Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.87 | 72.10 | 69.60 | 70.02 | 3,586,262 | -2.32(-3.20%) |
Apr 29, 2020 | 75.62 | 75.62 | 71.99 | 72.34 | 2,704,593 | -2.47(-3.31%) |
Apr 28, 2020 | 74.89 | 76.07 | 74.38 | 74.81 | 1,645,265 | +0.56(+0.76%) |
Apr 27, 2020 | 75.50 | 75.82 | 74.05 | 74.25 | 2,040,532 | -0.87(-1.16%) |
Apr 24, 2020 | 75.24 | 75.64 | 73.55 | 75.11 | 1,811,392 | +0.01(+0.01%) |
Apr 23, 2020 | 76.21 | 76.77 | 73.87 | 75.11 | 1,653,077 | -1.26(-1.65%) |
Apr 22, 2020 | 76.79 | 77.29 | 75.90 | 76.36 | 1,653,050 | +0.70(+0.93%) |
Apr 21, 2020 | 75.07 | 76.73 | 74.77 | 75.66 | 2,032,997 | -0.49(-0.65%) |
Apr 20, 2020 | 79.84 | 81.13 | 75.95 | 76.16 | 2,300,688 | -3.29(-4.14%) |
Apr 17, 2020 | 79.38 | 79.95 | 77.36 | 79.44 | 1,828,564 | +1.54(+1.97%) |
Apr 16, 2020 | 77.60 | 78.36 | 77.05 | 77.91 | 2,041,515 | +0.75(+0.98%) |
Apr 15, 2020 | 77.93 | 78.82 | 75.85 | 77.15 | 2,036,577 | -2.15(-2.71%) |
Apr 14, 2020 | 77.14 | 79.59 | 76.84 | 79.31 | 2,719,546 | +4.06(+5.40%) |
Apr 13, 2020 | 76.99 | 77.92 | 74.17 | 75.24 | 2,602,961 | -2.93(-3.75%) |
Apr 09, 2020 | 73.28 | 78.96 | 73.01 | 78.18 | 2,706,773 | +5.86(+8.10%) |
Apr 08, 2020 | 69.62 | 72.91 | 68.45 | 72.32 | 2,369,161 | +3.10(+4.47%) |
Apr 07, 2020 | 72.23 | 72.88 | 68.94 | 69.22 | 3,262,298 | -2.00(-2.81%) |
Apr 06, 2020 | 67.69 | 71.91 | 66.92 | 71.23 | 2,001,728 | +6.10(+9.37%) |
Apr 03, 2020 | 67.85 | 68.62 | 64.56 | 65.13 | 2,759,097 | -3.67(-5.33%) |
Apr 02, 2020 | 64.67 | 69.32 | 64.67 | 68.80 | 3,554,596 | +2.86(+4.34%) |
Apr 01, 2020 | 65.51 | 66.97 | 65.08 | 65.93 | 2,795,579 | -1.93(-2.84%) |
Mar 31, 2020 | 71.63 | 71.79 | 67.71 | 67.86 | 3,439,800 | -4.72(-6.50%) |
Mar 30, 2020 | 71.70 | 72.88 | 69.12 | 72.58 | 3,080,141 | +2.33(+3.32%) |
Mar 27, 2020 | 66.32 | 72.56 | 65.44 | 70.25 | 2,016,653 | +1.93(+2.82%) |
Mar 26, 2020 | 62.46 | 68.96 | 62.04 | 68.32 | 3,193,913 | +5.93(+9.51%) |
Mar 25, 2020 | 60.95 | 64.69 | 59.01 | 62.39 | 2,513,559 | +0.40(+0.64%) |
Mar 24, 2020 | 56.14 | 62.87 | 53.76 | 61.99 | 3,109,212 | +7.99(+14.80%) |
Mar 23, 2020 | 58.73 | 58.91 | 52.66 | 54.00 | 3,955,407 | -5.30(-8.94%) |
Mar 20, 2020 | 67.25 | 67.46 | 58.50 | 59.30 | 5,002,448 | -7.56(-11.30%) |
Mar 19, 2020 | 75.24 | 75.24 | 65.47 | 66.85 | 4,254,516 | -7.98(-10.67%) |
Mar 18, 2020 | 72.19 | 77.00 | 68.06 | 74.84 | 5,251,280 | -0.83(-1.10%) |
