Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 66.88 | 66.96 | 65.05 | 65.65 | 1,931,088 | -1.69(-2.51%) |
Apr 29, 2020 | 68.35 | 68.35 | 65.70 | 67.34 | 1,936,934 | +0.33(+0.50%) |
Apr 28, 2020 | 66.84 | 67.77 | 66.09 | 67.00 | 1,563,389 | +0.75(+1.13%) |
Apr 27, 2020 | 66.89 | 67.16 | 66.17 | 66.25 | 1,232,695 | -0.20(-0.30%) |
Apr 24, 2020 | 66.71 | 67.00 | 65.58 | 66.45 | 1,618,177 | -0.50(-0.74%) |
Apr 23, 2020 | 68.97 | 69.52 | 66.53 | 66.95 | 1,696,843 | -2.34(-3.37%) |
Apr 22, 2020 | 67.95 | 69.71 | 66.86 | 69.28 | 1,671,026 | +2.49(+3.73%) |
Apr 21, 2020 | 64.78 | 67.09 | 64.58 | 66.79 | 2,935,103 | +0.70(+1.07%) |
Apr 20, 2020 | 70.83 | 70.95 | 65.98 | 66.09 | 2,051,241 | -4.14(-5.90%) |
Apr 17, 2020 | 71.06 | 71.14 | 68.66 | 70.23 | 1,748,500 | +0.51(+0.74%) |
Apr 16, 2020 | 68.69 | 70.14 | 67.59 | 69.72 | 1,774,636 | +1.59(+2.33%) |
Apr 15, 2020 | 68.60 | 68.81 | 66.93 | 68.13 | 1,591,657 | -1.51(-2.16%) |
Apr 14, 2020 | 68.61 | 70.14 | 68.45 | 69.64 | 1,278,446 | +1.22(+1.78%) |
Apr 13, 2020 | 70.33 | 71.19 | 67.31 | 68.42 | 1,100,053 | -2.87(-4.03%) |
Apr 09, 2020 | 69.06 | 73.32 | 69.06 | 71.29 | 1,839,483 | +2.70(+3.93%) |
Apr 08, 2020 | 65.08 | 69.39 | 64.61 | 68.59 | 1,513,450 | +4.04(+6.26%) |
Apr 07, 2020 | 68.26 | 68.26 | 64.26 | 64.55 | 2,888,536 | -2.49(-3.72%) |
Apr 06, 2020 | 64.26 | 67.71 | 63.85 | 67.04 | 1,463,662 | +5.00(+8.06%) |
Apr 03, 2020 | 63.36 | 64.66 | 61.70 | 62.04 | 2,410,865 | -2.63(-4.07%) |
Apr 02, 2020 | 60.32 | 65.25 | 60.24 | 64.67 | 2,288,361 | +3.56(+5.82%) |
Apr 01, 2020 | 63.08 | 63.70 | 59.46 | 61.12 | 2,190,669 | -4.60(-7.00%) |
Mar 31, 2020 | 69.26 | 69.26 | 65.40 | 65.72 | 2,833,555 | -4.82(-6.83%) |
Mar 30, 2020 | 68.60 | 71.08 | 67.37 | 70.54 | 2,737,253 | +3.55(+5.29%) |
Mar 27, 2020 | 63.95 | 69.50 | 63.56 | 66.99 | 2,027,764 | +1.31(+1.99%) |
Mar 26, 2020 | 60.59 | 66.50 | 60.13 | 65.68 | 2,278,503 | +4.74(+7.77%) |
Mar 25, 2020 | 57.87 | 62.37 | 55.58 | 60.95 | 2,656,742 | +2.03(+3.45%) |
Mar 24, 2020 | 57.21 | 59.10 | 54.41 | 58.92 | 2,903,976 | +3.54(+6.39%) |
Mar 23, 2020 | 56.92 | 58.60 | 53.01 | 55.38 | 3,455,613 | -1.41(-2.48%) |
Mar 20, 2020 | 64.52 | 64.64 | 55.96 | 56.79 | 3,486,030 | -8.08(-12.45%) |
Mar 19, 2020 | 69.26 | 70.53 | 64.02 | 64.86 | 3,429,685 | -3.85(-5.61%) |
Mar 18, 2020 | 64.92 | 69.83 | 63.33 | 68.72 | 2,807,331 | -1.39(-1.98%) |
