Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.07 | 65.43 | 64.95 | 65.37 | 28,315 | +0.29(+0.45%) |
May 28, 2020 | 65.19 | 65.35 | 65.04 | 65.07 | 49,735 | +0.24(+0.36%) |
May 27, 2020 | 64.80 | 64.84 | 64.45 | 64.84 | 34,839 | -0.33(-0.51%) |
May 26, 2020 | 65.15 | 65.44 | 65.09 | 65.17 | 30,852 | +1.08(+1.68%) |
May 22, 2020 | 63.92 | 64.11 | 63.84 | 64.09 | 19,454 | -0.34(-0.53%) |
May 21, 2020 | 64.62 | 64.69 | 64.31 | 64.44 | 9,065 | -0.26(-0.39%) |
May 20, 2020 | 64.54 | 64.86 | 64.49 | 64.69 | 26,748 | +0.55(+0.86%) |
May 19, 2020 | 64.18 | 64.53 | 64.14 | 64.14 | 44,630 | +0.19(+0.29%) |
May 18, 2020 | 63.50 | 63.99 | 63.45 | 63.95 | 30,208 | +1.05(+1.67%) |
May 15, 2020 | 63.07 | 63.17 | 62.83 | 62.90 | 11,917 | -0.48(-0.76%) |
May 14, 2020 | 62.95 | 63.38 | 62.91 | 63.38 | 10,525 | +0.13(+0.20%) |
May 13, 2020 | 63.70 | 63.70 | 63.17 | 63.26 | 9,275 | -0.29(-0.45%) |
May 12, 2020 | 63.88 | 63.90 | 63.54 | 63.54 | 7,370 | -0.11(-0.17%) |
May 11, 2020 | 63.58 | 63.71 | 63.38 | 63.65 | 10,065 | -0.39(-0.61%) |
May 08, 2020 | 63.74 | 64.17 | 63.74 | 64.04 | 14,768 | +0.45(+0.71%) |
May 07, 2020 | 63.20 | 63.74 | 63.20 | 63.59 | 4,647 | +0.84(+1.34%) |
May 06, 2020 | 63.24 | 63.25 | 62.74 | 62.75 | 4,721 | -0.42(-0.66%) |
May 05, 2020 | 63.30 | 63.34 | 63.17 | 63.17 | 4,886 | +0.11(+0.17%) |
May 04, 2020 | 62.80 | 63.08 | 62.79 | 63.06 | 7,983 | +0.11(+0.17%) |
May 01, 2020 | 63.25 | 63.25 | 62.89 | 62.95 | 18,741 | -0.97(-1.52%) |
Apr 30, 2020 | 63.91 | 64.20 | 63.78 | 63.92 | 7,251 | -0.30(-0.47%) |
Apr 29, 2020 | 64.00 | 64.25 | 63.96 | 64.22 | 12,643 | +0.50(+0.78%) |
Apr 28, 2020 | 63.76 | 63.86 | 63.63 | 63.73 | 13,416 | +0.29(+0.46%) |
Apr 27, 2020 | 63.36 | 63.48 | 63.25 | 63.43 | 31,531 | +0.80(+1.27%) |
Apr 24, 2020 | 62.37 | 62.64 | 62.37 | 62.64 | 11,917 | +0.14(+0.22%) |
Apr 23, 2020 | 62.44 | 62.79 | 62.43 | 62.50 | 22,800 | +0.51(+0.82%) |
Apr 22, 2020 | 58.91 | 62.05 | 58.91 | 61.99 | 14,125 | +0.26(+0.41%) |
Apr 21, 2020 | 61.43 | 61.81 | 61.43 | 61.73 | 8,347 | -0.40(-0.65%) |
Apr 20, 2020 | 62.34 | 62.63 | 62.07 | 62.14 | 16,010 | -0.25(-0.40%) |
Apr 17, 2020 | 62.50 | 62.50 | 62.20 | 62.38 | 10,491 | +0.56(+0.91%) |
Apr 16, 2020 | 61.17 | 61.88 | 60.77 | 61.82 | 18,027 | -0.08(-0.13%) |
