Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.18 | 56.18 | 56.18 | 0 | +0.56(+1.01%) | |
Jun 29, 2020 | 54.72 | 56.15 | 54.66 | 55.62 | 7,750,595 | +1.18(+2.17%) |
Jun 26, 2020 | 55.50 | 55.90 | 54.20 | 54.44 | 8,145,181 | -1.57(-2.80%) |
Jun 25, 2020 | 55.38 | 56.22 | 55.37 | 56.01 | 4,425,268 | +0.37(+0.66%) |
Jun 24, 2020 | 56.50 | 56.54 | 55.42 | 55.64 | 4,315,167 | -1.14(-2.01%) |
Jun 23, 2020 | 57.61 | 57.61 | 56.41 | 56.78 | 3,323,225 | +0.04(+0.07%) |
Jun 22, 2020 | 57.02 | 57.15 | 56.44 | 56.74 | 5,184,523 | -0.29(-0.51%) |
Jun 19, 2020 | 58.43 | 58.43 | 57.00 | 57.03 | 14,003,531 | -0.87(-1.50%) |
Jun 18, 2020 | 58.00 | 58.47 | 57.53 | 57.90 | 6,961,887 | -0.51(-0.87%) |
Jun 17, 2020 | 58.85 | 59.00 | 58.01 | 58.41 | 4,341,896 | -0.34(-0.58%) |
Jun 16, 2020 | 59.71 | 59.71 | 58.02 | 58.75 | 3,802,476 | +0.56(+0.96%) |
Jun 15, 2020 | 57.06 | 58.91 | 56.92 | 58.19 | 4,413,821 | -0.32(-0.55%) |
Jun 12, 2020 | 59.17 | 59.42 | 57.95 | 58.51 | 5,555,482 | +1.15(+2.00%) |
Jun 11, 2020 | 58.00 | 58.68 | 56.96 | 57.36 | 4,219,099 | -2.57(-4.29%) |
Jun 10, 2020 | 60.64 | 60.82 | 59.51 | 59.93 | 4,584,350 | -0.74(-1.22%) |
Jun 09, 2020 | 60.05 | 61.26 | 59.71 | 60.67 | 3,275,029 | -0.29(-0.48%) |
Jun 08, 2020 | 61.71 | 61.80 | 60.37 | 60.96 | 7,136,218 | +0.42(+0.69%) |
Jun 05, 2020 | 61.00 | 61.76 | 60.15 | 60.54 | 3,426,953 | +1.49(+2.52%) |
Jun 04, 2020 | 59.02 | 59.40 | 57.97 | 59.05 | 3,564,633 | +0.12(+0.20%) |
Jun 03, 2020 | 58.45 | 59.40 | 58.34 | 58.93 | 3,450,760 | +1.73(+3.02%) |
Jun 02, 2020 | 56.84 | 57.55 | 56.76 | 57.20 | 3,008,978 | +1.02(+1.82%) |
Jun 01, 2020 | 55.25 | 56.86 | 55.25 | 56.18 | 2,437,143 | +1.01(+1.83%) |
May 29, 2020 | 56.65 | 56.68 | 54.86 | 55.17 | 5,957,044 | -2.18(-3.80%) |
May 28, 2020 | 58.50 | 58.54 | 56.90 | 57.35 | 4,885,817 | -0.62(-1.07%) |
May 27, 2020 | 56.75 | 58.39 | 56.75 | 57.97 | 8,092,164 | +2.13(+3.81%) |
May 26, 2020 | 53.10 | 56.13 | 52.94 | 55.84 | 6,404,990 | +3.85(+7.41%) |
May 25, 2020 | 51.50 | 52.00 | 51.23 | 51.99 | 1,190,091 | +0.89(+1.74%) |
May 22, 2020 | 51.67 | 51.67 | 50.17 | 51.10 | 3,254,435 | -0.36(-0.70%) |
May 21, 2020 | 51.62 | 51.87 | 50.69 | 51.46 | 2,626,193 | -0.16(-0.31%) |
May 20, 2020 | 51.98 | 52.14 | 51.48 | 51.62 | 2,352,526 | +0.54(+1.06%) |
May 19, 2020 | 52.50 | 52.58 | 51.02 | 51.08 | 3,554,262 | +1.11(+2.22%) |
