Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 58.93 | 59.73 | 58.59 | 59.64 | 1,065,303 | +1.13(+1.92%) |
May 28, 2020 | 58.94 | 59.25 | 58.44 | 58.52 | 1,309,761 | -0.21(-0.36%) |
May 27, 2020 | 58.99 | 59.03 | 58.26 | 58.73 | 952,108 | -0.20(-0.34%) |
May 26, 2020 | 59.39 | 59.59 | 58.84 | 58.93 | 1,288,719 | +1.09(+1.88%) |
May 22, 2020 | 58.28 | 58.28 | 57.72 | 57.84 | 752,272 | -1.50(-2.53%) |
May 21, 2020 | 59.81 | 59.94 | 59.19 | 59.35 | 860,249 | -1.16(-1.92%) |
May 20, 2020 | 60.72 | 60.93 | 60.18 | 60.51 | 1,256,647 | +0.64(+1.06%) |
May 19, 2020 | 60.16 | 60.49 | 59.87 | 59.87 | 777,890 | -0.39(-0.64%) |
May 18, 2020 | 59.46 | 60.44 | 59.46 | 60.26 | 1,390,189 | +1.96(+3.37%) |
May 15, 2020 | 58.14 | 58.44 | 57.96 | 58.30 | 655,337 | -0.76(-1.28%) |
May 14, 2020 | 57.93 | 59.13 | 57.72 | 59.05 | 748,364 | -0.06(-0.11%) |
May 13, 2020 | 59.68 | 59.87 | 58.68 | 59.12 | 1,612,620 | -0.02(-0.03%) |
May 12, 2020 | 59.58 | 60.11 | 59.11 | 59.14 | 3,451,437 | -0.13(-0.22%) |
May 11, 2020 | 59.18 | 59.57 | 59.13 | 59.27 | 674,343 | -0.27(-0.45%) |
May 08, 2020 | 59.13 | 59.66 | 59.02 | 59.53 | 1,229,462 | +1.06(+1.81%) |
May 07, 2020 | 58.48 | 58.59 | 58.16 | 58.47 | 933,072 | +0.54(+0.94%) |
May 06, 2020 | 58.43 | 58.46 | 57.85 | 57.93 | 2,287,563 | +0.06(+0.10%) |
May 05, 2020 | 58.10 | 58.34 | 57.86 | 57.87 | 2,184,747 | +0.22(+0.38%) |
May 04, 2020 | 57.35 | 57.65 | 57.10 | 57.65 | 635,871 | +0.65(+1.15%) |
May 01, 2020 | 57.75 | 57.79 | 56.87 | 57.00 | 1,013,366 | -2.02(-3.42%) |
Apr 30, 2020 | 60.01 | 60.27 | 58.76 | 59.02 | 1,057,134 | -1.12(-1.86%) |
Apr 29, 2020 | 59.65 | 60.24 | 59.54 | 60.13 | 2,374,010 | +1.37(+2.34%) |
Apr 28, 2020 | 59.63 | 59.64 | 58.76 | 58.76 | 2,117,320 | -0.14(-0.23%) |
Apr 27, 2020 | 58.56 | 58.94 | 58.40 | 58.90 | 658,903 | +1.02(+1.77%) |
Apr 24, 2020 | 57.93 | 57.93 | 57.38 | 57.87 | 707,491 | +0.08(+0.14%) |
Apr 23, 2020 | 58.28 | 58.67 | 57.73 | 57.79 | 1,126,789 | -0.19(-0.33%) |
Apr 22, 2020 | 58.03 | 58.11 | 57.88 | 57.98 | 603,028 | +1.54(+2.73%) |
Apr 21, 2020 | 56.96 | 57.08 | 56.44 | 56.44 | 718,974 | -1.69(-2.90%) |
Apr 20, 2020 | 58.31 | 58.77 | 58.05 | 58.13 | 1,019,737 | -0.62(-1.05%) |
Apr 17, 2020 | 58.89 | 58.97 | 58.34 | 58.75 | 1,015,426 | +1.26(+2.20%) |
Apr 16, 2020 | 57.64 | 57.73 | 57.25 | 57.49 | 1,117,735 | +0.54(+0.94%) |
