Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.39 | 71.12 | 68.72 | 71.01 | 328,737 | +1.16(+1.66%) |
May 28, 2020 | 70.42 | 71.12 | 69.50 | 69.85 | 268,457 | +0.20(+0.28%) |
May 27, 2020 | 68.26 | 69.71 | 67.17 | 69.65 | 305,671 | +2.31(+3.43%) |
May 26, 2020 | 67.95 | 68.27 | 66.64 | 67.34 | 217,183 | +0.16(+0.23%) |
May 22, 2020 | 67.47 | 67.50 | 66.61 | 67.18 | 137,606 | -0.12(-0.17%) |
May 21, 2020 | 68.47 | 68.47 | 66.99 | 67.30 | 147,845 | -1.58(-2.29%) |
May 20, 2020 | 68.06 | 69.29 | 67.95 | 68.88 | 275,048 | +1.75(+2.60%) |
May 19, 2020 | 68.50 | 69.45 | 66.92 | 67.14 | 222,353 | -1.11(-1.63%) |
May 18, 2020 | 65.80 | 68.79 | 65.68 | 68.25 | 334,012 | +4.52(+7.09%) |
May 15, 2020 | 63.38 | 64.06 | 61.50 | 63.73 | 228,717 | +0.34(+0.54%) |
May 14, 2020 | 63.07 | 63.52 | 61.19 | 63.39 | 384,343 | -0.81(-1.26%) |
May 13, 2020 | 66.03 | 66.20 | 63.44 | 64.20 | 379,508 | -2.35(-3.53%) |
May 12, 2020 | 69.03 | 70.33 | 66.51 | 66.54 | 465,922 | -1.73(-2.54%) |
May 11, 2020 | 66.43 | 71.76 | 65.62 | 68.28 | 1,240,664 | +6.85(+11.14%) |
May 08, 2020 | 61.66 | 61.95 | 60.92 | 61.43 | 308,413 | +0.87(+1.43%) |
May 07, 2020 | 61.13 | 61.43 | 60.02 | 60.56 | 394,609 | +0.33(+0.55%) |
May 06, 2020 | 61.00 | 61.76 | 60.19 | 60.23 | 289,559 | -0.48(-0.79%) |
May 05, 2020 | 60.17 | 61.21 | 59.66 | 60.71 | 241,858 | +1.08(+1.81%) |
May 04, 2020 | 60.06 | 61.04 | 58.74 | 59.63 | 333,596 | -0.42(-0.70%) |
May 01, 2020 | 59.70 | 60.39 | 58.87 | 60.05 | 335,321 | -0.72(-1.19%) |
Apr 30, 2020 | 62.87 | 63.44 | 60.10 | 60.77 | 323,884 | -2.35(-3.72%) |
Apr 29, 2020 | 61.35 | 63.53 | 59.68 | 63.11 | 459,097 | +3.52(+5.90%) |
Apr 28, 2020 | 60.17 | 60.35 | 58.32 | 59.60 | 155,248 | +0.71(+1.21%) |
Apr 27, 2020 | 59.07 | 59.51 | 58.17 | 58.89 | 278,597 | +1.10(+1.90%) |
Apr 24, 2020 | 57.31 | 58.07 | 56.74 | 57.79 | 180,549 | +0.24(+0.42%) |
Apr 23, 2020 | 57.46 | 58.57 | 56.96 | 57.55 | 372,053 | +0.29(+0.51%) |
Apr 22, 2020 | 57.35 | 58.41 | 56.44 | 57.25 | 279,527 | +0.96(+1.71%) |
Apr 21, 2020 | 56.61 | 57.34 | 55.25 | 56.29 | 235,925 | -1.32(-2.30%) |
Apr 20, 2020 | 58.71 | 59.36 | 56.81 | 57.61 | 204,587 | -1.87(-3.14%) |
Apr 17, 2020 | 59.88 | 60.36 | 57.30 | 59.48 | 383,283 | +0.45(+0.76%) |
Apr 16, 2020 | 57.74 | 59.56 | 57.05 | 59.03 | 512,378 | +2.57(+4.55%) |
