Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 61.65 | 62.53 | 61.18 | 61.92 | 282,924 | +0.16(+0.25%) |
Jun 29, 2020 | 59.25 | 62.28 | 58.81 | 61.76 | 367,049 | +2.69(+4.56%) |
Jun 26, 2020 | 60.63 | 61.04 | 58.80 | 59.07 | 941,419 | -1.77(-2.92%) |
Jun 25, 2020 | 61.98 | 62.12 | 58.22 | 60.84 | 874,905 | -1.08(-1.75%) |
Jun 24, 2020 | 65.30 | 65.30 | 61.72 | 61.93 | 464,728 | -3.99(-6.05%) |
Jun 23, 2020 | 67.03 | 67.25 | 65.23 | 65.92 | 231,990 | -0.43(-0.65%) |
Jun 22, 2020 | 66.42 | 67.32 | 65.71 | 66.34 | 240,898 | +0.28(+0.43%) |
Jun 19, 2020 | 67.89 | 67.95 | 65.93 | 66.06 | 349,148 | -0.80(-1.20%) |
Jun 18, 2020 | 66.02 | 67.47 | 66.02 | 66.86 | 131,373 | +0.31(+0.47%) |
Jun 17, 2020 | 67.57 | 67.68 | 66.18 | 66.55 | 150,383 | -0.63(-0.94%) |
Jun 16, 2020 | 68.35 | 68.75 | 66.48 | 67.18 | 265,624 | -0.24(-0.36%) |
Jun 15, 2020 | 66.06 | 67.97 | 66.06 | 67.43 | 294,890 | +0.21(+0.32%) |
Jun 12, 2020 | 68.27 | 68.47 | 65.70 | 67.21 | 193,492 | +0.66(+1.00%) |
Jun 11, 2020 | 68.30 | 68.67 | 66.07 | 66.55 | 301,801 | -2.81(-4.05%) |
Jun 10, 2020 | 69.78 | 70.51 | 69.21 | 69.36 | 146,961 | +0.16(+0.23%) |
Jun 09, 2020 | 70.03 | 70.22 | 69.05 | 69.20 | 195,964 | -1.37(-1.93%) |
Jun 08, 2020 | 70.29 | 71.35 | 69.85 | 70.57 | 241,477 | +0.98(+1.42%) |
Jun 05, 2020 | 69.16 | 70.41 | 68.06 | 69.58 | 295,827 | +1.97(+2.91%) |
Jun 04, 2020 | 68.51 | 70.14 | 67.14 | 67.61 | 287,087 | -1.19(-1.73%) |
Jun 03, 2020 | 67.72 | 70.20 | 67.01 | 68.80 | 692,916 | +1.66(+2.47%) |
Jun 02, 2020 | 69.16 | 69.39 | 66.79 | 67.14 | 392,757 | -1.88(-2.73%) |
Jun 01, 2020 | 70.34 | 70.59 | 68.67 | 69.03 | 308,693 | -1.98(-2.79%) |
May 29, 2020 | 69.39 | 71.11 | 68.71 | 71.01 | 328,743 | +1.16(+1.66%) |
May 28, 2020 | 70.42 | 71.11 | 69.49 | 69.85 | 268,462 | +0.20(+0.28%) |
May 27, 2020 | 68.26 | 69.71 | 67.16 | 69.65 | 305,676 | +2.31(+3.43%) |
May 26, 2020 | 67.94 | 68.27 | 66.64 | 67.34 | 217,187 | +0.16(+0.23%) |
May 22, 2020 | 67.47 | 67.50 | 66.61 | 67.18 | 137,608 | -0.12(-0.17%) |
May 21, 2020 | 68.47 | 68.47 | 66.99 | 67.30 | 147,848 | -1.58(-2.29%) |
May 20, 2020 | 68.06 | 69.29 | 67.94 | 68.88 | 275,053 | +1.75(+2.60%) |
May 19, 2020 | 68.50 | 69.45 | 66.92 | 67.13 | 222,357 | -1.11(-1.63%) |
May 18, 2020 | 65.80 | 68.79 | 65.67 | 68.24 | 334,018 | +4.52(+7.09%) |
