Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.76 | 83.54 | 70.71 | 71.53 | 614,636 | -11.30(-13.64%) |
Apr 29, 2020 | 81.32 | 83.81 | 80.17 | 82.84 | 215,762 | +3.93(+4.99%) |
Apr 28, 2020 | 78.45 | 80.87 | 78.35 | 78.90 | 233,643 | +1.77(+2.29%) |
Apr 27, 2020 | 75.77 | 77.70 | 75.51 | 77.14 | 133,270 | +2.25(+3.00%) |
Apr 24, 2020 | 73.41 | 75.51 | 72.65 | 74.89 | 107,773 | +1.38(+1.88%) |
Apr 23, 2020 | 73.41 | 74.41 | 73.04 | 73.51 | 121,796 | +0.33(+0.45%) |
Apr 22, 2020 | 73.17 | 73.81 | 71.87 | 73.18 | 170,765 | +1.76(+2.46%) |
Apr 21, 2020 | 73.72 | 73.72 | 70.48 | 71.43 | 103,509 | -4.07(-5.39%) |
Apr 20, 2020 | 74.40 | 75.66 | 73.47 | 75.50 | 145,530 | -0.03(-0.04%) |
Apr 17, 2020 | 74.47 | 75.99 | 74.23 | 75.53 | 201,684 | +2.74(+3.77%) |
Apr 16, 2020 | 73.06 | 74.95 | 70.22 | 72.78 | 204,215 | +0.21(+0.29%) |
Apr 15, 2020 | 74.43 | 75.98 | 71.50 | 72.57 | 182,893 | -4.34(-5.64%) |
Apr 14, 2020 | 75.70 | 77.30 | 74.84 | 76.91 | 234,564 | +2.34(+3.14%) |
Apr 13, 2020 | 73.50 | 75.33 | 72.95 | 74.57 | 177,300 | +0.50(+0.67%) |
Apr 09, 2020 | 72.96 | 74.31 | 71.20 | 74.07 | 233,787 | +2.51(+3.51%) |
Apr 08, 2020 | 71.35 | 75.61 | 70.81 | 71.55 | 200,202 | +0.97(+1.37%) |
Apr 07, 2020 | 74.57 | 76.00 | 70.27 | 70.58 | 214,054 | -2.53(-3.46%) |
Apr 06, 2020 | 68.27 | 73.84 | 68.27 | 73.12 | 304,395 | +6.53(+9.81%) |
Apr 03, 2020 | 68.13 | 68.13 | 64.91 | 66.58 | 200,538 | -2.19(-3.18%) |
Apr 02, 2020 | 67.10 | 69.84 | 66.23 | 68.77 | 209,614 | +0.12(+0.18%) |
Apr 01, 2020 | 67.17 | 69.09 | 66.02 | 68.65 | 188,233 | -1.07(-1.54%) |
Mar 31, 2020 | 72.72 | 73.00 | 67.41 | 69.72 | 352,566 | -3.19(-4.37%) |
Mar 30, 2020 | 68.92 | 73.36 | 68.92 | 72.91 | 222,420 | +4.97(+7.32%) |
Mar 27, 2020 | 69.81 | 71.21 | 66.78 | 67.94 | 291,009 | -4.11(-5.70%) |
Mar 26, 2020 | 65.61 | 72.57 | 63.48 | 72.04 | 288,748 | +7.35(+11.36%) |
Mar 25, 2020 | 65.97 | 68.11 | 63.32 | 64.69 | 255,860 | -1.28(-1.93%) |
Mar 24, 2020 | 65.21 | 67.27 | 62.31 | 65.97 | 227,168 | +3.96(+6.39%) |
Mar 23, 2020 | 56.60 | 62.28 | 53.01 | 62.01 | 280,652 | +6.51(+11.74%) |
Mar 20, 2020 | 60.87 | 62.36 | 54.86 | 55.49 | 375,957 | -5.25(-8.64%) |
Mar 19, 2020 | 60.15 | 63.45 | 57.84 | 60.74 | 283,062 | +1.03(+1.72%) |
Mar 18, 2020 | 66.38 | 67.19 | 57.61 | 59.71 | 230,331 | -10.41(-14.84%) |
