Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.32 | 71.16 | 69.05 | 71.07 | 6,672,463 | +1.10(+1.57%) |
May 28, 2020 | 69.10 | 70.55 | 68.90 | 69.97 | 4,070,021 | +1.79(+2.62%) |
May 27, 2020 | 68.59 | 69.10 | 67.67 | 68.18 | 4,276,930 | +0.62(+0.92%) |
May 26, 2020 | 68.48 | 69.17 | 67.29 | 67.57 | 4,973,224 | +0.26(+0.39%) |
May 22, 2020 | 65.64 | 67.32 | 65.43 | 67.31 | 3,561,709 | +1.60(+2.43%) |
May 21, 2020 | 65.59 | 66.16 | 65.38 | 65.71 | 2,855,454 | -0.13(-0.19%) |
May 20, 2020 | 66.17 | 66.81 | 65.47 | 65.84 | 2,530,140 | -0.07(-0.10%) |
May 19, 2020 | 66.41 | 66.83 | 65.89 | 65.90 | 3,281,462 | -0.85(-1.28%) |
May 18, 2020 | 66.87 | 67.26 | 66.29 | 66.75 | 4,060,232 | +1.36(+2.08%) |
May 15, 2020 | 66.25 | 66.45 | 64.72 | 65.39 | 10,400,201 | -1.18(-1.77%) |
May 14, 2020 | 65.66 | 67.20 | 64.15 | 66.57 | 4,791,739 | +0.52(+0.78%) |
May 13, 2020 | 65.62 | 66.16 | 64.72 | 66.05 | 4,991,424 | +0.05(+0.08%) |
May 12, 2020 | 66.29 | 66.98 | 65.93 | 66.00 | 5,448,029 | -0.24(-0.37%) |
May 11, 2020 | 64.96 | 66.62 | 64.65 | 66.24 | 3,337,855 | +0.70(+1.07%) |
May 08, 2020 | 65.81 | 65.96 | 64.85 | 65.54 | 3,871,636 | +0.25(+0.38%) |
May 07, 2020 | 65.67 | 66.01 | 64.92 | 65.29 | 5,219,672 | +0.31(+0.48%) |
May 06, 2020 | 65.16 | 65.83 | 64.75 | 64.98 | 6,311,431 | -0.18(-0.27%) |
May 05, 2020 | 63.95 | 66.03 | 63.87 | 65.16 | 4,620,356 | +1.79(+2.82%) |
May 04, 2020 | 63.18 | 63.68 | 62.32 | 63.37 | 2,672,294 | +0.16(+0.25%) |
May 01, 2020 | 63.78 | 64.05 | 62.84 | 63.21 | 3,205,371 | -1.27(-1.97%) |
Apr 30, 2020 | 65.21 | 65.34 | 63.91 | 64.48 | 3,762,046 | -1.29(-1.96%) |
Apr 29, 2020 | 67.36 | 67.36 | 65.20 | 65.77 | 3,273,899 | -0.50(-0.76%) |
Apr 28, 2020 | 66.60 | 67.53 | 65.94 | 66.27 | 3,071,389 | +0.63(+0.96%) |
Apr 27, 2020 | 65.40 | 66.11 | 65.21 | 65.64 | 2,884,800 | +0.50(+0.77%) |
Apr 24, 2020 | 64.95 | 65.48 | 64.01 | 65.14 | 2,883,841 | +0.84(+1.31%) |
Apr 23, 2020 | 65.63 | 65.90 | 63.99 | 64.30 | 3,028,800 | -1.53(-2.32%) |
Apr 22, 2020 | 65.28 | 66.46 | 64.89 | 65.83 | 3,460,187 | +1.78(+2.78%) |
Apr 21, 2020 | 65.12 | 65.48 | 63.62 | 64.05 | 3,543,203 | -2.09(-3.16%) |
Apr 20, 2020 | 67.62 | 67.97 | 65.97 | 66.14 | 4,029,615 | -2.01(-2.94%) |
Apr 17, 2020 | 66.68 | 68.51 | 65.95 | 68.14 | 3,383,480 | +2.88(+4.41%) |
Apr 16, 2020 | 67.27 | 67.62 | 65.23 | 65.27 | 4,334,333 | -1.44(-2.16%) |