May 15, 2020 | 63.38 | 64.06 | 61.50 | 63.73 | 228,721 | +0.34(+0.54%) |
May 14, 2020 | 63.06 | 63.52 | 61.19 | 63.39 | 384,350 | -0.81(-1.26%) |
May 13, 2020 | 66.02 | 66.20 | 63.43 | 64.19 | 379,515 | -2.35(-3.53%) |
May 12, 2020 | 69.03 | 70.33 | 66.51 | 66.54 | 465,931 | -1.73(-2.54%) |
May 11, 2020 | 66.42 | 71.76 | 65.62 | 68.27 | 1,240,687 | +6.84(+11.14%) |
May 08, 2020 | 61.66 | 61.95 | 60.92 | 61.43 | 308,419 | +0.87(+1.43%) |
May 07, 2020 | 61.13 | 61.43 | 60.02 | 60.56 | 394,616 | +0.33(+0.55%) |
May 06, 2020 | 61.00 | 61.76 | 60.19 | 60.23 | 289,565 | -0.48(-0.79%) |
May 05, 2020 | 60.17 | 61.21 | 59.66 | 60.71 | 241,863 | +1.08(+1.81%) |
May 04, 2020 | 60.06 | 61.04 | 58.74 | 59.63 | 333,602 | -0.42(-0.70%) |
May 01, 2020 | 59.70 | 60.39 | 58.87 | 60.05 | 335,327 | -0.72(-1.19%) |
Apr 30, 2020 | 62.87 | 63.43 | 60.10 | 60.77 | 323,890 | -2.35(-3.72%) |
Apr 29, 2020 | 61.35 | 63.53 | 59.68 | 63.11 | 459,105 | +3.51(+5.90%) |
Apr 28, 2020 | 60.17 | 60.35 | 58.32 | 59.60 | 155,251 | +0.71(+1.21%) |
Apr 27, 2020 | 59.07 | 59.51 | 58.17 | 58.89 | 278,602 | +1.10(+1.90%) |
Apr 24, 2020 | 57.31 | 58.07 | 56.74 | 57.79 | 180,553 | +0.24(+0.42%) |
Apr 23, 2020 | 57.46 | 58.57 | 56.96 | 57.54 | 372,059 | +0.29(+0.51%) |
Apr 22, 2020 | 57.35 | 58.41 | 56.43 | 57.25 | 279,533 | +0.96(+1.71%) |
Apr 21, 2020 | 56.61 | 57.34 | 55.25 | 56.29 | 235,930 | -1.32(-2.30%) |
Apr 20, 2020 | 58.71 | 59.36 | 56.80 | 57.61 | 204,591 | -1.87(-3.14%) |
Apr 17, 2020 | 59.88 | 60.36 | 57.30 | 59.48 | 383,290 | +0.45(+0.76%) |
Apr 16, 2020 | 57.74 | 59.56 | 57.05 | 59.03 | 512,388 | +2.57(+4.55%) |
Apr 15, 2020 | 57.45 | 58.18 | 55.66 | 56.46 | 568,249 | -2.66(-4.50%) |
Apr 14, 2020 | 62.15 | 62.15 | 56.00 | 59.12 | 982,635 | -2.22(-3.62%) |
Apr 13, 2020 | 60.20 | 61.62 | 59.42 | 61.34 | 304,911 | +0.29(+0.48%) |
Apr 09, 2020 | 61.56 | 62.40 | 60.18 | 61.05 | 538,065 | +0.67(+1.11%) |
Apr 08, 2020 | 62.07 | 62.10 | 60.06 | 60.38 | 281,583 | -0.42(-0.69%) |
Apr 07, 2020 | 63.05 | 64.05 | 60.46 | 60.80 | 320,315 | -1.82(-2.91%) |
Apr 06, 2020 | 63.08 | 65.03 | 61.14 | 62.62 | 353,491 | +1.55(+2.54%) |
Apr 03, 2020 | 61.77 | 62.78 | 58.91 | 61.07 | 266,721 | -0.92(-1.49%) |
Apr 02, 2020 | 61.64 | 64.35 | 60.68 | 61.99 | 280,571 | -0.59(-0.95%) |
Apr 01, 2020 | 64.57 | 65.32 | 61.94 | 62.59 | 316,567 | -3.29(-5.00%) |
