Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.54 | 68.99 | 66.58 | 68.53 | 989,300 | +1.36(+2.02%) |
Jul 30, 2020 | 64.59 | 67.21 | 64.50 | 67.17 | 471,288 | +1.57(+2.39%) |
Jul 29, 2020 | 64.35 | 65.97 | 64.25 | 65.60 | 340,675 | +1.54(+2.40%) |
Jul 28, 2020 | 65.81 | 65.91 | 63.90 | 64.06 | 661,567 | -2.26(-3.41%) |
Jul 27, 2020 | 65.22 | 66.39 | 65.08 | 66.32 | 482,448 | +1.52(+2.35%) |
Jul 24, 2020 | 64.28 | 66.09 | 64.20 | 64.80 | 554,400 | -0.28(-0.43%) |
Jul 23, 2020 | 64.93 | 66.13 | 64.39 | 65.08 | 598,165 | +0.07(+0.11%) |
Jul 22, 2020 | 64.58 | 65.21 | 64.19 | 65.01 | 658,932 | +0.29(+0.45%) |
Jul 21, 2020 | 66.84 | 66.90 | 64.46 | 64.72 | 732,792 | -1.76(-2.65%) |
Jul 20, 2020 | 66.43 | 66.66 | 65.65 | 66.48 | 560,192 | -0.27(-0.40%) |
Jul 17, 2020 | 66.07 | 67.64 | 66.01 | 66.75 | 713,100 | +1.25(+1.90%) |
Jul 16, 2020 | 65.35 | 65.64 | 64.57 | 65.50 | 463,069 | -0.15(-0.23%) |
Jul 15, 2020 | 65.88 | 66.32 | 64.97 | 65.65 | 579,426 | +0.56(+0.86%) |
Jul 14, 2020 | 63.20 | 65.24 | 62.30 | 65.09 | 614,702 | +1.35(+2.12%) |
Jul 13, 2020 | 65.12 | 66.44 | 63.67 | 63.74 | 761,242 | -0.65(-1.01%) |
Jul 10, 2020 | 64.10 | 64.47 | 62.87 | 64.39 | 534,500 | +0.29(+0.45%) |
Jul 09, 2020 | 63.52 | 64.41 | 62.10 | 64.10 | 929,074 | +1.37(+2.18%) |
Jul 08, 2020 | 63.27 | 64.01 | 62.34 | 62.73 | 839,243 | +0.11(+0.18%) |
Jul 07, 2020 | 61.95 | 63.67 | 61.54 | 62.62 | 1,109,869 | +0.61(+0.98%) |
Jul 06, 2020 | 61.55 | 62.68 | 61.28 | 62.01 | 1,159,112 | +1.36(+2.24%) |
Jul 02, 2020 | 61.08 | 61.50 | 60.30 | 60.65 | 667,500 | +0.44(+0.73%) |
Jul 01, 2020 | 62.00 | 62.00 | 59.94 | 60.21 | 675,082 | -1.57(-2.54%) |
Jun 30, 2020 | 60.58 | 62.21 | 60.21 | 61.78 | 1,107,959 | +1.49(+2.47%) |
Jun 29, 2020 | 59.00 | 60.31 | 57.79 | 60.29 | 1,618,892 | +1.77(+3.02%) |
Jun 26, 2020 | 57.23 | 59.95 | 56.48 | 58.52 | 7,620,000 | +0.82(+1.42%) |
Jun 25, 2020 | 56.52 | 57.75 | 55.30 | 57.70 | 1,267,809 | +0.74(+1.30%) |
Jun 24, 2020 | 59.00 | 59.17 | 56.81 | 56.96 | 1,373,784 | -2.52(-4.24%) |
Jun 23, 2020 | 62.90 | 62.91 | 59.28 | 59.48 | 1,495,085 | -1.20(-1.98%) |
Jun 22, 2020 | 60.55 | 61.91 | 55.53 | 60.68 | 2,552,205 | -1.86(-2.97%) |
Jun 19, 2020 | 66.04 | 66.04 | 62.53 | 62.54 | 1,336,800 | -2.25(-3.47%) |
Jun 18, 2020 | 65.63 | 65.94 | 64.36 | 64.79 | 659,824 | -0.95(-1.45%) |
