Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 63.97 | 64.27 | 63.52 | 63.92 | 280,605 | -0.37(-0.57%) |
Apr 29, 2020 | 64.78 | 64.78 | 63.99 | 64.29 | 172,092 | +0.17(+0.26%) |
Apr 28, 2020 | 65.61 | 65.61 | 64.02 | 64.12 | 433,339 | -0.99(-1.52%) |
Apr 27, 2020 | 64.75 | 65.37 | 64.59 | 65.11 | 101,813 | +0.72(+1.11%) |
Apr 24, 2020 | 63.91 | 64.44 | 63.53 | 64.40 | 96,092 | +0.97(+1.53%) |
Apr 23, 2020 | 63.50 | 64.41 | 63.27 | 63.43 | 125,696 | +0.20(+0.31%) |
Apr 22, 2020 | 63.22 | 63.51 | 62.86 | 63.23 | 152,063 | +0.91(+1.47%) |
Apr 21, 2020 | 63.06 | 63.16 | 62.18 | 62.31 | 244,620 | -1.52(-2.38%) |
Apr 20, 2020 | 63.84 | 64.68 | 63.65 | 63.83 | 173,478 | -0.41(-0.63%) |
Apr 17, 2020 | 64.28 | 64.30 | 63.46 | 64.24 | 280,534 | +1.32(+2.10%) |
Apr 16, 2020 | 62.17 | 63.04 | 61.99 | 62.92 | 156,104 | +1.26(+2.05%) |
Apr 15, 2020 | 61.15 | 61.98 | 60.92 | 61.65 | 144,729 | -0.56(-0.89%) |
Apr 14, 2020 | 61.55 | 62.36 | 61.48 | 62.21 | 129,845 | +1.95(+3.24%) |
Apr 13, 2020 | 60.49 | 60.73 | 59.54 | 60.26 | 107,178 | -0.51(-0.84%) |
Apr 09, 2020 | 60.78 | 60.95 | 60.29 | 60.77 | 125,789 | +0.44(+0.73%) |
Apr 08, 2020 | 58.89 | 60.55 | 58.19 | 60.32 | 737,161 | +2.01(+3.44%) |
Apr 07, 2020 | 60.10 | 60.26 | 58.24 | 58.31 | 1,139,771 | -0.74(-1.25%) |
Apr 06, 2020 | 58.09 | 59.35 | 57.73 | 59.05 | 154,940 | +2.73(+4.86%) |
Apr 03, 2020 | 56.67 | 56.92 | 55.78 | 56.32 | 118,047 | -0.57(-0.99%) |
Apr 02, 2020 | 55.18 | 57.01 | 54.76 | 56.88 | 396,436 | +1.53(+2.76%) |
Apr 01, 2020 | 55.77 | 56.38 | 55.02 | 55.35 | 276,656 | -2.10(-3.66%) |
Mar 31, 2020 | 57.52 | 58.04 | 56.88 | 57.46 | 572,596 | -0.28(-0.49%) |
Mar 30, 2020 | 56.34 | 57.87 | 56.34 | 57.74 | 201,106 | +2.56(+4.63%) |
Mar 27, 2020 | 54.61 | 56.37 | 54.59 | 55.18 | 209,260 | -0.92(-1.65%) |
Mar 26, 2020 | 53.39 | 56.31 | 53.39 | 56.11 | 208,543 | +3.18(+6.00%) |
Mar 25, 2020 | 52.30 | 54.35 | 51.55 | 52.93 | 255,012 | +1.02(+1.96%) |
Mar 24, 2020 | 51.14 | 52.00 | 50.69 | 51.91 | 234,463 | +3.36(+6.91%) |
Mar 23, 2020 | 50.49 | 50.80 | 48.15 | 48.56 | 241,418 | -1.93(-3.83%) |
Mar 20, 2020 | 53.05 | 53.49 | 50.44 | 50.49 | 286,473 | -2.20(-4.17%) |
Mar 19, 2020 | 52.62 | 53.64 | 51.75 | 52.69 | 254,893 | -0.13(-0.25%) |
Mar 18, 2020 | 51.96 | 53.55 | 50.69 | 52.82 | 127,085 | -2.06(-3.75%) |
