Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.58 | 64.15 | 62.63 | 63.66 | 500,510 | -0.34(-0.53%) |
May 28, 2020 | 65.28 | 65.28 | 63.64 | 63.99 | 292,476 | -0.57(-0.88%) |
May 27, 2020 | 64.48 | 65.47 | 63.47 | 64.56 | 520,757 | +1.31(+2.07%) |
May 26, 2020 | 62.10 | 63.93 | 62.10 | 63.25 | 411,159 | +3.32(+5.54%) |
May 22, 2020 | 60.22 | 60.34 | 59.29 | 59.92 | 359,750 | -0.50(-0.83%) |
May 21, 2020 | 59.03 | 60.79 | 59.03 | 60.42 | 777,321 | +1.06(+1.78%) |
May 20, 2020 | 58.20 | 59.82 | 58.20 | 59.37 | 361,384 | +2.08(+3.63%) |
May 19, 2020 | 57.69 | 58.30 | 57.01 | 57.29 | 550,982 | -0.73(-1.25%) |
May 18, 2020 | 57.61 | 59.00 | 56.88 | 58.02 | 689,521 | +2.26(+4.05%) |
May 15, 2020 | 55.49 | 57.05 | 55.22 | 55.76 | 937,829 | +0.01(+0.02%) |
May 14, 2020 | 53.28 | 55.86 | 52.30 | 55.75 | 539,266 | +1.34(+2.46%) |
May 13, 2020 | 56.21 | 56.33 | 53.61 | 54.41 | 357,366 | -2.28(-4.03%) |
May 12, 2020 | 58.55 | 58.55 | 56.63 | 56.70 | 577,830 | -1.51(-2.59%) |
May 11, 2020 | 57.89 | 58.71 | 56.78 | 58.21 | 882,761 | -0.58(-0.98%) |
May 08, 2020 | 58.00 | 59.03 | 57.82 | 58.78 | 588,990 | +2.09(+3.68%) |
May 07, 2020 | 56.95 | 57.46 | 56.27 | 56.70 | 510,723 | +0.88(+1.57%) |
May 06, 2020 | 53.35 | 56.97 | 52.58 | 55.82 | 709,324 | -0.58(-1.02%) |
May 05, 2020 | 57.02 | 57.95 | 56.37 | 56.39 | 352,974 | +0.55(+0.98%) |
May 04, 2020 | 54.91 | 56.05 | 54.31 | 55.85 | 398,394 | +0.30(+0.54%) |
May 01, 2020 | 57.07 | 57.07 | 54.55 | 55.54 | 394,920 | -2.69(-4.62%) |
Apr 30, 2020 | 58.95 | 58.95 | 57.29 | 58.23 | 643,906 | -1.77(-2.96%) |
Apr 29, 2020 | 58.36 | 60.54 | 57.70 | 60.01 | 606,989 | +3.40(+6.00%) |
Apr 28, 2020 | 56.80 | 58.50 | 56.05 | 56.61 | 818,687 | +0.96(+1.73%) |
Apr 27, 2020 | 53.67 | 55.94 | 53.42 | 55.65 | 525,793 | +2.21(+4.13%) |
Apr 24, 2020 | 53.01 | 53.68 | 52.35 | 53.44 | 387,398 | +0.94(+1.80%) |
Apr 23, 2020 | 52.15 | 53.25 | 51.92 | 52.50 | 495,084 | +0.83(+1.61%) |
Apr 22, 2020 | 52.35 | 52.35 | 50.84 | 51.66 | 366,361 | +0.69(+1.35%) |
Apr 21, 2020 | 50.61 | 51.49 | 50.54 | 50.98 | 733,409 | -1.21(-2.32%) |
Apr 20, 2020 | 52.63 | 53.40 | 51.71 | 52.18 | 485,787 | -1.43(-2.68%) |
Apr 17, 2020 | 53.96 | 55.36 | 52.75 | 53.62 | 974,694 | +1.14(+2.18%) |
Apr 16, 2020 | 52.05 | 52.68 | 50.26 | 52.48 | 896,385 | +1.13(+2.21%) |