Mar 17, 2020 | 68.23 | 78.23 | 68.23 | 75.67 | 6,641,831 | +8.70(+13.00%) |
Mar 16, 2020 | 70.06 | 72.97 | 66.35 | 66.97 | 5,405,514 | -9.85(-12.82%) |
Mar 13, 2020 | 74.52 | 76.95 | 70.65 | 76.82 | 5,035,064 | +5.13(+7.15%) |
Mar 12, 2020 | 72.64 | 73.28 | 64.12 | 71.69 | 4,023,780 | -4.49(-5.89%) |
Mar 11, 2020 | 77.42 | 77.73 | 74.85 | 76.17 | 3,058,484 | -2.91(-3.68%) |
Mar 10, 2020 | 80.99 | 81.86 | 75.88 | 79.08 | 4,061,833 | -1.23(-1.53%) |
Mar 09, 2020 | 79.31 | 82.07 | 78.09 | 80.31 | 4,494,811 | -3.30(-3.94%) |
Mar 06, 2020 | 82.59 | 84.00 | 80.95 | 83.61 | 2,607,773 | -0.94(-1.11%) |
Mar 05, 2020 | 84.38 | 85.83 | 83.68 | 84.55 | 2,293,935 | -0.95(-1.12%) |
Mar 04, 2020 | 80.86 | 85.59 | 80.85 | 85.50 | 2,292,971 | +5.33(+6.64%) |
Mar 03, 2020 | 80.72 | 82.51 | 79.48 | 80.17 | 2,776,714 | -0.57(-0.70%) |
Mar 02, 2020 | 74.69 | 80.82 | 74.69 | 80.74 | 3,664,057 | +6.17(+8.28%) |
Feb 28, 2020 | 75.89 | 75.89 | 72.86 | 74.56 | 3,949,256 | -2.64(-3.42%) |
Feb 27, 2020 | 80.56 | 81.01 | 77.15 | 77.20 | 2,661,392 | -3.40(-4.22%) |
Feb 26, 2020 | 80.58 | 81.69 | 80.24 | 80.60 | 2,640,791 | +0.07(+0.09%) |
Feb 25, 2020 | 82.20 | 82.94 | 80.28 | 80.53 | 2,437,882 | -1.58(-1.92%) |
Feb 24, 2020 | 82.68 | 83.17 | 82.02 | 82.11 | 2,505,089 | -0.65(-0.78%) |
Feb 21, 2020 | 82.55 | 83.86 | 82.33 | 82.76 | 2,855,120 | +0.27(+0.32%) |
Feb 20, 2020 | 83.71 | 85.74 | 81.73 | 82.49 | 2,392,300 | +1.16(+1.43%) |
Feb 19, 2020 | 81.79 | 81.87 | 81.33 | 81.33 | 1,965,412 | -0.44(-0.54%) |
Feb 18, 2020 | 81.18 | 81.84 | 80.85 | 81.77 | 1,888,161 | +0.99(+1.23%) |
Feb 14, 2020 | 80.02 | 80.90 | 80.02 | 80.77 | 1,345,291 | +1.02(+1.28%) |
Feb 13, 2020 | 78.79 | 79.82 | 78.48 | 79.76 | 1,653,943 | +1.05(+1.34%) |
Feb 12, 2020 | 78.29 | 79.07 | 78.15 | 78.70 | 1,469,194 | +0.07(+0.09%) |
Feb 11, 2020 | 78.85 | 79.13 | 78.56 | 78.64 | 1,090,880 | -0.16(-0.21%) |
Feb 10, 2020 | 78.22 | 78.80 | 78.13 | 78.80 | 1,445,015 | +0.68(+0.87%) |
Feb 07, 2020 | 78.57 | 78.68 | 77.98 | 78.12 | 1,442,228 | -0.25(-0.32%) |
Feb 06, 2020 | 78.32 | 78.76 | 78.13 | 78.37 | 1,491,357 | +0.33(+0.42%) |
Feb 05, 2020 | 77.94 | 78.13 | 77.43 | 78.04 | 2,472,105 | -0.09(-0.12%) |
Feb 04, 2020 | 79.36 | 79.58 | 78.00 | 78.13 | 3,013,668 | -1.56(-1.96%) |
Feb 03, 2020 | 79.89 | 80.01 | 79.21 | 79.70 | 1,622,376 | -0.03(-0.03%) |
Jan 31, 2020 | 80.39 | 80.69 | 79.35 | 79.72 | 5,507,437 | -0.66(-0.83%) |