Mar 17, 2020 | 61.10 | 71.45 | 60.33 | 70.11 | 4,291,172 | +10.59(+17.80%) |
Mar 16, 2020 | 63.18 | 65.27 | 58.59 | 59.51 | 3,635,382 | -9.20(-13.39%) |
Mar 13, 2020 | 68.27 | 69.04 | 64.25 | 68.72 | 2,760,277 | +3.38(+5.18%) |
Mar 12, 2020 | 67.82 | 69.32 | 64.10 | 65.33 | 3,269,799 | -7.64(-10.47%) |
Mar 11, 2020 | 73.06 | 73.87 | 71.82 | 72.97 | 3,034,160 | -1.55(-2.08%) |
Mar 10, 2020 | 73.99 | 75.43 | 71.43 | 74.53 | 3,236,844 | +1.34(+1.83%) |
Mar 09, 2020 | 73.55 | 74.77 | 71.77 | 73.19 | 4,758,981 | -3.36(-4.39%) |
Mar 06, 2020 | 75.17 | 76.86 | 72.92 | 76.55 | 3,390,348 | -0.63(-0.81%) |
Mar 05, 2020 | 76.77 | 78.14 | 76.34 | 77.18 | 2,298,777 | -0.91(-1.17%) |
Mar 04, 2020 | 75.11 | 78.62 | 75.11 | 78.09 | 2,177,137 | +3.51(+4.70%) |
Mar 03, 2020 | 75.49 | 77.13 | 74.41 | 74.59 | 2,488,451 | -1.13(-1.49%) |
Mar 02, 2020 | 71.12 | 75.75 | 70.99 | 75.72 | 3,161,724 | +4.86(+6.86%) |
Feb 28, 2020 | 71.82 | 72.00 | 69.23 | 70.86 | 5,145,395 | -2.31(-3.15%) |
Feb 27, 2020 | 76.37 | 76.96 | 73.16 | 73.16 | 2,858,750 | -3.26(-4.27%) |
Feb 26, 2020 | 75.99 | 77.55 | 75.37 | 76.42 | 3,167,366 | +1.48(+1.97%) |
Feb 25, 2020 | 76.15 | 76.52 | 74.73 | 74.94 | 2,913,160 | -1.13(-1.49%) |
Feb 24, 2020 | 76.24 | 76.79 | 75.82 | 76.08 | 1,896,017 | -0.47(-0.61%) |
Feb 21, 2020 | 76.83 | 77.51 | 76.44 | 76.54 | 2,467,278 | -0.29(-0.37%) |
Feb 20, 2020 | 76.73 | 77.06 | 76.33 | 76.83 | 2,228,842 | -0.20(-0.26%) |
Feb 19, 2020 | 77.71 | 77.77 | 76.93 | 77.03 | 1,782,337 | -0.78(-1.00%) |
Feb 18, 2020 | 78.17 | 78.32 | 77.58 | 77.81 | 2,570,911 | -0.04(-0.05%) |
Feb 14, 2020 | 77.13 | 77.91 | 76.95 | 77.84 | 1,955,961 | +0.93(+1.21%) |
Feb 13, 2020 | 75.85 | 77.00 | 75.67 | 76.91 | 1,192,573 | +1.06(+1.40%) |
Feb 12, 2020 | 75.30 | 76.00 | 75.16 | 75.85 | 1,288,259 | +0.27(+0.36%) |
Feb 11, 2020 | 75.48 | 75.77 | 75.22 | 75.58 | 1,670,317 | +0.26(+0.35%) |
Feb 10, 2020 | 75.12 | 75.37 | 74.67 | 75.32 | 1,360,799 | +0.34(+0.45%) |
Feb 07, 2020 | 74.85 | 75.12 | 74.68 | 74.98 | 1,781,582 | +0.39(+0.52%) |
Feb 06, 2020 | 74.19 | 74.76 | 74.06 | 74.60 | 1,547,912 | +0.44(+0.59%) |
Feb 05, 2020 | 73.64 | 74.21 | 73.49 | 74.16 | 1,194,370 | +0.37(+0.50%) |
Feb 04, 2020 | 74.13 | 74.46 | 73.64 | 73.79 | 1,778,910 | -0.32(-0.44%) |
Feb 03, 2020 | 73.75 | 74.18 | 73.62 | 74.11 | 1,232,804 | +0.52(+0.71%) |