Apr 15, 2020 | 51.42 | 52.11 | 50.44 | 51.34 | 467,028 | -2.28(-4.26%) |
Apr 14, 2020 | 54.43 | 54.69 | 53.34 | 53.63 | 543,067 | +0.49(+0.92%) |
Apr 13, 2020 | 54.86 | 55.26 | 52.70 | 53.14 | 511,471 | -1.27(-2.34%) |
Apr 09, 2020 | 51.28 | 54.93 | 50.64 | 54.41 | 457,632 | +4.10(+8.14%) |
Apr 08, 2020 | 48.99 | 50.99 | 48.06 | 50.31 | 469,617 | +1.98(+4.10%) |
Apr 07, 2020 | 49.89 | 50.40 | 48.10 | 48.33 | 439,132 | +0.86(+1.81%) |
Apr 06, 2020 | 46.65 | 48.11 | 46.26 | 47.47 | 382,741 | +3.19(+7.21%) |
Apr 03, 2020 | 45.11 | 46.45 | 44.02 | 44.28 | 566,214 | -1.04(-2.29%) |
Apr 02, 2020 | 44.65 | 46.69 | 44.30 | 45.32 | 549,047 | +0.68(+1.52%) |
Apr 01, 2020 | 45.14 | 46.20 | 44.02 | 44.64 | 639,189 | -2.62(-5.55%) |
Mar 31, 2020 | 49.13 | 49.13 | 46.47 | 47.27 | 1,140,279 | -2.02(-4.10%) |
Mar 30, 2020 | 47.67 | 49.61 | 46.72 | 49.29 | 648,711 | +1.60(+3.37%) |
Mar 27, 2020 | 46.27 | 48.88 | 46.26 | 47.68 | 592,804 | -0.92(-1.88%) |
Mar 26, 2020 | 45.08 | 49.18 | 44.38 | 48.60 | 760,170 | +4.40(+9.95%) |
Mar 25, 2020 | 40.33 | 45.35 | 39.52 | 44.20 | 1,155,006 | +4.09(+10.19%) |
Mar 24, 2020 | 39.59 | 41.29 | 38.74 | 40.11 | 1,261,150 | +2.58(+6.87%) |
Mar 23, 2020 | 39.58 | 39.95 | 36.70 | 37.53 | 710,409 | -2.69(-6.69%) |
Mar 20, 2020 | 43.38 | 43.40 | 39.21 | 40.22 | 2,017,292 | -2.72(-6.33%) |
Mar 19, 2020 | 40.02 | 43.44 | 38.90 | 42.94 | 742,043 | +2.35(+5.79%) |
Mar 18, 2020 | 43.11 | 44.00 | 37.74 | 40.59 | 953,163 | -5.46(-11.85%) |
Mar 17, 2020 | 44.97 | 46.82 | 42.83 | 46.05 | 934,700 | +2.02(+4.59%) |
Mar 16, 2020 | 44.65 | 47.55 | 43.23 | 44.03 | 703,281 | -6.08(-12.13%) |
Mar 13, 2020 | 51.39 | 51.80 | 46.93 | 50.11 | 627,974 | +1.39(+2.85%) |
Mar 12, 2020 | 48.79 | 50.65 | 46.16 | 48.72 | 1,118,343 | -3.74(-7.13%) |
Mar 11, 2020 | 57.12 | 57.16 | 51.76 | 52.46 | 745,801 | -6.25(-10.64%) |
Mar 10, 2020 | 57.66 | 58.79 | 55.62 | 58.71 | 570,947 | +2.81(+5.03%) |
Mar 09, 2020 | 58.85 | 59.41 | 55.37 | 55.89 | 992,932 | -6.65(-10.63%) |
Mar 06, 2020 | 62.75 | 63.96 | 61.61 | 62.54 | 932,003 | -1.99(-3.09%) |
Mar 05, 2020 | 65.99 | 66.25 | 64.07 | 64.53 | 682,029 | -3.01(-4.46%) |
Mar 04, 2020 | 67.16 | 67.64 | 65.99 | 67.54 | 524,885 | +1.25(+1.88%) |
Mar 03, 2020 | 69.02 | 69.39 | 65.74 | 66.30 | 813,979 | -2.66(-3.86%) |
