Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.00 | 66.89 | 64.72 | 65.14 | 10,517,673 | -0.63(-0.96%) |
Apr 29, 2020 | 63.44 | 66.72 | 63.39 | 65.77 | 14,377,472 | +4.02(+6.51%) |
Apr 28, 2020 | 64.17 | 65.03 | 60.90 | 61.75 | 11,849,005 | -1.80(-2.83%) |
Apr 27, 2020 | 63.61 | 64.24 | 61.81 | 63.55 | 10,237,746 | +1.54(+2.48%) |
Apr 24, 2020 | 62.23 | 62.56 | 61.04 | 62.01 | 9,628,400 | +0.19(+0.31%) |
Apr 23, 2020 | 61.31 | 63.50 | 60.92 | 61.82 | 13,096,398 | +0.86(+1.41%) |
Apr 22, 2020 | 59.35 | 61.25 | 58.01 | 60.96 | 13,448,685 | +3.56(+6.20%) |
Apr 21, 2020 | 60.00 | 60.44 | 56.86 | 57.40 | 15,323,780 | -3.66(-5.99%) |
Apr 20, 2020 | 59.44 | 63.59 | 59.15 | 61.06 | 14,333,678 | -0.03(-0.05%) |
Apr 17, 2020 | 59.50 | 61.44 | 58.70 | 61.09 | 14,044,700 | +3.77(+6.58%) |
Apr 16, 2020 | 58.10 | 59.30 | 56.63 | 57.32 | 19,829,262 | -4.06(-6.61%) |
Apr 15, 2020 | 59.67 | 61.76 | 59.33 | 61.38 | 12,461,894 | -1.03(-1.65%) |
Apr 14, 2020 | 60.02 | 62.61 | 59.61 | 62.41 | 17,888,460 | +2.99(+5.03%) |
Apr 13, 2020 | 60.10 | 60.10 | 56.12 | 59.42 | 15,187,923 | +0.21(+0.35%) |
Apr 09, 2020 | 58.88 | 64.94 | 58.50 | 59.21 | 30,870,800 | +2.17(+3.80%) |
Apr 08, 2020 | 51.81 | 57.75 | 51.81 | 57.04 | 24,766,718 | +6.73(+13.38%) |
Apr 07, 2020 | 54.78 | 54.91 | 49.70 | 50.31 | 17,089,580 | -0.11(-0.22%) |
Apr 06, 2020 | 47.22 | 51.10 | 46.19 | 50.42 | 25,498,468 | +6.70(+15.32%) |
Apr 03, 2020 | 46.02 | 46.68 | 42.33 | 43.72 | 18,748,600 | -2.16(-4.71%) |
Apr 02, 2020 | 46.33 | 48.03 | 45.00 | 45.88 | 12,862,502 | -0.93(-1.99%) |
Apr 01, 2020 | 49.78 | 50.01 | 46.05 | 46.81 | 16,586,434 | -5.57(-10.63%) |
Mar 31, 2020 | 54.69 | 55.24 | 51.13 | 52.38 | 18,319,532 | -2.62(-4.76%) |
Mar 30, 2020 | 52.90 | 55.44 | 51.53 | 55.00 | 12,051,139 | +1.66(+3.11%) |
Mar 27, 2020 | 54.00 | 54.42 | 51.48 | 53.34 | 14,655,600 | -2.69(-4.80%) |
Mar 26, 2020 | 53.79 | 59.25 | 53.78 | 56.03 | 23,620,216 | +3.64(+6.95%) |
Mar 25, 2020 | 50.29 | 58.10 | 49.53 | 52.39 | 34,922,952 | +6.08(+13.13%) |
Mar 24, 2020 | 43.50 | 48.88 | 42.56 | 46.31 | 26,147,452 | +6.30(+15.75%) |
Mar 23, 2020 | 38.47 | 40.55 | 36.11 | 40.01 | 21,751,376 | +1.92(+5.04%) |
Mar 20, 2020 | 41.85 | 43.84 | 37.80 | 38.09 | 26,896,700 | -1.91(-4.77%) |
Mar 19, 2020 | 40.18 | 47.42 | 37.00 | 40.00 | 24,522,416 | +0.50(+1.27%) |
Mar 18, 2020 | 41.03 | 42.08 | 32.33 | 39.50 | 27,112,528 | -5.23(-11.69%) |
