Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.65 | 36.54 | 34.91 | 36.50 | 2,018,671 | +1.01(+2.85%) |
Mar 30, 2020 | 37.22 | 37.54 | 34.97 | 35.49 | 1,884,144 | -2.29(-6.05%) |
Mar 27, 2020 | 40.98 | 41.24 | 37.66 | 37.78 | 1,923,953 | -5.59(-12.90%) |
Mar 26, 2020 | 39.90 | 44.05 | 39.75 | 43.37 | 2,269,889 | +3.86(+9.76%) |
Mar 25, 2020 | 36.04 | 40.69 | 32.70 | 39.51 | 2,408,186 | +6.51(+19.71%) |
Mar 24, 2020 | 30.78 | 34.31 | 30.46 | 33.01 | 1,409,365 | +4.04(+13.96%) |
Mar 23, 2020 | 31.04 | 31.42 | 28.00 | 28.96 | 1,779,542 | -2.45(-7.81%) |
Mar 20, 2020 | 32.58 | 34.52 | 30.52 | 31.42 | 2,167,975 | -0.53(-1.66%) |
Mar 19, 2020 | 30.30 | 33.34 | 27.53 | 31.95 | 2,191,520 | +1.21(+3.93%) |
Mar 18, 2020 | 33.96 | 35.82 | 29.44 | 30.74 | 1,513,489 | -7.74(-20.12%) |
Mar 17, 2020 | 39.77 | 40.12 | 34.84 | 38.48 | 1,646,294 | -0.88(-2.24%) |
Mar 16, 2020 | 45.20 | 45.86 | 37.91 | 39.37 | 1,264,295 | -10.41(-20.92%) |
Mar 13, 2020 | 48.99 | 50.87 | 44.95 | 49.78 | 1,321,590 | +2.20(+4.62%) |
Mar 12, 2020 | 43.95 | 49.18 | 43.32 | 47.58 | 2,379,421 | -4.24(-8.18%) |
Mar 11, 2020 | 56.13 | 56.40 | 51.42 | 51.82 | 1,677,504 | -6.11(-10.55%) |
Mar 10, 2020 | 57.40 | 58.07 | 54.98 | 57.94 | 1,041,204 | +2.70(+4.89%) |
Mar 09, 2020 | 55.21 | 56.66 | 53.43 | 55.24 | 1,360,117 | -5.93(-9.69%) |
Mar 06, 2020 | 60.27 | 62.48 | 59.63 | 61.17 | 1,045,168 | -1.04(-1.67%) |
Mar 05, 2020 | 66.28 | 66.49 | 61.77 | 62.21 | 1,073,187 | -5.95(-8.73%) |
Mar 04, 2020 | 66.45 | 68.97 | 64.82 | 68.15 | 1,600,355 | +2.58(+3.94%) |
Mar 03, 2020 | 66.23 | 68.37 | 64.35 | 65.57 | 1,147,906 | -0.29(-0.45%) |
Mar 02, 2020 | 63.43 | 65.90 | 62.14 | 65.87 | 1,168,809 | +2.43(+3.84%) |
Feb 28, 2020 | 63.86 | 64.54 | 60.87 | 63.43 | 2,250,402 | -2.69(-4.07%) |
Feb 27, 2020 | 67.95 | 68.43 | 65.75 | 66.12 | 996,400 | -2.95(-4.28%) |
Feb 26, 2020 | 69.06 | 69.81 | 68.74 | 69.08 | 785,556 | +0.23(+0.33%) |
Feb 25, 2020 | 72.70 | 72.70 | 68.64 | 68.85 | 557,912 | -3.66(-5.05%) |
Feb 24, 2020 | 72.46 | 72.86 | 71.21 | 72.51 | 766,041 | -1.92(-2.58%) |
Feb 21, 2020 | 74.53 | 74.83 | 73.85 | 74.43 | 513,210 | -0.45(-0.60%) |
Feb 20, 2020 | 73.19 | 74.98 | 73.19 | 74.89 | 753,950 | +1.54(+2.10%) |
Feb 19, 2020 | 72.50 | 73.59 | 72.50 | 73.35 | 469,245 | +0.87(+1.21%) |