Mar 02, 2020 | 67.88 | 69.01 | 66.62 | 68.96 | 783,286 | +1.43(+2.11%) |
Feb 28, 2020 | 66.78 | 68.07 | 65.70 | 67.53 | 931,791 | -1.13(-1.65%) |
Feb 27, 2020 | 70.17 | 71.23 | 68.44 | 68.67 | 548,547 | -2.71(-3.80%) |
Feb 26, 2020 | 72.63 | 73.04 | 71.06 | 71.38 | 488,141 | -0.72(-1.00%) |
Feb 25, 2020 | 74.87 | 74.87 | 71.50 | 72.10 | 599,629 | -2.58(-3.45%) |
Feb 24, 2020 | 74.69 | 74.86 | 73.63 | 74.68 | 679,646 | -1.72(-2.25%) |
Feb 21, 2020 | 75.83 | 76.90 | 75.56 | 76.40 | 1,519,295 | +0.33(+0.43%) |
Feb 20, 2020 | 76.00 | 76.71 | 75.76 | 76.07 | 655,774 | -0.11(-0.15%) |
Feb 19, 2020 | 76.16 | 76.70 | 75.92 | 76.19 | 353,967 | +0.20(+0.26%) |
Feb 18, 2020 | 75.82 | 76.08 | 75.25 | 75.99 | 514,691 | +0.03(+0.04%) |
Feb 14, 2020 | 76.55 | 76.94 | 75.84 | 75.96 | 508,841 | -0.52(-0.68%) |
Feb 13, 2020 | 75.87 | 76.65 | 75.41 | 76.48 | 605,034 | +0.30(+0.40%) |
Feb 12, 2020 | 75.87 | 76.96 | 75.87 | 76.18 | 756,977 | +0.72(+0.96%) |
Feb 11, 2020 | 75.25 | 76.18 | 75.12 | 75.45 | 661,074 | +0.33(+0.44%) |
Feb 10, 2020 | 74.95 | 76.03 | 74.64 | 75.12 | 770,072 | +0.16(+0.21%) |
Feb 07, 2020 | 73.48 | 75.07 | 73.00 | 74.96 | 850,231 | +1.11(+1.50%) |
Feb 06, 2020 | 73.60 | 74.03 | 73.16 | 73.85 | 540,686 | +0.55(+0.74%) |
Feb 05, 2020 | 72.62 | 73.40 | 72.24 | 73.31 | 453,659 | +1.18(+1.63%) |
Feb 04, 2020 | 72.00 | 72.68 | 72.00 | 72.13 | 462,862 | +1.05(+1.48%) |
Feb 03, 2020 | 69.88 | 71.39 | 69.60 | 71.08 | 761,757 | +1.50(+2.15%) |
Jan 31, 2020 | 70.98 | 71.27 | 68.74 | 69.58 | 894,247 | -1.81(-2.53%) |
Jan 30, 2020 | 71.48 | 71.95 | 70.52 | 71.39 | 766,741 | -0.87(-1.20%) |
Jan 29, 2020 | 70.32 | 72.32 | 70.32 | 72.25 | 1,052,886 | +0.65(+0.91%) |
Jan 28, 2020 | 73.03 | 74.97 | 71.28 | 71.61 | 1,228,029 | +0.46(+0.65%) |
Jan 27, 2020 | 69.73 | 71.43 | 69.70 | 71.14 | 1,225,868 | +0.32(+0.45%) |
Jan 24, 2020 | 71.76 | 71.94 | 70.45 | 70.82 | 784,526 | -0.59(-0.83%) |
Jan 23, 2020 | 70.92 | 71.73 | 69.91 | 71.42 | 784,497 | +0.16(+0.22%) |
Jan 22, 2020 | 71.41 | 71.64 | 71.05 | 71.26 | 335,254 | -0.18(-0.25%) |
Jan 21, 2020 | 71.64 | 71.83 | 71.11 | 71.44 | 445,342 | -0.49(-0.68%) |
Jan 17, 2020 | 71.84 | 72.13 | 71.53 | 71.93 | 527,553 | +0.34(+0.47%) |
Jan 16, 2020 | 70.85 | 71.92 | 70.66 | 71.59 | 495,432 | +1.06(+1.51%) |