Mar 31, 2020 | 65.29 | 67.45 | 63.91 | 65.88 | 578,094 | +1.57(+2.44%) |
Mar 30, 2020 | 62.24 | 65.58 | 61.44 | 64.31 | 277,499 | +2.91(+4.74%) |
Mar 27, 2020 | 62.82 | 63.90 | 60.88 | 61.40 | 270,624 | -3.61(-5.56%) |
Mar 26, 2020 | 65.86 | 67.96 | 63.71 | 65.01 | 379,196 | -0.17(-0.25%) |
Mar 25, 2020 | 69.16 | 69.83 | 64.39 | 65.18 | 347,876 | -5.10(-7.26%) |
Mar 24, 2020 | 64.99 | 71.37 | 63.82 | 70.28 | 377,399 | +8.06(+12.96%) |
Mar 23, 2020 | 64.33 | 65.78 | 60.77 | 62.22 | 304,326 | -2.11(-3.28%) |
Mar 20, 2020 | 68.66 | 68.66 | 62.81 | 64.33 | 456,107 | -3.44(-5.07%) |
Mar 19, 2020 | 65.63 | 70.58 | 62.63 | 67.77 | 452,273 | +2.70(+4.14%) |
Mar 18, 2020 | 64.20 | 66.02 | 60.25 | 65.07 | 529,871 | -2.56(-3.79%) |
Mar 17, 2020 | 59.33 | 67.63 | 59.33 | 67.63 | 748,909 | +9.44(+16.23%) |
Mar 16, 2020 | 54.53 | 60.54 | 53.76 | 58.19 | 477,937 | -3.25(-5.29%) |
Mar 13, 2020 | 59.21 | 61.44 | 56.50 | 61.44 | 293,835 | +4.57(+8.03%) |
Mar 12, 2020 | 56.23 | 59.51 | 54.41 | 56.87 | 340,023 | -4.03(-6.62%) |
Mar 11, 2020 | 62.59 | 63.17 | 59.30 | 60.90 | 305,327 | -3.51(-5.44%) |
Mar 10, 2020 | 64.05 | 64.75 | 61.61 | 64.41 | 264,792 | +1.86(+2.97%) |
Mar 09, 2020 | 64.02 | 65.00 | 61.45 | 62.55 | 346,949 | -6.44(-9.34%) |
Mar 06, 2020 | 68.29 | 69.26 | 67.23 | 69.00 | 254,820 | -0.51(-0.73%) |
Mar 05, 2020 | 69.81 | 70.07 | 68.36 | 69.50 | 224,512 | -1.73(-2.43%) |
Mar 04, 2020 | 70.10 | 71.54 | 69.12 | 71.23 | 186,912 | +2.56(+3.72%) |
Mar 03, 2020 | 70.30 | 72.02 | 68.41 | 68.68 | 305,899 | -1.55(-2.20%) |
Mar 02, 2020 | 67.81 | 70.22 | 67.67 | 70.22 | 225,419 | +2.49(+3.67%) |
Feb 28, 2020 | 67.15 | 68.56 | 65.61 | 67.73 | 467,667 | -1.95(-2.80%) |
Feb 27, 2020 | 69.15 | 73.40 | 69.12 | 69.69 | 568,397 | -0.88(-1.25%) |
Feb 26, 2020 | 72.97 | 73.44 | 68.81 | 70.57 | 793,115 | -7.08(-9.11%) |
Feb 25, 2020 | 81.12 | 81.22 | 77.52 | 77.65 | 279,020 | -3.24(-4.00%) |
Feb 24, 2020 | 80.97 | 81.28 | 79.86 | 80.88 | 223,582 | -2.93(-3.49%) |
Feb 21, 2020 | 83.89 | 84.40 | 83.58 | 83.81 | 138,572 | -0.07(-0.08%) |
Feb 20, 2020 | 83.38 | 84.34 | 82.55 | 83.88 | 175,162 | -0.08(-0.09%) |
Feb 19, 2020 | 83.73 | 84.64 | 83.68 | 83.96 | 159,536 | +0.52(+0.62%) |
Feb 18, 2020 | 83.35 | 84.40 | 82.96 | 83.44 | 158,789 | +0.06(+0.07%) |