Jan 30, 2020 | 79.56 | 80.45 | 79.43 | 80.39 | 1,748,961 | +0.71(+0.89%) |
Jan 29, 2020 | 79.23 | 79.79 | 78.83 | 79.68 | 1,595,712 | +0.52(+0.65%) |
Jan 28, 2020 | 78.93 | 79.41 | 78.55 | 79.16 | 2,021,773 | +0.36(+0.46%) |
Jan 27, 2020 | 79.07 | 79.46 | 78.60 | 78.80 | 2,002,591 | -0.38(-0.48%) |
Jan 24, 2020 | 78.49 | 79.45 | 78.44 | 79.18 | 2,328,807 | +0.49(+0.62%) |
Jan 23, 2020 | 77.63 | 78.71 | 77.55 | 78.69 | 2,098,497 | +1.11(+1.43%) |
Jan 22, 2020 | 77.07 | 77.84 | 76.45 | 77.57 | 1,764,082 | +0.13(+0.17%) |
Jan 21, 2020 | 76.69 | 77.49 | 76.41 | 77.44 | 2,583,131 | +0.92(+1.21%) |
Jan 17, 2020 | 75.81 | 76.60 | 75.38 | 76.52 | 2,562,105 | +0.84(+1.11%) |
Jan 16, 2020 | 75.19 | 75.73 | 75.19 | 75.69 | 2,213,192 | +0.38(+0.50%) |
Jan 15, 2020 | 74.34 | 75.66 | 74.29 | 75.31 | 2,547,340 | +1.27(+1.71%) |
Jan 14, 2020 | 73.53 | 74.09 | 73.43 | 74.04 | 2,687,649 | +0.60(+0.82%) |
Jan 13, 2020 | 72.87 | 73.59 | 72.80 | 73.43 | 1,960,936 | +0.64(+0.88%) |
Jan 10, 2020 | 72.13 | 72.93 | 72.13 | 72.80 | 2,351,998 | +0.87(+1.21%) |
Jan 09, 2020 | 71.19 | 72.03 | 71.18 | 71.93 | 1,590,992 | +0.56(+0.79%) |
Jan 08, 2020 | 71.24 | 71.73 | 71.01 | 71.36 | 1,796,037 | +0.06(+0.08%) |
Jan 07, 2020 | 71.84 | 71.84 | 70.80 | 71.30 | 2,820,981 | -0.54(-0.76%) |
Jan 06, 2020 | 71.62 | 72.23 | 71.58 | 71.85 | 3,152,353 | +0.39(+0.54%) |
Jan 03, 2020 | 71.69 | 72.02 | 71.32 | 71.46 | 2,549,930 | -0.32(-0.44%) |
Jan 02, 2020 | 73.33 | 73.33 | 71.65 | 71.78 | 3,801,207 | -1.59(-2.16%) |
Dec 31, 2019 | 72.83 | 73.38 | 72.78 | 73.37 | 1,885,170 | +0.57(+0.78%) |
Dec 30, 2019 | 72.54 | 72.81 | 72.25 | 72.80 | 1,568,274 | +0.08(+0.11%) |
Dec 27, 2019 | 72.70 | 72.91 | 72.51 | 72.72 | 1,709,500 | +0.02(+0.02%) |
Dec 26, 2019 | 72.48 | 72.74 | 72.08 | 72.70 | 972,633 | +0.29(+0.40%) |
Dec 24, 2019 | 72.18 | 72.51 | 71.80 | 72.41 | 573,389 | +0.20(+0.27%) |
Dec 23, 2019 | 73.05 | 73.15 | 71.84 | 72.21 | 2,227,211 | -0.74(-1.02%) |
Dec 20, 2019 | 72.43 | 73.59 | 72.30 | 72.95 | 5,415,718 | +0.70(+0.97%) |
Dec 19, 2019 | 71.65 | 72.36 | 71.55 | 72.25 | 2,680,429 | +0.63(+0.87%) |
Dec 18, 2019 | 71.31 | 71.73 | 70.89 | 71.63 | 3,537,049 | +0.68(+0.95%) |
Dec 17, 2019 | 70.45 | 71.09 | 70.32 | 70.95 | 1,210,615 | +0.64(+0.91%) |
Dec 16, 2019 | 69.82 | 70.31 | 69.57 | 70.31 | 1,679,380 | +0.61(+0.87%) |