Jan 15, 2020 | 70.54 | 71.30 | 70.28 | 70.52 | 289,853 | -0.24(-0.35%) |
Jan 14, 2020 | 70.40 | 71.30 | 70.36 | 70.77 | 364,351 | +0.35(+0.49%) |
Jan 13, 2020 | 70.19 | 70.54 | 69.92 | 70.42 | 349,178 | +0.46(+0.66%) |
Jan 10, 2020 | 70.18 | 70.68 | 69.87 | 69.96 | 325,441 | +0.06(+0.08%) |
Jan 09, 2020 | 70.06 | 70.75 | 69.56 | 69.90 | 407,540 | +0.04(+0.05%) |
Jan 08, 2020 | 70.31 | 70.50 | 69.56 | 69.87 | 465,616 | -0.60(-0.85%) |
Jan 07, 2020 | 70.34 | 71.29 | 70.24 | 70.47 | 659,012 | +0.15(+0.21%) |
Jan 06, 2020 | 70.74 | 71.26 | 70.30 | 70.32 | 489,856 | -0.78(-1.10%) |
Jan 03, 2020 | 71.35 | 71.76 | 70.91 | 71.10 | 753,800 | -1.10(-1.52%) |
Jan 02, 2020 | 72.32 | 72.32 | 71.66 | 72.20 | 609,725 | +0.22(+0.30%) |
Dec 31, 2019 | 71.50 | 72.31 | 71.42 | 71.98 | 446,326 | +0.24(+0.34%) |
Dec 30, 2019 | 71.89 | 72.18 | 71.58 | 71.74 | 656,211 | -0.22(-0.30%) |
Dec 27, 2019 | 72.67 | 72.75 | 71.87 | 71.95 | 547,648 | -0.39(-0.53%) |
Dec 26, 2019 | 72.08 | 72.69 | 71.86 | 72.34 | 604,796 | +0.34(+0.47%) |
Dec 24, 2019 | 72.35 | 72.40 | 71.97 | 72.00 | 232,731 | -0.40(-0.55%) |
Dec 23, 2019 | 71.80 | 72.40 | 71.33 | 72.40 | 493,599 | +0.55(+0.77%) |
Dec 20, 2019 | 71.97 | 72.32 | 71.52 | 71.84 | 1,343,019 | +0.13(+0.18%) |
Dec 19, 2019 | 71.34 | 71.78 | 71.09 | 71.71 | 308,836 | +0.35(+0.49%) |
Dec 18, 2019 | 71.13 | 71.53 | 70.66 | 71.36 | 345,064 | +0.53(+0.74%) |
Dec 17, 2019 | 71.06 | 71.15 | 70.21 | 70.83 | 378,094 | -0.25(-0.36%) |
Dec 16, 2019 | 71.37 | 71.72 | 70.90 | 71.09 | 364,409 | -0.04(-0.05%) |
Dec 13, 2019 | 71.81 | 72.35 | 71.02 | 71.13 | 401,566 | -0.91(-1.27%) |
Dec 12, 2019 | 70.92 | 72.25 | 70.52 | 72.04 | 513,197 | +1.13(+1.59%) |
Dec 11, 2019 | 70.49 | 71.08 | 70.28 | 70.91 | 473,667 | +0.53(+0.75%) |
Dec 10, 2019 | 71.23 | 71.49 | 70.19 | 70.38 | 929,292 | -0.85(-1.19%) |
Dec 09, 2019 | 69.96 | 71.48 | 69.89 | 71.23 | 1,634,965 | +1.15(+1.64%) |
Dec 06, 2019 | 69.63 | 70.59 | 69.55 | 70.08 | 729,984 | +1.23(+1.79%) |
Dec 05, 2019 | 68.60 | 69.07 | 68.45 | 68.85 | 647,328 | +0.47(+0.69%) |
Dec 04, 2019 | 67.89 | 69.14 | 67.89 | 68.38 | 806,143 | +0.84(+1.24%) |
Dec 03, 2019 | 66.67 | 67.64 | 66.31 | 67.54 | 1,037,745 | +0.21(+0.31%) |
Dec 02, 2019 | 67.53 | 67.84 | 67.13 | 67.34 | 610,007 | -0.10(-0.15%) |
Nov 29, 2019 | 67.74 | 67.86 | 67.28 | 67.44 | 277,492 | -0.34(-0.51%) |