Apr 15, 2020 | 61.92 | 62.22 | 61.72 | 61.90 | 71,748 | -1.35(-2.14%) |
Apr 14, 2020 | 62.72 | 63.26 | 62.72 | 63.26 | 20,874 | +0.49(+0.78%) |
Apr 13, 2020 | 62.36 | 62.85 | 62.36 | 62.77 | 31,975 | +0.49(+0.79%) |
Apr 09, 2020 | 61.84 | 62.28 | 61.67 | 62.27 | 52,964 | +1.24(+2.03%) |
Apr 08, 2020 | 60.85 | 61.22 | 60.74 | 61.04 | 17,177 | +0.30(+0.50%) |
Apr 07, 2020 | 60.78 | 60.85 | 60.66 | 60.73 | 7,507 | +1.04(+1.74%) |
Apr 06, 2020 | 59.50 | 59.79 | 59.50 | 59.69 | 35,324 | +0.97(+1.66%) |
Apr 03, 2020 | 58.90 | 58.99 | 58.42 | 58.72 | 52,149 | -0.69(-1.16%) |
Apr 02, 2020 | 58.96 | 59.44 | 58.96 | 59.41 | 8,860 | -0.26(-0.43%) |
Apr 01, 2020 | 59.47 | 59.97 | 59.47 | 59.66 | 24,438 | -0.57(-0.95%) |
Mar 31, 2020 | 59.99 | 60.31 | 59.70 | 60.24 | 13,679 | -0.29(-0.48%) |
Mar 30, 2020 | 60.58 | 60.58 | 60.23 | 60.52 | 12,278 | -0.07(-0.11%) |
Mar 27, 2020 | 59.36 | 60.82 | 58.80 | 60.59 | 48,279 | +1.08(+1.81%) |
Mar 26, 2020 | 59.07 | 59.69 | 59.07 | 59.51 | 17,498 | +1.20(+2.06%) |
Mar 25, 2020 | 59.08 | 59.08 | 58.23 | 58.31 | 67,900 | +0.08(+0.13%) |
Mar 24, 2020 | 58.04 | 58.23 | 57.86 | 58.23 | 26,466 | +1.47(+2.59%) |
Mar 23, 2020 | 56.59 | 57.23 | 56.47 | 56.76 | 57,130 | -0.19(-0.33%) |
Mar 20, 2020 | 57.74 | 57.85 | 56.73 | 56.94 | 41,454 | +0.43(+0.77%) |
Mar 19, 2020 | 56.94 | 58.05 | 56.45 | 56.51 | 22,241 | -0.39(-0.68%) |
Mar 18, 2020 | 57.74 | 57.97 | 56.45 | 56.90 | 67,018 | -1.94(-3.30%) |
Mar 17, 2020 | 59.11 | 59.16 | 58.47 | 58.84 | 62,323 | -1.30(-2.16%) |
Mar 16, 2020 | 59.91 | 60.32 | 59.91 | 60.13 | 16,660 | -1.13(-1.84%) |
Mar 13, 2020 | 61.75 | 61.87 | 60.23 | 61.26 | 51,233 | -0.61(-0.98%) |
Mar 12, 2020 | 62.33 | 62.44 | 61.61 | 61.87 | 18,798 | -1.84(-2.88%) |
Mar 11, 2020 | 64.10 | 64.12 | 63.68 | 63.71 | 5,293 | +0.04(+0.06%) |
Mar 10, 2020 | 64.31 | 64.31 | 63.52 | 63.67 | 13,842 | -1.06(-1.64%) |
Mar 09, 2020 | 64.96 | 65.64 | 64.65 | 64.73 | 33,287 | -0.44(-0.68%) |
Mar 06, 2020 | 65.18 | 65.25 | 65.05 | 65.17 | 23,324 | +0.36(+0.56%) |
Mar 05, 2020 | 64.76 | 64.85 | 64.69 | 64.81 | 16,096 | -0.22(-0.34%) |
Mar 04, 2020 | 64.95 | 65.03 | 64.89 | 65.03 | 6,612 | +0.24(+0.37%) |
Mar 03, 2020 | 64.61 | 65.17 | 64.61 | 64.79 | 28,747 | +0.74(+1.16%) |
