Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.30 | 57.67 | 56.91 | 57.01 | 1,095,427 | -0.43(-0.76%) |
Aug 28, 2020 | 57.85 | 57.95 | 57.03 | 57.44 | 310,006 | -0.23(-0.40%) |
Aug 27, 2020 | 57.57 | 58.27 | 57.52 | 57.67 | 262,144 | +0.46(+0.80%) |
Aug 26, 2020 | 57.62 | 57.91 | 56.87 | 57.21 | 224,124 | -0.55(-0.96%) |
Aug 25, 2020 | 57.26 | 57.82 | 56.97 | 57.77 | 345,753 | +0.59(+1.03%) |
Aug 24, 2020 | 56.84 | 57.26 | 56.20 | 57.18 | 941,005 | +0.19(+0.33%) |
Aug 21, 2020 | 56.72 | 57.13 | 55.88 | 56.99 | 434,783 | +0.20(+0.35%) |
Aug 20, 2020 | 55.97 | 57.56 | 55.73 | 56.80 | 525,694 | +0.52(+0.92%) |
Aug 19, 2020 | 57.82 | 57.88 | 56.28 | 56.28 | 513,865 | -1.50(-2.60%) |
Aug 18, 2020 | 58.48 | 58.48 | 57.11 | 57.78 | 380,151 | -0.83(-1.41%) |
Aug 17, 2020 | 56.84 | 58.60 | 56.62 | 58.60 | 503,773 | +1.73(+3.04%) |
Aug 14, 2020 | 55.83 | 57.34 | 55.83 | 56.87 | 380,552 | +0.89(+1.60%) |
Aug 13, 2020 | 56.07 | 58.04 | 55.91 | 55.98 | 329,307 | -0.42(-0.74%) |
Aug 12, 2020 | 56.65 | 57.10 | 55.75 | 56.40 | 369,131 | -0.09(-0.17%) |
Aug 11, 2020 | 58.32 | 58.78 | 56.19 | 56.49 | 576,687 | -1.17(-2.02%) |
Aug 10, 2020 | 58.71 | 58.87 | 57.62 | 57.66 | 314,584 | -0.81(-1.38%) |
Aug 07, 2020 | 57.82 | 58.77 | 57.82 | 58.47 | 388,417 | +0.32(+0.56%) |
Aug 06, 2020 | 58.33 | 58.66 | 57.50 | 58.14 | 339,849 | -0.46(-0.79%) |
Aug 05, 2020 | 58.78 | 58.78 | 57.55 | 58.60 | 933,866 | +0.28(+0.48%) |
Aug 04, 2020 | 56.76 | 58.48 | 56.53 | 58.32 | 321,567 | +1.41(+2.47%) |
Aug 03, 2020 | 57.05 | 57.05 | 55.80 | 56.92 | 387,828 | -0.14(-0.24%) |
Jul 31, 2020 | 57.14 | 57.43 | 55.83 | 57.05 | 548,409 | -0.17(-0.30%) |
Jul 30, 2020 | 56.65 | 57.69 | 56.41 | 57.22 | 805,395 | -0.28(-0.49%) |
Jul 29, 2020 | 56.80 | 57.57 | 56.27 | 57.50 | 712,244 | +1.27(+2.26%) |
Jul 28, 2020 | 54.41 | 56.50 | 54.40 | 56.24 | 703,415 | +1.86(+3.42%) |
Jul 27, 2020 | 52.97 | 54.53 | 52.34 | 54.38 | 782,004 | +1.30(+2.46%) |
Jul 24, 2020 | 53.86 | 54.10 | 52.97 | 53.07 | 727,886 | -0.92(-1.70%) |
Jul 23, 2020 | 54.70 | 55.06 | 53.14 | 53.99 | 672,061 | -1.03(-1.87%) |
Jul 22, 2020 | 53.81 | 55.19 | 53.68 | 55.03 | 952,075 | +0.60(+1.11%) |
Jul 21, 2020 | 55.09 | 55.61 | 53.95 | 54.42 | 703,216 | -0.15(-0.28%) |
Jul 20, 2020 | 55.59 | 55.91 | 54.49 | 54.57 | 339,463 | -1.39(-2.48%) |
