Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 63.42 | 64.39 | 61.00 | 61.91 | 14,440,307 | -1.26(-2.00%) |
Mar 30, 2020 | 61.49 | 63.60 | 60.45 | 63.17 | 10,796,546 | +2.23(+3.66%) |
Mar 27, 2020 | 60.86 | 63.25 | 60.34 | 60.94 | 10,642,098 | -2.19(-3.46%) |
Mar 26, 2020 | 58.57 | 63.74 | 57.88 | 63.13 | 17,294,134 | +5.40(+9.35%) |
Mar 25, 2020 | 60.31 | 61.28 | 57.16 | 57.73 | 17,445,562 | -2.18(-3.64%) |
Mar 24, 2020 | 60.40 | 61.88 | 56.91 | 59.91 | 20,714,100 | +2.68(+4.69%) |
Mar 23, 2020 | 56.33 | 59.36 | 54.09 | 57.22 | 16,292,845 | +1.48(+2.66%) |
Mar 20, 2020 | 59.51 | 62.21 | 55.63 | 55.74 | 18,129,922 | -3.74(-6.29%) |
Mar 19, 2020 | 55.93 | 61.82 | 54.03 | 59.48 | 18,705,878 | +3.49(+6.23%) |
Mar 18, 2020 | 58.17 | 60.00 | 53.08 | 56.00 | 20,076,030 | -7.02(-11.14%) |
Mar 17, 2020 | 60.32 | 63.89 | 56.92 | 63.02 | 18,424,476 | +3.06(+5.10%) |
Mar 16, 2020 | 62.49 | 65.13 | 58.99 | 59.96 | 17,623,126 | -9.42(-13.57%) |
Mar 13, 2020 | 65.14 | 70.16 | 61.55 | 69.38 | 17,452,430 | +8.04(+13.12%) |
Mar 12, 2020 | 63.62 | 66.38 | 61.31 | 61.33 | 21,181,062 | -6.96(-10.18%) |
Mar 11, 2020 | 69.82 | 71.19 | 67.46 | 68.29 | 14,624,687 | -3.91(-5.41%) |
Mar 10, 2020 | 68.45 | 72.33 | 67.87 | 72.20 | 14,876,397 | +5.72(+8.60%) |
Mar 09, 2020 | 66.26 | 69.64 | 65.73 | 66.48 | 15,185,496 | -4.42(-6.23%) |
Mar 06, 2020 | 69.85 | 71.45 | 69.39 | 70.90 | 12,606,281 | -1.56(-2.15%) |
Mar 05, 2020 | 72.72 | 74.46 | 72.02 | 72.45 | 10,266,341 | -2.41(-3.22%) |
Mar 04, 2020 | 72.41 | 74.96 | 71.43 | 74.86 | 10,809,400 | +3.53(+4.95%) |
Mar 03, 2020 | 73.38 | 75.04 | 70.66 | 71.33 | 17,991,368 | -1.82(-2.48%) |
Mar 02, 2020 | 71.73 | 73.28 | 70.03 | 73.14 | 16,562,471 | +2.05(+2.89%) |
Feb 28, 2020 | 66.95 | 72.46 | 66.59 | 71.09 | 23,025,678 | +2.14(+3.11%) |
Feb 27, 2020 | 70.03 | 70.99 | 68.39 | 68.95 | 19,688,614 | -3.38(-4.67%) |
Feb 26, 2020 | 73.54 | 74.48 | 71.81 | 72.32 | 14,456,188 | -0.51(-0.70%) |
Feb 25, 2020 | 76.21 | 76.63 | 72.31 | 72.83 | 16,208,153 | -2.81(-3.72%) |
Feb 24, 2020 | 75.95 | 77.02 | 75.09 | 75.65 | 13,383,812 | -3.37(-4.26%) |
Feb 21, 2020 | 80.41 | 80.83 | 78.38 | 79.02 | 13,504,431 | -2.22(-2.73%) |
Feb 20, 2020 | 82.45 | 83.42 | 80.51 | 81.23 | 10,739,211 | -0.99(-1.20%) |
Feb 19, 2020 | 80.73 | 82.28 | 80.49 | 82.22 | 8,612,139 | +2.30(+2.87%) |
Feb 18, 2020 | 79.74 | 80.80 | 79.47 | 79.92 | 7,983,332 | -1.43(-1.75%) |