Apr 15, 2020 | 57.07 | 57.24 | 56.70 | 56.95 | 1,350,965 | -1.25(-2.14%) |
Apr 14, 2020 | 58.08 | 58.49 | 57.91 | 58.20 | 1,783,450 | +1.31(+2.30%) |
Apr 13, 2020 | 56.78 | 56.93 | 56.32 | 56.89 | 1,127,024 | +0.30(+0.54%) |
Apr 09, 2020 | 57.22 | 57.63 | 56.58 | 56.58 | 1,214,066 | -0.34(-0.60%) |
Apr 08, 2020 | 56.59 | 56.97 | 56.14 | 56.92 | 1,019,713 | +0.41(+0.73%) |
Apr 07, 2020 | 57.92 | 57.92 | 56.38 | 56.51 | 2,353,560 | +0.25(+0.44%) |
Apr 06, 2020 | 55.48 | 56.30 | 55.32 | 56.26 | 2,845,640 | +2.68(+5.01%) |
Apr 03, 2020 | 54.30 | 54.49 | 53.30 | 53.57 | 1,515,495 | -0.86(-1.58%) |
Apr 02, 2020 | 53.63 | 54.57 | 53.59 | 54.43 | 2,105,943 | +1.80(+3.42%) |
Apr 01, 2020 | 53.53 | 53.82 | 52.63 | 52.63 | 2,174,444 | -2.44(-4.44%) |
Mar 31, 2020 | 54.88 | 55.62 | 54.74 | 55.08 | 1,218,218 | +0.27(+0.49%) |
Mar 30, 2020 | 54.01 | 54.81 | 53.61 | 54.81 | 1,203,359 | +1.05(+1.96%) |
Mar 27, 2020 | 53.80 | 54.58 | 53.51 | 53.76 | 1,341,360 | -2.82(-4.99%) |
Mar 26, 2020 | 54.99 | 56.80 | 54.86 | 56.58 | 2,153,090 | +1.81(+3.30%) |
Mar 25, 2020 | 54.15 | 55.35 | 53.64 | 54.77 | 3,866,535 | +1.70(+3.20%) |
Mar 24, 2020 | 52.41 | 53.10 | 52.29 | 53.08 | 1,216,768 | +3.45(+6.95%) |
Mar 23, 2020 | 50.33 | 50.35 | 48.83 | 49.63 | 1,405,326 | -1.10(-2.16%) |
Mar 20, 2020 | 52.42 | 52.53 | 50.59 | 50.73 | 5,643,016 | +0.91(+1.83%) |
Mar 19, 2020 | 49.72 | 50.73 | 49.00 | 49.81 | 2,311,985 | -0.54(-1.08%) |
Mar 18, 2020 | 50.47 | 51.60 | 49.22 | 50.36 | 1,737,710 | -3.65(-6.76%) |
Mar 17, 2020 | 52.27 | 54.27 | 51.58 | 54.01 | 2,036,835 | +2.91(+5.68%) |
Mar 16, 2020 | 51.27 | 53.56 | 49.70 | 51.10 | 1,990,360 | -6.56(-11.37%) |
Mar 13, 2020 | 58.39 | 58.72 | 55.26 | 57.66 | 2,852,952 | +3.40(+6.27%) |
Mar 12, 2020 | 54.86 | 55.34 | 53.04 | 54.26 | 4,387,745 | -5.34(-8.96%) |
Mar 11, 2020 | 60.45 | 60.72 | 59.51 | 59.60 | 3,210,991 | -2.46(-3.97%) |
Mar 10, 2020 | 61.67 | 62.14 | 60.67 | 62.06 | 5,923,930 | +2.31(+3.86%) |
Mar 09, 2020 | 58.98 | 60.64 | 58.97 | 59.75 | 2,993,991 | -3.04(-4.85%) |
Mar 06, 2020 | 62.88 | 63.05 | 62.19 | 62.80 | 1,849,995 | -0.84(-1.32%) |
Mar 05, 2020 | 64.38 | 64.66 | 63.62 | 63.64 | 1,792,191 | -0.99(-1.53%) |
Mar 04, 2020 | 64.46 | 64.71 | 64.17 | 64.62 | 941,807 | +1.09(+1.71%) |
Mar 03, 2020 | 63.90 | 64.67 | 63.07 | 63.54 | 2,071,620 | -0.39(-0.61%) |