Mar 17, 2020 | 61.53 | 70.12 | 59.33 | 70.12 | 452,873 | +9.64(+15.94%) |
Mar 16, 2020 | 61.25 | 65.11 | 59.61 | 60.48 | 320,412 | -7.43(-10.94%) |
Mar 13, 2020 | 64.33 | 67.95 | 61.86 | 67.91 | 272,561 | +6.93(+11.37%) |
Mar 12, 2020 | 62.52 | 64.01 | 58.89 | 60.98 | 234,238 | -6.06(-9.04%) |
Mar 11, 2020 | 68.76 | 70.37 | 65.98 | 67.03 | 180,671 | -3.63(-5.13%) |
Mar 10, 2020 | 69.92 | 70.83 | 67.24 | 70.66 | 340,721 | +2.38(+3.48%) |
Mar 09, 2020 | 70.81 | 71.32 | 66.76 | 68.28 | 211,163 | -7.26(-9.61%) |
Mar 06, 2020 | 75.39 | 76.77 | 73.16 | 75.54 | 250,151 | -1.95(-2.51%) |
Mar 05, 2020 | 78.71 | 79.67 | 76.08 | 77.49 | 235,442 | -2.62(-3.27%) |
Mar 04, 2020 | 78.82 | 80.38 | 77.88 | 80.11 | 204,567 | +3.02(+3.92%) |
Mar 03, 2020 | 76.16 | 77.81 | 75.43 | 77.09 | 306,445 | +1.84(+2.44%) |
Mar 02, 2020 | 72.07 | 75.37 | 71.39 | 75.26 | 334,744 | +3.67(+5.13%) |
Feb 28, 2020 | 73.65 | 74.88 | 70.59 | 71.59 | 540,410 | -4.43(-5.83%) |
Feb 27, 2020 | 76.53 | 77.82 | 75.25 | 76.02 | 346,540 | -2.20(-2.81%) |
Feb 26, 2020 | 77.99 | 79.37 | 76.42 | 78.22 | 231,407 | +0.23(+0.29%) |
Feb 25, 2020 | 83.52 | 83.52 | 77.55 | 77.99 | 431,423 | -5.39(-6.46%) |
Feb 24, 2020 | 82.11 | 84.29 | 81.17 | 83.38 | 462,933 | -0.86(-1.02%) |
Feb 21, 2020 | 82.09 | 84.63 | 80.81 | 84.24 | 591,155 | +1.91(+2.32%) |
Feb 20, 2020 | 86.69 | 89.83 | 78.71 | 82.33 | 719,662 | +4.12(+5.27%) |
Feb 19, 2020 | 78.37 | 78.84 | 76.99 | 78.21 | 200,442 | +0.21(+0.27%) |
Feb 18, 2020 | 77.37 | 79.11 | 77.24 | 78.00 | 339,730 | +0.50(+0.64%) |
Feb 14, 2020 | 78.93 | 79.07 | 77.23 | 77.50 | 169,185 | -1.09(-1.39%) |
Feb 13, 2020 | 77.26 | 79.07 | 76.79 | 78.59 | 243,995 | +1.03(+1.33%) |
Feb 12, 2020 | 77.60 | 77.86 | 76.66 | 77.56 | 200,058 | +0.12(+0.16%) |
Feb 11, 2020 | 77.54 | 77.90 | 77.02 | 77.44 | 146,846 | +0.15(+0.20%) |
Feb 10, 2020 | 77.95 | 78.46 | 76.89 | 77.28 | 176,578 | -0.69(-0.88%) |
Feb 07, 2020 | 79.39 | 79.60 | 77.73 | 77.97 | 183,729 | -1.55(-1.95%) |
Feb 06, 2020 | 80.79 | 81.43 | 79.49 | 79.52 | 128,875 | -1.17(-1.45%) |
Feb 05, 2020 | 80.58 | 81.30 | 79.96 | 80.68 | 163,956 | +0.84(+1.05%) |
Feb 04, 2020 | 78.69 | 80.01 | 78.26 | 79.84 | 248,680 | +1.84(+2.36%) |
Feb 03, 2020 | 76.97 | 78.31 | 76.97 | 78.00 | 143,003 | +1.27(+1.66%) |