Mar 17, 2020 | 52.94 | 55.21 | 52.23 | 54.87 | 207,196 | +2.93(+5.65%) |
Mar 16, 2020 | 51.60 | 54.69 | 51.12 | 51.94 | 164,716 | -5.35(-9.33%) |
Mar 13, 2020 | 56.26 | 57.50 | 53.38 | 57.29 | 281,700 | +3.57(+6.65%) |
Mar 12, 2020 | 54.85 | 56.41 | 53.47 | 53.71 | 276,198 | -4.73(-8.10%) |
Mar 11, 2020 | 59.55 | 59.77 | 57.80 | 58.45 | 667,043 | -2.46(-4.04%) |
Mar 10, 2020 | 60.71 | 61.02 | 58.46 | 60.91 | 314,365 | +2.05(+3.48%) |
Mar 09, 2020 | 58.80 | 60.20 | 58.31 | 58.86 | 463,876 | -3.30(-5.31%) |
Mar 06, 2020 | 61.04 | 62.32 | 60.82 | 62.16 | 218,912 | -0.42(-0.68%) |
Mar 05, 2020 | 62.79 | 63.43 | 62.12 | 62.59 | 215,677 | -1.43(-2.24%) |
Mar 04, 2020 | 62.76 | 64.12 | 62.36 | 64.02 | 112,728 | +3.27(+5.39%) |
Mar 03, 2020 | 62.42 | 63.28 | 60.17 | 60.75 | 314,847 | -1.24(-2.01%) |
Mar 02, 2020 | 60.04 | 62.01 | 59.56 | 61.99 | 323,256 | +2.56(+4.30%) |
Feb 28, 2020 | 58.89 | 59.51 | 58.10 | 59.44 | 313,519 | -0.93(-1.55%) |
Feb 27, 2020 | 61.54 | 62.31 | 60.36 | 60.37 | 259,571 | -1.85(-2.97%) |
Feb 26, 2020 | 62.49 | 63.22 | 62.12 | 62.22 | 147,808 | +0.02(+0.03%) |
Feb 25, 2020 | 64.16 | 64.16 | 62.05 | 62.20 | 1,240,758 | -1.75(-2.74%) |
Feb 24, 2020 | 64.38 | 64.69 | 63.79 | 63.95 | 127,938 | -2.28(-3.44%) |
Feb 21, 2020 | 66.05 | 66.25 | 65.80 | 66.23 | 50,379 | +0.00(+0.00%) |
Feb 20, 2020 | 66.49 | 66.50 | 65.73 | 66.23 | 116,586 | -0.44(-0.66%) |
Feb 19, 2020 | 66.56 | 66.73 | 66.49 | 66.68 | 415,426 | +0.42(+0.64%) |
Feb 18, 2020 | 66.36 | 66.49 | 66.10 | 66.25 | 122,084 | -0.18(-0.27%) |
Feb 14, 2020 | 66.51 | 66.51 | 66.21 | 66.43 | 106,698 | -0.08(-0.11%) |
Feb 13, 2020 | 66.51 | 66.75 | 66.34 | 66.51 | 305,747 | -0.33(-0.49%) |
Feb 12, 2020 | 67.00 | 67.03 | 66.63 | 66.84 | 91,306 | +0.02(+0.03%) |
Feb 11, 2020 | 66.65 | 66.89 | 66.58 | 66.82 | 136,261 | +0.42(+0.64%) |
Feb 10, 2020 | 65.91 | 66.45 | 65.91 | 66.40 | 92,683 | +0.30(+0.46%) |
Feb 07, 2020 | 66.55 | 66.55 | 66.00 | 66.09 | 98,107 | -0.51(-0.76%) |
Feb 06, 2020 | 66.73 | 66.73 | 66.31 | 66.60 | 172,733 | +0.12(+0.18%) |
Feb 05, 2020 | 65.83 | 66.62 | 65.83 | 66.48 | 50,615 | +1.10(+1.69%) |
Feb 04, 2020 | 65.09 | 65.57 | 65.09 | 65.38 | 123,611 | +1.06(+1.64%) |
Feb 03, 2020 | 64.21 | 64.64 | 64.21 | 64.32 | 120,626 | +0.47(+0.74%) |