Feb 14, 2020 | 82.21 | 82.44 | 80.61 | 81.35 | 6,890,939 | -0.39(-0.48%) |
Feb 13, 2020 | 82.65 | 82.97 | 81.51 | 81.74 | 9,280,212 | -1.53(-1.84%) |
Feb 12, 2020 | 83.21 | 83.93 | 82.88 | 83.27 | 10,785,434 | +1.56(+1.91%) |
Feb 11, 2020 | 81.14 | 83.05 | 80.71 | 81.71 | 10,401,726 | +1.27(+1.58%) |
Feb 10, 2020 | 78.79 | 80.48 | 78.53 | 80.44 | 8,218,556 | +1.07(+1.35%) |
Feb 07, 2020 | 81.37 | 81.74 | 79.33 | 79.37 | 11,812,756 | -2.90(-3.52%) |
Feb 06, 2020 | 79.95 | 82.42 | 78.25 | 82.27 | 23,189,704 | -0.27(-0.33%) |
Feb 05, 2020 | 82.61 | 82.75 | 81.05 | 82.54 | 15,522,376 | +1.80(+2.23%) |
Feb 04, 2020 | 80.12 | 80.76 | 79.32 | 80.74 | 10,161,466 | +2.22(+2.83%) |
Feb 03, 2020 | 77.67 | 78.61 | 77.32 | 78.52 | 8,583,085 | +1.06(+1.37%) |
Jan 31, 2020 | 79.03 | 79.14 | 77.21 | 77.45 | 10,467,368 | -2.24(-2.81%) |
Jan 30, 2020 | 79.27 | 79.77 | 78.25 | 79.70 | 9,222,627 | -0.49(-0.61%) |
Jan 29, 2020 | 80.50 | 80.82 | 79.31 | 80.19 | 8,985,997 | -0.75(-0.93%) |
Jan 28, 2020 | 80.03 | 81.29 | 79.34 | 80.94 | 10,108,907 | +1.68(+2.12%) |
Jan 27, 2020 | 79.26 | 80.10 | 78.49 | 79.26 | 10,172,833 | -2.13(-2.62%) |
Jan 24, 2020 | 84.15 | 84.66 | 80.65 | 81.39 | 10,432,233 | -2.13(-2.55%) |
Jan 23, 2020 | 84.30 | 84.39 | 83.04 | 83.53 | 12,413,052 | -0.88(-1.04%) |
Jan 22, 2020 | 86.49 | 86.61 | 84.17 | 84.41 | 9,183,995 | -1.43(-1.66%) |
Jan 21, 2020 | 86.55 | 86.91 | 84.82 | 85.83 | 11,963,611 | -1.24(-1.43%) |
Jan 17, 2020 | 84.44 | 87.31 | 84.39 | 87.08 | 26,097,434 | +3.74(+4.49%) |
Jan 16, 2020 | 81.91 | 83.74 | 81.55 | 83.34 | 10,231,147 | +1.92(+2.36%) |
Jan 15, 2020 | 82.39 | 82.78 | 81.03 | 81.41 | 7,993,941 | -0.81(-0.98%) |
Jan 14, 2020 | 82.74 | 83.17 | 81.98 | 82.22 | 8,591,219 | -0.37(-0.45%) |
Jan 13, 2020 | 82.67 | 84.19 | 82.21 | 82.59 | 11,419,326 | +0.64(+0.79%) |
Jan 10, 2020 | 82.18 | 83.88 | 81.59 | 81.95 | 10,650,865 | +0.32(+0.39%) |
Jan 09, 2020 | 81.40 | 82.37 | 80.65 | 81.63 | 10,084,094 | +1.09(+1.35%) |
Jan 08, 2020 | 80.71 | 81.23 | 79.82 | 80.54 | 8,392,734 | -0.24(-0.29%) |
Jan 07, 2020 | 79.03 | 81.25 | 78.91 | 80.78 | 9,227,460 | +2.23(+2.84%) |
Jan 06, 2020 | 78.00 | 78.58 | 77.66 | 78.54 | 9,231,470 | -0.46(-0.59%) |
Jan 03, 2020 | 79.22 | 79.57 | 78.48 | 79.01 | 9,186,855 | -1.52(-1.88%) |
Jan 02, 2020 | 80.85 | 81.54 | 79.97 | 80.52 | 9,267,280 | +0.42(+0.52%) |
