Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 57.22 | 57.70 | 56.50 | 56.98 | 742,302 | -0.64(-1.11%) |
May 28, 2020 | 59.14 | 59.14 | 57.19 | 57.62 | 812,599 | -1.00(-1.71%) |
May 27, 2020 | 57.36 | 58.87 | 57.05 | 58.62 | 682,689 | +2.17(+3.85%) |
May 26, 2020 | 56.38 | 57.10 | 56.14 | 56.45 | 495,828 | +0.92(+1.66%) |
May 22, 2020 | 55.88 | 56.05 | 55.41 | 55.52 | 436,549 | -0.42(-0.75%) |
May 21, 2020 | 56.45 | 56.45 | 55.45 | 55.94 | 503,185 | -0.54(-0.95%) |
May 20, 2020 | 57.55 | 57.55 | 55.92 | 56.48 | 601,300 | -0.66(-1.16%) |
May 19, 2020 | 57.79 | 58.15 | 57.09 | 57.14 | 535,968 | -0.53(-0.92%) |
May 18, 2020 | 57.00 | 58.01 | 56.44 | 57.67 | 643,754 | +2.12(+3.82%) |
May 15, 2020 | 55.05 | 56.39 | 54.91 | 55.55 | 699,060 | +0.76(+1.39%) |
May 14, 2020 | 56.09 | 56.20 | 54.48 | 54.79 | 1,372,743 | -2.09(-3.68%) |
May 13, 2020 | 57.55 | 57.81 | 56.61 | 56.88 | 1,136,126 | -0.77(-1.34%) |
May 12, 2020 | 58.68 | 59.51 | 57.59 | 57.66 | 496,968 | -0.56(-0.97%) |
May 11, 2020 | 58.21 | 59.02 | 57.67 | 58.22 | 895,157 | -0.45(-0.76%) |
May 08, 2020 | 55.30 | 59.33 | 54.97 | 58.66 | 1,053,556 | +2.18(+3.86%) |
May 07, 2020 | 58.06 | 58.27 | 56.37 | 56.49 | 1,164,258 | -0.91(-1.58%) |
May 06, 2020 | 57.64 | 58.10 | 57.27 | 57.40 | 521,578 | +0.07(+0.13%) |
May 05, 2020 | 57.89 | 58.75 | 57.30 | 57.32 | 528,484 | +0.09(+0.16%) |
May 04, 2020 | 57.64 | 57.76 | 56.75 | 57.23 | 775,287 | -0.88(-1.51%) |
May 01, 2020 | 59.36 | 59.85 | 57.85 | 58.11 | 445,870 | -2.00(-3.33%) |
Apr 30, 2020 | 61.41 | 61.43 | 59.93 | 60.11 | 704,867 | -1.45(-2.35%) |
Apr 29, 2020 | 62.36 | 62.72 | 61.35 | 61.56 | 636,956 | +0.48(+0.78%) |
Apr 28, 2020 | 62.20 | 62.33 | 60.78 | 61.08 | 548,513 | -0.15(-0.25%) |
Apr 27, 2020 | 60.62 | 61.72 | 60.46 | 61.23 | 541,576 | +1.21(+2.02%) |
Apr 24, 2020 | 60.12 | 60.50 | 59.14 | 60.02 | 450,454 | +0.52(+0.88%) |
Apr 23, 2020 | 59.61 | 60.53 | 59.28 | 59.50 | 404,227 | -0.08(-0.13%) |
Apr 22, 2020 | 59.86 | 60.05 | 59.06 | 59.57 | 350,405 | +0.62(+1.04%) |
Apr 21, 2020 | 59.70 | 60.06 | 58.01 | 58.96 | 714,862 | -1.39(-2.31%) |
Apr 20, 2020 | 61.35 | 61.83 | 60.14 | 60.35 | 685,616 | -1.37(-2.23%) |
Apr 17, 2020 | 61.48 | 61.97 | 60.75 | 61.73 | 476,888 | +1.46(+2.42%) |
Apr 16, 2020 | 60.39 | 60.47 | 58.49 | 60.27 | 705,891 | +0.38(+0.63%) |