Jul 17, 2020 | 54.60 | 56.45 | 54.25 | 55.96 | 871,562 | +1.47(+2.70%) |
Jul 16, 2020 | 54.33 | 55.03 | 53.90 | 54.49 | 479,606 | -0.09(-0.16%) |
Jul 15, 2020 | 54.86 | 54.98 | 53.91 | 54.57 | 714,312 | +0.78(+1.44%) |
Jul 14, 2020 | 53.46 | 54.58 | 53.36 | 53.80 | 685,269 | +0.40(+0.75%) |
Jul 13, 2020 | 54.78 | 55.10 | 53.22 | 53.40 | 635,384 | -1.01(-1.86%) |
Jul 10, 2020 | 53.61 | 54.41 | 52.87 | 54.41 | 525,402 | +0.80(+1.49%) |
Jul 09, 2020 | 54.19 | 54.57 | 52.47 | 53.61 | 787,111 | -0.86(-1.58%) |
Jul 08, 2020 | 55.12 | 55.36 | 54.18 | 54.47 | 512,809 | -0.70(-1.27%) |
Jul 07, 2020 | 55.91 | 55.97 | 54.86 | 55.17 | 434,420 | -1.52(-2.69%) |
Jul 06, 2020 | 58.22 | 58.65 | 56.33 | 56.70 | 398,592 | -0.37(-0.66%) |
Jul 02, 2020 | 58.15 | 58.88 | 56.50 | 57.07 | 345,455 | -0.65(-1.12%) |
Jul 01, 2020 | 56.30 | 57.87 | 56.27 | 57.72 | 585,335 | +1.74(+3.10%) |
Jun 30, 2020 | 55.40 | 56.37 | 55.25 | 55.98 | 760,901 | +0.55(+0.98%) |
Jun 29, 2020 | 54.22 | 55.66 | 53.85 | 55.43 | 701,388 | +1.83(+3.42%) |
Jun 26, 2020 | 55.76 | 56.11 | 53.26 | 53.60 | 2,353,276 | -2.30(-4.11%) |
Jun 25, 2020 | 55.10 | 55.92 | 54.80 | 55.90 | 631,641 | +0.38(+0.69%) |
Jun 24, 2020 | 55.71 | 56.09 | 53.57 | 55.52 | 701,836 | -0.81(-1.44%) |
Jun 23, 2020 | 57.86 | 57.90 | 55.81 | 56.33 | 772,290 | -0.95(-1.67%) |
Jun 22, 2020 | 56.79 | 57.45 | 55.66 | 57.28 | 1,023,038 | +0.32(+0.56%) |
Jun 19, 2020 | 57.39 | 58.97 | 56.81 | 56.96 | 5,003,276 | -0.98(-1.69%) |
Jun 18, 2020 | 58.28 | 59.11 | 56.92 | 57.94 | 1,210,576 | -1.11(-1.89%) |
Jun 17, 2020 | 59.47 | 59.90 | 58.63 | 59.06 | 1,264,773 | -0.03(-0.04%) |
Jun 16, 2020 | 61.21 | 61.35 | 58.42 | 59.08 | 998,614 | -0.10(-0.17%) |
Jun 15, 2020 | 54.59 | 59.36 | 54.15 | 59.18 | 1,497,489 | +3.04(+5.41%) |
Jun 12, 2020 | 55.67 | 56.27 | 53.93 | 56.14 | 882,547 | +2.73(+5.12%) |
Jun 11, 2020 | 53.27 | 54.18 | 51.69 | 53.41 | 981,968 | -2.10(-3.79%) |
Jun 10, 2020 | 57.30 | 57.68 | 55.15 | 55.51 | 643,854 | -1.86(-3.24%) |
Jun 09, 2020 | 56.42 | 58.06 | 56.00 | 57.37 | 729,068 | -0.26(-0.45%) |
Jun 08, 2020 | 59.05 | 59.25 | 57.26 | 57.63 | 932,226 | -0.29(-0.50%) |
Jun 05, 2020 | 58.67 | 60.53 | 57.62 | 57.92 | 639,106 | +1.00(+1.76%) |
Jun 04, 2020 | 56.41 | 57.21 | 55.81 | 56.91 | 508,631 | +0.10(+0.18%) |