Dec 31, 2019 | 79.89 | 80.60 | 79.79 | 80.11 | 5,698,209 | -0.18(-0.23%) |
Dec 30, 2019 | 80.54 | 80.60 | 79.27 | 80.29 | 7,206,751 | -0.34(-0.42%) |
Dec 27, 2019 | 80.71 | 80.76 | 79.98 | 80.62 | 6,398,824 | +0.36(+0.45%) |
Dec 26, 2019 | 80.73 | 80.77 | 79.90 | 80.26 | 5,584,342 | -0.34(-0.42%) |
Dec 24, 2019 | 80.46 | 80.63 | 79.88 | 80.60 | 2,682,184 | +0.29(+0.36%) |
Dec 23, 2019 | 80.81 | 81.10 | 80.12 | 80.31 | 8,012,562 | -0.36(-0.45%) |
Dec 20, 2019 | 80.64 | 81.58 | 80.06 | 80.67 | 19,377,436 | +0.33(+0.41%) |
Dec 19, 2019 | 80.22 | 80.53 | 79.55 | 80.34 | 8,229,060 | +0.46(+0.58%) |
Dec 18, 2019 | 80.39 | 80.49 | 79.52 | 79.88 | 6,455,100 | -0.31(-0.38%) |
Dec 17, 2019 | 80.80 | 80.84 | 79.61 | 80.19 | 8,245,105 | -0.10(-0.12%) |
Dec 16, 2019 | 81.06 | 82.13 | 80.21 | 80.29 | 9,603,589 | +0.54(+0.68%) |
Dec 13, 2019 | 80.72 | 81.44 | 79.50 | 79.74 | 13,515,005 | -1.11(-1.37%) |
Dec 12, 2019 | 78.84 | 81.01 | 78.42 | 80.85 | 13,400,104 | +1.87(+2.37%) |
Dec 11, 2019 | 77.03 | 79.08 | 76.95 | 78.98 | 10,542,460 | +2.61(+3.42%) |
Dec 10, 2019 | 77.21 | 77.47 | 75.98 | 76.36 | 8,902,603 | -0.74(-0.95%) |
Dec 09, 2019 | 76.27 | 77.45 | 76.12 | 77.10 | 9,233,076 | +1.00(+1.31%) |
Dec 06, 2019 | 75.77 | 76.49 | 75.74 | 76.10 | 7,557,630 | +1.13(+1.50%) |
Dec 05, 2019 | 75.04 | 75.76 | 74.25 | 74.98 | 7,003,181 | +0.45(+0.61%) |
Dec 04, 2019 | 73.47 | 74.85 | 73.04 | 74.52 | 9,337,189 | +1.92(+2.65%) |
Dec 03, 2019 | 73.32 | 73.33 | 71.90 | 72.60 | 12,474,416 | -1.68(-2.27%) |
Dec 02, 2019 | 75.66 | 75.94 | 74.16 | 74.28 | 8,512,188 | -0.99(-1.32%) |
Nov 29, 2019 | 76.14 | 76.67 | 75.16 | 75.27 | 4,309,208 | -1.13(-1.47%) |
Nov 27, 2019 | 76.72 | 76.86 | 76.10 | 76.40 | 5,791,341 | +0.04(+0.05%) |
Nov 26, 2019 | 76.80 | 77.07 | 75.80 | 76.36 | 12,858,544 | -0.48(-0.62%) |
Nov 25, 2019 | 77.26 | 77.74 | 76.65 | 76.84 | 9,949,763 | +0.36(+0.47%) |
Nov 22, 2019 | 76.84 | 77.32 | 76.16 | 76.48 | 6,844,696 | -0.20(-0.26%) |
Nov 21, 2019 | 76.39 | 77.75 | 76.17 | 76.68 | 11,298,285 | -0.46(-0.60%) |
Nov 20, 2019 | 79.12 | 79.61 | 76.86 | 77.14 | 14,479,574 | -2.11(-2.66%) |
Nov 19, 2019 | 82.21 | 82.34 | 78.09 | 79.25 | 20,080,586 | -2.27(-2.79%) |
Nov 18, 2019 | 81.81 | 82.86 | 80.44 | 81.52 | 11,500,345 | -0.30(-0.36%) |
Nov 15, 2019 | 83.43 | 84.63 | 81.61 | 81.81 | 28,294,064 | +0.30(+0.36%) |
Nov 14, 2019 | 81.36 | 81.61 | 80.57 | 81.52 | 9,760,551 | +0.01(+0.01%) |