Jan 31, 2020 | 73.38 | 73.91 | 73.20 | 73.59 | 2,272,719 | +0.13(+0.18%) |
Jan 30, 2020 | 72.62 | 73.49 | 72.44 | 73.46 | 1,210,972 | +0.79(+1.09%) |
Jan 29, 2020 | 72.41 | 72.71 | 72.15 | 72.67 | 1,665,021 | +0.63(+0.87%) |
Jan 28, 2020 | 71.93 | 72.35 | 71.72 | 72.04 | 1,505,954 | +0.19(+0.26%) |
Jan 27, 2020 | 72.05 | 72.51 | 71.53 | 71.85 | 1,978,871 | -0.25(-0.35%) |
Jan 24, 2020 | 71.98 | 72.50 | 71.77 | 72.10 | 1,322,110 | +0.08(+0.11%) |
Jan 23, 2020 | 71.70 | 72.08 | 71.47 | 72.02 | 1,415,746 | +0.35(+0.49%) |
Jan 22, 2020 | 71.88 | 72.15 | 71.64 | 71.67 | 2,638,333 | -0.11(-0.15%) |
Jan 21, 2020 | 71.53 | 71.81 | 71.18 | 71.78 | 1,931,884 | +0.25(+0.35%) |
Jan 17, 2020 | 71.07 | 71.66 | 71.00 | 71.53 | 1,731,298 | +0.48(+0.68%) |
Jan 16, 2020 | 70.59 | 71.12 | 70.59 | 71.04 | 2,303,385 | +0.91(+1.29%) |
Jan 15, 2020 | 69.78 | 70.25 | 69.58 | 70.14 | 1,930,842 | +0.53(+0.76%) |
Jan 14, 2020 | 69.59 | 69.84 | 69.16 | 69.61 | 1,605,247 | -0.02(-0.03%) |
Jan 13, 2020 | 69.08 | 69.74 | 69.08 | 69.63 | 1,427,982 | +0.56(+0.81%) |
Jan 10, 2020 | 68.88 | 69.33 | 68.79 | 69.07 | 1,197,347 | +0.38(+0.55%) |
Jan 09, 2020 | 68.38 | 68.77 | 68.23 | 68.69 | 1,628,659 | +0.26(+0.38%) |
Jan 08, 2020 | 68.89 | 68.89 | 68.33 | 68.43 | 1,153,624 | -0.12(-0.17%) |
Jan 07, 2020 | 68.06 | 68.56 | 67.75 | 68.55 | 1,368,362 | +0.25(+0.37%) |
Jan 06, 2020 | 68.24 | 68.51 | 68.08 | 68.30 | 1,541,318 | +0.06(+0.09%) |
Jan 03, 2020 | 68.02 | 68.66 | 68.02 | 68.24 | 1,382,429 | +0.03(+0.04%) |
Jan 02, 2020 | 69.01 | 69.15 | 67.95 | 68.21 | 1,628,863 | -0.67(-0.98%) |
Dec 31, 2019 | 68.65 | 69.10 | 68.60 | 68.88 | 1,548,557 | +0.22(+0.31%) |
Dec 30, 2019 | 68.21 | 68.69 | 68.21 | 68.67 | 1,233,341 | +0.23(+0.34%) |
Dec 27, 2019 | 68.11 | 68.46 | 67.80 | 68.43 | 1,850,598 | +0.59(+0.87%) |
Dec 26, 2019 | 68.02 | 68.08 | 67.55 | 67.84 | 713,512 | -0.10(-0.15%) |
Dec 24, 2019 | 67.86 | 68.06 | 67.56 | 67.94 | 530,828 | +0.10(+0.15%) |
Dec 23, 2019 | 68.67 | 68.67 | 67.69 | 67.84 | 1,072,054 | -0.83(-1.21%) |
Dec 20, 2019 | 67.91 | 69.07 | 67.72 | 68.68 | 4,633,520 | +1.00(+1.48%) |
Dec 19, 2019 | 68.23 | 68.59 | 67.65 | 67.67 | 7,288,904 | -0.52(-0.76%) |
Dec 18, 2019 | 67.78 | 68.29 | 67.29 | 68.19 | 2,770,051 | +0.38(+0.56%) |
Dec 17, 2019 | 67.94 | 68.50 | 67.75 | 67.81 | 1,665,757 | -0.13(-0.20%) |
Dec 16, 2019 | 67.31 | 67.98 | 67.19 | 67.95 | 1,679,048 | +0.66(+0.99%) |