Feb 18, 2020 | 72.51 | 73.20 | 72.06 | 72.47 | 356,971 | -0.27(-0.38%) |
Feb 14, 2020 | 73.65 | 74.05 | 72.51 | 72.75 | 588,811 | -0.97(-1.32%) |
Feb 13, 2020 | 72.55 | 73.82 | 72.55 | 73.72 | 1,142,393 | +0.77(+1.05%) |
Feb 12, 2020 | 72.01 | 73.10 | 70.95 | 72.95 | 874,001 | +1.25(+1.75%) |
Feb 11, 2020 | 72.35 | 72.75 | 71.65 | 71.70 | 376,617 | -0.51(-0.71%) |
Feb 10, 2020 | 72.52 | 72.95 | 72.20 | 72.21 | 638,717 | -0.49(-0.67%) |
Feb 07, 2020 | 73.08 | 73.20 | 72.36 | 72.70 | 588,830 | -0.49(-0.67%) |
Feb 06, 2020 | 73.06 | 74.05 | 72.61 | 73.19 | 972,834 | +0.15(+0.20%) |
Feb 05, 2020 | 73.33 | 73.78 | 71.16 | 73.04 | 1,200,602 | -0.07(-0.09%) |
Feb 04, 2020 | 74.25 | 75.68 | 72.87 | 73.11 | 1,318,612 | +0.84(+1.17%) |
Feb 03, 2020 | 73.00 | 73.52 | 72.04 | 72.27 | 560,273 | -0.41(-0.57%) |
Jan 31, 2020 | 72.27 | 73.17 | 71.26 | 72.68 | 1,040,818 | +0.06(+0.08%) |
Jan 30, 2020 | 71.62 | 72.63 | 71.01 | 72.62 | 522,238 | +0.50(+0.69%) |
Jan 29, 2020 | 72.74 | 72.82 | 71.80 | 72.12 | 411,187 | -0.10(-0.14%) |
Jan 28, 2020 | 72.01 | 72.61 | 70.99 | 72.22 | 640,657 | +0.12(+0.16%) |
Jan 27, 2020 | 71.70 | 72.77 | 71.42 | 72.10 | 537,937 | -0.58(-0.80%) |
Jan 24, 2020 | 73.35 | 73.39 | 71.95 | 72.68 | 701,572 | -0.23(-0.31%) |
Jan 23, 2020 | 73.00 | 73.30 | 72.15 | 72.90 | 1,261,678 | -0.04(-0.05%) |
Jan 22, 2020 | 75.09 | 75.71 | 72.57 | 72.94 | 1,989,776 | -2.39(-3.17%) |
Jan 21, 2020 | 75.94 | 76.61 | 74.35 | 75.33 | 1,476,791 | -0.80(-1.05%) |
Jan 17, 2020 | 76.24 | 76.59 | 75.69 | 76.14 | 1,068,800 | -0.42(-0.55%) |
Jan 16, 2020 | 75.49 | 76.66 | 75.34 | 76.56 | 1,324,888 | +1.29(+1.72%) |
Jan 15, 2020 | 76.61 | 76.72 | 74.90 | 75.26 | 1,722,225 | -1.26(-1.65%) |
Jan 14, 2020 | 78.05 | 78.34 | 75.91 | 76.53 | 4,200,361 | -1.70(-2.18%) |
Jan 13, 2020 | 77.05 | 78.82 | 76.43 | 78.23 | 6,079,279 | +6.83(+9.57%) |
Jan 10, 2020 | 72.47 | 73.12 | 71.35 | 71.40 | 466,489 | -1.36(-1.87%) |
Jan 09, 2020 | 72.25 | 72.90 | 71.62 | 72.76 | 784,101 | +0.32(+0.45%) |
Jan 08, 2020 | 72.89 | 73.37 | 72.30 | 72.43 | 687,524 | -0.70(-0.95%) |
Jan 07, 2020 | 73.31 | 73.35 | 72.13 | 73.13 | 977,976 | -0.67(-0.90%) |
Jan 06, 2020 | 73.90 | 74.30 | 73.13 | 73.79 | 754,705 | -0.39(-0.53%) |
Jan 03, 2020 | 73.26 | 74.35 | 73.23 | 74.19 | 729,655 | +0.40(+0.54%) |
Jan 02, 2020 | 72.20 | 73.82 | 72.18 | 73.78 | 624,952 | +2.00(+2.78%) |