Nov 13, 2019 | 81.71 | 82.80 | 80.74 | 81.51 | 10,560,947 | -0.45(-0.55%) |
Nov 12, 2019 | 83.05 | 83.11 | 81.24 | 81.96 | 10,358,297 | -0.78(-0.95%) |
Nov 11, 2019 | 82.62 | 83.35 | 81.89 | 82.74 | 12,540,111 | -1.97(-2.33%) |
Nov 08, 2019 | 81.07 | 84.79 | 80.72 | 84.71 | 18,175,862 | +3.65(+4.50%) |
Nov 07, 2019 | 80.93 | 83.34 | 79.57 | 81.07 | 33,571,188 | +4.82(+6.32%) |
Nov 06, 2019 | 76.89 | 77.13 | 75.88 | 76.25 | 10,754,529 | -0.75(-0.97%) |
Nov 05, 2019 | 76.76 | 77.25 | 76.34 | 76.99 | 8,079,935 | +0.33(+0.43%) |
Nov 04, 2019 | 76.16 | 77.36 | 75.96 | 76.66 | 9,297,923 | +1.36(+1.81%) |
Nov 01, 2019 | 73.51 | 75.36 | 73.20 | 75.30 | 9,568,212 | +2.83(+3.90%) |
Oct 31, 2019 | 73.37 | 73.40 | 71.93 | 72.47 | 6,319,528 | -0.90(-1.23%) |
Oct 30, 2019 | 73.97 | 74.10 | 72.84 | 73.37 | 4,406,959 | -0.20(-0.27%) |
Oct 29, 2019 | 74.55 | 74.64 | 73.37 | 73.57 | 5,542,436 | -1.25(-1.67%) |
Oct 28, 2019 | 72.57 | 74.89 | 72.56 | 74.82 | 11,043,466 | +2.59(+3.59%) |
Oct 25, 2019 | 71.17 | 72.28 | 71.09 | 72.23 | 7,450,403 | +1.06(+1.49%) |
Oct 24, 2019 | 70.33 | 71.19 | 69.90 | 71.16 | 6,017,932 | +1.58(+2.27%) |
Oct 23, 2019 | 69.56 | 70.39 | 69.25 | 69.59 | 6,589,844 | -1.11(-1.57%) |
Oct 22, 2019 | 71.11 | 71.24 | 70.49 | 70.70 | 5,668,612 | -0.46(-0.65%) |
Oct 21, 2019 | 70.61 | 71.25 | 70.28 | 71.16 | 5,890,831 | +1.17(+1.67%) |
Oct 18, 2019 | 70.83 | 71.37 | 69.98 | 69.98 | 6,782,871 | -1.16(-1.63%) |
Oct 17, 2019 | 70.90 | 72.04 | 70.63 | 71.15 | 6,575,319 | +0.67(+0.95%) |
Oct 16, 2019 | 69.81 | 70.56 | 69.62 | 70.48 | 7,066,435 | +0.37(+0.53%) |
Oct 15, 2019 | 69.26 | 70.25 | 68.72 | 70.11 | 5,816,273 | +1.37(+1.99%) |
Oct 14, 2019 | 69.06 | 69.70 | 68.72 | 68.74 | 5,172,700 | -0.36(-0.52%) |
Oct 11, 2019 | 68.64 | 70.11 | 68.48 | 69.10 | 8,211,615 | +1.56(+2.31%) |
Oct 10, 2019 | 66.98 | 68.44 | 66.82 | 67.54 | 6,881,012 | +0.56(+0.83%) |
Oct 09, 2019 | 66.59 | 67.39 | 66.27 | 66.98 | 5,850,203 | +1.35(+2.06%) |
Oct 08, 2019 | 68.04 | 68.31 | 65.60 | 65.63 | 10,204,323 | -3.14(-4.57%) |
Oct 07, 2019 | 69.38 | 69.87 | 68.71 | 68.78 | 4,884,079 | -1.04(-1.48%) |
Oct 04, 2019 | 68.76 | 69.88 | 68.33 | 69.81 | 5,461,350 | +1.59(+2.32%) |
Oct 03, 2019 | 66.61 | 68.32 | 65.91 | 68.23 | 6,252,835 | +1.57(+2.35%) |
Oct 02, 2019 | 67.80 | 68.21 | 66.46 | 66.66 | 6,979,256 | -1.33(-1.96%) |
Oct 01, 2019 | 69.43 | 70.33 | 67.54 | 67.99 | 7,823,115 | -0.73(-1.06%) |