Mar 17, 2020 | 43.79 | 45.29 | 39.00 | 44.73 | 22,685,848 | +3.46(+8.38%) |
Mar 16, 2020 | 49.25 | 49.25 | 40.00 | 41.27 | 27,701,072 | -16.50(-28.56%) |
Mar 13, 2020 | 56.74 | 57.79 | 52.31 | 57.77 | 14,666,100 | +4.20(+7.84%) |
Mar 12, 2020 | 55.00 | 58.04 | 52.97 | 53.57 | 19,521,908 | -8.87(-14.21%) |
Mar 11, 2020 | 66.35 | 66.35 | 60.82 | 62.44 | 13,627,541 | -4.80(-7.14%) |
Mar 10, 2020 | 68.32 | 68.56 | 63.37 | 67.24 | 11,803,217 | +1.51(+2.30%) |
Mar 09, 2020 | 67.21 | 67.41 | 63.33 | 65.73 | 16,393,405 | -7.36(-10.07%) |
Mar 06, 2020 | 75.03 | 75.94 | 70.27 | 73.09 | 16,409,400 | -3.23(-4.23%) |
Mar 05, 2020 | 77.78 | 79.02 | 75.66 | 76.32 | 11,257,257 | -2.94(-3.71%) |
Mar 04, 2020 | 78.35 | 79.49 | 75.82 | 79.26 | 13,368,186 | +0.42(+0.53%) |
Mar 03, 2020 | 80.49 | 80.60 | 75.81 | 78.84 | 18,032,374 | -1.83(-2.27%) |
Mar 02, 2020 | 82.80 | 84.42 | 79.57 | 80.67 | 17,787,906 | -2.66(-3.19%) |
Feb 28, 2020 | 76.44 | 84.15 | 76.42 | 83.33 | 23,486,700 | +4.02(+5.07%) |
Feb 27, 2020 | 81.39 | 85.94 | 79.05 | 79.31 | 35,907,664 | +2.72(+3.55%) |
Feb 26, 2020 | 77.68 | 79.08 | 76.00 | 76.59 | 11,162,156 | -0.46(-0.60%) |
Feb 25, 2020 | 80.74 | 81.40 | 75.79 | 77.05 | 9,415,892 | -3.16(-3.94%) |
Feb 24, 2020 | 76.57 | 80.85 | 76.07 | 80.21 | 11,020,556 | -3.28(-3.93%) |
Feb 21, 2020 | 85.63 | 86.21 | 82.72 | 83.49 | 7,744,900 | -2.21(-2.58%) |
Feb 20, 2020 | 85.23 | 87.25 | 80.30 | 85.70 | 12,060,898 | +0.46(+0.54%) |
Feb 19, 2020 | 83.01 | 86.48 | 82.93 | 85.24 | 9,102,782 | +2.82(+3.42%) |
Feb 18, 2020 | 81.68 | 82.98 | 81.35 | 82.42 | 4,725,333 | +0.56(+0.68%) |
Feb 14, 2020 | 81.39 | 82.59 | 81.01 | 81.86 | 5,073,100 | +0.87(+1.07%) |
Feb 13, 2020 | 79.30 | 82.54 | 79.08 | 80.99 | 6,868,934 | +0.99(+1.24%) |
Feb 12, 2020 | 80.01 | 80.91 | 79.61 | 80.00 | 3,570,790 | +0.12(+0.15%) |
Feb 11, 2020 | 80.56 | 81.45 | 79.61 | 79.88 | 3,972,798 | -0.29(-0.36%) |
Feb 10, 2020 | 79.60 | 80.62 | 78.90 | 80.17 | 4,146,985 | +1.31(+1.66%) |
Feb 07, 2020 | 77.80 | 80.00 | 77.34 | 78.86 | 4,650,600 | +0.35(+0.45%) |
Feb 06, 2020 | 78.66 | 79.20 | 77.82 | 78.51 | 6,168,915 | +0.26(+0.33%) |
Feb 05, 2020 | 81.98 | 82.10 | 77.84 | 78.25 | 10,667,791 | -2.65(-3.28%) |
Feb 04, 2020 | 79.90 | 81.68 | 79.25 | 80.90 | 10,402,952 | +1.10(+1.38%) |
Feb 03, 2020 | 74.89 | 79.81 | 74.60 | 79.80 | 15,182,500 | +5.11(+6.84%) |