Jun 03, 2020 | 55.60 | 57.25 | 55.58 | 56.81 | 882,644 | +2.07(+3.78%) |
Jun 02, 2020 | 54.99 | 55.10 | 54.11 | 54.74 | 386,454 | +0.36(+0.67%) |
Jun 01, 2020 | 53.20 | 54.62 | 53.11 | 54.38 | 495,855 | +1.39(+2.63%) |
May 29, 2020 | 52.56 | 53.80 | 52.22 | 52.99 | 1,070,548 | -0.24(-0.46%) |
May 28, 2020 | 55.80 | 55.80 | 52.91 | 53.23 | 1,155,910 | -1.85(-3.36%) |
May 27, 2020 | 56.01 | 56.55 | 53.08 | 55.08 | 898,940 | +0.47(+0.87%) |
May 26, 2020 | 54.77 | 55.06 | 54.16 | 54.61 | 693,855 | +2.22(+4.24%) |
May 22, 2020 | 52.58 | 52.58 | 51.65 | 52.39 | 333,235 | +0.08(+0.16%) |
May 21, 2020 | 51.51 | 52.67 | 51.51 | 52.30 | 605,977 | +0.68(+1.31%) |
May 20, 2020 | 52.38 | 52.38 | 51.27 | 51.63 | 352,945 | +0.05(+0.10%) |
May 19, 2020 | 52.32 | 52.76 | 51.48 | 51.58 | 421,597 | -1.04(-1.97%) |
May 18, 2020 | 52.43 | 53.77 | 52.35 | 52.62 | 872,412 | +2.39(+4.76%) |
May 15, 2020 | 49.13 | 50.26 | 48.22 | 50.23 | 648,939 | +0.74(+1.50%) |
May 14, 2020 | 48.47 | 49.62 | 46.38 | 49.48 | 714,585 | +0.12(+0.24%) |
May 13, 2020 | 50.32 | 50.99 | 48.98 | 49.37 | 788,494 | -1.41(-2.78%) |
May 12, 2020 | 54.19 | 54.19 | 50.68 | 50.78 | 389,006 | -3.24(-6.00%) |
May 11, 2020 | 53.92 | 54.77 | 53.13 | 54.02 | 607,895 | -0.70(-1.28%) |
May 08, 2020 | 54.67 | 55.40 | 54.25 | 54.72 | 542,678 | +1.07(+2.00%) |
May 07, 2020 | 53.60 | 54.45 | 52.89 | 53.65 | 407,882 | +1.27(+2.42%) |
May 06, 2020 | 53.37 | 53.73 | 52.16 | 52.38 | 350,172 | -0.85(-1.60%) |
May 05, 2020 | 52.94 | 54.08 | 52.93 | 53.23 | 403,474 | +1.10(+2.10%) |
May 04, 2020 | 52.03 | 52.82 | 50.86 | 52.13 | 321,408 | -0.71(-1.34%) |
May 01, 2020 | 53.63 | 53.95 | 52.12 | 52.84 | 1,355,569 | -2.12(-3.85%) |
Apr 30, 2020 | 55.29 | 55.57 | 54.30 | 54.96 | 1,221,120 | -1.09(-1.94%) |
Apr 29, 2020 | 55.82 | 56.97 | 55.00 | 56.05 | 1,206,164 | +2.03(+3.75%) |
Apr 28, 2020 | 53.87 | 54.35 | 53.28 | 54.03 | 1,406,621 | +1.85(+3.54%) |
Apr 27, 2020 | 51.59 | 52.92 | 51.48 | 52.18 | 1,128,936 | +0.88(+1.71%) |
Apr 24, 2020 | 51.41 | 51.81 | 50.73 | 51.30 | 1,239,594 | +0.09(+0.18%) |
Apr 23, 2020 | 51.57 | 52.10 | 50.76 | 51.21 | 997,486 | -0.44(-0.85%) |
Apr 22, 2020 | 53.94 | 54.73 | 51.34 | 51.64 | 1,005,697 | -1.31(-2.47%) |
Apr 21, 2020 | 51.70 | 53.74 | 50.65 | 52.95 | 1,147,493 | +0.71(+1.36%) |
Apr 20, 2020 | 51.34 | 53.56 | 50.88 | 52.24 | 1,394,629 | -0.34(-0.64%) |
