Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.10 | 70.19 | 69.42 | 69.42 | 368,223 | -0.64(-0.91%) |
Aug 28, 2020 | 70.28 | 70.28 | 69.65 | 70.06 | 302,192 | -0.21(-0.30%) |
Aug 27, 2020 | 70.20 | 70.60 | 69.89 | 70.27 | 384,280 | +0.13(+0.18%) |
Aug 26, 2020 | 69.62 | 70.18 | 69.24 | 70.14 | 575,200 | +0.72(+1.03%) |
Aug 25, 2020 | 70.29 | 70.33 | 69.38 | 69.42 | 387,785 | -0.89(-1.27%) |
Aug 24, 2020 | 70.39 | 70.46 | 69.79 | 70.31 | 321,318 | +0.11(+0.16%) |
Aug 21, 2020 | 69.85 | 70.39 | 69.15 | 70.20 | 392,289 | +0.28(+0.40%) |
Aug 20, 2020 | 68.98 | 69.99 | 68.68 | 69.92 | 417,158 | +0.84(+1.21%) |
Aug 19, 2020 | 68.81 | 69.56 | 68.39 | 69.09 | 2,370,976 | +1.16(+1.71%) |
Aug 18, 2020 | 67.71 | 68.12 | 67.51 | 67.92 | 382,839 | +0.26(+0.39%) |
Aug 17, 2020 | 67.72 | 67.80 | 67.44 | 67.66 | 326,796 | +0.13(+0.20%) |
Aug 14, 2020 | 67.36 | 68.12 | 67.27 | 67.53 | 426,185 | -0.10(-0.15%) |
Aug 13, 2020 | 67.73 | 68.12 | 67.23 | 67.63 | 548,813 | -0.39(-0.57%) |
Aug 12, 2020 | 67.23 | 68.52 | 67.23 | 68.01 | 427,573 | +1.06(+1.58%) |
Aug 11, 2020 | 66.80 | 67.52 | 66.46 | 66.95 | 557,022 | +0.25(+0.38%) |
Aug 10, 2020 | 67.16 | 67.30 | 66.52 | 66.70 | 709,011 | -0.57(-0.84%) |
Aug 07, 2020 | 66.71 | 67.27 | 66.50 | 67.27 | 848,921 | +0.49(+0.73%) |
Aug 06, 2020 | 64.46 | 66.79 | 64.39 | 66.78 | 1,212,448 | +2.58(+4.02%) |
Aug 05, 2020 | 63.11 | 64.24 | 62.44 | 64.20 | 1,036,158 | +0.49(+0.78%) |
Aug 04, 2020 | 63.32 | 63.82 | 63.08 | 63.71 | 690,221 | +0.53(+0.84%) |
Aug 03, 2020 | 63.13 | 63.90 | 63.08 | 63.18 | 302,714 | +0.43(+0.69%) |
Jul 31, 2020 | 62.31 | 62.76 | 62.01 | 62.75 | 469,149 | +0.24(+0.39%) |
Jul 30, 2020 | 62.05 | 62.55 | 61.63 | 62.50 | 318,785 | -0.35(-0.56%) |
Jul 29, 2020 | 61.72 | 62.99 | 61.72 | 62.85 | 422,047 | +1.11(+1.79%) |
Jul 28, 2020 | 61.57 | 61.97 | 61.17 | 61.75 | 724,596 | +0.24(+0.39%) |
Jul 27, 2020 | 61.54 | 61.63 | 61.26 | 61.51 | 456,192 | +0.18(+0.29%) |
Jul 24, 2020 | 61.93 | 61.97 | 61.17 | 61.33 | 645,233 | -0.85(-1.37%) |
Jul 23, 2020 | 62.89 | 63.34 | 62.10 | 62.18 | 559,171 | -1.06(-1.68%) |
Jul 22, 2020 | 62.84 | 63.25 | 62.41 | 63.24 | 323,164 | +0.12(+0.19%) |
Jul 21, 2020 | 63.79 | 63.79 | 62.91 | 63.12 | 410,989 | -0.33(-0.52%) |
Jul 20, 2020 | 63.49 | 63.79 | 63.06 | 63.46 | 442,430 | -0.12(-0.18%) |
