Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 46.94 | 47.32 | 45.77 | 47.18 | 4,020,387 | -0.33(-0.69%) |
May 28, 2020 | 49.63 | 49.78 | 47.39 | 47.50 | 2,419,997 | -2.27(-4.57%) |
May 27, 2020 | 47.94 | 49.98 | 47.79 | 49.78 | 4,484,788 | +3.20(+6.88%) |
May 26, 2020 | 46.19 | 46.95 | 45.83 | 46.57 | 4,635,521 | +1.99(+4.46%) |
May 22, 2020 | 44.65 | 45.34 | 44.08 | 44.59 | 2,353,723 | -0.07(-0.15%) |
May 21, 2020 | 45.07 | 45.87 | 44.57 | 44.65 | 2,671,516 | -0.50(-1.11%) |
May 20, 2020 | 45.49 | 46.07 | 45.01 | 45.15 | 2,325,174 | +0.13(+0.29%) |
May 19, 2020 | 45.57 | 45.96 | 44.47 | 45.02 | 2,668,219 | -0.76(-1.65%) |
May 18, 2020 | 45.84 | 46.48 | 45.64 | 45.78 | 2,282,504 | +1.95(+4.46%) |
May 15, 2020 | 42.80 | 44.16 | 42.25 | 43.83 | 4,863,300 | +0.57(+1.31%) |
May 14, 2020 | 41.67 | 43.40 | 40.15 | 43.26 | 3,539,318 | +1.02(+2.41%) |
May 13, 2020 | 44.25 | 44.38 | 41.74 | 42.24 | 3,054,604 | -2.41(-5.40%) |
May 12, 2020 | 46.29 | 46.68 | 44.65 | 44.65 | 1,880,296 | -1.50(-3.25%) |
May 11, 2020 | 47.08 | 47.08 | 45.19 | 46.15 | 2,250,423 | -1.30(-2.74%) |
May 08, 2020 | 47.17 | 47.73 | 46.77 | 47.45 | 2,129,697 | +1.27(+2.76%) |
May 07, 2020 | 47.32 | 47.94 | 45.96 | 46.18 | 3,139,554 | -0.61(-1.31%) |
May 06, 2020 | 46.93 | 47.15 | 45.91 | 46.79 | 1,999,637 | +0.10(+0.22%) |
May 05, 2020 | 47.23 | 47.65 | 46.55 | 46.69 | 2,705,997 | -0.04(-0.09%) |
May 04, 2020 | 47.23 | 47.27 | 45.60 | 46.73 | 3,198,362 | -1.39(-2.90%) |
May 01, 2020 | 48.24 | 48.49 | 47.37 | 48.12 | 2,749,745 | -0.98(-2.00%) |
Apr 30, 2020 | 51.39 | 51.71 | 48.99 | 49.11 | 3,700,647 | -3.73(-7.06%) |
Apr 29, 2020 | 49.80 | 53.88 | 49.80 | 52.83 | 7,037,413 | +4.18(+8.60%) |
Apr 28, 2020 | 46.93 | 49.06 | 46.53 | 48.65 | 3,940,003 | +1.86(+3.97%) |
Apr 27, 2020 | 45.26 | 47.16 | 45.26 | 46.79 | 3,501,051 | +1.99(+4.44%) |
Apr 24, 2020 | 44.55 | 45.09 | 44.10 | 44.80 | 1,850,623 | +0.46(+1.05%) |
Apr 23, 2020 | 43.88 | 45.96 | 43.74 | 44.34 | 2,203,933 | +0.69(+1.58%) |
Apr 22, 2020 | 45.13 | 45.36 | 43.45 | 43.65 | 2,531,197 | -0.56(-1.27%) |
Apr 21, 2020 | 44.88 | 45.66 | 43.78 | 44.21 | 3,235,121 | -2.22(-4.78%) |
Apr 20, 2020 | 45.98 | 47.69 | 44.84 | 46.43 | 3,077,266 | -0.56(-1.19%) |
Apr 17, 2020 | 47.12 | 48.48 | 46.17 | 46.99 | 2,846,138 | +1.33(+2.92%) |
Apr 16, 2020 | 45.09 | 45.89 | 42.69 | 45.65 | 3,873,159 | +0.91(+2.04%) |