Apr 15, 2020 | 60.53 | 60.80 | 59.10 | 59.89 | 428,319 | -1.70(-2.75%) |
Apr 14, 2020 | 59.82 | 61.87 | 59.82 | 61.58 | 585,198 | +2.59(+4.38%) |
Apr 13, 2020 | 60.10 | 60.46 | 57.83 | 59.00 | 390,193 | -1.48(-2.45%) |
Apr 09, 2020 | 58.85 | 61.03 | 58.49 | 60.48 | 813,812 | +2.17(+3.73%) |
Apr 08, 2020 | 57.56 | 59.28 | 57.32 | 58.30 | 396,885 | +0.70(+1.22%) |
Apr 07, 2020 | 59.08 | 60.73 | 57.47 | 57.60 | 674,740 | -0.23(-0.40%) |
Apr 06, 2020 | 58.21 | 58.24 | 56.89 | 57.83 | 993,548 | +1.48(+2.62%) |
Apr 03, 2020 | 55.57 | 56.71 | 55.16 | 56.35 | 771,334 | +0.35(+0.63%) |
Apr 02, 2020 | 53.74 | 56.13 | 53.40 | 56.00 | 680,803 | +2.07(+3.83%) |
Apr 01, 2020 | 52.35 | 54.59 | 52.22 | 53.93 | 767,251 | -0.37(-0.67%) |
Mar 31, 2020 | 53.19 | 55.13 | 52.77 | 54.30 | 680,395 | +1.16(+2.18%) |
Mar 30, 2020 | 50.48 | 53.59 | 50.15 | 53.14 | 952,182 | +2.91(+5.78%) |
Mar 27, 2020 | 51.69 | 52.17 | 49.68 | 50.24 | 1,004,048 | -3.02(-5.67%) |
Mar 26, 2020 | 51.70 | 53.35 | 50.91 | 53.25 | 801,576 | +1.84(+3.58%) |
Mar 25, 2020 | 50.38 | 54.24 | 48.95 | 51.41 | 958,019 | +1.12(+2.23%) |
Mar 24, 2020 | 48.13 | 50.49 | 48.05 | 50.29 | 750,028 | +3.47(+7.41%) |
Mar 23, 2020 | 47.18 | 48.15 | 45.14 | 46.83 | 1,537,866 | -0.71(-1.50%) |
Mar 20, 2020 | 48.67 | 50.68 | 47.16 | 47.54 | 2,048,589 | -1.36(-2.78%) |
Mar 19, 2020 | 50.54 | 51.18 | 46.25 | 48.90 | 2,788,201 | -2.24(-4.39%) |
Mar 18, 2020 | 52.93 | 55.64 | 48.94 | 51.15 | 1,269,665 | -4.50(-8.08%) |
Mar 17, 2020 | 54.33 | 59.21 | 53.88 | 55.64 | 1,325,475 | +2.31(+4.33%) |
Mar 16, 2020 | 51.12 | 57.76 | 51.05 | 53.33 | 1,654,949 | -3.55(-6.25%) |
Mar 13, 2020 | 55.08 | 56.90 | 52.06 | 56.88 | 1,386,660 | +3.91(+7.37%) |
Mar 12, 2020 | 55.98 | 55.98 | 52.73 | 52.98 | 1,569,401 | -5.20(-8.94%) |
Mar 11, 2020 | 60.82 | 61.61 | 58.08 | 58.18 | 1,051,429 | -3.68(-5.96%) |
Mar 10, 2020 | 62.53 | 63.51 | 59.95 | 61.87 | 1,233,166 | +0.56(+0.91%) |
Mar 09, 2020 | 61.70 | 63.23 | 60.16 | 61.31 | 1,145,100 | -3.88(-5.95%) |
Mar 06, 2020 | 63.61 | 65.44 | 63.19 | 65.19 | 893,880 | +0.04(+0.06%) |
Mar 05, 2020 | 66.15 | 66.52 | 64.33 | 65.15 | 994,648 | -1.96(-2.92%) |
Mar 04, 2020 | 66.86 | 67.23 | 65.99 | 67.11 | 1,062,218 | +1.21(+1.84%) |
Mar 03, 2020 | 67.29 | 68.65 | 65.29 | 65.90 | 1,442,939 | -1.62(-2.40%) |