Apr 17, 2020 | 52.47 | 53.25 | 51.50 | 52.58 | 508,323 | +2.00(+3.96%) |
Apr 16, 2020 | 51.98 | 52.48 | 49.85 | 50.58 | 503,163 | -1.20(-2.31%) |
Apr 15, 2020 | 53.81 | 54.42 | 51.36 | 51.78 | 787,519 | -3.81(-6.85%) |
Apr 14, 2020 | 54.51 | 56.22 | 54.51 | 55.59 | 486,594 | +1.94(+3.62%) |
Apr 13, 2020 | 56.73 | 57.25 | 52.96 | 53.65 | 388,847 | -3.58(-6.25%) |
Apr 09, 2020 | 55.26 | 58.25 | 54.65 | 57.22 | 583,903 | +3.27(+6.05%) |
Apr 08, 2020 | 51.91 | 54.29 | 50.13 | 53.96 | 386,085 | +3.26(+6.43%) |
Apr 07, 2020 | 52.69 | 53.86 | 50.54 | 50.70 | 871,581 | -0.01(-0.02%) |
Apr 06, 2020 | 50.57 | 52.84 | 49.80 | 50.71 | 949,931 | +2.52(+5.24%) |
Apr 03, 2020 | 50.52 | 51.50 | 47.65 | 48.18 | 785,645 | -2.97(-5.81%) |
Apr 02, 2020 | 50.96 | 51.97 | 48.86 | 51.16 | 781,238 | -0.03(-0.07%) |
Apr 01, 2020 | 50.47 | 51.91 | 47.68 | 51.19 | 3,435,692 | -1.06(-2.04%) |
Mar 31, 2020 | 52.29 | 54.00 | 51.57 | 52.25 | 2,316,493 | -1.62(-3.01%) |
Mar 30, 2020 | 53.68 | 54.35 | 51.14 | 53.87 | 924,083 | +0.63(+1.19%) |
Mar 27, 2020 | 51.43 | 54.76 | 49.91 | 53.24 | 3,057,524 | +0.19(+0.37%) |
Mar 26, 2020 | 50.55 | 53.05 | 49.86 | 53.05 | 975,021 | +3.20(+6.43%) |
Mar 25, 2020 | 47.90 | 52.58 | 47.64 | 49.84 | 1,773,825 | +1.91(+3.99%) |
Mar 24, 2020 | 46.13 | 49.80 | 45.40 | 47.93 | 1,181,763 | +3.47(+7.80%) |
Mar 23, 2020 | 43.70 | 45.13 | 42.48 | 44.46 | 1,312,418 | +0.40(+0.91%) |
Mar 20, 2020 | 44.02 | 48.15 | 42.26 | 44.06 | 853,606 | +0.74(+1.72%) |
Mar 19, 2020 | 40.57 | 45.57 | 37.81 | 43.31 | 1,170,128 | +2.72(+6.69%) |
Mar 18, 2020 | 47.73 | 49.59 | 38.40 | 40.60 | 934,967 | -10.21(-20.09%) |
Mar 17, 2020 | 48.56 | 50.80 | 46.44 | 50.80 | 900,751 | +3.18(+6.67%) |
Mar 16, 2020 | 56.03 | 58.50 | 46.75 | 47.63 | 1,057,829 | -13.21(-21.72%) |
Mar 13, 2020 | 59.10 | 61.02 | 57.14 | 60.84 | 1,205,576 | +4.25(+7.52%) |
Mar 12, 2020 | 57.04 | 59.93 | 53.46 | 56.59 | 1,034,635 | -4.05(-6.68%) |
Mar 11, 2020 | 62.64 | 62.82 | 60.08 | 60.64 | 672,318 | -2.98(-4.69%) |
Mar 10, 2020 | 61.93 | 63.68 | 60.13 | 63.63 | 824,237 | +2.72(+4.47%) |
Mar 09, 2020 | 60.81 | 62.18 | 60.06 | 60.90 | 623,580 | -3.17(-4.94%) |
Mar 06, 2020 | 63.22 | 64.41 | 61.96 | 64.07 | 1,116,567 | -0.26(-0.40%) |
Mar 05, 2020 | 64.05 | 64.52 | 63.38 | 64.33 | 492,275 | -0.58(-0.89%) |