Apr 15, 2020 | 67.54 | 67.70 | 66.38 | 66.70 | 3,555,835 | -1.86(-2.72%) |
Apr 14, 2020 | 68.22 | 68.69 | 67.16 | 68.57 | 4,055,962 | +2.08(+3.13%) |
Apr 13, 2020 | 67.38 | 67.85 | 65.56 | 66.49 | 3,278,435 | -1.72(-2.52%) |
Apr 09, 2020 | 65.73 | 69.09 | 65.73 | 68.21 | 6,553,923 | +2.82(+4.31%) |
Apr 08, 2020 | 61.93 | 65.96 | 61.51 | 65.39 | 4,655,309 | +4.00(+6.51%) |
Apr 07, 2020 | 63.23 | 63.74 | 61.15 | 61.40 | 5,094,786 | -0.56(-0.90%) |
Apr 06, 2020 | 59.82 | 62.79 | 59.82 | 61.96 | 6,053,998 | +3.81(+6.56%) |
Apr 03, 2020 | 58.90 | 59.72 | 57.37 | 58.14 | 4,053,334 | -1.26(-2.13%) |
Apr 02, 2020 | 57.56 | 60.68 | 57.31 | 59.41 | 4,226,133 | +0.94(+1.62%) |
Apr 01, 2020 | 57.73 | 59.21 | 56.71 | 58.46 | 5,240,726 | -1.89(-3.13%) |
Mar 31, 2020 | 63.25 | 63.72 | 60.11 | 60.35 | 5,426,294 | -3.86(-6.01%) |
Mar 30, 2020 | 62.11 | 65.22 | 62.07 | 64.21 | 6,818,816 | +3.13(+5.12%) |
Mar 27, 2020 | 58.60 | 63.47 | 58.02 | 61.09 | 5,044,359 | +0.53(+0.87%) |
Mar 26, 2020 | 56.27 | 61.45 | 56.02 | 60.56 | 5,671,880 | +4.26(+7.57%) |
Mar 25, 2020 | 54.20 | 59.20 | 53.53 | 56.30 | 5,965,617 | +1.40(+2.54%) |
Mar 24, 2020 | 52.52 | 56.35 | 51.85 | 54.90 | 7,791,990 | +5.25(+10.57%) |
Mar 23, 2020 | 56.10 | 56.10 | 48.31 | 49.65 | 9,617,729 | -6.55(-11.65%) |
Mar 20, 2020 | 60.21 | 60.23 | 55.47 | 56.20 | 11,918,856 | -3.87(-6.44%) |
Mar 19, 2020 | 66.82 | 66.90 | 59.41 | 60.07 | 9,395,115 | -7.03(-10.48%) |
Mar 18, 2020 | 62.85 | 67.42 | 61.43 | 67.10 | 7,849,257 | -0.18(-0.27%) |
Mar 17, 2020 | 58.74 | 69.14 | 58.68 | 67.28 | 9,794,951 | +9.89(+17.23%) |
Mar 16, 2020 | 59.59 | 64.37 | 56.75 | 57.39 | 7,782,659 | -8.06(-12.31%) |
Mar 13, 2020 | 63.54 | 65.51 | 59.62 | 65.45 | 8,806,906 | +5.84(+9.79%) |
Mar 12, 2020 | 62.28 | 64.36 | 58.35 | 59.62 | 8,106,222 | -6.39(-9.68%) |
Mar 11, 2020 | 67.93 | 68.09 | 65.14 | 66.00 | 5,094,302 | -3.57(-5.13%) |
Mar 10, 2020 | 69.45 | 70.32 | 66.09 | 69.57 | 5,824,898 | +1.58(+2.32%) |
Mar 09, 2020 | 68.85 | 70.58 | 66.50 | 67.99 | 7,380,939 | -4.49(-6.19%) |
Mar 06, 2020 | 70.98 | 72.81 | 69.83 | 72.48 | 5,407,157 | -0.39(-0.54%) |
Mar 05, 2020 | 73.27 | 74.23 | 72.04 | 72.87 | 4,642,096 | -1.56(-2.09%) |
Mar 04, 2020 | 70.42 | 74.45 | 70.42 | 74.43 | 5,468,367 | +4.72(+6.78%) |
Mar 03, 2020 | 70.02 | 71.85 | 69.33 | 69.71 | 6,727,871 | -0.67(-0.95%) |