Apr 15, 2020 | 57.45 | 58.18 | 55.67 | 56.46 | 568,239 | -2.66(-4.50%) |
Apr 14, 2020 | 62.15 | 62.15 | 56.00 | 59.12 | 982,617 | -2.22(-3.62%) |
Apr 13, 2020 | 60.20 | 61.62 | 59.42 | 61.34 | 304,905 | +0.29(+0.48%) |
Apr 09, 2020 | 61.56 | 62.40 | 60.18 | 61.05 | 538,055 | +0.67(+1.11%) |
Apr 08, 2020 | 62.07 | 62.10 | 60.06 | 60.38 | 281,577 | -0.42(-0.69%) |
Apr 07, 2020 | 63.05 | 64.05 | 60.46 | 60.80 | 320,309 | -1.82(-2.91%) |
Apr 06, 2020 | 63.09 | 65.03 | 61.14 | 62.62 | 353,484 | +1.55(+2.54%) |
Apr 03, 2020 | 61.77 | 62.78 | 58.91 | 61.07 | 266,716 | -0.93(-1.49%) |
Apr 02, 2020 | 61.64 | 64.35 | 60.68 | 61.99 | 280,566 | -0.59(-0.95%) |
Apr 01, 2020 | 64.58 | 65.33 | 61.94 | 62.59 | 316,561 | -3.29(-5.00%) |
Mar 31, 2020 | 65.30 | 67.45 | 63.91 | 65.88 | 578,083 | +1.57(+2.44%) |
Mar 30, 2020 | 62.24 | 65.58 | 61.44 | 64.31 | 277,494 | +2.91(+4.74%) |
Mar 27, 2020 | 62.82 | 63.90 | 60.88 | 61.40 | 270,619 | -3.61(-5.56%) |
Mar 26, 2020 | 65.86 | 67.96 | 63.71 | 65.01 | 379,189 | -0.17(-0.25%) |
Mar 25, 2020 | 69.16 | 69.83 | 64.40 | 65.18 | 347,869 | -5.10(-7.26%) |
Mar 24, 2020 | 64.99 | 71.37 | 63.83 | 70.28 | 377,392 | +8.06(+12.96%) |
Mar 23, 2020 | 64.33 | 65.78 | 60.77 | 62.22 | 304,321 | -2.11(-3.28%) |
Mar 20, 2020 | 68.66 | 68.66 | 62.81 | 64.33 | 456,099 | -3.44(-5.07%) |
Mar 19, 2020 | 65.63 | 70.58 | 62.63 | 67.77 | 452,265 | +2.70(+4.14%) |
Mar 18, 2020 | 64.21 | 66.02 | 60.25 | 65.07 | 529,861 | -2.56(-3.79%) |
Mar 17, 2020 | 59.33 | 67.63 | 59.33 | 67.63 | 748,895 | +9.44(+16.23%) |
Mar 16, 2020 | 54.53 | 60.54 | 53.76 | 58.19 | 477,928 | -3.25(-5.29%) |
Mar 13, 2020 | 59.21 | 61.44 | 56.50 | 61.44 | 293,830 | +4.57(+8.03%) |
Mar 12, 2020 | 56.23 | 59.51 | 54.41 | 56.87 | 340,017 | -4.03(-6.62%) |
Mar 11, 2020 | 62.59 | 63.17 | 59.30 | 60.90 | 305,321 | -3.51(-5.44%) |
Mar 10, 2020 | 64.05 | 64.75 | 61.61 | 64.41 | 264,787 | +1.86(+2.97%) |
Mar 09, 2020 | 64.02 | 65.00 | 61.45 | 62.55 | 346,943 | -6.44(-9.34%) |
Mar 06, 2020 | 68.29 | 69.26 | 67.23 | 69.00 | 254,815 | -0.51(-0.73%) |
Mar 05, 2020 | 69.81 | 70.07 | 68.37 | 69.50 | 224,508 | -1.73(-2.43%) |
Mar 04, 2020 | 70.11 | 71.54 | 69.12 | 71.23 | 186,909 | +2.56(+3.72%) |
Mar 03, 2020 | 70.30 | 72.02 | 68.41 | 68.68 | 305,894 | -1.55(-2.20%) |