Dec 13, 2019 | 66.79 | 67.43 | 66.33 | 67.29 | 1,083,845 | +0.28(+0.42%) |
Dec 12, 2019 | 67.07 | 67.44 | 66.72 | 67.01 | 1,308,755 | -0.22(-0.32%) |
Dec 11, 2019 | 67.27 | 67.43 | 66.70 | 67.22 | 1,656,333 | +0.32(+0.48%) |
Dec 10, 2019 | 66.78 | 67.29 | 66.63 | 66.90 | 1,879,482 | +0.12(+0.18%) |
Dec 09, 2019 | 67.07 | 67.08 | 66.59 | 66.78 | 1,741,609 | -0.21(-0.32%) |
Dec 06, 2019 | 66.74 | 67.31 | 66.57 | 66.99 | 1,480,624 | +0.09(+0.13%) |
Dec 05, 2019 | 66.11 | 66.90 | 66.06 | 66.90 | 1,835,976 | +0.65(+0.98%) |
Dec 04, 2019 | 65.52 | 66.38 | 65.50 | 66.25 | 1,079,983 | +0.49(+0.75%) |
Dec 03, 2019 | 65.88 | 66.09 | 65.62 | 65.76 | 955,925 | +0.12(+0.18%) |
Dec 02, 2019 | 65.99 | 66.30 | 65.64 | 65.65 | 1,537,091 | -0.58(-0.87%) |
Nov 29, 2019 | 66.32 | 66.55 | 66.15 | 66.23 | 789,247 | +0.13(+0.20%) |
Nov 27, 2019 | 66.06 | 66.22 | 65.66 | 66.09 | 1,552,118 | +0.04(+0.07%) |
Nov 26, 2019 | 65.83 | 66.32 | 65.54 | 66.05 | 1,992,553 | -0.04(-0.05%) |
Nov 25, 2019 | 66.77 | 66.81 | 65.92 | 66.08 | 1,606,330 | -0.69(-1.04%) |
Nov 22, 2019 | 66.82 | 67.08 | 66.17 | 66.78 | 1,811,609 | -0.21(-0.32%) |
Nov 21, 2019 | 67.22 | 67.27 | 66.60 | 66.99 | 1,721,225 | -0.25(-0.37%) |
Nov 20, 2019 | 67.22 | 67.58 | 66.58 | 67.24 | 1,932,145 | +0.02(+0.03%) |
Nov 19, 2019 | 67.27 | 67.83 | 66.85 | 67.22 | 1,756,822 | -0.25(-0.37%) |
Nov 18, 2019 | 68.33 | 68.62 | 67.40 | 67.47 | 1,766,867 | -0.79(-1.16%) |
Nov 15, 2019 | 68.15 | 68.45 | 67.95 | 68.27 | 1,907,010 | +0.08(+0.12%) |
Nov 14, 2019 | 67.33 | 68.22 | 67.23 | 68.19 | 2,934,003 | +0.85(+1.26%) |
Nov 13, 2019 | 66.39 | 67.65 | 66.30 | 67.34 | 1,813,150 | +1.23(+1.86%) |
Nov 12, 2019 | 66.15 | 66.55 | 66.05 | 66.11 | 2,113,061 | +0.10(+0.15%) |
Nov 11, 2019 | 65.75 | 66.15 | 65.58 | 66.01 | 1,619,232 | +0.25(+0.38%) |
Nov 08, 2019 | 66.03 | 66.75 | 65.34 | 65.76 | 2,753,722 | -0.73(-1.10%) |
Nov 07, 2019 | 66.97 | 66.97 | 65.70 | 66.49 | 1,659,607 | -0.83(-1.23%) |
Nov 06, 2019 | 66.97 | 67.72 | 66.82 | 67.32 | 1,830,080 | +0.53(+0.80%) |
Nov 05, 2019 | 67.55 | 67.67 | 66.48 | 66.79 | 2,355,123 | -1.01(-1.49%) |
Nov 04, 2019 | 68.81 | 68.81 | 67.46 | 67.79 | 1,795,824 | -1.13(-1.64%) |
Nov 01, 2019 | 69.26 | 69.42 | 68.69 | 68.93 | 1,297,005 | -0.30(-0.44%) |
Oct 31, 2019 | 69.13 | 69.38 | 68.58 | 69.23 | 1,878,404 | +0.11(+0.15%) |
Oct 30, 2019 | 68.36 | 69.25 | 68.21 | 69.12 | 1,242,487 | +0.98(+1.44%) |