Sep 30, 2019 | 69.24 | 69.33 | 68.49 | 68.72 | 5,867,559 | -0.32(-0.46%) |
Sep 27, 2019 | 69.38 | 70.45 | 68.66 | 69.04 | 5,565,242 | -0.65(-0.93%) |
Sep 26, 2019 | 69.52 | 69.99 | 68.42 | 69.69 | 4,220,854 | +0.11(+0.16%) |
Sep 25, 2019 | 67.60 | 69.81 | 67.46 | 69.58 | 6,326,804 | +1.80(+2.66%) |
Sep 24, 2019 | 70.34 | 70.54 | 67.24 | 67.78 | 11,592,643 | -1.81(-2.60%) |
Sep 23, 2019 | 69.07 | 70.19 | 68.52 | 69.59 | 6,953,688 | +0.72(+1.05%) |
Sep 20, 2019 | 70.45 | 70.90 | 68.62 | 68.87 | 10,547,643 | -1.61(-2.29%) |
Sep 19, 2019 | 71.39 | 72.07 | 70.46 | 70.48 | 6,050,077 | -0.60(-0.85%) |
Sep 18, 2019 | 70.89 | 71.24 | 69.95 | 71.08 | 5,769,310 | +0.19(+0.27%) |
Sep 17, 2019 | 69.92 | 70.98 | 69.83 | 70.89 | 4,923,866 | +0.49(+0.69%) |
Sep 16, 2019 | 69.89 | 70.71 | 69.29 | 70.41 | 4,169,557 | -0.23(-0.33%) |
Sep 13, 2019 | 71.34 | 71.66 | 70.61 | 70.64 | 5,931,197 | -0.60(-0.85%) |
Sep 12, 2019 | 72.12 | 72.12 | 70.80 | 71.25 | 6,490,050 | -0.74(-1.03%) |
Sep 11, 2019 | 70.43 | 71.99 | 70.38 | 71.98 | 7,289,900 | +1.63(+2.32%) |
Sep 10, 2019 | 69.75 | 70.51 | 69.13 | 70.35 | 10,487,155 | +0.45(+0.64%) |
Sep 09, 2019 | 70.65 | 71.02 | 69.69 | 69.91 | 7,702,948 | -0.56(-0.80%) |
Sep 06, 2019 | 70.58 | 70.68 | 70.11 | 70.47 | 5,736,968 | -0.13(-0.19%) |
Sep 05, 2019 | 69.62 | 71.90 | 69.62 | 70.60 | 15,081,502 | +1.70(+2.46%) |
Sep 04, 2019 | 67.92 | 68.93 | 67.60 | 68.91 | 5,508,613 | +1.76(+2.62%) |
Sep 03, 2019 | 68.62 | 68.82 | 66.77 | 67.14 | 8,481,177 | -2.37(-3.41%) |
Aug 30, 2019 | 68.99 | 69.76 | 68.83 | 69.51 | 9,471,105 | +1.18(+1.73%) |
Aug 29, 2019 | 67.23 | 68.85 | 67.23 | 68.33 | 8,221,239 | +1.88(+2.82%) |
Aug 28, 2019 | 65.96 | 66.93 | 65.17 | 66.46 | 6,353,015 | +0.34(+0.51%) |
Aug 27, 2019 | 65.86 | 66.48 | 65.43 | 66.12 | 8,172,523 | +0.95(+1.45%) |
Aug 26, 2019 | 66.95 | 67.12 | 64.82 | 65.17 | 12,479,874 | -0.55(-0.83%) |
Aug 23, 2019 | 68.04 | 70.70 | 65.45 | 65.71 | 18,438,538 | -3.24(-4.71%) |
Aug 22, 2019 | 68.74 | 69.67 | 68.47 | 68.96 | 8,054,883 | +0.40(+0.59%) |
Aug 21, 2019 | 68.38 | 69.00 | 67.92 | 68.56 | 12,312,449 | +0.56(+0.83%) |
Aug 20, 2019 | 66.65 | 68.32 | 66.44 | 67.99 | 10,502,306 | +1.07(+1.60%) |
Aug 19, 2019 | 66.66 | 67.51 | 66.27 | 66.92 | 10,840,424 | +1.42(+2.17%) |
Aug 16, 2019 | 64.22 | 65.62 | 64.11 | 65.50 | 11,640,075 | +1.89(+2.98%) |
Aug 15, 2019 | 63.86 | 64.53 | 63.10 | 63.61 | 10,205,988 | +0.25(+0.40%) |