Feb 14, 2020 | 83.88 | 83.99 | 82.84 | 83.38 | 135,074 | -0.35(-0.42%) |
Feb 13, 2020 | 82.44 | 84.12 | 82.01 | 83.73 | 110,988 | +0.80(+0.96%) |
Feb 12, 2020 | 81.91 | 82.98 | 80.81 | 82.94 | 205,532 | +0.62(+0.76%) |
Feb 11, 2020 | 82.34 | 82.94 | 81.75 | 82.31 | 116,996 | +0.17(+0.21%) |
Feb 10, 2020 | 81.51 | 82.38 | 81.29 | 82.14 | 85,529 | -0.03(-0.04%) |
Feb 07, 2020 | 83.05 | 83.18 | 81.87 | 82.17 | 124,478 | -0.93(-1.12%) |
Feb 06, 2020 | 84.29 | 84.34 | 82.95 | 83.10 | 211,187 | -0.73(-0.87%) |
Feb 05, 2020 | 81.53 | 83.86 | 81.53 | 83.83 | 312,342 | +2.95(+3.65%) |
Feb 04, 2020 | 78.57 | 80.90 | 78.57 | 80.88 | 230,320 | +2.58(+3.29%) |
Feb 03, 2020 | 77.88 | 78.40 | 77.48 | 78.30 | 127,160 | +1.25(+1.63%) |
Jan 31, 2020 | 78.57 | 78.77 | 76.74 | 77.05 | 141,143 | -1.93(-2.45%) |
Jan 30, 2020 | 77.46 | 79.01 | 77.46 | 78.98 | 95,331 | +1.03(+1.32%) |
Jan 29, 2020 | 78.06 | 78.11 | 77.18 | 77.95 | 139,487 | -0.10(-0.12%) |
Jan 28, 2020 | 78.62 | 79.05 | 77.69 | 78.05 | 155,745 | -0.22(-0.29%) |
Jan 27, 2020 | 78.46 | 79.14 | 77.78 | 78.27 | 159,368 | -0.77(-0.97%) |
Jan 24, 2020 | 79.11 | 80.39 | 78.68 | 79.04 | 105,549 | -0.04(-0.05%) |
Jan 23, 2020 | 79.05 | 79.61 | 78.75 | 79.08 | 208,122 | +0.73(+0.93%) |
Jan 22, 2020 | 78.27 | 78.75 | 77.96 | 78.35 | 133,109 | +0.73(+0.94%) |
Jan 21, 2020 | 76.50 | 77.74 | 76.18 | 77.62 | 188,944 | +1.41(+1.85%) |
Jan 17, 2020 | 76.35 | 76.51 | 75.46 | 76.21 | 122,215 | +0.04(+0.05%) |
Jan 16, 2020 | 75.71 | 76.28 | 75.57 | 76.17 | 139,697 | +0.74(+0.98%) |
Jan 15, 2020 | 74.37 | 75.57 | 74.36 | 75.43 | 156,741 | +1.22(+1.65%) |
Jan 14, 2020 | 73.88 | 74.57 | 73.77 | 74.21 | 132,882 | +0.13(+0.17%) |
Jan 13, 2020 | 72.89 | 74.14 | 72.88 | 74.08 | 109,852 | +1.24(+1.71%) |
Jan 10, 2020 | 73.40 | 73.83 | 72.76 | 72.84 | 150,196 | -0.73(-0.99%) |
Jan 09, 2020 | 72.79 | 73.58 | 72.47 | 73.57 | 153,515 | +0.69(+0.95%) |
Jan 08, 2020 | 72.40 | 72.91 | 71.80 | 72.88 | 159,322 | +0.58(+0.81%) |
Jan 07, 2020 | 73.02 | 73.02 | 72.01 | 72.29 | 103,095 | -0.52(-0.71%) |
Jan 06, 2020 | 73.07 | 73.43 | 72.56 | 72.81 | 224,482 | +0.15(+0.20%) |
Jan 03, 2020 | 72.61 | 73.38 | 72.03 | 72.66 | 174,989 | -0.13(-0.17%) |
Jan 02, 2020 | 72.41 | 72.81 | 71.96 | 72.79 | 191,744 | +0.35(+0.48%) |
Dec 31, 2019 | 72.88 | 73.23 | 72.19 | 72.44 | 156,575 | -0.60(-0.83%) |