Apr 15, 2020 | 46.45 | 46.79 | 43.72 | 44.74 | 4,188,427 | -3.13(-6.53%) |
Apr 14, 2020 | 49.05 | 49.10 | 47.76 | 47.87 | 2,320,168 | -0.14(-0.29%) |
Apr 13, 2020 | 48.54 | 48.68 | 46.45 | 48.00 | 2,458,079 | -0.90(-1.85%) |
Apr 09, 2020 | 47.88 | 49.65 | 47.75 | 48.91 | 2,940,905 | +1.83(+3.90%) |
Apr 08, 2020 | 46.88 | 47.49 | 45.55 | 47.07 | 2,869,298 | +0.35(+0.76%) |
Apr 07, 2020 | 48.61 | 48.87 | 46.66 | 46.72 | 3,283,382 | +0.48(+1.04%) |
Apr 06, 2020 | 44.62 | 46.54 | 43.99 | 46.24 | 2,582,501 | +3.54(+8.29%) |
Apr 03, 2020 | 44.60 | 45.87 | 42.61 | 42.70 | 2,683,432 | -2.17(-4.84%) |
Apr 02, 2020 | 44.03 | 46.58 | 43.21 | 44.87 | 3,110,940 | +0.38(+0.85%) |
Apr 01, 2020 | 45.02 | 45.80 | 43.75 | 44.49 | 3,784,429 | -2.78(-5.88%) |
Mar 31, 2020 | 47.44 | 48.39 | 46.53 | 47.27 | 2,885,886 | -0.02(-0.04%) |
Mar 30, 2020 | 44.34 | 47.79 | 43.54 | 47.29 | 3,776,482 | +2.53(+5.66%) |
Mar 27, 2020 | 46.71 | 48.15 | 44.13 | 44.76 | 3,878,701 | -3.76(-7.76%) |
Mar 26, 2020 | 45.46 | 48.73 | 45.20 | 48.52 | 3,800,004 | +3.61(+8.03%) |
Mar 25, 2020 | 44.45 | 48.80 | 42.80 | 44.91 | 6,492,154 | +0.59(+1.32%) |
Mar 24, 2020 | 44.47 | 45.07 | 42.71 | 44.33 | 3,899,401 | +2.74(+6.58%) |
Mar 23, 2020 | 42.01 | 43.45 | 39.93 | 41.59 | 3,733,559 | -1.04(-2.44%) |
Mar 20, 2020 | 47.81 | 47.86 | 41.66 | 42.63 | 4,325,011 | -4.59(-9.72%) |
Mar 19, 2020 | 47.57 | 50.42 | 46.94 | 47.22 | 3,349,591 | -1.02(-2.12%) |
Mar 18, 2020 | 48.04 | 48.60 | 44.21 | 48.25 | 3,994,858 | -3.00(-5.85%) |
Mar 17, 2020 | 50.33 | 51.57 | 45.21 | 51.24 | 4,722,585 | +1.96(+3.98%) |
Mar 16, 2020 | 48.97 | 52.30 | 45.50 | 49.28 | 5,115,628 | -4.89(-9.03%) |
Mar 13, 2020 | 51.13 | 54.20 | 47.69 | 54.17 | 4,650,888 | +5.48(+11.25%) |
Mar 12, 2020 | 50.53 | 51.32 | 47.66 | 48.69 | 3,619,700 | -4.88(-9.11%) |
Mar 11, 2020 | 53.77 | 54.14 | 52.50 | 53.58 | 3,310,485 | -1.69(-3.05%) |
Mar 10, 2020 | 53.40 | 55.31 | 51.17 | 55.26 | 3,328,278 | +3.28(+6.31%) |
Mar 09, 2020 | 53.91 | 53.92 | 51.88 | 51.98 | 4,135,373 | -4.13(-7.37%) |
Mar 06, 2020 | 56.45 | 57.57 | 55.22 | 56.12 | 5,105,108 | -1.96(-3.38%) |
Mar 05, 2020 | 58.88 | 59.07 | 57.69 | 58.08 | 3,596,865 | -2.44(-4.03%) |
Mar 04, 2020 | 59.81 | 60.63 | 59.14 | 60.51 | 3,188,516 | +1.53(+2.59%) |
Mar 03, 2020 | 59.78 | 61.16 | 58.15 | 58.99 | 2,868,414 | -1.00(-1.66%) |