Dec 13, 2019 | 69.28 | 69.82 | 68.77 | 69.70 | 1,168,403 | +0.42(+0.61%) |
Dec 12, 2019 | 69.67 | 69.85 | 69.19 | 69.28 | 1,244,376 | -0.43(-0.61%) |
Dec 11, 2019 | 69.34 | 69.84 | 68.96 | 69.71 | 1,822,794 | +0.32(+0.46%) |
Dec 10, 2019 | 69.20 | 69.55 | 69.09 | 69.39 | 1,316,179 | +0.22(+0.32%) |
Dec 09, 2019 | 69.63 | 69.64 | 68.77 | 69.17 | 2,369,696 | -0.41(-0.59%) |
Dec 06, 2019 | 70.18 | 70.53 | 69.49 | 69.58 | 2,469,028 | -0.82(-1.17%) |
Dec 05, 2019 | 70.93 | 71.03 | 70.24 | 70.40 | 2,824,510 | -0.74(-1.04%) |
Dec 04, 2019 | 70.21 | 71.19 | 70.06 | 71.14 | 2,668,348 | +0.85(+1.21%) |
Dec 03, 2019 | 70.56 | 70.74 | 69.95 | 70.29 | 1,944,725 | +0.01(+0.01%) |
Dec 02, 2019 | 70.54 | 70.75 | 70.06 | 70.28 | 2,724,846 | -0.53(-0.75%) |
Nov 29, 2019 | 71.23 | 71.54 | 70.73 | 70.81 | 1,007,590 | -0.22(-0.31%) |
Nov 27, 2019 | 71.07 | 71.16 | 70.74 | 71.04 | 2,633,108 | +0.16(+0.22%) |
Nov 26, 2019 | 70.31 | 71.06 | 70.26 | 70.88 | 3,890,436 | +0.49(+0.69%) |
Nov 25, 2019 | 70.48 | 70.75 | 70.12 | 70.39 | 2,080,944 | -0.07(-0.10%) |
Nov 22, 2019 | 70.51 | 70.81 | 69.89 | 70.46 | 2,531,813 | +0.01(+0.01%) |
Nov 21, 2019 | 70.69 | 70.99 | 69.61 | 70.45 | 3,409,800 | -0.24(-0.34%) |
Nov 20, 2019 | 70.57 | 71.23 | 70.29 | 70.69 | 2,526,242 | +0.26(+0.37%) |
Nov 19, 2019 | 70.16 | 70.81 | 69.86 | 70.44 | 2,142,416 | +0.04(+0.06%) |
Nov 18, 2019 | 69.98 | 71.03 | 69.91 | 70.39 | 2,816,902 | +0.75(+1.08%) |
Nov 15, 2019 | 69.39 | 69.78 | 69.04 | 69.64 | 2,624,939 | +0.40(+0.58%) |
Nov 14, 2019 | 69.55 | 69.56 | 69.09 | 69.24 | 2,931,581 | -0.09(-0.14%) |
Nov 13, 2019 | 68.15 | 69.35 | 67.94 | 69.33 | 2,112,061 | +1.47(+2.17%) |
Nov 12, 2019 | 67.93 | 68.14 | 67.61 | 67.86 | 1,650,033 | -0.09(-0.13%) |
Nov 11, 2019 | 68.02 | 68.17 | 67.63 | 67.94 | 1,683,783 | -0.10(-0.15%) |
Nov 08, 2019 | 67.80 | 68.21 | 67.33 | 68.05 | 1,547,796 | +0.02(+0.03%) |
Nov 07, 2019 | 69.13 | 69.50 | 67.45 | 68.03 | 2,393,241 | -1.71(-2.46%) |
Nov 06, 2019 | 69.49 | 69.94 | 69.13 | 69.74 | 2,224,472 | +0.27(+0.38%) |
Nov 05, 2019 | 69.45 | 69.99 | 69.01 | 69.48 | 2,530,257 | -0.29(-0.42%) |
Nov 04, 2019 | 70.79 | 70.88 | 69.41 | 69.77 | 1,919,772 | -1.17(-1.65%) |
Nov 01, 2019 | 71.84 | 71.96 | 70.86 | 70.94 | 1,815,856 | -0.81(-1.13%) |
Oct 31, 2019 | 71.46 | 72.02 | 71.09 | 71.76 | 1,819,838 | +0.43(+0.60%) |
Oct 30, 2019 | 71.19 | 71.79 | 70.85 | 71.33 | 2,555,356 | +0.29(+0.41%) |