Jan 31, 2020 | 75.80 | 76.38 | 74.33 | 74.69 | 7,514,100 | -1.41(-1.85%) |
Jan 30, 2020 | 75.42 | 76.39 | 74.06 | 76.10 | 8,719,416 | +0.75(+1.00%) |
Jan 29, 2020 | 74.50 | 77.07 | 74.24 | 75.35 | 11,946,695 | +0.55(+0.74%) |
Jan 28, 2020 | 71.47 | 74.98 | 71.03 | 74.80 | 15,589,603 | +3.75(+5.28%) |
Jan 27, 2020 | 68.39 | 72.45 | 68.34 | 71.05 | 11,072,144 | -0.09(-0.13%) |
Jan 24, 2020 | 70.63 | 71.92 | 70.02 | 71.14 | 10,976,600 | +1.85(+2.67%) |
Jan 23, 2020 | 68.86 | 69.44 | 67.55 | 69.29 | 4,548,441 | +0.60(+0.87%) |
Jan 22, 2020 | 68.92 | 70.05 | 68.69 | 68.69 | 4,908,773 | +0.38(+0.56%) |
Jan 21, 2020 | 69.20 | 69.62 | 68.31 | 68.31 | 4,907,303 | -1.07(-1.54%) |
Jan 17, 2020 | 69.84 | 70.30 | 69.19 | 69.38 | 4,960,100 | -0.14(-0.20%) |
Jan 16, 2020 | 70.95 | 71.00 | 69.19 | 69.52 | 6,066,561 | -0.84(-1.19%) |
Jan 15, 2020 | 68.54 | 71.00 | 68.50 | 70.36 | 9,187,134 | +2.19(+3.21%) |
Jan 14, 2020 | 68.99 | 69.28 | 68.10 | 68.17 | 6,076,414 | -0.49(-0.71%) |
Jan 13, 2020 | 68.24 | 69.05 | 67.82 | 68.66 | 9,763,816 | +0.67(+0.99%) |
Jan 10, 2020 | 68.46 | 69.51 | 67.89 | 67.99 | 6,706,400 | +0.06(+0.09%) |
Jan 09, 2020 | 68.22 | 68.31 | 66.70 | 67.93 | 8,739,144 | +0.33(+0.49%) |
Jan 08, 2020 | 64.56 | 68.00 | 64.15 | 67.60 | 11,899,268 | +3.01(+4.66%) |
Jan 07, 2020 | 64.57 | 65.49 | 63.66 | 64.59 | 10,383,543 | +2.02(+3.23%) |
Jan 06, 2020 | 61.36 | 62.58 | 61.13 | 62.57 | 5,902,659 | -0.43(-0.68%) |
Jan 03, 2020 | 62.59 | 63.27 | 62.33 | 63.00 | 5,092,900 | -0.83(-1.30%) |
Jan 02, 2020 | 62.99 | 64.05 | 62.95 | 63.83 | 5,264,663 | +1.27(+2.03%) |
Dec 31, 2019 | 61.15 | 62.70 | 61.00 | 62.56 | 5,342,500 | +0.76(+1.23%) |
Dec 30, 2019 | 63.50 | 63.76 | 61.55 | 61.80 | 6,502,281 | -2.00(-3.13%) |
Dec 27, 2019 | 64.33 | 64.40 | 63.06 | 63.80 | 4,312,400 | -0.23(-0.36%) |
Dec 26, 2019 | 64.08 | 64.92 | 63.73 | 64.03 | 4,246,136 | +0.07(+0.11%) |
Dec 24, 2019 | 62.80 | 64.02 | 62.37 | 63.96 | 3,538,700 | +1.16(+1.85%) |
Dec 23, 2019 | 63.52 | 64.22 | 62.67 | 62.80 | 5,402,480 | -0.83(-1.30%) |
Dec 20, 2019 | 64.57 | 65.13 | 63.54 | 63.63 | 6,264,300 | -0.92(-1.43%) |
Dec 19, 2019 | 64.90 | 65.57 | 64.12 | 64.55 | 6,120,712 | -0.59(-0.91%) |
Dec 18, 2019 | 65.91 | 66.30 | 65.10 | 65.14 | 3,992,364 | -0.41(-0.63%) |
Dec 17, 2019 | 66.53 | 66.55 | 65.12 | 65.55 | 4,937,374 | -0.98(-1.47%) |
Dec 16, 2019 | 65.00 | 67.30 | 65.00 | 66.53 | 6,325,590 | +1.73(+2.67%) |