Dec 30, 2019 | 73.23 | 73.35 | 72.44 | 73.04 | 111,250 | +0.61(+0.85%) |
Dec 27, 2019 | 72.64 | 72.80 | 72.28 | 72.43 | 83,122 | -0.01(-0.01%) |
Dec 26, 2019 | 72.22 | 72.56 | 72.07 | 72.44 | 81,234 | -0.36(-0.49%) |
Dec 24, 2019 | 73.03 | 73.30 | 72.52 | 72.80 | 43,721 | +0.15(+0.20%) |
Dec 23, 2019 | 73.91 | 73.91 | 72.23 | 72.65 | 120,056 | -1.57(-2.12%) |
Dec 20, 2019 | 73.91 | 74.79 | 73.69 | 74.23 | 325,906 | +0.82(+1.11%) |
Dec 19, 2019 | 71.82 | 73.45 | 71.42 | 73.41 | 337,894 | -1.31(-1.76%) |
Dec 18, 2019 | 75.26 | 75.31 | 74.05 | 74.72 | 141,684 | -0.70(-0.93%) |
Dec 17, 2019 | 74.61 | 75.69 | 74.61 | 75.42 | 156,864 | +0.24(+0.32%) |
Dec 16, 2019 | 74.98 | 75.81 | 74.31 | 75.18 | 252,929 | +0.67(+0.90%) |
Dec 13, 2019 | 74.16 | 74.73 | 73.69 | 74.51 | 233,731 | +0.44(+0.59%) |
Dec 12, 2019 | 73.50 | 74.50 | 73.50 | 74.07 | 150,301 | +0.26(+0.36%) |
Dec 11, 2019 | 73.69 | 73.85 | 73.36 | 73.81 | 91,983 | +0.25(+0.34%) |
Dec 10, 2019 | 73.68 | 73.86 | 73.27 | 73.56 | 94,931 | +0.11(+0.15%) |
Dec 09, 2019 | 74.26 | 74.26 | 73.21 | 73.45 | 133,589 | -1.14(-1.52%) |
Dec 06, 2019 | 75.03 | 75.62 | 74.52 | 74.59 | 119,848 | -0.27(-0.36%) |
Dec 05, 2019 | 74.51 | 74.93 | 74.17 | 74.86 | 77,390 | +0.32(+0.43%) |
Dec 04, 2019 | 74.37 | 75.03 | 74.37 | 74.54 | 156,627 | +0.17(+0.24%) |
Dec 03, 2019 | 74.57 | 74.89 | 74.19 | 74.36 | 101,264 | -0.44(-0.58%) |
Dec 02, 2019 | 74.77 | 75.08 | 74.23 | 74.80 | 139,442 | +0.10(+0.13%) |
Nov 29, 2019 | 75.04 | 75.36 | 74.63 | 74.70 | 60,901 | -0.70(-0.93%) |
Nov 27, 2019 | 75.31 | 75.53 | 74.87 | 75.40 | 93,204 | +0.40(+0.53%) |
Nov 26, 2019 | 74.51 | 75.25 | 74.51 | 75.00 | 131,252 | +0.15(+0.19%) |
Nov 25, 2019 | 74.01 | 75.15 | 73.80 | 74.86 | 105,962 | +0.53(+0.72%) |
Nov 22, 2019 | 73.92 | 74.60 | 73.66 | 74.32 | 130,239 | +0.45(+0.61%) |
Nov 21, 2019 | 74.09 | 74.61 | 73.73 | 73.88 | 83,027 | -0.26(-0.35%) |
Nov 20, 2019 | 74.31 | 74.77 | 73.67 | 74.14 | 165,091 | -0.29(-0.39%) |
Nov 19, 2019 | 74.46 | 75.42 | 74.30 | 74.43 | 140,841 | +0.10(+0.13%) |
Nov 18, 2019 | 73.88 | 75.25 | 73.81 | 74.33 | 114,262 | +0.13(+0.17%) |
Nov 15, 2019 | 73.98 | 74.35 | 73.82 | 74.21 | 100,653 | +0.47(+0.63%) |
Nov 14, 2019 | 73.66 | 74.67 | 73.66 | 73.74 | 170,252 | +0.32(+0.44%) |