Jul 17, 2020 | 62.91 | 63.65 | 62.75 | 63.57 | 467,702 | +0.89(+1.42%) |
Jul 16, 2020 | 62.42 | 63.16 | 62.22 | 62.68 | 519,079 | -0.01(-0.01%) |
Jul 15, 2020 | 62.04 | 62.91 | 61.70 | 62.69 | 669,082 | +1.33(+2.17%) |
Jul 14, 2020 | 60.55 | 61.47 | 60.09 | 61.36 | 469,424 | +0.84(+1.38%) |
Jul 13, 2020 | 60.85 | 61.53 | 60.46 | 60.53 | 622,213 | -0.20(-0.33%) |
Jul 10, 2020 | 61.08 | 61.28 | 60.55 | 60.73 | 371,089 | -0.26(-0.43%) |
Jul 09, 2020 | 60.90 | 61.44 | 60.00 | 60.99 | 905,529 | +0.05(+0.09%) |
Jul 08, 2020 | 59.96 | 61.04 | 59.96 | 60.93 | 454,315 | +0.93(+1.56%) |
Jul 07, 2020 | 60.73 | 61.15 | 59.93 | 60.00 | 993,447 | -1.02(-1.68%) |
Jul 06, 2020 | 61.15 | 61.44 | 60.68 | 61.02 | 706,088 | +0.40(+0.65%) |
Jul 02, 2020 | 61.33 | 61.35 | 60.55 | 60.63 | 545,170 | -0.55(-0.90%) |
Jul 01, 2020 | 61.36 | 61.62 | 60.95 | 61.17 | 484,217 | +0.11(+0.18%) |
Jun 30, 2020 | 60.12 | 61.29 | 60.11 | 61.07 | 589,522 | +0.97(+1.61%) |
Jun 29, 2020 | 60.48 | 60.66 | 59.89 | 60.10 | 668,217 | +0.22(+0.36%) |
Jun 26, 2020 | 60.29 | 60.90 | 59.82 | 59.88 | 457,685 | -0.40(-0.67%) |
Jun 25, 2020 | 59.99 | 60.37 | 59.32 | 60.28 | 844,111 | +0.37(+0.61%) |
Jun 24, 2020 | 60.76 | 60.92 | 59.61 | 59.92 | 436,170 | -1.19(-1.94%) |
Jun 23, 2020 | 61.88 | 62.24 | 61.08 | 61.10 | 769,558 | -0.58(-0.93%) |
Jun 22, 2020 | 60.85 | 61.88 | 60.60 | 61.68 | 497,661 | +1.04(+1.72%) |
Jun 19, 2020 | 61.83 | 61.88 | 60.61 | 60.64 | 446,888 | -0.61(-1.00%) |
Jun 18, 2020 | 60.95 | 61.57 | 60.88 | 61.25 | 406,508 | -0.10(-0.16%) |
Jun 17, 2020 | 61.41 | 61.73 | 61.09 | 61.35 | 329,827 | +0.36(+0.59%) |
Jun 16, 2020 | 62.17 | 62.19 | 60.66 | 60.99 | 706,837 | +0.14(+0.24%) |
Jun 15, 2020 | 59.95 | 61.09 | 59.58 | 60.84 | 655,351 | +0.25(+0.42%) |
Jun 12, 2020 | 61.09 | 61.58 | 59.72 | 60.59 | 435,758 | +0.28(+0.46%) |
Jun 11, 2020 | 61.99 | 62.23 | 60.24 | 60.31 | 662,992 | -2.72(-4.32%) |
Jun 10, 2020 | 62.65 | 63.36 | 62.40 | 63.03 | 661,206 | +0.80(+1.28%) |
Jun 09, 2020 | 61.89 | 62.41 | 61.26 | 62.23 | 533,580 | -0.03(-0.04%) |
Jun 08, 2020 | 63.57 | 63.59 | 62.13 | 62.26 | 709,588 | -1.48(-2.33%) |
Jun 05, 2020 | 63.60 | 64.12 | 62.92 | 63.74 | 563,981 | +1.02(+1.63%) |
Jun 04, 2020 | 63.29 | 63.60 | 62.59 | 62.72 | 785,947 | -0.93(-1.45%) |
Jun 03, 2020 | 63.46 | 63.80 | 62.93 | 63.65 | 531,105 | +0.52(+0.83%) |
