Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.44 | 36.81 | 35.32 | 36.26 | 3,098,139 | -0.65(-1.76%) |
Jun 29, 2020 | 34.73 | 37.12 | 34.06 | 36.91 | 3,554,087 | +2.61(+7.61%) |
Jun 26, 2020 | 35.45 | 35.65 | 33.51 | 34.30 | 3,578,700 | -1.18(-3.33%) |
Jun 25, 2020 | 33.24 | 35.68 | 33.00 | 35.48 | 3,049,345 | +1.09(+3.17%) |
Jun 24, 2020 | 36.08 | 36.34 | 34.30 | 34.39 | 3,469,686 | -2.44(-6.63%) |
Jun 23, 2020 | 36.87 | 37.00 | 35.63 | 36.83 | 2,824,411 | +0.36(+0.99%) |
Jun 22, 2020 | 35.50 | 36.79 | 35.23 | 36.47 | 2,918,573 | +0.18(+0.50%) |
Jun 19, 2020 | 38.33 | 38.35 | 35.51 | 36.29 | 3,873,100 | -1.16(-3.10%) |
Jun 18, 2020 | 36.58 | 37.84 | 36.13 | 37.45 | 3,384,161 | +0.04(+0.11%) |
Jun 17, 2020 | 37.61 | 38.17 | 36.75 | 37.41 | 2,485,564 | -0.80(-2.09%) |
Jun 16, 2020 | 40.51 | 40.80 | 37.77 | 38.21 | 5,069,873 | +0.44(+1.16%) |
Jun 15, 2020 | 35.62 | 38.57 | 35.38 | 37.77 | 5,529,800 | -0.70(-1.82%) |
Jun 12, 2020 | 39.72 | 39.80 | 36.33 | 38.47 | 6,102,200 | +2.88(+8.09%) |
Jun 11, 2020 | 36.11 | 38.13 | 35.18 | 35.59 | 6,817,927 | -5.89(-14.20%) |
Jun 10, 2020 | 44.26 | 44.26 | 39.81 | 41.48 | 8,561,064 | -4.62(-10.02%) |
Jun 09, 2020 | 48.06 | 48.48 | 44.01 | 46.10 | 7,379,217 | -4.14(-8.24%) |
Jun 08, 2020 | 45.90 | 50.81 | 45.25 | 50.24 | 13,201,324 | +7.52(+17.60%) |
Jun 05, 2020 | 47.84 | 48.66 | 41.81 | 42.72 | 9,436,900 | +0.40(+0.95%) |
Jun 04, 2020 | 41.00 | 43.41 | 39.57 | 42.32 | 6,762,884 | +3.02(+7.68%) |
Jun 03, 2020 | 37.28 | 40.63 | 37.22 | 39.30 | 4,506,360 | +3.10(+8.56%) |
Jun 02, 2020 | 37.05 | 37.40 | 35.63 | 36.20 | 3,470,732 | +0.09(+0.25%) |
Jun 01, 2020 | 34.38 | 36.58 | 34.05 | 36.11 | 2,887,325 | +1.92(+5.62%) |
May 29, 2020 | 33.19 | 35.12 | 32.78 | 34.19 | 3,563,100 | -0.27(-0.78%) |
May 28, 2020 | 35.88 | 36.00 | 34.03 | 34.46 | 3,274,985 | -1.28(-3.58%) |
May 27, 2020 | 38.53 | 39.47 | 34.43 | 35.74 | 5,497,917 | +0.71(+2.03%) |
May 26, 2020 | 33.58 | 35.44 | 33.32 | 35.03 | 4,605,272 | +4.01(+12.93%) |
May 22, 2020 | 32.32 | 32.61 | 30.32 | 31.02 | 2,888,300 | -0.82(-2.58%) |
May 21, 2020 | 30.36 | 32.19 | 30.21 | 31.84 | 3,277,221 | +1.58(+5.22%) |
May 20, 2020 | 29.35 | 30.47 | 29.12 | 30.26 | 2,673,626 | +1.60(+5.58%) |
May 19, 2020 | 29.61 | 29.96 | 28.04 | 28.66 | 3,189,434 | -0.39(-1.34%) |
May 18, 2020 | 27.67 | 29.50 | 27.08 | 29.05 | 4,331,753 | +3.42(+13.34%) |