Oct 29, 2019 | 70.88 | 71.23 | 70.45 | 71.04 | 2,457,546 | -0.81(-1.13%) |
Oct 28, 2019 | 72.68 | 72.96 | 71.62 | 71.85 | 1,602,509 | -1.25(-1.71%) |
Oct 25, 2019 | 73.98 | 74.16 | 73.01 | 73.10 | 1,662,162 | -0.76(-1.03%) |
Oct 24, 2019 | 73.71 | 74.14 | 73.58 | 73.86 | 1,066,917 | +0.12(+0.16%) |
Oct 23, 2019 | 73.74 | 73.89 | 73.27 | 73.74 | 1,643,260 | +0.17(+0.23%) |
Oct 22, 2019 | 74.00 | 74.16 | 73.41 | 73.57 | 1,180,956 | -0.24(-0.33%) |
Oct 21, 2019 | 73.39 | 73.86 | 73.11 | 73.81 | 1,833,090 | +0.46(+0.63%) |
Oct 18, 2019 | 72.77 | 73.49 | 72.45 | 73.35 | 1,466,689 | +0.41(+0.56%) |
Oct 17, 2019 | 72.44 | 73.12 | 72.38 | 72.94 | 1,290,878 | +0.46(+0.64%) |
Oct 16, 2019 | 71.95 | 72.58 | 71.61 | 72.48 | 1,720,546 | +0.42(+0.58%) |
Oct 15, 2019 | 72.74 | 72.96 | 71.80 | 72.06 | 2,010,729 | -0.57(-0.79%) |
Oct 14, 2019 | 73.51 | 73.59 | 72.60 | 72.63 | 988,890 | -0.69(-0.95%) |
Oct 11, 2019 | 73.01 | 73.69 | 72.75 | 73.32 | 1,341,469 | +0.03(+0.04%) |
Oct 10, 2019 | 73.38 | 73.66 | 72.68 | 73.30 | 1,751,771 | -0.47(-0.64%) |
Oct 09, 2019 | 72.78 | 73.92 | 72.78 | 73.77 | 2,128,995 | +1.06(+1.46%) |
Oct 08, 2019 | 73.19 | 73.33 | 72.70 | 72.71 | 1,568,875 | -0.45(-0.61%) |
Oct 07, 2019 | 73.10 | 73.43 | 72.90 | 73.15 | 1,716,857 | -0.21(-0.28%) |
Oct 04, 2019 | 72.66 | 73.44 | 72.48 | 73.36 | 1,727,747 | +0.81(+1.12%) |
Oct 03, 2019 | 72.42 | 72.59 | 71.98 | 72.54 | 2,449,382 | +0.21(+0.28%) |
Oct 02, 2019 | 73.16 | 73.26 | 72.12 | 72.34 | 2,596,629 | -0.81(-1.10%) |
Oct 01, 2019 | 72.89 | 73.22 | 72.43 | 73.14 | 1,467,354 | -0.09(-0.13%) |
Sep 30, 2019 | 73.13 | 73.64 | 72.99 | 73.24 | 2,666,128 | +0.11(+0.15%) |
Sep 27, 2019 | 73.21 | 73.37 | 72.55 | 73.13 | 1,658,661 | +0.07(+0.09%) |
Sep 26, 2019 | 72.72 | 73.27 | 72.54 | 73.06 | 1,569,433 | +0.53(+0.73%) |
Sep 25, 2019 | 72.50 | 72.67 | 72.16 | 72.53 | 1,466,638 | -0.02(-0.02%) |
Sep 24, 2019 | 71.83 | 72.69 | 71.63 | 72.54 | 2,260,063 | +1.00(+1.40%) |
Sep 23, 2019 | 71.42 | 71.83 | 71.16 | 71.54 | 1,489,960 | +0.20(+0.28%) |
Sep 20, 2019 | 71.38 | 71.65 | 71.05 | 71.35 | 3,839,206 | +0.03(+0.04%) |
Sep 19, 2019 | 71.39 | 71.47 | 71.11 | 71.32 | 2,238,817 | +0.34(+0.48%) |
Sep 18, 2019 | 71.02 | 71.19 | 70.47 | 70.98 | 1,829,870 | +0.19(+0.26%) |
Sep 17, 2019 | 70.14 | 71.03 | 70.14 | 70.79 | 1,966,076 | +0.60(+0.86%) |