Mar 02, 2020 | 66.54 | 67.61 | 65.82 | 67.52 | 1,893,956 | +1.25(+1.89%) |
Feb 28, 2020 | 64.28 | 67.13 | 64.19 | 66.27 | 2,460,080 | +0.43(+0.66%) |
Feb 27, 2020 | 65.44 | 67.93 | 64.86 | 65.84 | 1,497,965 | -0.59(-0.89%) |
Feb 26, 2020 | 67.06 | 68.64 | 66.40 | 66.43 | 1,325,191 | -0.20(-0.30%) |
Feb 25, 2020 | 67.83 | 68.17 | 65.69 | 66.63 | 1,553,018 | -1.24(-1.82%) |
Feb 24, 2020 | 67.21 | 68.20 | 66.50 | 67.87 | 1,093,705 | -0.86(-1.26%) |
Feb 21, 2020 | 69.04 | 69.68 | 68.33 | 68.73 | 1,769,729 | -0.58(-0.84%) |
Feb 20, 2020 | 69.40 | 70.11 | 68.76 | 69.31 | 1,204,601 | -0.51(-0.73%) |
Feb 19, 2020 | 69.79 | 70.18 | 69.11 | 69.82 | 765,673 | +0.07(+0.09%) |
Feb 18, 2020 | 69.88 | 70.24 | 69.14 | 69.76 | 799,448 | -0.13(-0.19%) |
Feb 14, 2020 | 70.11 | 70.32 | 69.61 | 69.89 | 640,537 | -0.34(-0.48%) |
Feb 13, 2020 | 69.52 | 70.98 | 69.50 | 70.23 | 1,017,059 | +0.69(+1.00%) |
Feb 12, 2020 | 68.65 | 70.01 | 68.40 | 69.54 | 895,331 | +0.96(+1.39%) |
Feb 11, 2020 | 68.74 | 69.44 | 68.04 | 68.58 | 820,853 | -0.22(-0.32%) |
Feb 10, 2020 | 66.59 | 69.12 | 66.05 | 68.80 | 1,473,968 | +2.04(+3.05%) |
Feb 07, 2020 | 66.75 | 69.11 | 65.52 | 66.77 | 2,177,705 | -2.18(-3.16%) |
Feb 06, 2020 | 68.64 | 69.12 | 68.42 | 68.95 | 878,328 | +0.22(+0.31%) |
Feb 05, 2020 | 68.82 | 69.30 | 68.46 | 68.73 | 609,563 | +0.29(+0.42%) |
Feb 04, 2020 | 69.09 | 69.27 | 68.40 | 68.44 | 702,867 | -0.13(-0.19%) |
Feb 03, 2020 | 68.84 | 69.60 | 68.36 | 68.57 | 762,719 | +0.14(+0.20%) |
Jan 31, 2020 | 69.38 | 70.44 | 68.38 | 68.44 | 826,342 | -1.17(-1.68%) |
Jan 30, 2020 | 68.61 | 69.70 | 68.57 | 69.61 | 520,991 | +0.68(+0.99%) |
Jan 29, 2020 | 69.44 | 69.44 | 68.54 | 68.93 | 549,545 | -0.46(-0.66%) |
Jan 28, 2020 | 70.30 | 70.50 | 69.37 | 69.38 | 745,389 | -0.88(-1.25%) |
Jan 27, 2020 | 70.67 | 71.19 | 70.24 | 70.26 | 595,322 | -1.26(-1.76%) |
Jan 24, 2020 | 72.67 | 72.96 | 71.49 | 71.52 | 609,060 | -0.63(-0.88%) |
Jan 23, 2020 | 72.34 | 72.62 | 71.35 | 72.15 | 706,489 | +0.08(+0.11%) |
Jan 22, 2020 | 73.30 | 73.55 | 71.81 | 72.07 | 654,116 | -1.22(-1.67%) |
Jan 21, 2020 | 73.12 | 73.42 | 72.87 | 73.30 | 486,664 | -0.04(-0.05%) |
Jan 17, 2020 | 72.48 | 73.40 | 72.20 | 73.34 | 517,075 | +0.97(+1.34%) |
Jan 16, 2020 | 72.32 | 72.37 | 71.61 | 72.37 | 796,534 | +0.38(+0.53%) |