Nov 27, 2019 | 67.37 | 67.95 | 66.98 | 67.78 | 372,361 | +0.53(+0.79%) |
Nov 26, 2019 | 67.08 | 67.67 | 66.82 | 67.25 | 407,215 | -0.03(-0.04%) |
Nov 25, 2019 | 67.69 | 68.09 | 67.02 | 67.28 | 511,857 | -0.27(-0.40%) |
Nov 22, 2019 | 67.52 | 68.45 | 67.19 | 67.55 | 501,711 | +0.01(+0.01%) |
Nov 21, 2019 | 68.13 | 68.30 | 67.47 | 67.54 | 520,622 | -0.73(-1.07%) |
Nov 20, 2019 | 70.11 | 70.87 | 68.15 | 68.27 | 1,976,399 | -2.79(-3.93%) |
Nov 19, 2019 | 71.21 | 72.62 | 69.27 | 71.06 | 2,310,039 | -2.63(-3.57%) |
Nov 18, 2019 | 74.01 | 74.40 | 73.57 | 73.69 | 732,613 | -0.19(-0.25%) |
Nov 15, 2019 | 73.89 | 74.57 | 73.53 | 73.88 | 1,639,395 | +0.42(+0.57%) |
Nov 14, 2019 | 72.79 | 73.51 | 72.70 | 73.46 | 420,164 | +0.47(+0.64%) |
Nov 13, 2019 | 72.99 | 73.30 | 72.34 | 72.99 | 558,390 | -0.57(-0.78%) |
Nov 12, 2019 | 73.03 | 73.77 | 72.50 | 73.56 | 448,563 | +0.52(+0.71%) |
Nov 11, 2019 | 73.12 | 73.24 | 72.60 | 73.05 | 352,481 | -0.48(-0.65%) |
Nov 08, 2019 | 73.00 | 73.73 | 72.91 | 73.53 | 265,103 | +0.52(+0.72%) |
Nov 07, 2019 | 73.66 | 73.72 | 72.76 | 73.00 | 462,751 | -0.05(-0.06%) |
Nov 06, 2019 | 73.09 | 73.49 | 72.50 | 73.05 | 417,050 | -0.17(-0.23%) |
Nov 05, 2019 | 72.43 | 73.82 | 72.28 | 73.22 | 574,422 | +0.80(+1.10%) |
Nov 04, 2019 | 73.61 | 73.61 | 72.28 | 72.42 | 759,840 | -0.67(-0.92%) |
Nov 01, 2019 | 73.03 | 73.75 | 72.78 | 73.09 | 791,362 | +0.60(+0.83%) |
Oct 31, 2019 | 73.08 | 73.11 | 72.16 | 72.50 | 385,372 | -0.71(-0.97%) |
Oct 30, 2019 | 73.22 | 73.41 | 72.56 | 73.21 | 382,550 | -0.26(-0.36%) |
Oct 29, 2019 | 72.45 | 73.73 | 72.10 | 73.47 | 362,313 | +0.69(+0.95%) |
Oct 28, 2019 | 72.26 | 73.21 | 72.23 | 72.78 | 430,485 | +0.86(+1.20%) |
Oct 25, 2019 | 71.16 | 72.46 | 70.98 | 71.91 | 533,089 | +0.58(+0.81%) |
Oct 24, 2019 | 72.03 | 72.14 | 71.32 | 71.33 | 229,880 | -0.26(-0.37%) |
Oct 23, 2019 | 71.66 | 71.91 | 71.21 | 71.60 | 261,318 | +0.06(+0.08%) |
Oct 22, 2019 | 72.11 | 72.11 | 71.31 | 71.54 | 421,517 | -0.66(-0.91%) |
Oct 21, 2019 | 72.37 | 72.87 | 72.06 | 72.20 | 309,180 | +0.44(+0.61%) |
Oct 18, 2019 | 72.26 | 72.38 | 71.49 | 71.75 | 553,580 | -0.63(-0.87%) |
Oct 17, 2019 | 73.12 | 73.22 | 72.18 | 72.38 | 226,449 | -0.32(-0.44%) |
Oct 16, 2019 | 72.90 | 73.17 | 72.36 | 72.70 | 221,593 | +0.09(+0.13%) |