Jun 17, 2020 | 66.26 | 67.40 | 65.39 | 65.74 | 797,027 | -0.11(-0.17%) |
Jun 16, 2020 | 69.28 | 69.83 | 65.19 | 65.85 | 1,023,437 | -1.41(-2.10%) |
Jun 15, 2020 | 64.73 | 67.44 | 64.58 | 67.26 | 977,981 | +1.05(+1.59%) |
Jun 12, 2020 | 69.24 | 69.85 | 64.22 | 66.21 | 1,372,800 | -1.27(-1.88%) |
Jun 11, 2020 | 67.32 | 70.58 | 67.04 | 67.48 | 1,136,225 | -2.68(-3.82%) |
Jun 10, 2020 | 72.10 | 72.92 | 70.03 | 70.16 | 750,920 | -1.97(-2.73%) |
Jun 09, 2020 | 68.55 | 72.68 | 67.58 | 72.13 | 1,124,972 | +3.62(+5.28%) |
Jun 08, 2020 | 72.20 | 72.42 | 67.90 | 68.51 | 955,251 | -3.09(-4.32%) |
Jun 05, 2020 | 71.20 | 73.06 | 70.34 | 71.60 | 757,600 | +2.30(+3.32%) |
Jun 04, 2020 | 71.51 | 72.40 | 68.95 | 69.30 | 648,865 | -2.76(-3.83%) |
Jun 03, 2020 | 72.01 | 73.19 | 71.68 | 72.06 | 823,619 | +1.23(+1.74%) |
Jun 02, 2020 | 72.25 | 72.72 | 70.39 | 70.83 | 706,678 | -0.91(-1.27%) |
Jun 01, 2020 | 72.36 | 72.86 | 71.46 | 71.74 | 456,407 | -0.74(-1.02%) |
May 29, 2020 | 72.06 | 72.83 | 71.22 | 72.48 | 621,300 | +0.79(+1.10%) |
May 28, 2020 | 74.58 | 74.91 | 71.05 | 71.69 | 655,963 | -2.57(-3.46%) |
May 27, 2020 | 74.10 | 74.64 | 71.17 | 74.26 | 492,627 | +0.56(+0.76%) |
May 26, 2020 | 76.06 | 77.33 | 73.48 | 73.70 | 629,621 | +0.22(+0.30%) |
May 22, 2020 | 73.42 | 73.58 | 71.84 | 73.48 | 405,500 | +0.19(+0.26%) |
May 21, 2020 | 74.68 | 76.29 | 73.22 | 73.29 | 768,697 | -0.92(-1.24%) |
May 20, 2020 | 73.08 | 75.15 | 72.50 | 74.21 | 713,749 | +3.06(+4.30%) |
May 19, 2020 | 70.70 | 72.57 | 70.31 | 71.15 | 645,690 | +0.49(+0.69%) |
May 18, 2020 | 67.75 | 70.94 | 67.10 | 70.66 | 678,730 | +5.08(+7.75%) |
May 15, 2020 | 64.47 | 65.93 | 63.48 | 65.58 | 590,600 | -0.99(-1.49%) |
May 14, 2020 | 66.64 | 67.03 | 64.09 | 66.57 | 626,220 | -0.95(-1.41%) |
May 13, 2020 | 69.15 | 71.37 | 66.17 | 67.52 | 895,217 | -1.54(-2.23%) |
May 12, 2020 | 73.89 | 73.99 | 68.84 | 69.06 | 774,377 | -4.32(-5.89%) |
May 11, 2020 | 74.08 | 75.48 | 73.10 | 73.38 | 775,378 | -2.92(-3.83%) |
May 08, 2020 | 72.88 | 76.34 | 71.82 | 76.30 | 872,300 | +5.03(+7.06%) |
May 07, 2020 | 72.23 | 73.00 | 70.89 | 71.27 | 553,483 | -1.06(-1.47%) |
May 06, 2020 | 73.21 | 73.47 | 71.22 | 72.33 | 566,742 | -0.41(-0.56%) |
May 05, 2020 | 73.95 | 75.91 | 71.90 | 72.74 | 940,681 | +0.67(+0.93%) |
May 04, 2020 | 68.74 | 72.28 | 68.11 | 72.07 | 714,019 | +1.24(+1.75%) |