Oct 29, 2019 | 67.85 | 68.60 | 67.60 | 68.14 | 1,712,518 | +0.57(+0.84%) |
Oct 28, 2019 | 67.99 | 68.45 | 67.40 | 67.57 | 1,874,845 | -0.67(-0.98%) |
Oct 25, 2019 | 69.12 | 69.21 | 68.24 | 68.24 | 1,590,615 | -0.80(-1.16%) |
Oct 24, 2019 | 68.74 | 69.41 | 68.68 | 69.04 | 1,006,402 | +0.38(+0.56%) |
Oct 23, 2019 | 68.62 | 68.86 | 68.25 | 68.66 | 1,464,869 | +0.01(+0.01%) |
Oct 22, 2019 | 68.24 | 68.84 | 68.20 | 68.65 | 1,769,204 | +0.35(+0.51%) |
Oct 21, 2019 | 68.08 | 68.51 | 67.96 | 68.30 | 1,160,079 | +0.04(+0.05%) |
Oct 18, 2019 | 67.42 | 68.39 | 67.27 | 68.27 | 2,362,241 | +0.73(+1.08%) |
Oct 17, 2019 | 67.50 | 67.81 | 67.07 | 67.54 | 1,645,085 | +0.07(+0.11%) |
Oct 16, 2019 | 67.50 | 67.69 | 67.05 | 67.46 | 1,978,515 | -0.07(-0.11%) |
Oct 15, 2019 | 68.03 | 68.34 | 67.17 | 67.54 | 1,456,194 | -0.44(-0.64%) |
Oct 14, 2019 | 68.77 | 68.78 | 67.73 | 67.97 | 1,164,449 | -0.68(-0.99%) |
Oct 11, 2019 | 68.35 | 69.09 | 68.01 | 68.65 | 1,413,169 | +0.18(+0.26%) |
Oct 10, 2019 | 68.58 | 68.84 | 68.06 | 68.47 | 1,358,750 | -0.44(-0.63%) |
Oct 09, 2019 | 69.18 | 69.30 | 68.52 | 68.91 | 1,948,399 | -0.07(-0.10%) |
Oct 08, 2019 | 70.16 | 70.19 | 68.98 | 68.98 | 1,681,434 | -1.35(-1.93%) |
Oct 07, 2019 | 70.80 | 70.80 | 70.10 | 70.33 | 1,517,429 | -0.53(-0.74%) |
Oct 04, 2019 | 70.00 | 70.89 | 69.75 | 70.86 | 1,290,944 | +0.92(+1.31%) |
Oct 03, 2019 | 70.26 | 70.42 | 69.63 | 69.94 | 1,638,132 | -0.22(-0.32%) |
Oct 02, 2019 | 70.89 | 71.01 | 70.00 | 70.16 | 1,564,273 | -0.81(-1.14%) |
Oct 01, 2019 | 71.02 | 71.32 | 70.54 | 70.98 | 2,005,985 | -0.35(-0.49%) |
Sep 30, 2019 | 71.28 | 71.83 | 71.14 | 71.32 | 1,802,566 | +0.04(+0.06%) |
Sep 27, 2019 | 71.77 | 71.77 | 70.76 | 71.28 | 1,150,199 | -0.34(-0.47%) |
Sep 26, 2019 | 71.71 | 72.04 | 71.43 | 71.62 | 1,859,982 | +0.11(+0.15%) |
Sep 25, 2019 | 70.79 | 71.58 | 70.31 | 71.51 | 2,071,646 | +0.62(+0.88%) |
Sep 24, 2019 | 70.69 | 71.09 | 70.24 | 70.89 | 2,188,313 | +0.53(+0.75%) |
Sep 23, 2019 | 70.34 | 70.73 | 70.25 | 70.36 | 1,613,572 | -0.06(-0.09%) |
Sep 20, 2019 | 70.36 | 70.66 | 69.91 | 70.42 | 2,740,927 | +0.34(+0.48%) |
Sep 19, 2019 | 70.03 | 70.17 | 69.73 | 70.08 | 1,742,305 | +0.16(+0.23%) |
Sep 18, 2019 | 69.33 | 69.95 | 69.08 | 69.92 | 2,395,246 | +0.84(+1.21%) |
Sep 17, 2019 | 69.59 | 69.98 | 68.81 | 69.09 | 2,139,729 | +0.33(+0.48%) |