Mar 02, 2020 | 65.77 | 70.49 | 65.58 | 70.37 | 6,713,256 | +5.02(+7.67%) |
Feb 28, 2020 | 66.71 | 66.71 | 63.86 | 65.36 | 9,864,796 | -2.59(-3.81%) |
Feb 27, 2020 | 71.41 | 71.66 | 67.88 | 67.95 | 5,437,497 | -3.80(-5.30%) |
Feb 26, 2020 | 72.94 | 73.43 | 71.71 | 71.75 | 4,718,566 | -0.84(-1.16%) |
Feb 25, 2020 | 74.26 | 74.54 | 72.39 | 72.60 | 4,691,875 | -1.66(-2.24%) |
Feb 24, 2020 | 73.63 | 75.16 | 73.47 | 74.26 | 5,640,771 | +0.35(+0.47%) |
Feb 21, 2020 | 73.64 | 74.22 | 73.52 | 73.91 | 3,780,534 | +0.11(+0.15%) |
Feb 20, 2020 | 72.61 | 73.86 | 72.54 | 73.81 | 3,669,941 | +1.17(+1.61%) |
Feb 19, 2020 | 73.58 | 73.76 | 72.49 | 72.64 | 3,223,646 | -0.94(-1.28%) |
Feb 18, 2020 | 72.68 | 73.61 | 72.20 | 73.58 | 4,135,084 | +1.26(+1.74%) |
Feb 14, 2020 | 71.44 | 72.45 | 71.28 | 72.32 | 3,484,143 | +1.01(+1.41%) |
Feb 13, 2020 | 70.91 | 71.87 | 70.91 | 71.32 | 4,318,822 | +0.38(+0.54%) |
Feb 12, 2020 | 70.29 | 71.27 | 70.17 | 70.94 | 4,188,713 | +0.46(+0.66%) |
Feb 11, 2020 | 70.50 | 71.30 | 70.17 | 70.47 | 4,546,653 | +0.52(+0.74%) |
Feb 10, 2020 | 70.13 | 70.29 | 69.64 | 69.95 | 2,816,543 | -0.18(-0.26%) |
Feb 07, 2020 | 70.65 | 70.81 | 70.09 | 70.13 | 2,753,019 | -0.38(-0.54%) |
Feb 06, 2020 | 70.37 | 70.86 | 70.10 | 70.51 | 1,927,928 | +0.29(+0.41%) |
Feb 05, 2020 | 69.83 | 70.47 | 69.56 | 70.22 | 3,148,879 | +0.30(+0.43%) |
Feb 04, 2020 | 71.11 | 71.16 | 69.90 | 69.93 | 3,658,976 | -1.06(-1.49%) |
Feb 03, 2020 | 71.08 | 71.23 | 70.81 | 70.99 | 2,455,213 | +0.07(+0.10%) |
Jan 31, 2020 | 71.42 | 71.62 | 70.48 | 70.91 | 4,798,617 | -0.60(-0.84%) |
Jan 30, 2020 | 70.57 | 71.69 | 70.23 | 71.51 | 4,087,917 | +0.90(+1.28%) |
Jan 29, 2020 | 69.95 | 70.67 | 69.83 | 70.61 | 3,595,227 | +0.72(+1.03%) |
Jan 28, 2020 | 69.01 | 69.97 | 68.99 | 69.89 | 3,287,190 | +0.99(+1.44%) |
Jan 27, 2020 | 69.42 | 69.63 | 68.79 | 68.90 | 2,691,807 | -0.56(-0.81%) |
Jan 24, 2020 | 69.50 | 69.74 | 69.03 | 69.46 | 3,193,435 | -0.06(-0.08%) |
Jan 23, 2020 | 69.21 | 69.58 | 68.97 | 69.52 | 2,746,181 | +0.31(+0.45%) |
Jan 22, 2020 | 69.68 | 69.81 | 69.19 | 69.21 | 2,756,423 | -0.28(-0.40%) |
Jan 21, 2020 | 69.46 | 69.71 | 68.67 | 69.49 | 5,465,871 | -0.02(-0.02%) |
Jan 17, 2020 | 69.25 | 69.53 | 68.50 | 69.50 | 4,366,425 | +0.45(+0.65%) |
Jan 16, 2020 | 68.64 | 69.25 | 68.48 | 69.06 | 3,211,730 | +0.43(+0.63%) |