Jan 15, 2020 | 71.32 | 72.85 | 71.32 | 71.99 | 773,889 | +0.62(+0.87%) |
Jan 14, 2020 | 71.15 | 71.98 | 70.97 | 71.37 | 708,435 | +0.14(+0.20%) |
Jan 13, 2020 | 70.32 | 71.41 | 70.14 | 71.22 | 641,876 | +1.05(+1.50%) |
Jan 10, 2020 | 70.75 | 71.18 | 70.06 | 70.17 | 532,508 | -0.55(-0.78%) |
Jan 09, 2020 | 70.94 | 70.94 | 70.36 | 70.72 | 603,728 | -0.15(-0.21%) |
Jan 08, 2020 | 70.73 | 71.13 | 70.49 | 70.87 | 479,717 | +0.24(+0.33%) |
Jan 07, 2020 | 70.77 | 71.07 | 70.26 | 70.63 | 552,430 | -0.27(-0.39%) |
Jan 06, 2020 | 71.20 | 71.40 | 70.81 | 70.91 | 904,437 | -0.67(-0.93%) |
Jan 03, 2020 | 70.82 | 71.90 | 70.48 | 71.58 | 1,073,267 | +0.32(+0.45%) |
Jan 02, 2020 | 71.49 | 72.22 | 70.73 | 71.26 | 696,182 | -0.14(-0.20%) |
Dec 31, 2019 | 70.97 | 71.88 | 70.91 | 71.40 | 698,296 | +0.03(+0.05%) |
Dec 30, 2019 | 71.35 | 71.65 | 70.96 | 71.37 | 393,994 | -0.07(-0.09%) |
Dec 27, 2019 | 70.77 | 71.87 | 70.57 | 71.43 | 462,372 | +0.76(+1.07%) |
Dec 26, 2019 | 70.75 | 71.02 | 70.41 | 70.67 | 358,500 | -0.07(-0.10%) |
Dec 24, 2019 | 70.84 | 71.02 | 70.47 | 70.75 | 144,854 | +0.02(+0.03%) |
Dec 23, 2019 | 71.02 | 71.02 | 70.37 | 70.73 | 622,638 | -0.10(-0.15%) |
Dec 20, 2019 | 70.58 | 71.20 | 70.10 | 70.83 | 2,391,473 | +0.58(+0.82%) |
Dec 19, 2019 | 69.71 | 70.70 | 69.64 | 70.26 | 1,006,276 | +0.84(+1.21%) |
Dec 18, 2019 | 68.94 | 69.71 | 68.60 | 69.42 | 704,482 | +0.65(+0.95%) |
Dec 17, 2019 | 69.27 | 69.61 | 68.72 | 68.76 | 768,530 | -0.78(-1.12%) |
Dec 16, 2019 | 69.80 | 69.88 | 68.92 | 69.54 | 866,955 | +0.03(+0.05%) |
Dec 13, 2019 | 69.70 | 70.20 | 69.23 | 69.51 | 872,946 | -0.22(-0.31%) |
Dec 12, 2019 | 69.65 | 70.65 | 69.48 | 69.73 | 529,300 | +0.06(+0.08%) |
Dec 11, 2019 | 70.19 | 70.63 | 69.63 | 69.67 | 504,027 | -0.56(-0.79%) |
Dec 10, 2019 | 70.20 | 70.85 | 70.04 | 70.22 | 777,113 | -0.27(-0.38%) |
Dec 09, 2019 | 71.36 | 71.65 | 70.48 | 70.49 | 647,612 | -0.88(-1.23%) |
Dec 06, 2019 | 70.47 | 71.66 | 70.24 | 71.37 | 898,311 | +1.43(+2.05%) |
Dec 05, 2019 | 70.05 | 70.75 | 69.61 | 69.93 | 553,061 | -0.27(-0.38%) |
Dec 04, 2019 | 68.56 | 70.21 | 68.36 | 70.20 | 861,816 | +1.47(+2.13%) |
Dec 03, 2019 | 68.11 | 68.94 | 67.76 | 68.74 | 674,213 | +0.05(+0.07%) |
Dec 02, 2019 | 68.71 | 68.95 | 67.94 | 68.69 | 765,509 | -0.42(-0.61%) |
Nov 29, 2019 | 68.71 | 69.57 | 68.67 | 69.11 | 412,865 | +0.31(+0.46%) |
