Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.90 | 57.67 | 56.24 | 57.39 | 1,107,356 | +0.68(+1.19%) |
Jul 30, 2020 | 56.29 | 57.18 | 55.83 | 56.72 | 940,082 | -0.22(-0.38%) |
Jul 29, 2020 | 56.07 | 56.98 | 55.63 | 56.94 | 2,172,097 | +1.15(+2.06%) |
Jul 28, 2020 | 54.05 | 55.90 | 53.96 | 55.79 | 1,239,670 | +1.51(+2.79%) |
Jul 27, 2020 | 53.34 | 54.38 | 52.84 | 54.27 | 841,482 | +0.88(+1.64%) |
Jul 24, 2020 | 53.98 | 54.34 | 53.30 | 53.40 | 543,792 | -0.72(-1.34%) |
Jul 23, 2020 | 54.64 | 55.15 | 53.40 | 54.12 | 717,218 | -0.76(-1.38%) |
Jul 22, 2020 | 53.51 | 55.31 | 53.51 | 54.88 | 835,258 | +1.06(+1.97%) |
Jul 21, 2020 | 54.28 | 54.75 | 53.73 | 53.81 | 592,421 | +0.07(+0.13%) |
Jul 20, 2020 | 54.60 | 54.93 | 53.66 | 53.74 | 758,257 | -1.09(-1.99%) |
Jul 17, 2020 | 54.13 | 55.22 | 53.63 | 54.84 | 616,538 | +0.98(+1.82%) |
Jul 16, 2020 | 54.19 | 54.93 | 53.72 | 53.86 | 863,581 | -1.02(-1.86%) |
Jul 15, 2020 | 54.69 | 55.57 | 54.40 | 54.88 | 1,227,034 | +1.12(+2.08%) |
Jul 14, 2020 | 53.43 | 54.07 | 53.07 | 53.76 | 1,309,525 | +0.35(+0.65%) |
Jul 13, 2020 | 53.57 | 54.29 | 52.83 | 53.41 | 990,506 | +0.09(+0.17%) |
Jul 10, 2020 | 53.08 | 54.02 | 52.75 | 53.32 | 604,103 | +0.18(+0.35%) |
Jul 09, 2020 | 53.29 | 53.48 | 51.72 | 53.14 | 1,067,240 | -0.35(-0.66%) |
Jul 08, 2020 | 53.21 | 53.72 | 52.79 | 53.49 | 668,985 | +0.47(+0.89%) |
Jul 07, 2020 | 53.55 | 53.61 | 52.93 | 53.02 | 791,557 | -1.29(-2.37%) |
Jul 06, 2020 | 56.29 | 56.29 | 54.23 | 54.31 | 1,549,919 | -0.37(-0.68%) |
Jul 02, 2020 | 56.29 | 56.68 | 54.23 | 54.68 | 1,334,921 | -0.66(-1.19%) |
Jul 01, 2020 | 54.80 | 55.47 | 54.31 | 55.33 | 1,472,163 | +0.93(+1.71%) |
Jun 30, 2020 | 53.99 | 54.90 | 53.71 | 54.40 | 1,274,702 | +0.63(+1.17%) |
Jun 29, 2020 | 53.08 | 54.10 | 51.95 | 53.77 | 1,491,107 | +1.25(+2.38%) |
Jun 26, 2020 | 54.01 | 54.34 | 52.46 | 52.53 | 2,200,772 | -1.91(-3.50%) |
Jun 25, 2020 | 52.73 | 54.47 | 52.19 | 54.43 | 1,555,454 | +1.35(+2.55%) |
Jun 24, 2020 | 53.71 | 53.71 | 50.71 | 53.08 | 1,725,190 | -1.31(-2.40%) |
Jun 23, 2020 | 54.89 | 54.91 | 54.02 | 54.39 | 1,315,070 | -0.01(-0.01%) |
Jun 22, 2020 | 54.62 | 54.66 | 52.96 | 54.39 | 2,076,479 | -0.19(-0.35%) |
Jun 19, 2020 | 56.99 | 57.52 | 54.39 | 54.58 | 9,740,502 | -1.70(-3.02%) |
Jun 18, 2020 | 56.20 | 57.01 | 55.97 | 56.29 | 4,620,912 | -1.67(-2.88%) |