Mar 02, 2020 | 63.34 | 64.31 | 63.34 | 64.04 | 20,370 | +0.09(+0.14%) |
Feb 28, 2020 | 63.86 | 64.07 | 63.32 | 63.96 | 30,457 | -0.61(-0.94%) |
Feb 27, 2020 | 64.66 | 64.66 | 64.55 | 64.57 | 11,483 | +0.22(+0.34%) |
Feb 26, 2020 | 64.47 | 64.56 | 64.33 | 64.35 | 12,584 | -0.42(-0.65%) |
Feb 25, 2020 | 64.80 | 64.86 | 64.71 | 64.77 | 29,336 | +0.00(+0.00%) |
Feb 24, 2020 | 64.87 | 64.98 | 64.77 | 64.77 | 22,102 | -0.29(-0.45%) |
Feb 21, 2020 | 64.90 | 65.16 | 64.90 | 65.06 | 11,103 | +0.10(+0.15%) |
Feb 20, 2020 | 65.08 | 65.13 | 64.94 | 64.97 | 14,249 | -0.63(-0.96%) |
Feb 19, 2020 | 65.53 | 65.63 | 65.49 | 65.60 | 50,685 | -0.06(-0.09%) |
Feb 18, 2020 | 65.68 | 65.70 | 65.64 | 65.66 | 3,244 | -0.26(-0.40%) |
Feb 14, 2020 | 65.94 | 66.02 | 65.83 | 65.92 | 3,565 | +0.02(+0.03%) |
Feb 13, 2020 | 66.16 | 66.17 | 65.90 | 65.90 | 5,008 | -0.28(-0.43%) |
Feb 12, 2020 | 66.12 | 66.21 | 66.08 | 66.19 | 6,062 | +0.27(+0.42%) |
Feb 11, 2020 | 65.99 | 66.07 | 65.87 | 65.91 | 15,496 | +0.32(+0.49%) |
Feb 10, 2020 | 65.65 | 65.69 | 65.51 | 65.59 | 27,311 | +0.06(+0.09%) |
Feb 07, 2020 | 65.47 | 65.64 | 65.46 | 65.53 | 12,631 | -0.52(-0.78%) |
Feb 06, 2020 | 66.23 | 66.24 | 66.04 | 66.04 | 10,655 | -0.12(-0.19%) |
Feb 05, 2020 | 66.36 | 66.36 | 66.17 | 66.17 | 100,736 | +0.01(+0.02%) |
Feb 04, 2020 | 66.03 | 66.15 | 66.03 | 66.15 | 8,170 | +0.47(+0.71%) |
Feb 03, 2020 | 65.75 | 65.84 | 65.64 | 65.69 | 15,158 | -0.03(-0.04%) |
Jan 31, 2020 | 65.71 | 65.79 | 65.66 | 65.71 | 18,848 | -0.26(-0.39%) |
Jan 30, 2020 | 65.87 | 65.99 | 65.79 | 65.97 | 20,645 | -0.32(-0.48%) |
Jan 29, 2020 | 66.22 | 66.30 | 66.15 | 66.29 | 4,001 | -0.06(-0.10%) |
Jan 28, 2020 | 66.27 | 66.36 | 66.23 | 66.35 | 70,276 | +0.03(+0.04%) |
Jan 27, 2020 | 66.42 | 66.47 | 66.30 | 66.32 | 38,577 | -0.65(-0.97%) |
Jan 24, 2020 | 67.17 | 67.17 | 66.92 | 66.97 | 13,040 | -0.21(-0.31%) |
Jan 23, 2020 | 67.34 | 67.38 | 67.06 | 67.18 | 6,714 | +0.01(+0.01%) |
Jan 22, 2020 | 67.25 | 67.25 | 67.09 | 67.17 | 12,345 | +0.01(+0.02%) |
Jan 21, 2020 | 67.41 | 67.43 | 67.16 | 67.16 | 20,651 | -0.35(-0.52%) |
Jan 17, 2020 | 67.60 | 67.61 | 67.47 | 67.51 | 14,670 | -0.23(-0.33%) |
Jan 16, 2020 | 67.97 | 67.97 | 67.63 | 67.74 | 9,395 | -0.03(-0.04%) |