May 15, 2020 | 49.97 | 49.97 | 49.97 | 0 | -0.58(-1.15%) | |
May 14, 2020 | 49.85 | 51.42 | 49.11 | 50.55 | 4,832,612 | +0.09(+0.18%) |
May 13, 2020 | 52.80 | 52.81 | 49.87 | 50.46 | 6,778,682 | -2.28(-4.32%) |
May 12, 2020 | 53.66 | 54.25 | 52.70 | 52.74 | 2,124,353 | -0.67(-1.25%) |
May 11, 2020 | 52.64 | 53.49 | 52.12 | 53.41 | 3,349,280 | +0.46(+0.87%) |
May 08, 2020 | 53.08 | 53.24 | 52.57 | 52.95 | 4,079,030 | +0.55(+1.05%) |
May 07, 2020 | 53.28 | 53.88 | 52.38 | 52.40 | 4,849,866 | -0.55(-1.04%) |
May 06, 2020 | 53.55 | 53.87 | 52.52 | 52.95 | 3,458,703 | -0.22(-0.41%) |
May 05, 2020 | 54.37 | 54.42 | 53.08 | 53.17 | 2,737,987 | -0.42(-0.78%) |
May 04, 2020 | 53.85 | 54.50 | 52.85 | 53.59 | 7,058,578 | -0.66(-1.22%) |
May 01, 2020 | 54.67 | 54.98 | 54.13 | 54.25 | 4,456,888 | -1.55(-2.78%) |
Apr 30, 2020 | 57.17 | 57.29 | 55.80 | 55.80 | 6,068,508 | -2.05(-3.54%) |
Apr 29, 2020 | 56.46 | 58.00 | 56.46 | 57.85 | 7,197,374 | +2.40(+4.33%) |
Apr 28, 2020 | 55.45 | 55.72 | 54.72 | 55.45 | 4,773,023 | +0.95(+1.74%) |
Apr 27, 2020 | 53.63 | 54.61 | 53.21 | 54.50 | 4,685,472 | +1.15(+2.16%) |
Apr 24, 2020 | 53.00 | 53.41 | 52.29 | 53.35 | 3,560,953 | +0.57(+1.08%) |
Apr 23, 2020 | 53.26 | 53.55 | 52.65 | 52.78 | 3,327,390 | -0.32(-0.60%) |
Apr 22, 2020 | 53.51 | 53.71 | 52.60 | 53.10 | 3,002,077 | +0.64(+1.22%) |
Apr 21, 2020 | 53.31 | 54.52 | 52.46 | 52.46 | 4,005,228 | -2.30(-4.20%) |
Apr 20, 2020 | 53.35 | 55.50 | 52.37 | 54.76 | 5,267,096 | +0.31(+0.57%) |
Apr 17, 2020 | 53.96 | 54.65 | 53.32 | 54.45 | 4,787,191 | +2.50(+4.81%) |
Apr 16, 2020 | 53.74 | 53.96 | 51.87 | 51.95 | 3,638,461 | -1.71(-3.19%) |
Apr 15, 2020 | 54.61 | 54.72 | 53.61 | 53.66 | 5,536,303 | -1.87(-3.37%) |
Apr 14, 2020 | 56.65 | 56.88 | 54.85 | 55.53 | 4,181,285 | -0.16(-0.29%) |
Apr 13, 2020 | 57.40 | 57.50 | 55.66 | 55.69 | 5,490,352 | -1.71(-2.98%) |
Apr 09, 2020 | 57.40 | 57.40 | 57.40 | 0 | +1.00(+1.77%) | |
Apr 08, 2020 | 56.00 | 56.76 | 54.91 | 56.40 | 6,701,760 | +0.89(+1.60%) |
Apr 07, 2020 | 57.10 | 58.14 | 55.20 | 55.51 | 6,985,442 | +0.22(+0.40%) |
Apr 06, 2020 | 55.07 | 55.98 | 54.66 | 55.29 | 7,753,335 | +0.70(+1.28%) |
Apr 03, 2020 | 54.71 | 55.25 | 53.70 | 54.59 | 6,251,793 | -0.54(-0.98%) |
Apr 02, 2020 | 54.96 | 55.87 | 54.13 | 55.13 | 9,310,514 | +0.75(+1.38%) |
Apr 01, 2020 | 55.79 | 55.98 | 54.27 | 54.38 | 7,226,954 | -3.09(-5.38%) |