Sep 16, 2019 | 68.25 | 68.91 | 68.00 | 68.76 | 1,704,203 | +0.51(+0.74%) |
Sep 13, 2019 | 67.98 | 69.05 | 67.62 | 68.25 | 2,680,207 | +0.09(+0.13%) |
Sep 12, 2019 | 67.16 | 68.58 | 67.13 | 68.16 | 3,288,133 | +1.54(+2.31%) |
Sep 11, 2019 | 65.97 | 66.71 | 65.33 | 66.62 | 2,807,730 | +0.50(+0.75%) |
Sep 10, 2019 | 66.62 | 66.62 | 65.31 | 66.12 | 2,296,174 | -0.44(-0.66%) |
Sep 09, 2019 | 67.25 | 67.29 | 66.31 | 66.56 | 2,410,924 | -0.89(-1.33%) |
Sep 06, 2019 | 68.42 | 68.57 | 67.00 | 67.45 | 2,218,341 | -0.84(-1.23%) |
Sep 05, 2019 | 69.21 | 69.42 | 68.19 | 68.30 | 1,580,921 | -1.20(-1.72%) |
Sep 04, 2019 | 69.62 | 69.84 | 69.03 | 69.49 | 1,249,334 | +0.00(+0.00%) |
Sep 03, 2019 | 68.37 | 69.51 | 68.14 | 69.49 | 2,688,545 | +1.19(+1.74%) |
Aug 30, 2019 | 68.61 | 68.63 | 68.07 | 68.30 | 2,215,291 | +0.00(+0.00%) |
Aug 29, 2019 | 67.47 | 68.38 | 67.17 | 68.30 | 2,405,024 | +1.24(+1.85%) |
Aug 28, 2019 | 67.08 | 67.39 | 66.68 | 67.06 | 2,460,317 | +0.00(+0.00%) |
Aug 27, 2019 | 67.30 | 67.69 | 67.04 | 67.06 | 1,772,216 | -0.09(-0.13%) |
Aug 26, 2019 | 66.70 | 67.18 | 66.60 | 67.15 | 1,613,250 | +0.46(+0.69%) |
Aug 23, 2019 | 68.22 | 68.44 | 66.45 | 66.69 | 1,924,896 | -1.32(-1.94%) |
Aug 22, 2019 | 68.05 | 68.23 | 67.57 | 68.01 | 1,310,682 | -0.09(-0.13%) |
Aug 21, 2019 | 67.84 | 68.14 | 67.64 | 68.10 | 1,372,380 | +0.23(+0.34%) |
Aug 20, 2019 | 68.35 | 68.35 | 67.67 | 67.87 | 1,941,609 | -0.27(-0.40%) |
Aug 19, 2019 | 67.86 | 68.45 | 67.35 | 68.15 | 2,081,607 | +0.29(+0.43%) |
Aug 16, 2019 | 67.17 | 68.03 | 67.08 | 67.85 | 2,609,487 | +0.73(+1.09%) |
Aug 15, 2019 | 66.33 | 67.40 | 66.33 | 67.12 | 3,547,327 | +0.50(+0.74%) |
Aug 14, 2019 | 67.94 | 67.97 | 66.52 | 66.62 | 1,726,369 | -1.12(-1.65%) |
Aug 13, 2019 | 67.80 | 68.16 | 67.43 | 67.74 | 3,185,266 | -0.12(-0.17%) |
Aug 12, 2019 | 68.15 | 68.18 | 67.53 | 67.85 | 2,218,829 | -0.04(-0.07%) |
Aug 09, 2019 | 67.66 | 68.08 | 66.92 | 67.90 | 3,148,259 | +0.33(+0.48%) |
Aug 08, 2019 | 66.48 | 67.73 | 65.88 | 67.57 | 2,913,341 | +0.97(+1.46%) |
Aug 07, 2019 | 66.50 | 66.97 | 65.53 | 66.60 | 3,353,947 | +0.19(+0.29%) |
Aug 06, 2019 | 66.45 | 66.71 | 65.22 | 66.40 | 5,950,984 | -0.04(-0.07%) |
Aug 05, 2019 | 67.36 | 67.91 | 66.07 | 66.45 | 2,437,166 | -0.61(-0.91%) |
Aug 02, 2019 | 67.89 | 68.53 | 66.77 | 67.06 | 2,440,062 | -0.80(-1.17%) |
Aug 01, 2019 | 66.93 | 68.27 | 66.73 | 67.85 | 2,653,920 | +0.84(+1.26%) |