May 01, 2020 | 74.00 | 74.95 | 70.36 | 70.83 | 729,300 | -4.77(-6.31%) |
Apr 30, 2020 | 77.59 | 77.59 | 75.10 | 75.60 | 1,007,011 | -2.68(-3.42%) |
Apr 29, 2020 | 75.04 | 78.46 | 75.04 | 78.28 | 629,585 | +4.66(+6.33%) |
Apr 28, 2020 | 74.00 | 75.76 | 73.60 | 73.62 | 621,081 | +0.91(+1.25%) |
Apr 27, 2020 | 71.60 | 73.18 | 71.33 | 72.71 | 431,681 | +1.47(+2.06%) |
Apr 24, 2020 | 68.46 | 71.72 | 67.56 | 71.24 | 601,300 | +2.78(+4.06%) |
Apr 23, 2020 | 68.69 | 69.89 | 67.96 | 68.46 | 383,786 | -0.17(-0.25%) |
Apr 22, 2020 | 68.34 | 68.98 | 66.83 | 68.63 | 591,859 | +2.47(+3.73%) |
Apr 21, 2020 | 68.26 | 68.29 | 65.66 | 66.16 | 507,279 | -2.82(-4.09%) |
Apr 20, 2020 | 68.67 | 70.45 | 68.41 | 68.98 | 474,819 | -1.30(-1.85%) |
Apr 17, 2020 | 70.80 | 72.00 | 69.13 | 70.28 | 651,400 | +0.84(+1.21%) |
Apr 16, 2020 | 68.57 | 69.55 | 66.90 | 69.44 | 584,655 | +1.71(+2.52%) |
Apr 15, 2020 | 67.54 | 69.06 | 66.63 | 67.73 | 793,566 | -1.48(-2.14%) |
Apr 14, 2020 | 67.97 | 70.18 | 67.67 | 69.21 | 859,874 | +3.58(+5.45%) |
Apr 13, 2020 | 64.26 | 65.95 | 63.56 | 65.63 | 527,830 | +1.05(+1.63%) |
Apr 09, 2020 | 67.73 | 69.02 | 63.60 | 64.58 | 624,600 | -2.41(-3.60%) |
Apr 08, 2020 | 66.29 | 67.79 | 64.07 | 66.99 | 629,757 | +2.29(+3.54%) |
Apr 07, 2020 | 68.30 | 69.46 | 64.25 | 64.70 | 746,691 | -1.67(-2.52%) |
Apr 06, 2020 | 62.61 | 66.87 | 62.46 | 66.37 | 823,039 | +6.62(+11.08%) |
Apr 03, 2020 | 61.14 | 62.90 | 59.27 | 59.75 | 546,900 | -2.23(-3.60%) |
Apr 02, 2020 | 59.76 | 62.07 | 59.15 | 61.98 | 697,805 | +1.48(+2.45%) |
Apr 01, 2020 | 62.89 | 64.29 | 59.90 | 60.50 | 797,641 | -5.13(-7.82%) |
Mar 31, 2020 | 67.50 | 68.70 | 64.66 | 65.63 | 1,213,929 | +1.59(+2.48%) |
Mar 30, 2020 | 63.11 | 65.14 | 62.00 | 64.04 | 862,771 | +2.12(+3.42%) |
Mar 27, 2020 | 62.70 | 64.82 | 61.71 | 61.92 | 1,009,300 | -3.71(-5.65%) |
Mar 26, 2020 | 61.04 | 65.99 | 59.70 | 65.63 | 1,096,843 | +5.55(+9.24%) |
Mar 25, 2020 | 60.96 | 63.84 | 58.24 | 60.08 | 904,764 | -0.68(-1.12%) |
Mar 24, 2020 | 58.23 | 60.79 | 57.05 | 60.76 | 1,077,633 | +6.13(+11.22%) |
Mar 23, 2020 | 56.74 | 56.99 | 52.40 | 54.63 | 891,386 | -1.27(-2.27%) |
Mar 20, 2020 | 61.75 | 63.69 | 55.38 | 55.90 | 1,635,500 | -2.76(-4.71%) |
Mar 19, 2020 | 50.56 | 60.93 | 50.28 | 58.66 | 1,224,318 | +8.11(+16.04%) |