Jan 31, 2020 | 78.13 | 78.16 | 75.99 | 76.73 | 302,483 | -1.53(-1.95%) |
Jan 30, 2020 | 78.53 | 79.34 | 77.33 | 78.26 | 117,505 | -0.76(-0.97%) |
Jan 29, 2020 | 79.17 | 80.32 | 78.67 | 79.02 | 91,435 | -0.15(-0.19%) |
Jan 28, 2020 | 78.14 | 79.71 | 77.73 | 79.17 | 107,200 | +1.30(+1.67%) |
Jan 27, 2020 | 77.77 | 78.60 | 77.18 | 77.87 | 73,217 | -0.32(-0.42%) |
Jan 24, 2020 | 78.77 | 78.93 | 77.83 | 78.20 | 94,689 | -0.22(-0.28%) |
Jan 23, 2020 | 77.59 | 78.50 | 77.18 | 78.42 | 153,167 | +0.97(+1.26%) |
Jan 22, 2020 | 77.26 | 77.88 | 76.59 | 77.44 | 133,078 | +0.28(+0.36%) |
Jan 21, 2020 | 77.78 | 78.48 | 77.07 | 77.17 | 119,420 | -1.08(-1.38%) |
Jan 17, 2020 | 78.65 | 78.65 | 77.78 | 78.25 | 124,613 | +0.08(+0.10%) |
Jan 16, 2020 | 78.67 | 79.07 | 77.93 | 78.17 | 99,153 | -0.12(-0.16%) |
Jan 15, 2020 | 77.03 | 79.37 | 76.79 | 78.30 | 176,128 | +1.48(+1.93%) |
Jan 14, 2020 | 77.31 | 77.46 | 76.36 | 76.81 | 146,819 | -0.79(-1.02%) |
Jan 13, 2020 | 77.28 | 77.97 | 77.10 | 77.61 | 71,337 | +0.76(+0.98%) |
Jan 10, 2020 | 76.90 | 77.27 | 76.50 | 76.85 | 202,562 | +0.03(+0.04%) |
Jan 09, 2020 | 75.50 | 77.35 | 75.31 | 76.82 | 156,606 | +0.31(+0.40%) |
Jan 08, 2020 | 76.12 | 76.93 | 76.12 | 76.52 | 225,710 | +0.62(+0.82%) |
Jan 07, 2020 | 77.33 | 77.33 | 75.72 | 75.90 | 165,232 | -1.27(-1.65%) |
Jan 06, 2020 | 77.44 | 77.69 | 76.69 | 77.17 | 213,506 | -0.75(-0.96%) |
Jan 03, 2020 | 76.19 | 78.30 | 76.19 | 77.91 | 155,583 | +0.93(+1.20%) |
Jan 02, 2020 | 76.80 | 77.05 | 76.21 | 76.99 | 115,904 | +0.64(+0.84%) |
Dec 31, 2019 | 76.06 | 78.34 | 76.02 | 76.35 | 115,196 | +0.14(+0.19%) |
Dec 30, 2019 | 76.46 | 76.55 | 75.52 | 76.20 | 74,306 | -0.33(-0.42%) |
Dec 27, 2019 | 77.02 | 77.02 | 75.98 | 76.53 | 64,242 | -0.51(-0.66%) |
Dec 26, 2019 | 77.31 | 77.37 | 76.66 | 77.03 | 124,570 | -0.33(-0.42%) |
Dec 24, 2019 | 77.79 | 77.93 | 76.92 | 77.36 | 50,326 | -0.25(-0.32%) |
Dec 23, 2019 | 77.44 | 77.75 | 76.20 | 77.61 | 238,908 | +0.43(+0.56%) |
Dec 20, 2019 | 75.83 | 77.36 | 75.70 | 77.18 | 1,167,035 | +1.60(+2.11%) |
Dec 19, 2019 | 74.54 | 75.69 | 73.85 | 75.58 | 142,666 | +1.19(+1.59%) |
Dec 18, 2019 | 74.68 | 75.18 | 74.27 | 74.40 | 229,493 | +0.02(+0.03%) |
Dec 17, 2019 | 74.62 | 74.62 | 73.67 | 74.38 | 149,104 | -0.13(-0.18%) |
Dec 16, 2019 | 75.06 | 75.30 | 74.45 | 74.51 | 156,421 | -0.33(-0.45%) |