Jan 15, 2020 | 67.66 | 67.87 | 67.66 | 67.76 | 3,718 | +0.02(+0.03%) |
Jan 14, 2020 | 67.78 | 67.78 | 67.73 | 67.75 | 8,018 | -0.06(-0.09%) |
Jan 13, 2020 | 68.04 | 68.04 | 67.69 | 67.80 | 37,776 | +0.02(+0.03%) |
Jan 10, 2020 | 67.56 | 67.79 | 67.56 | 67.78 | 21,904 | +0.48(+0.71%) |
Jan 09, 2020 | 67.33 | 67.33 | 67.24 | 67.30 | 9,847 | -0.09(-0.13%) |
Jan 08, 2020 | 67.32 | 67.49 | 67.20 | 67.39 | 68,093 | -0.02(-0.03%) |
Jan 07, 2020 | 67.43 | 67.43 | 67.30 | 67.41 | 64,822 | -0.51(-0.75%) |
Jan 06, 2020 | 68.04 | 68.10 | 67.92 | 67.92 | 51,567 | -0.34(-0.50%) |
Jan 03, 2020 | 68.22 | 68.35 | 68.20 | 68.27 | 6,214 | -0.30(-0.44%) |
Jan 02, 2020 | 68.65 | 68.72 | 68.51 | 68.57 | 16,507 | -0.30(-0.44%) |
Dec 31, 2019 | 68.92 | 69.03 | 68.87 | 68.87 | 9,373 | +0.21(+0.30%) |
Dec 30, 2019 | 68.68 | 68.74 | 68.63 | 68.67 | 28,822 | +0.16(+0.23%) |
Dec 27, 2019 | 68.40 | 68.58 | 68.31 | 68.51 | 17,931 | +0.30(+0.44%) |
Dec 26, 2019 | 67.99 | 68.20 | 67.99 | 68.20 | 12,370 | +0.23(+0.33%) |
Dec 24, 2019 | 67.90 | 68.00 | 67.90 | 67.98 | 12,531 | +0.05(+0.07%) |
Dec 23, 2019 | 67.88 | 67.97 | 67.82 | 67.93 | 35,672 | +0.19(+0.28%) |
Dec 20, 2019 | 67.73 | 67.77 | 67.72 | 67.74 | 21,293 | +0.14(+0.21%) |
Dec 19, 2019 | 67.46 | 67.60 | 67.45 | 67.60 | 5,986 | +0.37(+0.55%) |
Dec 18, 2019 | 67.26 | 67.38 | 67.23 | 67.23 | 57,427 | +0.03(+0.04%) |
Dec 17, 2019 | 67.20 | 67.25 | 67.16 | 67.20 | 9,466 | -0.39(-0.58%) |
Dec 16, 2019 | 67.62 | 67.64 | 67.60 | 67.60 | 5,581 | +0.17(+0.25%) |
Dec 13, 2019 | 67.41 | 67.44 | 67.38 | 67.42 | 2,037 | -0.40(-0.58%) |
Dec 12, 2019 | 67.60 | 67.82 | 67.60 | 67.82 | 9,478 | +0.29(+0.43%) |
Dec 11, 2019 | 67.13 | 67.60 | 67.13 | 67.53 | 14,684 | +0.69(+1.03%) |
Dec 10, 2019 | 66.78 | 66.88 | 66.77 | 66.84 | 5,361 | -0.20(-0.30%) |
Dec 09, 2019 | 66.94 | 67.07 | 66.94 | 67.04 | 5,784 | -0.10(-0.16%) |
Dec 06, 2019 | 67.13 | 67.19 | 66.98 | 67.14 | 4,992 | +0.07(+0.11%) |
Dec 05, 2019 | 66.95 | 67.10 | 66.95 | 67.07 | 17,597 | -0.20(-0.30%) |
Dec 04, 2019 | 67.16 | 67.27 | 67.15 | 67.27 | 12,075 | +0.11(+0.16%) |
Dec 03, 2019 | 67.16 | 67.22 | 67.10 | 67.17 | 27,476 | +0.17(+0.25%) |
Dec 02, 2019 | 66.74 | 67.01 | 66.54 | 67.00 | 51,641 | +0.61(+0.92%) |
Nov 29, 2019 | 66.44 | 66.44 | 66.31 | 66.39 | 2,954 | -0.13(-0.20%) |