Mar 18, 2020 | 51.26 | 54.94 | 47.04 | 50.55 | 1,157,351 | -5.62(-10.01%) |
Mar 17, 2020 | 52.00 | 56.39 | 50.55 | 56.17 | 1,169,912 | +4.90(+9.56%) |
Mar 16, 2020 | 56.11 | 58.89 | 51.26 | 51.27 | 973,444 | -10.63(-17.17%) |
Mar 13, 2020 | 56.74 | 61.98 | 54.43 | 61.90 | 1,151,100 | +8.51(+15.94%) |
Mar 12, 2020 | 58.64 | 60.55 | 53.11 | 53.39 | 1,111,856 | -9.37(-14.93%) |
Mar 11, 2020 | 64.94 | 65.32 | 62.01 | 62.76 | 976,044 | -4.44(-6.61%) |
Mar 10, 2020 | 64.91 | 67.35 | 63.48 | 67.20 | 757,364 | +4.48(+7.14%) |
Mar 09, 2020 | 63.62 | 66.99 | 62.46 | 62.72 | 861,110 | -5.89(-8.58%) |
Mar 06, 2020 | 68.50 | 70.18 | 67.17 | 68.61 | 676,300 | -2.14(-3.02%) |
Mar 05, 2020 | 69.42 | 71.52 | 69.42 | 70.75 | 707,120 | -0.99(-1.38%) |
Mar 04, 2020 | 70.52 | 71.87 | 69.18 | 71.74 | 725,045 | +3.09(+4.50%) |
Mar 03, 2020 | 71.65 | 72.50 | 68.02 | 68.65 | 634,691 | -2.50(-3.51%) |
Mar 02, 2020 | 69.06 | 71.31 | 67.07 | 71.15 | 1,109,775 | +2.51(+3.66%) |
Feb 28, 2020 | 63.87 | 69.05 | 63.29 | 68.64 | 1,180,400 | +1.72(+2.57%) |
Feb 27, 2020 | 68.02 | 69.41 | 66.50 | 66.92 | 968,993 | -3.69(-5.23%) |
Feb 26, 2020 | 72.88 | 73.53 | 69.76 | 70.61 | 720,609 | -2.00(-2.75%) |
Feb 25, 2020 | 75.11 | 75.33 | 72.58 | 72.61 | 906,050 | -1.74(-2.34%) |
Feb 24, 2020 | 72.61 | 76.07 | 72.06 | 74.35 | 875,037 | -2.87(-3.72%) |
Feb 21, 2020 | 78.51 | 78.51 | 77.11 | 77.22 | 628,000 | -1.55(-1.97%) |
Feb 20, 2020 | 80.29 | 80.49 | 77.68 | 78.77 | 523,830 | -1.96(-2.43%) |
Feb 19, 2020 | 79.82 | 81.56 | 79.74 | 80.73 | 364,757 | +1.74(+2.20%) |
Feb 18, 2020 | 80.29 | 80.40 | 77.80 | 78.99 | 921,812 | -2.60(-3.19%) |
Feb 14, 2020 | 81.94 | 81.95 | 80.13 | 81.59 | 778,000 | +0.89(+1.10%) |
Feb 13, 2020 | 81.00 | 81.70 | 79.98 | 80.70 | 650,932 | -1.04(-1.27%) |
Feb 12, 2020 | 81.08 | 81.84 | 80.36 | 81.74 | 553,540 | +1.56(+1.95%) |
Feb 11, 2020 | 79.01 | 81.04 | 79.01 | 80.18 | 784,179 | +1.81(+2.31%) |
Feb 10, 2020 | 77.24 | 78.41 | 76.07 | 78.37 | 866,192 | +0.22(+0.28%) |
Feb 07, 2020 | 77.21 | 78.76 | 76.80 | 78.15 | 832,500 | -0.34(-0.43%) |
Feb 06, 2020 | 79.85 | 79.93 | 77.55 | 78.49 | 472,029 | -1.23(-1.54%) |
Feb 05, 2020 | 80.66 | 81.08 | 79.06 | 79.72 | 491,104 | +0.17(+0.22%) |
Feb 04, 2020 | 79.08 | 80.12 | 78.20 | 79.55 | 955,544 | +2.36(+3.05%) |
Feb 03, 2020 | 76.84 | 77.83 | 74.67 | 77.19 | 1,190,892 | +0.38(+0.49%) |