Dec 31, 2019 | 72.28 | 72.73 | 71.59 | 71.79 | 415,224 | -0.50(-0.69%) |
Dec 30, 2019 | 72.17 | 72.64 | 72.05 | 72.29 | 462,835 | +0.04(+0.05%) |
Dec 27, 2019 | 72.20 | 72.55 | 71.90 | 72.25 | 403,684 | +0.14(+0.19%) |
Dec 26, 2019 | 72.46 | 72.77 | 71.73 | 72.11 | 303,659 | -0.29(-0.41%) |
Dec 24, 2019 | 73.23 | 73.33 | 72.26 | 72.40 | 199,748 | -0.51(-0.70%) |
Dec 23, 2019 | 72.46 | 73.37 | 71.97 | 72.91 | 584,775 | +0.70(+0.98%) |
Dec 20, 2019 | 72.32 | 72.51 | 71.36 | 72.21 | 818,501 | -0.06(-0.08%) |
Dec 19, 2019 | 72.74 | 72.87 | 72.08 | 72.27 | 700,463 | -0.20(-0.27%) |
Dec 18, 2019 | 73.26 | 73.73 | 71.81 | 72.46 | 984,694 | -0.48(-0.66%) |
Dec 17, 2019 | 74.04 | 74.81 | 71.30 | 72.94 | 1,551,463 | -2.19(-2.92%) |
Dec 16, 2019 | 74.91 | 76.69 | 73.76 | 75.14 | 1,203,158 | -0.58(-0.76%) |
Dec 13, 2019 | 75.85 | 76.46 | 75.21 | 75.71 | 932,978 | -0.21(-0.27%) |
Dec 12, 2019 | 76.91 | 77.36 | 75.79 | 75.92 | 750,142 | -1.19(-1.55%) |
Dec 11, 2019 | 77.88 | 77.90 | 76.45 | 77.11 | 605,092 | -0.72(-0.93%) |
Dec 10, 2019 | 77.46 | 78.06 | 77.30 | 77.84 | 546,244 | +0.23(+0.29%) |
Dec 09, 2019 | 78.13 | 78.20 | 77.40 | 77.61 | 340,293 | -0.75(-0.96%) |
Dec 06, 2019 | 78.29 | 78.74 | 77.94 | 78.37 | 239,984 | +0.65(+0.83%) |
Dec 05, 2019 | 78.06 | 78.06 | 76.98 | 77.72 | 283,825 | -0.07(-0.09%) |
Dec 04, 2019 | 77.08 | 78.58 | 77.08 | 77.79 | 816,620 | +0.85(+1.11%) |
Dec 03, 2019 | 76.45 | 77.07 | 76.20 | 76.94 | 313,367 | -0.21(-0.27%) |
Dec 02, 2019 | 78.02 | 78.44 | 77.13 | 77.14 | 426,791 | -0.83(-1.07%) |
Nov 29, 2019 | 78.59 | 78.90 | 77.80 | 77.98 | 183,715 | -0.59(-0.75%) |
Nov 27, 2019 | 78.46 | 78.61 | 77.73 | 78.56 | 397,966 | -0.06(-0.07%) |
Nov 26, 2019 | 77.19 | 78.63 | 76.77 | 78.62 | 551,174 | +1.53(+1.98%) |
Nov 25, 2019 | 76.02 | 77.28 | 75.66 | 77.09 | 343,524 | +1.28(+1.69%) |
Nov 22, 2019 | 76.54 | 76.54 | 75.42 | 75.81 | 298,295 | -0.69(-0.90%) |
Nov 21, 2019 | 77.82 | 78.06 | 76.37 | 76.50 | 414,902 | -1.38(-1.77%) |
Nov 20, 2019 | 77.51 | 78.66 | 77.48 | 77.88 | 747,297 | +0.26(+0.34%) |
Nov 19, 2019 | 78.11 | 78.33 | 77.47 | 77.61 | 448,719 | -0.29(-0.38%) |
Nov 18, 2019 | 78.15 | 78.48 | 77.62 | 77.91 | 456,152 | -0.45(-0.57%) |
Nov 15, 2019 | 77.99 | 78.90 | 77.99 | 78.36 | 530,621 | +0.53(+0.68%) |
Nov 14, 2019 | 76.48 | 77.99 | 76.42 | 77.83 | 572,809 | +1.22(+1.60%) |