Nov 27, 2019 | 68.95 | 69.85 | 68.44 | 68.80 | 1,144,013 | +0.18(+0.26%) |
Nov 26, 2019 | 68.98 | 69.80 | 68.26 | 68.62 | 1,107,013 | -0.36(-0.52%) |
Nov 25, 2019 | 65.61 | 69.35 | 65.61 | 68.98 | 2,114,492 | +3.59(+5.50%) |
Nov 22, 2019 | 72.28 | 73.30 | 64.18 | 65.39 | 3,447,473 | -1.13(-1.69%) |
Nov 21, 2019 | 68.51 | 68.71 | 66.39 | 66.51 | 1,135,206 | -2.04(-2.98%) |
Nov 20, 2019 | 69.00 | 69.29 | 68.18 | 68.55 | 1,117,803 | -0.63(-0.92%) |
Nov 19, 2019 | 69.85 | 69.85 | 68.91 | 69.19 | 493,177 | -0.22(-0.32%) |
Nov 18, 2019 | 69.50 | 69.75 | 68.92 | 69.41 | 398,794 | -0.20(-0.28%) |
Nov 15, 2019 | 69.70 | 69.80 | 69.33 | 69.61 | 439,452 | +0.01(+0.02%) |
Nov 14, 2019 | 69.59 | 69.95 | 68.76 | 69.59 | 532,162 | -0.11(-0.16%) |
Nov 13, 2019 | 68.99 | 69.75 | 68.68 | 69.71 | 657,539 | +0.56(+0.80%) |
Nov 12, 2019 | 69.76 | 70.00 | 69.01 | 69.15 | 834,770 | -0.79(-1.12%) |
Nov 11, 2019 | 69.48 | 69.95 | 68.48 | 69.93 | 560,837 | +0.17(+0.24%) |
Nov 08, 2019 | 69.30 | 69.96 | 69.01 | 69.76 | 591,030 | +0.40(+0.58%) |
Nov 07, 2019 | 69.66 | 69.79 | 68.89 | 69.37 | 452,448 | -0.13(-0.19%) |
Nov 06, 2019 | 68.66 | 69.77 | 68.27 | 69.50 | 558,491 | +0.88(+1.28%) |
Nov 05, 2019 | 68.66 | 69.28 | 68.41 | 68.62 | 539,351 | +0.40(+0.59%) |
Nov 04, 2019 | 68.41 | 68.55 | 67.74 | 68.22 | 502,449 | +0.07(+0.11%) |
Nov 01, 2019 | 67.74 | 68.50 | 67.74 | 68.15 | 492,474 | +0.81(+1.20%) |
Oct 31, 2019 | 68.03 | 68.15 | 66.82 | 67.34 | 629,933 | -0.56(-0.82%) |
Oct 30, 2019 | 68.38 | 68.48 | 67.31 | 67.90 | 436,656 | -0.45(-0.65%) |
Oct 29, 2019 | 67.70 | 68.66 | 67.40 | 68.34 | 600,317 | +0.73(+1.07%) |
Oct 28, 2019 | 66.75 | 67.91 | 66.66 | 67.62 | 588,333 | +1.13(+1.70%) |
Oct 25, 2019 | 65.44 | 66.62 | 65.26 | 66.49 | 586,752 | +1.26(+1.94%) |
Oct 24, 2019 | 65.92 | 66.20 | 64.88 | 65.22 | 387,175 | -0.59(-0.89%) |
Oct 23, 2019 | 66.13 | 66.64 | 65.60 | 65.81 | 646,959 | -0.24(-0.37%) |
Oct 22, 2019 | 66.57 | 66.62 | 65.88 | 66.05 | 549,051 | -0.52(-0.79%) |
Oct 21, 2019 | 66.11 | 67.55 | 65.96 | 66.58 | 1,055,514 | +0.73(+1.11%) |
Oct 18, 2019 | 66.19 | 66.60 | 65.74 | 65.84 | 564,901 | -0.50(-0.75%) |
Oct 17, 2019 | 64.12 | 66.58 | 63.80 | 66.34 | 1,575,814 | +2.19(+3.41%) |
Oct 16, 2019 | 65.60 | 65.75 | 64.04 | 64.16 | 1,485,460 | -1.51(-2.29%) |