Mar 02, 2020 | 67.81 | 70.22 | 67.68 | 70.22 | 225,415 | +2.49(+3.67%) |
Feb 28, 2020 | 67.15 | 68.56 | 65.62 | 67.73 | 467,659 | -1.95(-2.80%) |
Feb 27, 2020 | 69.15 | 73.40 | 69.12 | 69.69 | 568,387 | -0.88(-1.25%) |
Feb 26, 2020 | 72.97 | 73.44 | 68.81 | 70.57 | 793,101 | -7.08(-9.11%) |
Feb 25, 2020 | 81.12 | 81.22 | 77.52 | 77.65 | 279,015 | -3.24(-4.00%) |
Feb 24, 2020 | 80.97 | 81.28 | 79.87 | 80.89 | 223,578 | -2.93(-3.49%) |
Feb 21, 2020 | 83.89 | 84.41 | 83.58 | 83.81 | 138,569 | -0.07(-0.08%) |
Feb 20, 2020 | 83.38 | 84.34 | 82.55 | 83.88 | 175,159 | -0.08(-0.09%) |
Feb 19, 2020 | 83.73 | 84.64 | 83.69 | 83.96 | 159,533 | +0.52(+0.62%) |
Feb 18, 2020 | 83.36 | 84.41 | 82.96 | 83.44 | 158,786 | +0.06(+0.07%) |
Feb 14, 2020 | 83.88 | 83.99 | 82.84 | 83.38 | 135,071 | -0.35(-0.42%) |
Feb 13, 2020 | 82.44 | 84.12 | 82.01 | 83.73 | 110,986 | +0.80(+0.96%) |
Feb 12, 2020 | 81.91 | 82.99 | 80.81 | 82.94 | 205,528 | +0.62(+0.76%) |
Feb 11, 2020 | 82.34 | 82.94 | 81.75 | 82.32 | 116,994 | +0.17(+0.21%) |
Feb 10, 2020 | 81.51 | 82.38 | 81.29 | 82.14 | 85,528 | -0.03(-0.04%) |
Feb 07, 2020 | 83.05 | 83.18 | 81.87 | 82.17 | 124,475 | -0.93(-1.12%) |
Feb 06, 2020 | 84.29 | 84.34 | 82.95 | 83.10 | 211,183 | -0.73(-0.87%) |
Feb 05, 2020 | 81.53 | 83.86 | 81.53 | 83.83 | 312,336 | +2.96(+3.65%) |
Feb 04, 2020 | 78.57 | 80.91 | 78.57 | 80.88 | 230,316 | +2.58(+3.29%) |
Feb 03, 2020 | 77.88 | 78.40 | 77.48 | 78.30 | 127,157 | +1.25(+1.63%) |
Jan 31, 2020 | 78.57 | 78.77 | 76.75 | 77.05 | 141,141 | -1.93(-2.45%) |
Jan 30, 2020 | 77.46 | 79.02 | 77.46 | 78.98 | 95,330 | +1.03(+1.32%) |
Jan 29, 2020 | 78.06 | 78.12 | 77.18 | 77.95 | 139,485 | -0.10(-0.12%) |
Jan 28, 2020 | 78.62 | 79.05 | 77.69 | 78.05 | 155,743 | -0.22(-0.29%) |
Jan 27, 2020 | 78.47 | 79.15 | 77.79 | 78.27 | 159,365 | -0.77(-0.97%) |
Jan 24, 2020 | 79.11 | 80.40 | 78.68 | 79.04 | 105,547 | -0.04(-0.05%) |
Jan 23, 2020 | 79.05 | 79.61 | 78.75 | 79.08 | 208,118 | +0.73(+0.93%) |
Jan 22, 2020 | 78.27 | 78.75 | 77.96 | 78.35 | 133,106 | +0.73(+0.94%) |
Jan 21, 2020 | 76.50 | 77.74 | 76.18 | 77.62 | 188,941 | +1.41(+1.85%) |
Jan 17, 2020 | 76.35 | 76.51 | 75.46 | 76.21 | 122,212 | +0.04(+0.05%) |
Jan 16, 2020 | 75.72 | 76.28 | 75.57 | 76.17 | 139,694 | +0.74(+0.98%) |
