Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 68.96 | 71.25 | 68.74 | 71.21 | 932,219 | +0.75(+1.07%) |
May 28, 2020 | 69.28 | 71.41 | 68.82 | 70.46 | 1,155,561 | +0.25(+0.35%) |
May 27, 2020 | 71.23 | 71.82 | 68.38 | 70.21 | 1,171,588 | +0.23(+0.33%) |
May 26, 2020 | 70.30 | 71.12 | 69.57 | 69.98 | 1,150,958 | +6.78(+10.72%) |
May 22, 2020 | 63.93 | 64.24 | 62.31 | 63.21 | 898,055 | -0.41(-0.64%) |
May 21, 2020 | 63.01 | 64.44 | 62.67 | 63.61 | 734,412 | +3.02(+4.98%) |
May 20, 2020 | 59.66 | 60.94 | 59.50 | 60.60 | 488,355 | +1.31(+2.21%) |
May 19, 2020 | 58.42 | 59.78 | 58.20 | 59.29 | 1,310,799 | +1.53(+2.65%) |
May 18, 2020 | 56.72 | 57.83 | 55.19 | 57.76 | 1,307,954 | +8.39(+17.01%) |
May 15, 2020 | 49.61 | 50.16 | 49.02 | 49.36 | 813,601 | -0.16(-0.32%) |
May 14, 2020 | 49.61 | 50.60 | 48.23 | 49.52 | 1,369,367 | -2.36(-4.55%) |
May 13, 2020 | 54.31 | 54.31 | 50.78 | 51.88 | 1,018,187 | -2.93(-5.34%) |
May 12, 2020 | 55.10 | 55.85 | 54.40 | 54.81 | 923,479 | +0.66(+1.23%) |
May 11, 2020 | 54.38 | 54.38 | 52.81 | 54.15 | 827,564 | -3.64(-6.30%) |
May 08, 2020 | 57.60 | 58.05 | 56.79 | 57.79 | 338,723 | +1.86(+3.32%) |
May 07, 2020 | 57.02 | 57.22 | 55.59 | 55.93 | 475,553 | -0.11(-0.19%) |
May 06, 2020 | 56.83 | 57.18 | 56.00 | 56.04 | 336,072 | -1.13(-1.98%) |
May 05, 2020 | 56.86 | 57.59 | 56.57 | 57.17 | 413,974 | +0.29(+0.51%) |
May 04, 2020 | 54.83 | 56.94 | 54.06 | 56.89 | 520,106 | -0.92(-1.60%) |
May 01, 2020 | 59.04 | 60.43 | 57.12 | 57.81 | 616,373 | -5.17(-8.21%) |
Apr 30, 2020 | 61.17 | 63.21 | 60.57 | 62.98 | 947,908 | -1.18(-1.84%) |
Apr 29, 2020 | 61.28 | 64.71 | 60.77 | 64.16 | 986,811 | +5.77(+9.87%) |
Apr 28, 2020 | 57.00 | 58.79 | 56.72 | 58.39 | 785,468 | +0.35(+0.60%) |
Apr 27, 2020 | 57.69 | 58.92 | 57.48 | 58.05 | 421,761 | +1.71(+3.03%) |
Apr 24, 2020 | 54.70 | 56.70 | 54.44 | 56.34 | 316,350 | +2.40(+4.45%) |
Apr 23, 2020 | 55.43 | 55.43 | 53.33 | 53.94 | 885,112 | -1.15(-2.09%) |
Apr 22, 2020 | 55.38 | 55.61 | 54.27 | 55.09 | 228,680 | -0.29(-0.52%) |
Apr 21, 2020 | 56.41 | 57.62 | 54.96 | 55.38 | 612,210 | -2.86(-4.91%) |
Apr 20, 2020 | 58.58 | 58.94 | 57.59 | 58.24 | 292,511 | -1.06(-1.79%) |
Apr 17, 2020 | 59.05 | 59.38 | 58.01 | 59.30 | 644,995 | +5.20(+9.61%) |
Apr 16, 2020 | 55.07 | 55.44 | 53.85 | 54.10 | 993,797 | -2.30(-4.08%) |