Dec 13, 2019 | 65.98 | 66.34 | 64.48 | 64.80 | 7,048,700 | -1.06(-1.61%) |
Dec 12, 2019 | 65.65 | 66.20 | 65.09 | 65.86 | 4,827,266 | +0.11(+0.17%) |
Dec 11, 2019 | 65.90 | 66.07 | 64.88 | 65.75 | 6,518,015 | -0.09(-0.14%) |
Dec 10, 2019 | 67.30 | 67.43 | 65.42 | 65.84 | 6,047,180 | -1.22(-1.82%) |
Dec 09, 2019 | 67.78 | 68.06 | 66.72 | 67.06 | 4,335,146 | -0.92(-1.35%) |
Dec 06, 2019 | 67.67 | 68.32 | 67.61 | 67.98 | 4,058,400 | +0.84(+1.25%) |
Dec 05, 2019 | 67.59 | 67.89 | 66.66 | 67.14 | 4,264,993 | -0.64(-0.94%) |
Dec 04, 2019 | 67.47 | 68.43 | 67.19 | 67.78 | 3,715,110 | +0.74(+1.10%) |
Dec 03, 2019 | 65.30 | 67.33 | 64.68 | 67.04 | 4,495,082 | +0.16(+0.24%) |
Dec 02, 2019 | 68.95 | 68.96 | 66.11 | 66.88 | 6,758,434 | -2.24(-3.24%) |
Nov 29, 2019 | 69.34 | 69.60 | 68.94 | 69.12 | 2,478,400 | -0.53(-0.76%) |
Nov 27, 2019 | 68.94 | 69.73 | 68.40 | 69.65 | 4,417,800 | +0.74(+1.07%) |
Nov 26, 2019 | 69.13 | 69.44 | 67.93 | 68.91 | 9,981,080 | +0.66(+0.97%) |
Nov 25, 2019 | 68.32 | 69.53 | 68.09 | 68.25 | 9,599,252 | +0.50(+0.74%) |
Nov 22, 2019 | 67.49 | 68.07 | 67.03 | 67.75 | 5,804,100 | +0.33(+0.49%) |
Nov 21, 2019 | 67.17 | 67.67 | 66.28 | 67.42 | 7,862,460 | +0.25(+0.37%) |
Nov 20, 2019 | 66.36 | 67.75 | 66.02 | 67.17 | 9,595,898 | +0.82(+1.24%) |
Nov 19, 2019 | 65.70 | 66.50 | 65.14 | 66.35 | 6,884,172 | +0.61(+0.93%) |
Nov 18, 2019 | 64.50 | 66.38 | 64.23 | 65.74 | 7,409,066 | +1.04(+1.61%) |
Nov 15, 2019 | 63.20 | 64.72 | 63.10 | 64.70 | 7,794,300 | +1.71(+2.71%) |
Nov 14, 2019 | 61.65 | 63.00 | 61.35 | 62.99 | 7,406,794 | +1.48(+2.41%) |
Nov 13, 2019 | 61.30 | 62.14 | 60.85 | 61.51 | 5,577,749 | -0.03(-0.05%) |
Nov 12, 2019 | 63.88 | 63.99 | 60.82 | 61.54 | 11,284,198 | -2.25(-3.53%) |
Nov 11, 2019 | 61.88 | 64.89 | 61.88 | 63.79 | 12,711,109 | +1.34(+2.15%) |
Nov 08, 2019 | 63.18 | 63.45 | 61.33 | 62.45 | 11,649,900 | -1.96(-3.04%) |
Nov 07, 2019 | 61.91 | 66.60 | 60.54 | 64.41 | 25,969,302 | +3.07(+5.00%) |
Nov 06, 2019 | 61.33 | 61.93 | 60.58 | 61.34 | 12,734,034 | +0.28(+0.46%) |
Nov 05, 2019 | 62.50 | 62.55 | 59.91 | 61.06 | 8,537,428 | -1.32(-2.12%) |
Nov 04, 2019 | 63.30 | 63.83 | 62.36 | 62.38 | 6,040,676 | -0.22(-0.35%) |
Nov 01, 2019 | 61.57 | 62.81 | 61.46 | 62.60 | 6,184,800 | +1.17(+1.90%) |
Oct 31, 2019 | 62.00 | 62.65 | 60.90 | 61.43 | 4,414,835 | -0.73(-1.17%) |