Mar 31, 2020 | 55.09 | 57.92 | 54.90 | 57.47 | 12,165,572 | +2.66(+4.85%) |
Mar 30, 2020 | 54.18 | 55.11 | 52.91 | 54.81 | 6,779,457 | +0.52(+0.96%) |
Mar 27, 2020 | 55.68 | 56.74 | 53.85 | 54.29 | 6,016,782 | -3.78(-6.51%) |
Mar 26, 2020 | 57.00 | 59.80 | 56.63 | 58.07 | 4,978,132 | +0.82(+1.43%) |
Mar 25, 2020 | 53.68 | 58.99 | 52.31 | 57.25 | 8,201,764 | +4.99(+9.55%) |
Mar 24, 2020 | 49.49 | 53.17 | 49.17 | 52.26 | 7,935,164 | +5.54(+11.86%) |
Mar 23, 2020 | 49.36 | 50.57 | 46.38 | 46.72 | 8,353,214 | -3.31(-6.62%) |
Mar 20, 2020 | 51.35 | 54.85 | 49.19 | 50.03 | 9,325,389 | -0.65(-1.28%) |
Mar 19, 2020 | 49.14 | 50.91 | 48.01 | 50.68 | 6,540,080 | +0.73(+1.46%) |
Mar 18, 2020 | 52.54 | 52.96 | 48.09 | 49.95 | 6,247,725 | -4.07(-7.53%) |
Mar 17, 2020 | 53.72 | 55.71 | 50.70 | 54.02 | 7,892,935 | +1.36(+2.58%) |
Mar 16, 2020 | 53.00 | 56.19 | 51.49 | 52.66 | 11,593,932 | -6.53(-11.03%) |
Mar 13, 2020 | 52.93 | 59.29 | 52.92 | 59.19 | 9,611,332 | +8.53(+16.84%) |
Mar 12, 2020 | 52.99 | 54.60 | 48.92 | 50.66 | 11,684,468 | -7.82(-13.37%) |
Mar 11, 2020 | 59.12 | 60.25 | 58.34 | 58.48 | 6,256,175 | -1.82(-3.02%) |
Mar 10, 2020 | 61.79 | 61.95 | 58.53 | 60.30 | 9,134,261 | +0.91(+1.53%) |
Mar 09, 2020 | 60.00 | 63.98 | 59.18 | 59.39 | 7,363,876 | -7.70(-11.48%) |
Mar 06, 2020 | 67.50 | 67.88 | 66.74 | 67.09 | 4,418,389 | -1.67(-2.43%) |
Mar 05, 2020 | 69.61 | 69.80 | 68.12 | 68.76 | 3,893,814 | -1.97(-2.79%) |
Mar 04, 2020 | 70.24 | 70.73 | 69.76 | 70.73 | 3,162,339 | +1.09(+1.57%) |
Mar 03, 2020 | 70.91 | 71.17 | 69.55 | 69.64 | 4,307,897 | -0.93(-1.32%) |
Mar 02, 2020 | 69.76 | 70.71 | 69.16 | 70.57 | 4,568,817 | +0.35(+0.50%) |
Feb 28, 2020 | 69.95 | 71.15 | 68.85 | 70.22 | 6,621,314 | -1.20(-1.68%) |
Feb 27, 2020 | 71.91 | 71.99 | 70.28 | 71.42 | 2,810,742 | -1.08(-1.49%) |
Feb 26, 2020 | 72.46 | 73.50 | 72.30 | 72.50 | 3,896,497 | +0.02(+0.03%) |
Feb 25, 2020 | 73.54 | 73.59 | 72.02 | 72.48 | 3,567,274 | -0.67(-0.92%) |
Feb 24, 2020 | 73.01 | 73.54 | 72.92 | 73.15 | 2,967,183 | -1.09(-1.47%) |
Feb 21, 2020 | 74.46 | 74.67 | 74.13 | 74.24 | 1,685,100 | -0.39(-0.52%) |
Feb 20, 2020 | 74.57 | 74.88 | 74.52 | 74.63 | 1,762,758 | +0.00(+0.00%) |
Feb 19, 2020 | 74.71 | 74.87 | 74.55 | 74.63 | 1,528,412 | +0.01(+0.01%) |
Feb 18, 2020 | 74.64 | 74.82 | 74.38 | 74.62 | 2,489,899 | -0.11(-0.15%) |