Jan 31, 2020 | 82.72 | 83.30 | 76.56 | 76.81 | 1,710,400 | -6.89(-8.23%) |
Jan 30, 2020 | 87.68 | 91.63 | 82.52 | 83.70 | 2,556,789 | +2.09(+2.56%) |
Jan 29, 2020 | 86.02 | 86.02 | 80.80 | 81.61 | 1,160,974 | -1.71(-2.05%) |
Jan 28, 2020 | 81.87 | 83.53 | 80.69 | 83.32 | 676,814 | +2.63(+3.26%) |
Jan 27, 2020 | 80.80 | 81.39 | 79.22 | 80.69 | 552,258 | -2.50(-3.01%) |
Jan 24, 2020 | 84.71 | 85.60 | 82.55 | 83.19 | 539,500 | -2.85(-3.31%) |
Jan 23, 2020 | 83.05 | 86.46 | 82.88 | 86.04 | 955,483 | +2.85(+3.43%) |
Jan 22, 2020 | 83.78 | 84.83 | 82.63 | 83.19 | 981,078 | +0.44(+0.53%) |
Jan 21, 2020 | 84.00 | 84.10 | 82.58 | 82.75 | 1,081,351 | -1.36(-1.62%) |
Jan 17, 2020 | 85.19 | 85.19 | 83.94 | 84.11 | 508,200 | -0.35(-0.41%) |
Jan 16, 2020 | 84.14 | 84.68 | 83.61 | 84.46 | 467,353 | +1.02(+1.22%) |
Jan 15, 2020 | 84.92 | 84.99 | 83.31 | 83.44 | 622,981 | -1.47(-1.73%) |
Jan 14, 2020 | 85.55 | 85.69 | 83.97 | 84.91 | 399,380 | -0.97(-1.13%) |
Jan 13, 2020 | 85.37 | 86.07 | 85.00 | 85.88 | 467,729 | +1.22(+1.44%) |
Jan 10, 2020 | 85.10 | 85.51 | 83.58 | 84.66 | 600,800 | -0.68(-0.80%) |
Jan 09, 2020 | 85.44 | 86.65 | 84.81 | 85.34 | 542,822 | +1.05(+1.25%) |
Jan 08, 2020 | 83.74 | 85.07 | 83.31 | 84.29 | 477,669 | +0.76(+0.91%) |
Jan 07, 2020 | 82.81 | 83.74 | 82.26 | 83.53 | 448,754 | +0.78(+0.94%) |
Jan 06, 2020 | 82.50 | 83.28 | 81.35 | 82.75 | 491,950 | -0.91(-1.09%) |
Jan 03, 2020 | 83.15 | 84.85 | 83.00 | 83.66 | 888,700 | -1.34(-1.58%) |
Jan 02, 2020 | 83.58 | 85.05 | 82.94 | 85.00 | 605,193 | +2.59(+3.14%) |
Dec 31, 2019 | 82.60 | 83.34 | 82.13 | 82.41 | 605,800 | -0.95(-1.14%) |
Dec 30, 2019 | 83.22 | 83.60 | 82.02 | 83.36 | 408,500 | +0.00(+0.00%) |
Dec 27, 2019 | 83.12 | 83.56 | 82.76 | 83.36 | 479,800 | +0.53(+0.64%) |
Dec 26, 2019 | 82.39 | 82.88 | 81.63 | 82.83 | 380,634 | +0.52(+0.63%) |
Dec 24, 2019 | 82.50 | 82.88 | 81.50 | 82.31 | 298,100 | +0.14(+0.17%) |
Dec 23, 2019 | 81.37 | 82.46 | 80.81 | 82.17 | 753,490 | +1.16(+1.43%) |
Dec 20, 2019 | 81.45 | 81.88 | 80.44 | 81.01 | 1,692,000 | -0.19(-0.23%) |
Dec 19, 2019 | 78.57 | 81.90 | 77.97 | 81.20 | 1,572,336 | +2.61(+3.32%) |
Dec 18, 2019 | 78.06 | 78.78 | 77.42 | 78.59 | 506,211 | +0.46(+0.59%) |
Dec 17, 2019 | 78.09 | 78.47 | 77.75 | 78.13 | 531,747 | +0.56(+0.72%) |
