Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.23 | 67.09 | 66.20 | 67.09 | 8,243 | +0.51(+0.77%) |
May 28, 2020 | 66.67 | 67.43 | 66.48 | 66.58 | 4,516 | +0.04(+0.06%) |
May 27, 2020 | 66.09 | 66.53 | 65.15 | 66.53 | 2,715 | +1.53(+2.35%) |
May 26, 2020 | 64.63 | 65.43 | 64.63 | 65.00 | 9,412 | +1.75(+2.77%) |
May 22, 2020 | 62.89 | 63.25 | 62.89 | 63.25 | 3,969 | +0.18(+0.28%) |
May 21, 2020 | 63.37 | 63.38 | 63.07 | 63.08 | 1,553 | -0.10(-0.16%) |
May 20, 2020 | 63.91 | 63.91 | 63.13 | 63.18 | 11,633 | +0.43(+0.69%) |
May 19, 2020 | 62.91 | 63.77 | 62.74 | 62.74 | 5,487 | -0.32(-0.50%) |
May 18, 2020 | 62.74 | 63.16 | 62.60 | 63.06 | 4,437 | +2.35(+3.88%) |
May 15, 2020 | 60.06 | 60.91 | 59.61 | 60.71 | 2,849 | +0.53(+0.89%) |
May 14, 2020 | 59.57 | 60.17 | 58.17 | 60.17 | 3,694 | +0.49(+0.82%) |
May 13, 2020 | 60.39 | 60.71 | 59.22 | 59.68 | 8,550 | -1.40(-2.29%) |
May 12, 2020 | 62.02 | 62.40 | 61.08 | 61.08 | 3,036 | -1.50(-2.40%) |
May 11, 2020 | 62.22 | 62.77 | 61.70 | 62.58 | 12,626 | +0.37(+0.59%) |
May 08, 2020 | 61.58 | 62.24 | 61.58 | 62.21 | 5,800 | +1.61(+2.65%) |
May 07, 2020 | 60.91 | 60.91 | 60.51 | 60.61 | 1,361 | +0.62(+1.04%) |
May 06, 2020 | 60.55 | 60.55 | 59.82 | 59.98 | 56,274 | -0.09(-0.16%) |
May 05, 2020 | 59.91 | 60.48 | 59.77 | 60.08 | 5,541 | +1.10(+1.86%) |
May 04, 2020 | 58.44 | 58.98 | 58.30 | 58.98 | 39,751 | -0.19(-0.32%) |
May 01, 2020 | 59.68 | 59.68 | 58.77 | 59.17 | 3,867 | -1.48(-2.43%) |
Apr 30, 2020 | 61.76 | 61.76 | 60.58 | 60.65 | 3,176 | -1.16(-1.88%) |
Apr 29, 2020 | 61.48 | 62.25 | 61.18 | 61.81 | 6,542 | +1.41(+2.33%) |
Apr 28, 2020 | 60.85 | 60.85 | 60.22 | 60.40 | 2,188 | +0.69(+1.15%) |
Apr 27, 2020 | 58.80 | 59.84 | 58.80 | 59.71 | 1,043 | +1.49(+2.57%) |
Apr 24, 2020 | 57.92 | 58.22 | 57.48 | 58.22 | 2,137 | +0.67(+1.16%) |
Apr 23, 2020 | 57.89 | 58.06 | 57.53 | 57.55 | 3,332 | +0.43(+0.76%) |
Apr 22, 2020 | 56.53 | 57.30 | 56.53 | 57.12 | 2,232 | +1.29(+2.32%) |
Apr 21, 2020 | 56.60 | 56.60 | 55.76 | 55.83 | 8,915 | -2.05(-3.54%) |
Apr 20, 2020 | 58.38 | 58.65 | 57.74 | 57.88 | 4,918 | -1.33(-2.25%) |
Apr 17, 2020 | 58.91 | 59.31 | 58.47 | 59.21 | 4,884 | +1.97(+3.44%) |
Apr 16, 2020 | 56.90 | 57.40 | 56.42 | 57.24 | 3,960 | +0.33(+0.58%) |