Jan 15, 2020 | 74.37 | 75.58 | 74.36 | 75.43 | 156,738 | +1.22(+1.65%) |
Jan 14, 2020 | 73.88 | 74.57 | 73.77 | 74.21 | 132,879 | +0.13(+0.17%) |
Jan 13, 2020 | 72.90 | 74.14 | 72.89 | 74.08 | 109,850 | +1.24(+1.71%) |
Jan 10, 2020 | 73.40 | 73.83 | 72.76 | 72.84 | 150,194 | -0.73(-0.99%) |
Jan 09, 2020 | 72.79 | 73.58 | 72.47 | 73.57 | 153,512 | +0.69(+0.95%) |
Jan 08, 2020 | 72.40 | 72.92 | 71.80 | 72.88 | 159,319 | +0.58(+0.81%) |
Jan 07, 2020 | 73.02 | 73.02 | 72.01 | 72.29 | 103,093 | -0.52(-0.71%) |
Jan 06, 2020 | 73.07 | 73.43 | 72.56 | 72.81 | 224,478 | +0.15(+0.20%) |
Jan 03, 2020 | 72.61 | 73.38 | 72.03 | 72.66 | 174,986 | -0.13(-0.17%) |
Jan 02, 2020 | 72.41 | 72.81 | 71.96 | 72.79 | 191,741 | +0.35(+0.48%) |
Dec 31, 2019 | 72.89 | 73.24 | 72.20 | 72.44 | 156,572 | -0.60(-0.83%) |
Dec 30, 2019 | 73.23 | 73.35 | 72.44 | 73.04 | 111,248 | +0.61(+0.85%) |
Dec 27, 2019 | 72.64 | 72.80 | 72.28 | 72.43 | 83,121 | -0.01(-0.01%) |
Dec 26, 2019 | 72.23 | 72.57 | 72.07 | 72.44 | 81,233 | -0.36(-0.49%) |
Dec 24, 2019 | 73.03 | 73.30 | 72.52 | 72.80 | 43,720 | +0.15(+0.20%) |
Dec 23, 2019 | 73.91 | 73.91 | 72.23 | 72.65 | 120,054 | -1.57(-2.12%) |
Dec 20, 2019 | 73.91 | 74.79 | 73.69 | 74.23 | 325,900 | +0.82(+1.11%) |
Dec 19, 2019 | 71.82 | 73.45 | 71.42 | 73.41 | 337,888 | -1.31(-1.76%) |
Dec 18, 2019 | 75.26 | 75.31 | 74.05 | 74.72 | 141,681 | -0.70(-0.93%) |
Dec 17, 2019 | 74.61 | 75.70 | 74.61 | 75.42 | 156,861 | +0.24(+0.32%) |
Dec 16, 2019 | 74.99 | 75.81 | 74.32 | 75.18 | 252,924 | +0.67(+0.90%) |
Dec 13, 2019 | 74.16 | 74.73 | 73.69 | 74.51 | 233,726 | +0.44(+0.59%) |
Dec 12, 2019 | 73.50 | 74.50 | 73.50 | 74.07 | 150,299 | +0.26(+0.36%) |
Dec 11, 2019 | 73.69 | 73.85 | 73.36 | 73.81 | 91,981 | +0.25(+0.34%) |
Dec 10, 2019 | 73.68 | 73.86 | 73.28 | 73.56 | 94,929 | +0.11(+0.15%) |
Dec 09, 2019 | 74.26 | 74.26 | 73.21 | 73.45 | 133,587 | -1.14(-1.52%) |
Dec 06, 2019 | 75.03 | 75.62 | 74.52 | 74.59 | 119,846 | -0.27(-0.36%) |
Dec 05, 2019 | 74.51 | 74.93 | 74.17 | 74.86 | 77,389 | +0.32(+0.43%) |
Dec 04, 2019 | 74.37 | 75.03 | 74.37 | 74.54 | 156,624 | +0.17(+0.24%) |
Dec 03, 2019 | 74.57 | 74.89 | 74.19 | 74.36 | 101,262 | -0.44(-0.58%) |
Dec 02, 2019 | 74.77 | 75.08 | 74.23 | 74.80 | 139,439 | +0.10(+0.13%) |
Nov 29, 2019 | 75.04 | 75.36 | 74.63 | 74.70 | 60,900 | -0.70(-0.93%) |