Jan 15, 2020 | 67.94 | 68.63 | 67.92 | 68.63 | 3,324,765 | +0.86(+1.27%) |
Jan 14, 2020 | 67.79 | 67.97 | 67.20 | 67.77 | 3,472,960 | -0.08(-0.12%) |
Jan 13, 2020 | 67.88 | 68.15 | 67.76 | 67.85 | 2,087,948 | -0.02(-0.02%) |
Jan 10, 2020 | 67.86 | 68.33 | 67.78 | 67.87 | 2,926,670 | +0.12(+0.18%) |
Jan 09, 2020 | 67.42 | 67.86 | 67.40 | 67.74 | 2,668,217 | +0.19(+0.28%) |
Jan 08, 2020 | 68.16 | 68.21 | 67.45 | 67.55 | 3,133,321 | -0.43(-0.63%) |
Jan 07, 2020 | 67.96 | 68.21 | 67.78 | 67.98 | 3,095,824 | -0.15(-0.22%) |
Jan 06, 2020 | 67.69 | 68.35 | 67.69 | 68.13 | 2,617,316 | +0.52(+0.77%) |
Jan 03, 2020 | 67.65 | 68.26 | 67.59 | 67.61 | 3,435,167 | -0.17(-0.24%) |
Jan 02, 2020 | 68.54 | 68.59 | 67.40 | 67.78 | 3,632,935 | -0.71(-1.04%) |
Dec 31, 2019 | 68.03 | 68.52 | 67.86 | 68.49 | 3,454,274 | +0.61(+0.90%) |
Dec 30, 2019 | 67.61 | 67.88 | 67.49 | 67.88 | 2,231,515 | +0.07(+0.10%) |
Dec 27, 2019 | 67.35 | 67.83 | 67.19 | 67.81 | 2,405,596 | +0.45(+0.66%) |
Dec 26, 2019 | 67.29 | 67.37 | 67.05 | 67.36 | 1,791,164 | +0.08(+0.12%) |
Dec 24, 2019 | 67.39 | 67.39 | 66.76 | 67.28 | 1,242,764 | -0.06(-0.09%) |
Dec 23, 2019 | 68.06 | 68.14 | 67.01 | 67.34 | 4,215,538 | -0.74(-1.08%) |
Dec 20, 2019 | 68.05 | 68.13 | 67.27 | 68.07 | 9,380,534 | +0.43(+0.64%) |
Dec 19, 2019 | 67.44 | 67.78 | 66.99 | 67.64 | 4,773,546 | +0.29(+0.43%) |
Dec 18, 2019 | 67.68 | 67.93 | 66.62 | 67.35 | 5,574,454 | -0.09(-0.13%) |
Dec 17, 2019 | 67.57 | 68.00 | 67.40 | 67.45 | 4,671,952 | -0.07(-0.10%) |
Dec 16, 2019 | 67.02 | 67.51 | 66.71 | 67.51 | 4,555,329 | +0.63(+0.94%) |
Dec 13, 2019 | 66.57 | 67.16 | 66.39 | 66.88 | 4,128,924 | +0.16(+0.24%) |
Dec 12, 2019 | 66.81 | 67.13 | 66.45 | 66.73 | 4,076,228 | -0.17(-0.26%) |
Dec 11, 2019 | 66.55 | 66.97 | 66.41 | 66.90 | 4,178,278 | +0.67(+1.01%) |
Dec 10, 2019 | 66.09 | 66.51 | 65.98 | 66.23 | 3,726,330 | +0.14(+0.21%) |
Dec 09, 2019 | 66.97 | 67.08 | 65.97 | 66.09 | 5,250,279 | -0.89(-1.33%) |
Dec 06, 2019 | 66.93 | 67.39 | 66.88 | 66.98 | 3,961,078 | -0.16(-0.23%) |
Dec 05, 2019 | 67.12 | 67.26 | 66.65 | 67.14 | 4,361,407 | -0.12(-0.18%) |
Dec 04, 2019 | 66.82 | 67.45 | 66.73 | 67.26 | 5,924,237 | +0.25(+0.38%) |
Dec 03, 2019 | 67.23 | 67.53 | 66.65 | 67.00 | 5,935,602 | -0.05(-0.07%) |
Dec 02, 2019 | 67.76 | 67.83 | 67.05 | 67.05 | 4,406,029 | -0.91(-1.34%) |
Nov 29, 2019 | 68.19 | 68.40 | 67.70 | 67.96 | 2,289,898 | +0.02(+0.04%) |