Jun 17, 2020 | 59.14 | 59.37 | 57.65 | 57.96 | 3,184,565 | -0.90(-1.53%) |
Jun 16, 2020 | 58.87 | 60.25 | 58.23 | 58.86 | 2,020,466 | +2.00(+3.52%) |
Jun 15, 2020 | 53.03 | 57.39 | 52.62 | 56.86 | 2,132,702 | +2.15(+3.94%) |
Jun 12, 2020 | 54.43 | 54.91 | 52.64 | 54.70 | 1,536,876 | +3.37(+6.57%) |
Jun 11, 2020 | 50.48 | 52.19 | 49.48 | 51.33 | 1,538,281 | -2.82(-5.20%) |
Jun 10, 2020 | 56.17 | 56.17 | 53.30 | 54.15 | 1,194,007 | -2.03(-3.61%) |
Jun 09, 2020 | 54.62 | 56.28 | 53.67 | 56.18 | 1,539,513 | -0.14(-0.25%) |
Jun 08, 2020 | 55.61 | 56.49 | 54.04 | 56.32 | 2,560,059 | +1.85(+3.40%) |
Jun 05, 2020 | 55.41 | 57.49 | 53.79 | 54.47 | 2,227,302 | +1.71(+3.24%) |
Jun 04, 2020 | 52.48 | 52.85 | 51.12 | 52.76 | 1,313,562 | +0.01(+0.02%) |
Jun 03, 2020 | 51.76 | 53.47 | 51.60 | 52.75 | 1,052,368 | +1.95(+3.83%) |
Jun 02, 2020 | 50.40 | 51.44 | 49.92 | 50.80 | 1,315,724 | +1.20(+2.43%) |
Jun 01, 2020 | 47.65 | 50.18 | 47.65 | 49.60 | 1,216,934 | +2.18(+4.59%) |
May 29, 2020 | 48.60 | 49.01 | 47.26 | 47.42 | 6,772,744 | -1.88(-3.81%) |
May 28, 2020 | 51.04 | 51.04 | 48.39 | 49.30 | 1,394,978 | -1.03(-2.04%) |
May 27, 2020 | 52.16 | 52.47 | 49.26 | 50.33 | 1,035,947 | -0.30(-0.59%) |
May 26, 2020 | 50.08 | 51.28 | 49.57 | 50.63 | 1,035,233 | +2.43(+5.04%) |
May 22, 2020 | 49.19 | 49.27 | 47.70 | 48.20 | 770,017 | -0.75(-1.54%) |
May 21, 2020 | 48.43 | 49.60 | 48.36 | 48.95 | 1,310,973 | +0.18(+0.37%) |
May 20, 2020 | 48.71 | 49.06 | 47.84 | 48.77 | 1,250,739 | +0.84(+1.75%) |
May 19, 2020 | 46.58 | 48.39 | 46.08 | 47.93 | 1,327,132 | +1.25(+2.68%) |
May 18, 2020 | 45.11 | 47.03 | 44.96 | 46.68 | 1,214,856 | +3.44(+7.94%) |
May 15, 2020 | 43.62 | 43.62 | 42.43 | 43.24 | 1,175,808 | -0.64(-1.46%) |
May 14, 2020 | 43.10 | 43.95 | 41.33 | 43.88 | 1,156,486 | -0.02(-0.04%) |
May 13, 2020 | 45.91 | 46.21 | 43.67 | 43.90 | 1,235,537 | -2.40(-5.18%) |
May 12, 2020 | 49.15 | 49.15 | 46.30 | 46.30 | 937,542 | -2.59(-5.29%) |
May 11, 2020 | 48.72 | 49.83 | 48.11 | 48.89 | 1,074,239 | -0.66(-1.33%) |
May 08, 2020 | 49.40 | 50.10 | 48.71 | 49.54 | 756,878 | +1.31(+2.72%) |
May 07, 2020 | 47.64 | 49.22 | 47.64 | 48.23 | 834,868 | +1.46(+3.11%) |
May 06, 2020 | 48.32 | 48.98 | 46.72 | 46.77 | 1,031,391 | -1.33(-2.76%) |
May 05, 2020 | 48.79 | 49.91 | 48.10 | 48.10 | 885,742 | -0.18(-0.38%) |