Sep 16, 2019 | 70.33 | 70.33 | 69.97 | 70.19 | 1,272,034 | +0.05(+0.07%) |
Sep 13, 2019 | 70.24 | 70.73 | 70.04 | 70.14 | 2,017,390 | -0.41(-0.58%) |
Sep 12, 2019 | 70.37 | 70.85 | 70.16 | 70.55 | 1,904,588 | +0.59(+0.84%) |
Sep 11, 2019 | 69.33 | 70.19 | 69.07 | 69.96 | 1,987,707 | +0.26(+0.37%) |
Sep 10, 2019 | 69.49 | 69.72 | 68.92 | 69.70 | 2,875,908 | +0.06(+0.09%) |
Sep 09, 2019 | 69.66 | 70.19 | 69.46 | 69.64 | 3,392,931 | -0.47(-0.67%) |
Sep 06, 2019 | 69.91 | 70.21 | 69.76 | 70.11 | 2,002,238 | +0.27(+0.39%) |
Sep 05, 2019 | 69.81 | 70.01 | 68.94 | 69.84 | 2,635,729 | -0.39(-0.56%) |
Sep 04, 2019 | 70.75 | 70.75 | 69.66 | 70.23 | 2,250,040 | +0.87(+1.25%) |
Sep 03, 2019 | 68.14 | 69.37 | 68.00 | 69.36 | 2,371,290 | +1.14(+1.67%) |
Aug 30, 2019 | 68.58 | 68.73 | 68.12 | 68.22 | 1,578,816 | -0.24(-0.35%) |
Aug 29, 2019 | 68.55 | 68.81 | 67.72 | 68.46 | 1,460,177 | +0.10(+0.15%) |
Aug 28, 2019 | 68.84 | 69.07 | 67.86 | 68.36 | 1,535,134 | -0.23(-0.34%) |
Aug 27, 2019 | 68.36 | 69.09 | 68.26 | 68.59 | 1,573,159 | +0.53(+0.78%) |
Aug 26, 2019 | 67.49 | 68.09 | 67.36 | 68.06 | 960,622 | +0.66(+0.97%) |
Aug 23, 2019 | 68.14 | 68.26 | 67.13 | 67.41 | 2,015,510 | -0.51(-0.75%) |
Aug 22, 2019 | 67.67 | 68.04 | 67.30 | 67.92 | 1,654,023 | +0.18(+0.26%) |
Aug 21, 2019 | 67.11 | 67.76 | 66.99 | 67.74 | 1,092,330 | +0.39(+0.58%) |
Aug 20, 2019 | 67.46 | 67.53 | 66.98 | 67.35 | 1,450,641 | +0.11(+0.16%) |
Aug 19, 2019 | 66.99 | 67.56 | 66.70 | 67.23 | 1,572,013 | +0.28(+0.42%) |
Aug 16, 2019 | 67.14 | 67.33 | 66.71 | 66.95 | 1,669,961 | -0.14(-0.22%) |
Aug 15, 2019 | 65.63 | 67.35 | 65.53 | 67.10 | 1,873,432 | +1.40(+2.14%) |
Aug 14, 2019 | 66.57 | 66.71 | 65.48 | 65.69 | 2,214,207 | -0.64(-0.96%) |
Aug 13, 2019 | 66.04 | 66.56 | 65.74 | 66.33 | 1,641,700 | +0.14(+0.21%) |
Aug 12, 2019 | 66.95 | 66.98 | 66.02 | 66.20 | 1,220,283 | -0.58(-0.87%) |
Aug 09, 2019 | 66.95 | 67.16 | 66.54 | 66.78 | 1,356,476 | +0.02(+0.03%) |
Aug 08, 2019 | 66.31 | 67.00 | 65.73 | 66.76 | 1,543,248 | +0.44(+0.67%) |
Aug 07, 2019 | 65.94 | 66.72 | 65.24 | 66.32 | 1,963,953 | +0.38(+0.58%) |
Aug 06, 2019 | 65.08 | 66.13 | 64.26 | 65.93 | 1,925,469 | +0.76(+1.16%) |
Aug 05, 2019 | 65.51 | 66.11 | 64.83 | 65.17 | 2,914,353 | -0.13(-0.20%) |
Aug 02, 2019 | 65.33 | 66.20 | 64.95 | 65.30 | 2,192,161 | +0.14(+0.21%) |
Aug 01, 2019 | 64.48 | 65.61 | 64.37 | 65.17 | 2,917,588 | +0.58(+0.90%) |