Mar 02, 2020 | 63.01 | 63.92 | 62.59 | 63.92 | 3,783,699 | +0.89(+1.42%) |
Feb 28, 2020 | 61.36 | 63.03 | 60.93 | 63.03 | 5,968,950 | +0.06(+0.09%) |
Feb 27, 2020 | 63.64 | 64.05 | 62.89 | 62.97 | 1,955,441 | -0.99(-1.54%) |
Feb 26, 2020 | 64.23 | 64.68 | 63.92 | 63.96 | 1,694,260 | +0.53(+0.83%) |
Feb 25, 2020 | 64.66 | 64.79 | 63.43 | 63.43 | 1,339,756 | -0.18(-0.29%) |
Feb 24, 2020 | 63.33 | 64.04 | 63.33 | 63.62 | 2,060,796 | -2.30(-3.48%) |
Feb 21, 2020 | 66.22 | 66.31 | 65.85 | 65.91 | 1,488,063 | -0.34(-0.52%) |
Feb 20, 2020 | 66.85 | 66.87 | 66.09 | 66.26 | 3,324,849 | -1.14(-1.70%) |
Feb 19, 2020 | 67.44 | 67.57 | 67.36 | 67.40 | 533,424 | +0.46(+0.69%) |
Feb 18, 2020 | 66.95 | 67.14 | 66.84 | 66.94 | 998,908 | -0.49(-0.72%) |
Feb 14, 2020 | 67.69 | 67.74 | 67.21 | 67.43 | 397,821 | +0.03(+0.04%) |
Feb 13, 2020 | 67.49 | 67.75 | 67.30 | 67.40 | 1,708,899 | -0.84(-1.23%) |
Feb 12, 2020 | 67.96 | 68.29 | 67.81 | 68.24 | 836,260 | +0.97(+1.44%) |
Feb 11, 2020 | 67.22 | 67.58 | 67.15 | 67.27 | 1,925,204 | +0.71(+1.07%) |
Feb 10, 2020 | 66.05 | 66.56 | 66.05 | 66.56 | 2,693,492 | +0.71(+1.08%) |
Feb 07, 2020 | 66.13 | 66.21 | 65.74 | 65.85 | 551,355 | -0.97(-1.45%) |
Feb 06, 2020 | 67.13 | 67.28 | 66.74 | 66.82 | 872,964 | +0.42(+0.63%) |
Feb 05, 2020 | 67.22 | 67.22 | 66.26 | 66.40 | 1,582,263 | +0.26(+0.39%) |
Feb 04, 2020 | 65.97 | 66.40 | 65.96 | 66.15 | 1,056,941 | +1.89(+2.94%) |
Feb 03, 2020 | 63.83 | 64.44 | 63.79 | 64.25 | 1,028,845 | +0.74(+1.16%) |
Jan 31, 2020 | 63.90 | 63.92 | 63.19 | 63.52 | 3,041,833 | -1.38(-2.13%) |
Jan 30, 2020 | 64.45 | 64.97 | 64.12 | 64.90 | 1,784,912 | -1.07(-1.62%) |
Jan 29, 2020 | 66.14 | 66.20 | 65.81 | 65.97 | 1,025,241 | +0.40(+0.60%) |
Jan 28, 2020 | 65.33 | 65.77 | 65.05 | 65.57 | 1,304,034 | +0.39(+0.59%) |
Jan 27, 2020 | 64.41 | 65.49 | 64.16 | 65.19 | 1,124,504 | -2.30(-3.40%) |
Jan 24, 2020 | 68.06 | 68.14 | 67.13 | 67.48 | 1,068,013 | -0.57(-0.84%) |
Jan 23, 2020 | 67.69 | 68.17 | 67.35 | 68.05 | 3,549,189 | -0.70(-1.02%) |
Jan 22, 2020 | 69.08 | 69.10 | 68.63 | 68.76 | 1,146,149 | +0.34(+0.50%) |
Jan 21, 2020 | 68.51 | 68.66 | 68.28 | 68.41 | 1,538,342 | -1.89(-2.69%) |
Jan 17, 2020 | 70.23 | 70.30 | 70.04 | 70.30 | 1,183,489 | +0.35(+0.50%) |
Jan 16, 2020 | 69.98 | 70.07 | 69.83 | 69.95 | 322,021 | +0.37(+0.53%) |