Apr 15, 2020 | 54.24 | 56.41 | 53.82 | 56.40 | 435,356 | -0.28(-0.49%) |
Apr 14, 2020 | 57.46 | 58.15 | 56.22 | 56.68 | 376,435 | -0.19(-0.33%) |
Apr 13, 2020 | 58.13 | 58.23 | 55.41 | 56.87 | 268,693 | -1.16(-2.00%) |
Apr 09, 2020 | 58.72 | 59.04 | 56.65 | 58.03 | 459,357 | +0.18(+0.31%) |
Apr 08, 2020 | 59.59 | 59.97 | 57.64 | 57.85 | 340,815 | -1.37(-2.31%) |
Apr 07, 2020 | 60.63 | 61.92 | 58.58 | 59.22 | 926,317 | +2.55(+4.50%) |
Apr 06, 2020 | 55.80 | 57.06 | 54.91 | 56.67 | 988,935 | +6.94(+13.95%) |
Apr 03, 2020 | 49.71 | 50.27 | 49.34 | 49.73 | 548,749 | -0.08(-0.16%) |
Apr 02, 2020 | 50.73 | 50.83 | 49.47 | 49.81 | 564,824 | -0.37(-0.73%) |
Apr 01, 2020 | 51.60 | 52.05 | 49.65 | 50.18 | 1,147,906 | -2.50(-4.75%) |
Mar 31, 2020 | 55.18 | 55.45 | 52.46 | 52.68 | 1,280,743 | -1.02(-1.90%) |
Mar 30, 2020 | 53.51 | 55.13 | 53.18 | 53.70 | 705,275 | -0.38(-0.70%) |
Mar 27, 2020 | 56.00 | 56.12 | 53.17 | 54.08 | 1,094,375 | -4.75(-8.08%) |
Mar 26, 2020 | 58.57 | 59.61 | 57.27 | 58.83 | 1,524,962 | -1.70(-2.80%) |
Mar 25, 2020 | 55.03 | 60.91 | 54.62 | 60.53 | 1,841,630 | +5.21(+9.42%) |
Mar 24, 2020 | 51.69 | 55.43 | 51.27 | 55.32 | 851,784 | +6.60(+13.54%) |
Mar 23, 2020 | 48.37 | 49.39 | 46.39 | 48.72 | 1,284,595 | -0.40(-0.81%) |
Mar 20, 2020 | 50.17 | 50.71 | 47.85 | 49.12 | 1,455,371 | -0.06(-0.12%) |
Mar 19, 2020 | 46.78 | 49.38 | 45.54 | 49.18 | 1,309,230 | +2.03(+4.32%) |
Mar 18, 2020 | 49.60 | 50.52 | 44.10 | 47.14 | 2,169,220 | -5.12(-9.80%) |
Mar 17, 2020 | 53.57 | 53.57 | 50.02 | 52.26 | 2,153,116 | -0.57(-1.07%) |
Mar 16, 2020 | 53.96 | 56.51 | 50.97 | 52.83 | 1,545,952 | -13.27(-20.07%) |
Mar 13, 2020 | 66.85 | 67.42 | 63.57 | 66.09 | 3,373,728 | +1.83(+2.84%) |
Mar 12, 2020 | 64.49 | 65.65 | 62.61 | 64.27 | 2,292,913 | -4.30(-6.27%) |
Mar 11, 2020 | 69.38 | 70.45 | 67.74 | 68.56 | 1,682,714 | -4.41(-6.04%) |
Mar 10, 2020 | 71.54 | 73.39 | 70.94 | 72.97 | 1,489,201 | +5.50(+8.15%) |
Mar 09, 2020 | 68.23 | 68.80 | 67.26 | 67.47 | 1,370,044 | -0.85(-1.25%) |
Mar 06, 2020 | 66.51 | 68.96 | 66.08 | 68.33 | 1,265,601 | +1.38(+2.06%) |
Mar 05, 2020 | 67.97 | 68.65 | 66.66 | 66.95 | 910,333 | -3.97(-5.60%) |
Mar 04, 2020 | 70.67 | 71.29 | 69.76 | 70.92 | 1,170,469 | +0.88(+1.26%) |
Mar 03, 2020 | 71.48 | 72.63 | 69.62 | 70.03 | 945,558 | +0.36(+0.51%) |