Dec 13, 2019 | 74.56 | 75.22 | 74.33 | 74.85 | 114,255 | +0.13(+0.18%) |
Dec 12, 2019 | 74.13 | 75.32 | 73.61 | 74.71 | 110,332 | +0.32(+0.42%) |
Dec 11, 2019 | 74.38 | 74.46 | 73.57 | 74.40 | 66,519 | +0.25(+0.34%) |
Dec 10, 2019 | 74.17 | 74.63 | 73.80 | 74.15 | 248,424 | -0.25(-0.33%) |
Dec 09, 2019 | 74.42 | 74.95 | 74.26 | 74.40 | 136,970 | -0.19(-0.26%) |
Dec 06, 2019 | 73.73 | 74.73 | 73.56 | 74.59 | 183,101 | +1.03(+1.40%) |
Dec 05, 2019 | 73.67 | 73.98 | 72.56 | 73.55 | 129,291 | -0.17(-0.23%) |
Dec 04, 2019 | 73.98 | 74.81 | 73.63 | 73.73 | 86,630 | -0.25(-0.33%) |
Dec 03, 2019 | 72.97 | 73.98 | 72.33 | 73.97 | 155,406 | +0.30(+0.41%) |
Dec 02, 2019 | 74.20 | 74.20 | 72.50 | 73.67 | 163,657 | -0.22(-0.30%) |
Nov 29, 2019 | 75.02 | 75.36 | 73.87 | 73.89 | 95,021 | -1.51(-2.01%) |
Nov 27, 2019 | 75.30 | 75.72 | 74.73 | 75.40 | 84,941 | +0.57(+0.76%) |
Nov 26, 2019 | 74.93 | 75.71 | 74.49 | 74.83 | 154,830 | +0.03(+0.04%) |
Nov 25, 2019 | 71.17 | 74.97 | 70.18 | 74.80 | 230,036 | +1.12(+1.53%) |
Nov 22, 2019 | 74.73 | 74.97 | 73.51 | 73.68 | 81,686 | -0.62(-0.83%) |
Nov 21, 2019 | 76.82 | 77.03 | 73.98 | 74.30 | 193,800 | -2.31(-3.02%) |
Nov 20, 2019 | 76.99 | 77.51 | 75.80 | 76.61 | 182,168 | -0.36(-0.47%) |
Nov 19, 2019 | 76.10 | 77.53 | 75.94 | 76.97 | 194,735 | +1.38(+1.83%) |
Nov 18, 2019 | 74.63 | 75.66 | 74.35 | 75.59 | 132,468 | +0.87(+1.16%) |
Nov 15, 2019 | 74.01 | 75.16 | 73.57 | 74.73 | 448,016 | +0.91(+1.24%) |
Nov 14, 2019 | 73.36 | 73.99 | 73.06 | 73.81 | 128,665 | +0.50(+0.69%) |
Nov 13, 2019 | 72.76 | 73.69 | 72.43 | 73.31 | 123,345 | +0.54(+0.75%) |
Nov 12, 2019 | 71.94 | 72.88 | 71.54 | 72.77 | 114,389 | +0.40(+0.55%) |
Nov 11, 2019 | 71.77 | 73.01 | 71.15 | 72.36 | 116,088 | +0.50(+0.70%) |
Nov 08, 2019 | 71.40 | 71.90 | 70.94 | 71.86 | 123,579 | +0.13(+0.19%) |
Nov 07, 2019 | 71.79 | 72.24 | 70.95 | 71.73 | 147,661 | +0.43(+0.60%) |
Nov 06, 2019 | 69.08 | 71.76 | 68.38 | 71.30 | 143,579 | -0.87(-1.20%) |
Nov 05, 2019 | 71.73 | 72.97 | 70.88 | 72.16 | 145,399 | -0.05(-0.07%) |
Nov 04, 2019 | 72.05 | 73.40 | 70.50 | 72.21 | 209,386 | +0.90(+1.27%) |
Nov 01, 2019 | 75.50 | 76.03 | 70.09 | 71.31 | 295,352 | -4.10(-5.44%) |
Oct 31, 2019 | 72.64 | 82.17 | 70.17 | 75.41 | 961,631 | +8.21(+12.22%) |