Jan 15, 2020 | 69.64 | 69.78 | 69.41 | 69.59 | 1,637,199 | -0.45(-0.65%) |
Jan 14, 2020 | 70.05 | 70.07 | 69.73 | 70.04 | 1,192,678 | -0.38(-0.54%) |
Jan 13, 2020 | 69.85 | 70.50 | 69.71 | 70.42 | 1,043,285 | +1.20(+1.73%) |
Jan 10, 2020 | 69.18 | 69.41 | 69.07 | 69.22 | 1,414,765 | +0.43(+0.63%) |
Jan 09, 2020 | 68.90 | 68.93 | 68.66 | 68.78 | 3,250,374 | +0.68(+1.00%) |
Jan 08, 2020 | 67.73 | 68.50 | 67.68 | 68.10 | 1,421,805 | +0.15(+0.22%) |
Jan 07, 2020 | 67.86 | 68.01 | 67.69 | 67.95 | 628,998 | +0.24(+0.35%) |
Jan 06, 2020 | 67.45 | 67.77 | 67.38 | 67.71 | 448,553 | -0.28(-0.41%) |
Jan 03, 2020 | 68.07 | 68.39 | 67.90 | 67.99 | 1,026,811 | -1.10(-1.59%) |
Jan 02, 2020 | 68.52 | 69.13 | 68.52 | 69.09 | 911,788 | +1.30(+1.92%) |
Dec 31, 2019 | 67.57 | 67.81 | 67.47 | 67.79 | 231,710 | +0.22(+0.33%) |
Dec 30, 2019 | 68.12 | 68.12 | 67.48 | 67.57 | 561,248 | -0.41(-0.60%) |
Dec 27, 2019 | 68.08 | 68.18 | 67.82 | 67.97 | 2,348,112 | +0.41(+0.60%) |
Dec 26, 2019 | 67.42 | 67.61 | 67.27 | 67.57 | 197,586 | +0.42(+0.62%) |
Dec 24, 2019 | 67.22 | 67.23 | 67.07 | 67.15 | 129,245 | -0.20(-0.30%) |
Dec 23, 2019 | 67.29 | 67.35 | 67.15 | 67.35 | 265,431 | +0.03(+0.04%) |
Dec 20, 2019 | 67.31 | 67.44 | 67.22 | 67.33 | 623,893 | +0.21(+0.32%) |
Dec 19, 2019 | 66.95 | 67.19 | 66.93 | 67.11 | 611,024 | -0.17(-0.25%) |
Dec 18, 2019 | 67.17 | 67.31 | 67.10 | 67.28 | 1,949,337 | +0.31(+0.47%) |
Dec 17, 2019 | 66.93 | 67.13 | 66.84 | 66.97 | 357,941 | +0.54(+0.82%) |
Dec 16, 2019 | 66.41 | 66.57 | 66.31 | 66.42 | 2,004,280 | +0.49(+0.75%) |
Dec 13, 2019 | 66.10 | 66.56 | 65.78 | 65.93 | 1,614,572 | +0.02(+0.03%) |
Dec 12, 2019 | 64.84 | 65.96 | 64.84 | 65.91 | 1,464,717 | +1.35(+2.09%) |
Dec 11, 2019 | 64.15 | 64.68 | 64.12 | 64.57 | 1,150,369 | +0.72(+1.13%) |
Dec 10, 2019 | 63.75 | 63.92 | 63.62 | 63.85 | 1,998,605 | +0.28(+0.44%) |
Dec 09, 2019 | 63.78 | 63.95 | 63.53 | 63.56 | 380,292 | -0.38(-0.60%) |
Dec 06, 2019 | 63.94 | 63.96 | 63.81 | 63.95 | 559,426 | +0.48(+0.76%) |
Dec 05, 2019 | 63.30 | 63.58 | 63.28 | 63.46 | 697,353 | +0.25(+0.40%) |
Dec 04, 2019 | 63.25 | 63.33 | 63.17 | 63.21 | 581,221 | +0.39(+0.62%) |
Dec 03, 2019 | 62.56 | 62.84 | 62.33 | 62.82 | 996,243 | -0.40(-0.63%) |
Dec 02, 2019 | 63.47 | 63.55 | 63.07 | 63.22 | 2,660,310 | -0.19(-0.30%) |