Mar 02, 2020 | 59.18 | 60.08 | 57.59 | 59.99 | 4,150,335 | +0.92(+1.56%) |
Feb 28, 2020 | 57.97 | 59.43 | 57.17 | 59.07 | 5,089,273 | -0.20(-0.35%) |
Feb 27, 2020 | 60.30 | 61.39 | 59.24 | 59.27 | 4,933,946 | -2.46(-3.99%) |
Feb 26, 2020 | 63.16 | 64.04 | 61.73 | 61.73 | 3,792,324 | -1.37(-2.18%) |
Feb 25, 2020 | 65.09 | 65.17 | 62.65 | 63.11 | 3,046,044 | -1.89(-2.91%) |
Feb 24, 2020 | 65.52 | 65.56 | 64.27 | 65.00 | 2,283,382 | -1.73(-2.59%) |
Feb 21, 2020 | 66.82 | 66.99 | 66.05 | 66.73 | 2,698,116 | -0.43(-0.65%) |
Feb 20, 2020 | 66.92 | 67.34 | 66.38 | 67.16 | 1,648,000 | +0.14(+0.20%) |
Feb 19, 2020 | 67.16 | 67.41 | 66.92 | 67.03 | 1,590,507 | +0.01(+0.01%) |
Feb 18, 2020 | 66.60 | 67.12 | 66.59 | 67.02 | 2,231,516 | +0.40(+0.60%) |
Feb 14, 2020 | 67.99 | 67.99 | 66.13 | 66.62 | 1,820,286 | -1.19(-1.75%) |
Feb 13, 2020 | 66.95 | 68.22 | 66.95 | 67.80 | 3,161,529 | +0.58(+0.86%) |
Feb 12, 2020 | 66.50 | 67.60 | 66.03 | 67.22 | 3,109,194 | +1.34(+2.03%) |
Feb 11, 2020 | 67.77 | 68.42 | 65.33 | 65.89 | 4,372,435 | +0.24(+0.36%) |
Feb 10, 2020 | 64.52 | 65.66 | 64.50 | 65.65 | 3,721,070 | +1.07(+1.66%) |
Feb 07, 2020 | 64.99 | 65.18 | 63.91 | 64.57 | 2,190,467 | -0.72(-1.11%) |
Feb 06, 2020 | 66.76 | 67.30 | 65.28 | 65.30 | 1,586,789 | -1.01(-1.52%) |
Feb 05, 2020 | 65.95 | 66.75 | 65.82 | 66.30 | 2,113,008 | +0.89(+1.36%) |
Feb 04, 2020 | 65.20 | 65.76 | 64.98 | 65.42 | 2,446,716 | +0.93(+1.44%) |
Feb 03, 2020 | 64.50 | 65.49 | 64.29 | 64.49 | 2,280,234 | +0.28(+0.44%) |
Jan 31, 2020 | 64.87 | 65.10 | 63.98 | 64.21 | 4,491,308 | -0.58(-0.89%) |
Jan 30, 2020 | 64.52 | 64.89 | 63.81 | 64.79 | 2,773,023 | -0.19(-0.29%) |
Jan 29, 2020 | 65.57 | 65.65 | 64.88 | 64.97 | 1,546,505 | -0.47(-0.72%) |
Jan 28, 2020 | 65.96 | 66.14 | 65.26 | 65.44 | 2,920,944 | -0.09(-0.14%) |
Jan 27, 2020 | 65.30 | 66.00 | 64.85 | 65.54 | 2,705,757 | -0.71(-1.07%) |
Jan 24, 2020 | 67.22 | 67.22 | 66.14 | 66.24 | 2,011,476 | -0.90(-1.33%) |
Jan 23, 2020 | 67.41 | 67.51 | 66.34 | 67.14 | 1,861,418 | -0.61(-0.91%) |
Jan 22, 2020 | 68.50 | 68.60 | 67.54 | 67.75 | 2,118,914 | -0.68(-1.00%) |
Jan 21, 2020 | 68.55 | 69.06 | 68.32 | 68.43 | 2,602,704 | -0.19(-0.27%) |
Jan 17, 2020 | 68.05 | 68.84 | 67.83 | 68.62 | 3,135,505 | +0.67(+0.99%) |
Jan 16, 2020 | 67.97 | 68.11 | 67.68 | 67.95 | 1,843,982 | +0.20(+0.30%) |