Mar 02, 2020 | 70.55 | 70.72 | 68.15 | 69.68 | 1,002,363 | -1.45(-2.04%) |
Feb 28, 2020 | 73.58 | 74.35 | 70.87 | 71.12 | 2,183,410 | -1.32(-1.82%) |
Feb 27, 2020 | 72.62 | 74.77 | 72.22 | 72.44 | 1,463,986 | -2.69(-3.58%) |
Feb 26, 2020 | 75.15 | 77.17 | 74.80 | 75.13 | 2,330,453 | -2.10(-2.72%) |
Feb 25, 2020 | 78.59 | 78.88 | 76.90 | 77.24 | 967,466 | -1.21(-1.54%) |
Feb 24, 2020 | 78.88 | 79.84 | 78.20 | 78.45 | 1,474,241 | -11.50(-12.79%) |
Feb 21, 2020 | 89.27 | 90.03 | 88.97 | 89.95 | 359,887 | +0.14(+0.15%) |
Feb 20, 2020 | 89.96 | 90.64 | 89.27 | 89.81 | 527,223 | -0.32(-0.35%) |
Feb 19, 2020 | 90.13 | 90.37 | 89.66 | 90.13 | 328,628 | -0.33(-0.36%) |
Feb 18, 2020 | 89.41 | 90.93 | 89.25 | 90.45 | 415,082 | -0.70(-0.77%) |
Feb 14, 2020 | 90.80 | 91.72 | 90.43 | 91.16 | 288,937 | +0.26(+0.28%) |
Feb 13, 2020 | 90.41 | 91.51 | 89.90 | 90.90 | 426,117 | -0.05(-0.05%) |
Feb 12, 2020 | 90.38 | 91.28 | 90.16 | 90.95 | 513,195 | +0.65(+0.73%) |
Feb 11, 2020 | 89.93 | 91.37 | 89.81 | 90.30 | 322,030 | +1.04(+1.17%) |
Feb 10, 2020 | 89.60 | 90.17 | 88.75 | 89.25 | 294,459 | -1.63(-1.79%) |
Feb 07, 2020 | 91.35 | 91.56 | 90.65 | 90.88 | 340,235 | -0.92(-1.01%) |
Feb 06, 2020 | 92.78 | 93.12 | 91.67 | 91.80 | 356,054 | -1.45(-1.55%) |
Feb 05, 2020 | 93.57 | 93.87 | 92.47 | 93.25 | 400,638 | +0.81(+0.88%) |
Feb 04, 2020 | 92.64 | 93.67 | 92.07 | 92.44 | 533,234 | +1.15(+1.26%) |
Feb 03, 2020 | 91.49 | 94.46 | 90.33 | 91.29 | 850,922 | +5.35(+6.22%) |
Jan 31, 2020 | 87.40 | 87.75 | 85.33 | 85.94 | 551,471 | -1.40(-1.60%) |
Jan 30, 2020 | 86.44 | 87.47 | 85.76 | 87.34 | 362,642 | +0.37(+0.42%) |
Jan 29, 2020 | 88.05 | 88.10 | 86.87 | 86.97 | 379,049 | +0.33(+0.38%) |
Jan 28, 2020 | 86.54 | 87.26 | 86.12 | 86.64 | 401,141 | +0.29(+0.33%) |
Jan 27, 2020 | 86.06 | 86.92 | 85.25 | 86.36 | 272,663 | -2.22(-2.51%) |
Jan 24, 2020 | 91.06 | 91.12 | 87.83 | 88.58 | 276,239 | -1.74(-1.92%) |
Jan 23, 2020 | 90.46 | 90.93 | 89.46 | 90.32 | 468,683 | -1.63(-1.77%) |
Jan 22, 2020 | 91.08 | 92.20 | 90.65 | 91.94 | 551,494 | +1.65(+1.82%) |
Jan 21, 2020 | 91.63 | 92.00 | 89.83 | 90.30 | 540,622 | -1.73(-1.88%) |
Jan 17, 2020 | 92.52 | 92.91 | 91.75 | 92.02 | 394,051 | -0.35(-0.38%) |
Jan 16, 2020 | 92.78 | 93.04 | 91.95 | 92.37 | 571,150 | +0.82(+0.90%) |