Feb 14, 2020 | 74.73 | 74.73 | 74.73 | 0 | +0.04(+0.05%) | |
Feb 13, 2020 | 74.41 | 74.74 | 74.32 | 74.69 | 2,215,306 | +0.05(+0.07%) |
Feb 12, 2020 | 74.38 | 74.70 | 74.25 | 74.64 | 2,241,070 | +0.36(+0.48%) |
Feb 11, 2020 | 74.45 | 74.55 | 74.28 | 74.28 | 2,318,172 | -0.07(-0.09%) |
Feb 10, 2020 | 74.50 | 74.55 | 74.28 | 74.35 | 1,309,386 | +0.00(+0.00%) |
Feb 07, 2020 | 73.80 | 74.42 | 73.76 | 74.35 | 3,844,446 | +0.31(+0.42%) |
Feb 06, 2020 | 73.50 | 74.07 | 73.41 | 74.04 | 2,617,942 | +0.74(+1.01%) |
Feb 05, 2020 | 73.34 | 73.48 | 73.01 | 73.30 | 2,390,771 | +0.32(+0.44%) |
Feb 04, 2020 | 72.97 | 73.06 | 72.84 | 72.98 | 2,969,985 | +0.70(+0.97%) |
Feb 03, 2020 | 72.41 | 72.66 | 72.25 | 72.28 | 2,808,330 | +0.00(+0.00%) |
Jan 31, 2020 | 72.42 | 72.48 | 71.98 | 72.28 | 2,692,240 | -0.32(-0.44%) |
Jan 30, 2020 | 72.55 | 73.01 | 72.30 | 72.60 | 2,428,693 | -0.33(-0.45%) |
Jan 29, 2020 | 73.24 | 73.39 | 72.93 | 72.93 | 2,680,216 | -0.18(-0.25%) |
Jan 28, 2020 | 73.39 | 73.49 | 73.00 | 73.11 | 1,926,241 | -0.16(-0.22%) |
Jan 27, 2020 | 72.60 | 73.29 | 72.55 | 73.27 | 1,604,935 | -0.07(-0.10%) |
Jan 24, 2020 | 73.47 | 73.66 | 73.07 | 73.34 | 1,713,744 | -0.11(-0.15%) |
Jan 23, 2020 | 73.16 | 73.47 | 73.05 | 73.45 | 1,787,681 | +0.10(+0.14%) |
Jan 22, 2020 | 72.63 | 73.47 | 72.49 | 73.35 | 2,837,104 | +0.72(+0.99%) |
Jan 21, 2020 | 72.54 | 72.74 | 72.50 | 72.63 | 1,346,219 | -0.02(-0.03%) |
Jan 20, 2020 | 72.30 | 72.71 | 72.30 | 72.65 | 736,138 | +0.17(+0.23%) |
Jan 17, 2020 | 72.63 | 72.74 | 72.33 | 72.48 | 2,719,251 | -0.06(-0.08%) |
Jan 16, 2020 | 72.40 | 72.57 | 72.21 | 72.54 | 2,074,741 | +0.25(+0.35%) |
Jan 15, 2020 | 71.97 | 72.29 | 71.82 | 72.29 | 2,353,181 | +0.18(+0.25%) |
Jan 14, 2020 | 72.33 | 72.47 | 71.94 | 72.11 | 2,526,276 | -0.17(-0.24%) |
Jan 13, 2020 | 72.06 | 72.28 | 71.81 | 72.28 | 4,183,871 | +0.29(+0.40%) |
Jan 10, 2020 | 72.15 | 72.23 | 71.73 | 71.99 | 3,267,598 | -0.29(-0.40%) |
Jan 09, 2020 | 72.65 | 72.82 | 72.12 | 72.28 | 2,906,201 | -0.11(-0.15%) |
Jan 08, 2020 | 71.75 | 72.84 | 71.70 | 72.39 | 3,991,315 | +0.65(+0.91%) |
Jan 07, 2020 | 72.20 | 72.39 | 71.65 | 71.74 | 4,428,561 | -0.68(-0.94%) |
Jan 06, 2020 | 72.37 | 72.61 | 72.09 | 72.42 | 1,564,217 | -1.17(-1.59%) |
Jan 03, 2020 | 73.25 | 73.67 | 73.09 | 73.59 | 5,439,180 | -0.07(-0.10%) |