Jan 31, 2020 | 64.79 | 64.79 | 63.62 | 63.85 | 86,228 | -1.16(-1.78%) |
Jan 30, 2020 | 64.98 | 65.03 | 64.47 | 65.01 | 87,107 | -0.34(-0.52%) |
Jan 29, 2020 | 65.46 | 65.75 | 65.25 | 65.35 | 189,654 | -0.05(-0.07%) |
Jan 28, 2020 | 65.17 | 65.50 | 65.08 | 65.40 | 67,375 | +0.55(+0.84%) |
Jan 27, 2020 | 64.71 | 65.12 | 64.70 | 64.85 | 137,679 | -0.64(-0.98%) |
Jan 24, 2020 | 66.60 | 66.60 | 65.40 | 65.49 | 130,138 | -0.96(-1.45%) |
Jan 23, 2020 | 66.68 | 66.68 | 66.03 | 66.45 | 86,026 | -0.32(-0.48%) |
Jan 22, 2020 | 66.83 | 66.88 | 66.60 | 66.77 | 167,901 | +0.11(+0.17%) |
Jan 21, 2020 | 66.49 | 66.80 | 66.46 | 66.66 | 167,900 | -0.03(-0.04%) |
Jan 17, 2020 | 66.72 | 66.72 | 66.53 | 66.69 | 121,759 | +0.13(+0.20%) |
Jan 16, 2020 | 66.47 | 66.58 | 66.24 | 66.56 | 108,820 | +0.26(+0.40%) |
Jan 15, 2020 | 65.82 | 66.40 | 65.82 | 66.29 | 110,675 | +0.56(+0.85%) |
Jan 14, 2020 | 65.23 | 65.74 | 65.10 | 65.74 | 166,540 | +0.44(+0.68%) |
Jan 13, 2020 | 65.56 | 65.56 | 65.17 | 65.29 | 51,553 | -0.19(-0.29%) |
Jan 10, 2020 | 65.58 | 65.70 | 65.36 | 65.48 | 39,136 | +0.14(+0.21%) |
Jan 09, 2020 | 65.25 | 65.52 | 65.17 | 65.34 | 114,401 | +0.26(+0.40%) |
Jan 08, 2020 | 64.70 | 65.26 | 64.66 | 65.08 | 81,041 | +0.39(+0.60%) |
Jan 07, 2020 | 64.75 | 64.75 | 64.40 | 64.70 | 63,949 | -0.15(-0.23%) |
Jan 06, 2020 | 64.25 | 64.86 | 64.19 | 64.85 | 55,614 | +0.30(+0.47%) |
Jan 03, 2020 | 64.33 | 64.83 | 64.12 | 64.55 | 37,970 | -0.48(-0.74%) |
Jan 02, 2020 | 65.15 | 65.15 | 64.64 | 65.03 | 167,876 | +0.21(+0.32%) |
Dec 31, 2019 | 64.64 | 64.82 | 64.50 | 64.82 | 68,940 | +0.13(+0.20%) |
Dec 30, 2019 | 65.12 | 65.13 | 64.64 | 64.69 | 41,344 | -0.38(-0.58%) |
Dec 27, 2019 | 65.20 | 65.23 | 64.99 | 65.07 | 62,788 | +0.07(+0.10%) |
Dec 26, 2019 | 65.11 | 65.20 | 64.88 | 65.00 | 35,162 | -0.13(-0.20%) |
Dec 24, 2019 | 65.12 | 65.15 | 64.99 | 65.13 | 18,772 | +0.02(+0.03%) |
Dec 23, 2019 | 65.00 | 65.14 | 64.93 | 65.11 | 115,168 | +0.18(+0.28%) |
Dec 20, 2019 | 64.70 | 65.03 | 64.61 | 64.93 | 128,653 | +0.42(+0.66%) |
Dec 19, 2019 | 64.32 | 64.52 | 64.28 | 64.51 | 51,854 | +0.24(+0.37%) |
Dec 18, 2019 | 64.29 | 64.33 | 64.13 | 64.27 | 80,477 | +0.05(+0.07%) |
Dec 17, 2019 | 64.38 | 64.38 | 64.13 | 64.23 | 210,734 | +0.02(+0.03%) |
Dec 16, 2019 | 63.92 | 64.32 | 63.83 | 64.21 | 349,331 | +0.68(+1.07%) |