Aug 14, 2019 | 63.14 | 64.26 | 63.06 | 63.35 | 11,564,753 | -1.16(-1.80%) |
Aug 13, 2019 | 62.47 | 64.78 | 61.95 | 64.52 | 11,545,740 | +2.13(+3.41%) |
Aug 12, 2019 | 63.46 | 63.89 | 62.33 | 62.39 | 8,239,025 | -1.52(-2.38%) |
Aug 09, 2019 | 63.02 | 64.52 | 62.74 | 63.91 | 9,735,695 | +0.21(+0.34%) |
Aug 08, 2019 | 62.18 | 63.78 | 61.99 | 63.69 | 9,347,096 | +1.66(+2.68%) |
Aug 07, 2019 | 60.12 | 62.21 | 59.99 | 62.03 | 9,995,249 | +1.10(+1.80%) |
Aug 06, 2019 | 62.14 | 62.51 | 60.23 | 60.93 | 14,756,035 | -0.56(-0.92%) |
Aug 05, 2019 | 62.54 | 63.32 | 61.28 | 61.50 | 14,621,663 | -2.10(-3.30%) |
Aug 02, 2019 | 62.96 | 63.93 | 62.58 | 63.60 | 14,151,727 | -0.04(-0.07%) |
Aug 01, 2019 | 61.57 | 65.88 | 61.00 | 63.64 | 33,259,818 | -1.75(-2.68%) |
Jul 31, 2019 | 66.89 | 67.29 | 65.04 | 65.39 | 15,692,838 | -1.47(-2.21%) |
Jul 30, 2019 | 66.66 | 67.10 | 66.47 | 66.87 | 8,273,239 | -0.14(-0.21%) |
Jul 29, 2019 | 67.18 | 68.22 | 66.74 | 67.01 | 9,215,713 | -0.22(-0.33%) |
Jul 26, 2019 | 67.14 | 67.80 | 66.90 | 67.23 | 9,243,882 | -0.12(-0.17%) |
Jul 25, 2019 | 67.79 | 68.06 | 67.13 | 67.35 | 8,164,445 | -0.46(-0.69%) |
Jul 24, 2019 | 66.05 | 68.31 | 65.86 | 67.82 | 15,674,889 | +1.56(+2.36%) |
Jul 23, 2019 | 67.34 | 67.56 | 65.53 | 66.25 | 16,131,228 | -1.64(-2.41%) |
Jul 22, 2019 | 67.09 | 68.49 | 67.09 | 67.89 | 10,781,806 | +0.85(+1.27%) |
Jul 19, 2019 | 66.52 | 67.67 | 66.52 | 67.04 | 16,197,294 | +0.56(+0.85%) |
Jul 18, 2019 | 67.01 | 67.35 | 66.19 | 66.47 | 14,078,994 | -1.24(-1.83%) |
Jul 17, 2019 | 70.23 | 70.97 | 67.67 | 67.72 | 23,046,262 | +0.08(+0.12%) |
Jul 16, 2019 | 67.14 | 68.38 | 66.64 | 67.64 | 11,010,542 | +0.21(+0.32%) |
Jul 15, 2019 | 67.17 | 67.84 | 66.85 | 67.42 | 9,955,268 | +0.47(+0.71%) |
Jul 12, 2019 | 66.37 | 67.02 | 65.84 | 66.95 | 8,981,529 | +1.06(+1.61%) |
Jul 11, 2019 | 66.61 | 67.73 | 65.52 | 65.88 | 15,996,481 | -0.58(-0.87%) |
Jul 10, 2019 | 68.67 | 68.74 | 66.22 | 66.47 | 16,865,222 | -1.82(-2.67%) |
Jul 09, 2019 | 68.32 | 68.68 | 67.79 | 68.29 | 8,398,035 | -0.21(-0.30%) |
Jul 08, 2019 | 67.91 | 68.85 | 67.87 | 68.49 | 8,865,710 | -0.03(-0.04%) |
Jul 05, 2019 | 66.32 | 68.58 | 66.23 | 68.52 | 10,316,004 | +0.03(+0.04%) |
Jul 03, 2019 | 68.89 | 69.03 | 67.98 | 68.49 | 5,918,657 | -0.34(-0.49%) |
Jul 02, 2019 | 69.08 | 69.25 | 68.49 | 68.83 | 7,918,120 | -0.18(-0.26%) |