Jul 31, 2019 | 67.45 | 67.90 | 66.79 | 67.01 | 1,176,197 | -0.46(-0.68%) |
Jul 30, 2019 | 67.96 | 68.40 | 67.13 | 67.47 | 1,037,283 | -0.57(-0.83%) |
Jul 29, 2019 | 67.99 | 68.33 | 67.41 | 68.04 | 1,218,517 | +0.23(+0.34%) |
Jul 26, 2019 | 67.60 | 68.01 | 67.20 | 67.81 | 1,265,606 | +0.30(+0.45%) |
Jul 25, 2019 | 68.08 | 68.23 | 67.23 | 67.51 | 1,377,866 | -0.16(-0.24%) |
Jul 24, 2019 | 67.83 | 67.83 | 67.03 | 67.67 | 957,496 | +0.18(+0.26%) |
Jul 23, 2019 | 67.55 | 67.88 | 67.03 | 67.49 | 1,116,051 | -0.04(-0.07%) |
Jul 22, 2019 | 67.40 | 67.94 | 66.77 | 67.53 | 1,347,792 | +0.27(+0.39%) |
Jul 19, 2019 | 68.19 | 68.36 | 67.24 | 67.27 | 965,384 | -1.04(-1.53%) |
Jul 18, 2019 | 67.99 | 68.35 | 67.40 | 68.31 | 1,009,075 | +0.37(+0.55%) |
Jul 17, 2019 | 67.78 | 68.42 | 67.73 | 67.94 | 1,036,744 | +0.45(+0.67%) |
Jul 16, 2019 | 67.35 | 67.67 | 66.91 | 67.49 | 1,530,542 | -0.05(-0.08%) |
Jul 15, 2019 | 67.37 | 67.76 | 67.10 | 67.54 | 742,843 | +0.12(+0.17%) |
Jul 12, 2019 | 67.80 | 67.92 | 67.08 | 67.43 | 800,929 | -0.46(-0.68%) |
Jul 11, 2019 | 67.79 | 68.25 | 67.28 | 67.89 | 938,768 | +0.03(+0.04%) |
Jul 10, 2019 | 67.91 | 68.28 | 67.56 | 67.86 | 896,821 | +0.04(+0.05%) |
Jul 09, 2019 | 67.60 | 67.90 | 67.26 | 67.83 | 998,907 | +0.12(+0.18%) |
Jul 08, 2019 | 67.78 | 67.99 | 67.23 | 67.70 | 898,748 | +0.02(+0.03%) |
Jul 05, 2019 | 67.22 | 67.82 | 66.44 | 67.68 | 859,437 | -0.06(-0.09%) |
Jul 03, 2019 | 67.40 | 68.25 | 67.33 | 67.75 | 579,095 | +0.55(+0.82%) |
Jul 02, 2019 | 66.89 | 67.30 | 66.65 | 67.20 | 1,295,915 | +0.61(+0.92%) |
Jul 01, 2019 | 66.51 | 66.69 | 65.72 | 66.59 | 1,288,953 | +0.09(+0.13%) |
Jun 28, 2019 | 66.01 | 66.95 | 65.91 | 66.50 | 2,439,610 | +0.41(+0.62%) |
Jun 27, 2019 | 66.25 | 66.64 | 65.83 | 66.09 | 1,046,383 | -0.07(-0.11%) |
Jun 26, 2019 | 67.64 | 67.85 | 66.10 | 66.16 | 1,310,366 | -1.64(-2.42%) |
Jun 25, 2019 | 68.22 | 68.22 | 67.68 | 67.80 | 1,125,742 | -0.28(-0.42%) |
Jun 24, 2019 | 68.66 | 68.85 | 68.01 | 68.08 | 1,597,147 | -0.49(-0.71%) |
Jun 21, 2019 | 68.54 | 68.69 | 67.69 | 68.57 | 1,803,926 | +0.08(+0.12%) |
Jun 20, 2019 | 68.11 | 68.80 | 67.79 | 68.49 | 998,445 | +0.41(+0.60%) |
Jun 19, 2019 | 67.48 | 68.38 | 67.31 | 68.08 | 1,673,897 | +0.42(+0.61%) |
Jun 18, 2019 | 67.94 | 67.99 | 66.83 | 67.67 | 1,610,939 | +0.20(+0.30%) |