Nov 13, 2019 | 76.12 | 76.91 | 75.81 | 76.61 | 418,338 | +0.21(+0.27%) |
Nov 12, 2019 | 75.95 | 76.88 | 75.67 | 76.40 | 604,526 | +0.56(+0.74%) |
Nov 11, 2019 | 75.41 | 76.11 | 75.05 | 75.84 | 382,906 | +0.00(+0.00%) |
Nov 08, 2019 | 75.40 | 76.47 | 75.20 | 75.84 | 404,297 | +0.56(+0.74%) |
Nov 07, 2019 | 76.15 | 76.23 | 74.98 | 75.28 | 757,271 | -0.46(-0.61%) |
Nov 06, 2019 | 75.02 | 76.01 | 74.86 | 75.74 | 401,018 | +0.75(+1.01%) |
Nov 05, 2019 | 73.84 | 75.20 | 73.74 | 74.99 | 693,579 | +1.21(+1.65%) |
Nov 04, 2019 | 74.44 | 74.86 | 73.46 | 73.78 | 644,720 | -0.27(-0.37%) |
Nov 01, 2019 | 73.77 | 74.18 | 73.17 | 74.05 | 612,624 | +0.98(+1.34%) |
Oct 31, 2019 | 72.94 | 73.78 | 72.36 | 73.07 | 387,376 | +0.06(+0.08%) |
Oct 30, 2019 | 72.65 | 73.20 | 72.06 | 73.01 | 513,486 | +0.63(+0.86%) |
Oct 29, 2019 | 72.36 | 73.37 | 72.33 | 72.39 | 571,503 | -0.05(-0.07%) |
Oct 28, 2019 | 72.12 | 72.79 | 72.12 | 72.43 | 500,822 | +0.41(+0.57%) |
Oct 25, 2019 | 72.18 | 72.87 | 71.60 | 72.02 | 644,318 | -0.71(-0.98%) |
Oct 24, 2019 | 72.76 | 73.18 | 72.53 | 72.74 | 732,425 | +0.29(+0.40%) |
Oct 23, 2019 | 73.39 | 73.97 | 71.34 | 72.44 | 804,368 | -1.41(-1.90%) |
Oct 22, 2019 | 72.30 | 75.06 | 70.54 | 73.85 | 1,204,585 | +0.81(+1.11%) |
Oct 21, 2019 | 74.43 | 75.17 | 72.42 | 73.04 | 964,796 | -1.38(-1.85%) |
Oct 18, 2019 | 74.77 | 75.09 | 74.14 | 74.42 | 509,722 | -0.54(-0.72%) |
Oct 17, 2019 | 74.57 | 75.37 | 74.20 | 74.96 | 365,833 | +0.71(+0.96%) |
Oct 16, 2019 | 74.62 | 74.69 | 73.07 | 74.24 | 500,353 | -0.76(-1.02%) |
Oct 15, 2019 | 75.77 | 75.81 | 74.73 | 75.00 | 476,295 | -0.62(-0.81%) |
Oct 14, 2019 | 75.37 | 75.90 | 75.21 | 75.62 | 345,570 | -0.16(-0.21%) |
Oct 11, 2019 | 76.25 | 77.04 | 75.55 | 75.78 | 296,212 | +0.29(+0.39%) |
Oct 10, 2019 | 75.03 | 76.12 | 74.88 | 75.48 | 197,523 | +0.58(+0.77%) |
Oct 09, 2019 | 74.87 | 75.15 | 74.48 | 74.91 | 315,243 | +0.69(+0.93%) |
Oct 08, 2019 | 75.26 | 75.38 | 74.04 | 74.21 | 429,824 | -1.80(-2.37%) |
Oct 07, 2019 | 75.93 | 76.52 | 75.69 | 76.01 | 379,150 | -0.18(-0.23%) |
Oct 04, 2019 | 75.69 | 76.23 | 75.65 | 76.19 | 309,825 | +0.49(+0.65%) |
Oct 03, 2019 | 74.73 | 75.98 | 73.89 | 75.70 | 652,836 | +1.30(+1.75%) |
Oct 02, 2019 | 74.42 | 75.41 | 72.71 | 74.40 | 1,020,281 | -0.73(-0.98%) |