Nov 13, 2019 | 72.69 | 73.43 | 72.45 | 73.42 | 208,036 | +0.62(+0.85%) |
Nov 12, 2019 | 72.82 | 73.28 | 71.95 | 72.80 | 156,500 | -0.05(-0.07%) |
Nov 11, 2019 | 72.95 | 73.35 | 72.66 | 72.85 | 232,875 | -1.16(-1.57%) |
Nov 08, 2019 | 74.01 | 74.49 | 73.39 | 74.01 | 149,176 | -0.60(-0.81%) |
Nov 07, 2019 | 75.24 | 76.48 | 73.16 | 74.61 | 264,488 | +0.52(+0.71%) |
Nov 06, 2019 | 73.95 | 74.67 | 73.78 | 74.09 | 199,799 | +0.24(+0.33%) |
Nov 05, 2019 | 73.07 | 74.36 | 73.02 | 73.85 | 217,745 | +0.86(+1.18%) |
Nov 04, 2019 | 74.64 | 74.75 | 72.71 | 72.98 | 271,942 | -1.25(-1.69%) |
Nov 01, 2019 | 74.42 | 74.51 | 73.50 | 74.24 | 164,733 | -0.08(-0.10%) |
Oct 31, 2019 | 74.98 | 75.14 | 73.98 | 74.31 | 202,429 | -0.73(-0.97%) |
Oct 30, 2019 | 73.15 | 75.15 | 73.11 | 75.04 | 214,048 | +1.90(+2.60%) |
Oct 29, 2019 | 71.97 | 73.36 | 71.83 | 73.14 | 178,023 | +1.03(+1.43%) |
Oct 28, 2019 | 73.86 | 73.94 | 71.90 | 72.11 | 170,901 | -1.28(-1.75%) |
Oct 25, 2019 | 73.51 | 74.09 | 71.96 | 73.39 | 198,009 | -0.42(-0.57%) |
Oct 24, 2019 | 76.70 | 76.86 | 73.77 | 73.81 | 275,965 | -1.83(-2.43%) |
Oct 23, 2019 | 75.21 | 76.03 | 74.87 | 75.64 | 197,731 | +0.51(+0.68%) |
Oct 22, 2019 | 74.70 | 75.58 | 74.70 | 75.13 | 176,510 | +0.58(+0.78%) |
Oct 21, 2019 | 73.99 | 74.94 | 73.81 | 74.55 | 205,162 | +1.10(+1.49%) |
Oct 18, 2019 | 72.12 | 73.61 | 71.94 | 73.45 | 287,432 | +1.16(+1.60%) |
Oct 17, 2019 | 72.26 | 72.96 | 72.12 | 72.29 | 139,160 | +0.37(+0.51%) |
Oct 16, 2019 | 70.99 | 72.27 | 70.59 | 71.93 | 292,406 | +0.95(+1.34%) |
Oct 15, 2019 | 71.08 | 71.29 | 70.62 | 70.97 | 113,719 | +0.04(+0.05%) |
Oct 14, 2019 | 72.29 | 72.61 | 70.57 | 70.94 | 169,374 | -1.71(-2.35%) |
Oct 11, 2019 | 72.50 | 73.12 | 71.52 | 72.64 | 168,544 | +0.73(+1.01%) |
Oct 10, 2019 | 72.39 | 72.64 | 71.66 | 71.92 | 112,604 | -0.03(-0.04%) |
Oct 09, 2019 | 71.63 | 72.72 | 70.72 | 71.95 | 116,855 | +0.70(+0.98%) |
Oct 08, 2019 | 71.81 | 72.06 | 71.13 | 71.25 | 147,480 | -0.99(-1.37%) |
Oct 07, 2019 | 72.83 | 73.23 | 72.10 | 72.24 | 272,832 | -0.61(-0.84%) |
Oct 04, 2019 | 70.67 | 72.87 | 70.65 | 72.85 | 197,391 | +2.10(+2.96%) |
Oct 03, 2019 | 70.96 | 71.59 | 70.47 | 70.75 | 180,405 | -0.10(-0.14%) |
Oct 02, 2019 | 71.10 | 71.30 | 70.14 | 70.85 | 184,880 | -0.71(-0.99%) |
Oct 01, 2019 | 72.12 | 72.61 | 71.16 | 71.56 | 112,878 | -0.55(-0.77%) |