Dec 13, 2019 | 63.52 | 63.72 | 63.27 | 63.53 | 122,944 | +0.00(+0.00%) |
Dec 12, 2019 | 63.09 | 63.66 | 63.09 | 63.53 | 123,991 | +0.41(+0.65%) |
Dec 11, 2019 | 63.04 | 63.15 | 62.97 | 63.12 | 79,945 | +0.13(+0.21%) |
Dec 10, 2019 | 62.82 | 63.01 | 62.73 | 62.99 | 54,619 | +0.19(+0.30%) |
Dec 09, 2019 | 63.05 | 63.09 | 62.79 | 62.80 | 31,630 | -0.40(-0.64%) |
Dec 06, 2019 | 63.05 | 63.30 | 63.04 | 63.20 | 88,657 | +0.37(+0.58%) |
Dec 05, 2019 | 62.89 | 63.01 | 62.44 | 62.84 | 74,746 | -0.02(-0.03%) |
Dec 04, 2019 | 62.54 | 62.90 | 62.54 | 62.86 | 159,430 | +0.54(+0.87%) |
Dec 03, 2019 | 61.94 | 62.35 | 61.79 | 62.31 | 106,743 | -0.15(-0.24%) |
Dec 02, 2019 | 62.72 | 62.80 | 62.19 | 62.46 | 82,218 | -0.25(-0.40%) |
Nov 29, 2019 | 62.72 | 62.85 | 62.60 | 62.72 | 39,201 | -0.22(-0.34%) |
Nov 27, 2019 | 62.71 | 62.96 | 62.65 | 62.93 | 59,496 | +0.22(+0.36%) |
Nov 26, 2019 | 62.63 | 62.76 | 62.49 | 62.71 | 157,240 | +0.05(+0.07%) |
Nov 25, 2019 | 62.20 | 62.66 | 62.20 | 62.66 | 86,526 | +0.69(+1.12%) |
Nov 22, 2019 | 61.89 | 61.98 | 61.74 | 61.97 | 35,996 | +0.17(+0.27%) |
Nov 21, 2019 | 61.60 | 61.83 | 61.32 | 61.80 | 25,696 | +0.17(+0.27%) |
Nov 20, 2019 | 61.61 | 61.78 | 61.29 | 61.63 | 124,967 | -0.22(-0.35%) |
Nov 19, 2019 | 61.78 | 61.86 | 61.56 | 61.84 | 62,764 | +0.30(+0.49%) |
Nov 18, 2019 | 61.55 | 61.80 | 61.44 | 61.55 | 296,464 | +0.05(+0.08%) |
Nov 15, 2019 | 60.63 | 61.54 | 60.63 | 61.50 | 164,709 | +1.00(+1.66%) |
Nov 14, 2019 | 60.38 | 60.50 | 60.14 | 60.50 | 66,839 | -0.05(-0.08%) |
Nov 13, 2019 | 60.31 | 60.65 | 60.31 | 60.54 | 47,635 | +0.11(+0.19%) |
Nov 12, 2019 | 60.23 | 60.56 | 60.21 | 60.43 | 67,547 | +0.27(+0.46%) |
Nov 11, 2019 | 60.17 | 60.25 | 60.05 | 60.16 | 22,152 | -0.22(-0.36%) |
Nov 08, 2019 | 59.93 | 60.38 | 59.89 | 60.38 | 55,757 | +0.49(+0.81%) |
Nov 07, 2019 | 60.08 | 60.08 | 59.78 | 59.89 | 48,198 | +0.07(+0.11%) |
Nov 06, 2019 | 59.70 | 59.86 | 59.63 | 59.82 | 81,586 | +0.20(+0.33%) |
Nov 05, 2019 | 60.07 | 60.07 | 59.56 | 59.63 | 195,867 | -0.51(-0.84%) |
Nov 04, 2019 | 60.55 | 60.55 | 60.08 | 60.13 | 124,683 | -0.06(-0.09%) |
Nov 01, 2019 | 60.33 | 60.55 | 60.16 | 60.19 | 109,486 | +0.16(+0.27%) |
Oct 31, 2019 | 60.05 | 60.11 | 59.77 | 60.03 | 58,721 | -0.07(-0.11%) |
Oct 30, 2019 | 59.78 | 60.12 | 59.64 | 60.09 | 263,683 | +0.49(+0.82%) |