Nov 27, 2019 | 68.26 | 68.44 | 67.88 | 67.94 | 2,624,119 | -0.31(-0.46%) |
Nov 26, 2019 | 68.16 | 68.56 | 67.90 | 68.25 | 5,037,907 | +0.19(+0.28%) |
Nov 25, 2019 | 68.32 | 68.63 | 67.84 | 68.06 | 3,286,839 | -0.01(-0.01%) |
Nov 22, 2019 | 68.03 | 68.16 | 67.34 | 68.07 | 2,915,294 | +0.18(+0.26%) |
Nov 21, 2019 | 67.86 | 68.00 | 67.55 | 67.89 | 3,125,060 | +0.10(+0.14%) |
Nov 20, 2019 | 67.50 | 67.92 | 67.29 | 67.79 | 3,329,351 | +0.39(+0.58%) |
Nov 19, 2019 | 67.32 | 67.61 | 66.84 | 67.40 | 2,914,525 | -0.13(-0.19%) |
Nov 18, 2019 | 67.27 | 68.00 | 67.23 | 67.53 | 4,534,448 | +0.38(+0.57%) |
Nov 15, 2019 | 66.65 | 67.18 | 66.56 | 67.14 | 3,497,399 | +0.45(+0.67%) |
Nov 14, 2019 | 66.14 | 66.90 | 66.10 | 66.69 | 4,031,889 | +0.59(+0.89%) |
Nov 13, 2019 | 65.43 | 66.26 | 65.34 | 66.10 | 2,456,702 | +0.92(+1.40%) |
Nov 12, 2019 | 65.40 | 65.48 | 65.03 | 65.19 | 2,653,803 | +0.08(+0.13%) |
Nov 11, 2019 | 65.48 | 65.61 | 65.03 | 65.11 | 2,826,853 | -0.54(-0.82%) |
Nov 08, 2019 | 65.66 | 66.21 | 65.38 | 65.65 | 4,110,199 | -0.02(-0.04%) |
Nov 07, 2019 | 65.92 | 66.24 | 65.37 | 65.67 | 4,393,200 | -0.52(-0.78%) |
Nov 06, 2019 | 66.53 | 66.60 | 66.08 | 66.19 | 4,871,699 | -0.34(-0.50%) |
Nov 05, 2019 | 67.67 | 67.76 | 66.51 | 66.52 | 4,311,783 | -1.39(-2.05%) |
Nov 04, 2019 | 67.90 | 68.25 | 67.50 | 67.91 | 3,575,372 | -0.18(-0.26%) |
Nov 01, 2019 | 68.08 | 68.47 | 67.52 | 68.09 | 3,876,134 | +0.59(+0.87%) |
Oct 31, 2019 | 67.08 | 67.54 | 66.81 | 67.50 | 2,964,349 | +0.61(+0.90%) |
Oct 30, 2019 | 66.89 | 67.28 | 66.57 | 66.90 | 2,913,543 | +0.06(+0.09%) |
Oct 29, 2019 | 66.33 | 66.91 | 66.29 | 66.84 | 3,111,822 | +0.34(+0.50%) |
Oct 28, 2019 | 66.66 | 67.03 | 66.31 | 66.51 | 2,720,806 | -0.46(-0.68%) |
Oct 25, 2019 | 67.82 | 67.87 | 66.57 | 66.96 | 3,299,043 | -0.68(-1.00%) |
Oct 24, 2019 | 67.63 | 67.97 | 67.50 | 67.64 | 2,778,107 | +0.00(+0.00%) |
Oct 23, 2019 | 67.72 | 68.03 | 67.17 | 67.64 | 3,300,798 | -0.08(-0.12%) |
Oct 22, 2019 | 67.53 | 68.06 | 67.32 | 67.72 | 3,303,314 | +0.33(+0.49%) |
Oct 21, 2019 | 67.27 | 67.44 | 66.94 | 67.40 | 2,571,106 | +0.21(+0.32%) |
Oct 18, 2019 | 67.10 | 67.41 | 66.82 | 67.18 | 3,925,907 | -0.18(-0.27%) |
Oct 17, 2019 | 66.94 | 67.61 | 66.78 | 67.36 | 3,038,923 | +0.47(+0.71%) |
Oct 16, 2019 | 66.47 | 66.96 | 66.25 | 66.89 | 3,167,766 | +0.34(+0.52%) |