Sep 30, 2019 | 71.99 | 72.38 | 71.47 | 72.11 | 133,886 | +0.23(+0.32%) |
Sep 27, 2019 | 72.92 | 72.92 | 71.40 | 71.88 | 148,249 | -0.83(-1.13%) |
Sep 26, 2019 | 72.84 | 73.68 | 72.17 | 72.70 | 185,361 | +0.38(+0.52%) |
Sep 25, 2019 | 71.65 | 72.62 | 71.26 | 72.32 | 132,586 | +0.84(+1.18%) |
Sep 24, 2019 | 72.24 | 72.41 | 71.29 | 71.48 | 131,180 | -0.36(-0.50%) |
Sep 23, 2019 | 71.81 | 72.31 | 71.30 | 71.84 | 172,912 | +0.78(+1.09%) |
Sep 20, 2019 | 70.92 | 71.28 | 70.54 | 71.06 | 321,636 | +0.08(+0.11%) |
Sep 19, 2019 | 71.83 | 71.91 | 70.71 | 70.98 | 196,214 | -0.47(-0.65%) |
Sep 18, 2019 | 71.61 | 72.13 | 71.04 | 71.45 | 198,875 | +0.47(+0.66%) |
Sep 17, 2019 | 70.16 | 71.39 | 69.97 | 70.98 | 197,564 | +1.01(+1.44%) |
Sep 16, 2019 | 69.46 | 70.06 | 69.11 | 69.97 | 185,683 | +0.01(+0.01%) |
Sep 13, 2019 | 70.73 | 70.85 | 69.55 | 69.97 | 322,254 | -0.35(-0.50%) |
Sep 12, 2019 | 69.68 | 70.81 | 69.68 | 70.31 | 282,844 | +0.47(+0.67%) |
Sep 11, 2019 | 69.18 | 69.89 | 68.78 | 69.85 | 370,890 | +0.72(+1.04%) |
Sep 10, 2019 | 69.24 | 69.35 | 67.77 | 69.13 | 152,592 | -0.29(-0.42%) |
Sep 09, 2019 | 69.66 | 69.66 | 68.56 | 69.42 | 207,327 | -0.45(-0.64%) |
Sep 06, 2019 | 70.73 | 70.73 | 69.80 | 69.87 | 137,432 | -0.45(-0.64%) |
Sep 05, 2019 | 70.36 | 70.37 | 68.93 | 70.31 | 301,609 | +0.24(+0.35%) |
Sep 04, 2019 | 70.10 | 70.67 | 69.34 | 70.07 | 255,494 | +0.05(+0.07%) |
Sep 03, 2019 | 71.40 | 71.49 | 69.80 | 70.02 | 197,181 | -2.07(-2.87%) |
Aug 30, 2019 | 71.68 | 72.56 | 71.21 | 72.09 | 185,337 | +0.76(+1.06%) |
Aug 29, 2019 | 70.86 | 71.68 | 70.48 | 71.33 | 128,449 | +1.06(+1.51%) |
Aug 28, 2019 | 70.34 | 70.49 | 70.02 | 70.28 | 122,620 | +0.08(+0.11%) |
Aug 27, 2019 | 70.75 | 71.52 | 70.14 | 70.20 | 131,274 | +0.06(+0.08%) |
Aug 26, 2019 | 69.49 | 70.16 | 69.14 | 70.14 | 132,632 | +1.11(+1.60%) |
Aug 23, 2019 | 70.27 | 71.39 | 68.89 | 69.03 | 209,032 | -1.28(-1.82%) |
Aug 22, 2019 | 70.47 | 70.64 | 69.68 | 70.31 | 116,436 | +0.09(+0.12%) |
Aug 21, 2019 | 70.83 | 70.83 | 70.01 | 70.23 | 142,436 | -0.18(-0.26%) |
Aug 20, 2019 | 70.83 | 70.83 | 69.79 | 70.41 | 136,908 | -0.85(-1.20%) |
Aug 19, 2019 | 70.35 | 71.83 | 70.08 | 71.27 | 143,398 | +0.30(+0.42%) |
Aug 16, 2019 | 70.18 | 71.36 | 69.83 | 70.97 | 148,885 | +0.82(+1.17%) |