Jun 02, 2020 | 61.99 | 63.15 | 61.62 | 63.12 | 1,051,326 | +1.79(+2.91%) |
Jun 01, 2020 | 60.39 | 61.50 | 60.29 | 61.34 | 581,177 | +0.82(+1.35%) |
May 29, 2020 | 60.75 | 60.80 | 59.71 | 60.52 | 1,503,504 | -0.25(-0.41%) |
May 28, 2020 | 60.02 | 61.14 | 59.45 | 60.77 | 1,229,691 | +1.51(+2.55%) |
May 27, 2020 | 60.18 | 60.53 | 58.56 | 59.26 | 1,068,350 | -0.59(-0.99%) |
May 26, 2020 | 60.48 | 60.62 | 59.80 | 59.85 | 619,775 | +0.34(+0.57%) |
May 22, 2020 | 59.35 | 59.69 | 58.95 | 59.51 | 327,124 | +0.04(+0.06%) |
May 21, 2020 | 60.12 | 60.18 | 59.46 | 59.48 | 670,461 | -0.81(-1.34%) |
May 20, 2020 | 61.51 | 61.92 | 60.22 | 60.28 | 563,869 | +0.04(+0.06%) |
May 19, 2020 | 59.95 | 60.90 | 59.95 | 60.25 | 755,841 | +0.08(+0.13%) |
May 18, 2020 | 59.86 | 60.50 | 59.61 | 60.17 | 298,060 | +1.31(+2.23%) |
May 15, 2020 | 58.34 | 58.93 | 57.93 | 58.86 | 410,083 | +0.14(+0.24%) |
May 14, 2020 | 57.64 | 58.75 | 57.15 | 58.72 | 644,350 | +0.78(+1.35%) |
May 13, 2020 | 59.24 | 59.27 | 57.73 | 57.94 | 698,732 | -1.31(-2.21%) |
May 12, 2020 | 60.79 | 60.79 | 59.22 | 59.25 | 505,177 | -1.21(-1.99%) |
May 11, 2020 | 60.14 | 60.75 | 59.81 | 60.45 | 503,438 | -0.04(-0.07%) |
May 08, 2020 | 61.05 | 61.05 | 60.09 | 60.50 | 957,802 | -0.07(-0.12%) |
May 07, 2020 | 60.93 | 61.35 | 60.40 | 60.57 | 622,678 | +0.39(+0.65%) |
May 06, 2020 | 61.21 | 62.15 | 60.14 | 60.18 | 751,583 | -1.68(-2.72%) |
May 05, 2020 | 63.11 | 63.11 | 60.44 | 61.86 | 1,056,802 | -0.01(-0.01%) |
May 04, 2020 | 61.40 | 61.95 | 60.90 | 61.87 | 629,491 | +0.64(+1.04%) |
May 01, 2020 | 62.06 | 62.06 | 60.69 | 61.23 | 418,206 | -1.27(-2.03%) |
Apr 30, 2020 | 63.18 | 63.39 | 62.23 | 62.50 | 561,774 | -1.20(-1.88%) |
Apr 29, 2020 | 64.12 | 64.66 | 63.03 | 63.70 | 589,235 | +0.46(+0.73%) |
Apr 28, 2020 | 64.39 | 64.41 | 63.19 | 63.24 | 755,035 | -0.19(-0.29%) |
Apr 27, 2020 | 63.09 | 63.55 | 62.61 | 63.42 | 654,204 | +0.60(+0.96%) |
Apr 24, 2020 | 62.48 | 63.09 | 62.20 | 62.82 | 385,828 | +0.42(+0.67%) |
Apr 23, 2020 | 63.63 | 63.63 | 62.32 | 62.40 | 484,955 | -0.59(-0.94%) |
Apr 22, 2020 | 62.44 | 63.28 | 61.92 | 63.00 | 616,325 | +1.59(+2.58%) |
Apr 21, 2020 | 61.98 | 62.46 | 61.08 | 61.41 | 557,416 | -1.37(-2.17%) |
Apr 20, 2020 | 63.96 | 64.05 | 62.77 | 62.78 | 469,043 | -1.47(-2.29%) |