Oct 01, 2019 | 78.16 | 80.01 | 73.61 | 75.13 | 1,671,991 | -5.11(-6.37%) |
Sep 30, 2019 | 79.34 | 80.40 | 78.80 | 80.24 | 431,096 | +1.19(+1.51%) |
Sep 27, 2019 | 80.39 | 80.54 | 78.86 | 79.05 | 423,847 | -1.03(-1.28%) |
Sep 26, 2019 | 81.03 | 81.22 | 79.37 | 80.08 | 301,708 | -0.69(-0.86%) |
Sep 25, 2019 | 79.65 | 80.89 | 79.50 | 80.77 | 302,848 | +1.18(+1.49%) |
Sep 24, 2019 | 81.58 | 81.80 | 78.83 | 79.59 | 480,997 | -1.52(-1.88%) |
Sep 23, 2019 | 80.73 | 81.41 | 80.40 | 81.11 | 284,036 | +0.02(+0.02%) |
Sep 20, 2019 | 81.91 | 82.34 | 80.71 | 81.09 | 870,418 | -0.81(-0.99%) |
Sep 19, 2019 | 81.60 | 82.53 | 81.60 | 81.90 | 279,100 | +0.40(+0.49%) |
Sep 18, 2019 | 81.51 | 82.09 | 80.41 | 81.50 | 282,276 | -0.01(-0.01%) |
Sep 17, 2019 | 80.65 | 82.27 | 80.25 | 81.51 | 431,626 | +1.02(+1.26%) |
Sep 16, 2019 | 79.63 | 80.82 | 79.48 | 80.50 | 262,168 | +0.60(+0.75%) |
Sep 13, 2019 | 80.03 | 80.74 | 79.38 | 79.90 | 424,769 | +0.46(+0.58%) |
Sep 12, 2019 | 79.70 | 80.05 | 79.07 | 79.44 | 382,015 | -0.18(-0.22%) |
Sep 11, 2019 | 80.32 | 80.32 | 79.04 | 79.62 | 467,774 | -0.75(-0.94%) |
Sep 10, 2019 | 81.06 | 81.06 | 79.40 | 80.37 | 432,817 | -0.65(-0.81%) |
Sep 09, 2019 | 83.44 | 83.44 | 80.88 | 81.02 | 400,035 | -2.22(-2.66%) |
Sep 06, 2019 | 83.37 | 83.86 | 82.81 | 83.24 | 372,773 | -0.13(-0.15%) |
Sep 05, 2019 | 84.02 | 85.00 | 83.10 | 83.37 | 420,537 | +0.31(+0.38%) |
Sep 04, 2019 | 82.51 | 83.57 | 82.36 | 83.05 | 440,366 | +0.78(+0.95%) |
Sep 03, 2019 | 81.61 | 82.41 | 81.20 | 82.27 | 732,520 | +0.06(+0.07%) |
Aug 30, 2019 | 82.32 | 82.41 | 81.78 | 82.21 | 451,278 | +0.43(+0.53%) |
Aug 29, 2019 | 81.04 | 81.95 | 80.60 | 81.78 | 443,848 | +1.80(+2.25%) |
Aug 28, 2019 | 78.98 | 80.13 | 78.55 | 79.99 | 418,383 | +0.64(+0.81%) |
Aug 27, 2019 | 79.52 | 79.78 | 78.51 | 79.34 | 490,898 | +0.25(+0.32%) |
Aug 26, 2019 | 78.96 | 79.63 | 77.70 | 79.09 | 327,222 | +0.81(+1.04%) |
Aug 23, 2019 | 79.85 | 80.95 | 78.00 | 78.28 | 541,554 | -1.76(-2.20%) |
Aug 22, 2019 | 80.01 | 80.35 | 79.39 | 80.04 | 724,065 | +0.17(+0.21%) |
Aug 21, 2019 | 80.27 | 80.32 | 79.49 | 79.87 | 313,656 | +0.42(+0.53%) |
Aug 20, 2019 | 79.38 | 80.48 | 78.80 | 79.45 | 588,987 | -0.17(-0.21%) |
Aug 19, 2019 | 78.84 | 79.78 | 78.46 | 79.62 | 562,005 | +1.65(+2.12%) |
Aug 16, 2019 | 77.61 | 78.23 | 75.26 | 77.96 | 676,866 | -0.67(-0.86%) |