Oct 29, 2019 | 59.12 | 59.75 | 59.05 | 59.61 | 79,871 | +0.52(+0.89%) |
Oct 28, 2019 | 58.70 | 59.13 | 58.70 | 59.08 | 32,757 | +0.48(+0.81%) |
Oct 25, 2019 | 58.36 | 58.70 | 58.24 | 58.61 | 39,842 | +0.16(+0.27%) |
Oct 24, 2019 | 58.64 | 58.64 | 58.30 | 58.45 | 144,810 | -0.01(-0.02%) |
Oct 23, 2019 | 58.19 | 58.55 | 58.14 | 58.46 | 52,958 | +0.47(+0.81%) |
Oct 22, 2019 | 58.29 | 58.59 | 57.99 | 57.99 | 87,224 | +0.07(+0.13%) |
Oct 21, 2019 | 58.13 | 58.13 | 57.86 | 57.91 | 33,535 | -0.14(-0.24%) |
Oct 18, 2019 | 58.03 | 58.17 | 57.88 | 58.05 | 40,055 | -0.12(-0.21%) |
Oct 17, 2019 | 58.05 | 58.32 | 58.03 | 58.17 | 132,533 | +0.36(+0.62%) |
Oct 16, 2019 | 57.82 | 57.99 | 57.68 | 57.82 | 44,404 | -0.05(-0.08%) |
Oct 15, 2019 | 57.36 | 57.95 | 57.33 | 57.87 | 44,403 | +0.97(+1.71%) |
Oct 14, 2019 | 56.97 | 57.12 | 56.88 | 56.89 | 28,446 | -0.10(-0.18%) |
Oct 11, 2019 | 57.00 | 57.48 | 56.96 | 57.00 | 363,173 | +0.57(+1.01%) |
Oct 10, 2019 | 56.07 | 56.59 | 55.91 | 56.42 | 74,001 | +0.09(+0.17%) |
Oct 09, 2019 | 56.24 | 56.43 | 56.11 | 56.33 | 40,510 | +0.37(+0.65%) |
Oct 08, 2019 | 56.49 | 56.55 | 55.92 | 55.97 | 66,831 | -0.81(-1.42%) |
Oct 07, 2019 | 56.88 | 57.11 | 56.71 | 56.77 | 82,645 | -0.18(-0.31%) |
Oct 04, 2019 | 56.29 | 56.95 | 56.29 | 56.95 | 39,521 | +0.92(+1.64%) |
Oct 03, 2019 | 55.50 | 56.04 | 55.19 | 56.03 | 645,338 | +0.45(+0.81%) |
Oct 02, 2019 | 56.17 | 56.18 | 55.35 | 55.58 | 55,492 | -0.98(-1.74%) |
Oct 01, 2019 | 57.12 | 57.12 | 56.41 | 56.56 | 56,750 | -0.63(-1.10%) |
Sep 30, 2019 | 56.81 | 57.38 | 56.81 | 57.19 | 38,999 | +0.42(+0.74%) |
Sep 27, 2019 | 57.11 | 57.23 | 56.62 | 56.77 | 569,221 | -0.35(-0.61%) |
Sep 26, 2019 | 57.34 | 57.47 | 56.76 | 57.12 | 143,238 | -0.09(-0.16%) |
Sep 25, 2019 | 57.50 | 57.50 | 57.15 | 57.21 | 2,655,215 | -0.25(-0.44%) |
Sep 24, 2019 | 58.01 | 58.07 | 57.33 | 57.46 | 69,484 | -0.32(-0.55%) |
Sep 23, 2019 | 57.93 | 58.02 | 57.77 | 57.78 | 45,084 | -0.29(-0.50%) |
Sep 20, 2019 | 57.87 | 58.28 | 57.62 | 58.07 | 48,173 | +0.38(+0.66%) |
Sep 19, 2019 | 57.53 | 57.92 | 57.53 | 57.69 | 67,281 | +0.27(+0.48%) |
Sep 18, 2019 | 57.44 | 57.44 | 57.09 | 57.42 | 51,947 | +0.02(+0.03%) |
Sep 17, 2019 | 57.28 | 57.50 | 57.25 | 57.40 | 35,619 | +0.24(+0.43%) |