May 15, 2020 | 25.65 | 26.58 | 25.15 | 25.63 | 2,787,200 | -0.51(-1.95%) |
May 14, 2020 | 24.42 | 26.18 | 23.39 | 26.14 | 3,507,122 | +0.62(+2.43%) |
May 13, 2020 | 26.56 | 26.66 | 24.80 | 25.52 | 3,448,512 | -1.33(-4.95%) |
May 12, 2020 | 28.46 | 28.99 | 26.82 | 26.85 | 2,982,814 | -1.51(-5.32%) |
May 11, 2020 | 29.48 | 29.49 | 28.24 | 28.36 | 2,992,001 | -1.64(-5.47%) |
May 08, 2020 | 28.77 | 30.16 | 28.56 | 30.00 | 2,771,900 | +1.75(+6.19%) |
May 07, 2020 | 28.06 | 29.09 | 27.80 | 28.25 | 2,908,604 | +0.42(+1.51%) |
May 06, 2020 | 28.88 | 29.06 | 27.20 | 27.83 | 2,993,564 | -1.14(-3.94%) |
May 05, 2020 | 29.72 | 30.37 | 28.41 | 28.97 | 3,956,899 | +0.20(+0.70%) |
May 04, 2020 | 27.12 | 28.90 | 26.56 | 28.77 | 4,455,462 | -1.34(-4.45%) |
May 01, 2020 | 31.41 | 31.85 | 29.60 | 30.11 | 2,392,700 | -2.41(-7.41%) |
Apr 30, 2020 | 32.78 | 33.50 | 31.40 | 32.52 | 2,677,312 | -1.48(-4.35%) |
Apr 29, 2020 | 34.06 | 34.72 | 32.72 | 34.00 | 4,001,242 | +2.42(+7.66%) |
Apr 28, 2020 | 28.89 | 32.25 | 28.70 | 31.58 | 3,953,651 | +3.73(+13.39%) |
Apr 27, 2020 | 28.34 | 29.26 | 27.70 | 27.85 | 2,766,344 | -0.16(-0.57%) |
Apr 24, 2020 | 28.56 | 28.82 | 27.20 | 28.01 | 3,055,100 | -0.19(-0.67%) |
Apr 23, 2020 | 28.01 | 28.98 | 27.75 | 28.20 | 2,398,693 | +0.67(+2.43%) |
Apr 22, 2020 | 29.00 | 29.23 | 27.02 | 27.53 | 2,600,042 | -0.76(-2.69%) |
Apr 21, 2020 | 27.80 | 29.19 | 27.61 | 28.29 | 1,883,722 | -0.94(-3.22%) |
Apr 20, 2020 | 28.94 | 29.96 | 28.13 | 29.23 | 1,812,319 | -0.70(-2.34%) |
Apr 17, 2020 | 29.69 | 30.28 | 29.31 | 29.93 | 2,491,800 | +1.67(+5.91%) |
Apr 16, 2020 | 29.24 | 29.45 | 27.51 | 28.26 | 3,255,627 | -1.82(-6.05%) |
Apr 15, 2020 | 32.24 | 32.42 | 29.00 | 30.08 | 4,251,021 | -0.97(-3.12%) |
Apr 14, 2020 | 30.58 | 31.92 | 30.42 | 31.05 | 2,781,920 | +1.54(+5.22%) |
Apr 13, 2020 | 32.63 | 32.86 | 28.61 | 29.51 | 3,180,629 | -2.10(-6.64%) |
Apr 09, 2020 | 31.24 | 33.60 | 30.39 | 31.61 | 4,210,800 | +2.47(+8.48%) |
Apr 08, 2020 | 30.20 | 30.32 | 28.95 | 29.14 | 2,936,073 | +0.11(+0.38%) |
Apr 07, 2020 | 29.34 | 31.77 | 28.54 | 29.03 | 3,766,700 | +2.36(+8.85%) |
Apr 06, 2020 | 26.04 | 27.27 | 24.92 | 26.67 | 3,723,693 | +1.98(+8.02%) |
Apr 03, 2020 | 25.16 | 25.65 | 23.58 | 24.69 | 2,707,400 | +0.03(+0.12%) |
Apr 02, 2020 | 26.14 | 27.02 | 24.28 | 24.66 | 3,062,599 | -1.69(-6.41%) |