Jan 15, 2020 | 92.75 | 92.96 | 91.25 | 91.55 | 559,880 | -1.58(-1.69%) |
Jan 14, 2020 | 94.42 | 94.56 | 92.93 | 93.12 | 379,895 | -0.93(-0.99%) |
Jan 13, 2020 | 95.33 | 95.33 | 93.81 | 94.06 | 342,680 | -1.38(-1.45%) |
Jan 10, 2020 | 95.76 | 96.04 | 94.61 | 95.44 | 826,400 | +6.13(+6.87%) |
Jan 09, 2020 | 88.95 | 90.51 | 88.95 | 89.30 | 242,794 | +0.87(+0.99%) |
Jan 08, 2020 | 87.01 | 88.83 | 86.63 | 88.43 | 457,813 | +0.73(+0.84%) |
Jan 07, 2020 | 87.19 | 88.16 | 87.19 | 87.70 | 304,400 | +1.52(+1.76%) |
Jan 06, 2020 | 85.66 | 86.94 | 85.22 | 86.18 | 460,430 | -0.84(-0.97%) |
Jan 03, 2020 | 87.11 | 87.77 | 86.91 | 87.02 | 644,289 | -1.55(-1.75%) |
Jan 02, 2020 | 87.67 | 89.01 | 87.15 | 88.57 | 341,595 | +1.64(+1.88%) |
Dec 31, 2019 | 86.73 | 87.12 | 86.03 | 86.93 | 162,357 | +0.20(+0.23%) |
Dec 30, 2019 | 86.12 | 87.67 | 86.12 | 86.73 | 215,969 | +0.39(+0.45%) |
Dec 27, 2019 | 86.75 | 87.32 | 86.30 | 86.35 | 189,265 | -0.07(-0.08%) |
Dec 26, 2019 | 86.34 | 86.65 | 85.98 | 86.42 | 113,236 | +0.58(+0.67%) |
Dec 24, 2019 | 86.06 | 86.07 | 85.45 | 85.84 | 89,089 | +0.04(+0.05%) |
Dec 23, 2019 | 86.19 | 86.54 | 85.45 | 85.80 | 181,731 | -0.56(-0.64%) |
Dec 20, 2019 | 86.97 | 87.51 | 86.14 | 86.36 | 198,839 | -0.79(-0.91%) |
Dec 19, 2019 | 86.43 | 87.51 | 86.41 | 87.15 | 237,815 | +0.94(+1.09%) |
Dec 18, 2019 | 87.08 | 87.08 | 85.38 | 86.21 | 293,461 | +0.03(+0.03%) |
Dec 17, 2019 | 85.32 | 86.74 | 85.03 | 86.18 | 283,092 | -0.75(-0.87%) |
Dec 16, 2019 | 86.34 | 87.44 | 86.31 | 86.93 | 479,610 | +0.30(+0.34%) |
Dec 13, 2019 | 86.88 | 87.22 | 86.04 | 86.63 | 778,630 | +2.94(+3.51%) |
Dec 12, 2019 | 84.51 | 84.79 | 83.66 | 83.70 | 553,541 | -0.15(-0.18%) |
Dec 11, 2019 | 83.55 | 84.35 | 83.35 | 83.85 | 534,275 | +0.58(+0.69%) |
Dec 10, 2019 | 83.68 | 83.71 | 83.21 | 83.27 | 539,890 | -0.31(-0.37%) |
Dec 09, 2019 | 84.82 | 84.82 | 83.34 | 83.58 | 408,802 | -1.47(-1.73%) |
Dec 06, 2019 | 84.77 | 85.34 | 84.77 | 85.05 | 216,879 | +1.22(+1.46%) |
Dec 05, 2019 | 83.47 | 84.07 | 83.35 | 83.83 | 252,913 | +0.51(+0.61%) |
Dec 04, 2019 | 82.69 | 83.83 | 82.69 | 83.32 | 229,814 | +0.76(+0.93%) |
Dec 03, 2019 | 81.86 | 82.60 | 81.29 | 82.56 | 585,176 | +0.54(+0.65%) |
Dec 02, 2019 | 83.06 | 83.06 | 82.02 | 82.02 | 290,828 | -0.65(-0.79%) |