Aug 15, 2019 | 69.19 | 70.26 | 69.19 | 70.14 | 162,761 | +0.74(+1.06%) |
Aug 14, 2019 | 69.48 | 70.16 | 68.81 | 69.40 | 178,713 | -0.60(-0.86%) |
Aug 13, 2019 | 68.63 | 70.34 | 68.63 | 70.01 | 237,221 | +1.38(+2.01%) |
Aug 12, 2019 | 68.81 | 68.99 | 67.99 | 68.63 | 170,718 | -0.41(-0.59%) |
Aug 09, 2019 | 66.15 | 69.44 | 66.15 | 69.04 | 274,039 | -0.47(-0.67%) |
Aug 08, 2019 | 67.49 | 69.56 | 66.87 | 69.50 | 382,458 | +6.35(+10.05%) |
Aug 07, 2019 | 62.78 | 63.67 | 61.91 | 63.15 | 161,151 | +0.61(+0.98%) |
Aug 06, 2019 | 62.06 | 62.78 | 61.93 | 62.54 | 173,725 | +0.39(+0.62%) |
Aug 05, 2019 | 63.19 | 63.34 | 61.54 | 62.16 | 122,095 | -1.40(-2.20%) |
Aug 02, 2019 | 63.27 | 63.94 | 63.04 | 63.55 | 100,907 | +0.09(+0.14%) |
Aug 01, 2019 | 64.27 | 65.01 | 63.42 | 63.46 | 176,355 | -0.07(-0.11%) |
Jul 31, 2019 | 63.92 | 64.59 | 63.29 | 63.53 | 237,791 | -0.03(-0.05%) |
Jul 30, 2019 | 62.60 | 63.61 | 62.50 | 63.56 | 188,923 | +0.89(+1.42%) |
Jul 29, 2019 | 62.49 | 62.83 | 62.11 | 62.67 | 131,643 | +0.26(+0.42%) |
Jul 26, 2019 | 62.13 | 62.46 | 61.86 | 62.41 | 127,424 | +0.36(+0.58%) |
Jul 25, 2019 | 61.57 | 62.05 | 61.51 | 62.05 | 126,301 | +0.09(+0.14%) |
Jul 24, 2019 | 61.05 | 62.06 | 60.69 | 61.96 | 142,557 | +0.86(+1.41%) |
Jul 23, 2019 | 61.22 | 61.22 | 60.45 | 61.10 | 124,944 | +0.34(+0.56%) |
Jul 22, 2019 | 61.39 | 61.41 | 60.63 | 60.76 | 94,685 | -0.45(-0.73%) |
Jul 19, 2019 | 61.15 | 61.66 | 60.93 | 61.21 | 194,902 | -0.14(-0.22%) |
Jul 18, 2019 | 60.67 | 61.34 | 60.50 | 61.34 | 192,470 | +0.18(+0.30%) |
Jul 17, 2019 | 60.58 | 61.56 | 60.01 | 61.16 | 251,584 | -0.15(-0.24%) |
Jul 16, 2019 | 61.06 | 61.61 | 60.90 | 61.30 | 114,338 | +0.09(+0.14%) |
Jul 15, 2019 | 61.61 | 61.80 | 61.09 | 61.21 | 110,430 | -0.06(-0.09%) |
Jul 12, 2019 | 61.22 | 61.79 | 60.64 | 61.27 | 152,186 | +0.17(+0.29%) |
Jul 11, 2019 | 60.27 | 61.10 | 60.03 | 61.10 | 169,141 | +0.89(+1.48%) |
Jul 10, 2019 | 60.81 | 60.98 | 59.67 | 60.21 | 227,404 | -0.67(-1.10%) |
Jul 09, 2019 | 60.26 | 60.88 | 59.94 | 60.88 | 204,054 | -0.14(-0.22%) |
Jul 08, 2019 | 61.30 | 61.46 | 60.60 | 61.01 | 175,207 | -0.52(-0.85%) |
Jul 05, 2019 | 60.78 | 61.85 | 60.09 | 61.53 | 155,591 | +0.74(+1.21%) |
Jul 03, 2019 | 61.95 | 61.95 | 60.58 | 60.80 | 171,584 | -1.22(-1.97%) |
Jul 02, 2019 | 61.97 | 62.37 | 61.59 | 62.02 | 107,831 | -0.06(-0.09%) |