Oct 15, 2019 | 66.48 | 66.69 | 66.20 | 66.55 | 2,987,760 | +0.11(+0.17%) |
Oct 14, 2019 | 67.13 | 67.21 | 66.29 | 66.43 | 3,974,559 | -0.54(-0.81%) |
Oct 11, 2019 | 67.04 | 67.54 | 66.52 | 66.97 | 3,777,445 | +0.10(+0.15%) |
Oct 10, 2019 | 66.34 | 66.92 | 65.79 | 66.87 | 3,987,255 | +0.36(+0.54%) |
Oct 09, 2019 | 66.19 | 66.76 | 66.07 | 66.51 | 3,389,135 | +0.51(+0.77%) |
Oct 08, 2019 | 66.28 | 66.42 | 65.79 | 66.01 | 3,369,908 | -0.38(-0.57%) |
Oct 07, 2019 | 66.65 | 66.74 | 66.14 | 66.38 | 3,366,783 | -0.43(-0.64%) |
Oct 04, 2019 | 65.25 | 66.86 | 65.20 | 66.81 | 5,635,779 | +1.70(+2.61%) |
Oct 03, 2019 | 65.43 | 65.45 | 64.56 | 65.11 | 5,743,159 | -0.29(-0.44%) |
Oct 02, 2019 | 66.23 | 66.38 | 65.26 | 65.39 | 4,426,254 | -1.02(-1.54%) |
Oct 01, 2019 | 66.12 | 66.45 | 65.87 | 66.42 | 3,785,492 | +0.15(+0.22%) |
Sep 30, 2019 | 66.23 | 66.55 | 66.01 | 66.27 | 3,317,101 | +0.04(+0.06%) |
Sep 27, 2019 | 66.21 | 66.25 | 65.79 | 66.23 | 3,416,565 | +0.19(+0.28%) |
Sep 26, 2019 | 65.99 | 66.28 | 65.56 | 66.04 | 3,055,131 | +0.30(+0.46%) |
Sep 25, 2019 | 66.10 | 66.15 | 65.28 | 65.74 | 4,486,651 | -0.37(-0.56%) |
Sep 24, 2019 | 66.14 | 66.59 | 65.92 | 66.10 | 5,369,032 | -0.01(-0.01%) |
Sep 23, 2019 | 66.01 | 66.37 | 65.85 | 66.11 | 4,024,152 | +0.01(+0.01%) |
Sep 20, 2019 | 66.43 | 66.43 | 65.69 | 66.10 | 10,020,033 | -0.07(-0.10%) |
Sep 19, 2019 | 65.70 | 66.27 | 65.36 | 66.17 | 3,752,181 | +0.70(+1.07%) |
Sep 18, 2019 | 64.92 | 65.83 | 64.89 | 65.47 | 5,527,136 | +0.84(+1.30%) |
Sep 17, 2019 | 64.51 | 64.95 | 64.22 | 64.62 | 4,028,154 | +0.44(+0.69%) |
Sep 16, 2019 | 64.22 | 64.38 | 63.72 | 64.18 | 3,078,811 | -0.02(-0.04%) |
Sep 13, 2019 | 63.92 | 64.60 | 63.73 | 64.21 | 4,486,978 | -0.02(-0.03%) |
Sep 12, 2019 | 64.42 | 64.67 | 63.72 | 64.22 | 3,746,511 | +0.09(+0.14%) |
Sep 11, 2019 | 62.96 | 64.13 | 62.71 | 64.13 | 5,483,844 | +1.16(+1.84%) |
Sep 10, 2019 | 62.49 | 63.03 | 62.44 | 62.97 | 3,954,058 | +0.28(+0.44%) |
Sep 09, 2019 | 62.45 | 62.87 | 62.19 | 62.69 | 4,706,782 | +0.25(+0.39%) |
Sep 06, 2019 | 63.50 | 63.65 | 62.37 | 62.45 | 4,573,927 | -0.87(-1.37%) |
Sep 05, 2019 | 63.71 | 63.86 | 63.09 | 63.32 | 4,822,027 | -0.66(-1.03%) |
Sep 04, 2019 | 63.92 | 64.09 | 63.54 | 63.97 | 3,363,222 | +0.28(+0.44%) |
Sep 03, 2019 | 62.74 | 63.74 | 62.65 | 63.69 | 3,858,275 | +0.95(+1.51%) |