Apr 15, 2020 | 56.93 | 57.25 | 56.62 | 56.91 | 2,886 | -1.48(-2.54%) |
Apr 14, 2020 | 58.16 | 58.51 | 57.89 | 58.39 | 3,747 | +1.31(+2.29%) |
Apr 13, 2020 | 58.50 | 58.50 | 56.51 | 57.08 | 4,309 | -1.48(-2.53%) |
Apr 09, 2020 | 59.16 | 59.25 | 58.19 | 58.56 | 16,384 | +0.71(+1.22%) |
Apr 08, 2020 | 56.71 | 57.86 | 56.03 | 57.86 | 19,873 | +2.10(+3.76%) |
Apr 07, 2020 | 58.16 | 58.16 | 55.76 | 55.76 | 19,596 | -0.16(-0.28%) |
Apr 06, 2020 | 54.23 | 56.05 | 54.05 | 55.92 | 134,613 | +3.98(+7.67%) |
Apr 03, 2020 | 52.95 | 52.95 | 51.55 | 51.93 | 24,221 | -0.96(-1.82%) |
Apr 02, 2020 | 51.67 | 52.90 | 51.15 | 52.90 | 4,893 | +1.38(+2.68%) |
Apr 01, 2020 | 52.00 | 52.33 | 51.42 | 51.52 | 2,906 | -3.17(-5.80%) |
Mar 31, 2020 | 54.79 | 55.62 | 54.52 | 54.69 | 5,541 | -0.85(-1.53%) |
Mar 30, 2020 | 54.54 | 55.54 | 54.54 | 55.54 | 11,887 | +1.61(+2.98%) |
Mar 27, 2020 | 53.41 | 54.93 | 53.41 | 53.93 | 8,446 | -1.80(-3.23%) |
Mar 26, 2020 | 53.16 | 55.80 | 53.16 | 55.74 | 9,250 | +2.74(+5.18%) |
Mar 25, 2020 | 52.89 | 54.49 | 51.27 | 52.99 | 10,746 | +1.48(+2.87%) |
Mar 24, 2020 | 49.56 | 51.51 | 49.56 | 51.51 | 4,768 | +5.02(+10.79%) |
Mar 23, 2020 | 48.61 | 48.61 | 45.86 | 46.50 | 12,496 | -2.02(-4.16%) |
Mar 20, 2020 | 51.45 | 51.57 | 48.51 | 48.51 | 4,172 | -2.07(-4.09%) |
Mar 19, 2020 | 48.41 | 50.97 | 47.78 | 50.58 | 5,407 | +1.92(+3.95%) |
Mar 18, 2020 | 49.82 | 50.07 | 46.36 | 48.66 | 13,639 | -3.86(-7.34%) |
Mar 17, 2020 | 51.20 | 52.51 | 49.29 | 52.51 | 8,622 | +2.03(+4.03%) |
Mar 16, 2020 | 50.10 | 53.16 | 46.25 | 50.48 | 18,507 | -6.44(-11.32%) |
Mar 13, 2020 | 54.92 | 56.92 | 53.02 | 56.92 | 9,566 | +3.89(+7.34%) |
Mar 12, 2020 | 53.58 | 55.58 | 52.88 | 53.03 | 11,695 | -5.51(-9.42%) |
Mar 11, 2020 | 59.73 | 60.09 | 57.41 | 58.54 | 32,549 | -3.23(-5.23%) |
Mar 10, 2020 | 60.79 | 61.78 | 59.50 | 61.78 | 7,947 | +2.74(+4.64%) |
Mar 09, 2020 | 56.91 | 59.92 | 54.04 | 59.03 | 30,655 | -4.57(-7.19%) |
Mar 06, 2020 | 63.04 | 63.69 | 62.04 | 63.61 | 10,889 | -1.09(-1.69%) |
Mar 05, 2020 | 65.32 | 65.67 | 64.43 | 64.70 | 5,928 | -2.01(-3.01%) |
Mar 04, 2020 | 64.78 | 66.79 | 64.66 | 66.71 | 3,769 | +2.81(+4.40%) |
Mar 03, 2020 | 65.48 | 65.78 | 63.90 | 63.90 | 5,102 | -1.19(-1.82%) |