Nov 27, 2019 | 66.53 | 66.56 | 66.52 | 66.52 | 4,075 | -0.11(-0.17%) |
Nov 26, 2019 | 66.62 | 66.64 | 66.50 | 66.63 | 4,957 | +0.12(+0.18%) |
Nov 25, 2019 | 66.59 | 66.59 | 66.45 | 66.51 | 2,478 | -0.12(-0.19%) |
Nov 22, 2019 | 66.64 | 66.64 | 66.58 | 66.63 | 2,954 | +0.04(+0.06%) |
Nov 21, 2019 | 66.75 | 66.76 | 66.59 | 66.60 | 2,345 | -0.12(-0.18%) |
Nov 20, 2019 | 66.94 | 66.94 | 66.65 | 66.71 | 4,659 | -0.29(-0.43%) |
Nov 19, 2019 | 66.94 | 67.04 | 66.94 | 67.00 | 9,234 | +0.12(+0.19%) |
Nov 18, 2019 | 66.86 | 66.94 | 66.76 | 66.88 | 14,588 | -0.04(-0.06%) |
Nov 15, 2019 | 66.79 | 66.92 | 66.79 | 66.92 | 3,056 | +0.29(+0.44%) |
Nov 14, 2019 | 66.58 | 66.62 | 66.48 | 66.62 | 26,978 | -0.50(-0.74%) |
Nov 13, 2019 | 67.03 | 67.12 | 66.99 | 67.12 | 11,343 | -0.03(-0.04%) |
Nov 12, 2019 | 67.23 | 67.23 | 67.11 | 67.15 | 27,053 | -0.13(-0.19%) |
Nov 11, 2019 | 67.34 | 67.34 | 67.21 | 67.27 | 11,079 | -0.02(-0.04%) |
Nov 08, 2019 | 67.28 | 67.32 | 67.23 | 67.30 | 4,075 | -0.41(-0.60%) |
Nov 07, 2019 | 67.63 | 67.80 | 67.60 | 67.70 | 5,439 | +0.17(+0.25%) |
Nov 06, 2019 | 67.69 | 67.69 | 67.42 | 67.54 | 3,677 | -0.17(-0.25%) |
Nov 05, 2019 | 67.73 | 67.75 | 67.58 | 67.70 | 26,478 | +0.16(+0.23%) |
Nov 04, 2019 | 67.76 | 67.76 | 67.51 | 67.55 | 14,815 | -0.31(-0.46%) |
Nov 01, 2019 | 67.73 | 67.92 | 67.71 | 67.86 | 22,516 | +0.19(+0.28%) |
Oct 31, 2019 | 67.83 | 67.83 | 67.57 | 67.67 | 13,417 | +0.02(+0.02%) |
Oct 30, 2019 | 67.34 | 67.68 | 67.31 | 67.65 | 18,815 | +0.28(+0.42%) |
Oct 29, 2019 | 67.23 | 67.43 | 67.23 | 67.37 | 36,503 | +0.23(+0.34%) |
Oct 28, 2019 | 66.93 | 67.16 | 66.93 | 67.14 | 17,328 | +0.18(+0.27%) |
Oct 25, 2019 | 66.94 | 67.06 | 66.93 | 66.96 | 2,954 | +0.03(+0.04%) |
Oct 24, 2019 | 67.14 | 67.14 | 66.90 | 66.93 | 3,853 | -0.35(-0.52%) |
Oct 23, 2019 | 67.26 | 67.29 | 67.13 | 67.29 | 23,889 | -0.05(-0.07%) |
Oct 22, 2019 | 67.37 | 67.41 | 67.30 | 67.33 | 9,343 | -0.08(-0.11%) |
Oct 21, 2019 | 67.40 | 67.48 | 67.34 | 67.41 | 14,194 | +0.14(+0.21%) |
Oct 18, 2019 | 67.18 | 67.27 | 67.13 | 67.27 | 10,392 | +0.25(+0.37%) |
Oct 17, 2019 | 66.96 | 67.03 | 66.89 | 67.02 | 10,209 | +0.66(+0.99%) |
Oct 16, 2019 | 66.06 | 66.36 | 66.00 | 66.36 | 9,633 | +0.09(+0.13%) |