Nov 27, 2019 | 75.31 | 75.53 | 74.87 | 75.40 | 93,202 | +0.40(+0.53%) |
Nov 26, 2019 | 74.51 | 75.25 | 74.51 | 75.01 | 131,250 | +0.15(+0.19%) |
Nov 25, 2019 | 74.01 | 75.15 | 73.80 | 74.86 | 105,960 | +0.53(+0.72%) |
Nov 22, 2019 | 73.93 | 74.60 | 73.66 | 74.32 | 130,236 | +0.45(+0.61%) |
Nov 21, 2019 | 74.09 | 74.61 | 73.73 | 73.88 | 83,025 | -0.26(-0.35%) |
Nov 20, 2019 | 74.32 | 74.77 | 73.67 | 74.14 | 165,088 | -0.29(-0.39%) |
Nov 19, 2019 | 74.46 | 75.42 | 74.31 | 74.43 | 140,838 | +0.10(+0.13%) |
Nov 18, 2019 | 73.88 | 75.25 | 73.81 | 74.33 | 114,260 | +0.13(+0.17%) |
Nov 15, 2019 | 73.99 | 74.35 | 73.82 | 74.21 | 100,651 | +0.47(+0.63%) |
Nov 14, 2019 | 73.66 | 74.67 | 73.66 | 73.74 | 170,248 | +0.32(+0.44%) |
Nov 13, 2019 | 72.69 | 73.43 | 72.45 | 73.42 | 208,032 | +0.62(+0.85%) |
Nov 12, 2019 | 72.82 | 73.28 | 71.95 | 72.80 | 156,497 | -0.05(-0.07%) |
Nov 11, 2019 | 72.96 | 73.35 | 72.67 | 72.85 | 232,870 | -1.16(-1.57%) |
Nov 08, 2019 | 74.01 | 74.49 | 73.39 | 74.01 | 149,173 | -0.60(-0.81%) |
Nov 07, 2019 | 75.24 | 76.48 | 73.16 | 74.62 | 264,483 | +0.52(+0.71%) |
Nov 06, 2019 | 73.96 | 74.67 | 73.78 | 74.09 | 199,796 | +0.24(+0.33%) |
Nov 05, 2019 | 73.07 | 74.36 | 73.02 | 73.85 | 217,741 | +0.86(+1.18%) |
Nov 04, 2019 | 74.65 | 74.75 | 72.71 | 72.99 | 271,937 | -1.25(-1.69%) |
Nov 01, 2019 | 74.42 | 74.51 | 73.50 | 74.24 | 164,730 | -0.08(-0.10%) |
Oct 31, 2019 | 74.98 | 75.14 | 73.99 | 74.32 | 202,425 | -0.73(-0.97%) |
Oct 30, 2019 | 73.15 | 75.15 | 73.11 | 75.04 | 214,044 | +1.90(+2.60%) |
Oct 29, 2019 | 71.98 | 73.36 | 71.83 | 73.14 | 178,019 | +1.03(+1.43%) |
Oct 28, 2019 | 73.86 | 73.95 | 71.90 | 72.11 | 170,897 | -1.28(-1.75%) |
Oct 25, 2019 | 73.51 | 74.09 | 71.96 | 73.39 | 198,005 | -0.42(-0.57%) |
Oct 24, 2019 | 76.70 | 76.86 | 73.77 | 73.81 | 275,960 | -1.83(-2.43%) |
Oct 23, 2019 | 75.21 | 76.03 | 74.87 | 75.64 | 197,727 | +0.51(+0.68%) |
Oct 22, 2019 | 74.70 | 75.58 | 74.70 | 75.13 | 176,507 | +0.58(+0.78%) |
Oct 21, 2019 | 73.99 | 74.94 | 73.81 | 74.55 | 205,158 | +1.10(+1.49%) |
Oct 18, 2019 | 72.12 | 73.62 | 71.94 | 73.45 | 287,427 | +1.16(+1.60%) |
Oct 17, 2019 | 72.26 | 72.97 | 72.12 | 72.30 | 139,158 | +0.37(+0.51%) |
Oct 16, 2019 | 71.00 | 72.27 | 70.59 | 71.93 | 292,401 | +0.95(+1.34%) |