Dec 16, 2019 | 77.54 | 78.36 | 77.29 | 77.57 | 387,742 | +0.63(+0.82%) |
Dec 13, 2019 | 76.08 | 77.77 | 76.05 | 76.94 | 344,500 | +0.38(+0.50%) |
Dec 12, 2019 | 75.29 | 76.93 | 73.72 | 76.56 | 711,552 | +0.67(+0.88%) |
Dec 11, 2019 | 74.57 | 76.00 | 74.17 | 75.89 | 365,337 | +1.65(+2.22%) |
Dec 10, 2019 | 73.97 | 74.57 | 73.73 | 74.24 | 382,897 | +0.39(+0.53%) |
Dec 09, 2019 | 73.78 | 74.35 | 73.75 | 73.85 | 468,459 | -0.27(-0.36%) |
Dec 06, 2019 | 73.24 | 74.42 | 73.15 | 74.12 | 791,300 | +2.02(+2.80%) |
Dec 05, 2019 | 71.52 | 72.20 | 71.17 | 72.10 | 650,612 | +0.81(+1.14%) |
Dec 04, 2019 | 71.50 | 71.93 | 70.87 | 71.29 | 775,657 | +0.62(+0.88%) |
Dec 03, 2019 | 69.22 | 70.78 | 68.50 | 70.67 | 733,070 | -0.19(-0.27%) |
Dec 02, 2019 | 71.72 | 72.00 | 70.60 | 70.86 | 628,327 | -0.84(-1.17%) |
Nov 29, 2019 | 72.50 | 72.53 | 71.50 | 71.70 | 257,500 | -1.11(-1.52%) |
Nov 27, 2019 | 72.45 | 73.14 | 72.28 | 72.81 | 284,300 | +0.56(+0.78%) |
Nov 26, 2019 | 71.37 | 72.37 | 70.96 | 72.25 | 882,176 | +0.81(+1.13%) |
Nov 25, 2019 | 70.00 | 71.85 | 69.57 | 71.44 | 701,141 | +1.87(+2.69%) |
Nov 22, 2019 | 70.16 | 70.61 | 69.22 | 69.57 | 345,300 | -0.07(-0.10%) |
Nov 21, 2019 | 70.51 | 70.72 | 69.37 | 69.64 | 601,624 | -0.83(-1.18%) |
Nov 20, 2019 | 71.50 | 72.25 | 69.91 | 70.47 | 639,735 | -1.32(-1.84%) |
Nov 19, 2019 | 72.35 | 72.64 | 71.76 | 71.79 | 372,736 | -0.45(-0.62%) |
Nov 18, 2019 | 72.60 | 72.91 | 72.05 | 72.24 | 505,756 | -0.47(-0.65%) |
Nov 15, 2019 | 72.97 | 73.50 | 72.50 | 72.71 | 736,100 | +0.45(+0.62%) |
Nov 14, 2019 | 71.95 | 72.73 | 71.32 | 72.26 | 567,543 | +0.31(+0.43%) |
Nov 13, 2019 | 71.21 | 72.14 | 70.29 | 71.95 | 566,202 | -0.03(-0.04%) |
Nov 12, 2019 | 70.93 | 72.43 | 70.80 | 71.98 | 821,642 | +1.24(+1.75%) |
Nov 11, 2019 | 70.17 | 70.97 | 69.77 | 70.74 | 534,027 | -0.39(-0.55%) |
Nov 08, 2019 | 68.93 | 71.17 | 68.67 | 71.13 | 627,200 | +2.38(+3.46%) |
Nov 07, 2019 | 69.27 | 69.92 | 68.51 | 68.75 | 1,120,692 | +0.19(+0.28%) |
Nov 06, 2019 | 69.46 | 69.91 | 68.34 | 68.56 | 880,380 | -1.66(-2.36%) |
Nov 05, 2019 | 67.77 | 70.44 | 67.66 | 70.22 | 1,549,756 | +2.21(+3.25%) |
Nov 04, 2019 | 72.24 | 72.25 | 67.57 | 68.01 | 2,209,661 | -4.42(-6.10%) |
Nov 01, 2019 | 68.76 | 72.52 | 68.18 | 72.43 | 2,003,500 | +4.47(+6.58%) |
Oct 31, 2019 | 60.69 | 69.26 | 60.40 | 67.96 | 3,449,473 | +9.47(+16.19%) |