Oct 30, 2019 | 66.72 | 67.35 | 65.77 | 67.20 | 448,948 | +0.46(+0.68%) |
Oct 29, 2019 | 66.31 | 67.31 | 66.15 | 66.75 | 169,862 | +0.57(+0.86%) |
Oct 28, 2019 | 66.35 | 66.82 | 65.97 | 66.17 | 99,067 | +0.06(+0.09%) |
Oct 25, 2019 | 65.50 | 66.33 | 65.34 | 66.12 | 47,353 | +0.41(+0.62%) |
Oct 24, 2019 | 65.24 | 66.01 | 65.14 | 65.71 | 58,793 | +0.60(+0.92%) |
Oct 23, 2019 | 64.72 | 65.45 | 63.82 | 65.11 | 85,638 | +0.13(+0.21%) |
Oct 22, 2019 | 65.80 | 66.16 | 64.71 | 64.97 | 89,792 | -0.81(-1.23%) |
Oct 21, 2019 | 66.18 | 66.58 | 65.41 | 65.78 | 127,201 | -0.15(-0.23%) |
Oct 18, 2019 | 66.97 | 67.32 | 65.45 | 65.94 | 112,975 | -1.42(-2.11%) |
Oct 17, 2019 | 66.39 | 67.51 | 66.06 | 67.36 | 103,609 | +1.17(+1.77%) |
Oct 16, 2019 | 66.53 | 66.72 | 65.74 | 66.18 | 120,925 | -0.59(-0.88%) |
Oct 15, 2019 | 66.59 | 67.47 | 65.98 | 66.77 | 117,255 | +0.50(+0.76%) |
Oct 14, 2019 | 66.47 | 66.79 | 66.02 | 66.27 | 58,419 | -0.41(-0.61%) |
Oct 11, 2019 | 66.32 | 67.44 | 65.91 | 66.68 | 93,341 | +1.07(+1.63%) |
Oct 10, 2019 | 65.26 | 65.94 | 65.04 | 65.61 | 89,529 | +0.31(+0.48%) |
Oct 09, 2019 | 64.88 | 65.53 | 64.78 | 65.30 | 57,042 | +0.63(+0.97%) |
Oct 08, 2019 | 64.71 | 65.35 | 64.09 | 64.67 | 100,867 | -0.38(-0.59%) |
Oct 07, 2019 | 64.64 | 65.58 | 64.64 | 65.05 | 131,193 | +0.05(+0.07%) |
Oct 04, 2019 | 64.76 | 67.01 | 64.07 | 65.00 | 128,409 | +0.38(+0.59%) |
Oct 03, 2019 | 63.90 | 64.81 | 62.98 | 64.62 | 281,422 | +0.50(+0.77%) |
Oct 02, 2019 | 65.33 | 65.33 | 62.87 | 64.13 | 163,022 | -1.64(-2.49%) |
Oct 01, 2019 | 68.39 | 68.82 | 65.31 | 65.76 | 182,131 | -2.25(-3.30%) |
Sep 30, 2019 | 67.62 | 68.56 | 67.36 | 68.01 | 164,567 | +0.35(+0.52%) |
Sep 27, 2019 | 67.71 | 68.04 | 66.36 | 67.66 | 171,562 | +0.10(+0.16%) |
Sep 26, 2019 | 67.04 | 67.84 | 66.51 | 67.56 | 146,754 | +0.43(+0.64%) |
Sep 25, 2019 | 66.13 | 67.72 | 65.84 | 67.13 | 206,749 | +0.82(+1.24%) |
Sep 24, 2019 | 66.06 | 66.86 | 65.93 | 66.31 | 145,281 | +0.55(+0.84%) |
Sep 23, 2019 | 65.17 | 66.13 | 64.67 | 65.76 | 106,548 | +0.32(+0.49%) |
Sep 20, 2019 | 66.20 | 66.40 | 65.35 | 65.43 | 269,523 | -0.75(-1.14%) |
Sep 19, 2019 | 66.94 | 67.61 | 66.05 | 66.18 | 142,341 | -0.44(-0.66%) |
Sep 18, 2019 | 66.56 | 66.96 | 65.32 | 66.62 | 188,025 | +0.06(+0.09%) |
Sep 17, 2019 | 66.45 | 67.01 | 66.05 | 66.56 | 136,286 | -0.09(-0.13%) |