Nov 29, 2019 | 83.35 | 83.35 | 82.49 | 82.67 | 133,534 | -0.70(-0.84%) |
Nov 27, 2019 | 83.24 | 83.43 | 83.15 | 83.38 | 189,265 | +0.04(+0.05%) |
Nov 26, 2019 | 83.26 | 83.70 | 83.17 | 83.34 | 598,210 | +0.49(+0.59%) |
Nov 25, 2019 | 83.06 | 83.22 | 82.39 | 82.85 | 587,827 | +0.05(+0.06%) |
Nov 22, 2019 | 83.40 | 83.46 | 82.71 | 82.80 | 229,578 | -0.22(-0.26%) |
Nov 21, 2019 | 84.48 | 84.48 | 82.94 | 83.02 | 330,319 | -1.17(-1.39%) |
Nov 20, 2019 | 86.14 | 86.24 | 83.78 | 84.19 | 365,793 | -1.42(-1.66%) |
Nov 19, 2019 | 86.22 | 86.39 | 85.56 | 85.61 | 191,432 | +0.51(+0.59%) |
Nov 18, 2019 | 84.48 | 85.17 | 84.25 | 85.11 | 349,289 | -0.24(-0.28%) |
Nov 15, 2019 | 84.92 | 85.55 | 84.66 | 85.34 | 245,904 | +0.65(+0.76%) |
Nov 14, 2019 | 84.03 | 85.02 | 83.92 | 84.70 | 251,489 | +0.05(+0.06%) |
Nov 13, 2019 | 84.22 | 84.89 | 83.99 | 84.65 | 319,393 | -0.20(-0.23%) |
Nov 12, 2019 | 84.91 | 84.91 | 84.20 | 84.85 | 312,827 | +0.16(+0.19%) |
Nov 11, 2019 | 83.47 | 84.81 | 83.19 | 84.69 | 323,391 | +0.14(+0.16%) |
Nov 08, 2019 | 84.29 | 84.77 | 84.04 | 84.55 | 276,541 | +0.09(+0.11%) |
Nov 07, 2019 | 84.04 | 85.00 | 84.04 | 84.46 | 713,362 | +1.36(+1.64%) |
Nov 06, 2019 | 82.80 | 83.32 | 82.40 | 83.10 | 517,177 | +1.18(+1.44%) |
Nov 05, 2019 | 81.87 | 83.17 | 81.56 | 81.92 | 803,452 | -0.78(-0.95%) |
Nov 04, 2019 | 81.99 | 83.23 | 81.11 | 82.70 | 795,134 | +6.65(+8.74%) |
Nov 01, 2019 | 74.39 | 76.43 | 74.39 | 76.06 | 374,903 | +1.99(+2.69%) |
Oct 31, 2019 | 75.13 | 75.55 | 73.87 | 74.06 | 268,801 | -0.39(-0.52%) |
Oct 30, 2019 | 73.24 | 74.78 | 73.06 | 74.45 | 203,641 | +1.17(+1.60%) |
Oct 29, 2019 | 73.90 | 74.24 | 72.98 | 73.28 | 232,054 | -0.17(-0.23%) |
Oct 28, 2019 | 72.15 | 73.63 | 72.15 | 73.45 | 301,281 | +0.31(+0.42%) |
Oct 25, 2019 | 72.32 | 73.22 | 72.17 | 73.14 | 328,746 | -0.37(-0.50%) |
Oct 24, 2019 | 73.54 | 74.05 | 73.17 | 73.51 | 197,641 | -0.16(-0.22%) |
Oct 23, 2019 | 73.26 | 73.68 | 73.04 | 73.67 | 196,077 | +0.90(+1.24%) |
Oct 22, 2019 | 73.64 | 73.82 | 72.69 | 72.76 | 597,774 | -1.04(-1.41%) |
Oct 21, 2019 | 74.11 | 74.22 | 73.45 | 73.80 | 422,380 | +1.41(+1.95%) |
Oct 18, 2019 | 73.45 | 73.60 | 72.07 | 72.39 | 330,862 | -1.40(-1.90%) |
Oct 17, 2019 | 72.52 | 74.11 | 72.35 | 73.79 | 475,326 | +1.87(+2.59%) |
Oct 16, 2019 | 73.72 | 73.72 | 71.82 | 71.93 | 457,888 | -1.69(-2.29%) |