Jul 31, 2019 | 65.01 | 65.41 | 64.22 | 64.59 | 2,335,527 | -0.57(-0.88%) |
Jul 30, 2019 | 65.09 | 65.78 | 64.85 | 65.16 | 1,809,104 | -0.24(-0.36%) |
Jul 29, 2019 | 65.17 | 65.52 | 64.86 | 65.40 | 1,220,398 | +0.49(+0.75%) |
Jul 26, 2019 | 64.87 | 65.18 | 64.60 | 64.91 | 1,846,142 | +0.03(+0.05%) |
Jul 25, 2019 | 65.06 | 65.29 | 64.39 | 64.88 | 1,930,938 | -0.19(-0.29%) |
Jul 24, 2019 | 65.46 | 65.54 | 64.62 | 65.06 | 2,111,698 | -0.28(-0.43%) |
Jul 23, 2019 | 65.53 | 65.53 | 64.92 | 65.34 | 1,833,269 | -0.14(-0.21%) |
Jul 22, 2019 | 65.52 | 65.70 | 64.65 | 65.48 | 1,312,406 | +0.12(+0.18%) |
Jul 19, 2019 | 66.51 | 66.86 | 65.34 | 65.36 | 2,236,207 | -1.39(-2.08%) |
Jul 18, 2019 | 65.90 | 66.77 | 65.51 | 66.75 | 1,729,209 | +0.89(+1.34%) |
Jul 17, 2019 | 66.10 | 66.32 | 65.80 | 65.86 | 2,478,921 | +0.23(+0.35%) |
Jul 16, 2019 | 65.63 | 66.18 | 65.22 | 65.63 | 2,128,067 | -0.56(-0.85%) |
Jul 15, 2019 | 65.90 | 66.35 | 65.64 | 66.20 | 1,477,623 | +0.18(+0.27%) |
Jul 12, 2019 | 66.37 | 66.46 | 65.79 | 66.02 | 2,194,393 | -0.44(-0.67%) |
Jul 11, 2019 | 66.17 | 66.49 | 65.80 | 66.46 | 2,246,099 | +0.33(+0.50%) |
Jul 10, 2019 | 65.74 | 66.34 | 65.47 | 66.13 | 1,567,595 | +0.60(+0.92%) |
Jul 09, 2019 | 65.47 | 65.63 | 65.06 | 65.52 | 1,757,910 | -0.07(-0.10%) |
Jul 08, 2019 | 65.63 | 65.93 | 65.25 | 65.59 | 2,203,934 | +0.04(+0.06%) |
Jul 05, 2019 | 65.07 | 65.69 | 64.44 | 65.55 | 1,747,245 | -0.11(-0.17%) |
Jul 03, 2019 | 65.47 | 66.10 | 65.47 | 65.66 | 826,406 | +0.39(+0.60%) |
Jul 02, 2019 | 64.67 | 65.51 | 64.55 | 65.27 | 1,816,500 | +0.85(+1.32%) |
Jul 01, 2019 | 64.50 | 64.51 | 63.66 | 64.42 | 1,982,298 | -0.09(-0.13%) |
Jun 28, 2019 | 64.16 | 64.77 | 64.08 | 64.50 | 3,042,881 | +0.30(+0.46%) |
Jun 27, 2019 | 64.71 | 64.71 | 64.01 | 64.20 | 1,911,324 | +0.03(+0.05%) |
Jun 26, 2019 | 65.48 | 65.49 | 64.09 | 64.17 | 2,281,452 | -1.37(-2.09%) |
Jun 25, 2019 | 65.97 | 66.16 | 65.32 | 65.54 | 1,927,070 | -0.35(-0.53%) |
Jun 24, 2019 | 66.26 | 66.30 | 65.69 | 65.89 | 1,589,695 | -0.01(-0.01%) |
Jun 21, 2019 | 65.80 | 66.09 | 65.40 | 65.90 | 4,490,737 | -0.11(-0.17%) |
Jun 20, 2019 | 65.95 | 66.30 | 65.26 | 66.01 | 2,072,423 | +0.31(+0.47%) |
Jun 19, 2019 | 64.70 | 65.92 | 64.58 | 65.70 | 1,504,497 | +0.75(+1.15%) |
Jun 18, 2019 | 65.74 | 65.74 | 64.60 | 64.95 | 1,755,394 | -0.18(-0.27%) |