Sep 16, 2019 | 66.23 | 67.36 | 65.80 | 66.65 | 82,567 | +0.30(+0.44%) |
Sep 13, 2019 | 65.02 | 66.49 | 64.63 | 66.36 | 128,934 | +1.53(+2.37%) |
Sep 12, 2019 | 64.99 | 65.68 | 64.37 | 64.82 | 179,467 | +0.17(+0.27%) |
Sep 11, 2019 | 64.59 | 64.89 | 63.70 | 64.65 | 178,801 | +0.30(+0.47%) |
Sep 10, 2019 | 65.05 | 65.73 | 63.38 | 64.35 | 81,682 | -0.84(-1.30%) |
Sep 09, 2019 | 66.04 | 66.04 | 64.53 | 65.19 | 106,702 | -0.47(-0.72%) |
Sep 06, 2019 | 66.85 | 66.85 | 65.54 | 65.67 | 104,253 | -0.99(-1.48%) |
Sep 05, 2019 | 66.33 | 67.26 | 65.60 | 66.65 | 206,445 | +1.03(+1.58%) |
Sep 04, 2019 | 66.46 | 66.46 | 65.57 | 65.62 | 121,624 | -0.28(-0.43%) |
Sep 03, 2019 | 66.62 | 66.93 | 65.56 | 65.90 | 84,517 | -0.77(-1.15%) |
Aug 30, 2019 | 67.14 | 67.14 | 65.96 | 66.67 | 104,253 | -0.31(-0.47%) |
Aug 29, 2019 | 66.41 | 67.26 | 66.35 | 66.98 | 89,430 | +1.16(+1.76%) |
Aug 28, 2019 | 64.49 | 66.33 | 64.33 | 65.83 | 94,924 | +1.10(+1.70%) |
Aug 27, 2019 | 65.16 | 65.94 | 64.22 | 64.73 | 176,565 | -0.17(-0.26%) |
Aug 26, 2019 | 64.93 | 65.14 | 64.39 | 64.90 | 98,043 | +0.40(+0.62%) |
Aug 23, 2019 | 65.94 | 66.64 | 64.31 | 64.50 | 94,450 | -1.70(-2.57%) |
Aug 22, 2019 | 66.13 | 66.98 | 65.22 | 66.20 | 102,827 | +0.13(+0.20%) |
Aug 21, 2019 | 65.49 | 66.20 | 65.04 | 66.06 | 97,220 | +1.09(+1.68%) |
Aug 20, 2019 | 65.15 | 65.86 | 64.71 | 64.97 | 135,318 | -0.37(-0.57%) |
Aug 19, 2019 | 65.18 | 65.65 | 64.79 | 65.34 | 114,538 | +0.95(+1.47%) |
Aug 16, 2019 | 64.13 | 65.23 | 64.13 | 64.39 | 373,373 | +0.69(+1.09%) |
Aug 15, 2019 | 62.94 | 63.98 | 62.93 | 63.70 | 136,873 | +0.72(+1.14%) |
Aug 14, 2019 | 64.02 | 64.18 | 62.70 | 62.98 | 152,283 | -2.02(-3.11%) |
Aug 13, 2019 | 64.93 | 65.86 | 64.52 | 65.00 | 113,516 | -0.06(-0.09%) |
Aug 12, 2019 | 66.11 | 66.41 | 64.25 | 65.06 | 105,569 | -1.56(-2.34%) |
Aug 09, 2019 | 66.87 | 67.09 | 65.84 | 66.61 | 142,202 | -0.21(-0.31%) |
Aug 08, 2019 | 65.18 | 66.82 | 65.18 | 66.82 | 120,043 | +2.04(+3.15%) |
Aug 07, 2019 | 63.25 | 65.17 | 63.25 | 64.78 | 133,690 | +0.80(+1.25%) |
Aug 06, 2019 | 62.74 | 64.41 | 61.88 | 63.99 | 205,574 | +1.80(+2.90%) |
Aug 05, 2019 | 64.45 | 64.77 | 61.17 | 62.18 | 240,146 | -3.38(-5.15%) |
Aug 02, 2019 | 67.39 | 67.83 | 64.77 | 65.56 | 128,182 | -2.49(-3.67%) |
Aug 01, 2019 | 64.54 | 68.21 | 62.33 | 68.06 | 235,857 | +2.81(+4.30%) |