Jan 15, 2020 | 67.85 | 68.17 | 67.62 | 67.74 | 1,385,878 | -0.14(-0.21%) |
Jan 14, 2020 | 67.73 | 68.06 | 67.59 | 67.89 | 1,784,278 | -0.04(-0.06%) |
Jan 13, 2020 | 67.58 | 67.93 | 67.19 | 67.93 | 1,903,080 | +0.37(+0.54%) |
Jan 10, 2020 | 67.99 | 68.28 | 67.51 | 67.57 | 1,499,722 | -0.43(-0.63%) |
Jan 09, 2020 | 67.78 | 68.22 | 67.68 | 67.99 | 2,156,666 | +0.37(+0.54%) |
Jan 08, 2020 | 67.65 | 68.16 | 67.57 | 67.62 | 2,037,875 | +0.18(+0.27%) |
Jan 07, 2020 | 68.03 | 68.24 | 67.33 | 67.45 | 1,874,678 | -0.36(-0.53%) |
Jan 06, 2020 | 67.68 | 67.92 | 67.32 | 67.80 | 1,686,162 | -0.34(-0.50%) |
Jan 03, 2020 | 67.35 | 68.21 | 67.25 | 68.14 | 1,194,288 | +0.05(+0.08%) |
Jan 02, 2020 | 69.19 | 69.20 | 67.32 | 68.09 | 2,288,865 | -0.98(-1.42%) |
Dec 31, 2019 | 68.77 | 69.07 | 68.49 | 69.07 | 1,347,357 | +0.09(+0.14%) |
Dec 30, 2019 | 69.25 | 69.32 | 68.81 | 68.98 | 899,735 | +0.06(+0.09%) |
Dec 27, 2019 | 69.23 | 69.35 | 68.88 | 68.92 | 790,914 | -0.05(-0.07%) |
Dec 26, 2019 | 68.87 | 69.07 | 68.74 | 68.97 | 780,115 | +0.05(+0.07%) |
Dec 24, 2019 | 68.91 | 69.14 | 68.65 | 68.92 | 381,205 | +0.11(+0.16%) |
Dec 23, 2019 | 68.94 | 69.11 | 68.50 | 68.81 | 1,300,481 | -0.10(-0.15%) |
Dec 20, 2019 | 68.30 | 69.46 | 68.11 | 68.91 | 3,344,054 | +1.04(+1.53%) |
Dec 19, 2019 | 67.73 | 68.00 | 67.52 | 67.87 | 2,151,948 | +0.32(+0.48%) |
Dec 18, 2019 | 68.50 | 68.66 | 67.51 | 67.55 | 2,128,758 | -0.96(-1.39%) |
Dec 17, 2019 | 68.83 | 68.95 | 68.29 | 68.50 | 1,989,915 | -0.64(-0.93%) |
Dec 16, 2019 | 69.71 | 69.92 | 68.59 | 69.15 | 1,727,665 | -0.23(-0.33%) |
Dec 13, 2019 | 69.63 | 69.96 | 69.18 | 69.37 | 1,599,535 | -0.16(-0.23%) |
Dec 12, 2019 | 68.50 | 69.61 | 68.14 | 69.54 | 1,425,808 | +1.18(+1.72%) |
Dec 11, 2019 | 68.32 | 68.83 | 67.81 | 68.36 | 1,995,440 | +0.38(+0.56%) |
Dec 10, 2019 | 67.69 | 68.33 | 67.24 | 67.98 | 1,749,166 | +0.28(+0.41%) |
Dec 09, 2019 | 67.45 | 67.89 | 67.28 | 67.70 | 1,702,256 | +0.09(+0.14%) |
Dec 06, 2019 | 67.67 | 67.75 | 67.40 | 67.61 | 1,484,826 | +0.55(+0.82%) |
Dec 05, 2019 | 66.60 | 67.18 | 66.41 | 67.06 | 1,231,907 | +0.56(+0.84%) |
Dec 04, 2019 | 66.26 | 66.91 | 66.02 | 66.50 | 1,403,989 | +0.22(+0.33%) |
Dec 03, 2019 | 66.58 | 66.59 | 65.28 | 66.28 | 1,169,367 | -0.84(-1.25%) |
Dec 02, 2019 | 67.23 | 67.50 | 66.80 | 67.12 | 1,736,029 | -0.09(-0.14%) |
Nov 29, 2019 | 67.65 | 67.73 | 67.19 | 67.21 | 1,163,642 | -0.40(-0.59%) |