Aug 30, 2019 | 62.78 | 63.04 | 62.34 | 62.74 | 4,483,306 | -0.11(-0.17%) |
Aug 29, 2019 | 62.57 | 62.88 | 62.18 | 62.85 | 3,800,416 | +0.70(+1.13%) |
Aug 28, 2019 | 62.36 | 62.52 | 61.83 | 62.15 | 2,640,196 | -0.21(-0.34%) |
Aug 27, 2019 | 62.39 | 62.66 | 62.08 | 62.36 | 4,330,127 | +0.27(+0.43%) |
Aug 26, 2019 | 61.64 | 62.12 | 61.24 | 62.09 | 2,142,532 | +0.71(+1.16%) |
Aug 23, 2019 | 62.11 | 62.44 | 61.04 | 61.38 | 4,361,684 | -0.47(-0.76%) |
Aug 22, 2019 | 62.34 | 62.40 | 61.56 | 61.85 | 4,416,095 | -0.38(-0.61%) |
Aug 21, 2019 | 62.26 | 62.53 | 62.06 | 62.23 | 4,083,336 | +0.06(+0.10%) |
Aug 20, 2019 | 62.76 | 62.83 | 62.08 | 62.16 | 3,967,549 | -0.71(-1.13%) |
Aug 19, 2019 | 62.07 | 63.11 | 61.92 | 62.87 | 4,535,414 | +0.75(+1.21%) |
Aug 16, 2019 | 62.49 | 62.61 | 62.06 | 62.12 | 4,447,055 | -0.15(-0.25%) |
Aug 15, 2019 | 60.82 | 62.52 | 60.72 | 62.28 | 6,061,280 | +1.39(+2.28%) |
Aug 14, 2019 | 61.08 | 61.82 | 60.75 | 60.88 | 9,027,344 | -0.04(-0.07%) |
Aug 13, 2019 | 60.05 | 60.99 | 59.99 | 60.93 | 4,275,489 | +0.84(+1.40%) |
Aug 12, 2019 | 60.57 | 60.70 | 59.69 | 60.08 | 4,187,170 | -0.40(-0.67%) |
Aug 09, 2019 | 60.92 | 61.22 | 60.31 | 60.49 | 5,700,143 | -0.40(-0.65%) |
Aug 08, 2019 | 60.13 | 61.04 | 59.66 | 60.88 | 5,527,949 | +0.73(+1.21%) |
Aug 07, 2019 | 60.63 | 60.72 | 59.72 | 60.16 | 5,992,077 | -0.64(-1.05%) |
Aug 06, 2019 | 60.59 | 61.05 | 59.62 | 60.80 | 9,702,755 | +0.44(+0.74%) |
Aug 05, 2019 | 61.62 | 61.72 | 60.07 | 60.35 | 6,151,521 | -1.09(-1.78%) |
Aug 02, 2019 | 61.71 | 62.32 | 61.31 | 61.44 | 5,343,567 | +0.09(+0.14%) |
Aug 01, 2019 | 60.30 | 61.88 | 60.13 | 61.35 | 6,821,885 | +1.31(+2.18%) |
Jul 31, 2019 | 60.25 | 61.04 | 59.37 | 60.04 | 8,266,470 | -0.60(-0.99%) |
Jul 30, 2019 | 60.54 | 61.08 | 60.17 | 60.64 | 5,195,983 | -0.02(-0.03%) |
Jul 29, 2019 | 61.00 | 61.04 | 60.29 | 60.66 | 3,487,222 | -0.08(-0.13%) |
Jul 26, 2019 | 60.40 | 60.90 | 60.30 | 60.74 | 3,806,405 | +0.23(+0.39%) |
Jul 25, 2019 | 60.74 | 60.97 | 60.30 | 60.51 | 4,227,973 | -0.26(-0.43%) |
Jul 24, 2019 | 61.15 | 61.20 | 60.53 | 60.76 | 3,837,835 | -0.20(-0.33%) |
Jul 23, 2019 | 61.51 | 61.59 | 60.84 | 60.97 | 3,929,022 | -0.67(-1.09%) |
Jul 22, 2019 | 62.14 | 62.18 | 61.25 | 61.64 | 3,658,138 | -0.48(-0.77%) |
Jul 19, 2019 | 62.39 | 62.74 | 61.97 | 62.11 | 3,853,916 | -0.46(-0.74%) |
Jul 18, 2019 | 62.47 | 62.62 | 61.81 | 62.57 | 3,822,495 | +0.04(+0.06%) |