Jul 31, 2019 | 64.93 | 66.81 | 64.73 | 65.25 | 223,677 | +0.21(+0.32%) |
Jul 30, 2019 | 64.30 | 65.65 | 63.87 | 65.04 | 129,601 | +0.42(+0.65%) |
Jul 29, 2019 | 64.79 | 64.83 | 64.14 | 64.62 | 112,003 | -0.16(-0.25%) |
Jul 26, 2019 | 64.51 | 65.46 | 64.51 | 64.78 | 81,695 | +0.36(+0.56%) |
Jul 25, 2019 | 64.79 | 65.07 | 64.15 | 64.42 | 67,242 | -0.37(-0.57%) |
Jul 24, 2019 | 63.25 | 64.88 | 63.25 | 64.79 | 121,320 | +1.02(+1.61%) |
Jul 23, 2019 | 63.48 | 63.77 | 62.84 | 63.77 | 83,944 | +0.26(+0.40%) |
Jul 22, 2019 | 64.01 | 64.34 | 63.46 | 63.51 | 74,328 | -0.45(-0.70%) |
Jul 19, 2019 | 64.22 | 65.32 | 63.92 | 63.96 | 132,293 | -0.30(-0.47%) |
Jul 18, 2019 | 63.66 | 64.50 | 63.41 | 64.26 | 91,198 | +0.51(+0.80%) |
Jul 17, 2019 | 63.88 | 64.17 | 63.37 | 63.75 | 95,523 | -0.20(-0.31%) |
Jul 16, 2019 | 63.82 | 64.40 | 63.46 | 63.95 | 114,065 | +0.15(+0.24%) |
Jul 15, 2019 | 63.24 | 63.87 | 62.32 | 63.80 | 113,689 | +0.52(+0.82%) |
Jul 12, 2019 | 61.92 | 63.40 | 61.92 | 63.27 | 163,179 | +1.26(+2.03%) |
Jul 11, 2019 | 62.80 | 62.80 | 61.47 | 62.01 | 91,177 | -0.58(-0.92%) |
Jul 10, 2019 | 62.88 | 63.38 | 62.48 | 62.59 | 63,676 | +0.00(+0.00%) |
Jul 09, 2019 | 62.08 | 62.60 | 61.63 | 62.59 | 77,877 | +0.31(+0.50%) |
Jul 08, 2019 | 62.71 | 62.71 | 62.28 | 62.28 | 60,900 | -0.63(-1.00%) |
Jul 05, 2019 | 62.23 | 63.04 | 61.84 | 62.90 | 65,461 | +0.33(+0.53%) |
Jul 03, 2019 | 61.71 | 62.87 | 61.71 | 62.57 | 68,096 | +0.93(+1.51%) |
Jul 02, 2019 | 61.71 | 61.80 | 60.90 | 61.64 | 123,231 | +0.02(+0.03%) |
Jul 01, 2019 | 62.99 | 63.02 | 59.89 | 61.62 | 137,957 | -0.84(-1.35%) |
Jun 28, 2019 | 61.67 | 62.60 | 61.38 | 62.47 | 376,536 | +0.69(+1.12%) |
Jun 27, 2019 | 61.02 | 61.79 | 60.70 | 61.78 | 103,329 | +0.83(+1.35%) |
Jun 26, 2019 | 61.74 | 62.27 | 60.94 | 60.95 | 96,740 | -0.57(-0.93%) |
Jun 25, 2019 | 61.13 | 61.88 | 60.58 | 61.52 | 201,753 | +0.69(+1.14%) |
Jun 24, 2019 | 61.04 | 61.57 | 60.35 | 60.83 | 160,570 | -0.19(-0.31%) |
Jun 21, 2019 | 60.90 | 61.62 | 60.70 | 61.02 | 272,704 | -0.36(-0.59%) |
Jun 20, 2019 | 61.57 | 61.66 | 60.85 | 61.38 | 78,792 | +0.33(+0.54%) |
Jun 19, 2019 | 60.95 | 61.51 | 60.24 | 61.05 | 89,335 | +0.12(+0.20%) |
Jun 18, 2019 | 60.95 | 61.20 | 60.06 | 60.92 | 181,353 | +0.43(+0.71%) |