Nov 29, 2019 | 63.45 | 63.53 | 63.33 | 63.41 | 408,942 | -1.12(-1.74%) |
Nov 27, 2019 | 64.41 | 64.61 | 64.31 | 64.53 | 461,227 | +0.06(+0.10%) |
Nov 26, 2019 | 64.20 | 64.47 | 64.06 | 64.47 | 1,202,507 | +0.01(+0.01%) |
Nov 25, 2019 | 64.16 | 64.48 | 64.11 | 64.46 | 1,552,523 | +0.91(+1.43%) |
Nov 22, 2019 | 63.65 | 63.65 | 63.37 | 63.55 | 388,182 | -0.02(-0.03%) |
Nov 21, 2019 | 63.45 | 63.56 | 63.30 | 63.56 | 713,033 | -0.19(-0.30%) |
Nov 20, 2019 | 63.96 | 64.09 | 63.60 | 63.76 | 662,319 | -0.49(-0.77%) |
Nov 19, 2019 | 64.46 | 64.46 | 64.14 | 64.25 | 676,560 | +0.33(+0.51%) |
Nov 18, 2019 | 64.01 | 64.14 | 63.79 | 63.92 | 829,322 | +0.10(+0.16%) |
Nov 15, 2019 | 63.81 | 63.96 | 63.74 | 63.82 | 493,301 | +0.39(+0.62%) |
Nov 14, 2019 | 63.46 | 63.56 | 63.19 | 63.43 | 2,287,179 | -0.12(-0.19%) |
Nov 13, 2019 | 63.43 | 63.65 | 63.35 | 63.55 | 716,804 | -0.61(-0.95%) |
Nov 12, 2019 | 64.31 | 64.39 | 64.03 | 64.16 | 3,031,888 | -0.32(-0.49%) |
Nov 11, 2019 | 64.20 | 64.50 | 64.05 | 64.47 | 1,186,111 | -0.75(-1.14%) |
Nov 08, 2019 | 65.20 | 65.27 | 64.97 | 65.22 | 1,393,129 | -0.34(-0.51%) |
Nov 07, 2019 | 65.61 | 65.86 | 65.52 | 65.56 | 702,643 | +0.42(+0.64%) |
Nov 06, 2019 | 65.29 | 65.32 | 64.95 | 65.14 | 983,585 | -0.02(-0.03%) |
Nov 05, 2019 | 65.16 | 65.24 | 64.93 | 65.16 | 1,920,210 | +0.43(+0.66%) |
Nov 04, 2019 | 64.87 | 64.95 | 64.69 | 64.73 | 585,237 | +0.76(+1.18%) |
Nov 01, 2019 | 63.76 | 64.07 | 63.76 | 63.97 | 531,417 | +0.88(+1.40%) |
Oct 31, 2019 | 63.29 | 63.31 | 62.75 | 63.09 | 647,366 | -0.22(-0.34%) |
Oct 30, 2019 | 63.01 | 63.36 | 62.79 | 63.31 | 1,112,410 | +0.21(+0.33%) |
Oct 29, 2019 | 63.08 | 63.25 | 63.04 | 63.10 | 427,526 | -0.31(-0.49%) |
Oct 28, 2019 | 63.21 | 63.57 | 63.21 | 63.41 | 1,641,138 | +0.48(+0.77%) |
Oct 25, 2019 | 62.43 | 62.95 | 62.43 | 62.93 | 514,611 | +0.37(+0.60%) |
Oct 24, 2019 | 62.66 | 62.66 | 62.44 | 62.55 | 775,786 | +0.12(+0.19%) |
Oct 23, 2019 | 62.17 | 62.44 | 62.14 | 62.44 | 412,279 | -0.09(-0.15%) |
Oct 22, 2019 | 62.62 | 62.73 | 62.44 | 62.53 | 921,302 | -0.10(-0.16%) |
Oct 21, 2019 | 62.37 | 62.63 | 62.32 | 62.63 | 580,578 | +0.62(+1.00%) |
Oct 18, 2019 | 62.31 | 62.38 | 61.90 | 62.01 | 614,567 | -0.55(-0.87%) |
Oct 17, 2019 | 62.74 | 62.74 | 62.43 | 62.55 | 765,120 | +0.35(+0.56%) |
Oct 16, 2019 | 62.13 | 62.35 | 62.02 | 62.21 | 667,032 | +0.12(+0.19%) |