Mar 02, 2020 | 62.94 | 65.08 | 62.60 | 65.08 | 10,443 | +2.32(+3.70%) |
Feb 28, 2020 | 61.17 | 63.07 | 61.17 | 62.76 | 17,911 | -1.34(-2.09%) |
Feb 27, 2020 | 65.38 | 66.19 | 64.10 | 64.10 | 8,905 | -2.44(-3.67%) |
Feb 26, 2020 | 66.80 | 67.92 | 66.39 | 66.55 | 7,094 | -0.26(-0.39%) |
Feb 25, 2020 | 69.55 | 69.55 | 66.81 | 66.81 | 9,237 | -2.53(-3.65%) |
Feb 24, 2020 | 69.67 | 69.76 | 69.05 | 69.33 | 5,895 | -2.04(-2.86%) |
Feb 21, 2020 | 72.16 | 72.16 | 71.38 | 71.38 | 4,477 | -0.74(-1.03%) |
Feb 20, 2020 | 72.46 | 72.74 | 72.08 | 72.12 | 2,506 | -0.84(-1.15%) |
Feb 19, 2020 | 72.61 | 73.03 | 72.61 | 72.96 | 5,686 | +0.72(+0.99%) |
Feb 18, 2020 | 72.07 | 72.31 | 72.07 | 72.24 | 2,182 | +0.11(+0.15%) |
Feb 14, 2020 | 71.97 | 72.18 | 71.88 | 72.14 | 6,513 | +0.22(+0.30%) |
Feb 13, 2020 | 71.53 | 72.04 | 71.53 | 71.92 | 3,686 | +0.16(+0.22%) |
Feb 12, 2020 | 71.48 | 71.97 | 71.48 | 71.76 | 216,125 | +0.24(+0.33%) |
Feb 11, 2020 | 71.45 | 71.71 | 71.40 | 71.52 | 3,551 | +0.38(+0.54%) |
Feb 10, 2020 | 70.98 | 71.19 | 70.90 | 71.14 | 27,902 | +0.36(+0.51%) |
Feb 07, 2020 | 70.79 | 70.95 | 70.68 | 70.78 | 7,734 | -0.24(-0.33%) |
Feb 06, 2020 | 70.97 | 71.11 | 70.93 | 71.01 | 15,161 | +0.28(+0.40%) |
Feb 05, 2020 | 70.63 | 70.82 | 70.63 | 70.73 | 3,169 | +0.11(+0.16%) |
Feb 04, 2020 | 70.35 | 70.73 | 70.35 | 70.62 | 3,318 | +1.42(+2.05%) |
Feb 03, 2020 | 68.66 | 69.47 | 68.66 | 69.20 | 6,093 | +0.60(+0.87%) |
Jan 31, 2020 | 69.15 | 69.66 | 68.48 | 68.61 | 8,650 | -1.43(-2.04%) |
Jan 30, 2020 | 69.46 | 70.03 | 69.21 | 70.03 | 11,739 | -0.04(-0.05%) |
Jan 29, 2020 | 70.15 | 70.31 | 69.93 | 70.07 | 6,924 | -0.06(-0.09%) |
Jan 28, 2020 | 69.75 | 70.28 | 69.39 | 70.13 | 14,772 | +0.88(+1.28%) |
Jan 27, 2020 | 68.86 | 69.51 | 68.86 | 69.25 | 2,480 | -0.88(-1.25%) |
Jan 24, 2020 | 71.00 | 71.00 | 69.86 | 70.12 | 2,340 | -0.59(-0.84%) |
Jan 23, 2020 | 70.10 | 70.72 | 70.10 | 70.71 | 2,376 | +0.36(+0.51%) |
Jan 22, 2020 | 70.76 | 70.76 | 70.35 | 70.35 | 1,273 | +0.08(+0.11%) |
Jan 21, 2020 | 70.10 | 70.53 | 70.05 | 70.28 | 4,170 | -0.21(-0.30%) |
Jan 17, 2020 | 70.59 | 70.66 | 70.48 | 70.48 | 4,172 | +0.33(+0.47%) |
Jan 16, 2020 | 70.15 | 70.24 | 70.04 | 70.16 | 5,623 | +0.50(+0.72%) |