May 04, 2020 | 48.33 | 49.11 | 47.52 | 48.28 | 1,206,723 | -1.18(-2.38%) |
May 01, 2020 | 50.33 | 51.06 | 49.12 | 49.46 | 1,206,508 | -2.60(-5.00%) |
Apr 30, 2020 | 52.61 | 52.76 | 51.47 | 52.07 | 1,081,049 | -1.69(-3.15%) |
Apr 29, 2020 | 52.65 | 54.56 | 52.15 | 53.76 | 854,341 | +2.87(+5.65%) |
Apr 28, 2020 | 50.24 | 52.11 | 50.24 | 50.89 | 1,265,228 | +1.51(+3.06%) |
Apr 27, 2020 | 46.99 | 50.18 | 46.96 | 49.38 | 983,695 | +2.90(+6.23%) |
Apr 24, 2020 | 46.51 | 47.15 | 45.95 | 46.48 | 968,744 | +0.53(+1.15%) |
Apr 23, 2020 | 47.30 | 47.56 | 45.77 | 45.95 | 946,386 | -0.93(-1.98%) |
Apr 22, 2020 | 47.77 | 47.97 | 46.62 | 46.88 | 908,641 | +0.32(+0.70%) |
Apr 21, 2020 | 45.90 | 47.18 | 45.64 | 46.55 | 803,190 | -1.30(-2.71%) |
Apr 20, 2020 | 48.55 | 49.08 | 47.57 | 47.85 | 1,174,179 | -1.99(-3.99%) |
Apr 17, 2020 | 50.99 | 51.57 | 49.61 | 49.84 | 1,060,716 | +1.39(+2.88%) |
Apr 16, 2020 | 50.06 | 50.19 | 48.18 | 48.44 | 854,015 | -1.56(-3.12%) |
Apr 15, 2020 | 52.95 | 52.95 | 49.42 | 50.00 | 997,898 | -3.17(-5.97%) |
Apr 14, 2020 | 52.54 | 53.69 | 51.93 | 53.18 | 943,932 | +2.02(+3.95%) |
Apr 13, 2020 | 54.37 | 54.62 | 51.09 | 51.16 | 1,328,843 | -4.25(-7.67%) |
Apr 09, 2020 | 51.16 | 55.72 | 50.80 | 55.41 | 2,904,842 | +6.06(+12.27%) |
Apr 08, 2020 | 47.63 | 49.87 | 46.55 | 49.35 | 1,493,805 | +2.49(+5.30%) |
Apr 07, 2020 | 47.37 | 48.44 | 46.11 | 46.87 | 1,906,682 | +2.43(+5.47%) |
Apr 06, 2020 | 42.54 | 45.17 | 42.15 | 44.44 | 1,737,538 | +4.65(+11.70%) |
Apr 03, 2020 | 42.42 | 42.61 | 38.79 | 39.78 | 2,364,503 | -3.40(-7.88%) |
Apr 02, 2020 | 42.58 | 43.92 | 41.45 | 43.19 | 2,778,046 | -0.21(-0.47%) |
Apr 01, 2020 | 44.13 | 45.44 | 42.32 | 43.39 | 2,034,694 | -2.58(-5.61%) |
Mar 31, 2020 | 46.38 | 47.69 | 45.14 | 45.97 | 4,620,977 | -0.97(-2.07%) |
Mar 30, 2020 | 46.93 | 47.49 | 44.63 | 46.95 | 2,607,346 | +0.01(+0.02%) |
Mar 27, 2020 | 44.50 | 48.13 | 44.15 | 46.94 | 1,284,102 | -0.27(-0.58%) |
Mar 26, 2020 | 45.39 | 48.58 | 44.08 | 47.21 | 1,871,693 | +2.57(+5.75%) |
Mar 25, 2020 | 41.29 | 48.88 | 41.03 | 44.64 | 2,112,572 | +3.70(+9.02%) |
Mar 24, 2020 | 37.53 | 40.96 | 36.87 | 40.95 | 1,847,911 | +6.83(+20.02%) |
Mar 23, 2020 | 37.34 | 37.34 | 32.82 | 34.12 | 2,361,281 | -4.28(-11.14%) |
Mar 20, 2020 | 36.59 | 42.74 | 36.59 | 38.40 | 2,540,437 | +2.75(+7.70%) |
Mar 19, 2020 | 41.04 | 41.28 | 30.04 | 35.65 | 4,304,544 | -5.93(-14.26%) |