Nov 27, 2019 | 67.62 | 67.83 | 67.18 | 67.61 | 1,440,953 | +0.58(+0.86%) |
Nov 26, 2019 | 66.96 | 67.09 | 66.47 | 67.03 | 1,547,203 | +0.30(+0.45%) |
Nov 25, 2019 | 66.24 | 66.84 | 66.01 | 66.73 | 1,516,863 | +0.81(+1.23%) |
Nov 22, 2019 | 66.19 | 66.37 | 65.79 | 65.92 | 1,066,199 | +0.00(+0.00%) |
Nov 21, 2019 | 65.53 | 66.13 | 65.11 | 65.92 | 1,323,363 | +0.38(+0.58%) |
Nov 20, 2019 | 66.15 | 66.47 | 65.43 | 65.54 | 1,795,858 | -0.99(-1.49%) |
Nov 19, 2019 | 66.53 | 66.63 | 66.07 | 66.53 | 1,352,124 | +0.36(+0.55%) |
Nov 18, 2019 | 66.45 | 66.45 | 65.17 | 66.16 | 2,021,157 | -0.47(-0.70%) |
Nov 15, 2019 | 66.86 | 66.93 | 66.10 | 66.63 | 4,294,953 | +0.19(+0.29%) |
Nov 14, 2019 | 65.81 | 66.59 | 65.80 | 66.43 | 1,632,369 | +0.48(+0.73%) |
Nov 13, 2019 | 66.87 | 66.87 | 65.89 | 65.95 | 2,109,386 | -0.93(-1.39%) |
Nov 12, 2019 | 66.76 | 67.17 | 66.31 | 66.88 | 1,591,290 | -0.02(-0.03%) |
Nov 11, 2019 | 67.67 | 67.81 | 66.60 | 66.90 | 1,722,983 | -1.40(-2.06%) |
Nov 08, 2019 | 67.99 | 68.36 | 67.71 | 68.30 | 1,859,226 | +0.42(+0.62%) |
Nov 07, 2019 | 66.96 | 68.04 | 66.87 | 67.88 | 2,199,376 | +1.32(+1.98%) |
Nov 06, 2019 | 66.83 | 66.90 | 66.31 | 66.56 | 1,556,982 | -0.25(-0.37%) |
Nov 05, 2019 | 65.21 | 66.84 | 64.96 | 66.80 | 2,166,582 | +1.91(+2.95%) |
Nov 04, 2019 | 65.28 | 65.50 | 64.62 | 64.89 | 1,375,477 | -0.26(-0.40%) |
Nov 01, 2019 | 65.47 | 65.65 | 64.95 | 65.16 | 1,553,888 | -0.12(-0.18%) |
Oct 31, 2019 | 65.48 | 65.54 | 64.38 | 65.27 | 1,441,990 | -0.14(-0.22%) |
Oct 30, 2019 | 65.08 | 65.43 | 64.49 | 65.42 | 1,353,962 | +0.14(+0.22%) |
Oct 29, 2019 | 65.21 | 65.70 | 64.99 | 65.27 | 1,269,614 | +0.16(+0.25%) |
Oct 28, 2019 | 65.10 | 65.72 | 64.99 | 65.11 | 1,295,904 | +0.15(+0.23%) |
Oct 25, 2019 | 64.78 | 65.49 | 64.58 | 64.96 | 1,323,643 | +0.28(+0.43%) |
Oct 24, 2019 | 64.92 | 65.00 | 63.36 | 64.68 | 1,961,739 | -0.19(-0.30%) |
Oct 23, 2019 | 64.71 | 65.12 | 64.51 | 64.88 | 1,658,222 | +0.21(+0.33%) |
Oct 22, 2019 | 63.74 | 64.92 | 63.55 | 64.66 | 2,373,330 | +0.92(+1.45%) |
Oct 21, 2019 | 63.89 | 64.10 | 63.57 | 63.74 | 1,511,813 | +0.00(+0.00%) |
Oct 18, 2019 | 63.90 | 64.08 | 63.35 | 63.74 | 2,220,618 | -0.55(-0.85%) |
Oct 17, 2019 | 64.33 | 64.54 | 63.55 | 64.29 | 1,468,507 | +0.43(+0.68%) |
Oct 16, 2019 | 63.79 | 64.22 | 62.83 | 63.86 | 2,630,711 | -0.15(-0.24%) |