Aug 15, 2019 | 77.43 | 78.80 | 77.20 | 78.64 | 340,074 | +1.63(+2.12%) |
Aug 14, 2019 | 78.37 | 78.74 | 77.01 | 77.01 | 408,005 | -2.55(-3.21%) |
Aug 13, 2019 | 78.37 | 79.99 | 78.00 | 79.56 | 413,887 | +1.50(+1.93%) |
Aug 12, 2019 | 79.04 | 79.41 | 77.87 | 78.05 | 225,347 | -1.40(-1.76%) |
Aug 09, 2019 | 79.51 | 79.95 | 79.13 | 79.45 | 373,489 | -0.06(-0.07%) |
Aug 08, 2019 | 78.03 | 79.87 | 78.03 | 79.51 | 477,411 | +1.91(+2.46%) |
Aug 07, 2019 | 76.25 | 77.89 | 75.75 | 77.60 | 327,352 | +0.41(+0.53%) |
Aug 06, 2019 | 75.89 | 77.38 | 75.83 | 77.19 | 406,531 | +1.95(+2.60%) |
Aug 05, 2019 | 76.62 | 76.78 | 74.48 | 75.24 | 508,430 | -2.70(-3.46%) |
Aug 02, 2019 | 79.15 | 79.21 | 77.30 | 77.94 | 617,501 | -1.48(-1.87%) |
Aug 01, 2019 | 79.80 | 81.36 | 79.35 | 79.42 | 420,814 | -0.29(-0.37%) |
Jul 31, 2019 | 80.86 | 81.17 | 79.17 | 79.71 | 591,786 | -1.13(-1.40%) |
Jul 30, 2019 | 80.96 | 81.17 | 80.30 | 80.84 | 455,078 | -0.33(-0.41%) |
Jul 29, 2019 | 81.65 | 81.75 | 80.92 | 81.18 | 365,409 | -0.16(-0.19%) |
Jul 26, 2019 | 80.91 | 81.74 | 80.60 | 81.33 | 404,730 | +0.51(+0.63%) |
Jul 25, 2019 | 81.48 | 82.07 | 80.50 | 80.83 | 424,659 | -0.65(-0.80%) |
Jul 24, 2019 | 81.60 | 81.91 | 79.18 | 81.48 | 836,190 | -0.11(-0.13%) |
Jul 23, 2019 | 80.16 | 83.49 | 80.16 | 81.59 | 968,284 | +3.00(+3.82%) |
Jul 22, 2019 | 78.31 | 79.29 | 77.98 | 78.58 | 967,116 | +0.41(+0.52%) |
Jul 19, 2019 | 77.77 | 78.37 | 77.77 | 78.17 | 462,270 | +0.40(+0.51%) |
Jul 18, 2019 | 77.71 | 77.79 | 77.22 | 77.77 | 499,340 | +0.03(+0.04%) |
Jul 17, 2019 | 78.97 | 79.60 | 77.61 | 77.74 | 436,976 | -1.37(-1.74%) |
Jul 16, 2019 | 78.82 | 79.61 | 78.82 | 79.12 | 401,922 | +0.27(+0.35%) |
Jul 15, 2019 | 79.22 | 79.56 | 78.60 | 78.85 | 346,047 | -0.48(-0.60%) |
Jul 12, 2019 | 78.73 | 79.42 | 78.73 | 79.32 | 462,373 | +0.79(+1.01%) |
Jul 11, 2019 | 78.47 | 78.73 | 77.80 | 78.53 | 282,249 | +0.19(+0.24%) |
Jul 10, 2019 | 79.05 | 79.51 | 78.25 | 78.35 | 327,094 | -0.51(-0.64%) |
Jul 09, 2019 | 78.36 | 78.98 | 78.15 | 78.86 | 727,461 | +0.50(+0.63%) |
Jul 08, 2019 | 78.82 | 79.22 | 78.25 | 78.36 | 263,065 | -0.99(-1.25%) |
Jul 05, 2019 | 78.78 | 79.40 | 78.10 | 79.35 | 216,929 | +0.14(+0.17%) |
Jul 03, 2019 | 78.75 | 79.37 | 78.69 | 79.22 | 493,040 | +0.51(+0.64%) |
Jul 02, 2019 | 79.42 | 79.42 | 78.36 | 78.71 | 437,869 | -0.54(-0.68%) |