Mar 18, 2020 | 46.67 | 48.73 | 38.40 | 41.58 | 1,946,411 | -8.29(-16.63%) |
Mar 17, 2020 | 48.10 | 51.34 | 46.69 | 49.87 | 1,559,008 | +2.62(+5.55%) |
Mar 16, 2020 | 50.18 | 51.74 | 47.25 | 47.25 | 1,557,789 | -10.22(-17.79%) |
Mar 13, 2020 | 54.97 | 57.59 | 50.59 | 57.47 | 1,495,441 | +4.88(+9.27%) |
Mar 12, 2020 | 54.84 | 56.01 | 46.67 | 52.59 | 2,066,356 | -6.53(-11.05%) |
Mar 11, 2020 | 60.68 | 60.87 | 57.80 | 59.13 | 1,405,082 | -3.00(-4.83%) |
Mar 10, 2020 | 61.16 | 62.31 | 58.54 | 62.13 | 989,442 | +2.36(+3.94%) |
Mar 09, 2020 | 60.85 | 62.01 | 59.71 | 59.77 | 1,332,301 | -4.49(-6.98%) |
Mar 06, 2020 | 63.94 | 64.50 | 62.22 | 64.26 | 768,867 | -0.69(-1.07%) |
Mar 05, 2020 | 64.96 | 65.50 | 64.32 | 64.95 | 682,285 | -0.79(-1.21%) |
Mar 04, 2020 | 64.17 | 65.86 | 63.76 | 65.75 | 779,029 | +2.85(+4.54%) |
Mar 03, 2020 | 63.45 | 65.00 | 62.55 | 62.89 | 1,235,152 | -0.33(-0.52%) |
Mar 02, 2020 | 60.54 | 63.34 | 60.43 | 63.22 | 1,265,239 | +3.00(+4.99%) |
Feb 28, 2020 | 61.30 | 61.49 | 58.61 | 60.22 | 2,615,896 | -2.58(-4.11%) |
Feb 27, 2020 | 66.86 | 67.02 | 62.79 | 62.80 | 1,158,160 | -4.62(-6.85%) |
Feb 26, 2020 | 67.81 | 68.65 | 67.40 | 67.42 | 1,104,024 | -0.26(-0.38%) |
Feb 25, 2020 | 68.84 | 68.84 | 67.43 | 67.68 | 1,036,870 | -0.99(-1.44%) |
Feb 24, 2020 | 68.04 | 69.23 | 68.04 | 68.67 | 1,284,301 | +0.21(+0.31%) |
Feb 21, 2020 | 65.85 | 68.87 | 65.85 | 68.45 | 1,096,802 | +2.45(+3.71%) |
Feb 20, 2020 | 65.84 | 66.02 | 65.38 | 66.00 | 580,739 | +0.17(+0.26%) |
Feb 19, 2020 | 66.76 | 67.02 | 65.77 | 65.83 | 494,101 | -0.99(-1.48%) |
Feb 18, 2020 | 66.88 | 67.17 | 66.34 | 66.82 | 549,545 | +0.05(+0.08%) |
Feb 14, 2020 | 66.45 | 66.82 | 66.23 | 66.77 | 376,270 | +0.36(+0.54%) |
Feb 13, 2020 | 65.92 | 66.46 | 65.89 | 66.41 | 458,957 | +0.49(+0.74%) |
Feb 12, 2020 | 65.90 | 66.28 | 65.00 | 65.92 | 517,476 | +0.06(+0.09%) |
Feb 11, 2020 | 66.14 | 66.58 | 65.52 | 65.86 | 456,105 | -0.27(-0.41%) |
Feb 10, 2020 | 66.33 | 66.42 | 65.92 | 66.13 | 479,641 | +0.16(+0.24%) |
Feb 07, 2020 | 66.28 | 66.40 | 65.81 | 65.97 | 317,008 | -0.15(-0.22%) |
Feb 06, 2020 | 65.89 | 66.19 | 65.65 | 66.12 | 414,784 | +0.52(+0.79%) |
Feb 05, 2020 | 65.62 | 66.00 | 65.48 | 65.60 | 391,956 | -0.16(-0.24%) |
Feb 04, 2020 | 65.53 | 66.04 | 65.31 | 65.76 | 538,405 | +0.33(+0.51%) |