Apr 01, 2020 | 26.92 | 27.55 | 25.25 | 26.35 | 3,348,467 | -2.12(-7.45%) |
Mar 31, 2020 | 28.96 | 30.70 | 28.13 | 28.47 | 2,667,411 | +0.14(+0.49%) |
Mar 30, 2020 | 29.13 | 29.95 | 26.55 | 28.33 | 2,838,432 | -1.54(-5.16%) |
Mar 27, 2020 | 31.73 | 31.90 | 29.78 | 29.87 | 3,546,900 | -2.62(-8.06%) |
Mar 26, 2020 | 31.91 | 33.37 | 30.02 | 32.49 | 4,915,027 | +2.65(+8.88%) |
Mar 25, 2020 | 33.56 | 34.25 | 28.36 | 29.84 | 7,733,245 | +0.93(+3.22%) |
Mar 24, 2020 | 29.44 | 31.26 | 27.38 | 28.91 | 4,746,782 | +4.88(+20.31%) |
Mar 23, 2020 | 24.00 | 24.98 | 22.15 | 24.03 | 3,685,248 | +0.47(+1.99%) |
Mar 20, 2020 | 25.71 | 27.97 | 23.34 | 23.56 | 4,062,500 | -0.62(-2.56%) |
Mar 19, 2020 | 24.70 | 25.99 | 22.01 | 24.18 | 2,900,760 | -0.95(-3.78%) |
Mar 18, 2020 | 29.53 | 30.04 | 20.02 | 25.13 | 5,067,079 | -7.40(-22.75%) |
Mar 17, 2020 | 33.06 | 36.20 | 31.28 | 32.53 | 3,707,286 | +0.00(+0.00%) |
Mar 16, 2020 | 32.02 | 34.40 | 28.92 | 32.53 | 4,454,937 | -5.42(-14.28%) |
Mar 13, 2020 | 38.10 | 38.10 | 33.00 | 37.95 | 3,947,800 | +2.87(+8.18%) |
Mar 12, 2020 | 40.11 | 43.40 | 35.01 | 35.08 | 4,730,731 | -10.62(-23.24%) |
Mar 11, 2020 | 45.10 | 46.04 | 43.37 | 45.70 | 3,185,245 | -1.08(-2.31%) |
Mar 10, 2020 | 45.31 | 47.69 | 43.37 | 46.78 | 3,139,125 | +3.59(+8.31%) |
Mar 09, 2020 | 43.16 | 45.19 | 42.14 | 43.19 | 3,413,762 | -2.02(-4.47%) |
Mar 06, 2020 | 41.50 | 48.40 | 41.40 | 45.21 | 5,041,700 | +1.75(+4.03%) |
Mar 05, 2020 | 47.66 | 47.66 | 43.36 | 43.46 | 3,858,123 | -6.23(-12.54%) |
Mar 04, 2020 | 48.19 | 49.71 | 46.57 | 49.69 | 3,479,800 | +2.32(+4.90%) |
Mar 03, 2020 | 50.47 | 50.47 | 46.30 | 47.37 | 3,414,476 | -2.66(-5.32%) |
Mar 02, 2020 | 50.85 | 51.30 | 48.38 | 50.03 | 3,073,062 | -0.43(-0.85%) |
Feb 28, 2020 | 50.96 | 52.01 | 49.45 | 50.46 | 3,535,300 | -2.50(-4.72%) |
Feb 27, 2020 | 54.79 | 56.68 | 52.91 | 52.96 | 2,704,620 | -4.41(-7.69%) |
Feb 26, 2020 | 59.37 | 59.66 | 57.20 | 57.37 | 1,813,933 | -1.44(-2.45%) |
Feb 25, 2020 | 63.17 | 63.21 | 58.66 | 58.81 | 1,685,769 | -4.20(-6.67%) |
Feb 24, 2020 | 63.48 | 63.83 | 62.20 | 63.01 | 1,285,366 | -2.42(-3.70%) |
Feb 21, 2020 | 64.91 | 65.53 | 63.95 | 65.43 | 926,500 | +0.07(+0.11%) |
Feb 20, 2020 | 64.90 | 65.97 | 64.90 | 65.36 | 786,912 | +0.19(+0.29%) |
Feb 19, 2020 | 65.61 | 65.81 | 64.76 | 65.17 | 863,761 | -0.32(-0.49%) |