Oct 30, 2019 | 62.51 | 62.73 | 61.47 | 62.16 | 4,831,916 | -0.25(-0.40%) |
Oct 29, 2019 | 62.80 | 63.62 | 62.38 | 62.41 | 4,030,330 | -0.39(-0.62%) |
Oct 28, 2019 | 62.82 | 63.43 | 61.91 | 62.80 | 7,168,602 | -0.09(-0.14%) |
Oct 25, 2019 | 61.48 | 63.25 | 61.11 | 62.89 | 5,189,300 | +1.17(+1.90%) |
Oct 24, 2019 | 59.62 | 61.77 | 59.59 | 61.72 | 8,144,130 | +3.36(+5.76%) |
Oct 23, 2019 | 58.90 | 59.69 | 57.62 | 58.36 | 7,748,535 | -0.47(-0.80%) |
Oct 22, 2019 | 61.28 | 61.49 | 58.55 | 58.83 | 7,193,482 | -2.32(-3.79%) |
Oct 21, 2019 | 60.70 | 61.48 | 59.83 | 61.15 | 5,489,049 | +0.70(+1.16%) |
Oct 18, 2019 | 63.17 | 63.44 | 59.78 | 60.45 | 7,909,500 | -2.95(-4.65%) |
Oct 17, 2019 | 63.02 | 64.55 | 63.02 | 63.40 | 5,583,464 | +0.35(+0.56%) |
Oct 16, 2019 | 63.82 | 63.88 | 62.56 | 63.05 | 4,234,819 | -1.24(-1.93%) |
Oct 15, 2019 | 62.22 | 64.49 | 62.22 | 64.29 | 6,246,151 | +2.46(+3.98%) |
Oct 14, 2019 | 61.52 | 62.29 | 61.40 | 61.83 | 3,743,791 | +0.29(+0.47%) |
Oct 11, 2019 | 62.76 | 63.56 | 61.47 | 61.54 | 9,138,300 | -0.49(-0.79%) |
Oct 10, 2019 | 62.25 | 62.63 | 61.56 | 62.03 | 4,488,529 | -0.19(-0.31%) |
Oct 09, 2019 | 61.43 | 62.52 | 61.27 | 62.22 | 4,146,131 | +1.42(+2.34%) |
Oct 08, 2019 | 61.85 | 62.19 | 60.63 | 60.80 | 4,686,141 | -1.45(-2.33%) |
Oct 07, 2019 | 62.24 | 62.85 | 61.69 | 62.25 | 4,167,999 | -0.40(-0.64%) |
Oct 04, 2019 | 62.51 | 62.92 | 61.44 | 62.65 | 5,136,000 | +0.60(+0.97%) |
Oct 03, 2019 | 59.48 | 62.44 | 59.06 | 62.05 | 8,144,755 | +1.97(+3.28%) |
Oct 02, 2019 | 61.23 | 61.23 | 58.86 | 60.08 | 8,904,198 | -1.55(-2.52%) |
Oct 01, 2019 | 62.30 | 62.99 | 61.05 | 61.63 | 7,586,371 | -0.32(-0.52%) |
Sep 30, 2019 | 60.96 | 62.28 | 60.85 | 61.95 | 7,357,248 | +1.20(+1.98%) |
Sep 27, 2019 | 60.98 | 61.65 | 59.93 | 60.75 | 10,700,900 | -0.05(-0.08%) |
Sep 26, 2019 | 60.04 | 61.15 | 59.83 | 60.80 | 16,723,326 | +2.29(+3.91%) |
Sep 25, 2019 | 57.42 | 58.89 | 56.23 | 58.51 | 10,185,146 | +1.01(+1.76%) |
Sep 24, 2019 | 56.85 | 58.75 | 54.41 | 57.50 | 19,629,888 | +0.74(+1.30%) |
Sep 23, 2019 | 57.07 | 57.45 | 56.39 | 56.76 | 8,960,170 | -1.09(-1.88%) |
Sep 20, 2019 | 59.00 | 59.14 | 56.92 | 57.85 | 9,323,800 | -1.18(-2.00%) |
Sep 19, 2019 | 59.96 | 60.18 | 58.41 | 59.03 | 7,159,159 | -0.72(-1.21%) |
Sep 18, 2019 | 59.99 | 60.42 | 58.76 | 59.75 | 8,693,255 | +0.15(+0.25%) |
Sep 17, 2019 | 60.20 | 60.70 | 59.15 | 59.60 | 9,440,631 | +0.35(+0.59%) |