Feb 03, 2020 | 65.59 | 66.21 | 65.39 | 65.42 | 582,522 | -0.02(-0.02%) |
Jan 31, 2020 | 65.81 | 65.96 | 65.18 | 65.44 | 616,147 | -0.33(-0.51%) |
Jan 30, 2020 | 65.37 | 65.92 | 65.34 | 65.77 | 392,590 | +0.19(+0.28%) |
Jan 29, 2020 | 65.27 | 65.79 | 65.09 | 65.58 | 502,159 | +0.42(+0.64%) |
Jan 28, 2020 | 65.45 | 65.88 | 65.16 | 65.16 | 633,313 | -0.38(-0.58%) |
Jan 27, 2020 | 65.18 | 65.86 | 64.96 | 65.55 | 595,895 | -0.06(-0.09%) |
Jan 24, 2020 | 65.62 | 66.07 | 65.36 | 65.61 | 550,715 | +0.07(+0.11%) |
Jan 23, 2020 | 65.34 | 65.87 | 65.09 | 65.54 | 618,982 | +0.14(+0.21%) |
Jan 22, 2020 | 65.73 | 66.00 | 65.09 | 65.40 | 590,336 | -0.17(-0.26%) |
Jan 21, 2020 | 64.72 | 65.62 | 64.67 | 65.57 | 528,743 | +0.89(+1.38%) |
Jan 17, 2020 | 64.73 | 64.82 | 64.43 | 64.67 | 531,046 | -0.09(-0.14%) |
Jan 16, 2020 | 64.86 | 65.23 | 64.50 | 64.77 | 621,256 | +0.02(+0.04%) |
Jan 15, 2020 | 64.53 | 65.04 | 64.29 | 64.74 | 712,237 | +0.52(+0.81%) |
Jan 14, 2020 | 64.73 | 64.75 | 63.87 | 64.22 | 850,212 | -0.54(-0.83%) |
Jan 13, 2020 | 63.83 | 64.79 | 63.68 | 64.76 | 1,184,151 | +0.91(+1.43%) |
Jan 10, 2020 | 63.06 | 63.87 | 62.89 | 63.85 | 1,191,159 | +0.97(+1.55%) |
Jan 09, 2020 | 62.27 | 63.09 | 62.10 | 62.88 | 858,956 | +0.63(+1.01%) |
Jan 08, 2020 | 62.61 | 62.90 | 62.08 | 62.25 | 1,054,052 | -0.37(-0.58%) |
Jan 07, 2020 | 62.61 | 62.77 | 61.89 | 62.61 | 882,646 | -0.11(-0.17%) |
Jan 06, 2020 | 62.20 | 63.01 | 62.11 | 62.72 | 742,928 | +0.42(+0.67%) |
Jan 03, 2020 | 61.31 | 62.39 | 61.24 | 62.30 | 1,025,327 | +0.84(+1.37%) |
Jan 02, 2020 | 62.41 | 62.41 | 60.89 | 61.46 | 933,360 | -0.80(-1.29%) |
Dec 31, 2019 | 61.46 | 62.26 | 61.42 | 62.26 | 758,454 | +0.79(+1.28%) |
Dec 30, 2019 | 61.06 | 61.49 | 60.99 | 61.48 | 734,546 | +0.37(+0.61%) |
Dec 27, 2019 | 61.00 | 61.27 | 60.82 | 61.11 | 718,981 | +0.27(+0.44%) |
Dec 26, 2019 | 60.40 | 60.84 | 60.32 | 60.84 | 600,005 | +0.58(+0.96%) |
Dec 24, 2019 | 60.01 | 60.45 | 59.73 | 60.26 | 224,291 | +0.41(+0.69%) |
Dec 23, 2019 | 60.42 | 60.62 | 59.71 | 59.85 | 771,027 | -0.43(-0.71%) |
Dec 20, 2019 | 59.94 | 60.43 | 59.77 | 60.28 | 1,874,692 | +0.48(+0.81%) |
Dec 19, 2019 | 59.88 | 60.08 | 59.39 | 59.79 | 1,202,491 | +0.22(+0.36%) |
Dec 18, 2019 | 58.84 | 59.75 | 58.73 | 59.58 | 989,615 | +0.71(+1.21%) |
Dec 17, 2019 | 59.75 | 59.81 | 58.66 | 58.86 | 1,289,964 | -0.72(-1.21%) |