Feb 18, 2020 | 65.94 | 66.31 | 65.40 | 65.49 | 1,265,866 | -0.62(-0.94%) |
Feb 14, 2020 | 66.32 | 66.95 | 65.46 | 66.11 | 1,006,200 | -0.02(-0.02%) |
Feb 13, 2020 | 64.80 | 66.39 | 64.77 | 66.12 | 1,547,304 | +0.95(+1.46%) |
Feb 12, 2020 | 64.73 | 65.78 | 64.44 | 65.17 | 937,896 | +0.98(+1.53%) |
Feb 11, 2020 | 64.11 | 64.91 | 64.07 | 64.19 | 792,806 | +0.12(+0.19%) |
Feb 10, 2020 | 63.18 | 64.12 | 63.08 | 64.07 | 817,485 | +0.47(+0.73%) |
Feb 07, 2020 | 63.54 | 63.85 | 62.92 | 63.60 | 1,346,392 | -0.06(-0.09%) |
Feb 06, 2020 | 66.46 | 66.46 | 63.48 | 63.66 | 1,539,327 | -2.30(-3.48%) |
Feb 05, 2020 | 66.33 | 66.42 | 65.57 | 65.96 | 1,339,795 | +0.56(+0.85%) |
Feb 04, 2020 | 65.22 | 66.03 | 65.06 | 65.40 | 1,522,530 | +1.11(+1.73%) |
Feb 03, 2020 | 64.76 | 65.29 | 63.94 | 64.29 | 1,706,547 | +0.06(+0.09%) |
Jan 31, 2020 | 65.24 | 65.25 | 63.81 | 64.23 | 1,590,569 | -1.41(-2.15%) |
Jan 30, 2020 | 65.50 | 65.70 | 64.66 | 65.64 | 2,139,240 | -0.88(-1.32%) |
Jan 29, 2020 | 65.38 | 67.10 | 65.21 | 66.51 | 2,480,226 | +1.34(+2.06%) |
Jan 28, 2020 | 65.50 | 66.26 | 64.76 | 65.17 | 2,227,210 | +0.20(+0.31%) |
Jan 27, 2020 | 64.51 | 65.25 | 63.84 | 64.97 | 1,788,434 | -1.37(-2.07%) |
Jan 24, 2020 | 66.90 | 66.98 | 65.22 | 66.34 | 1,133,592 | -0.46(-0.68%) |
Jan 23, 2020 | 64.63 | 66.92 | 64.08 | 66.80 | 1,415,701 | +1.58(+2.42%) |
Jan 22, 2020 | 65.07 | 65.91 | 64.93 | 65.22 | 1,405,927 | +0.60(+0.92%) |
Jan 21, 2020 | 65.67 | 66.05 | 63.82 | 64.62 | 1,645,570 | -1.62(-2.45%) |
Jan 17, 2020 | 66.46 | 66.73 | 65.67 | 66.24 | 949,252 | +0.08(+0.12%) |
Jan 16, 2020 | 66.62 | 67.05 | 65.48 | 66.16 | 971,646 | -0.05(-0.08%) |
Jan 15, 2020 | 65.64 | 66.68 | 65.59 | 66.21 | 786,712 | +0.41(+0.62%) |
Jan 14, 2020 | 66.38 | 67.07 | 65.65 | 65.81 | 1,000,368 | +0.31(+0.47%) |
Jan 13, 2020 | 65.47 | 65.82 | 65.27 | 65.50 | 633,060 | -0.02(-0.03%) |
Jan 10, 2020 | 66.22 | 66.32 | 65.45 | 65.52 | 1,013,213 | -0.48(-0.72%) |
Jan 09, 2020 | 66.64 | 66.64 | 65.83 | 66.00 | 1,146,874 | -0.13(-0.20%) |
Jan 08, 2020 | 65.66 | 67.21 | 65.65 | 66.12 | 1,446,686 | +0.32(+0.48%) |
Jan 07, 2020 | 66.18 | 66.44 | 65.69 | 65.81 | 1,054,692 | -0.42(-0.63%) |
Jan 06, 2020 | 65.72 | 66.51 | 65.65 | 66.22 | 1,350,268 | -0.32(-0.48%) |
Jan 03, 2020 | 66.42 | 66.73 | 65.65 | 66.54 | 1,412,565 | -1.24(-1.83%) |
Jan 02, 2020 | 67.77 | 68.40 | 67.24 | 67.79 | 1,404,497 | +0.42(+0.62%) |