Sep 16, 2019 | 57.34 | 59.63 | 57.24 | 59.25 | 12,391,798 | +0.96(+1.65%) |
Sep 13, 2019 | 57.18 | 58.85 | 55.91 | 58.29 | 11,657,400 | +0.50(+0.87%) |
Sep 12, 2019 | 59.50 | 59.86 | 57.75 | 57.79 | 15,284,420 | -1.41(-2.38%) |
Sep 11, 2019 | 60.85 | 60.85 | 58.91 | 59.20 | 11,526,525 | -1.35(-2.23%) |
Sep 10, 2019 | 60.72 | 62.10 | 59.45 | 60.55 | 9,387,447 | -0.92(-1.50%) |
Sep 09, 2019 | 62.55 | 62.73 | 59.07 | 61.47 | 11,680,580 | -0.53(-0.85%) |
Sep 06, 2019 | 63.50 | 63.85 | 61.89 | 62.00 | 4,744,100 | -1.02(-1.62%) |
Sep 05, 2019 | 61.88 | 63.47 | 61.67 | 63.02 | 8,161,318 | +1.85(+3.02%) |
Sep 04, 2019 | 61.75 | 62.69 | 60.77 | 61.17 | 6,654,329 | +0.04(+0.07%) |
Sep 03, 2019 | 62.43 | 63.98 | 60.96 | 61.13 | 12,067,347 | -0.71(-1.15%) |
Aug 30, 2019 | 63.15 | 63.46 | 61.15 | 61.84 | 5,832,600 | -1.00(-1.59%) |
Aug 29, 2019 | 63.02 | 63.41 | 62.30 | 62.84 | 4,422,122 | +0.69(+1.11%) |
Aug 28, 2019 | 61.28 | 62.22 | 60.60 | 62.15 | 4,560,114 | +0.40(+0.65%) |
Aug 27, 2019 | 63.16 | 63.43 | 61.12 | 61.75 | 5,213,865 | -1.05(-1.67%) |
Aug 26, 2019 | 62.92 | 63.52 | 62.36 | 62.80 | 5,258,737 | +1.02(+1.65%) |
Aug 23, 2019 | 64.30 | 65.05 | 61.40 | 61.78 | 9,178,600 | -2.90(-4.48%) |
Aug 22, 2019 | 65.92 | 65.97 | 63.37 | 64.68 | 4,698,252 | -0.73(-1.12%) |
Aug 21, 2019 | 65.32 | 66.14 | 64.81 | 65.41 | 5,537,031 | +1.04(+1.62%) |
Aug 20, 2019 | 64.24 | 65.11 | 63.83 | 64.37 | 7,008,773 | +0.29(+0.45%) |
Aug 19, 2019 | 64.00 | 64.43 | 63.20 | 64.08 | 6,971,027 | +1.21(+1.92%) |
Aug 16, 2019 | 62.61 | 63.21 | 62.13 | 62.87 | 5,421,300 | +0.87(+1.40%) |
Aug 15, 2019 | 62.15 | 62.68 | 61.24 | 62.00 | 7,079,089 | +0.45(+0.73%) |
Aug 14, 2019 | 61.85 | 62.35 | 60.47 | 61.55 | 8,573,297 | -1.45(-2.30%) |
Aug 13, 2019 | 62.00 | 63.50 | 61.52 | 63.00 | 11,964,021 | +0.71(+1.14%) |
Aug 12, 2019 | 64.02 | 64.24 | 61.55 | 62.29 | 8,371,174 | -2.72(-4.18%) |
Aug 09, 2019 | 65.97 | 66.12 | 64.32 | 65.01 | 7,216,900 | -1.26(-1.90%) |
Aug 08, 2019 | 66.07 | 66.57 | 64.93 | 66.27 | 9,461,408 | +1.27(+1.95%) |
Aug 07, 2019 | 63.18 | 65.26 | 62.85 | 65.00 | 9,244,844 | +0.40(+0.62%) |
Aug 06, 2019 | 66.85 | 67.40 | 63.15 | 64.60 | 14,961,740 | -0.25(-0.39%) |
Aug 05, 2019 | 66.20 | 66.50 | 63.69 | 64.85 | 21,614,584 | -4.75(-6.82%) |
Aug 02, 2019 | 70.80 | 70.81 | 67.25 | 69.60 | 43,721,900 | -11.38(-14.05%) |
Aug 01, 2019 | 81.10 | 83.20 | 80.00 | 80.98 | 16,060,874 | +0.57(+0.71%) |