Oct 15, 2019 | 63.16 | 64.37 | 62.64 | 64.01 | 3,640,593 | +0.46(+0.72%) |
Oct 14, 2019 | 63.23 | 64.21 | 63.15 | 63.56 | 3,672,607 | +0.43(+0.68%) |
Oct 11, 2019 | 62.17 | 63.68 | 61.96 | 63.13 | 2,617,486 | +1.25(+2.02%) |
Oct 10, 2019 | 63.17 | 64.21 | 61.34 | 61.87 | 4,450,087 | -1.38(-2.18%) |
Oct 09, 2019 | 63.60 | 64.15 | 63.21 | 63.25 | 2,308,295 | -0.14(-0.23%) |
Oct 08, 2019 | 64.66 | 64.69 | 63.33 | 63.40 | 2,249,693 | -1.72(-2.64%) |
Oct 07, 2019 | 65.19 | 65.96 | 65.06 | 65.11 | 1,734,953 | -0.02(-0.03%) |
Oct 04, 2019 | 64.89 | 65.69 | 64.82 | 65.13 | 1,648,730 | +0.88(+1.37%) |
Oct 03, 2019 | 65.17 | 65.27 | 63.99 | 64.25 | 2,536,219 | -1.01(-1.54%) |
Oct 02, 2019 | 65.48 | 65.64 | 64.50 | 65.26 | 2,231,401 | -0.81(-1.23%) |
Oct 01, 2019 | 66.59 | 67.26 | 66.02 | 66.07 | 1,529,546 | -0.14(-0.22%) |
Sep 30, 2019 | 65.87 | 66.89 | 65.87 | 66.21 | 1,551,475 | +0.44(+0.67%) |
Sep 27, 2019 | 65.21 | 65.81 | 65.10 | 65.77 | 1,521,013 | +0.76(+1.17%) |
Sep 26, 2019 | 66.33 | 66.71 | 64.85 | 65.01 | 1,907,954 | -1.39(-2.09%) |
Sep 25, 2019 | 66.53 | 66.98 | 66.15 | 66.40 | 1,612,281 | -0.15(-0.23%) |
Sep 24, 2019 | 66.04 | 66.99 | 65.74 | 66.55 | 2,452,469 | +0.82(+1.25%) |
Sep 23, 2019 | 65.77 | 66.03 | 65.56 | 65.73 | 1,847,559 | -0.12(-0.18%) |
Sep 20, 2019 | 66.48 | 66.51 | 65.51 | 65.85 | 2,896,334 | -0.53(-0.80%) |
Sep 19, 2019 | 66.82 | 66.82 | 66.12 | 66.38 | 1,428,141 | -0.08(-0.13%) |
Sep 18, 2019 | 66.40 | 66.73 | 65.89 | 66.47 | 2,016,245 | +0.05(+0.08%) |
Sep 17, 2019 | 66.14 | 66.53 | 65.40 | 66.42 | 1,901,618 | +0.18(+0.28%) |
Sep 16, 2019 | 66.74 | 66.89 | 66.17 | 66.23 | 1,560,130 | -0.97(-1.45%) |
Sep 13, 2019 | 67.91 | 68.71 | 66.39 | 67.20 | 4,203,367 | -0.57(-0.84%) |
Sep 12, 2019 | 68.78 | 68.81 | 67.28 | 67.77 | 1,888,869 | -0.99(-1.44%) |
Sep 11, 2019 | 69.00 | 69.30 | 67.71 | 68.76 | 2,393,229 | -0.06(-0.09%) |
Sep 10, 2019 | 65.86 | 68.82 | 65.53 | 68.82 | 3,449,628 | +3.01(+4.58%) |
Sep 09, 2019 | 65.40 | 65.92 | 65.03 | 65.81 | 1,341,339 | +0.78(+1.20%) |
Sep 06, 2019 | 65.60 | 66.10 | 65.01 | 65.03 | 1,834,896 | -0.34(-0.51%) |
Sep 05, 2019 | 64.71 | 65.71 | 64.67 | 65.37 | 1,551,040 | +1.10(+1.71%) |
Sep 04, 2019 | 63.79 | 64.42 | 63.72 | 64.27 | 1,494,132 | +1.12(+1.77%) |
Sep 03, 2019 | 63.30 | 63.73 | 62.88 | 63.15 | 1,830,572 | -0.64(-1.00%) |