Dec 31, 2019 | 67.18 | 67.78 | 67.18 | 67.37 | 739,469 | +0.07(+0.10%) |
Dec 30, 2019 | 67.79 | 67.91 | 66.95 | 67.30 | 866,718 | -0.61(-0.89%) |
Dec 27, 2019 | 68.85 | 68.91 | 67.74 | 67.90 | 1,017,437 | -0.78(-1.13%) |
Dec 26, 2019 | 68.79 | 69.20 | 68.36 | 68.68 | 522,544 | -0.02(-0.03%) |
Dec 24, 2019 | 69.19 | 69.19 | 68.39 | 68.70 | 362,846 | -0.20(-0.29%) |
Dec 23, 2019 | 69.24 | 69.24 | 68.54 | 68.90 | 1,105,413 | -0.05(-0.07%) |
Dec 20, 2019 | 69.23 | 69.23 | 68.61 | 68.95 | 1,409,850 | +0.14(+0.20%) |
Dec 19, 2019 | 68.62 | 68.89 | 68.27 | 68.81 | 1,112,252 | +0.17(+0.25%) |
Dec 18, 2019 | 70.01 | 70.01 | 68.15 | 68.64 | 1,817,439 | -1.02(-1.47%) |
Dec 17, 2019 | 68.55 | 69.85 | 68.34 | 69.66 | 1,554,041 | +1.05(+1.54%) |
Dec 16, 2019 | 67.43 | 68.75 | 67.43 | 68.61 | 1,227,206 | +1.58(+2.36%) |
Dec 13, 2019 | 67.06 | 67.28 | 65.92 | 67.03 | 1,126,955 | -0.28(-0.41%) |
Dec 12, 2019 | 67.04 | 68.08 | 66.79 | 67.31 | 1,562,648 | +0.94(+1.42%) |
Dec 11, 2019 | 66.95 | 67.19 | 66.22 | 66.36 | 858,843 | -0.50(-0.74%) |
Dec 10, 2019 | 66.93 | 67.60 | 66.47 | 66.86 | 748,880 | -0.75(-1.10%) |
Dec 09, 2019 | 67.65 | 67.86 | 67.48 | 67.61 | 865,010 | -0.33(-0.48%) |
Dec 06, 2019 | 67.49 | 68.08 | 66.99 | 67.93 | 839,534 | +1.02(+1.53%) |
Dec 05, 2019 | 66.67 | 67.26 | 66.67 | 66.91 | 563,964 | +0.37(+0.55%) |
Dec 04, 2019 | 66.45 | 67.62 | 66.37 | 66.54 | 780,604 | +0.31(+0.47%) |
Dec 03, 2019 | 67.11 | 67.11 | 66.20 | 66.23 | 1,085,854 | -1.49(-2.20%) |
Dec 02, 2019 | 68.78 | 69.31 | 67.68 | 67.73 | 909,787 | -0.89(-1.30%) |
Nov 29, 2019 | 68.82 | 69.34 | 68.47 | 68.62 | 272,034 | -0.16(-0.23%) |
Nov 27, 2019 | 69.11 | 69.39 | 68.35 | 68.78 | 639,003 | -0.27(-0.39%) |
Nov 26, 2019 | 68.32 | 69.10 | 68.22 | 69.05 | 567,308 | +0.65(+0.94%) |
Nov 25, 2019 | 68.41 | 68.91 | 68.29 | 68.40 | 496,018 | +0.03(+0.04%) |
Nov 22, 2019 | 67.91 | 68.44 | 67.70 | 68.37 | 616,576 | +0.76(+1.12%) |
Nov 21, 2019 | 68.06 | 68.46 | 67.58 | 67.62 | 692,206 | -0.44(-0.64%) |
Nov 20, 2019 | 69.04 | 69.14 | 67.56 | 68.05 | 793,515 | -1.62(-2.33%) |
Nov 19, 2019 | 69.73 | 70.06 | 69.11 | 69.67 | 564,522 | +0.01(+0.01%) |
Nov 18, 2019 | 69.95 | 69.95 | 69.32 | 69.66 | 434,867 | +0.03(+0.04%) |
Nov 15, 2019 | 70.19 | 70.20 | 69.44 | 69.64 | 473,814 | -0.03(-0.04%) |
Nov 14, 2019 | 69.52 | 70.06 | 69.32 | 69.66 | 464,088 | -0.11(-0.16%) |