Oct 30, 2019 | 58.64 | 58.72 | 57.50 | 58.49 | 1,038,846 | +0.46(+0.79%) |
Oct 29, 2019 | 57.71 | 58.24 | 57.15 | 58.03 | 584,591 | +0.28(+0.48%) |
Oct 28, 2019 | 56.37 | 57.80 | 56.36 | 57.75 | 568,927 | +1.66(+2.96%) |
Oct 25, 2019 | 55.62 | 56.72 | 55.40 | 56.09 | 489,500 | +0.50(+0.90%) |
Oct 24, 2019 | 56.09 | 56.28 | 55.45 | 55.59 | 542,703 | +0.23(+0.42%) |
Oct 23, 2019 | 55.74 | 56.13 | 54.97 | 55.36 | 447,040 | -0.74(-1.32%) |
Oct 22, 2019 | 57.52 | 57.66 | 55.74 | 56.10 | 587,269 | -1.40(-2.43%) |
Oct 21, 2019 | 56.60 | 57.90 | 56.60 | 57.50 | 591,707 | +1.46(+2.61%) |
Oct 18, 2019 | 56.36 | 56.92 | 55.32 | 56.04 | 379,900 | -0.40(-0.71%) |
Oct 17, 2019 | 56.62 | 57.29 | 55.88 | 56.44 | 754,660 | +1.89(+3.46%) |
Oct 16, 2019 | 55.29 | 55.63 | 54.43 | 54.55 | 595,070 | -0.76(-1.37%) |
Oct 15, 2019 | 55.30 | 56.24 | 55.08 | 55.31 | 543,642 | +0.09(+0.16%) |
Oct 14, 2019 | 55.76 | 55.94 | 55.20 | 55.22 | 493,252 | -0.89(-1.59%) |
Oct 11, 2019 | 55.32 | 56.62 | 55.10 | 56.11 | 702,600 | +1.84(+3.39%) |
Oct 10, 2019 | 53.89 | 54.91 | 53.75 | 54.27 | 447,499 | +0.50(+0.93%) |
Oct 09, 2019 | 53.49 | 54.00 | 53.17 | 53.77 | 583,357 | +0.91(+1.72%) |
Oct 08, 2019 | 54.96 | 54.96 | 52.83 | 52.86 | 636,497 | -2.42(-4.38%) |
Oct 07, 2019 | 54.23 | 55.76 | 54.23 | 55.28 | 1,035,617 | +0.70(+1.28%) |
Oct 04, 2019 | 54.50 | 54.65 | 53.23 | 54.58 | 664,200 | +1.32(+2.48%) |
Oct 03, 2019 | 52.05 | 53.54 | 51.59 | 53.26 | 524,525 | +1.17(+2.25%) |
Oct 02, 2019 | 52.60 | 52.95 | 51.96 | 52.09 | 630,359 | -0.86(-1.62%) |
Oct 01, 2019 | 53.75 | 54.48 | 52.67 | 52.95 | 454,328 | -0.63(-1.18%) |
Sep 30, 2019 | 53.31 | 53.82 | 53.10 | 53.58 | 309,340 | +0.38(+0.71%) |
Sep 27, 2019 | 54.10 | 54.66 | 53.14 | 53.20 | 470,300 | -0.97(-1.79%) |
Sep 26, 2019 | 54.46 | 54.82 | 53.92 | 54.17 | 231,077 | -0.56(-1.02%) |
Sep 25, 2019 | 53.60 | 54.94 | 53.22 | 54.73 | 405,293 | +0.87(+1.62%) |
Sep 24, 2019 | 54.92 | 55.65 | 53.76 | 53.86 | 570,218 | -0.85(-1.55%) |
Sep 23, 2019 | 54.43 | 55.41 | 54.12 | 54.71 | 373,269 | +0.25(+0.46%) |
Sep 20, 2019 | 54.85 | 54.96 | 53.37 | 54.46 | 1,173,700 | -0.48(-0.87%) |
Sep 19, 2019 | 55.18 | 55.99 | 54.90 | 54.94 | 389,549 | +0.09(+0.16%) |
Sep 18, 2019 | 54.74 | 55.33 | 54.07 | 54.85 | 841,189 | +0.52(+0.96%) |
