 | 71.00 | 1,025,070 | -0.12(-0.17%) |
Jun 04, 2019 | 69.91 | 71.44 | 67.42 | 71.12 | 1,447,081 | +2.59(+3.78%) |
Jun 03, 2019 | 68.60 | 70.97 | 66.77 | 68.53 | 1,195,863 | -0.03(-0.04%) |
May 31, 2019 | 67.79 | 70.06 | 66.34 | 68.56 | 1,245,800 | -0.61(-0.88%) |
May 30, 2019 | 65.93 | 70.06 | 65.93 | 69.17 | 1,958,891 | +3.77(+5.76%) |
May 29, 2019 | 64.43 | 66.00 | 63.29 | 65.40 | 898,970 | -0.19(-0.29%) |
May 28, 2019 | 65.90 | 68.04 | 65.30 | 65.59 | 767,336 | +0.23(+0.35%) |
May 24, 2019 | 64.69 | 65.88 | 64.30 | 65.36 | 643,000 | +1.43(+2.24%) |
May 23, 2019 | 66.10 | 66.35 | 62.94 | 63.93 | 1,424,163 | -3.04(-4.54%) |
May 22, 2019 | 67.08 | 68.14 | 66.87 | 66.97 | 817,851 | -0.46(-0.68%) |
May 21, 2019 | 67.28 | 68.57 | 67.19 | 67.43 | 706,799 | +1.08(+1.63%) |
May 20, 2019 | 65.06 | 67.74 | 64.50 | 66.35 | 814,243 | -0.78(-1.16%) |
May 17, 2019 | 69.14 | 70.35 | 66.55 | 67.13 | 1,423,500 | -2.80(-4.00%) |
May 16, 2019 | 68.39 | 72.19 | 68.20 | 69.93 | 1,774,368 | +1.75(+2.57%) |
May 15, 2019 | 65.15 | 68.79 | 65.04 | 68.18 | 1,209,098 | +2.28(+3.46%) |
May 14, 2019 | 62.69 | 66.42 | 62.63 | 65.90 | 1,345,851 | +3.74(+6.02%) |
May 13, 2019 | 62.73 | 64.49 | 61.27 | 62.16 | 1,064,221 | -2.46(-3.81%) |
May 10, 2019 | 64.25 | 66.44 | 61.88 | 64.62 | 1,131,300 | +0.20(+0.31%) |
May 09, 2019 | 64.19 | 65.76 | 63.36 | 64.42 | 954,799 | -0.56(-0.86%) |
May 08, 2019 | 65.01 | 66.18 | 63.81 | 64.98 | 863,661 | -0.19(-0.29%) |
May 07, 2019 | 66.57 | 69.00 | 64.40 | 65.17 | 1,504,260 | -2.22(-3.29%) |
May 06, 2019 | 64.82 | 67.94 | 63.96 | 67.39 | 1,658,116 | +0.03(+0.04%) |
May 03, 2019 | 62.97 | 67.41 | 62.34 | 67.36 | 2,726,500 | +4.60(+7.33%) |
May 02, 2019 | 59.16 | 62.88 | 58.00 | 62.76 | 2,144,193 | +3.12(+5.23%) |