Mar 04, 2020 | 63.12 | 64.91 | 63.05 | 64.91 | 605,115 | +2.70(+4.34%) |
Mar 03, 2020 | 62.41 | 64.18 | 61.33 | 62.21 | 772,636 | +0.05(+0.08%) |
Mar 02, 2020 | 60.37 | 62.41 | 59.11 | 62.16 | 690,619 | +2.12(+3.54%) |
Feb 28, 2020 | 59.12 | 60.36 | 57.45 | 60.03 | 1,849,938 | -0.28(-0.47%) |
Feb 27, 2020 | 63.42 | 63.43 | 60.31 | 60.32 | 508,851 | -3.81(-5.94%) |
Feb 26, 2020 | 64.09 | 65.61 | 63.73 | 64.13 | 438,241 | +0.04(+0.07%) |
Feb 25, 2020 | 65.52 | 65.52 | 63.40 | 64.09 | 721,240 | -1.37(-2.09%) |
Feb 24, 2020 | 66.00 | 66.56 | 64.88 | 65.46 | 844,292 | -1.09(-1.65%) |
Feb 21, 2020 | 66.52 | 67.30 | 65.70 | 66.55 | 798,812 | +0.40(+0.61%) |
Feb 20, 2020 | 64.13 | 66.58 | 64.13 | 66.15 | 512,389 | +2.01(+3.14%) |
Feb 19, 2020 | 65.00 | 65.00 | 63.72 | 64.14 | 313,551 | -0.79(-1.21%) |
Feb 18, 2020 | 64.89 | 65.12 | 64.45 | 64.92 | 279,686 | +0.15(+0.23%) |
Feb 14, 2020 | 63.94 | 64.80 | 63.78 | 64.77 | 490,629 | +0.92(+1.44%) |
Feb 13, 2020 | 63.12 | 64.16 | 63.12 | 63.85 | 246,813 | +0.74(+1.17%) |
Feb 12, 2020 | 63.76 | 63.78 | 62.69 | 63.12 | 323,127 | -0.74(-1.16%) |
Feb 11, 2020 | 64.95 | 65.32 | 63.71 | 63.86 | 390,942 | -0.89(-1.37%) |
Feb 10, 2020 | 64.78 | 64.91 | 64.20 | 64.75 | 594,084 | +0.36(+0.56%) |
Feb 07, 2020 | 64.19 | 64.51 | 63.94 | 64.39 | 290,955 | +0.39(+0.61%) |
Feb 06, 2020 | 63.62 | 64.44 | 63.53 | 63.99 | 267,050 | +0.43(+0.67%) |
Feb 05, 2020 | 63.78 | 63.92 | 63.14 | 63.57 | 588,020 | -0.18(-0.29%) |
Feb 04, 2020 | 63.53 | 64.09 | 63.14 | 63.75 | 245,892 | +0.30(+0.47%) |
Feb 03, 2020 | 63.58 | 63.91 | 63.28 | 63.45 | 312,577 | -0.02(-0.03%) |
Jan 31, 2020 | 63.43 | 63.75 | 63.11 | 63.47 | 522,811 | -0.01(-0.01%) |
Jan 30, 2020 | 63.48 | 63.78 | 63.05 | 63.48 | 234,790 | -0.25(-0.39%) |
Jan 29, 2020 | 63.80 | 64.16 | 63.50 | 63.73 | 493,141 | +0.19(+0.30%) |
Jan 28, 2020 | 62.79 | 63.63 | 62.79 | 63.53 | 425,420 | +0.77(+1.23%) |
Jan 27, 2020 | 62.11 | 62.91 | 62.11 | 62.77 | 885,570 | +0.35(+0.56%) |
Jan 24, 2020 | 62.29 | 62.53 | 61.93 | 62.41 | 316,797 | +0.09(+0.15%) |
Jan 23, 2020 | 62.05 | 62.38 | 61.57 | 62.32 | 388,281 | +0.31(+0.50%) |
Jan 22, 2020 | 62.34 | 62.88 | 61.68 | 62.01 | 610,839 | -0.19(-0.31%) |
Jan 21, 2020 | 60.65 | 62.23 | 60.65 | 62.21 | 1,002,858 | +1.57(+2.59%) |