Nov 13, 2019 | 69.49 | 69.88 | 69.20 | 69.77 | 419,200 | -0.32(-0.45%) |
Nov 12, 2019 | 71.22 | 71.22 | 69.85 | 70.09 | 518,589 | -1.06(-1.49%) |
Nov 11, 2019 | 70.28 | 71.15 | 69.81 | 71.15 | 609,775 | +0.73(+1.04%) |
Nov 08, 2019 | 70.04 | 70.51 | 69.21 | 70.42 | 511,412 | +0.24(+0.34%) |
Nov 07, 2019 | 70.82 | 71.46 | 69.89 | 70.18 | 688,462 | -0.44(-0.62%) |
Nov 06, 2019 | 70.32 | 70.71 | 69.73 | 70.61 | 717,199 | -0.01(-0.01%) |
Nov 05, 2019 | 70.10 | 71.16 | 70.02 | 70.62 | 785,906 | +0.74(+1.06%) |
Nov 04, 2019 | 70.08 | 70.25 | 69.51 | 69.88 | 748,955 | +0.47(+0.68%) |
Nov 01, 2019 | 69.15 | 69.82 | 68.90 | 69.41 | 673,629 | +0.71(+1.04%) |
Oct 31, 2019 | 69.16 | 69.41 | 68.31 | 68.70 | 723,154 | -0.94(-1.35%) |
Oct 30, 2019 | 68.90 | 69.72 | 68.62 | 69.64 | 942,679 | +0.61(+0.89%) |
Oct 29, 2019 | 69.26 | 69.67 | 68.83 | 69.02 | 810,386 | -0.32(-0.46%) |
Oct 28, 2019 | 69.65 | 70.57 | 69.13 | 69.34 | 1,453,983 | -1.47(-2.08%) |
Oct 25, 2019 | 68.27 | 71.24 | 68.07 | 70.81 | 1,687,662 | +2.78(+4.09%) |
Oct 24, 2019 | 68.57 | 68.96 | 67.56 | 68.03 | 1,509,003 | -0.15(-0.22%) |
Oct 23, 2019 | 68.36 | 68.65 | 68.12 | 68.18 | 749,894 | -0.28(-0.40%) |
Oct 22, 2019 | 68.26 | 69.03 | 67.60 | 68.46 | 1,145,370 | +0.15(+0.22%) |
Oct 21, 2019 | 67.19 | 68.55 | 66.64 | 68.31 | 1,463,868 | +2.18(+3.29%) |
Oct 18, 2019 | 65.91 | 66.81 | 65.38 | 66.13 | 980,073 | -0.14(-0.21%) |
Oct 17, 2019 | 66.43 | 67.04 | 65.81 | 66.27 | 757,379 | +0.15(+0.22%) |
Oct 16, 2019 | 66.63 | 66.76 | 65.87 | 66.12 | 952,218 | -0.49(-0.74%) |
Oct 15, 2019 | 65.72 | 67.01 | 65.28 | 66.62 | 940,558 | +1.11(+1.69%) |
Oct 14, 2019 | 65.17 | 65.89 | 64.70 | 65.51 | 604,986 | +0.13(+0.20%) |
Oct 11, 2019 | 65.30 | 66.91 | 64.31 | 65.38 | 1,604,785 | +1.19(+1.85%) |
Oct 10, 2019 | 62.33 | 64.27 | 62.10 | 64.19 | 581,896 | +0.76(+1.20%) |
Oct 09, 2019 | 63.37 | 64.00 | 63.35 | 63.43 | 542,775 | +0.92(+1.47%) |
Oct 08, 2019 | 62.61 | 64.07 | 62.29 | 62.51 | 972,584 | -0.77(-1.22%) |
Oct 07, 2019 | 62.93 | 63.51 | 62.81 | 63.28 | 635,735 | +0.45(+0.71%) |
Oct 04, 2019 | 61.72 | 62.96 | 61.59 | 62.84 | 484,932 | +1.20(+1.94%) |
Oct 03, 2019 | 62.03 | 62.20 | 60.50 | 61.64 | 995,519 | -0.42(-0.67%) |
Oct 02, 2019 | 63.45 | 63.52 | 60.84 | 62.06 | 1,348,806 | -2.21(-3.43%) |
Oct 01, 2019 | 64.76 | 65.22 | 63.95 | 64.26 | 619,280 | +0.04(+0.06%) |