Oct 15, 2019 | 71.08 | 71.29 | 70.62 | 70.98 | 113,717 | +0.04(+0.05%) |
Oct 14, 2019 | 72.30 | 72.61 | 70.57 | 70.94 | 169,371 | -1.71(-2.35%) |
Oct 11, 2019 | 72.50 | 73.12 | 71.52 | 72.65 | 168,541 | +0.73(+1.01%) |
Oct 10, 2019 | 72.39 | 72.65 | 71.67 | 71.92 | 112,602 | -0.03(-0.04%) |
Oct 09, 2019 | 71.64 | 72.72 | 70.72 | 71.95 | 116,853 | +0.70(+0.98%) |
Oct 08, 2019 | 71.81 | 72.06 | 71.13 | 71.25 | 147,478 | -0.99(-1.37%) |
Oct 07, 2019 | 72.83 | 73.23 | 72.10 | 72.24 | 272,827 | -0.61(-0.84%) |
Oct 04, 2019 | 70.68 | 72.87 | 70.66 | 72.85 | 197,387 | +2.10(+2.96%) |
Oct 03, 2019 | 70.96 | 71.59 | 70.47 | 70.75 | 180,402 | -0.10(-0.14%) |
Oct 02, 2019 | 71.10 | 71.30 | 70.14 | 70.85 | 184,876 | -0.71(-0.99%) |
Oct 01, 2019 | 72.12 | 72.61 | 71.16 | 71.56 | 112,876 | -0.55(-0.77%) |
Sep 30, 2019 | 72.00 | 72.38 | 71.47 | 72.11 | 133,883 | +0.23(+0.32%) |
Sep 27, 2019 | 72.92 | 72.92 | 71.40 | 71.88 | 148,246 | -0.83(-1.13%) |
Sep 26, 2019 | 72.84 | 73.68 | 72.17 | 72.70 | 185,357 | +0.38(+0.52%) |
Sep 25, 2019 | 71.66 | 72.62 | 71.26 | 72.33 | 132,584 | +0.84(+1.18%) |
Sep 24, 2019 | 72.24 | 72.41 | 71.29 | 71.48 | 131,178 | -0.36(-0.50%) |
Sep 23, 2019 | 71.81 | 72.32 | 71.31 | 71.84 | 172,908 | +0.78(+1.09%) |
Sep 20, 2019 | 70.92 | 71.28 | 70.54 | 71.06 | 321,630 | +0.08(+0.11%) |
Sep 19, 2019 | 71.83 | 71.91 | 70.71 | 70.99 | 196,211 | -0.47(-0.65%) |
Sep 18, 2019 | 71.61 | 72.13 | 71.04 | 71.45 | 198,872 | +0.47(+0.66%) |
Sep 17, 2019 | 70.16 | 71.39 | 69.98 | 70.99 | 197,560 | +1.01(+1.44%) |
Sep 16, 2019 | 69.46 | 70.06 | 69.11 | 69.98 | 185,680 | +0.01(+0.01%) |
Sep 13, 2019 | 70.73 | 70.85 | 69.55 | 69.97 | 322,248 | -0.35(-0.50%) |
Sep 12, 2019 | 69.69 | 70.81 | 69.69 | 70.32 | 282,839 | +0.47(+0.67%) |
Sep 11, 2019 | 69.18 | 69.89 | 68.78 | 69.85 | 370,883 | +0.72(+1.04%) |
Sep 10, 2019 | 69.24 | 69.36 | 67.77 | 69.13 | 152,590 | -0.29(-0.42%) |
Sep 09, 2019 | 69.67 | 69.67 | 68.56 | 69.42 | 207,323 | -0.45(-0.64%) |
Sep 06, 2019 | 70.73 | 70.73 | 69.80 | 69.87 | 137,429 | -0.45(-0.63%) |
Sep 05, 2019 | 70.36 | 70.37 | 68.93 | 70.32 | 301,604 | +0.24(+0.35%) |
Sep 04, 2019 | 70.10 | 70.68 | 69.35 | 70.07 | 255,490 | +0.05(+0.07%) |
Sep 03, 2019 | 71.40 | 71.49 | 69.80 | 70.02 | 197,177 | -2.07(-2.87%) |