Jul 01, 2019 | 79.62 | 79.95 | 78.50 | 79.25 | 474,867 | +0.39(+0.49%) |
Jun 28, 2019 | 77.54 | 79.15 | 77.54 | 78.86 | 2,375,662 | +1.35(+1.74%) |
Jun 27, 2019 | 77.50 | 77.86 | 77.08 | 77.51 | 611,079 | +0.43(+0.56%) |
Jun 26, 2019 | 76.93 | 77.36 | 76.42 | 77.08 | 294,085 | +0.39(+0.51%) |
Jun 25, 2019 | 76.05 | 76.85 | 75.92 | 76.69 | 497,434 | +0.66(+0.87%) |
Jun 24, 2019 | 76.74 | 77.02 | 75.97 | 76.03 | 453,145 | -0.51(-0.66%) |
Jun 21, 2019 | 76.28 | 76.93 | 75.60 | 76.54 | 1,076,340 | +0.03(+0.04%) |
Jun 20, 2019 | 76.81 | 77.01 | 75.89 | 76.51 | 554,126 | +0.46(+0.60%) |
Jun 19, 2019 | 76.94 | 76.94 | 75.50 | 76.05 | 518,309 | -0.91(-1.18%) |
Jun 18, 2019 | 75.16 | 77.42 | 74.98 | 76.95 | 892,650 | +2.19(+2.93%) |
Jun 17, 2019 | 74.98 | 75.39 | 74.02 | 74.76 | 737,174 | -0.12(-0.16%) |
Jun 14, 2019 | 75.56 | 75.78 | 74.41 | 74.88 | 535,606 | -1.04(-1.37%) |
Jun 13, 2019 | 75.66 | 75.98 | 75.04 | 75.92 | 401,038 | +0.55(+0.72%) |
Jun 12, 2019 | 75.28 | 75.51 | 74.75 | 75.37 | 261,046 | +0.19(+0.25%) |
Jun 11, 2019 | 75.84 | 76.15 | 74.40 | 75.19 | 374,568 | -0.41(-0.54%) |
Jun 10, 2019 | 75.65 | 76.35 | 75.16 | 75.60 | 521,174 | +0.63(+0.85%) |
Jun 07, 2019 | 74.01 | 75.03 | 73.62 | 74.97 | 279,290 | +1.41(+1.92%) |
Jun 06, 2019 | 73.03 | 73.66 | 72.47 | 73.55 | 278,561 | +0.48(+0.65%) |
Jun 05, 2019 | 73.12 | 74.10 | 72.98 | 73.07 | 475,553 | -0.05(-0.07%) |
Jun 04, 2019 | 72.14 | 73.12 | 72.14 | 73.12 | 579,110 | +1.47(+2.05%) |
Jun 03, 2019 | 70.75 | 72.15 | 70.75 | 71.65 | 430,865 | +0.68(+0.96%) |
May 31, 2019 | 70.88 | 71.19 | 70.12 | 70.97 | 313,958 | -0.38(-0.53%) |
May 30, 2019 | 71.48 | 71.92 | 71.06 | 71.35 | 269,547 | +0.02(+0.03%) |
May 29, 2019 | 71.48 | 71.48 | 70.26 | 71.33 | 512,517 | -0.44(-0.61%) |
May 28, 2019 | 72.33 | 72.89 | 71.53 | 71.77 | 742,419 | -0.51(-0.70%) |
May 24, 2019 | 72.17 | 72.81 | 71.93 | 72.27 | 398,576 | +0.77(+1.08%) |
May 23, 2019 | 73.12 | 73.12 | 70.88 | 71.50 | 471,646 | -0.74(-1.03%) |
May 22, 2019 | 69.94 | 72.98 | 69.94 | 72.25 | 869,275 | +2.53(+3.62%) |
May 21, 2019 | 68.42 | 69.73 | 68.25 | 69.72 | 348,257 | +1.90(+2.80%) |
May 20, 2019 | 68.20 | 68.44 | 67.40 | 67.82 | 310,399 | -0.58(-0.84%) |
May 17, 2019 | 68.43 | 69.07 | 68.08 | 68.39 | 378,985 | -0.68(-0.99%) |