Jul 31, 2019 | 81.17 | 81.95 | 79.01 | 80.41 | 7,386,487 | -0.08(-0.10%) |
Jul 30, 2019 | 80.23 | 81.19 | 79.38 | 80.49 | 5,365,637 | +0.29(+0.36%) |
Jul 29, 2019 | 81.88 | 82.00 | 79.06 | 80.20 | 7,207,021 | -1.61(-1.97%) |
Jul 26, 2019 | 80.63 | 82.32 | 80.63 | 81.81 | 5,668,200 | +1.79(+2.24%) |
Jul 25, 2019 | 80.15 | 81.09 | 79.13 | 80.02 | 5,984,514 | -0.41(-0.51%) |
Jul 24, 2019 | 78.67 | 80.50 | 78.43 | 80.43 | 4,747,495 | +1.59(+2.02%) |
Jul 23, 2019 | 79.00 | 79.37 | 77.86 | 78.84 | 3,621,376 | +0.27(+0.34%) |
Jul 22, 2019 | 79.13 | 79.63 | 78.38 | 78.57 | 4,002,819 | +0.06(+0.08%) |
Jul 19, 2019 | 81.61 | 81.70 | 78.42 | 78.51 | 6,877,500 | -2.55(-3.15%) |
Jul 18, 2019 | 80.87 | 82.14 | 80.22 | 81.06 | 6,851,636 | +0.19(+0.23%) |
Jul 17, 2019 | 80.21 | 82.17 | 80.19 | 80.87 | 6,259,563 | +0.28(+0.35%) |
Jul 16, 2019 | 81.43 | 81.80 | 80.31 | 80.59 | 5,766,017 | -1.58(-1.92%) |
Jul 15, 2019 | 82.48 | 82.51 | 81.20 | 82.17 | 6,425,870 | -0.11(-0.13%) |
Jul 12, 2019 | 80.05 | 82.66 | 79.73 | 82.28 | 13,586,300 | +2.84(+3.58%) |
Jul 11, 2019 | 78.45 | 79.96 | 78.43 | 79.44 | 7,909,002 | +1.07(+1.37%) |
Jul 10, 2019 | 77.91 | 78.70 | 77.40 | 78.37 | 10,330,868 | +0.41(+0.53%) |
Jul 09, 2019 | 74.03 | 78.39 | 73.96 | 77.96 | 21,394,692 | +4.53(+6.17%) |
Jul 08, 2019 | 73.80 | 74.00 | 73.06 | 73.43 | 4,287,043 | -0.88(-1.18%) |
Jul 05, 2019 | 73.75 | 74.36 | 73.20 | 74.31 | 3,523,500 | +0.05(+0.07%) |
Jul 03, 2019 | 74.00 | 74.32 | 73.35 | 74.26 | 2,904,500 | +0.29(+0.39%) |
Jul 02, 2019 | 72.98 | 73.97 | 72.65 | 73.97 | 5,900,338 | +0.77(+1.05%) |
Jul 01, 2019 | 73.90 | 74.20 | 72.70 | 73.20 | 8,090,356 | +0.67(+0.92%) |
Jun 28, 2019 | 72.43 | 73.15 | 71.57 | 72.53 | 9,464,900 | +1.25(+1.75%) |
Jun 27, 2019 | 70.57 | 71.54 | 70.05 | 71.28 | 5,163,832 | +1.33(+1.90%) |
Jun 26, 2019 | 70.98 | 72.00 | 69.91 | 69.95 | 7,909,859 | +0.08(+0.11%) |
Jun 25, 2019 | 72.93 | 73.17 | 69.26 | 69.87 | 12,034,841 | -2.84(-3.91%) |
Jun 24, 2019 | 72.98 | 73.68 | 72.52 | 72.71 | 4,467,272 | -0.16(-0.22%) |
Jun 21, 2019 | 74.08 | 74.26 | 72.29 | 72.87 | 8,396,700 | -1.55(-2.08%) |
Jun 20, 2019 | 73.76 | 74.55 | 73.31 | 74.42 | 8,794,721 | +1.76(+2.42%) |
Jun 19, 2019 | 71.77 | 72.78 | 71.27 | 72.66 | 6,078,760 | +0.84(+1.17%) |
Jun 18, 2019 | 72.90 | 73.50 | 71.60 | 71.82 | 7,645,724 | -0.39(-0.54%) |