Aug 30, 2019 | 71.68 | 72.56 | 71.21 | 72.09 | 185,334 | +0.76(+1.06%) |
Aug 29, 2019 | 70.86 | 71.68 | 70.48 | 71.34 | 128,447 | +1.06(+1.51%) |
Aug 28, 2019 | 70.35 | 70.50 | 70.02 | 70.28 | 122,618 | +0.08(+0.11%) |
Aug 27, 2019 | 70.75 | 71.52 | 70.14 | 70.20 | 131,272 | +0.06(+0.08%) |
Aug 26, 2019 | 69.49 | 70.16 | 69.14 | 70.14 | 132,629 | +1.11(+1.60%) |
Aug 23, 2019 | 70.27 | 71.39 | 68.89 | 69.03 | 209,028 | -1.28(-1.82%) |
Aug 22, 2019 | 70.47 | 70.64 | 69.69 | 70.32 | 116,433 | +0.09(+0.12%) |
Aug 21, 2019 | 70.83 | 70.83 | 70.02 | 70.23 | 142,434 | -0.18(-0.26%) |
Aug 20, 2019 | 70.83 | 70.83 | 69.79 | 70.41 | 136,906 | -0.85(-1.20%) |
Aug 19, 2019 | 70.35 | 71.84 | 70.08 | 71.27 | 143,395 | +0.30(+0.42%) |
Aug 16, 2019 | 70.18 | 71.36 | 69.83 | 70.97 | 148,882 | +0.82(+1.17%) |
Aug 15, 2019 | 69.19 | 70.26 | 69.19 | 70.14 | 162,758 | +0.74(+1.06%) |
Aug 14, 2019 | 69.48 | 70.16 | 68.81 | 69.41 | 178,710 | -0.60(-0.86%) |
Aug 13, 2019 | 68.63 | 70.35 | 68.63 | 70.01 | 237,217 | +1.38(+2.01%) |
Aug 12, 2019 | 68.81 | 68.99 | 67.99 | 68.63 | 170,715 | -0.41(-0.59%) |
Aug 09, 2019 | 66.15 | 69.44 | 66.15 | 69.04 | 274,034 | -0.47(-0.67%) |
Aug 08, 2019 | 67.49 | 69.56 | 66.87 | 69.50 | 382,451 | +6.35(+10.05%) |
Aug 07, 2019 | 62.78 | 63.67 | 61.91 | 63.15 | 161,148 | +0.61(+0.98%) |
Aug 06, 2019 | 62.06 | 62.79 | 61.93 | 62.54 | 173,722 | +0.39(+0.62%) |
Aug 05, 2019 | 63.19 | 63.34 | 61.55 | 62.16 | 122,092 | -1.40(-2.20%) |
Aug 02, 2019 | 63.27 | 63.94 | 63.04 | 63.55 | 100,905 | +0.09(+0.14%) |
Aug 01, 2019 | 64.27 | 65.02 | 63.43 | 63.46 | 176,351 | -0.07(-0.11%) |
Jul 31, 2019 | 63.92 | 64.59 | 63.29 | 63.53 | 237,786 | -0.03(-0.05%) |
Jul 30, 2019 | 62.60 | 63.61 | 62.51 | 63.56 | 188,919 | +0.89(+1.42%) |
Jul 29, 2019 | 62.50 | 62.83 | 62.11 | 62.67 | 131,640 | +0.26(+0.42%) |
Jul 26, 2019 | 62.13 | 62.46 | 61.87 | 62.41 | 127,421 | +0.36(+0.58%) |
Jul 25, 2019 | 61.57 | 62.05 | 61.51 | 62.05 | 126,299 | +0.09(+0.14%) |
Jul 24, 2019 | 61.05 | 62.06 | 60.69 | 61.96 | 142,554 | +0.86(+1.41%) |
Jul 23, 2019 | 61.23 | 61.23 | 60.45 | 61.10 | 124,942 | +0.34(+0.56%) |
Jul 22, 2019 | 61.39 | 61.41 | 60.63 | 60.76 | 94,683 | -0.45(-0.73%) |
Jul 19, 2019 | 61.15 | 61.66 | 60.93 | 61.21 | 194,898 | -0.14(-0.22%) |
Jul 18, 2019 | 60.67 | 61.34 | 60.50 | 61.34 | 192,467 | +0.18(+0.30%) |