Aug 30, 2019 | 63.81 | 64.02 | 63.55 | 63.79 | 2,285,483 | +0.42(+0.66%) |
Aug 29, 2019 | 63.96 | 64.07 | 63.30 | 63.37 | 1,685,759 | -0.03(-0.05%) |
Aug 28, 2019 | 63.00 | 63.53 | 62.59 | 63.40 | 1,183,930 | +0.17(+0.27%) |
Aug 27, 2019 | 64.31 | 64.34 | 62.93 | 63.24 | 1,797,016 | -0.59(-0.92%) |
Aug 26, 2019 | 63.77 | 64.12 | 63.56 | 63.82 | 1,402,370 | +0.61(+0.97%) |
Aug 23, 2019 | 64.66 | 65.01 | 62.98 | 63.21 | 1,648,175 | -1.67(-2.57%) |
Aug 22, 2019 | 65.04 | 65.43 | 64.60 | 64.88 | 1,172,205 | +0.06(+0.09%) |
Aug 21, 2019 | 65.39 | 65.41 | 64.69 | 64.82 | 1,273,281 | -0.13(-0.21%) |
Aug 20, 2019 | 65.26 | 65.48 | 64.36 | 64.96 | 1,623,132 | -0.51(-0.78%) |
Aug 19, 2019 | 65.59 | 66.02 | 65.16 | 65.47 | 2,217,572 | +0.81(+1.25%) |
Aug 16, 2019 | 63.89 | 64.96 | 63.72 | 64.66 | 1,784,818 | +1.17(+1.85%) |
Aug 15, 2019 | 63.87 | 64.18 | 63.33 | 63.49 | 1,536,831 | -0.23(-0.37%) |
Aug 14, 2019 | 65.02 | 65.26 | 63.59 | 63.72 | 1,669,546 | -2.21(-3.35%) |
Aug 13, 2019 | 65.10 | 66.63 | 64.91 | 65.93 | 1,339,815 | +0.63(+0.96%) |
Aug 12, 2019 | 65.62 | 66.01 | 64.96 | 65.30 | 1,073,173 | -0.58(-0.88%) |
Aug 09, 2019 | 66.15 | 66.47 | 65.59 | 65.88 | 1,465,270 | -0.22(-0.33%) |
Aug 08, 2019 | 65.06 | 66.30 | 64.91 | 66.10 | 2,252,517 | +1.74(+2.70%) |
Aug 07, 2019 | 64.07 | 64.46 | 63.27 | 64.36 | 2,098,853 | -0.29(-0.44%) |
Aug 06, 2019 | 64.65 | 65.10 | 64.02 | 64.65 | 1,941,523 | +0.24(+0.38%) |
Aug 05, 2019 | 65.12 | 65.40 | 63.85 | 64.40 | 1,777,467 | -1.49(-2.27%) |
Aug 02, 2019 | 66.06 | 66.21 | 65.47 | 65.90 | 1,767,171 | -0.57(-0.86%) |
Aug 01, 2019 | 67.35 | 67.84 | 66.16 | 66.47 | 1,906,332 | -0.81(-1.21%) |
Jul 31, 2019 | 67.93 | 68.41 | 66.82 | 67.28 | 1,617,836 | -0.72(-1.06%) |
Jul 30, 2019 | 68.03 | 68.38 | 67.67 | 68.00 | 983,701 | -0.44(-0.65%) |
Jul 29, 2019 | 68.63 | 68.63 | 67.92 | 68.45 | 1,080,316 | -0.07(-0.10%) |
Jul 26, 2019 | 68.52 | 68.86 | 68.34 | 68.51 | 1,249,456 | +0.14(+0.21%) |
Jul 25, 2019 | 67.81 | 68.50 | 67.61 | 68.37 | 1,232,438 | +0.69(+1.02%) |
Jul 24, 2019 | 67.37 | 67.86 | 66.82 | 67.68 | 2,053,528 | +0.55(+0.81%) |
Jul 23, 2019 | 67.12 | 67.27 | 66.28 | 67.14 | 2,297,650 | -0.21(-0.31%) |
Jul 22, 2019 | 67.01 | 67.87 | 66.99 | 67.35 | 3,110,924 | +0.45(+0.68%) |
Jul 19, 2019 | 67.98 | 67.99 | 66.89 | 66.89 | 4,125,626 | -1.33(-1.95%) |
Jul 18, 2019 | 67.92 | 68.46 | 67.03 | 68.23 | 4,038,221 | -0.18(-0.27%) |