Jul 17, 2019 | 62.88 | 63.16 | 62.49 | 62.53 | 4,026,877 | -0.09(-0.14%) |
Jul 16, 2019 | 62.99 | 63.17 | 62.28 | 62.62 | 3,215,833 | -0.49(-0.78%) |
Jul 15, 2019 | 62.64 | 63.22 | 62.44 | 63.12 | 3,335,292 | +0.48(+0.76%) |
Jul 12, 2019 | 63.07 | 63.12 | 62.37 | 62.64 | 3,723,757 | -0.33(-0.53%) |
Jul 11, 2019 | 63.08 | 63.26 | 62.29 | 62.97 | 3,402,714 | -0.18(-0.28%) |
Jul 10, 2019 | 63.25 | 63.50 | 62.92 | 63.15 | 4,534,954 | -0.07(-0.12%) |
Jul 09, 2019 | 63.25 | 63.26 | 62.65 | 63.22 | 3,160,613 | +0.05(+0.08%) |
Jul 08, 2019 | 63.13 | 63.46 | 62.78 | 63.17 | 3,936,523 | +0.21(+0.33%) |
Jul 05, 2019 | 62.78 | 63.11 | 62.13 | 62.96 | 3,136,681 | -0.17(-0.27%) |
Jul 03, 2019 | 62.81 | 63.62 | 62.64 | 63.13 | 2,874,631 | +0.59(+0.94%) |
Jul 02, 2019 | 62.54 | 62.93 | 62.32 | 62.54 | 4,215,993 | +0.27(+0.43%) |
Jul 01, 2019 | 62.38 | 62.68 | 61.69 | 62.28 | 5,762,783 | -0.22(-0.35%) |
Jun 28, 2019 | 62.02 | 62.67 | 61.96 | 62.49 | 7,441,204 | +0.48(+0.78%) |
Jun 27, 2019 | 61.85 | 62.14 | 61.59 | 62.01 | 4,271,913 | +0.21(+0.34%) |
Jun 26, 2019 | 63.48 | 63.54 | 61.77 | 61.80 | 5,262,672 | -1.81(-2.85%) |
Jun 25, 2019 | 63.98 | 64.14 | 63.45 | 63.61 | 4,408,648 | -0.42(-0.66%) |
Jun 24, 2019 | 63.41 | 64.23 | 63.16 | 64.03 | 6,750,292 | +0.70(+1.11%) |
Jun 21, 2019 | 62.77 | 63.40 | 62.00 | 63.33 | 9,985,118 | +0.76(+1.21%) |
Jun 20, 2019 | 62.64 | 63.11 | 62.04 | 62.57 | 4,133,070 | +0.19(+0.31%) |
Jun 19, 2019 | 61.59 | 62.63 | 61.56 | 62.37 | 5,042,024 | +0.60(+0.97%) |
Jun 18, 2019 | 62.17 | 62.17 | 61.23 | 61.77 | 4,219,095 | +0.01(+0.01%) |
Jun 17, 2019 | 62.11 | 62.50 | 61.14 | 61.77 | 4,502,095 | -0.19(-0.31%) |
Jun 14, 2019 | 61.55 | 62.10 | 61.33 | 61.96 | 4,904,838 | +0.48(+0.78%) |
Jun 13, 2019 | 60.93 | 61.49 | 60.77 | 61.48 | 9,310,528 | +0.80(+1.32%) |
Jun 12, 2019 | 60.25 | 60.90 | 59.93 | 60.68 | 14,349,801 | +0.95(+1.58%) |
Jun 11, 2019 | 60.89 | 60.94 | 59.44 | 59.74 | 11,434,656 | -1.22(-2.00%) |
Jun 10, 2019 | 61.16 | 61.22 | 60.66 | 60.96 | 4,355,283 | -0.30(-0.49%) |
Jun 07, 2019 | 62.19 | 62.75 | 61.25 | 61.26 | 6,362,939 | -0.45(-0.73%) |
Jun 06, 2019 | 61.92 | 62.06 | 61.45 | 61.71 | 6,301,626 | -0.28(-0.45%) |
Jun 05, 2019 | 60.88 | 62.39 | 60.54 | 61.99 | 4,680,725 | +1.31(+2.16%) |
Jun 04, 2019 | 60.60 | 60.83 | 59.49 | 60.68 | 3,695,383 | +0.01(+0.01%) |