Jun 17, 2019 | 72.00 | 72.93 | 71.80 | 72.21 | 5,345,838 | +0.62(+0.87%) |
Jun 14, 2019 | 71.81 | 72.08 | 70.92 | 71.59 | 5,344,600 | -0.59(-0.82%) |
Jun 13, 2019 | 70.76 | 72.75 | 70.53 | 72.18 | 8,195,798 | +1.62(+2.30%) |
Jun 12, 2019 | 70.00 | 70.92 | 69.53 | 70.56 | 6,611,123 | +0.38(+0.54%) |
Jun 11, 2019 | 71.20 | 71.88 | 69.11 | 70.18 | 7,125,097 | -0.19(-0.27%) |
Jun 10, 2019 | 69.57 | 71.70 | 69.12 | 70.37 | 10,666,610 | +1.91(+2.79%) |
Jun 07, 2019 | 66.48 | 69.07 | 66.16 | 68.46 | 9,995,100 | +2.69(+4.09%) |
Jun 06, 2019 | 64.88 | 65.87 | 64.20 | 65.77 | 6,016,884 | +0.84(+1.29%) |
Jun 05, 2019 | 63.45 | 65.64 | 63.43 | 64.93 | 9,326,385 | +1.54(+2.43%) |
Jun 04, 2019 | 61.55 | 63.45 | 60.73 | 63.39 | 8,232,455 | +2.77(+4.57%) |
Jun 03, 2019 | 61.95 | 62.54 | 59.89 | 60.62 | 9,302,811 | -1.33(-2.15%) |
May 31, 2019 | 62.24 | 62.50 | 61.31 | 61.95 | 7,220,400 | -1.72(-2.70%) |
May 30, 2019 | 63.78 | 64.29 | 63.20 | 63.67 | 5,581,416 | +0.44(+0.70%) |
May 29, 2019 | 65.06 | 65.06 | 62.70 | 63.23 | 10,048,568 | -2.59(-3.93%) |
May 28, 2019 | 65.20 | 67.67 | 65.10 | 65.82 | 9,870,295 | +1.16(+1.79%) |
May 24, 2019 | 64.15 | 65.04 | 63.76 | 64.66 | 7,993,900 | +0.94(+1.48%) |
May 23, 2019 | 65.05 | 65.33 | 62.77 | 63.72 | 9,443,366 | -2.74(-4.12%) |
May 22, 2019 | 65.68 | 67.04 | 65.66 | 66.46 | 6,692,562 | +0.54(+0.82%) |
May 21, 2019 | 65.21 | 66.09 | 65.15 | 65.92 | 5,695,344 | +1.53(+2.38%) |
May 20, 2019 | 64.15 | 64.70 | 63.58 | 64.39 | 6,708,951 | -0.92(-1.41%) |
May 17, 2019 | 65.22 | 66.49 | 64.65 | 65.31 | 6,868,300 | -1.09(-1.64%) |
May 16, 2019 | 65.11 | 67.15 | 65.05 | 66.40 | 8,584,223 | +1.17(+1.79%) |
May 15, 2019 | 63.60 | 65.23 | 63.44 | 65.23 | 7,856,559 | +1.12(+1.75%) |
May 14, 2019 | 62.99 | 65.24 | 62.48 | 64.11 | 10,033,224 | +1.72(+2.76%) |
May 13, 2019 | 63.90 | 64.31 | 61.65 | 62.39 | 14,591,723 | -3.60(-5.46%) |
May 10, 2019 | 65.93 | 67.09 | 64.46 | 65.99 | 7,689,800 | -0.40(-0.60%) |
May 09, 2019 | 66.53 | 66.62 | 64.68 | 66.39 | 9,175,152 | -0.86(-1.28%) |
May 08, 2019 | 68.22 | 68.29 | 66.78 | 67.25 | 9,862,253 | -1.17(-1.71%) |
May 07, 2019 | 69.98 | 70.34 | 67.37 | 68.42 | 10,759,284 | -1.72(-2.45%) |
May 06, 2019 | 65.46 | 70.29 | 65.41 | 70.14 | 13,589,929 | +1.62(+2.36%) |
May 03, 2019 | 67.96 | 68.67 | 66.60 | 68.52 | 9,187,200 | +0.78(+1.15%) |
May 02, 2019 | 69.80 | 70.50 | 66.05 | 67.74 | 34,392,932 | -5.88(-7.99%) |