Sep 30, 2019 | 63.56 | 64.55 | 63.56 | 64.22 | 817,504 | +0.72(+1.14%) |
Sep 27, 2019 | 64.29 | 64.88 | 63.25 | 63.50 | 822,606 | -0.39(-0.60%) |
Sep 26, 2019 | 64.36 | 64.39 | 63.50 | 63.89 | 549,364 | -0.47(-0.74%) |
Sep 25, 2019 | 64.00 | 64.74 | 63.91 | 64.36 | 533,658 | +0.40(+0.62%) |
Sep 24, 2019 | 64.44 | 64.57 | 63.70 | 63.97 | 602,942 | +0.01(+0.02%) |
Sep 23, 2019 | 64.04 | 64.52 | 63.74 | 63.96 | 654,646 | -0.36(-0.55%) |
Sep 20, 2019 | 64.26 | 64.77 | 63.93 | 64.31 | 1,265,291 | +0.42(+0.65%) |
Sep 19, 2019 | 64.03 | 64.61 | 63.75 | 63.90 | 611,817 | -0.35(-0.54%) |
Sep 18, 2019 | 64.13 | 64.30 | 63.41 | 64.24 | 766,738 | +0.01(+0.02%) |
Sep 17, 2019 | 63.57 | 64.80 | 63.49 | 64.23 | 664,805 | +0.26(+0.40%) |
Sep 16, 2019 | 63.32 | 65.14 | 62.97 | 63.98 | 1,309,050 | -1.20(-1.84%) |
Sep 13, 2019 | 65.58 | 65.82 | 65.12 | 65.17 | 594,694 | +0.19(+0.29%) |
Sep 12, 2019 | 65.09 | 65.77 | 64.61 | 64.98 | 675,433 | -0.15(-0.23%) |
Sep 11, 2019 | 64.29 | 65.20 | 63.64 | 65.13 | 794,884 | +0.83(+1.29%) |
Sep 10, 2019 | 64.32 | 64.79 | 63.83 | 64.30 | 730,908 | +0.22(+0.34%) |
Sep 09, 2019 | 62.41 | 64.36 | 61.99 | 64.08 | 961,393 | +1.66(+2.66%) |
Sep 06, 2019 | 63.10 | 63.50 | 62.23 | 62.42 | 1,044,959 | -0.30(-0.47%) |
Sep 05, 2019 | 61.52 | 63.24 | 61.40 | 62.72 | 1,299,476 | +1.60(+2.62%) |
Sep 04, 2019 | 59.99 | 61.21 | 59.42 | 61.12 | 1,078,455 | +1.33(+2.22%) |
Sep 03, 2019 | 58.80 | 59.87 | 58.80 | 59.79 | 1,122,507 | +0.70(+1.19%) |
Aug 30, 2019 | 59.49 | 59.70 | 58.74 | 59.09 | 851,007 | -0.24(-0.40%) |
Aug 29, 2019 | 58.70 | 59.53 | 58.43 | 59.33 | 796,744 | +1.21(+2.08%) |
Aug 28, 2019 | 57.18 | 58.41 | 57.10 | 58.12 | 736,176 | +0.72(+1.26%) |
Aug 27, 2019 | 58.16 | 58.26 | 56.52 | 57.40 | 1,471,022 | -0.37(-0.63%) |
Aug 26, 2019 | 57.82 | 58.23 | 57.12 | 57.76 | 1,056,121 | +0.45(+0.78%) |
Aug 23, 2019 | 58.93 | 59.27 | 56.96 | 57.32 | 1,193,431 | -1.78(-3.01%) |
Aug 22, 2019 | 59.25 | 59.38 | 58.37 | 59.10 | 939,284 | -0.08(-0.13%) |
Aug 21, 2019 | 59.75 | 60.00 | 59.04 | 59.18 | 1,049,983 | -0.30(-0.50%) |
Aug 20, 2019 | 59.67 | 59.70 | 58.88 | 59.47 | 748,351 | -0.47(-0.79%) |
Aug 19, 2019 | 60.04 | 60.86 | 59.83 | 59.95 | 913,031 | +0.57(+0.97%) |
Aug 16, 2019 | 58.34 | 59.52 | 58.23 | 59.37 | 968,608 | +1.32(+2.27%) |