Jan 02, 2020 | 73.65 | 73.80 | 73.43 | 73.66 | 4,401,631 | +0.31(+0.42%) |
Dec 31, 2019 | 73.35 | 73.35 | 73.35 | 0 | -0.01(-0.01%) | |
Dec 30, 2019 | 73.49 | 73.57 | 73.13 | 73.36 | 3,216,638 | -0.16(-0.22%) |
Dec 27, 2019 | 73.38 | 73.52 | 73.20 | 73.52 | 3,339,953 | +0.10(+0.14%) |
Dec 24, 2019 | 73.42 | 73.42 | 73.42 | 0 | -0.05(-0.07%) | |
Dec 23, 2019 | 73.78 | 73.82 | 73.29 | 73.47 | 1,913,420 | -0.20(-0.27%) |
Dec 20, 2019 | 73.36 | 73.97 | 73.36 | 73.67 | 7,547,481 | +0.36(+0.49%) |
Dec 19, 2019 | 73.75 | 73.84 | 73.28 | 73.31 | 3,862,982 | -0.30(-0.41%) |
Dec 18, 2019 | 74.39 | 74.43 | 73.35 | 73.61 | 3,949,980 | -0.87(-1.17%) |
Dec 17, 2019 | 74.18 | 74.50 | 73.78 | 74.48 | 2,758,414 | +0.43(+0.58%) |
Dec 16, 2019 | 73.93 | 74.36 | 73.93 | 74.05 | 1,392,369 | +0.23(+0.31%) |
Dec 13, 2019 | 74.78 | 74.78 | 73.60 | 73.82 | 5,222,468 | -0.89(-1.19%) |
Dec 12, 2019 | 74.46 | 75.26 | 74.46 | 74.71 | 1,870,378 | +0.12(+0.16%) |
Dec 11, 2019 | 74.58 | 74.87 | 74.44 | 74.59 | 1,686,913 | -0.08(-0.11%) |
Dec 10, 2019 | 74.90 | 74.95 | 74.19 | 74.67 | 1,766,504 | -0.29(-0.39%) |
Dec 09, 2019 | 74.95 | 75.18 | 74.67 | 74.96 | 1,724,033 | -0.25(-0.33%) |
Dec 06, 2019 | 75.11 | 75.59 | 75.00 | 75.21 | 1,854,650 | +0.31(+0.41%) |
Dec 05, 2019 | 74.38 | 74.93 | 74.00 | 74.90 | 3,075,048 | +0.70(+0.94%) |
Dec 04, 2019 | 73.63 | 74.22 | 73.63 | 74.20 | 1,810,133 | +0.26(+0.35%) |
Dec 03, 2019 | 74.20 | 74.25 | 73.59 | 73.94 | 2,419,096 | -0.74(-0.99%) |
Dec 02, 2019 | 74.91 | 74.93 | 74.35 | 74.68 | 2,516,987 | -0.26(-0.35%) |
Nov 29, 2019 | 74.93 | 75.12 | 74.51 | 74.94 | 1,921,493 | +0.02(+0.03%) |
Nov 28, 2019 | 74.90 | 75.19 | 74.80 | 74.92 | 1,059,120 | +0.00(+0.00%) |
Nov 27, 2019 | 75.11 | 75.48 | 74.90 | 74.92 | 2,086,023 | -0.26(-0.35%) |
Nov 26, 2019 | 75.51 | 76.17 | 74.75 | 75.18 | 3,212,016 | -0.62(-0.82%) |
Nov 25, 2019 | 75.72 | 75.99 | 75.53 | 75.80 | 2,365,355 | +0.24(+0.32%) |
Nov 22, 2019 | 76.10 | 76.18 | 75.48 | 75.56 | 2,259,416 | -0.46(-0.61%) |
Nov 21, 2019 | 76.31 | 76.32 | 75.84 | 76.02 | 1,987,923 | -0.20(-0.26%) |
Nov 20, 2019 | 76.40 | 76.46 | 76.19 | 76.22 | 1,699,000 | -0.28(-0.37%) |
Nov 19, 2019 | 76.35 | 76.60 | 76.28 | 76.50 | 1,859,007 | +0.22(+0.29%) |
Nov 18, 2019 | 75.86 | 76.41 | 75.86 | 76.28 | 1,499,708 | +0.27(+0.36%) |
Nov 15, 2019 | 76.14 | 76.19 | 75.94 | 76.01 | 1,934,929 | -0.09(-0.12%) |