Jan 17, 2020 | 60.63 | 61.03 | 60.47 | 60.63 | 208,885 | +0.13(+0.22%) |
Jan 16, 2020 | 60.85 | 61.00 | 60.27 | 60.50 | 367,194 | -0.43(-0.70%) |
Jan 15, 2020 | 59.47 | 61.01 | 59.47 | 60.93 | 1,078,006 | +1.67(+2.82%) |
Jan 14, 2020 | 59.33 | 59.33 | 58.50 | 59.25 | 617,530 | -0.19(-0.32%) |
Jan 13, 2020 | 58.66 | 59.78 | 58.59 | 59.45 | 462,044 | +0.82(+1.40%) |
Jan 10, 2020 | 58.28 | 58.78 | 58.08 | 58.63 | 745,933 | +0.45(+0.78%) |
Jan 09, 2020 | 58.35 | 58.68 | 58.15 | 58.18 | 805,062 | -0.23(-0.39%) |
Jan 08, 2020 | 58.78 | 59.15 | 58.35 | 58.40 | 852,620 | -0.10(-0.17%) |
Jan 07, 2020 | 58.25 | 58.81 | 58.09 | 58.50 | 728,340 | +0.01(+0.01%) |
Jan 06, 2020 | 57.71 | 59.01 | 57.71 | 58.49 | 334,899 | +0.60(+1.04%) |
Jan 03, 2020 | 56.38 | 57.94 | 56.37 | 57.89 | 409,396 | +1.34(+2.36%) |
Jan 02, 2020 | 58.87 | 58.87 | 56.03 | 56.55 | 615,803 | -2.10(-3.58%) |
Dec 31, 2019 | 57.85 | 58.70 | 57.85 | 58.65 | 265,353 | +0.69(+1.20%) |
Dec 30, 2019 | 58.04 | 58.40 | 57.78 | 57.96 | 247,103 | -0.32(-0.54%) |
Dec 27, 2019 | 58.08 | 58.39 | 57.71 | 58.28 | 1,670,364 | +0.31(+0.53%) |
Dec 26, 2019 | 57.61 | 58.04 | 57.47 | 57.97 | 233,634 | +0.45(+0.78%) |
Dec 24, 2019 | 57.35 | 57.67 | 57.17 | 57.52 | 290,955 | +0.33(+0.57%) |
Dec 23, 2019 | 57.39 | 57.39 | 56.89 | 57.19 | 974,108 | +0.11(+0.19%) |
Dec 20, 2019 | 57.42 | 57.63 | 57.02 | 57.08 | 765,194 | -0.23(-0.41%) |
Dec 19, 2019 | 57.52 | 57.54 | 56.97 | 57.32 | 356,273 | +0.00(+0.01%) |
Dec 18, 2019 | 56.62 | 57.48 | 56.34 | 57.31 | 519,782 | +0.97(+1.72%) |
Dec 17, 2019 | 57.35 | 57.47 | 56.21 | 56.34 | 645,072 | -0.79(-1.38%) |
Dec 16, 2019 | 56.87 | 57.27 | 56.34 | 57.13 | 855,066 | +0.43(+0.76%) |
Dec 13, 2019 | 57.78 | 57.93 | 56.41 | 56.70 | 1,175,804 | -0.90(-1.57%) |
Dec 12, 2019 | 59.08 | 59.40 | 57.24 | 57.60 | 458,596 | -1.10(-1.88%) |
Dec 11, 2019 | 60.22 | 60.27 | 58.45 | 58.70 | 396,223 | -1.13(-1.88%) |
Dec 10, 2019 | 60.49 | 60.64 | 59.79 | 59.83 | 417,482 | -0.50(-0.82%) |
Dec 09, 2019 | 60.24 | 60.41 | 59.88 | 60.33 | 464,484 | +0.10(+0.17%) |
Dec 06, 2019 | 60.24 | 60.48 | 60.05 | 60.23 | 573,121 | -0.02(-0.03%) |
Dec 05, 2019 | 61.40 | 61.40 | 60.02 | 60.24 | 397,613 | -0.90(-1.46%) |
Dec 04, 2019 | 61.02 | 61.32 | 60.79 | 61.14 | 631,284 | +0.19(+0.31%) |
Dec 03, 2019 | 60.58 | 61.32 | 60.58 | 60.95 | 414,873 | +0.30(+0.49%) |