Jan 15, 2020 | 69.90 | 70.00 | 69.66 | 69.66 | 3,573 | +0.34(+0.49%) |
Jan 14, 2020 | 69.41 | 69.41 | 69.32 | 69.32 | 715 | +0.05(+0.07%) |
Jan 13, 2020 | 68.92 | 69.27 | 68.88 | 69.27 | 3,765 | +0.76(+1.11%) |
Jan 10, 2020 | 68.72 | 68.79 | 68.52 | 68.52 | 4,070 | +0.03(+0.04%) |
Jan 09, 2020 | 68.41 | 68.70 | 68.33 | 68.49 | 6,354 | +0.54(+0.80%) |
Jan 08, 2020 | 67.75 | 68.12 | 67.75 | 67.95 | 1,934 | +0.02(+0.03%) |
Jan 07, 2020 | 67.70 | 67.98 | 67.70 | 67.93 | 4,286 | +0.21(+0.31%) |
Jan 06, 2020 | 67.55 | 67.72 | 67.46 | 67.72 | 39,154 | -0.18(-0.27%) |
Jan 03, 2020 | 67.60 | 67.91 | 67.46 | 67.90 | 2,238 | +0.08(+0.13%) |
Jan 02, 2020 | 67.43 | 67.82 | 67.12 | 67.82 | 11,467 | +0.75(+1.13%) |
Dec 31, 2019 | 67.24 | 67.33 | 67.03 | 67.06 | 2,137 | +0.03(+0.05%) |
Dec 30, 2019 | 66.81 | 67.05 | 66.80 | 67.03 | 5,857 | -0.27(-0.40%) |
Dec 27, 2019 | 67.46 | 67.49 | 67.10 | 67.30 | 3,460 | +0.06(+0.09%) |
Dec 26, 2019 | 67.27 | 67.27 | 67.00 | 67.24 | 1,722 | -0.02(-0.03%) |
Dec 24, 2019 | 67.26 | 67.26 | 67.26 | 67.26 | 508 | -0.02(-0.03%) |
Dec 23, 2019 | 67.30 | 67.37 | 67.13 | 67.28 | 2,051 | +0.02(+0.03%) |
Dec 20, 2019 | 66.77 | 67.26 | 66.77 | 67.26 | 1,935 | +0.64(+0.96%) |
Dec 19, 2019 | 66.36 | 66.65 | 66.36 | 66.62 | 2,141 | +0.06(+0.09%) |
Dec 18, 2019 | 66.67 | 66.67 | 66.46 | 66.57 | 1,882 | -0.38(-0.57%) |
Dec 17, 2019 | 66.94 | 67.06 | 66.93 | 66.95 | 1,451 | -0.08(-0.12%) |
Dec 16, 2019 | 67.19 | 67.19 | 67.03 | 67.03 | 655 | +0.19(+0.28%) |
Dec 13, 2019 | 66.84 | 66.84 | 66.68 | 66.84 | 2,240 | +0.01(+0.01%) |
Dec 12, 2019 | 66.89 | 66.89 | 66.59 | 66.83 | 3,133 | +0.29(+0.43%) |
Dec 11, 2019 | 66.14 | 66.55 | 66.13 | 66.55 | 2,612 | +0.32(+0.48%) |
Dec 10, 2019 | 66.42 | 66.42 | 66.19 | 66.23 | 1,310 | -0.10(-0.15%) |
Dec 09, 2019 | 66.57 | 66.60 | 66.32 | 66.33 | 4,418 | -0.40(-0.59%) |
Dec 06, 2019 | 66.85 | 66.94 | 66.72 | 66.72 | 2,138 | +0.59(+0.89%) |
Dec 05, 2019 | 66.08 | 66.13 | 65.93 | 66.13 | 1,231 | +0.19(+0.28%) |
Dec 04, 2019 | 65.77 | 66.21 | 65.77 | 65.94 | 14,266 | +0.27(+0.41%) |
Dec 03, 2019 | 64.80 | 65.67 | 64.80 | 65.67 | 4,838 | -0.37(-0.55%) |
Dec 02, 2019 | 66.59 | 66.59 | 66.04 | 66.04 | 2,995 | -0.92(-1.38%) |
Nov 29, 2019 | 67.25 | 67.25 | 66.96 | 66.96 | 305 | -0.38(-0.57%) |