Oct 15, 2019 | 72.49 | 72.95 | 71.95 | 72.61 | 350,876 | +0.53(+0.74%) |
Oct 14, 2019 | 72.74 | 72.83 | 71.16 | 72.07 | 352,107 | +0.14(+0.20%) |
Oct 11, 2019 | 71.29 | 72.84 | 71.29 | 71.93 | 626,899 | +1.44(+2.05%) |
Oct 10, 2019 | 70.50 | 70.71 | 69.75 | 70.49 | 625,885 | +0.39(+0.56%) |
Oct 09, 2019 | 71.87 | 72.11 | 69.37 | 70.10 | 640,920 | -1.09(-1.53%) |
Oct 08, 2019 | 70.22 | 72.65 | 69.81 | 71.18 | 1,093,312 | +0.39(+0.56%) |
Oct 07, 2019 | 70.46 | 71.27 | 70.02 | 70.79 | 383,635 | +0.02(+0.03%) |
Oct 04, 2019 | 69.94 | 70.82 | 69.90 | 70.77 | 231,805 | +1.02(+1.46%) |
Oct 03, 2019 | 69.75 | 69.90 | 68.48 | 69.75 | 559,079 | +0.00(+0.00%) |
Oct 02, 2019 | 70.03 | 70.15 | 69.13 | 69.75 | 413,126 | -0.78(-1.10%) |
Oct 01, 2019 | 72.48 | 73.12 | 70.49 | 70.53 | 260,859 | -1.67(-2.31%) |
Sep 30, 2019 | 71.92 | 72.33 | 71.40 | 72.20 | 406,084 | +0.53(+0.75%) |
Sep 27, 2019 | 72.20 | 72.39 | 71.38 | 71.66 | 308,433 | -0.28(-0.39%) |
Sep 26, 2019 | 72.05 | 72.59 | 71.44 | 71.94 | 267,549 | -0.19(-0.26%) |
Sep 25, 2019 | 71.78 | 72.45 | 71.30 | 72.13 | 342,110 | +0.41(+0.57%) |
Sep 24, 2019 | 72.61 | 72.85 | 71.60 | 71.72 | 407,515 | -0.90(-1.24%) |
Sep 23, 2019 | 72.33 | 72.91 | 72.03 | 72.62 | 331,599 | -0.14(-0.19%) |
Sep 20, 2019 | 72.18 | 73.07 | 72.18 | 72.76 | 1,350,065 | +0.67(+0.92%) |
Sep 19, 2019 | 73.35 | 73.55 | 71.97 | 72.09 | 542,202 | -0.86(-1.18%) |
Sep 18, 2019 | 72.45 | 73.09 | 72.03 | 72.95 | 343,629 | +0.35(+0.48%) |
Sep 17, 2019 | 71.90 | 72.74 | 71.28 | 72.61 | 311,574 | +0.44(+0.61%) |
Sep 16, 2019 | 72.86 | 73.17 | 71.93 | 72.17 | 262,964 | -1.23(-1.67%) |
Sep 13, 2019 | 73.11 | 73.66 | 72.82 | 73.39 | 314,090 | +0.63(+0.86%) |
Sep 12, 2019 | 72.34 | 72.98 | 71.31 | 72.77 | 354,430 | +0.52(+0.73%) |
Sep 11, 2019 | 71.44 | 72.31 | 70.41 | 72.24 | 553,164 | +1.11(+1.57%) |
Sep 10, 2019 | 69.90 | 71.18 | 69.54 | 71.13 | 480,882 | +1.27(+1.81%) |
Sep 09, 2019 | 69.70 | 70.09 | 68.66 | 69.86 | 455,509 | +0.55(+0.80%) |
Sep 06, 2019 | 69.39 | 69.62 | 68.86 | 69.31 | 377,591 | -0.03(-0.04%) |
Sep 05, 2019 | 69.66 | 70.08 | 69.01 | 69.34 | 594,449 | +0.46(+0.67%) |
Sep 04, 2019 | 68.68 | 69.06 | 68.08 | 68.88 | 345,373 | +1.04(+1.53%) |
Sep 03, 2019 | 68.32 | 68.48 | 67.31 | 67.84 | 451,211 | -0.79(-1.15%) |