Apr 17, 2020 | 64.27 | 64.44 | 63.10 | 64.25 | 527,975 | +1.51(+2.40%) |
Apr 16, 2020 | 61.80 | 63.37 | 61.75 | 62.74 | 475,368 | +0.37(+0.60%) |
Apr 15, 2020 | 63.44 | 63.44 | 61.95 | 62.37 | 417,383 | -1.71(-2.67%) |
Apr 14, 2020 | 63.45 | 64.44 | 63.22 | 64.08 | 676,990 | +1.28(+2.03%) |
Apr 13, 2020 | 62.54 | 63.07 | 61.38 | 62.80 | 489,355 | -0.16(-0.25%) |
Apr 09, 2020 | 61.77 | 63.39 | 61.77 | 62.96 | 534,631 | +0.96(+1.54%) |
Apr 08, 2020 | 61.09 | 62.35 | 59.58 | 62.00 | 566,968 | +1.67(+2.76%) |
Apr 07, 2020 | 62.05 | 62.58 | 60.18 | 60.34 | 922,924 | -0.47(-0.77%) |
Apr 06, 2020 | 60.29 | 61.40 | 60.11 | 60.81 | 871,906 | +2.08(+3.55%) |
Apr 03, 2020 | 58.75 | 59.80 | 58.13 | 58.72 | 482,962 | -0.43(-0.72%) |
Apr 02, 2020 | 57.59 | 59.32 | 56.46 | 59.15 | 810,871 | +1.08(+1.86%) |
Apr 01, 2020 | 58.77 | 60.25 | 57.78 | 58.07 | 1,521,067 | -2.08(-3.46%) |
Mar 31, 2020 | 58.54 | 60.54 | 58.03 | 60.15 | 1,262,776 | +1.14(+1.94%) |
Mar 30, 2020 | 56.42 | 59.28 | 55.92 | 59.01 | 1,308,168 | +3.86(+7.01%) |
Mar 27, 2020 | 53.92 | 56.92 | 52.99 | 55.14 | 1,034,629 | +0.43(+0.78%) |
Mar 26, 2020 | 54.72 | 56.28 | 53.53 | 54.72 | 794,318 | +1.14(+2.13%) |
Mar 25, 2020 | 50.70 | 55.60 | 50.29 | 53.57 | 1,279,318 | +3.23(+6.41%) |
Mar 24, 2020 | 48.26 | 50.68 | 47.57 | 50.35 | 1,513,542 | +3.59(+7.68%) |
Mar 23, 2020 | 48.51 | 49.63 | 46.30 | 46.76 | 1,131,796 | -2.29(-4.66%) |
Mar 20, 2020 | 52.32 | 52.99 | 48.42 | 49.04 | 849,386 | -2.38(-4.64%) |
Mar 19, 2020 | 50.83 | 52.36 | 49.47 | 51.43 | 955,949 | +0.83(+1.65%) |
Mar 18, 2020 | 49.10 | 50.84 | 47.46 | 50.60 | 1,843,748 | -0.53(-1.04%) |
Mar 17, 2020 | 51.39 | 52.15 | 49.19 | 51.13 | 1,521,986 | +0.24(+0.47%) |
Mar 16, 2020 | 48.75 | 53.26 | 47.72 | 50.89 | 1,274,229 | -6.33(-11.06%) |
Mar 13, 2020 | 56.46 | 57.31 | 53.85 | 57.22 | 1,276,166 | +2.76(+5.06%) |
Mar 12, 2020 | 57.96 | 57.96 | 52.65 | 54.46 | 2,450,509 | -6.63(-10.85%) |
Mar 11, 2020 | 63.40 | 64.18 | 60.54 | 61.09 | 1,054,128 | -3.29(-5.11%) |
Mar 10, 2020 | 63.37 | 64.57 | 62.71 | 64.38 | 926,799 | +1.85(+2.96%) |
Mar 09, 2020 | 63.51 | 65.03 | 62.22 | 62.53 | 1,166,019 | -3.84(-5.78%) |
Mar 06, 2020 | 66.03 | 67.29 | 64.96 | 66.37 | 609,766 | -0.95(-1.41%) |
Mar 05, 2020 | 68.12 | 69.02 | 66.93 | 67.31 | 557,066 | -1.34(-1.95%) |