Dec 02, 2019 | 61.89 | 61.89 | 60.61 | 60.65 | 356,326 | -1.33(-2.14%) |
Nov 29, 2019 | 61.85 | 62.42 | 61.85 | 61.98 | 129,827 | +0.13(+0.21%) |
Nov 27, 2019 | 61.60 | 61.94 | 61.46 | 61.84 | 454,153 | +0.30(+0.48%) |
Nov 26, 2019 | 61.02 | 61.78 | 61.02 | 61.55 | 727,817 | +0.50(+0.81%) |
Nov 25, 2019 | 61.12 | 61.60 | 60.80 | 61.05 | 542,863 | +0.04(+0.07%) |
Nov 22, 2019 | 61.62 | 61.88 | 60.75 | 61.01 | 165,179 | -0.47(-0.77%) |
Nov 21, 2019 | 62.27 | 62.27 | 61.46 | 61.48 | 244,474 | -0.90(-1.44%) |
Nov 20, 2019 | 62.19 | 62.64 | 61.88 | 62.38 | 271,405 | +0.08(+0.13%) |
Nov 19, 2019 | 62.20 | 62.53 | 61.91 | 62.29 | 296,773 | +0.22(+0.35%) |
Nov 18, 2019 | 61.89 | 62.73 | 61.89 | 62.08 | 338,188 | +0.18(+0.29%) |
Nov 15, 2019 | 61.77 | 62.10 | 61.36 | 61.89 | 820,107 | +0.19(+0.31%) |
Nov 14, 2019 | 61.61 | 62.13 | 61.58 | 61.70 | 384,757 | +0.24(+0.39%) |
Nov 13, 2019 | 61.12 | 61.84 | 61.12 | 61.46 | 738,003 | +0.43(+0.71%) |
Nov 12, 2019 | 61.72 | 61.98 | 60.80 | 61.03 | 500,744 | -0.58(-0.94%) |
Nov 11, 2019 | 61.62 | 62.15 | 61.45 | 61.61 | 481,617 | -0.14(-0.23%) |
Nov 08, 2019 | 62.25 | 62.38 | 61.75 | 61.75 | 306,348 | -0.51(-0.81%) |
Nov 07, 2019 | 62.62 | 62.71 | 61.85 | 62.26 | 348,876 | -0.44(-0.70%) |
Nov 06, 2019 | 62.96 | 62.97 | 62.51 | 62.70 | 224,722 | +0.02(+0.03%) |
Nov 05, 2019 | 63.91 | 63.92 | 62.39 | 62.68 | 261,735 | -1.38(-2.15%) |
Nov 04, 2019 | 64.87 | 64.87 | 63.75 | 64.06 | 323,601 | -0.85(-1.32%) |
Nov 01, 2019 | 65.47 | 65.52 | 64.37 | 64.91 | 243,968 | -0.37(-0.57%) |
Oct 31, 2019 | 65.48 | 65.92 | 65.04 | 65.28 | 308,991 | -0.11(-0.16%) |
Oct 30, 2019 | 65.17 | 65.57 | 64.88 | 65.39 | 288,425 | +0.38(+0.59%) |
Oct 29, 2019 | 64.60 | 65.44 | 64.60 | 65.01 | 277,667 | +0.56(+0.86%) |
Oct 28, 2019 | 64.25 | 64.66 | 64.17 | 64.46 | 234,926 | +0.13(+0.21%) |
Oct 25, 2019 | 64.35 | 64.52 | 64.03 | 64.32 | 229,248 | -0.10(-0.15%) |
Oct 24, 2019 | 64.57 | 64.57 | 64.05 | 64.42 | 198,235 | +0.09(+0.14%) |
Oct 23, 2019 | 64.49 | 64.61 | 63.76 | 64.33 | 385,961 | +0.32(+0.50%) |
Oct 22, 2019 | 63.00 | 64.16 | 62.32 | 64.01 | 466,478 | +0.17(+0.27%) |
Oct 21, 2019 | 62.93 | 63.99 | 62.66 | 63.83 | 331,292 | +0.89(+1.41%) |
Oct 18, 2019 | 62.32 | 62.99 | 62.11 | 62.95 | 333,979 | +0.64(+1.02%) |