Aug 30, 2019 | 68.41 | 68.85 | 67.88 | 68.63 | 579,407 | +0.67(+0.99%) |
Aug 29, 2019 | 68.27 | 69.24 | 67.92 | 67.95 | 388,792 | +0.40(+0.59%) |
Aug 28, 2019 | 66.42 | 67.95 | 66.16 | 67.55 | 615,385 | +0.94(+1.42%) |
Aug 27, 2019 | 67.58 | 67.66 | 66.38 | 66.61 | 373,026 | -0.44(-0.65%) |
Aug 26, 2019 | 66.82 | 67.19 | 66.28 | 67.05 | 536,622 | +0.91(+1.37%) |
Aug 23, 2019 | 67.58 | 67.80 | 65.93 | 66.14 | 796,952 | -1.78(-2.62%) |
Aug 22, 2019 | 68.24 | 68.64 | 67.20 | 67.93 | 747,329 | -0.20(-0.29%) |
Aug 21, 2019 | 67.94 | 68.22 | 67.21 | 68.12 | 435,327 | +0.68(+1.01%) |
Aug 20, 2019 | 68.51 | 68.51 | 67.32 | 67.44 | 439,224 | -1.16(-1.69%) |
Aug 19, 2019 | 68.72 | 69.06 | 68.25 | 68.60 | 328,304 | +0.65(+0.96%) |
Aug 16, 2019 | 66.64 | 68.15 | 66.64 | 67.94 | 343,571 | +1.59(+2.39%) |
Aug 15, 2019 | 67.43 | 67.69 | 66.18 | 66.36 | 700,730 | -0.66(-0.99%) |
Aug 14, 2019 | 68.03 | 68.12 | 66.66 | 67.02 | 909,709 | -2.11(-3.05%) |
Aug 13, 2019 | 68.25 | 69.95 | 67.58 | 69.13 | 1,015,894 | +0.70(+1.02%) |
Aug 12, 2019 | 69.46 | 69.48 | 68.32 | 68.43 | 415,389 | -1.31(-1.87%) |
Aug 09, 2019 | 70.42 | 70.59 | 69.45 | 69.74 | 726,995 | -1.05(-1.48%) |
Aug 08, 2019 | 71.19 | 71.89 | 70.51 | 70.78 | 811,594 | +0.17(+0.24%) |
Aug 07, 2019 | 69.46 | 70.82 | 69.17 | 70.61 | 1,042,331 | +0.43(+0.61%) |
Aug 06, 2019 | 70.31 | 70.73 | 69.64 | 70.18 | 1,380,183 | +0.30(+0.43%) |
Aug 05, 2019 | 70.33 | 70.58 | 69.39 | 69.89 | 974,846 | -1.67(-2.34%) |
Aug 02, 2019 | 71.60 | 72.00 | 70.66 | 71.56 | 996,216 | -0.49(-0.67%) |
Aug 01, 2019 | 74.11 | 74.19 | 71.88 | 72.04 | 1,058,760 | -2.15(-2.89%) |
Jul 31, 2019 | 74.81 | 75.79 | 73.15 | 74.19 | 1,229,010 | -0.89(-1.18%) |
Jul 30, 2019 | 73.61 | 75.27 | 73.61 | 75.08 | 677,156 | +0.91(+1.22%) |
Jul 29, 2019 | 74.19 | 74.48 | 74.04 | 74.17 | 558,486 | -0.15(-0.20%) |
Jul 26, 2019 | 73.54 | 74.42 | 73.12 | 74.32 | 398,422 | +0.77(+1.05%) |
Jul 25, 2019 | 73.64 | 73.78 | 73.01 | 73.55 | 301,964 | -0.24(-0.33%) |
Jul 24, 2019 | 72.62 | 74.02 | 72.28 | 73.79 | 754,450 | +1.27(+1.75%) |
Jul 23, 2019 | 71.21 | 72.80 | 71.10 | 72.52 | 482,916 | +1.56(+2.20%) |
Jul 22, 2019 | 71.33 | 71.86 | 70.81 | 70.96 | 523,963 | -0.08(-0.12%) |
Jul 19, 2019 | 70.38 | 71.53 | 70.38 | 71.04 | 532,336 | +0.57(+0.81%) |
Jul 18, 2019 | 69.37 | 71.13 | 68.98 | 70.47 | 1,723,757 | -2.03(-2.79%) |