Dec 16, 2019 | 59.69 | 59.82 | 59.03 | 59.59 | 1,096,629 | +0.27(+0.45%) |
Dec 13, 2019 | 59.28 | 59.74 | 58.45 | 59.32 | 1,163,265 | -0.22(-0.37%) |
Dec 12, 2019 | 61.67 | 61.93 | 59.35 | 59.54 | 1,385,101 | -2.19(-3.54%) |
Dec 11, 2019 | 62.38 | 62.66 | 61.14 | 61.73 | 942,394 | -0.94(-1.49%) |
Dec 10, 2019 | 63.26 | 63.40 | 62.47 | 62.66 | 621,515 | -0.14(-0.22%) |
Dec 09, 2019 | 62.62 | 62.83 | 62.32 | 62.80 | 707,330 | +0.05(+0.07%) |
Dec 06, 2019 | 62.76 | 63.14 | 62.64 | 62.76 | 807,031 | +0.01(+0.01%) |
Dec 05, 2019 | 62.43 | 62.81 | 62.24 | 62.75 | 690,950 | +0.22(+0.36%) |
Dec 04, 2019 | 61.91 | 62.91 | 61.89 | 62.53 | 774,050 | +0.42(+0.68%) |
Dec 03, 2019 | 62.67 | 63.09 | 61.93 | 62.10 | 1,121,181 | -0.50(-0.80%) |
Dec 02, 2019 | 63.91 | 64.05 | 62.46 | 62.60 | 1,391,744 | -1.44(-2.25%) |
Nov 29, 2019 | 65.22 | 65.34 | 64.05 | 64.05 | 647,865 | -0.94(-1.44%) |
Nov 27, 2019 | 65.07 | 65.10 | 64.37 | 64.98 | 1,481,206 | -0.07(-0.10%) |
Nov 26, 2019 | 64.08 | 65.08 | 63.98 | 65.05 | 3,495,571 | +1.10(+1.71%) |
Nov 25, 2019 | 63.84 | 64.67 | 63.84 | 63.95 | 924,872 | +0.20(+0.31%) |
Nov 22, 2019 | 64.41 | 64.49 | 63.36 | 63.75 | 794,917 | -0.63(-0.98%) |
Nov 21, 2019 | 66.04 | 66.13 | 64.35 | 64.38 | 1,146,645 | -1.79(-2.70%) |
Nov 20, 2019 | 65.77 | 66.26 | 65.67 | 66.17 | 1,004,510 | +0.35(+0.52%) |
Nov 19, 2019 | 65.90 | 66.47 | 65.34 | 65.83 | 1,211,647 | -0.12(-0.17%) |
Nov 18, 2019 | 65.70 | 66.47 | 65.70 | 65.94 | 911,270 | +0.41(+0.63%) |
Nov 15, 2019 | 64.94 | 65.55 | 64.56 | 65.53 | 1,123,409 | +1.01(+1.56%) |
Nov 14, 2019 | 65.34 | 65.37 | 64.47 | 64.52 | 1,032,262 | -0.55(-0.85%) |
Nov 13, 2019 | 64.45 | 65.88 | 64.38 | 65.07 | 1,023,543 | +0.65(+1.01%) |
Nov 12, 2019 | 64.91 | 65.57 | 64.25 | 64.42 | 1,011,009 | -0.29(-0.45%) |
Nov 11, 2019 | 64.99 | 65.47 | 64.71 | 64.71 | 714,856 | -0.13(-0.20%) |
Nov 08, 2019 | 65.27 | 65.58 | 64.71 | 64.84 | 819,144 | -0.52(-0.80%) |
Nov 07, 2019 | 66.10 | 66.36 | 65.04 | 65.37 | 1,041,800 | -0.80(-1.21%) |
Nov 06, 2019 | 66.69 | 67.13 | 65.85 | 66.16 | 1,071,030 | -0.23(-0.35%) |
Nov 05, 2019 | 67.91 | 67.91 | 66.19 | 66.40 | 1,457,169 | -1.57(-2.32%) |
Nov 04, 2019 | 68.33 | 68.85 | 67.49 | 67.97 | 1,189,844 | -0.35(-0.51%) |
Nov 01, 2019 | 71.25 | 71.25 | 66.96 | 68.31 | 1,965,607 | -2.36(-3.35%) |