Oct 15, 2019 | 72.69 | 74.49 | 72.21 | 73.62 | 544,588 | +1.17(+1.62%) |
Oct 14, 2019 | 72.64 | 72.87 | 71.94 | 72.44 | 317,986 | -0.57(-0.77%) |
Oct 11, 2019 | 72.89 | 73.73 | 72.39 | 73.01 | 789,615 | +4.21(+6.11%) |
Oct 10, 2019 | 68.56 | 69.44 | 67.73 | 68.80 | 1,380,038 | +0.54(+0.78%) |
Oct 09, 2019 | 68.59 | 69.13 | 68.07 | 68.27 | 1,256,847 | +2.77(+4.23%) |
Oct 08, 2019 | 65.96 | 66.00 | 65.26 | 65.50 | 455,302 | -1.91(-2.83%) |
Oct 07, 2019 | 66.99 | 67.53 | 66.31 | 67.40 | 370,820 | +1.72(+2.61%) |
Oct 04, 2019 | 65.47 | 65.74 | 64.87 | 65.69 | 475,885 | -0.01(-0.02%) |
Oct 03, 2019 | 64.96 | 65.70 | 64.60 | 65.70 | 333,764 | +0.42(+0.64%) |
Oct 02, 2019 | 64.76 | 65.40 | 64.39 | 65.28 | 702,784 | -0.57(-0.86%) |
Oct 01, 2019 | 66.78 | 67.17 | 65.28 | 65.85 | 412,938 | -0.02(-0.03%) |
Sep 30, 2019 | 66.28 | 66.28 | 64.88 | 65.87 | 418,057 | +0.96(+1.48%) |
Sep 27, 2019 | 64.93 | 65.25 | 64.50 | 64.90 | 351,119 | +0.16(+0.25%) |
Sep 26, 2019 | 64.44 | 64.86 | 64.10 | 64.74 | 480,295 | +0.19(+0.29%) |
Sep 25, 2019 | 64.40 | 64.65 | 64.23 | 64.56 | 287,004 | +0.26(+0.40%) |
Sep 24, 2019 | 64.05 | 64.76 | 63.97 | 64.30 | 882,702 | +0.58(+0.90%) |
Sep 23, 2019 | 62.22 | 63.93 | 61.84 | 63.72 | 600,387 | +1.24(+1.99%) |
Sep 20, 2019 | 62.80 | 62.84 | 62.05 | 62.48 | 537,764 | +0.50(+0.80%) |
Sep 19, 2019 | 61.43 | 62.60 | 61.42 | 61.99 | 540,041 | +0.22(+0.35%) |
Sep 18, 2019 | 61.05 | 61.86 | 60.81 | 61.77 | 1,065,641 | +0.12(+0.19%) |
Sep 17, 2019 | 61.30 | 62.03 | 61.09 | 61.65 | 479,907 | -0.76(-1.22%) |
Sep 16, 2019 | 62.31 | 62.63 | 61.74 | 62.41 | 563,011 | -0.53(-0.84%) |
Sep 13, 2019 | 63.50 | 63.75 | 62.90 | 62.94 | 515,089 | +2.41(+3.98%) |
Sep 12, 2019 | 62.06 | 62.19 | 60.50 | 60.53 | 429,685 | -2.12(-3.39%) |
Sep 11, 2019 | 63.00 | 63.29 | 62.34 | 62.65 | 674,621 | +1.28(+2.09%) |
Sep 10, 2019 | 61.50 | 62.10 | 61.07 | 61.37 | 679,674 | +1.68(+2.81%) |
Sep 09, 2019 | 59.57 | 60.13 | 59.24 | 59.69 | 390,979 | +0.52(+0.87%) |
Sep 06, 2019 | 59.05 | 59.60 | 58.73 | 59.18 | 417,836 | +0.78(+1.34%) |
Sep 05, 2019 | 58.39 | 59.00 | 58.30 | 58.39 | 872,446 | +0.87(+1.52%) |
Sep 04, 2019 | 58.30 | 58.30 | 57.46 | 57.52 | 300,919 | +0.30(+0.52%) |
Sep 03, 2019 | 56.56 | 57.50 | 56.38 | 57.22 | 705,185 | +0.37(+0.65%) |