Oct 15, 2019 | 66.03 | 66.53 | 65.50 | 65.66 | 808,851 | -0.34(-0.52%) |
Oct 14, 2019 | 66.32 | 66.32 | 65.59 | 66.00 | 690,868 | -0.20(-0.31%) |
Oct 11, 2019 | 65.48 | 67.09 | 64.87 | 66.20 | 1,136,832 | +1.28(+1.97%) |
Oct 10, 2019 | 64.95 | 65.77 | 64.83 | 64.93 | 735,906 | +0.00(+0.00%) |
Oct 09, 2019 | 65.71 | 66.03 | 64.64 | 64.93 | 1,134,500 | -0.72(-1.10%) |
Oct 08, 2019 | 66.79 | 67.00 | 65.63 | 65.65 | 970,672 | -1.51(-2.25%) |
Oct 07, 2019 | 66.85 | 67.57 | 66.24 | 67.16 | 961,008 | -0.27(-0.40%) |
Oct 04, 2019 | 67.07 | 67.92 | 66.71 | 67.43 | 1,086,713 | +0.48(+0.72%) |
Oct 03, 2019 | 67.34 | 67.46 | 66.16 | 66.94 | 1,073,441 | -0.46(-0.69%) |
Oct 02, 2019 | 68.87 | 68.87 | 66.94 | 67.41 | 945,969 | -1.45(-2.10%) |
Oct 01, 2019 | 69.28 | 69.99 | 68.32 | 68.85 | 891,406 | -0.41(-0.60%) |
Sep 30, 2019 | 68.65 | 69.48 | 68.50 | 69.27 | 1,190,009 | +0.51(+0.74%) |
Sep 27, 2019 | 69.70 | 69.90 | 68.59 | 68.76 | 811,368 | -0.87(-1.25%) |
Sep 26, 2019 | 69.51 | 69.91 | 69.05 | 69.63 | 601,584 | +0.39(+0.57%) |
Sep 25, 2019 | 69.43 | 69.82 | 68.66 | 69.23 | 658,288 | -0.14(-0.20%) |
Sep 24, 2019 | 69.11 | 69.38 | 68.61 | 69.37 | 841,847 | +0.62(+0.90%) |
Sep 23, 2019 | 69.35 | 70.19 | 68.58 | 68.75 | 762,088 | -0.40(-0.58%) |
Sep 20, 2019 | 69.21 | 70.33 | 68.93 | 69.15 | 1,116,815 | +0.26(+0.38%) |
Sep 19, 2019 | 69.61 | 69.70 | 68.55 | 68.89 | 788,104 | -0.58(-0.84%) |
Sep 18, 2019 | 69.64 | 70.11 | 68.80 | 69.47 | 834,495 | -0.11(-0.16%) |
Sep 17, 2019 | 71.03 | 71.85 | 69.52 | 69.58 | 825,055 | -1.62(-2.28%) |
Sep 16, 2019 | 69.35 | 71.37 | 69.30 | 71.20 | 1,059,793 | +1.55(+2.23%) |
Sep 13, 2019 | 69.26 | 70.50 | 69.26 | 69.65 | 983,573 | +0.29(+0.42%) |
Sep 12, 2019 | 69.92 | 70.67 | 69.28 | 69.36 | 792,527 | -0.65(-0.93%) |
Sep 11, 2019 | 69.27 | 70.63 | 68.85 | 70.01 | 840,636 | +0.71(+1.02%) |
Sep 10, 2019 | 68.55 | 69.36 | 68.03 | 69.31 | 907,202 | +0.53(+0.77%) |
Sep 09, 2019 | 69.19 | 69.64 | 68.48 | 68.78 | 1,067,518 | -0.26(-0.38%) |
Sep 06, 2019 | 69.51 | 69.53 | 68.82 | 69.04 | 1,426,846 | -0.05(-0.08%) |
Sep 05, 2019 | 68.63 | 69.55 | 68.42 | 69.09 | 1,388,229 | +0.77(+1.12%) |
Sep 04, 2019 | 67.41 | 68.52 | 66.90 | 68.32 | 1,059,691 | +1.56(+2.34%) |
Sep 03, 2019 | 65.35 | 66.85 | 64.93 | 66.76 | 1,606,666 | +1.52(+2.33%) |