Nov 27, 2019 | 67.18 | 67.36 | 67.18 | 67.35 | 2,138 | +0.13(+0.20%) |
Nov 26, 2019 | 66.91 | 67.22 | 66.91 | 67.21 | 3,917 | +0.57(+0.86%) |
Nov 25, 2019 | 66.50 | 66.81 | 66.50 | 66.64 | 2,673 | +0.64(+0.97%) |
Nov 22, 2019 | 65.95 | 66.08 | 65.86 | 66.00 | 1,527 | +0.00(+0.00%) |
Nov 21, 2019 | 66.14 | 66.14 | 66.00 | 66.00 | 2,777 | -0.44(-0.66%) |
Nov 20, 2019 | 66.24 | 66.82 | 66.24 | 66.44 | 1,727 | -0.21(-0.31%) |
Nov 19, 2019 | 66.44 | 66.64 | 66.44 | 66.64 | 3,319 | +0.37(+0.56%) |
Nov 18, 2019 | 66.18 | 66.38 | 66.18 | 66.28 | 12,612 | -0.00(-0.00%) |
Nov 15, 2019 | 66.64 | 66.64 | 66.22 | 66.28 | 7,944 | +0.21(+0.32%) |
Nov 14, 2019 | 65.92 | 66.07 | 65.82 | 66.07 | 4,763 | +0.23(+0.34%) |
Nov 13, 2019 | 65.44 | 65.86 | 65.44 | 65.84 | 1,353 | +0.35(+0.54%) |
Nov 12, 2019 | 65.36 | 65.66 | 65.36 | 65.49 | 11,911 | +0.38(+0.59%) |
Nov 11, 2019 | 65.15 | 65.15 | 65.11 | 65.11 | 1,077 | +0.05(+0.07%) |
Nov 08, 2019 | 64.91 | 65.07 | 64.91 | 65.06 | 2,037 | +0.25(+0.38%) |
Nov 07, 2019 | 65.14 | 65.38 | 64.81 | 64.81 | 8,953 | -0.06(-0.09%) |
Nov 06, 2019 | 64.74 | 64.87 | 64.59 | 64.87 | 69,496 | +0.08(+0.12%) |
Nov 05, 2019 | 64.70 | 64.79 | 64.70 | 64.79 | 1,885 | -0.08(-0.13%) |
Nov 04, 2019 | 65.26 | 65.36 | 64.88 | 64.88 | 10,806 | -0.12(-0.18%) |
Nov 01, 2019 | 64.81 | 65.02 | 64.74 | 65.00 | 3,055 | +0.84(+1.31%) |
Oct 31, 2019 | 64.63 | 64.76 | 64.11 | 64.16 | 3,778 | -0.50(-0.78%) |
Oct 30, 2019 | 64.28 | 64.68 | 64.06 | 64.66 | 2,489 | -0.00(-0.01%) |
Oct 29, 2019 | 64.95 | 64.95 | 64.66 | 64.66 | 1,139 | +0.53(+0.83%) |
Oct 28, 2019 | 64.22 | 64.26 | 64.13 | 64.13 | 1,919 | +0.27(+0.42%) |
Oct 25, 2019 | 64.28 | 64.30 | 63.86 | 63.87 | 3,564 | -0.34(-0.53%) |
Oct 24, 2019 | 63.96 | 64.21 | 63.96 | 64.21 | 1,504 | +0.44(+0.68%) |
Oct 23, 2019 | 63.65 | 63.77 | 63.50 | 63.77 | 4,339 | -0.07(-0.11%) |
Oct 22, 2019 | 64.27 | 64.31 | 63.82 | 63.84 | 2,309 | -0.32(-0.50%) |
Oct 21, 2019 | 64.04 | 64.21 | 64.04 | 64.16 | 2,312 | +0.25(+0.40%) |
Oct 18, 2019 | 63.84 | 63.94 | 63.80 | 63.91 | 1,324 | -0.19(-0.29%) |
Oct 17, 2019 | 64.03 | 64.14 | 64.03 | 64.09 | 1,670 | +0.31(+0.49%) |
Oct 16, 2019 | 63.62 | 63.82 | 63.62 | 63.78 | 3,373 | -0.09(-0.15%) |