Oct 31, 2019 | 71.06 | 71.48 | 70.59 | 70.68 | 1,345,377 | -0.09(-0.13%) |
Oct 30, 2019 | 70.32 | 71.15 | 70.19 | 70.77 | 1,534,187 | +0.45(+0.63%) |
Oct 29, 2019 | 70.19 | 70.86 | 70.03 | 70.33 | 1,752,290 | +0.23(+0.33%) |
Oct 28, 2019 | 70.31 | 70.63 | 70.04 | 70.10 | 1,388,482 | -0.34(-0.48%) |
Oct 25, 2019 | 71.24 | 71.25 | 70.30 | 70.43 | 1,048,515 | -0.57(-0.80%) |
Oct 24, 2019 | 71.27 | 71.48 | 70.89 | 71.00 | 839,523 | -0.05(-0.06%) |
Oct 23, 2019 | 71.55 | 71.59 | 70.69 | 71.05 | 782,170 | -0.40(-0.56%) |
Oct 22, 2019 | 71.75 | 71.88 | 71.05 | 71.45 | 375,864 | -0.03(-0.04%) |
Oct 21, 2019 | 71.68 | 71.83 | 70.99 | 71.48 | 535,812 | -0.27(-0.37%) |
Oct 18, 2019 | 70.30 | 71.81 | 70.08 | 71.75 | 1,046,952 | +1.51(+2.15%) |
Oct 17, 2019 | 69.30 | 70.35 | 69.30 | 70.23 | 635,486 | +1.01(+1.46%) |
Oct 16, 2019 | 69.17 | 69.44 | 68.56 | 69.22 | 1,017,712 | +0.12(+0.18%) |
Oct 15, 2019 | 69.50 | 69.85 | 69.01 | 69.10 | 936,649 | -0.37(-0.53%) |
Oct 14, 2019 | 69.78 | 69.78 | 69.23 | 69.47 | 338,676 | -0.17(-0.24%) |
Oct 11, 2019 | 70.06 | 70.13 | 69.43 | 69.64 | 537,543 | -0.36(-0.52%) |
Oct 10, 2019 | 69.70 | 70.32 | 69.51 | 70.00 | 526,077 | +0.29(+0.42%) |
Oct 09, 2019 | 69.88 | 70.29 | 69.69 | 69.70 | 424,713 | +0.05(+0.07%) |
Oct 08, 2019 | 69.87 | 70.07 | 69.34 | 69.66 | 510,995 | -0.28(-0.40%) |
Oct 07, 2019 | 69.95 | 70.52 | 69.90 | 69.93 | 512,222 | -0.38(-0.55%) |
Oct 04, 2019 | 70.09 | 70.49 | 69.97 | 70.32 | 507,846 | +0.40(+0.57%) |
Oct 03, 2019 | 69.57 | 70.84 | 69.52 | 69.92 | 671,213 | +0.28(+0.41%) |
Oct 02, 2019 | 69.19 | 69.68 | 68.72 | 69.64 | 704,689 | +0.48(+0.69%) |
Oct 01, 2019 | 68.72 | 69.25 | 68.11 | 69.16 | 666,312 | +0.45(+0.65%) |
Sep 30, 2019 | 69.05 | 69.82 | 68.71 | 68.71 | 814,167 | -0.41(-0.60%) |
Sep 27, 2019 | 69.76 | 69.76 | 68.56 | 69.13 | 512,795 | -0.42(-0.60%) |
Sep 26, 2019 | 68.90 | 69.68 | 68.77 | 69.55 | 613,692 | +0.80(+1.17%) |
Sep 25, 2019 | 68.26 | 68.84 | 68.04 | 68.74 | 617,143 | +0.52(+0.76%) |
Sep 24, 2019 | 68.32 | 68.67 | 67.82 | 68.23 | 702,185 | +0.00(+0.00%) |
Sep 23, 2019 | 68.43 | 68.77 | 68.17 | 68.23 | 701,159 | -0.20(-0.29%) |
Sep 20, 2019 | 67.61 | 68.56 | 67.31 | 68.42 | 2,085,575 | +0.92(+1.36%) |
Sep 19, 2019 | 67.45 | 68.07 | 67.26 | 67.50 | 751,684 | +0.34(+0.51%) |
Sep 18, 2019 | 67.56 | 67.69 | 66.53 | 67.16 | 651,940 | -0.17(-0.26%) |