Sep 16, 2019 | 57.08 | 57.33 | 57.08 | 57.15 | 134,186 | -0.15(-0.26%) |
Sep 13, 2019 | 57.46 | 57.66 | 57.25 | 57.30 | 28,947 | -0.10(-0.18%) |
Sep 12, 2019 | 57.52 | 57.76 | 57.39 | 57.41 | 125,676 | -0.01(-0.02%) |
Sep 11, 2019 | 56.92 | 57.42 | 56.92 | 57.42 | 50,437 | +0.46(+0.81%) |
Sep 10, 2019 | 56.53 | 56.96 | 56.04 | 56.96 | 52,617 | -0.09(-0.16%) |
Sep 09, 2019 | 57.49 | 57.49 | 56.85 | 57.05 | 52,427 | -0.53(-0.93%) |
Sep 06, 2019 | 57.44 | 57.68 | 57.44 | 57.59 | 35,462 | +0.29(+0.51%) |
Sep 05, 2019 | 57.30 | 57.42 | 57.16 | 57.29 | 84,572 | +0.23(+0.41%) |
Sep 04, 2019 | 57.29 | 57.29 | 56.82 | 57.06 | 78,017 | +0.20(+0.35%) |
Sep 03, 2019 | 56.71 | 57.03 | 56.66 | 56.86 | 136,094 | -0.23(-0.41%) |
Aug 30, 2019 | 57.18 | 57.32 | 56.81 | 57.10 | 422,883 | +0.18(+0.31%) |
Aug 29, 2019 | 56.97 | 57.14 | 56.64 | 56.92 | 52,754 | +0.37(+0.65%) |
Aug 28, 2019 | 56.14 | 56.70 | 56.09 | 56.56 | 107,015 | +0.29(+0.52%) |
Aug 27, 2019 | 56.82 | 56.91 | 56.27 | 56.27 | 233,031 | -0.31(-0.55%) |
Aug 26, 2019 | 56.44 | 56.57 | 56.22 | 56.57 | 179,032 | +0.51(+0.92%) |
Aug 23, 2019 | 57.01 | 57.27 | 55.86 | 56.06 | 91,434 | -1.06(-1.85%) |
Aug 22, 2019 | 57.47 | 57.57 | 56.93 | 57.12 | 48,395 | -0.28(-0.49%) |
Aug 21, 2019 | 57.31 | 57.52 | 57.28 | 57.40 | 63,678 | +0.41(+0.72%) |
Aug 20, 2019 | 57.44 | 57.48 | 56.92 | 56.99 | 63,414 | -0.27(-0.47%) |
Aug 19, 2019 | 57.29 | 57.38 | 57.15 | 57.26 | 1,294,258 | +0.35(+0.61%) |
Aug 16, 2019 | 56.62 | 56.98 | 56.49 | 56.91 | 32,899 | +0.66(+1.17%) |
Aug 15, 2019 | 56.19 | 56.38 | 55.94 | 56.26 | 92,574 | +0.16(+0.28%) |
Aug 14, 2019 | 56.92 | 57.14 | 56.10 | 56.10 | 62,158 | -1.46(-2.54%) |
Aug 13, 2019 | 56.84 | 57.66 | 56.80 | 57.56 | 1,004,621 | +0.75(+1.32%) |
Aug 12, 2019 | 57.21 | 57.29 | 56.62 | 56.81 | 133,793 | -0.51(-0.88%) |
Aug 09, 2019 | 57.22 | 57.55 | 56.88 | 57.31 | 127,110 | +0.15(+0.26%) |
Aug 08, 2019 | 56.70 | 57.21 | 56.60 | 57.16 | 51,959 | +0.81(+1.43%) |
Aug 07, 2019 | 55.88 | 56.46 | 55.39 | 56.36 | 116,779 | +0.22(+0.40%) |
Aug 06, 2019 | 55.97 | 56.22 | 55.65 | 56.13 | 269,975 | +0.50(+0.89%) |
Aug 05, 2019 | 56.32 | 56.46 | 55.25 | 55.64 | 65,817 | -1.38(-2.41%) |
Aug 02, 2019 | 57.10 | 57.16 | 56.64 | 57.01 | 112,477 | -0.19(-0.33%) |
Aug 01, 2019 | 57.04 | 57.64 | 56.83 | 57.20 | 191,554 | +0.28(+0.49%) |