Oct 15, 2019 | 63.64 | 63.96 | 63.64 | 63.87 | 2,922 | +0.42(+0.66%) |
Oct 14, 2019 | 63.60 | 63.60 | 63.36 | 63.46 | 4,708 | -0.42(-0.66%) |
Oct 11, 2019 | 63.61 | 64.03 | 63.61 | 63.88 | 2,037 | +0.77(+1.21%) |
Oct 10, 2019 | 62.34 | 63.33 | 62.34 | 63.11 | 3,819 | +4.99(+8.58%) |
Oct 09, 2019 | 62.56 | 62.78 | 58.12 | 58.12 | 26,763 | -3.90(-6.29%) |
Oct 08, 2019 | 62.02 | 62.58 | 62.02 | 62.02 | 1,974 | -0.95(-1.51%) |
Oct 07, 2019 | 62.89 | 63.22 | 62.89 | 62.97 | 6,144 | -0.17(-0.27%) |
Oct 04, 2019 | 62.47 | 63.14 | 62.47 | 63.14 | 1,731 | +0.73(+1.17%) |
Oct 03, 2019 | 61.90 | 62.42 | 61.44 | 62.42 | 8,083 | +0.27(+0.43%) |
Oct 02, 2019 | 62.48 | 62.48 | 61.66 | 62.15 | 6,960 | -1.16(-1.84%) |
Oct 01, 2019 | 64.36 | 64.63 | 63.23 | 63.31 | 12,291 | -1.07(-1.66%) |
Sep 30, 2019 | 64.10 | 64.49 | 64.10 | 64.38 | 36,332 | +0.56(+0.88%) |
Sep 27, 2019 | 64.41 | 64.41 | 63.82 | 63.82 | 1,527 | -0.87(-1.35%) |
Sep 26, 2019 | 64.80 | 64.80 | 64.56 | 64.69 | 2,869 | -0.17(-0.26%) |
Sep 25, 2019 | 64.37 | 64.86 | 64.37 | 64.86 | 3,530 | +0.33(+0.52%) |
Sep 24, 2019 | 65.70 | 65.70 | 64.48 | 64.53 | 4,120 | -0.88(-1.35%) |
Sep 23, 2019 | 65.02 | 65.44 | 65.02 | 65.41 | 3,222 | -0.07(-0.11%) |
Sep 20, 2019 | 65.86 | 65.89 | 65.48 | 65.48 | 1,429 | -0.42(-0.63%) |
Sep 19, 2019 | 65.99 | 66.34 | 65.81 | 65.89 | 2,676 | +0.62(+0.95%) |
Sep 18, 2019 | 65.86 | 65.86 | 65.27 | 65.27 | 2,337 | -0.94(-1.43%) |
Sep 17, 2019 | 65.78 | 66.23 | 65.78 | 66.22 | 2,113 | +0.47(+0.71%) |
Sep 16, 2019 | 65.39 | 65.82 | 65.39 | 65.75 | 1,664 | +0.18(+0.27%) |
Sep 13, 2019 | 65.73 | 65.73 | 65.48 | 65.57 | 1,429 | +0.30(+0.47%) |
Sep 12, 2019 | 65.42 | 65.42 | 65.11 | 65.27 | 1,057 | +0.39(+0.60%) |
Sep 11, 2019 | 64.36 | 64.97 | 64.36 | 64.88 | 18,030 | +0.39(+0.60%) |
Sep 10, 2019 | 65.46 | 65.46 | 64.23 | 64.49 | 6,677 | -1.30(-1.98%) |
Sep 09, 2019 | 66.93 | 66.93 | 65.72 | 65.80 | 3,587 | -1.91(-2.82%) |
Sep 06, 2019 | 68.00 | 68.19 | 67.71 | 67.71 | 4,800 | -0.22(-0.33%) |
Sep 05, 2019 | 67.61 | 67.99 | 67.42 | 67.93 | 6,267 | +1.16(+1.74%) |
Sep 04, 2019 | 66.56 | 66.81 | 66.56 | 66.77 | 5,064 | +0.85(+1.28%) |
Sep 03, 2019 | 66.46 | 66.46 | 65.70 | 65.92 | 2,797 | -0.69(-1.03%) |