Sep 17, 2019 | 55.46 | 55.57 | 54.12 | 54.33 | 612,332 | -1.39(-2.49%) |
Sep 16, 2019 | 54.98 | 56.32 | 54.53 | 55.72 | 511,625 | +0.14(+0.25%) |
Sep 13, 2019 | 56.22 | 56.58 | 55.57 | 55.58 | 533,500 | -0.62(-1.10%) |
Sep 12, 2019 | 56.50 | 56.65 | 55.20 | 56.20 | 740,185 | +0.86(+1.55%) |
Sep 11, 2019 | 54.97 | 56.07 | 54.64 | 55.34 | 614,827 | +0.66(+1.21%) |
Sep 10, 2019 | 54.61 | 54.71 | 53.88 | 54.68 | 712,071 | +0.06(+0.11%) |
Sep 09, 2019 | 55.16 | 55.85 | 54.45 | 54.62 | 754,133 | -0.16(-0.29%) |
Sep 06, 2019 | 54.71 | 55.25 | 54.13 | 54.78 | 585,200 | +0.22(+0.40%) |
Sep 05, 2019 | 54.01 | 55.34 | 53.87 | 54.56 | 459,641 | +1.34(+2.52%) |
Sep 04, 2019 | 53.19 | 53.99 | 52.91 | 53.22 | 467,747 | +0.72(+1.37%) |
Sep 03, 2019 | 52.97 | 53.19 | 52.02 | 52.50 | 434,034 | -1.14(-2.13%) |
Aug 30, 2019 | 53.68 | 53.91 | 53.19 | 53.64 | 741,600 | +0.48(+0.90%) |
Aug 29, 2019 | 53.31 | 53.84 | 53.06 | 53.16 | 499,116 | +0.72(+1.37%) |
Aug 28, 2019 | 51.75 | 52.64 | 51.05 | 52.44 | 517,433 | +0.42(+0.81%) |
Aug 27, 2019 | 53.61 | 53.98 | 52.00 | 52.02 | 459,506 | -1.01(-1.90%) |
Aug 26, 2019 | 53.83 | 53.97 | 52.83 | 53.03 | 415,920 | +0.04(+0.08%) |
Aug 23, 2019 | 54.60 | 54.82 | 52.82 | 52.99 | 1,038,000 | -1.94(-3.53%) |
Aug 22, 2019 | 55.04 | 55.23 | 54.57 | 54.93 | 431,406 | -0.05(-0.09%) |
Aug 21, 2019 | 55.38 | 55.69 | 54.91 | 54.98 | 490,825 | +0.27(+0.49%) |
Aug 20, 2019 | 54.60 | 55.26 | 54.30 | 54.71 | 560,412 | +0.14(+0.26%) |
Aug 19, 2019 | 55.30 | 55.77 | 54.42 | 54.57 | 602,327 | +0.03(+0.06%) |
Aug 16, 2019 | 53.40 | 54.76 | 53.40 | 54.54 | 886,800 | +1.89(+3.59%) |
Aug 15, 2019 | 52.58 | 52.96 | 52.17 | 52.65 | 551,580 | +0.15(+0.29%) |
Aug 14, 2019 | 52.17 | 52.94 | 51.93 | 52.50 | 702,398 | -0.77(-1.45%) |
Aug 13, 2019 | 52.37 | 53.68 | 52.07 | 53.27 | 755,677 | +1.05(+2.01%) |
Aug 12, 2019 | 52.48 | 52.56 | 51.80 | 52.22 | 702,102 | -0.88(-1.66%) |
Aug 09, 2019 | 53.84 | 53.84 | 52.80 | 53.10 | 446,700 | -1.21(-2.23%) |
Aug 08, 2019 | 52.83 | 54.52 | 52.48 | 54.31 | 1,118,280 | +1.97(+3.76%) |
Aug 07, 2019 | 52.05 | 53.16 | 51.97 | 52.34 | 1,174,192 | -0.31(-0.59%) |
Aug 06, 2019 | 52.74 | 53.81 | 52.16 | 52.65 | 1,363,290 | +0.45(+0.86%) |
Aug 05, 2019 | 53.75 | 53.83 | 51.80 | 52.20 | 1,772,904 | -2.95(-5.35%) |
Aug 02, 2019 | 56.13 | 56.98 | 55.12 | 55.15 | 1,589,500 | -1.93(-3.38%) |