Sep 17, 2019 | 66.77 | 67.38 | 66.61 | 67.34 | 625,558 | +0.72(+1.08%) |
Sep 16, 2019 | 65.60 | 66.71 | 65.43 | 66.62 | 692,673 | +1.05(+1.60%) |
Sep 13, 2019 | 67.04 | 67.54 | 65.38 | 65.57 | 898,334 | -1.78(-2.64%) |
Sep 12, 2019 | 67.53 | 67.91 | 66.91 | 67.34 | 517,184 | +0.40(+0.60%) |
Sep 11, 2019 | 66.03 | 66.94 | 65.74 | 66.94 | 753,659 | +0.61(+0.93%) |
Sep 10, 2019 | 67.44 | 67.44 | 65.71 | 66.33 | 1,130,147 | -1.51(-2.23%) |
Sep 09, 2019 | 68.47 | 68.47 | 67.56 | 67.84 | 442,353 | -0.77(-1.12%) |
Sep 06, 2019 | 68.38 | 68.94 | 68.34 | 68.60 | 504,959 | +0.17(+0.26%) |
Sep 05, 2019 | 69.33 | 69.42 | 68.09 | 68.43 | 699,312 | -1.10(-1.58%) |
Sep 04, 2019 | 69.61 | 69.88 | 69.31 | 69.53 | 875,922 | +0.45(+0.65%) |
Sep 03, 2019 | 68.20 | 69.53 | 68.01 | 69.08 | 859,785 | +0.92(+1.35%) |
Aug 30, 2019 | 67.75 | 68.23 | 67.71 | 68.16 | 767,648 | +0.46(+0.68%) |
Aug 29, 2019 | 67.74 | 67.96 | 67.50 | 67.70 | 688,929 | +0.31(+0.46%) |
Aug 28, 2019 | 67.22 | 67.65 | 67.03 | 67.39 | 725,471 | +0.31(+0.46%) |
Aug 27, 2019 | 66.95 | 67.76 | 66.95 | 67.08 | 1,445,154 | +0.43(+0.64%) |
Aug 26, 2019 | 66.86 | 67.25 | 66.23 | 66.65 | 826,298 | +0.06(+0.09%) |
Aug 23, 2019 | 67.20 | 68.18 | 66.53 | 66.59 | 908,742 | -0.71(-1.05%) |
Aug 22, 2019 | 67.16 | 67.38 | 66.79 | 67.30 | 663,379 | +0.27(+0.40%) |
Aug 21, 2019 | 67.16 | 67.26 | 66.34 | 67.03 | 1,049,870 | -0.04(-0.06%) |
Aug 20, 2019 | 67.41 | 67.71 | 67.05 | 67.07 | 642,780 | -0.24(-0.36%) |
Aug 19, 2019 | 67.29 | 67.60 | 66.87 | 67.31 | 700,607 | +0.05(+0.07%) |
Aug 16, 2019 | 66.93 | 67.49 | 66.73 | 67.27 | 659,226 | +0.52(+0.78%) |
Aug 15, 2019 | 66.67 | 67.18 | 66.42 | 66.75 | 656,268 | +0.32(+0.48%) |
Aug 14, 2019 | 66.23 | 66.97 | 66.22 | 66.43 | 1,324,562 | -0.31(-0.47%) |
Aug 13, 2019 | 66.42 | 66.78 | 65.76 | 66.74 | 810,490 | +0.17(+0.25%) |
Aug 12, 2019 | 66.80 | 66.89 | 66.19 | 66.57 | 410,571 | -0.28(-0.42%) |
Aug 09, 2019 | 66.24 | 66.85 | 66.03 | 66.85 | 665,155 | +0.59(+0.89%) |
Aug 08, 2019 | 65.28 | 66.49 | 64.80 | 66.26 | 755,706 | +0.98(+1.50%) |
Aug 07, 2019 | 63.79 | 65.48 | 63.37 | 65.28 | 1,433,593 | +1.48(+2.32%) |
Aug 06, 2019 | 63.36 | 64.38 | 63.32 | 63.80 | 822,135 | +0.46(+0.72%) |
Aug 05, 2019 | 62.90 | 63.69 | 62.58 | 63.34 | 998,095 | +0.14(+0.23%) |
Aug 02, 2019 | 65.45 | 65.77 | 62.83 | 63.20 | 2,138,667 | -2.76(-4.19%) |