Aug 30, 2019 | 66.81 | 66.84 | 66.49 | 66.61 | 3,370 | -0.09(-0.13%) |
Aug 29, 2019 | 66.38 | 66.77 | 66.23 | 66.70 | 2,884 | +0.85(+1.29%) |
Aug 28, 2019 | 65.07 | 65.95 | 65.07 | 65.85 | 2,983 | +0.34(+0.53%) |
Aug 27, 2019 | 65.13 | 65.55 | 65.08 | 65.51 | 4,339 | +0.21(+0.32%) |
Aug 26, 2019 | 65.03 | 65.37 | 65.02 | 65.30 | 3,279 | +0.38(+0.59%) |
Aug 23, 2019 | 66.34 | 66.53 | 64.92 | 64.92 | 21,652 | -1.73(-2.60%) |
Aug 22, 2019 | 66.97 | 66.97 | 66.34 | 66.65 | 4,450 | -0.15(-0.22%) |
Aug 21, 2019 | 66.96 | 67.10 | 66.80 | 66.80 | 1,965 | +0.26(+0.39%) |
Aug 20, 2019 | 66.80 | 66.80 | 66.38 | 66.54 | 7,329 | -0.09(-0.13%) |
Aug 19, 2019 | 66.49 | 66.85 | 66.49 | 66.63 | 7,408 | +0.76(+1.16%) |
Aug 16, 2019 | 65.08 | 65.88 | 65.08 | 65.87 | 4,595 | +1.22(+1.88%) |
Aug 15, 2019 | 64.55 | 64.65 | 64.39 | 64.65 | 29,279 | +0.37(+0.58%) |
Aug 14, 2019 | 65.06 | 65.06 | 64.00 | 64.28 | 14,372 | -1.78(-2.70%) |
Aug 13, 2019 | 66.17 | 66.44 | 65.31 | 66.06 | 2,051 | +1.01(+1.55%) |
Aug 12, 2019 | 65.37 | 65.70 | 65.05 | 65.05 | 3,138 | -0.94(-1.42%) |
Aug 09, 2019 | 66.36 | 66.36 | 65.64 | 65.99 | 5,923 | -0.71(-1.07%) |
Aug 08, 2019 | 65.66 | 66.82 | 65.66 | 66.71 | 39,748 | +1.51(+2.31%) |
Aug 07, 2019 | 63.62 | 65.41 | 63.62 | 65.20 | 190,909 | +0.62(+0.96%) |
Aug 06, 2019 | 63.84 | 64.81 | 63.84 | 64.58 | 28,467 | +1.16(+1.82%) |
Aug 05, 2019 | 64.62 | 64.62 | 63.06 | 63.43 | 27,978 | -2.08(-3.17%) |
Aug 02, 2019 | 66.00 | 66.00 | 65.16 | 65.50 | 4,289 | -0.78(-1.18%) |
Aug 01, 2019 | 66.67 | 67.52 | 66.25 | 66.29 | 4,101 | -0.45(-0.67%) |
Jul 31, 2019 | 67.52 | 67.64 | 66.74 | 66.74 | 7,916 | -0.66(-0.97%) |
Jul 30, 2019 | 67.27 | 67.43 | 67.13 | 67.39 | 4,528 | -0.30(-0.45%) |
Jul 29, 2019 | 68.25 | 68.25 | 67.66 | 67.70 | 6,380 | -0.54(-0.79%) |
Jul 26, 2019 | 67.74 | 68.23 | 67.74 | 68.23 | 2,859 | +0.89(+1.32%) |
Jul 25, 2019 | 67.66 | 67.66 | 67.34 | 67.34 | 4,668 | -0.35(-0.52%) |
Jul 24, 2019 | 66.76 | 67.70 | 66.76 | 67.70 | 2,871 | +0.61(+0.91%) |
Jul 23, 2019 | 66.43 | 67.09 | 66.43 | 67.09 | 3,034 | +0.49(+0.73%) |
Jul 22, 2019 | 66.82 | 66.99 | 66.59 | 66.60 | 4,728 | -0.64(-0.95%) |
Jul 19, 2019 | 67.44 | 67.60 | 67.24 | 67.24 | 1,736 | -0.31(-0.46%) |
Jul 18, 2019 | 67.28 | 67.56 | 67.14 | 67.55 | 4,061 | +0.73(+1.10%) |