Aug 15, 2019 | 58.37 | 58.56 | 57.86 | 58.06 | 1,243,388 | -0.21(-0.35%) |
Aug 14, 2019 | 59.61 | 59.99 | 57.38 | 58.26 | 1,440,126 | -1.91(-3.17%) |
Aug 13, 2019 | 60.81 | 61.77 | 60.11 | 60.17 | 1,181,264 | -0.92(-1.51%) |
Aug 12, 2019 | 62.39 | 62.39 | 60.36 | 61.10 | 1,008,671 | -1.79(-2.85%) |
Aug 09, 2019 | 63.11 | 63.73 | 62.86 | 62.89 | 758,987 | -0.59(-0.93%) |
Aug 08, 2019 | 62.43 | 63.61 | 62.40 | 63.48 | 781,777 | +1.40(+2.25%) |
Aug 07, 2019 | 61.11 | 62.34 | 60.56 | 62.08 | 762,179 | +0.63(+1.02%) |
Aug 06, 2019 | 60.96 | 61.64 | 60.83 | 61.45 | 810,560 | +0.93(+1.54%) |
Aug 05, 2019 | 61.52 | 61.63 | 59.52 | 60.52 | 1,228,445 | -1.72(-2.77%) |
Aug 02, 2019 | 61.97 | 62.73 | 61.42 | 62.24 | 1,038,042 | +0.13(+0.21%) |
Aug 01, 2019 | 62.53 | 63.20 | 61.87 | 62.11 | 1,087,224 | -0.22(-0.35%) |
Jul 31, 2019 | 62.94 | 63.46 | 62.23 | 62.33 | 1,190,410 | -0.64(-1.02%) |
Jul 30, 2019 | 62.65 | 63.51 | 62.45 | 62.97 | 829,163 | +0.04(+0.06%) |
Jul 29, 2019 | 63.18 | 63.19 | 61.65 | 62.93 | 1,421,042 | -0.93(-1.46%) |
Jul 26, 2019 | 63.17 | 64.15 | 63.03 | 63.86 | 1,664,974 | +1.04(+1.66%) |
Jul 25, 2019 | 63.67 | 64.50 | 62.29 | 62.82 | 1,625,277 | -1.68(-2.61%) |
Jul 24, 2019 | 64.04 | 64.83 | 63.79 | 64.50 | 1,024,193 | +0.46(+0.72%) |
Jul 23, 2019 | 62.07 | 64.33 | 61.80 | 64.04 | 1,482,617 | +2.19(+3.55%) |
Jul 22, 2019 | 62.72 | 63.15 | 61.83 | 61.84 | 1,325,472 | -0.61(-0.98%) |
Jul 19, 2019 | 63.47 | 64.08 | 62.44 | 62.45 | 1,162,168 | -0.86(-1.35%) |
Jul 18, 2019 | 62.71 | 63.37 | 62.31 | 63.31 | 1,035,682 | +0.57(+0.91%) |
Jul 17, 2019 | 64.20 | 64.25 | 62.69 | 62.74 | 1,198,536 | -1.60(-2.49%) |
Jul 16, 2019 | 62.33 | 64.55 | 62.27 | 64.34 | 1,407,968 | +2.02(+3.24%) |
Jul 15, 2019 | 63.09 | 63.53 | 62.22 | 62.33 | 961,992 | -0.87(-1.37%) |
Jul 12, 2019 | 62.52 | 63.56 | 62.29 | 63.19 | 974,606 | +0.91(+1.47%) |
Jul 11, 2019 | 62.17 | 62.51 | 61.40 | 62.28 | 998,758 | +0.36(+0.59%) |
Jul 10, 2019 | 63.10 | 63.34 | 61.54 | 61.91 | 1,216,880 | -0.74(-1.18%) |
Jul 09, 2019 | 63.25 | 63.57 | 62.28 | 62.65 | 925,827 | -0.97(-1.53%) |
Jul 08, 2019 | 63.12 | 63.85 | 63.03 | 63.62 | 1,248,926 | +0.60(+0.95%) |
Jul 05, 2019 | 62.68 | 63.17 | 62.12 | 63.02 | 576,204 | +0.23(+0.36%) |
Jul 03, 2019 | 62.38 | 63.63 | 62.27 | 62.80 | 772,406 | +0.74(+1.19%) |
Jul 02, 2019 | 63.15 | 63.48 | 62.05 | 62.06 | 1,116,399 | -0.61(-0.97%) |