Jun 17, 2019 | 65.93 | 66.04 | 64.94 | 65.13 | 1,885,982 | -0.77(-1.18%) |
Jun 14, 2019 | 65.40 | 66.00 | 65.21 | 65.91 | 1,655,631 | +0.63(+0.97%) |
Jun 13, 2019 | 65.27 | 65.39 | 64.78 | 65.28 | 2,067,426 | +0.14(+0.21%) |
Jun 12, 2019 | 64.57 | 65.22 | 64.57 | 65.14 | 998,212 | +0.88(+1.36%) |
Jun 11, 2019 | 64.57 | 64.89 | 63.93 | 64.26 | 1,517,646 | -0.46(-0.71%) |
Jun 10, 2019 | 64.81 | 64.96 | 64.16 | 64.72 | 1,287,206 | -0.24(-0.37%) |
Jun 07, 2019 | 66.01 | 66.18 | 64.96 | 64.96 | 1,559,671 | -0.47(-0.72%) |
Jun 06, 2019 | 65.05 | 65.85 | 64.94 | 65.43 | 1,863,931 | +0.45(+0.69%) |
Jun 05, 2019 | 63.75 | 65.06 | 63.56 | 64.98 | 2,709,470 | +1.64(+2.59%) |
Jun 04, 2019 | 63.72 | 63.72 | 62.03 | 63.34 | 3,998,146 | -0.37(-0.59%) |
Jun 03, 2019 | 63.13 | 63.74 | 62.88 | 63.71 | 3,278,954 | +0.84(+1.34%) |
May 31, 2019 | 61.80 | 63.00 | 61.73 | 62.87 | 7,019,991 | +0.57(+0.92%) |
May 30, 2019 | 62.10 | 62.55 | 61.96 | 62.30 | 998,314 | +0.24(+0.38%) |
May 29, 2019 | 63.25 | 63.25 | 61.79 | 62.06 | 1,608,364 | -1.06(-1.67%) |
May 28, 2019 | 63.91 | 64.06 | 63.00 | 63.11 | 2,193,281 | -0.64(-1.00%) |
May 24, 2019 | 63.79 | 64.22 | 63.63 | 63.75 | 1,033,947 | +0.03(+0.05%) |
May 23, 2019 | 62.92 | 63.74 | 62.59 | 63.72 | 2,146,849 | +0.94(+1.49%) |
May 22, 2019 | 62.48 | 62.81 | 62.24 | 62.78 | 1,001,465 | +0.46(+0.73%) |
May 21, 2019 | 62.23 | 62.68 | 62.02 | 62.33 | 1,187,296 | +0.09(+0.15%) |
May 20, 2019 | 62.28 | 62.61 | 62.10 | 62.23 | 1,271,318 | +0.08(+0.14%) |
May 17, 2019 | 61.36 | 62.38 | 61.30 | 62.15 | 1,348,643 | +0.34(+0.55%) |
May 16, 2019 | 61.19 | 61.97 | 61.09 | 61.81 | 1,299,194 | +0.45(+0.73%) |
May 15, 2019 | 61.42 | 61.73 | 61.20 | 61.36 | 1,262,560 | +0.01(+0.01%) |
May 14, 2019 | 61.57 | 61.90 | 61.13 | 61.35 | 1,629,877 | -0.34(-0.55%) |
May 13, 2019 | 60.54 | 61.76 | 60.25 | 61.69 | 1,441,782 | +1.04(+1.71%) |
May 10, 2019 | 59.55 | 60.66 | 59.44 | 60.65 | 1,034,641 | +1.11(+1.86%) |
May 09, 2019 | 59.59 | 59.91 | 59.22 | 59.55 | 1,164,735 | +0.04(+0.07%) |
May 08, 2019 | 60.35 | 60.41 | 59.46 | 59.50 | 1,520,220 | -0.94(-1.55%) |
May 07, 2019 | 61.85 | 61.93 | 60.20 | 60.44 | 1,390,209 | -0.30(-0.50%) |
May 06, 2019 | 60.94 | 61.17 | 60.55 | 60.75 | 1,193,632 | -0.18(-0.29%) |
May 03, 2019 | 60.53 | 60.95 | 60.31 | 60.92 | 1,060,670 | +0.47(+0.78%) |
May 02, 2019 | 60.99 | 61.28 | 60.34 | 60.45 | 2,640,560 | +0.33(+0.55%) |