Oct 15, 2019 | 66.18 | 66.36 | 66.18 | 66.28 | 2,648 | -0.22(-0.32%) |
Oct 14, 2019 | 66.37 | 66.49 | 66.31 | 66.49 | 916 | -0.19(-0.28%) |
Oct 11, 2019 | 66.64 | 66.81 | 66.64 | 66.68 | 11,411 | +0.31(+0.47%) |
Oct 10, 2019 | 66.26 | 66.47 | 66.26 | 66.36 | 3,042 | +0.35(+0.54%) |
Oct 09, 2019 | 66.11 | 66.14 | 66.01 | 66.01 | 14,252 | -0.03(-0.04%) |
Oct 08, 2019 | 66.14 | 66.15 | 65.98 | 66.04 | 18,252 | -0.01(-0.02%) |
Oct 07, 2019 | 66.22 | 66.25 | 66.04 | 66.05 | 9,711 | -0.38(-0.57%) |
Oct 04, 2019 | 66.36 | 66.46 | 66.36 | 66.43 | 5,604 | +0.27(+0.40%) |
Oct 03, 2019 | 65.89 | 66.25 | 65.89 | 66.17 | 44,544 | +0.36(+0.55%) |
Oct 02, 2019 | 65.68 | 65.81 | 65.64 | 65.81 | 8,359 | +0.01(+0.01%) |
Oct 01, 2019 | 65.63 | 65.80 | 65.55 | 65.80 | 14,715 | -0.46(-0.70%) |
Sep 30, 2019 | 66.31 | 66.35 | 66.25 | 66.26 | 3,448 | -0.11(-0.16%) |
Sep 27, 2019 | 66.41 | 66.47 | 66.33 | 66.36 | 2,037 | +0.10(+0.15%) |
Sep 26, 2019 | 66.50 | 66.50 | 66.26 | 66.27 | 6,853 | +0.02(+0.03%) |
Sep 25, 2019 | 66.30 | 66.30 | 66.17 | 66.25 | 5,503 | -0.48(-0.72%) |
Sep 24, 2019 | 66.48 | 66.75 | 66.48 | 66.73 | 4,834 | +0.23(+0.34%) |
Sep 23, 2019 | 66.42 | 66.51 | 66.41 | 66.50 | 19,108 | +0.12(+0.18%) |
Sep 20, 2019 | 66.55 | 66.55 | 66.35 | 66.38 | 15,079 | -0.30(-0.46%) |
Sep 19, 2019 | 66.73 | 66.80 | 66.68 | 66.69 | 6,458 | -0.32(-0.48%) |
Sep 18, 2019 | 67.11 | 67.16 | 66.91 | 67.01 | 6,259 | -0.39(-0.58%) |
Sep 17, 2019 | 67.09 | 67.42 | 67.09 | 67.40 | 32,097 | +0.02(+0.03%) |
Sep 16, 2019 | 67.28 | 67.40 | 67.25 | 67.38 | 3,167 | -0.13(-0.20%) |
Sep 13, 2019 | 67.50 | 67.60 | 67.50 | 67.52 | 3,973 | +0.18(+0.27%) |
Sep 12, 2019 | 67.41 | 67.62 | 67.32 | 67.34 | 12,169 | +0.02(+0.03%) |
Sep 11, 2019 | 67.32 | 67.35 | 67.28 | 67.32 | 4,906 | -0.00(-0.00%) |
Sep 10, 2019 | 67.32 | 67.35 | 67.22 | 67.32 | 3,776 | +0.00(+0.00%) |
Sep 09, 2019 | 67.41 | 67.45 | 67.32 | 67.32 | 17,822 | +0.16(+0.23%) |
Sep 06, 2019 | 67.19 | 67.32 | 67.16 | 67.16 | 26,695 | +0.24(+0.35%) |
Sep 05, 2019 | 66.90 | 67.01 | 66.82 | 66.92 | 46,261 | +0.25(+0.37%) |
Sep 04, 2019 | 66.52 | 66.73 | 66.52 | 66.68 | 9,503 | +0.41(+0.62%) |
Sep 03, 2019 | 66.05 | 66.35 | 66.05 | 66.27 | 28,781 | +0.15(+0.22%) |