Aug 30, 2019 | 64.73 | 65.79 | 64.73 | 65.24 | 995,492 | +0.84(+1.31%) |
Aug 29, 2019 | 63.89 | 64.56 | 63.82 | 64.40 | 632,795 | +0.84(+1.33%) |
Aug 28, 2019 | 63.18 | 63.71 | 62.96 | 63.55 | 777,133 | +0.33(+0.53%) |
Aug 27, 2019 | 64.21 | 64.63 | 62.88 | 63.22 | 983,194 | -0.94(-1.46%) |
Aug 26, 2019 | 63.89 | 64.42 | 63.66 | 64.16 | 1,206,342 | +0.75(+1.18%) |
Aug 23, 2019 | 63.27 | 64.31 | 63.00 | 63.41 | 1,072,808 | +0.12(+0.19%) |
Aug 22, 2019 | 62.34 | 63.47 | 62.16 | 63.29 | 1,019,116 | +0.77(+1.24%) |
Aug 21, 2019 | 63.23 | 63.42 | 62.26 | 62.52 | 1,023,847 | -0.34(-0.54%) |
Aug 20, 2019 | 63.49 | 63.49 | 62.67 | 62.86 | 1,079,279 | -0.77(-1.20%) |
Aug 19, 2019 | 64.35 | 64.35 | 63.27 | 63.63 | 691,045 | -0.20(-0.32%) |
Aug 16, 2019 | 62.84 | 64.06 | 62.57 | 63.83 | 802,658 | +1.15(+1.83%) |
Aug 15, 2019 | 62.39 | 62.84 | 62.02 | 62.68 | 1,054,239 | +0.40(+0.64%) |
Aug 14, 2019 | 63.01 | 63.28 | 61.64 | 62.28 | 1,290,613 | -1.32(-2.08%) |
Aug 13, 2019 | 63.03 | 64.51 | 63.03 | 63.61 | 795,706 | +0.54(+0.86%) |
Aug 12, 2019 | 63.61 | 63.79 | 62.74 | 63.06 | 1,077,091 | -0.89(-1.39%) |
Aug 09, 2019 | 64.90 | 65.03 | 63.61 | 63.95 | 777,904 | -1.15(-1.77%) |
Aug 08, 2019 | 64.56 | 65.14 | 63.82 | 65.10 | 1,132,069 | +0.37(+0.57%) |
Aug 07, 2019 | 64.04 | 64.93 | 63.61 | 64.74 | 961,900 | +0.22(+0.34%) |
Aug 06, 2019 | 65.31 | 65.83 | 64.00 | 64.52 | 1,035,640 | -0.70(-1.07%) |
Aug 05, 2019 | 66.28 | 66.81 | 64.86 | 65.22 | 1,728,681 | -1.90(-2.84%) |
Aug 02, 2019 | 68.79 | 68.79 | 65.77 | 67.12 | 2,269,538 | -2.75(-3.93%) |
Aug 01, 2019 | 70.51 | 71.35 | 69.65 | 69.87 | 1,466,161 | -0.30(-0.43%) |
Jul 31, 2019 | 71.71 | 72.26 | 69.78 | 70.17 | 1,231,604 | -1.75(-2.44%) |
Jul 30, 2019 | 72.47 | 73.04 | 71.85 | 71.92 | 1,136,502 | -0.72(-0.99%) |
Jul 29, 2019 | 73.39 | 73.79 | 72.21 | 72.64 | 511,805 | -0.95(-1.29%) |
Jul 26, 2019 | 72.69 | 73.67 | 72.34 | 73.59 | 627,396 | +1.09(+1.51%) |
Jul 25, 2019 | 73.41 | 73.88 | 72.43 | 72.50 | 961,274 | -0.58(-0.80%) |
Jul 24, 2019 | 72.00 | 73.11 | 71.41 | 73.08 | 678,137 | +0.93(+1.29%) |
Jul 23, 2019 | 71.99 | 72.38 | 70.88 | 72.15 | 979,386 | -0.32(-0.44%) |
Jul 22, 2019 | 72.47 | 73.06 | 72.06 | 72.47 | 643,605 | -0.16(-0.22%) |
Jul 19, 2019 | 71.92 | 73.06 | 71.65 | 72.63 | 1,035,067 | +1.92(+2.72%) |
Jul 18, 2019 | 70.37 | 71.10 | 70.17 | 70.71 | 378,314 | +0.45(+0.63%) |