Nov 14, 2019 | 76.10 | 76.14 | 75.88 | 76.10 | 1,217,051 | +0.03(+0.04%) |
Nov 13, 2019 | 76.18 | 76.35 | 75.98 | 76.07 | 1,610,768 | -0.36(-0.47%) |
Nov 12, 2019 | 76.50 | 76.75 | 76.21 | 76.43 | 1,404,508 | -0.07(-0.09%) |
Nov 11, 2019 | 76.33 | 76.60 | 76.29 | 76.50 | 667,225 | +0.00(+0.00%) |
Nov 08, 2019 | 76.40 | 76.55 | 76.15 | 76.50 | 1,041,270 | +0.08(+0.10%) |
Nov 07, 2019 | 76.50 | 76.67 | 76.34 | 76.42 | 1,648,721 | -0.05(-0.07%) |
Nov 06, 2019 | 76.35 | 76.50 | 76.11 | 76.47 | 1,222,941 | +0.09(+0.12%) |
Nov 05, 2019 | 76.23 | 76.48 | 76.23 | 76.38 | 1,567,240 | +0.16(+0.21%) |
Nov 04, 2019 | 75.96 | 76.43 | 75.96 | 76.22 | 2,167,614 | +0.42(+0.55%) |
Nov 01, 2019 | 75.79 | 75.89 | 75.55 | 75.80 | 1,874,927 | +0.26(+0.34%) |
Oct 31, 2019 | 75.59 | 75.83 | 75.25 | 75.54 | 1,795,885 | -0.22(-0.29%) |
Oct 30, 2019 | 75.40 | 75.80 | 75.22 | 75.76 | 1,524,129 | +0.21(+0.28%) |
Oct 29, 2019 | 75.00 | 75.75 | 75.00 | 75.55 | 2,700,751 | +0.36(+0.48%) |
Oct 28, 2019 | 75.35 | 75.49 | 75.02 | 75.19 | 1,489,463 | +0.06(+0.08%) |
Oct 25, 2019 | 74.82 | 75.31 | 74.82 | 75.13 | 1,255,453 | +0.05(+0.07%) |
Oct 24, 2019 | 75.08 | 75.21 | 74.80 | 75.08 | 1,312,010 | -0.01(-0.01%) |
Oct 23, 2019 | 75.18 | 75.34 | 74.91 | 75.09 | 1,453,135 | -0.10(-0.13%) |
Oct 22, 2019 | 75.41 | 75.50 | 75.10 | 75.19 | 2,187,591 | -0.10(-0.13%) |
Oct 21, 2019 | 75.71 | 75.84 | 74.90 | 75.29 | 2,771,467 | -0.28(-0.37%) |
Oct 18, 2019 | 75.91 | 75.91 | 75.47 | 75.57 | 1,455,601 | +0.08(+0.11%) |
Oct 17, 2019 | 75.78 | 75.86 | 75.27 | 75.49 | 1,830,949 | -0.27(-0.36%) |
Oct 16, 2019 | 75.62 | 76.07 | 75.59 | 75.76 | 2,194,087 | +0.18(+0.24%) |
Oct 15, 2019 | 75.30 | 76.17 | 75.30 | 75.58 | 2,221,907 | +0.43(+0.57%) |
Oct 11, 2019 | 75.15 | 75.15 | 75.15 | 0 | +0.34(+0.45%) | |
Oct 10, 2019 | 74.68 | 75.24 | 74.64 | 74.81 | 2,190,838 | -0.01(-0.01%) |
Oct 09, 2019 | 74.50 | 75.00 | 74.35 | 74.82 | 3,443,639 | +0.62(+0.84%) |
Oct 08, 2019 | 73.95 | 74.34 | 73.85 | 74.20 | 3,095,624 | -0.11(-0.15%) |
Oct 07, 2019 | 74.08 | 74.49 | 74.06 | 74.31 | 1,883,191 | +0.06(+0.08%) |
Oct 04, 2019 | 73.84 | 74.37 | 73.50 | 74.25 | 2,692,081 | +0.45(+0.61%) |
Oct 03, 2019 | 73.88 | 73.89 | 73.12 | 73.80 | 4,403,139 | -0.13(-0.18%) |
Oct 02, 2019 | 74.00 | 74.31 | 73.51 | 73.93 | 4,892,310 | -0.67(-0.90%) |