Jul 17, 2019 | 73.15 | 73.57 | 72.47 | 72.50 | 348,556 | -0.66(-0.91%) |
Jul 16, 2019 | 72.42 | 73.41 | 72.16 | 73.16 | 319,968 | +0.67(+0.93%) |
Jul 15, 2019 | 72.83 | 72.83 | 71.88 | 72.49 | 487,603 | -0.11(-0.15%) |
Jul 12, 2019 | 71.44 | 72.66 | 71.21 | 72.60 | 523,873 | +1.28(+1.79%) |
Jul 11, 2019 | 71.77 | 72.04 | 70.65 | 71.32 | 366,821 | -0.42(-0.59%) |
Jul 10, 2019 | 71.54 | 72.35 | 71.32 | 71.74 | 608,827 | +0.44(+0.62%) |
Jul 09, 2019 | 71.59 | 71.78 | 70.25 | 71.30 | 1,593,250 | -0.53(-0.74%) |
Jul 08, 2019 | 73.69 | 73.69 | 71.79 | 71.84 | 820,508 | -2.06(-2.79%) |
Jul 05, 2019 | 73.78 | 74.09 | 73.18 | 73.90 | 307,039 | -0.34(-0.45%) |
Jul 03, 2019 | 74.28 | 74.46 | 73.74 | 74.24 | 153,733 | +0.09(+0.13%) |
Jul 02, 2019 | 74.46 | 74.46 | 73.76 | 74.14 | 443,518 | -0.40(-0.54%) |
Jul 01, 2019 | 75.42 | 75.74 | 73.68 | 74.54 | 476,931 | -0.10(-0.14%) |
Jun 28, 2019 | 73.75 | 74.67 | 73.61 | 74.65 | 1,326,289 | +1.22(+1.67%) |
Jun 27, 2019 | 72.98 | 73.69 | 72.96 | 73.42 | 636,941 | +0.79(+1.09%) |
Jun 26, 2019 | 73.38 | 73.64 | 72.62 | 72.63 | 361,374 | -0.47(-0.64%) |
Jun 25, 2019 | 73.15 | 73.33 | 72.77 | 73.10 | 467,264 | +0.00(+0.00%) |
Jun 24, 2019 | 72.47 | 73.58 | 72.47 | 73.10 | 426,950 | +0.76(+1.05%) |
Jun 21, 2019 | 72.61 | 72.98 | 72.07 | 72.34 | 603,793 | -0.63(-0.87%) |
Jun 20, 2019 | 73.87 | 74.09 | 72.67 | 72.98 | 394,311 | -0.12(-0.17%) |
Jun 19, 2019 | 72.81 | 73.51 | 72.51 | 73.10 | 570,726 | +0.49(+0.67%) |
Jun 18, 2019 | 72.59 | 73.18 | 72.17 | 72.61 | 502,551 | +0.41(+0.57%) |
Jun 17, 2019 | 73.10 | 73.28 | 72.07 | 72.20 | 668,150 | -0.84(-1.15%) |
Jun 14, 2019 | 74.25 | 74.40 | 73.03 | 73.04 | 835,090 | -1.72(-2.30%) |
Jun 13, 2019 | 74.58 | 75.81 | 74.44 | 74.76 | 1,094,979 | +0.63(+0.84%) |
Jun 12, 2019 | 73.03 | 74.41 | 72.72 | 74.13 | 1,140,773 | +0.95(+1.30%) |
Jun 11, 2019 | 74.17 | 74.77 | 72.93 | 73.18 | 567,621 | -0.31(-0.42%) |
Jun 10, 2019 | 72.60 | 73.71 | 72.42 | 73.49 | 1,137,662 | +0.91(+1.26%) |
Jun 07, 2019 | 73.11 | 73.27 | 72.41 | 72.57 | 994,716 | -0.13(-0.18%) |
Jun 06, 2019 | 72.21 | 72.99 | 71.62 | 72.70 | 1,168,431 | +0.49(+0.69%) |
Jun 05, 2019 | 72.59 | 72.91 | 71.30 | 72.21 | 513,366 | -0.07(-0.10%) |
Jun 04, 2019 | 70.54 | 72.30 | 70.31 | 72.28 | 793,323 | +2.15(+3.06%) |