Mar 04, 2020 | 67.38 | 68.68 | 66.98 | 68.65 | 484,195 | +2.09(+3.13%) |
Mar 03, 2020 | 66.99 | 68.47 | 66.30 | 66.57 | 917,869 | -0.27(-0.41%) |
Mar 02, 2020 | 65.44 | 66.90 | 65.10 | 66.84 | 1,208,384 | +1.57(+2.40%) |
Feb 28, 2020 | 65.70 | 66.90 | 64.20 | 65.27 | 1,335,898 | -1.61(-2.41%) |
Feb 27, 2020 | 67.24 | 68.18 | 66.16 | 66.88 | 1,014,666 | -1.09(-1.60%) |
Feb 26, 2020 | 70.72 | 71.61 | 67.90 | 67.97 | 1,318,660 | -2.71(-3.83%) |
Feb 25, 2020 | 71.27 | 72.30 | 69.75 | 70.68 | 1,440,468 | +0.41(+0.59%) |
Feb 24, 2020 | 69.63 | 70.55 | 69.24 | 70.26 | 574,475 | -0.79(-1.11%) |
Feb 21, 2020 | 70.98 | 71.55 | 70.83 | 71.05 | 369,149 | -0.53(-0.73%) |
Feb 20, 2020 | 71.63 | 71.73 | 70.15 | 71.58 | 477,386 | -0.30(-0.41%) |
Feb 19, 2020 | 71.65 | 72.01 | 71.49 | 71.88 | 507,394 | +0.42(+0.59%) |
Feb 18, 2020 | 71.74 | 71.93 | 71.42 | 71.46 | 268,324 | -0.37(-0.51%) |
Feb 14, 2020 | 71.43 | 71.92 | 71.43 | 71.82 | 323,619 | +0.31(+0.43%) |
Feb 13, 2020 | 71.30 | 71.80 | 71.30 | 71.52 | 302,576 | +0.13(+0.18%) |
Feb 12, 2020 | 71.33 | 71.54 | 70.76 | 71.39 | 317,853 | +0.05(+0.07%) |
Feb 11, 2020 | 71.86 | 71.87 | 71.12 | 71.33 | 373,855 | -0.39(-0.55%) |
Feb 10, 2020 | 71.20 | 71.86 | 71.20 | 71.73 | 341,445 | +0.53(+0.74%) |
Feb 07, 2020 | 70.89 | 71.53 | 70.55 | 71.20 | 322,706 | -0.54(-0.76%) |
Feb 06, 2020 | 70.48 | 71.85 | 70.48 | 71.75 | 467,960 | +1.37(+1.94%) |
Feb 05, 2020 | 71.59 | 71.59 | 70.20 | 70.38 | 675,252 | -1.06(-1.48%) |
Feb 04, 2020 | 71.39 | 72.08 | 70.98 | 71.44 | 357,172 | +0.74(+1.05%) |
Feb 03, 2020 | 70.68 | 71.40 | 70.32 | 70.69 | 779,601 | +0.29(+0.41%) |
Jan 31, 2020 | 70.79 | 71.25 | 70.06 | 70.41 | 374,056 | -0.55(-0.78%) |
Jan 30, 2020 | 70.32 | 71.04 | 70.09 | 70.96 | 290,476 | +0.46(+0.66%) |
Jan 29, 2020 | 70.50 | 70.79 | 69.87 | 70.49 | 542,045 | +0.05(+0.07%) |
Jan 28, 2020 | 69.98 | 70.62 | 69.70 | 70.44 | 721,829 | +0.52(+0.74%) |
Jan 27, 2020 | 68.70 | 70.05 | 68.41 | 69.92 | 836,076 | +0.56(+0.81%) |
Jan 24, 2020 | 69.31 | 69.61 | 69.12 | 69.36 | 1,008,513 | +0.33(+0.48%) |
Jan 23, 2020 | 68.96 | 69.44 | 68.64 | 69.03 | 699,060 | -0.02(-0.03%) |
Jan 22, 2020 | 69.23 | 69.70 | 68.92 | 69.05 | 504,488 | -0.08(-0.11%) |
Jan 21, 2020 | 69.26 | 69.28 | 68.79 | 69.13 | 451,890 | -0.07(-0.10%) |