Jul 31, 2019 | 57.35 | 57.58 | 56.68 | 56.92 | 106,891 | -0.46(-0.80%) |
Jul 30, 2019 | 57.26 | 57.44 | 57.13 | 57.38 | 242,532 | -0.36(-0.62%) |
Jul 29, 2019 | 57.58 | 57.76 | 57.57 | 57.73 | 42,499 | +0.20(+0.34%) |
Jul 26, 2019 | 57.43 | 57.56 | 57.33 | 57.54 | 52,019 | +0.42(+0.74%) |
Jul 25, 2019 | 57.51 | 57.56 | 57.07 | 57.12 | 119,061 | -0.42(-0.73%) |
Jul 24, 2019 | 57.36 | 57.54 | 56.97 | 57.54 | 69,435 | +0.07(+0.11%) |
Jul 23, 2019 | 57.31 | 57.59 | 57.13 | 57.47 | 237,649 | +0.29(+0.51%) |
Jul 22, 2019 | 57.37 | 57.37 | 57.17 | 57.18 | 84,994 | -0.03(-0.05%) |
Jul 19, 2019 | 57.81 | 57.81 | 57.21 | 57.21 | 90,152 | -0.62(-1.07%) |
Jul 18, 2019 | 57.50 | 57.85 | 57.31 | 57.83 | 70,394 | +0.43(+0.75%) |
Jul 17, 2019 | 57.44 | 57.59 | 57.38 | 57.40 | 38,434 | +0.13(+0.23%) |
Jul 16, 2019 | 57.55 | 57.55 | 57.25 | 57.27 | 50,528 | -0.31(-0.54%) |
Jul 15, 2019 | 57.37 | 57.59 | 57.28 | 57.58 | 216,086 | +0.30(+0.52%) |
Jul 12, 2019 | 57.73 | 57.73 | 57.01 | 57.28 | 90,793 | -0.66(-1.13%) |
Jul 11, 2019 | 58.45 | 58.45 | 57.68 | 57.93 | 314,680 | -0.22(-0.39%) |
Jul 10, 2019 | 58.11 | 58.27 | 57.93 | 58.16 | 75,687 | +0.21(+0.36%) |
Jul 09, 2019 | 57.68 | 57.97 | 57.68 | 57.95 | 111,371 | +0.05(+0.08%) |
Jul 08, 2019 | 58.03 | 58.04 | 57.68 | 57.90 | 161,198 | -0.45(-0.77%) |
Jul 05, 2019 | 58.48 | 58.64 | 58.22 | 58.35 | 163,962 | -0.42(-0.72%) |
Jul 03, 2019 | 58.52 | 58.83 | 58.52 | 58.77 | 154,242 | +0.48(+0.82%) |
Jul 02, 2019 | 58.08 | 58.33 | 57.89 | 58.30 | 112,762 | +0.28(+0.48%) |
Jul 01, 2019 | 58.31 | 58.31 | 57.88 | 58.02 | 254,644 | +0.24(+0.42%) |
Jun 28, 2019 | 57.71 | 57.81 | 57.37 | 57.77 | 231,042 | +0.26(+0.46%) |
Jun 27, 2019 | 57.31 | 57.59 | 57.31 | 57.51 | 170,096 | +0.28(+0.49%) |
Jun 26, 2019 | 57.85 | 57.85 | 57.08 | 57.23 | 108,423 | -0.57(-0.99%) |
Jun 25, 2019 | 58.03 | 58.26 | 57.73 | 57.80 | 112,581 | -0.22(-0.39%) |
Jun 24, 2019 | 58.04 | 58.12 | 57.90 | 58.03 | 94,506 | -0.08(-0.15%) |
Jun 21, 2019 | 57.99 | 58.22 | 57.66 | 58.11 | 126,576 | -0.02(-0.03%) |
Jun 20, 2019 | 58.34 | 58.56 | 57.91 | 58.13 | 967,766 | +0.23(+0.40%) |
Jun 19, 2019 | 57.38 | 57.92 | 57.38 | 57.89 | 106,469 | +0.55(+0.96%) |
Jun 18, 2019 | 57.07 | 57.48 | 57.06 | 57.34 | 127,636 | +0.59(+1.04%) |