Jul 17, 2019 | 67.50 | 67.50 | 66.81 | 66.81 | 3,319 | -0.51(-0.76%) |
Jul 16, 2019 | 67.16 | 67.66 | 67.16 | 67.32 | 4,356 | +0.24(+0.36%) |
Jul 15, 2019 | 67.39 | 67.42 | 66.98 | 67.08 | 3,750 | -0.05(-0.07%) |
Jul 12, 2019 | 66.81 | 67.20 | 66.74 | 67.13 | 26,963 | +0.31(+0.47%) |
Jul 11, 2019 | 66.34 | 66.81 | 66.18 | 66.81 | 6,886 | +0.33(+0.50%) |
Jul 10, 2019 | 66.48 | 66.74 | 66.48 | 66.48 | 3,792 | +0.10(+0.15%) |
Jul 09, 2019 | 65.99 | 66.38 | 65.94 | 66.38 | 3,919 | +0.12(+0.18%) |
Jul 08, 2019 | 66.33 | 66.50 | 66.21 | 66.26 | 9,780 | -0.32(-0.49%) |
Jul 05, 2019 | 66.02 | 66.58 | 65.72 | 66.58 | 7,864 | +0.12(+0.18%) |
Jul 03, 2019 | 66.37 | 66.48 | 66.31 | 66.46 | 62,403 | +0.44(+0.67%) |
Jul 02, 2019 | 65.95 | 66.15 | 65.61 | 66.02 | 20,055 | +0.27(+0.42%) |
Jul 01, 2019 | 65.42 | 65.78 | 65.42 | 65.75 | 42,291 | +0.77(+1.18%) |
Jun 28, 2019 | 64.63 | 65.00 | 64.63 | 64.98 | 2,144 | +0.83(+1.30%) |
Jun 27, 2019 | 64.02 | 64.15 | 63.95 | 64.15 | 1,896 | +0.26(+0.41%) |
Jun 26, 2019 | 63.96 | 63.97 | 63.87 | 63.89 | 3,069 | +0.18(+0.29%) |
Jun 25, 2019 | 64.17 | 64.34 | 63.70 | 63.70 | 4,059 | -0.84(-1.30%) |
Jun 24, 2019 | 64.67 | 64.67 | 64.53 | 64.54 | 2,258 | -0.06(-0.10%) |
Jun 21, 2019 | 65.05 | 65.05 | 64.53 | 64.61 | 2,759 | -0.41(-0.63%) |
Jun 20, 2019 | 64.81 | 65.07 | 64.73 | 65.02 | 4,656 | +0.91(+1.41%) |
Jun 19, 2019 | 63.95 | 64.11 | 63.74 | 64.11 | 22,349 | -0.03(-0.04%) |
Jun 18, 2019 | 63.92 | 64.23 | 63.81 | 64.14 | 3,275 | +0.79(+1.24%) |
Jun 17, 2019 | 63.21 | 63.36 | 63.21 | 63.35 | 2,963 | -0.10(-0.16%) |
Jun 14, 2019 | 63.50 | 63.50 | 63.26 | 63.45 | 3,679 | -0.29(-0.46%) |
Jun 13, 2019 | 63.59 | 63.81 | 63.54 | 63.75 | 3,002 | +0.39(+0.62%) |
Jun 12, 2019 | 63.19 | 63.50 | 63.19 | 63.36 | 16,798 | +0.17(+0.26%) |
Jun 11, 2019 | 63.74 | 63.74 | 63.04 | 63.19 | 7,167 | -0.65(-1.02%) |
Jun 10, 2019 | 63.93 | 64.24 | 63.78 | 63.84 | 4,560 | +0.37(+0.58%) |
Jun 07, 2019 | 62.85 | 63.48 | 62.85 | 63.47 | 2,452 | +0.85(+1.36%) |
Jun 06, 2019 | 61.36 | 62.62 | 61.36 | 62.62 | 3,724 | +0.74(+1.20%) |
Jun 05, 2019 | 61.49 | 62.12 | 61.49 | 61.88 | 2,199 | +0.70(+1.14%) |
Jun 04, 2019 | 60.28 | 61.18 | 60.28 | 61.18 | 2,138 | +1.35(+2.25%) |