Aug 30, 2019 | 57.69 | 57.93 | 56.55 | 56.86 | 560,541 | -0.20(-0.35%) |
Aug 29, 2019 | 57.72 | 57.81 | 56.93 | 57.05 | 618,721 | +0.74(+1.32%) |
Aug 28, 2019 | 56.41 | 56.72 | 55.74 | 56.31 | 571,498 | -0.38(-0.67%) |
Aug 27, 2019 | 57.67 | 58.01 | 56.56 | 56.69 | 1,200,001 | +0.46(+0.81%) |
Aug 26, 2019 | 56.54 | 56.92 | 56.20 | 56.23 | 287,420 | -0.20(-0.35%) |
Aug 23, 2019 | 56.79 | 57.17 | 56.34 | 56.43 | 410,378 | -0.17(-0.30%) |
Aug 22, 2019 | 56.31 | 56.96 | 56.14 | 56.60 | 601,586 | +0.13(+0.23%) |
Aug 21, 2019 | 56.57 | 56.82 | 55.97 | 56.47 | 601,214 | -0.14(-0.25%) |
Aug 20, 2019 | 57.02 | 57.04 | 56.18 | 56.61 | 493,644 | -1.41(-2.43%) |
Aug 19, 2019 | 58.03 | 58.69 | 57.94 | 58.02 | 598,050 | +0.50(+0.86%) |
Aug 16, 2019 | 55.50 | 57.77 | 55.32 | 57.52 | 888,077 | -0.41(-0.70%) |
Aug 15, 2019 | 57.40 | 58.06 | 57.29 | 57.93 | 599,002 | -0.66(-1.13%) |
Aug 14, 2019 | 57.81 | 58.82 | 57.37 | 58.59 | 613,844 | -0.96(-1.62%) |
Aug 13, 2019 | 59.09 | 60.11 | 58.76 | 59.56 | 417,281 | +0.02(+0.03%) |
Aug 12, 2019 | 58.79 | 60.03 | 58.79 | 59.54 | 415,864 | +0.00(+0.00%) |
Aug 09, 2019 | 59.54 | 60.56 | 59.01 | 59.54 | 615,365 | -1.62(-2.64%) |
Aug 08, 2019 | 60.96 | 61.21 | 60.12 | 61.15 | 327,971 | +0.07(+0.11%) |
Aug 07, 2019 | 60.53 | 61.30 | 60.48 | 61.08 | 399,414 | +0.63(+1.05%) |
Aug 06, 2019 | 59.94 | 60.69 | 59.59 | 60.45 | 430,236 | +0.49(+0.81%) |
Aug 05, 2019 | 60.33 | 60.38 | 59.29 | 59.96 | 479,356 | -0.88(-1.45%) |
Aug 02, 2019 | 61.22 | 61.69 | 60.62 | 60.85 | 432,751 | -0.66(-1.08%) |
Aug 01, 2019 | 61.39 | 62.04 | 60.76 | 61.51 | 629,304 | -0.14(-0.23%) |
Jul 31, 2019 | 62.33 | 62.84 | 61.54 | 61.65 | 565,551 | +0.01(+0.02%) |
Jul 30, 2019 | 61.59 | 61.99 | 60.76 | 61.64 | 602,987 | -1.79(-2.82%) |
Jul 29, 2019 | 61.52 | 63.70 | 61.30 | 63.42 | 867,841 | +0.29(+0.46%) |
Jul 26, 2019 | 62.53 | 63.74 | 62.53 | 63.14 | 404,633 | -0.25(-0.39%) |
Jul 25, 2019 | 63.91 | 64.15 | 62.87 | 63.39 | 347,452 | -1.00(-1.56%) |
Jul 24, 2019 | 65.28 | 65.61 | 64.29 | 64.39 | 554,921 | -0.44(-0.67%) |
Jul 23, 2019 | 64.15 | 65.14 | 63.99 | 64.82 | 615,374 | -0.58(-0.88%) |
Jul 22, 2019 | 65.16 | 66.04 | 65.00 | 65.40 | 509,399 | +1.59(+2.49%) |
Jul 19, 2019 | 63.55 | 63.97 | 63.39 | 63.81 | 403,323 | -0.31(-0.48%) |
Jul 18, 2019 | 63.14 | 64.19 | 63.01 | 64.12 | 499,545 | +0.74(+1.17%) |