Jun 17, 2019 | 56.47 | 56.76 | 56.45 | 56.75 | 72,866 | +0.19(+0.34%) |
Jun 14, 2019 | 56.68 | 56.81 | 56.48 | 56.56 | 318,346 | -0.24(-0.43%) |
Jun 13, 2019 | 56.90 | 56.90 | 56.58 | 56.80 | 116,322 | +0.01(+0.02%) |
Jun 12, 2019 | 56.53 | 56.81 | 56.53 | 56.79 | 82,962 | +0.21(+0.38%) |
Jun 11, 2019 | 56.92 | 57.00 | 56.46 | 56.58 | 278,681 | -0.03(-0.05%) |
Jun 10, 2019 | 56.64 | 56.71 | 56.44 | 56.60 | 62,917 | +0.24(+0.43%) |
Jun 07, 2019 | 56.04 | 56.48 | 56.04 | 56.36 | 192,989 | +0.61(+1.10%) |
Jun 06, 2019 | 55.55 | 56.04 | 55.55 | 55.75 | 328,967 | +0.25(+0.45%) |
Jun 05, 2019 | 55.44 | 55.57 | 55.30 | 55.50 | 150,844 | +0.33(+0.61%) |
Jun 04, 2019 | 54.84 | 55.26 | 54.74 | 55.16 | 342,300 | +0.63(+1.16%) |
Jun 03, 2019 | 54.37 | 54.76 | 54.37 | 54.53 | 327,906 | +0.34(+0.63%) |
May 31, 2019 | 54.01 | 54.32 | 53.87 | 54.19 | 402,025 | -0.37(-0.68%) |
May 30, 2019 | 54.40 | 54.58 | 54.29 | 54.56 | 63,415 | +0.20(+0.36%) |
May 29, 2019 | 54.51 | 54.51 | 53.97 | 54.37 | 110,663 | -0.53(-0.96%) |
May 28, 2019 | 55.64 | 55.86 | 54.83 | 54.90 | 221,477 | -0.78(-1.40%) |
May 24, 2019 | 55.66 | 55.80 | 55.51 | 55.68 | 529,428 | +0.32(+0.57%) |
May 23, 2019 | 55.29 | 55.43 | 55.01 | 55.36 | 101,868 | -0.15(-0.27%) |
May 22, 2019 | 55.08 | 55.56 | 55.05 | 55.51 | 105,115 | +0.37(+0.67%) |
May 21, 2019 | 55.00 | 55.34 | 55.00 | 55.14 | 70,349 | +0.32(+0.58%) |
May 20, 2019 | 54.59 | 54.87 | 54.41 | 54.82 | 79,107 | -0.03(-0.05%) |
May 17, 2019 | 54.58 | 55.18 | 54.52 | 54.85 | 37,693 | -0.08(-0.15%) |
May 16, 2019 | 54.66 | 55.30 | 54.66 | 54.93 | 52,435 | +0.48(+0.89%) |
May 15, 2019 | 54.02 | 54.61 | 53.87 | 54.45 | 66,554 | +0.15(+0.27%) |
May 14, 2019 | 54.23 | 54.64 | 54.17 | 54.30 | 116,550 | +0.24(+0.45%) |
May 13, 2019 | 54.23 | 54.34 | 53.89 | 54.06 | 210,757 | -0.99(-1.80%) |
May 10, 2019 | 54.95 | 55.19 | 54.14 | 55.05 | 48,247 | +0.01(+0.02%) |
May 09, 2019 | 54.80 | 55.14 | 54.50 | 55.04 | 62,795 | -0.19(-0.34%) |
May 08, 2019 | 55.04 | 55.38 | 54.85 | 55.23 | 75,090 | +0.19(+0.34%) |
May 07, 2019 | 55.64 | 55.81 | 54.73 | 55.04 | 112,521 | -0.88(-1.58%) |
May 06, 2019 | 55.00 | 56.01 | 54.88 | 55.93 | 69,559 | +0.12(+0.22%) |
May 03, 2019 | 55.61 | 55.81 | 55.46 | 55.81 | 130,418 | +0.50(+0.91%) |
May 02, 2019 | 55.14 | 55.40 | 54.86 | 55.30 | 431,030 | +0.25(+0.46%) |