Jun 17, 2019 | 67.93 | 68.34 | 67.12 | 67.46 | 1,026,355 | -0.45(-0.66%) |
Jun 14, 2019 | 67.68 | 68.20 | 67.54 | 67.91 | 1,290,003 | +0.44(+0.66%) |
Jun 13, 2019 | 67.53 | 67.85 | 67.06 | 67.47 | 1,097,732 | -0.03(-0.04%) |
Jun 12, 2019 | 66.60 | 67.52 | 66.60 | 67.50 | 1,115,540 | +1.16(+1.75%) |
Jun 11, 2019 | 66.76 | 66.91 | 65.87 | 66.34 | 1,225,029 | -0.46(-0.68%) |
Jun 10, 2019 | 66.54 | 66.97 | 66.18 | 66.79 | 1,228,765 | +0.04(+0.05%) |
Jun 07, 2019 | 67.83 | 68.23 | 66.76 | 66.76 | 1,534,541 | -0.57(-0.85%) |
Jun 06, 2019 | 67.21 | 67.45 | 66.87 | 67.33 | 1,325,831 | +0.34(+0.51%) |
Jun 05, 2019 | 65.69 | 67.13 | 65.53 | 66.99 | 1,592,425 | +1.49(+2.27%) |
Jun 04, 2019 | 65.53 | 65.56 | 64.18 | 65.50 | 1,553,474 | -0.03(-0.04%) |
Jun 03, 2019 | 64.45 | 65.66 | 64.45 | 65.53 | 1,901,260 | +1.00(+1.55%) |
May 31, 2019 | 64.60 | 64.87 | 64.04 | 64.53 | 2,403,709 | +0.37(+0.58%) |
May 30, 2019 | 64.37 | 64.80 | 63.98 | 64.16 | 1,216,596 | -0.24(-0.37%) |
May 29, 2019 | 65.62 | 65.73 | 64.21 | 64.39 | 1,127,094 | -0.99(-1.52%) |
May 28, 2019 | 66.50 | 66.50 | 65.37 | 65.39 | 1,780,932 | -0.93(-1.41%) |
May 24, 2019 | 66.75 | 66.99 | 66.28 | 66.32 | 891,445 | -0.29(-0.44%) |
May 23, 2019 | 66.03 | 66.62 | 65.91 | 66.61 | 1,298,665 | +0.74(+1.12%) |
May 22, 2019 | 65.47 | 65.91 | 65.20 | 65.87 | 1,001,385 | +0.51(+0.78%) |
May 21, 2019 | 65.71 | 65.95 | 65.22 | 65.36 | 1,757,746 | -0.35(-0.54%) |
May 20, 2019 | 66.00 | 66.21 | 65.45 | 65.71 | 1,215,773 | -0.02(-0.03%) |
May 17, 2019 | 65.11 | 65.99 | 65.11 | 65.73 | 1,191,625 | +0.41(+0.63%) |
May 16, 2019 | 64.78 | 65.58 | 64.67 | 65.32 | 994,298 | +0.46(+0.71%) |
May 15, 2019 | 65.16 | 65.26 | 64.71 | 64.86 | 1,222,638 | -0.11(-0.18%) |
May 14, 2019 | 65.56 | 65.63 | 64.86 | 64.97 | 1,404,617 | -0.66(-1.01%) |
May 13, 2019 | 64.49 | 65.74 | 64.44 | 65.63 | 1,770,383 | +1.15(+1.79%) |
May 10, 2019 | 63.02 | 64.48 | 62.94 | 64.48 | 1,287,441 | +1.22(+1.93%) |
May 09, 2019 | 62.81 | 63.60 | 62.69 | 63.26 | 1,821,474 | +0.48(+0.76%) |
May 08, 2019 | 63.91 | 63.95 | 62.68 | 62.78 | 1,590,401 | -1.18(-1.84%) |
May 07, 2019 | 64.05 | 64.35 | 63.71 | 63.96 | 1,169,888 | -0.04(-0.07%) |
May 06, 2019 | 64.15 | 64.44 | 63.87 | 64.01 | 1,018,347 | -0.18(-0.27%) |
May 03, 2019 | 63.75 | 64.30 | 63.75 | 64.18 | 781,762 | +0.54(+0.84%) |
May 02, 2019 | 63.69 | 64.09 | 63.19 | 63.65 | 1,384,019 | +0.09(+0.14%) |