Jul 17, 2019 | 64.83 | 64.90 | 63.35 | 63.38 | 390,339 | -0.74(-1.16%) |
Jul 16, 2019 | 63.42 | 64.89 | 63.12 | 64.12 | 306,598 | +0.84(+1.33%) |
Jul 15, 2019 | 63.32 | 63.90 | 63.10 | 63.28 | 493,362 | +0.12(+0.19%) |
Jul 12, 2019 | 63.27 | 63.47 | 62.69 | 63.16 | 694,277 | +0.21(+0.33%) |
Jul 11, 2019 | 64.50 | 64.89 | 62.89 | 62.95 | 687,897 | -1.54(-2.38%) |
Jul 10, 2019 | 64.19 | 64.88 | 64.06 | 64.49 | 658,962 | -0.32(-0.49%) |
Jul 09, 2019 | 63.93 | 64.81 | 63.45 | 64.80 | 679,475 | -0.94(-1.43%) |
Jul 08, 2019 | 66.84 | 67.24 | 65.46 | 65.75 | 531,919 | -1.39(-2.07%) |
Jul 05, 2019 | 67.61 | 67.61 | 66.77 | 67.14 | 309,295 | +0.86(+1.30%) |
Jul 03, 2019 | 65.84 | 66.34 | 65.71 | 66.27 | 312,419 | +1.20(+1.85%) |
Jul 02, 2019 | 65.63 | 66.09 | 65.07 | 65.07 | 627,553 | +0.53(+0.82%) |
Jul 01, 2019 | 63.96 | 64.83 | 63.94 | 64.54 | 782,626 | +0.90(+1.41%) |
Jun 28, 2019 | 63.83 | 64.27 | 63.47 | 63.64 | 851,293 | +0.29(+0.45%) |
Jun 27, 2019 | 62.68 | 63.69 | 62.33 | 63.36 | 635,938 | +0.41(+0.65%) |
Jun 26, 2019 | 61.97 | 63.26 | 61.82 | 62.95 | 451,609 | +1.20(+1.94%) |
Jun 25, 2019 | 61.91 | 62.39 | 61.48 | 61.75 | 508,830 | -0.30(-0.48%) |
Jun 24, 2019 | 62.85 | 62.89 | 61.94 | 62.05 | 454,967 | +0.40(+0.64%) |
Jun 21, 2019 | 61.74 | 62.09 | 61.36 | 61.65 | 412,494 | +0.13(+0.21%) |
Jun 20, 2019 | 62.27 | 62.28 | 61.36 | 61.52 | 541,225 | -0.04(-0.06%) |
Jun 19, 2019 | 61.53 | 61.91 | 60.36 | 61.56 | 1,025,456 | -0.19(-0.31%) |
Jun 18, 2019 | 61.47 | 62.53 | 61.02 | 61.75 | 1,781,794 | -0.22(-0.35%) |
Jun 17, 2019 | 61.82 | 62.76 | 61.70 | 61.97 | 904,201 | -2.81(-4.34%) |
Jun 14, 2019 | 64.57 | 65.28 | 64.28 | 64.77 | 1,042,171 | -0.90(-1.37%) |
Jun 13, 2019 | 65.67 | 66.12 | 65.39 | 65.68 | 2,877,860 | +0.23(+0.35%) |
Jun 12, 2019 | 65.47 | 65.88 | 65.07 | 65.45 | 1,104,626 | +0.24(+0.37%) |
Jun 11, 2019 | 65.48 | 65.98 | 65.02 | 65.21 | 1,223,506 | +0.10(+0.15%) |
Jun 10, 2019 | 65.90 | 66.28 | 65.00 | 65.11 | 568,602 | -0.71(-1.09%) |
Jun 07, 2019 | 66.92 | 67.11 | 65.79 | 65.83 | 729,348 | +0.79(+1.22%) |
Jun 06, 2019 | 66.24 | 66.62 | 64.92 | 65.03 | 597,342 | -0.97(-1.47%) |
Jun 05, 2019 | 66.98 | 67.35 | 65.05 | 66.00 | 1,689,448 | -0.97(-1.45%) |
Jun 04, 2019 | 67.04 | 67.40 | 66.48 | 66.98 | 1,531,960 | +1.85(+2.83%) |