Oct 15, 2019 | 61.70 | 62.18 | 61.70 | 62.09 | 2,217,065 | +0.55(+0.89%) |
Oct 14, 2019 | 61.68 | 61.77 | 61.51 | 61.54 | 981,985 | -0.08(-0.13%) |
Oct 11, 2019 | 61.62 | 62.20 | 61.58 | 61.62 | 2,273,735 | +0.90(+1.48%) |
Oct 10, 2019 | 60.40 | 60.95 | 60.40 | 60.72 | 885,985 | +0.56(+0.94%) |
Oct 09, 2019 | 60.18 | 60.40 | 60.08 | 60.16 | 1,996,904 | +0.40(+0.67%) |
Oct 08, 2019 | 59.97 | 60.04 | 59.67 | 59.76 | 938,992 | -0.35(-0.58%) |
Oct 07, 2019 | 60.10 | 60.40 | 60.03 | 60.10 | 535,990 | -0.37(-0.62%) |
Oct 04, 2019 | 60.12 | 60.53 | 60.00 | 60.48 | 609,734 | +0.03(+0.05%) |
Oct 03, 2019 | 60.01 | 60.49 | 59.84 | 60.45 | 1,831,747 | +0.69(+1.16%) |
Oct 02, 2019 | 59.60 | 59.78 | 59.46 | 59.76 | 905,046 | -0.28(-0.47%) |
Oct 01, 2019 | 60.51 | 60.51 | 59.91 | 60.04 | 836,841 | -0.34(-0.56%) |
Sep 30, 2019 | 60.53 | 60.74 | 60.36 | 60.38 | 778,244 | +0.40(+0.67%) |
Sep 27, 2019 | 60.81 | 60.96 | 59.69 | 59.98 | 3,589,646 | -0.86(-1.42%) |
Sep 26, 2019 | 60.91 | 60.93 | 60.65 | 60.84 | 992,046 | -0.07(-0.12%) |
Sep 25, 2019 | 60.56 | 60.99 | 60.37 | 60.91 | 892,606 | -0.06(-0.10%) |
Sep 24, 2019 | 61.59 | 61.59 | 60.89 | 60.98 | 3,348,623 | -0.56(-0.92%) |
Sep 23, 2019 | 61.37 | 61.59 | 61.29 | 61.54 | 976,071 | +0.09(+0.15%) |
Sep 20, 2019 | 61.93 | 62.03 | 61.34 | 61.45 | 828,870 | -0.05(-0.07%) |
Sep 19, 2019 | 61.57 | 61.82 | 61.39 | 61.50 | 481,205 | -0.33(-0.53%) |
Sep 18, 2019 | 61.89 | 61.92 | 61.30 | 61.83 | 828,764 | -0.13(-0.21%) |
Sep 17, 2019 | 61.48 | 61.98 | 61.43 | 61.95 | 459,418 | -0.05(-0.09%) |
Sep 16, 2019 | 62.05 | 62.22 | 61.86 | 62.01 | 1,077,491 | -0.74(-1.18%) |
Sep 13, 2019 | 62.65 | 62.85 | 62.55 | 62.74 | 1,137,197 | +0.43(+0.69%) |
Sep 12, 2019 | 62.19 | 62.62 | 61.97 | 62.32 | 1,178,961 | +0.44(+0.71%) |
Sep 11, 2019 | 61.69 | 61.94 | 61.57 | 61.88 | 1,102,095 | +0.43(+0.70%) |
Sep 10, 2019 | 61.37 | 61.52 | 61.12 | 61.45 | 1,131,146 | +0.04(+0.06%) |
Sep 09, 2019 | 61.28 | 61.47 | 61.18 | 61.42 | 953,951 | +0.25(+0.40%) |
Sep 06, 2019 | 61.21 | 61.27 | 61.05 | 61.17 | 1,660,925 | +0.26(+0.43%) |
Sep 05, 2019 | 60.81 | 61.01 | 60.72 | 60.91 | 3,776,460 | +0.69(+1.15%) |
Sep 04, 2019 | 60.08 | 60.27 | 59.96 | 60.21 | 2,890,610 | +1.29(+2.19%) |
Sep 03, 2019 | 58.74 | 59.07 | 58.74 | 58.92 | 1,604,782 | -0.51(-0.86%) |