Jul 01, 2019 | 72.11 | 72.19 | 68.90 | 69.01 | 19,808,146 | +1.02(+1.50%) |
Jun 28, 2019 | 67.63 | 68.32 | 66.87 | 67.99 | 32,687,708 | +0.57(+0.85%) |
Jun 27, 2019 | 67.34 | 67.84 | 67.19 | 67.42 | 12,476,222 | +0.43(+0.64%) |
Jun 26, 2019 | 65.93 | 67.65 | 65.83 | 66.99 | 15,447,243 | +2.15(+3.31%) |
Jun 25, 2019 | 65.46 | 66.27 | 64.82 | 64.85 | 10,015,986 | -0.49(-0.75%) |
Jun 24, 2019 | 65.22 | 65.65 | 64.53 | 65.34 | 9,948,700 | +0.34(+0.52%) |
Jun 21, 2019 | 64.63 | 65.40 | 64.63 | 65.00 | 17,055,060 | -0.02(-0.03%) |
Jun 20, 2019 | 65.42 | 65.85 | 64.56 | 65.02 | 11,043,822 | +0.84(+1.31%) |
Jun 19, 2019 | 64.69 | 64.91 | 63.28 | 64.18 | 13,421,012 | -0.14(-0.22%) |
Jun 18, 2019 | 62.29 | 64.70 | 62.27 | 64.32 | 16,230,171 | +2.55(+4.12%) |
Jun 17, 2019 | 61.76 | 62.55 | 61.59 | 61.77 | 10,528,474 | +0.35(+0.57%) |
Jun 14, 2019 | 61.09 | 61.78 | 60.69 | 61.42 | 13,558,886 | -1.08(-1.73%) |
Jun 13, 2019 | 62.54 | 63.01 | 62.01 | 62.51 | 7,594,422 | +0.30(+0.49%) |
Jun 12, 2019 | 62.15 | 62.90 | 61.85 | 62.20 | 10,503,218 | -1.47(-2.32%) |
Jun 11, 2019 | 63.98 | 64.55 | 62.81 | 63.68 | 13,237,652 | +0.63(+0.99%) |
Jun 10, 2019 | 61.67 | 63.87 | 61.67 | 63.05 | 17,036,910 | +1.65(+2.69%) |
Jun 07, 2019 | 60.50 | 61.48 | 60.16 | 61.40 | 11,742,219 | +0.98(+1.63%) |
Jun 06, 2019 | 59.82 | 60.75 | 59.23 | 60.41 | 12,061,348 | +0.51(+0.85%) |
Jun 05, 2019 | 60.82 | 61.08 | 58.84 | 59.90 | 13,174,652 | -0.72(-1.19%) |
Jun 04, 2019 | 59.88 | 60.67 | 59.08 | 60.63 | 17,909,140 | +1.57(+2.65%) |
Jun 03, 2019 | 59.42 | 60.35 | 58.71 | 59.06 | 15,377,519 | -0.12(-0.21%) |
May 31, 2019 | 58.26 | 60.09 | 58.04 | 59.19 | 17,003,102 | +0.20(+0.35%) |
May 30, 2019 | 58.43 | 59.41 | 58.40 | 58.98 | 13,034,551 | +0.74(+1.26%) |
May 29, 2019 | 57.89 | 58.59 | 57.36 | 58.25 | 18,416,678 | +0.35(+0.60%) |
May 28, 2019 | 59.03 | 59.97 | 57.78 | 57.90 | 25,589,870 | -0.74(-1.27%) |
May 24, 2019 | 61.05 | 61.25 | 58.43 | 58.64 | 24,183,100 | -1.81(-2.99%) |
May 23, 2019 | 59.36 | 60.47 | 58.37 | 60.45 | 35,923,008 | -0.94(-1.53%) |
May 22, 2019 | 61.23 | 63.54 | 60.20 | 61.39 | 74,667,296 | -7.48(-10.86%) |
May 21, 2019 | 69.89 | 70.01 | 68.40 | 68.87 | 19,508,946 | +0.65(+0.95%) |
May 20, 2019 | 69.04 | 69.38 | 67.38 | 68.22 | 36,889,380 | -3.97(-5.50%) |
May 17, 2019 | 71.29 | 73.62 | 70.86 | 72.19 | 22,041,948 | -1.16(-1.58%) |
May 16, 2019 | 74.22 | 75.11 | 72.75 | 73.35 | 25,393,786 | -3.06(-4.00%) |