Oct 01, 2019 | 75.30 | 75.65 | 74.20 | 74.60 | 2,761,373 | -0.65(-0.86%) |
Sep 30, 2019 | 75.36 | 75.78 | 75.25 | 75.25 | 4,520,893 | -1.00(-1.31%) |
Sep 27, 2019 | 76.28 | 76.49 | 75.96 | 76.25 | 6,634,970 | +0.11(+0.14%) |
Sep 26, 2019 | 75.67 | 76.25 | 75.67 | 76.14 | 7,539,125 | +0.47(+0.62%) |
Sep 25, 2019 | 75.17 | 75.78 | 75.16 | 75.67 | 4,185,148 | +0.34(+0.45%) |
Sep 24, 2019 | 75.00 | 75.75 | 74.99 | 75.33 | 3,569,330 | +0.48(+0.64%) |
Sep 23, 2019 | 74.67 | 74.85 | 74.45 | 74.85 | 1,735,071 | +0.10(+0.13%) |
Sep 20, 2019 | 74.60 | 75.20 | 74.50 | 74.75 | 8,086,270 | +0.25(+0.34%) |
Sep 19, 2019 | 74.50 | 74.87 | 74.48 | 74.50 | 2,532,687 | -0.08(-0.11%) |
Sep 18, 2019 | 74.72 | 75.01 | 74.52 | 74.58 | 2,103,858 | -0.17(-0.23%) |
Sep 17, 2019 | 74.34 | 75.01 | 74.23 | 74.75 | 2,973,185 | +0.28(+0.38%) |
Sep 16, 2019 | 74.64 | 74.74 | 74.02 | 74.47 | 1,850,148 | -0.50(-0.67%) |
Sep 13, 2019 | 74.50 | 75.32 | 74.48 | 74.97 | 2,988,771 | +0.71(+0.96%) |
Sep 12, 2019 | 73.57 | 74.57 | 73.46 | 74.26 | 2,483,103 | +0.55(+0.75%) |
Sep 11, 2019 | 73.05 | 74.06 | 72.95 | 73.71 | 2,444,419 | +0.79(+1.08%) |
Sep 10, 2019 | 72.57 | 73.11 | 72.51 | 72.92 | 2,161,347 | +0.35(+0.48%) |
Sep 09, 2019 | 72.28 | 72.65 | 72.23 | 72.57 | 1,583,504 | +0.49(+0.68%) |
Sep 06, 2019 | 71.61 | 72.24 | 71.45 | 72.08 | 1,993,433 | +0.45(+0.63%) |
Sep 05, 2019 | 71.39 | 71.75 | 71.26 | 71.63 | 2,631,476 | +0.61(+0.86%) |
Sep 04, 2019 | 70.86 | 71.31 | 70.72 | 71.02 | 2,657,890 | +0.58(+0.82%) |
Sep 03, 2019 | 70.46 | 70.82 | 69.99 | 70.44 | 2,978,411 | -0.36(-0.51%) |
Aug 30, 2019 | 70.80 | 70.80 | 70.80 | 0 | +0.33(+0.47%) | |
Aug 29, 2019 | 69.70 | 70.82 | 69.67 | 70.47 | 2,364,340 | +1.14(+1.64%) |
Aug 28, 2019 | 68.34 | 69.71 | 68.29 | 69.33 | 2,378,825 | +0.76(+1.11%) |
Aug 27, 2019 | 68.25 | 69.12 | 68.05 | 68.57 | 3,063,814 | +0.80(+1.18%) |
Aug 26, 2019 | 68.06 | 68.44 | 67.65 | 67.77 | 1,431,742 | +0.06(+0.09%) |
Aug 23, 2019 | 68.25 | 68.75 | 67.54 | 67.71 | 2,155,939 | -0.77(-1.12%) |
Aug 22, 2019 | 68.17 | 68.74 | 68.16 | 68.48 | 1,462,962 | +0.26(+0.38%) |
Aug 21, 2019 | 68.18 | 68.38 | 67.86 | 68.22 | 1,512,705 | +0.29(+0.43%) |
Aug 20, 2019 | 68.39 | 68.54 | 67.75 | 67.93 | 1,509,064 | -0.54(-0.79%) |
Aug 19, 2019 | 68.15 | 68.70 | 67.80 | 68.47 | 1,758,024 | +0.75(+1.11%) |
Aug 16, 2019 | 68.24 | 68.25 | 67.60 | 67.72 | 1,728,721 | +0.31(+0.46%) |