Jan 17, 2020 | 68.80 | 69.27 | 68.68 | 69.20 | 445,603 | +0.28(+0.41%) |
Jan 16, 2020 | 68.31 | 68.97 | 67.93 | 68.92 | 917,649 | +1.11(+1.64%) |
Jan 15, 2020 | 67.26 | 68.03 | 67.22 | 67.80 | 768,577 | +0.64(+0.95%) |
Jan 14, 2020 | 66.68 | 67.40 | 66.55 | 67.16 | 1,107,380 | +0.39(+0.59%) |
Jan 13, 2020 | 65.91 | 66.79 | 65.63 | 66.77 | 454,029 | +0.99(+1.51%) |
Jan 10, 2020 | 66.22 | 66.36 | 65.77 | 65.78 | 382,272 | -0.24(-0.36%) |
Jan 09, 2020 | 65.31 | 66.11 | 65.15 | 66.01 | 493,849 | +0.88(+1.35%) |
Jan 08, 2020 | 64.64 | 65.80 | 64.53 | 65.14 | 419,384 | +0.57(+0.88%) |
Jan 07, 2020 | 64.31 | 64.84 | 63.96 | 64.57 | 321,365 | +0.29(+0.45%) |
Jan 06, 2020 | 63.36 | 64.31 | 63.26 | 64.28 | 518,397 | +0.66(+1.03%) |
Jan 03, 2020 | 62.76 | 63.92 | 62.71 | 63.62 | 326,928 | +0.38(+0.60%) |
Jan 02, 2020 | 62.75 | 63.26 | 62.71 | 63.25 | 334,602 | +0.50(+0.80%) |
Dec 31, 2019 | 62.55 | 62.80 | 62.26 | 62.75 | 356,939 | +0.10(+0.15%) |
Dec 30, 2019 | 62.97 | 62.98 | 62.31 | 62.65 | 330,721 | -0.36(-0.57%) |
Dec 27, 2019 | 62.98 | 63.08 | 62.73 | 63.01 | 220,576 | +0.11(+0.17%) |
Dec 26, 2019 | 63.00 | 63.06 | 62.54 | 62.90 | 186,847 | +0.07(+0.11%) |
Dec 24, 2019 | 62.68 | 62.88 | 62.23 | 62.83 | 95,853 | +0.21(+0.34%) |
Dec 23, 2019 | 63.14 | 63.14 | 62.53 | 62.62 | 248,996 | -0.43(-0.68%) |
Dec 20, 2019 | 62.93 | 63.53 | 62.92 | 63.05 | 390,145 | +0.11(+0.17%) |
Dec 19, 2019 | 62.92 | 63.18 | 62.54 | 62.95 | 437,891 | -0.06(-0.10%) |
Dec 18, 2019 | 63.95 | 64.17 | 62.72 | 63.01 | 575,054 | -0.75(-1.18%) |
Dec 17, 2019 | 63.57 | 63.98 | 63.45 | 63.76 | 432,431 | +0.19(+0.30%) |
Dec 16, 2019 | 63.51 | 63.86 | 63.37 | 63.57 | 326,963 | +0.33(+0.53%) |
Dec 13, 2019 | 62.60 | 63.60 | 62.45 | 63.24 | 328,297 | +0.64(+1.02%) |
Dec 12, 2019 | 62.61 | 63.04 | 62.53 | 62.60 | 404,736 | -0.12(-0.20%) |
Dec 11, 2019 | 62.31 | 62.98 | 62.20 | 62.72 | 362,469 | +0.46(+0.75%) |
Dec 10, 2019 | 61.95 | 62.37 | 61.91 | 62.26 | 426,914 | +0.12(+0.20%) |
Dec 09, 2019 | 62.15 | 62.64 | 62.02 | 62.13 | 341,888 | -0.05(-0.08%) |
Dec 06, 2019 | 61.86 | 62.23 | 61.58 | 62.19 | 716,275 | +0.50(+0.81%) |
Dec 05, 2019 | 61.09 | 61.79 | 61.08 | 61.69 | 324,542 | +0.62(+1.02%) |
Dec 04, 2019 | 61.20 | 61.20 | 60.67 | 61.06 | 515,225 | +0.11(+0.19%) |
Dec 03, 2019 | 61.19 | 61.60 | 60.84 | 60.95 | 474,012 | -0.46(-0.76%) |