May 16, 2019 | 68.47 | 69.34 | 68.00 | 69.08 | 362,214 | +0.70(+1.03%) |
May 15, 2019 | 67.37 | 68.51 | 66.92 | 68.37 | 272,064 | +0.44(+0.65%) |
May 14, 2019 | 67.51 | 68.28 | 67.17 | 67.94 | 326,151 | +0.65(+0.97%) |
May 13, 2019 | 67.85 | 67.94 | 66.72 | 67.28 | 403,582 | -2.05(-2.95%) |
May 10, 2019 | 68.38 | 69.34 | 67.99 | 69.33 | 392,935 | +0.51(+0.74%) |
May 09, 2019 | 68.63 | 69.10 | 67.69 | 68.82 | 320,754 | -0.29(-0.42%) |
May 08, 2019 | 68.79 | 69.48 | 68.63 | 69.12 | 745,477 | +0.31(+0.45%) |
May 07, 2019 | 69.11 | 69.62 | 68.36 | 68.80 | 376,052 | -0.89(-1.27%) |
May 06, 2019 | 68.30 | 70.56 | 68.30 | 69.69 | 532,755 | +0.15(+0.21%) |
May 03, 2019 | 69.22 | 69.91 | 69.06 | 69.54 | 385,140 | +0.55(+0.79%) |
May 02, 2019 | 68.35 | 69.16 | 68.30 | 69.00 | 257,641 | +0.28(+0.41%) |
May 01, 2019 | 69.06 | 69.77 | 68.56 | 68.72 | 551,441 | -0.08(-0.11%) |
Apr 30, 2019 | 68.84 | 69.08 | 68.02 | 68.79 | 521,971 | -0.23(-0.34%) |
Apr 29, 2019 | 69.36 | 69.60 | 68.82 | 69.03 | 345,695 | -0.10(-0.14%) |
Apr 26, 2019 | 69.10 | 69.20 | 68.39 | 69.12 | 592,661 | +0.32(+0.47%) |
Apr 25, 2019 | 66.51 | 69.22 | 65.53 | 68.80 | 906,399 | +2.16(+3.24%) |
Apr 24, 2019 | 69.13 | 70.79 | 66.62 | 66.64 | 1,240,021 | -1.10(-1.62%) |
Apr 23, 2019 | 66.96 | 67.81 | 66.49 | 67.74 | 510,835 | +1.31(+1.98%) |
Apr 22, 2019 | 66.33 | 66.44 | 66.00 | 66.43 | 279,998 | -0.13(-0.19%) |
Apr 18, 2019 | 66.31 | 66.63 | 65.96 | 66.56 | 191,592 | +0.18(+0.26%) |
Apr 17, 2019 | 67.34 | 67.44 | 66.21 | 66.38 | 309,588 | -0.57(-0.86%) |
Apr 16, 2019 | 67.04 | 67.22 | 66.79 | 66.95 | 221,395 | +0.10(+0.15%) |
Apr 15, 2019 | 67.11 | 67.39 | 66.53 | 66.86 | 364,261 | -0.27(-0.41%) |
Apr 12, 2019 | 66.92 | 67.41 | 66.73 | 67.13 | 293,761 | +0.55(+0.83%) |
Apr 11, 2019 | 66.17 | 66.66 | 65.96 | 66.58 | 538,615 | +0.42(+0.63%) |
Apr 10, 2019 | 66.42 | 66.42 | 65.62 | 66.16 | 360,664 | -0.23(-0.35%) |
Apr 09, 2019 | 67.27 | 67.38 | 66.30 | 66.39 | 359,280 | -1.35(-2.00%) |
Apr 08, 2019 | 66.69 | 67.82 | 66.36 | 67.74 | 509,251 | -0.56(-0.83%) |
Apr 05, 2019 | 68.10 | 68.42 | 68.05 | 68.31 | 239,695 | +0.30(+0.44%) |
Apr 04, 2019 | 67.62 | 68.33 | 67.62 | 68.01 | 346,808 | +0.38(+0.56%) |
Apr 03, 2019 | 68.56 | 68.62 | 67.37 | 67.63 | 258,327 | -0.61(-0.90%) |
Apr 02, 2019 | 68.54 | 68.68 | 68.19 | 68.24 | 337,197 | -0.26(-0.38%) |