Jul 17, 2019 | 60.58 | 61.56 | 60.01 | 61.16 | 251,579 | -0.15(-0.24%) |
Jul 16, 2019 | 61.06 | 61.61 | 60.91 | 61.30 | 114,336 | +0.09(+0.14%) |
Jul 15, 2019 | 61.61 | 61.80 | 61.09 | 61.22 | 110,428 | -0.06(-0.09%) |
Jul 12, 2019 | 61.23 | 61.79 | 60.64 | 61.27 | 152,184 | +0.17(+0.29%) |
Jul 11, 2019 | 60.27 | 61.10 | 60.03 | 61.10 | 169,137 | +0.89(+1.48%) |
Jul 10, 2019 | 60.81 | 60.98 | 59.67 | 60.21 | 227,400 | -0.67(-1.10%) |
Jul 09, 2019 | 60.26 | 60.88 | 59.94 | 60.88 | 204,050 | -0.14(-0.22%) |
Jul 08, 2019 | 61.30 | 61.46 | 60.61 | 61.01 | 175,204 | -0.52(-0.85%) |
Jul 05, 2019 | 60.78 | 61.85 | 60.09 | 61.54 | 155,588 | +0.74(+1.21%) |
Jul 03, 2019 | 61.95 | 61.95 | 60.59 | 60.80 | 171,581 | -1.22(-1.97%) |
Jul 02, 2019 | 61.97 | 62.37 | 61.59 | 62.02 | 107,829 | -0.06(-0.09%) |
Jul 01, 2019 | 62.03 | 62.26 | 61.48 | 62.08 | 164,839 | +0.64(+1.04%) |
Jun 28, 2019 | 60.57 | 61.53 | 60.39 | 61.44 | 785,785 | +0.82(+1.36%) |
Jun 27, 2019 | 59.67 | 60.65 | 59.63 | 60.62 | 173,181 | +1.15(+1.94%) |
Jun 26, 2019 | 60.35 | 60.49 | 59.31 | 59.46 | 91,358 | -0.86(-1.43%) |
Jun 25, 2019 | 60.00 | 60.74 | 59.92 | 60.32 | 104,036 | +0.15(+0.24%) |
Jun 24, 2019 | 60.81 | 60.91 | 59.89 | 60.18 | 139,920 | -0.63(-1.04%) |
Jun 21, 2019 | 61.27 | 61.35 | 60.77 | 60.81 | 199,129 | -0.77(-1.24%) |
Jun 20, 2019 | 61.19 | 61.77 | 60.78 | 61.57 | 139,568 | +1.08(+1.78%) |
Jun 19, 2019 | 60.21 | 61.14 | 60.09 | 60.50 | 200,324 | +0.59(+0.99%) |
Jun 18, 2019 | 60.11 | 60.93 | 59.61 | 59.91 | 202,701 | +0.35(+0.59%) |
Jun 17, 2019 | 60.64 | 60.79 | 59.18 | 59.56 | 248,929 | -1.65(-2.69%) |
Jun 14, 2019 | 60.95 | 61.35 | 60.24 | 61.21 | 149,501 | +0.12(+0.19%) |
Jun 13, 2019 | 60.52 | 61.30 | 60.52 | 61.09 | 139,947 | +0.65(+1.07%) |
Jun 12, 2019 | 59.76 | 60.77 | 59.66 | 60.44 | 142,618 | +0.54(+0.91%) |
Jun 11, 2019 | 60.86 | 61.06 | 59.53 | 59.90 | 182,379 | -0.74(-1.21%) |
Jun 10, 2019 | 60.36 | 61.31 | 60.04 | 60.63 | 193,670 | +0.60(+1.00%) |
Jun 07, 2019 | 59.61 | 60.26 | 59.45 | 60.03 | 197,581 | +0.71(+1.19%) |
Jun 06, 2019 | 59.20 | 59.50 | 58.53 | 59.33 | 232,684 | +0.03(+0.05%) |
Jun 05, 2019 | 59.58 | 59.92 | 59.13 | 59.30 | 182,543 | -0.23(-0.39%) |
Jun 04, 2019 | 59.17 | 59.96 | 59.06 | 59.53 | 178,347 | +0.93(+1.59%) |