Oct 17, 2019 | 61.72 | 62.57 | 61.72 | 62.31 | 267,632 | +0.58(+0.94%) |
Oct 16, 2019 | 61.36 | 61.86 | 60.99 | 61.73 | 211,958 | +0.25(+0.40%) |
Oct 15, 2019 | 62.31 | 62.42 | 60.96 | 61.48 | 490,716 | -0.76(-1.23%) |
Oct 14, 2019 | 62.12 | 62.27 | 61.82 | 62.24 | 281,233 | +0.15(+0.24%) |
Oct 11, 2019 | 61.75 | 62.62 | 61.31 | 62.09 | 312,502 | +0.41(+0.67%) |
Oct 10, 2019 | 61.79 | 62.08 | 61.57 | 61.68 | 277,702 | +0.02(+0.04%) |
Oct 09, 2019 | 61.78 | 62.13 | 61.30 | 61.65 | 197,082 | +0.21(+0.34%) |
Oct 08, 2019 | 61.84 | 61.92 | 61.18 | 61.45 | 259,578 | -0.38(-0.62%) |
Oct 07, 2019 | 61.64 | 62.06 | 61.31 | 61.83 | 207,343 | -0.20(-0.32%) |
Oct 04, 2019 | 61.52 | 62.08 | 61.52 | 62.03 | 133,446 | +0.56(+0.92%) |
Oct 03, 2019 | 61.03 | 62.42 | 61.02 | 61.46 | 203,692 | +0.42(+0.69%) |
Oct 02, 2019 | 61.04 | 61.38 | 60.53 | 61.04 | 208,425 | +0.16(+0.26%) |
Oct 01, 2019 | 60.85 | 60.99 | 60.21 | 60.88 | 191,245 | +0.26(+0.42%) |
Sep 30, 2019 | 60.24 | 61.11 | 60.24 | 60.63 | 284,281 | +0.36(+0.59%) |
Sep 27, 2019 | 60.92 | 61.27 | 59.78 | 60.27 | 226,473 | -0.74(-1.21%) |
Sep 26, 2019 | 60.30 | 61.31 | 60.30 | 61.01 | 365,018 | +0.86(+1.43%) |
Sep 25, 2019 | 59.82 | 60.57 | 59.76 | 60.15 | 290,312 | +0.26(+0.44%) |
Sep 24, 2019 | 60.48 | 60.61 | 59.76 | 59.88 | 303,071 | -0.48(-0.79%) |
Sep 23, 2019 | 60.33 | 60.84 | 60.33 | 60.36 | 289,399 | +0.00(+0.00%) |
Sep 20, 2019 | 60.15 | 60.70 | 59.94 | 60.36 | 1,200,970 | +0.37(+0.62%) |
Sep 19, 2019 | 60.31 | 60.67 | 59.99 | 59.99 | 266,656 | +0.12(+0.21%) |
Sep 18, 2019 | 60.40 | 60.51 | 59.53 | 59.87 | 253,131 | -0.07(-0.11%) |
Sep 17, 2019 | 59.41 | 60.32 | 59.41 | 59.93 | 220,874 | +0.72(+1.22%) |
Sep 16, 2019 | 58.63 | 59.44 | 58.48 | 59.21 | 228,611 | +0.58(+0.98%) |
Sep 13, 2019 | 59.15 | 59.73 | 58.07 | 58.63 | 260,842 | -0.58(-0.97%) |
Sep 12, 2019 | 59.64 | 59.91 | 59.10 | 59.21 | 365,005 | +0.07(+0.11%) |
Sep 11, 2019 | 58.71 | 59.26 | 58.34 | 59.14 | 389,023 | +0.47(+0.80%) |
Sep 10, 2019 | 59.80 | 60.05 | 58.66 | 58.67 | 459,767 | -1.48(-2.46%) |
Sep 09, 2019 | 61.13 | 61.21 | 60.13 | 60.15 | 232,350 | -1.13(-1.84%) |
Sep 06, 2019 | 61.33 | 61.71 | 61.08 | 61.28 | 244,669 | +0.23(+0.38%) |
Sep 05, 2019 | 62.25 | 62.69 | 61.05 | 61.05 | 737,656 | -1.45(-2.32%) |
Sep 04, 2019 | 61.74 | 62.53 | 61.62 | 62.50 | 250,187 | +0.97(+1.58%) |