Aug 15, 2019 | 67.62 | 67.82 | 67.17 | 67.41 | 1,707,957 | -0.30(-0.44%) |
Aug 14, 2019 | 68.50 | 68.66 | 67.53 | 67.71 | 2,236,638 | -1.36(-1.97%) |
Aug 13, 2019 | 68.66 | 69.38 | 68.64 | 69.07 | 1,603,614 | +0.26(+0.38%) |
Aug 12, 2019 | 68.80 | 69.08 | 68.51 | 68.81 | 1,303,632 | -0.31(-0.45%) |
Aug 09, 2019 | 69.19 | 69.75 | 69.01 | 69.12 | 2,457,766 | -0.25(-0.36%) |
Aug 08, 2019 | 69.28 | 69.83 | 68.89 | 69.37 | 1,776,891 | +0.38(+0.55%) |
Aug 07, 2019 | 68.02 | 69.20 | 67.80 | 68.99 | 2,077,373 | +0.45(+0.66%) |
Aug 06, 2019 | 68.81 | 68.89 | 67.89 | 68.54 | 3,727,116 | -1.03(-1.48%) |
Aug 02, 2019 | 69.57 | 69.57 | 69.57 | 0 | -0.50(-0.71%) | |
Aug 01, 2019 | 70.42 | 70.96 | 69.91 | 70.07 | 2,740,589 | -0.39(-0.55%) |
Jul 31, 2019 | 70.28 | 70.71 | 70.11 | 70.46 | 2,637,445 | -0.02(-0.03%) |
Jul 30, 2019 | 70.53 | 70.60 | 70.14 | 70.48 | 2,232,090 | -0.32(-0.45%) |
Jul 29, 2019 | 70.62 | 70.88 | 70.49 | 70.80 | 2,572,282 | +0.26(+0.37%) |
Jul 26, 2019 | 70.80 | 71.07 | 70.50 | 70.54 | 1,139,312 | -0.19(-0.27%) |
Jul 25, 2019 | 70.32 | 71.18 | 70.09 | 70.73 | 2,006,918 | +0.44(+0.63%) |
Jul 24, 2019 | 69.72 | 70.40 | 69.60 | 70.29 | 1,427,234 | +0.47(+0.67%) |
Jul 23, 2019 | 69.52 | 69.95 | 69.50 | 69.82 | 1,226,125 | +0.46(+0.66%) |
Jul 22, 2019 | 69.42 | 69.54 | 69.12 | 69.36 | 803,699 | -0.01(-0.01%) |
Jul 19, 2019 | 69.67 | 69.80 | 69.28 | 69.37 | 1,131,416 | +0.00(+0.00%) |
Jul 18, 2019 | 69.07 | 69.52 | 69.01 | 69.37 | 1,632,533 | +0.30(+0.43%) |
Jul 17, 2019 | 69.50 | 69.54 | 69.00 | 69.07 | 1,637,841 | -0.35(-0.50%) |
Jul 16, 2019 | 69.51 | 69.73 | 69.25 | 69.42 | 1,494,387 | -0.07(-0.10%) |
Jul 15, 2019 | 69.82 | 69.95 | 69.18 | 69.49 | 1,580,632 | -0.34(-0.49%) |
Jul 12, 2019 | 70.31 | 70.45 | 69.71 | 69.83 | 3,075,111 | -0.69(-0.98%) |
Jul 11, 2019 | 70.75 | 70.95 | 70.32 | 70.52 | 2,124,751 | -0.26(-0.37%) |
Jul 10, 2019 | 70.99 | 71.37 | 70.59 | 70.78 | 1,935,614 | -0.23(-0.32%) |
Jul 09, 2019 | 70.73 | 71.23 | 70.61 | 71.01 | 1,437,355 | +0.14(+0.20%) |
Jul 08, 2019 | 70.70 | 70.99 | 70.57 | 70.87 | 3,781,034 | -0.11(-0.15%) |
Jul 05, 2019 | 71.20 | 71.33 | 70.87 | 70.98 | 2,557,258 | -0.22(-0.31%) |
Jul 04, 2019 | 71.12 | 71.48 | 71.04 | 71.20 | 2,285,416 | +0.04(+0.06%) |
Jul 03, 2019 | 70.80 | 71.24 | 70.72 | 71.16 | 1,295,062 | +0.39(+0.55%) |