May 15, 2019 | 75.77 | 77.06 | 75.19 | 76.40 | 13,304,052 | +0.12(+0.15%) |
May 14, 2019 | 74.64 | 76.56 | 74.40 | 76.29 | 16,203,715 | +1.98(+2.67%) |
May 13, 2019 | 73.73 | 75.15 | 73.51 | 74.30 | 18,839,304 | -1.73(-2.27%) |
May 10, 2019 | 73.85 | 76.47 | 73.83 | 76.03 | 18,013,898 | +1.82(+2.46%) |
May 09, 2019 | 73.84 | 75.15 | 72.86 | 74.21 | 16,386,164 | -0.67(-0.90%) |
May 08, 2019 | 75.15 | 75.93 | 74.50 | 74.88 | 17,497,006 | -0.58(-0.77%) |
May 07, 2019 | 77.24 | 78.08 | 75.09 | 75.46 | 24,359,674 | -2.70(-3.46%) |
May 06, 2019 | 76.47 | 78.56 | 76.30 | 78.17 | 17,701,808 | -0.92(-1.16%) |
May 03, 2019 | 77.73 | 79.56 | 77.11 | 79.09 | 23,786,256 | +1.90(+2.47%) |
May 02, 2019 | 77.50 | 80.02 | 76.31 | 77.18 | 45,532,032 | +0.68(+0.89%) |
May 01, 2019 | 77.21 | 78.14 | 76.31 | 76.50 | 31,737,240 | +0.21(+0.28%) |
Apr 30, 2019 | 77.04 | 77.47 | 76.22 | 76.29 | 19,837,572 | -0.99(-1.28%) |
Apr 29, 2019 | 76.53 | 77.93 | 76.03 | 77.28 | 20,239,846 | +0.54(+0.70%) |
Apr 26, 2019 | 74.85 | 76.84 | 74.59 | 76.74 | 21,293,534 | +1.39(+1.85%) |
Apr 25, 2019 | 76.32 | 76.46 | 74.85 | 75.35 | 23,395,424 | -1.56(-2.03%) |
Apr 24, 2019 | 77.09 | 78.50 | 75.55 | 76.91 | 45,482,592 | -0.24(-0.31%) |
Apr 23, 2019 | 74.31 | 77.91 | 73.76 | 77.15 | 64,309,220 | +4.54(+6.26%) |
Apr 22, 2019 | 70.71 | 73.07 | 70.27 | 72.60 | 37,576,160 | +1.84(+2.60%) |
Apr 18, 2019 | 69.73 | 71.04 | 69.11 | 70.76 | 46,990,288 | +0.72(+1.02%) |
Apr 17, 2019 | 69.81 | 73.09 | 67.75 | 70.04 | 176,121,168 | +7.64(+12.25%) |
Apr 16, 2019 | 50.89 | 62.91 | 50.74 | 62.40 | 97,684,320 | +11.75(+23.21%) |
Apr 15, 2019 | 50.61 | 51.08 | 50.51 | 50.65 | 12,094,191 | +0.20(+0.40%) |
Apr 12, 2019 | 49.85 | 50.64 | 49.66 | 50.44 | 15,222,892 | +0.93(+1.88%) |
Apr 11, 2019 | 49.99 | 50.40 | 49.41 | 49.51 | 15,696,076 | -0.38(-0.76%) |
Apr 10, 2019 | 51.12 | 51.25 | 49.69 | 49.89 | 18,037,450 | -0.98(-1.93%) |
Apr 09, 2019 | 50.99 | 51.07 | 50.51 | 50.88 | 13,224,114 | -0.28(-0.55%) |
Apr 08, 2019 | 51.19 | 51.81 | 50.94 | 51.16 | 10,095,040 | -0.20(-0.40%) |
Apr 05, 2019 | 51.36 | 51.54 | 51.09 | 51.36 | 13,923,412 | +0.12(+0.22%) |
Apr 04, 2019 | 51.15 | 51.91 | 51.10 | 51.25 | 11,182,811 | +0.16(+0.31%) |
Apr 03, 2019 | 51.55 | 51.63 | 50.65 | 51.09 | 13,055,566 | -0.36(-0.71%) |
Apr 02, 2019 | 51.36 | 51.84 | 51.07 | 51.45 | 8,591,712 | +0.25(+0.48%) |