Aug 30, 2019 | 59.56 | 59.63 | 59.19 | 59.43 | 2,146,977 | +0.17(+0.29%) |
Aug 29, 2019 | 59.08 | 59.38 | 58.95 | 59.26 | 1,955,036 | +0.56(+0.95%) |
Aug 28, 2019 | 58.47 | 58.78 | 58.34 | 58.70 | 2,040,547 | +0.07(+0.12%) |
Aug 27, 2019 | 58.88 | 59.07 | 58.62 | 58.63 | 2,434,279 | +0.08(+0.14%) |
Aug 26, 2019 | 58.56 | 58.60 | 58.30 | 58.55 | 1,495,738 | +0.49(+0.85%) |
Aug 23, 2019 | 58.80 | 59.28 | 58.01 | 58.06 | 1,974,964 | -0.81(-1.38%) |
Aug 22, 2019 | 59.11 | 59.15 | 58.65 | 58.87 | 746,376 | -0.81(-1.36%) |
Aug 21, 2019 | 59.81 | 59.85 | 59.47 | 59.68 | 527,995 | +0.30(+0.51%) |
Aug 20, 2019 | 59.49 | 59.59 | 59.33 | 59.38 | 880,840 | +0.08(+0.14%) |
Aug 19, 2019 | 59.67 | 59.71 | 59.27 | 59.29 | 1,068,131 | +0.57(+0.98%) |
Aug 16, 2019 | 58.43 | 58.84 | 58.42 | 58.72 | 1,388,516 | +1.00(+1.73%) |
Aug 15, 2019 | 57.80 | 57.95 | 57.49 | 57.72 | 1,185,508 | +0.60(+1.05%) |
Aug 14, 2019 | 57.56 | 57.73 | 57.12 | 57.12 | 1,725,365 | -1.58(-2.70%) |
Aug 13, 2019 | 57.46 | 59.03 | 57.41 | 58.70 | 1,411,804 | +0.90(+1.56%) |
Aug 12, 2019 | 57.92 | 58.07 | 57.75 | 57.80 | 1,767,136 | -0.73(-1.24%) |
Aug 09, 2019 | 58.71 | 58.78 | 58.26 | 58.53 | 1,910,487 | -0.63(-1.06%) |
Aug 08, 2019 | 58.89 | 59.23 | 58.71 | 59.16 | 2,076,857 | +0.76(+1.29%) |
Aug 07, 2019 | 57.66 | 58.49 | 57.46 | 58.40 | 1,519,989 | +0.21(+0.36%) |
Aug 06, 2019 | 58.46 | 58.53 | 57.87 | 58.19 | 2,694,205 | +0.78(+1.36%) |
Aug 05, 2019 | 58.18 | 58.21 | 57.08 | 57.41 | 4,728,925 | -2.36(-3.95%) |
Aug 02, 2019 | 60.14 | 60.30 | 59.68 | 59.77 | 1,792,187 | -0.74(-1.22%) |
Aug 01, 2019 | 61.76 | 62.25 | 60.28 | 60.50 | 2,698,746 | -1.27(-2.06%) |
Jul 31, 2019 | 62.40 | 62.40 | 61.15 | 61.78 | 2,428,200 | -0.74(-1.18%) |
Jul 30, 2019 | 62.51 | 62.55 | 62.31 | 62.52 | 438,561 | -0.41(-0.65%) |
Jul 29, 2019 | 62.95 | 63.02 | 62.75 | 62.93 | 609,010 | -0.35(-0.55%) |
Jul 26, 2019 | 63.47 | 63.47 | 63.22 | 63.27 | 966,392 | -0.04(-0.06%) |
Jul 25, 2019 | 63.65 | 63.70 | 63.18 | 63.31 | 907,105 | -0.46(-0.73%) |
Jul 24, 2019 | 63.56 | 63.77 | 63.55 | 63.77 | 1,173,747 | +0.10(+0.16%) |
Jul 23, 2019 | 63.52 | 63.68 | 63.42 | 63.67 | 1,067,770 | +0.19(+0.30%) |
Jul 22, 2019 | 63.50 | 63.58 | 63.38 | 63.48 | 1,046,872 | +0.05(+0.09%) |
Jul 19, 2019 | 63.80 | 63.86 | 63.42 | 63.43 | 630,165 | -0.18(-0.29%) |
Jul 18, 2019 | 63.25 | 63.61 | 63.15 | 63.61 | 424,140 | +0.34(+0.53%) |