Jun 17, 2019 | 60.23 | 60.81 | 59.86 | 60.50 | 118,206 | +0.43(+0.71%) |
Jun 14, 2019 | 60.83 | 60.97 | 59.90 | 60.07 | 77,900 | -0.79(-1.29%) |
Jun 13, 2019 | 60.48 | 61.31 | 60.07 | 60.86 | 83,324 | +0.66(+1.10%) |
Jun 12, 2019 | 59.94 | 60.44 | 59.64 | 60.19 | 68,296 | +0.15(+0.25%) |
Jun 11, 2019 | 60.35 | 60.38 | 59.66 | 60.04 | 146,226 | +0.14(+0.24%) |
Jun 10, 2019 | 60.55 | 61.05 | 59.67 | 59.90 | 100,371 | -0.35(-0.58%) |
Jun 07, 2019 | 59.78 | 60.55 | 59.78 | 60.25 | 60,507 | +0.67(+1.13%) |
Jun 06, 2019 | 59.22 | 59.78 | 58.59 | 59.58 | 122,050 | +0.38(+0.64%) |
Jun 05, 2019 | 59.55 | 59.68 | 58.88 | 59.20 | 86,965 | -0.10(-0.18%) |
Jun 04, 2019 | 58.06 | 59.42 | 57.46 | 59.30 | 98,881 | +1.77(+3.07%) |
Jun 03, 2019 | 57.50 | 57.75 | 56.89 | 57.53 | 110,291 | -0.43(-0.75%) |
May 31, 2019 | 57.68 | 58.23 | 57.17 | 57.97 | 86,495 | -0.38(-0.65%) |
May 30, 2019 | 58.68 | 59.23 | 58.06 | 58.35 | 49,512 | -0.15(-0.26%) |
May 29, 2019 | 58.37 | 58.59 | 57.95 | 58.50 | 63,202 | -0.16(-0.27%) |
May 28, 2019 | 58.29 | 59.38 | 58.11 | 58.66 | 112,557 | +0.52(+0.89%) |
May 24, 2019 | 58.14 | 58.70 | 57.63 | 58.14 | 228,783 | +0.43(+0.75%) |
May 23, 2019 | 58.68 | 59.03 | 57.34 | 57.70 | 139,242 | -1.56(-2.63%) |
May 22, 2019 | 58.84 | 59.55 | 58.59 | 59.26 | 61,798 | +0.08(+0.13%) |
May 21, 2019 | 58.27 | 59.44 | 58.27 | 59.19 | 105,858 | +1.23(+2.12%) |
May 20, 2019 | 58.28 | 58.97 | 57.36 | 57.96 | 91,357 | -0.77(-1.32%) |
May 17, 2019 | 58.93 | 59.51 | 58.48 | 58.73 | 80,037 | -0.68(-1.14%) |
May 16, 2019 | 58.81 | 59.72 | 58.81 | 59.41 | 90,888 | +0.74(+1.26%) |
May 15, 2019 | 58.18 | 59.16 | 58.18 | 58.68 | 173,384 | +0.09(+0.16%) |
May 14, 2019 | 58.16 | 58.93 | 57.84 | 58.58 | 142,625 | +0.55(+0.94%) |
May 13, 2019 | 58.51 | 58.91 | 57.30 | 58.03 | 208,996 | -1.44(-2.41%) |
May 10, 2019 | 59.28 | 59.76 | 58.56 | 59.47 | 102,587 | -0.05(-0.08%) |
May 09, 2019 | 58.78 | 59.88 | 58.15 | 59.52 | 102,772 | +0.25(+0.41%) |
May 08, 2019 | 58.95 | 59.63 | 58.95 | 59.27 | 233,850 | +0.06(+0.10%) |
May 07, 2019 | 59.33 | 59.66 | 58.62 | 59.21 | 209,710 | -0.31(-0.52%) |
May 06, 2019 | 58.91 | 60.36 | 58.91 | 59.53 | 201,395 | -0.78(-1.30%) |
May 03, 2019 | 59.52 | 60.36 | 59.17 | 60.31 | 144,194 | +0.79(+1.33%) |
May 02, 2019 | 58.48 | 61.35 | 58.48 | 59.52 | 346,068 | +0.78(+1.33%) |