Aug 30, 2019 | 65.99 | 66.12 | 65.98 | 66.12 | 4,687 | +0.12(+0.18%) |
Aug 29, 2019 | 66.20 | 66.20 | 66.00 | 66.00 | 5,793 | -0.12(-0.18%) |
Aug 28, 2019 | 66.25 | 66.25 | 66.11 | 66.12 | 5,257 | -0.12(-0.18%) |
Aug 27, 2019 | 66.28 | 66.34 | 66.24 | 66.24 | 4,051 | -0.21(-0.31%) |
Aug 26, 2019 | 66.31 | 66.59 | 66.31 | 66.44 | 10,432 | +0.19(+0.28%) |
Aug 23, 2019 | 66.24 | 66.41 | 66.19 | 66.26 | 8,660 | -0.09(-0.13%) |
Aug 22, 2019 | 66.39 | 66.48 | 66.28 | 66.34 | 15,396 | -0.19(-0.28%) |
Aug 21, 2019 | 66.68 | 66.71 | 66.50 | 66.53 | 16,351 | -0.01(-0.01%) |
Aug 20, 2019 | 66.43 | 66.57 | 66.43 | 66.54 | 10,573 | +0.19(+0.28%) |
Aug 19, 2019 | 66.49 | 66.51 | 66.35 | 66.35 | 17,057 | -0.22(-0.32%) |
Aug 16, 2019 | 66.46 | 66.65 | 66.46 | 66.57 | 7,234 | +0.03(+0.04%) |
Aug 15, 2019 | 66.54 | 66.59 | 66.49 | 66.54 | 5,578 | +0.31(+0.47%) |
Aug 14, 2019 | 66.24 | 66.26 | 66.14 | 66.23 | 9,631 | -0.47(-0.70%) |
Aug 13, 2019 | 66.33 | 66.86 | 66.33 | 66.69 | 4,768 | +0.40(+0.60%) |
Aug 12, 2019 | 66.22 | 66.35 | 66.22 | 66.30 | 8,172 | -0.28(-0.42%) |
Aug 09, 2019 | 66.84 | 66.86 | 66.57 | 66.57 | 12,125 | -0.23(-0.35%) |
Aug 08, 2019 | 66.54 | 66.88 | 66.54 | 66.81 | 21,792 | +0.44(+0.66%) |
Aug 07, 2019 | 66.07 | 66.38 | 66.01 | 66.37 | 18,838 | +0.03(+0.04%) |
Aug 06, 2019 | 66.64 | 66.64 | 66.30 | 66.34 | 18,581 | -0.02(-0.04%) |
Aug 05, 2019 | 66.38 | 66.55 | 66.35 | 66.36 | 31,085 | -0.33(-0.49%) |
Aug 02, 2019 | 66.55 | 66.79 | 66.52 | 66.69 | 58,893 | -0.06(-0.10%) |
Aug 01, 2019 | 67.25 | 67.40 | 66.72 | 66.76 | 20,067 | -0.36(-0.54%) |
Jul 31, 2019 | 67.57 | 67.64 | 67.06 | 67.12 | 27,937 | -0.34(-0.50%) |
Jul 30, 2019 | 67.55 | 67.55 | 67.40 | 67.46 | 22,315 | -0.26(-0.38%) |
Jul 29, 2019 | 67.76 | 67.79 | 67.70 | 67.71 | 15,110 | -0.08(-0.11%) |
Jul 26, 2019 | 67.90 | 67.91 | 67.77 | 67.79 | 19,975 | -0.41(-0.61%) |
Jul 25, 2019 | 68.27 | 68.31 | 68.15 | 68.20 | 11,716 | -0.27(-0.39%) |
Jul 24, 2019 | 68.59 | 68.59 | 68.43 | 68.47 | 5,149 | -0.26(-0.38%) |
Jul 23, 2019 | 68.78 | 68.85 | 68.67 | 68.73 | 16,758 | -0.25(-0.36%) |
Jul 22, 2019 | 69.23 | 69.23 | 68.98 | 68.98 | 62,577 | -0.15(-0.21%) |
Jul 19, 2019 | 69.26 | 69.27 | 69.08 | 69.13 | 18,854 | -0.26(-0.37%) |
Jul 18, 2019 | 69.06 | 69.42 | 69.06 | 69.38 | 10,937 | +0.58(+0.84%) |