Jul 17, 2019 | 63.40 | 63.55 | 63.20 | 63.27 | 772,258 | -0.15(-0.24%) |
Jul 16, 2019 | 63.58 | 63.76 | 63.43 | 63.43 | 422,922 | -0.14(-0.21%) |
Jul 15, 2019 | 63.47 | 63.56 | 63.37 | 63.56 | 501,059 | +0.40(+0.63%) |
Jul 12, 2019 | 63.15 | 63.24 | 63.00 | 63.16 | 755,495 | +0.08(+0.13%) |
Jul 11, 2019 | 63.28 | 63.30 | 62.94 | 63.08 | 2,291,071 | -0.01(-0.01%) |
Jul 10, 2019 | 63.26 | 63.43 | 63.01 | 63.09 | 2,351,723 | +0.37(+0.60%) |
Jul 09, 2019 | 62.41 | 62.79 | 62.40 | 62.72 | 1,955,573 | -0.22(-0.35%) |
Jul 08, 2019 | 62.94 | 63.04 | 62.78 | 62.94 | 3,417,269 | -0.68(-1.07%) |
Jul 05, 2019 | 63.59 | 63.63 | 63.30 | 63.62 | 4,120,514 | -0.52(-0.81%) |
Jul 03, 2019 | 64.09 | 64.14 | 63.95 | 64.14 | 262,303 | -0.29(-0.45%) |
Jul 02, 2019 | 64.47 | 64.55 | 64.22 | 64.43 | 791,453 | +0.03(+0.04%) |
Jul 01, 2019 | 64.68 | 64.84 | 64.16 | 64.40 | 911,862 | +0.86(+1.36%) |
Jun 28, 2019 | 63.63 | 63.66 | 63.40 | 63.54 | 2,755,723 | -0.15(-0.24%) |
Jun 27, 2019 | 63.54 | 63.72 | 63.44 | 63.69 | 2,650,537 | +0.64(+1.01%) |
Jun 26, 2019 | 63.02 | 63.28 | 63.00 | 63.05 | 1,124,722 | +0.56(+0.89%) |
Jun 25, 2019 | 62.88 | 62.90 | 62.47 | 62.50 | 1,172,874 | -0.61(-0.97%) |
Jun 24, 2019 | 63.15 | 63.23 | 63.00 | 63.11 | 255,539 | +0.05(+0.07%) |
Jun 21, 2019 | 63.07 | 63.25 | 62.99 | 63.06 | 792,951 | -0.36(-0.56%) |
Jun 20, 2019 | 63.66 | 63.76 | 63.16 | 63.42 | 1,122,835 | +0.99(+1.59%) |
Jun 19, 2019 | 62.14 | 62.70 | 62.02 | 62.43 | 708,373 | +0.55(+0.88%) |
Jun 18, 2019 | 61.04 | 62.06 | 61.04 | 61.88 | 806,395 | +1.57(+2.60%) |
Jun 17, 2019 | 60.23 | 60.45 | 60.17 | 60.31 | 1,177,219 | +0.18(+0.30%) |
Jun 14, 2019 | 60.34 | 60.35 | 60.09 | 60.13 | 590,430 | -0.60(-0.98%) |
Jun 13, 2019 | 60.90 | 60.98 | 60.55 | 60.73 | 1,063,417 | -0.03(-0.04%) |
Jun 12, 2019 | 61.00 | 61.02 | 60.67 | 60.75 | 413,710 | -0.84(-1.37%) |
Jun 11, 2019 | 61.80 | 61.84 | 61.42 | 61.60 | 2,280,122 | +0.66(+1.08%) |
Jun 10, 2019 | 60.90 | 61.26 | 60.81 | 60.94 | 1,037,386 | +0.58(+0.96%) |
Jun 07, 2019 | 60.22 | 60.79 | 60.22 | 60.36 | 643,703 | +0.44(+0.74%) |
Jun 06, 2019 | 59.85 | 60.01 | 59.67 | 59.91 | 1,159,967 | +0.05(+0.08%) |
Jun 05, 2019 | 60.28 | 60.28 | 59.65 | 59.87 | 985,406 | -0.30(-0.50%) |
Jun 04, 2019 | 59.79 | 60.23 | 59.73 | 60.17 | 1,242,778 | +0.12(+0.20%) |