Dec 02, 2019 | 61.42 | 61.82 | 60.80 | 61.41 | 798,136 | -0.41(-0.67%) |
Nov 29, 2019 | 62.01 | 62.15 | 61.59 | 61.83 | 208,595 | -0.27(-0.44%) |
Nov 27, 2019 | 62.75 | 62.80 | 61.97 | 62.10 | 1,169,981 | -0.54(-0.87%) |
Nov 26, 2019 | 62.78 | 63.07 | 62.55 | 62.64 | 557,987 | -0.20(-0.32%) |
Nov 25, 2019 | 62.62 | 62.98 | 62.50 | 62.84 | 325,339 | +0.39(+0.63%) |
Nov 22, 2019 | 62.75 | 62.91 | 62.10 | 62.45 | 383,299 | -0.33(-0.53%) |
Nov 21, 2019 | 62.63 | 63.58 | 62.55 | 62.78 | 692,114 | +0.16(+0.25%) |
Nov 20, 2019 | 62.34 | 62.93 | 61.85 | 62.62 | 461,224 | +0.66(+1.06%) |
Nov 19, 2019 | 61.49 | 62.06 | 61.41 | 61.97 | 411,767 | +0.43(+0.70%) |
Nov 18, 2019 | 60.77 | 61.55 | 60.77 | 61.53 | 369,764 | +0.55(+0.89%) |
Nov 15, 2019 | 60.63 | 61.02 | 60.39 | 60.99 | 305,283 | +0.57(+0.95%) |
Nov 14, 2019 | 59.91 | 60.43 | 59.88 | 60.42 | 377,964 | +0.39(+0.65%) |
Nov 13, 2019 | 59.00 | 60.20 | 59.00 | 60.03 | 501,605 | +0.91(+1.54%) |
Nov 12, 2019 | 59.51 | 59.60 | 58.90 | 59.12 | 392,290 | -0.42(-0.70%) |
Nov 11, 2019 | 58.70 | 60.25 | 58.67 | 59.53 | 681,711 | +1.27(+2.19%) |
Nov 08, 2019 | 57.77 | 58.73 | 57.77 | 58.26 | 332,302 | +0.47(+0.81%) |
Nov 07, 2019 | 57.83 | 58.11 | 57.68 | 57.79 | 449,651 | -0.03(-0.04%) |
Nov 06, 2019 | 57.82 | 58.41 | 57.59 | 57.82 | 607,186 | +0.11(+0.20%) |
Nov 05, 2019 | 58.06 | 58.21 | 57.43 | 57.71 | 671,300 | -0.41(-0.70%) |
Nov 04, 2019 | 58.61 | 58.63 | 57.97 | 58.11 | 502,667 | -0.44(-0.75%) |
Nov 01, 2019 | 58.53 | 58.93 | 58.23 | 58.56 | 464,738 | +0.30(+0.52%) |
Oct 31, 2019 | 58.57 | 58.67 | 57.75 | 58.25 | 621,458 | -0.52(-0.88%) |
Oct 30, 2019 | 58.21 | 58.81 | 58.13 | 58.77 | 577,239 | +0.70(+1.21%) |
Oct 29, 2019 | 57.42 | 58.30 | 57.42 | 58.07 | 349,472 | +0.63(+1.10%) |
Oct 28, 2019 | 57.45 | 57.59 | 57.14 | 57.44 | 287,652 | +0.15(+0.26%) |
Oct 25, 2019 | 57.91 | 57.94 | 57.19 | 57.29 | 309,786 | -0.85(-1.46%) |
Oct 24, 2019 | 57.47 | 58.29 | 57.47 | 58.14 | 450,137 | +0.56(+0.98%) |
Oct 23, 2019 | 57.52 | 57.99 | 57.36 | 57.58 | 480,150 | -0.07(-0.12%) |
Oct 22, 2019 | 58.14 | 58.82 | 57.58 | 57.65 | 325,918 | -0.48(-0.83%) |
Oct 21, 2019 | 57.72 | 58.13 | 57.26 | 58.13 | 326,433 | +0.36(+0.63%) |
Oct 18, 2019 | 57.92 | 58.08 | 57.46 | 57.77 | 250,554 | -0.03(-0.06%) |