Jul 17, 2019 | 69.90 | 70.48 | 69.32 | 70.26 | 468,654 | +0.36(+0.52%) |
Jul 16, 2019 | 70.60 | 70.94 | 69.83 | 69.90 | 612,700 | -0.59(-0.84%) |
Jul 15, 2019 | 70.81 | 70.83 | 70.22 | 70.49 | 552,124 | -0.22(-0.31%) |
Jul 12, 2019 | 70.76 | 71.20 | 70.43 | 70.71 | 399,572 | +0.06(+0.08%) |
Jul 11, 2019 | 70.93 | 71.33 | 70.46 | 70.65 | 559,122 | -0.25(-0.35%) |
Jul 10, 2019 | 70.51 | 71.13 | 70.14 | 70.90 | 896,120 | +0.55(+0.78%) |
Jul 09, 2019 | 70.46 | 70.73 | 70.23 | 70.35 | 689,302 | -0.14(-0.19%) |
Jul 08, 2019 | 70.82 | 71.01 | 70.05 | 70.49 | 464,012 | -0.33(-0.47%) |
Jul 05, 2019 | 70.86 | 70.98 | 69.80 | 70.82 | 453,968 | -0.10(-0.14%) |
Jul 03, 2019 | 69.31 | 70.93 | 68.98 | 70.92 | 891,893 | +1.80(+2.60%) |
Jul 02, 2019 | 68.96 | 69.47 | 68.55 | 69.12 | 716,803 | +0.28(+0.41%) |
Jul 01, 2019 | 68.44 | 68.90 | 68.18 | 68.84 | 1,041,272 | +0.80(+1.17%) |
Jun 28, 2019 | 67.23 | 68.06 | 67.23 | 68.04 | 983,573 | +0.78(+1.16%) |
Jun 27, 2019 | 66.94 | 67.30 | 66.47 | 67.26 | 550,798 | +0.06(+0.09%) |
Jun 26, 2019 | 67.32 | 67.44 | 66.79 | 67.21 | 1,000,348 | -0.67(-0.98%) |
Jun 25, 2019 | 67.00 | 67.99 | 66.87 | 67.87 | 902,198 | +0.60(+0.89%) |
Jun 24, 2019 | 68.51 | 68.51 | 66.86 | 67.28 | 946,362 | -1.08(-1.58%) |
Jun 21, 2019 | 67.85 | 68.76 | 67.59 | 68.36 | 1,008,021 | +0.16(+0.24%) |
Jun 20, 2019 | 69.37 | 69.54 | 67.24 | 68.19 | 1,324,777 | -0.80(-1.16%) |
Jun 19, 2019 | 68.31 | 69.03 | 67.94 | 68.99 | 433,133 | +0.46(+0.67%) |
Jun 18, 2019 | 68.93 | 69.56 | 68.34 | 68.53 | 667,812 | -0.06(-0.09%) |
Jun 17, 2019 | 67.80 | 68.65 | 67.40 | 68.59 | 702,878 | +1.00(+1.48%) |
Jun 14, 2019 | 68.45 | 68.53 | 67.44 | 67.59 | 746,886 | -0.99(-1.45%) |
Jun 13, 2019 | 69.19 | 69.68 | 68.17 | 68.59 | 590,668 | -0.65(-0.95%) |
Jun 12, 2019 | 69.54 | 70.38 | 69.04 | 69.24 | 688,325 | +0.10(+0.15%) |
Jun 11, 2019 | 69.09 | 70.02 | 68.95 | 69.14 | 512,700 | +0.16(+0.23%) |
Jun 10, 2019 | 69.83 | 70.22 | 68.65 | 68.98 | 489,221 | -0.91(-1.30%) |
Jun 07, 2019 | 69.54 | 70.50 | 69.38 | 69.89 | 476,583 | +0.46(+0.67%) |
Jun 06, 2019 | 69.80 | 70.01 | 68.84 | 69.42 | 611,294 | -0.25(-0.36%) |
Jun 05, 2019 | 69.40 | 70.37 | 69.30 | 69.67 | 1,302,953 | +0.63(+0.91%) |
Jun 04, 2019 | 68.82 | 69.24 | 68.35 | 69.04 | 1,127,855 | +0.26(+0.38%) |