Jul 17, 2019 | 68.69 | 68.93 | 68.66 | 68.81 | 17,682 | -0.03(-0.04%) |
Jul 16, 2019 | 69.09 | 69.09 | 68.81 | 68.83 | 9,496 | -0.24(-0.34%) |
Jul 15, 2019 | 69.00 | 69.08 | 68.98 | 69.07 | 10,835 | +0.19(+0.27%) |
Jul 12, 2019 | 68.60 | 68.90 | 68.60 | 68.88 | 16,510 | +0.40(+0.58%) |
Jul 11, 2019 | 68.47 | 68.50 | 68.45 | 68.48 | 6,930 | +0.20(+0.29%) |
Jul 10, 2019 | 68.25 | 68.37 | 68.23 | 68.28 | 4,049 | +0.27(+0.40%) |
Jul 09, 2019 | 68.09 | 68.09 | 67.94 | 68.01 | 12,908 | -0.41(-0.60%) |
Jul 08, 2019 | 68.44 | 68.44 | 68.41 | 68.42 | 695 | -0.08(-0.12%) |
Jul 05, 2019 | 68.54 | 68.56 | 68.37 | 68.50 | 5,299 | -0.60(-0.87%) |
Jul 03, 2019 | 68.91 | 69.10 | 68.91 | 69.10 | 22,217 | +0.58(+0.84%) |
Jul 02, 2019 | 68.67 | 68.67 | 68.52 | 68.52 | 12,161 | +0.23(+0.33%) |
Jul 01, 2019 | 68.62 | 68.62 | 68.26 | 68.29 | 23,383 | -0.57(-0.83%) |
Jun 28, 2019 | 68.84 | 68.86 | 68.77 | 68.86 | 1,631 | +0.16(+0.24%) |
Jun 27, 2019 | 68.66 | 68.74 | 68.64 | 68.70 | 6,485 | +0.12(+0.17%) |
Jun 26, 2019 | 68.45 | 68.58 | 68.45 | 68.58 | 1,189 | +0.30(+0.44%) |
Jun 25, 2019 | 68.38 | 68.45 | 68.21 | 68.28 | 5,575 | -0.05(-0.08%) |
Jun 24, 2019 | 68.24 | 68.35 | 68.17 | 68.33 | 14,408 | +0.35(+0.52%) |
Jun 21, 2019 | 67.72 | 68.00 | 67.72 | 67.98 | 6,525 | +0.10(+0.14%) |
Jun 20, 2019 | 67.98 | 67.99 | 67.80 | 67.88 | 20,203 | +0.43(+0.64%) |
Jun 19, 2019 | 67.34 | 67.68 | 67.30 | 67.45 | 3,935 | +0.05(+0.07%) |
Jun 18, 2019 | 67.23 | 67.43 | 67.21 | 67.40 | 19,111 | +0.18(+0.26%) |
Jun 17, 2019 | 67.35 | 67.35 | 67.22 | 67.23 | 4,356 | -0.16(-0.23%) |
Jun 14, 2019 | 67.52 | 67.52 | 67.23 | 67.38 | 116,431 | -0.42(-0.62%) |
Jun 13, 2019 | 67.80 | 67.81 | 67.74 | 67.81 | 14,923 | -0.14(-0.20%) |
Jun 12, 2019 | 68.13 | 68.13 | 67.94 | 67.94 | 3,097 | -0.29(-0.42%) |
Jun 11, 2019 | 68.18 | 68.24 | 68.17 | 68.23 | 5,850 | +0.03(+0.05%) |
Jun 10, 2019 | 68.27 | 68.32 | 68.20 | 68.20 | 8,234 | -0.40(-0.58%) |
Jun 07, 2019 | 68.66 | 68.79 | 68.59 | 68.60 | 3,874 | +0.13(+0.18%) |
Jun 06, 2019 | 68.46 | 68.56 | 68.44 | 68.47 | 6,847 | +0.10(+0.14%) |
Jun 05, 2019 | 68.65 | 68.67 | 68.34 | 68.37 | 22,242 | -0.26(-0.38%) |
Jun 04, 2019 | 68.35 | 68.73 | 68.35 | 68.64 | 4,279 | +0.25(+0.37%) |