Oct 17, 2019 | 57.50 | 58.05 | 57.48 | 57.80 | 317,861 | +0.42(+0.74%) |
Oct 16, 2019 | 57.29 | 57.43 | 56.37 | 57.38 | 533,328 | -0.05(-0.09%) |
Oct 15, 2019 | 57.88 | 58.14 | 57.27 | 57.43 | 468,121 | -0.57(-0.99%) |
Oct 14, 2019 | 57.67 | 58.33 | 57.59 | 58.00 | 155,103 | +0.10(+0.16%) |
Oct 11, 2019 | 58.63 | 58.88 | 57.90 | 57.91 | 357,934 | -0.19(-0.33%) |
Oct 10, 2019 | 58.02 | 58.54 | 57.65 | 58.10 | 413,508 | +0.05(+0.09%) |
Oct 09, 2019 | 57.47 | 58.15 | 57.44 | 58.04 | 334,386 | +0.95(+1.67%) |
Oct 08, 2019 | 57.79 | 57.97 | 57.06 | 57.09 | 476,357 | -1.04(-1.79%) |
Oct 07, 2019 | 58.03 | 58.33 | 57.77 | 58.13 | 212,604 | -0.15(-0.25%) |
Oct 04, 2019 | 57.97 | 58.43 | 57.78 | 58.28 | 308,516 | +0.69(+1.20%) |
Oct 03, 2019 | 56.85 | 57.59 | 56.48 | 57.59 | 267,109 | +0.61(+1.06%) |
Oct 02, 2019 | 57.13 | 57.57 | 56.59 | 56.98 | 533,916 | -0.62(-1.08%) |
Oct 01, 2019 | 58.08 | 58.57 | 57.39 | 57.60 | 314,811 | -0.32(-0.55%) |
Sep 30, 2019 | 57.50 | 58.34 | 57.21 | 57.92 | 673,962 | +0.50(+0.87%) |
Sep 27, 2019 | 58.71 | 58.84 | 57.12 | 57.42 | 410,124 | -1.04(-1.78%) |
Sep 26, 2019 | 58.36 | 58.63 | 58.06 | 58.46 | 493,369 | -0.18(-0.31%) |
Sep 25, 2019 | 58.49 | 58.72 | 58.05 | 58.64 | 355,385 | +0.30(+0.52%) |
Sep 24, 2019 | 58.21 | 58.90 | 58.00 | 58.34 | 427,876 | +0.33(+0.57%) |
Sep 23, 2019 | 57.79 | 58.10 | 57.59 | 58.01 | 406,439 | +0.20(+0.34%) |
Sep 20, 2019 | 58.51 | 58.97 | 57.65 | 57.81 | 525,356 | -0.69(-1.18%) |
Sep 19, 2019 | 58.17 | 58.83 | 58.17 | 58.50 | 268,425 | +0.16(+0.27%) |
Sep 18, 2019 | 58.34 | 58.59 | 57.74 | 58.35 | 427,477 | -0.24(-0.41%) |
Sep 17, 2019 | 57.46 | 58.90 | 57.46 | 58.59 | 585,992 | +1.21(+2.11%) |
Sep 16, 2019 | 57.77 | 57.85 | 57.16 | 57.38 | 582,933 | -0.59(-1.02%) |
Sep 13, 2019 | 58.30 | 58.95 | 57.72 | 57.97 | 379,295 | -0.42(-0.73%) |
Sep 12, 2019 | 57.82 | 58.81 | 57.78 | 58.39 | 805,337 | +0.55(+0.96%) |
Sep 11, 2019 | 58.58 | 58.58 | 57.00 | 57.84 | 1,094,485 | -1.01(-1.72%) |
Sep 10, 2019 | 59.79 | 59.83 | 58.43 | 58.85 | 791,422 | -1.13(-1.89%) |
Sep 09, 2019 | 61.49 | 61.49 | 59.58 | 59.98 | 1,012,073 | -1.32(-2.15%) |
Sep 06, 2019 | 61.37 | 61.73 | 61.21 | 61.30 | 511,154 | +0.10(+0.17%) |
Sep 05, 2019 | 60.72 | 61.72 | 60.71 | 61.20 | 644,541 | +0.83(+1.38%) |
Sep 04, 2019 | 59.86 | 60.39 | 59.67 | 60.37 | 531,048 | +0.87(+1.46%) |