Jul 17, 2019 | 70.35 | 70.42 | 67.11 | 68.41 | 3,953,569 | -2.05(-2.92%) |
Jul 16, 2019 | 70.51 | 71.33 | 70.45 | 70.47 | 4,538,638 | +0.03(+0.04%) |
Jul 15, 2019 | 70.40 | 70.89 | 69.94 | 70.44 | 4,960,569 | -0.59(-0.83%) |
Jul 12, 2019 | 70.34 | 71.08 | 70.16 | 71.03 | 1,410,780 | +0.87(+1.24%) |
Jul 11, 2019 | 70.48 | 70.48 | 69.57 | 70.16 | 2,675,988 | -0.10(-0.14%) |
Jul 10, 2019 | 70.66 | 70.99 | 70.09 | 70.26 | 1,610,166 | -0.40(-0.57%) |
Jul 09, 2019 | 70.62 | 70.85 | 70.25 | 70.66 | 3,339,468 | +0.01(+0.01%) |
Jul 08, 2019 | 70.99 | 71.15 | 70.42 | 70.65 | 1,689,085 | -0.43(-0.60%) |
Jul 05, 2019 | 70.76 | 71.10 | 69.99 | 71.08 | 1,344,724 | -0.02(-0.02%) |
Jul 03, 2019 | 70.36 | 71.20 | 70.16 | 71.10 | 1,261,260 | +0.86(+1.23%) |
Jul 02, 2019 | 69.90 | 70.26 | 69.50 | 70.23 | 1,767,567 | +0.16(+0.23%) |
Jul 01, 2019 | 69.39 | 70.10 | 69.15 | 70.07 | 1,931,981 | +1.34(+1.95%) |
Jun 28, 2019 | 68.09 | 68.89 | 67.93 | 68.73 | 2,526,336 | +0.80(+1.17%) |
Jun 27, 2019 | 67.92 | 68.08 | 67.58 | 67.93 | 1,658,579 | +0.01(+0.01%) |
Jun 26, 2019 | 67.45 | 68.22 | 67.36 | 67.93 | 2,439,026 | +0.59(+0.87%) |
Jun 25, 2019 | 68.08 | 68.28 | 67.31 | 67.34 | 3,427,068 | -0.96(-1.41%) |
Jun 24, 2019 | 68.24 | 68.45 | 67.44 | 68.30 | 2,579,753 | +0.04(+0.06%) |
Jun 21, 2019 | 67.61 | 68.34 | 67.13 | 68.26 | 3,801,309 | +0.55(+0.82%) |
Jun 20, 2019 | 68.27 | 68.40 | 66.40 | 67.71 | 2,451,625 | -0.16(-0.23%) |
Jun 19, 2019 | 67.57 | 68.00 | 67.51 | 67.87 | 2,276,306 | +0.65(+0.97%) |
Jun 18, 2019 | 67.31 | 67.87 | 67.14 | 67.21 | 2,703,127 | +0.29(+0.43%) |
Jun 17, 2019 | 66.54 | 67.30 | 66.32 | 66.93 | 1,451,495 | +0.37(+0.55%) |
Jun 14, 2019 | 67.32 | 67.35 | 66.51 | 66.56 | 1,759,660 | -0.69(-1.02%) |
Jun 13, 2019 | 66.73 | 67.39 | 66.64 | 67.25 | 3,134,807 | +0.86(+1.30%) |
Jun 12, 2019 | 66.07 | 66.72 | 66.02 | 66.38 | 3,076,984 | +0.49(+0.74%) |
Jun 11, 2019 | 65.58 | 66.17 | 65.41 | 65.89 | 1,811,463 | +0.52(+0.79%) |
Jun 10, 2019 | 66.31 | 66.68 | 65.04 | 65.38 | 2,927,537 | -0.60(-0.91%) |
Jun 07, 2019 | 65.72 | 66.49 | 65.72 | 65.97 | 2,381,429 | +0.65(+0.99%) |
Jun 06, 2019 | 65.26 | 65.50 | 64.77 | 65.33 | 2,052,819 | +0.22(+0.35%) |
Jun 05, 2019 | 65.28 | 65.47 | 64.83 | 65.10 | 1,626,168 | +0.19(+0.29%) |
Jun 04, 2019 | 65.20 | 65.32 | 64.04 | 64.91 | 2,586,724 | +0.59(+0.92%) |