Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 73.12 | 73.67 | 70.40 | 71.66 | 18,783,232 | -0.27(-0.38%) |
Apr 29, 2020 | 70.30 | 72.18 | 69.99 | 71.94 | 13,110,895 | +3.35(+4.89%) |
Apr 28, 2020 | 70.24 | 70.85 | 68.47 | 68.59 | 6,857,996 | -0.63(-0.91%) |
Apr 27, 2020 | 69.77 | 70.89 | 68.77 | 69.21 | 7,924,416 | -0.05(-0.08%) |
Apr 24, 2020 | 67.34 | 69.33 | 67.10 | 69.27 | 6,667,511 | +2.03(+3.02%) |
Apr 23, 2020 | 68.32 | 69.39 | 67.19 | 67.24 | 8,407,792 | -0.79(-1.16%) |
Apr 22, 2020 | 67.22 | 68.63 | 66.27 | 68.03 | 8,087,031 | +2.59(+3.95%) |
Apr 21, 2020 | 66.78 | 67.38 | 65.36 | 65.44 | 10,179,166 | -2.25(-3.32%) |
Apr 20, 2020 | 68.34 | 69.44 | 67.50 | 67.69 | 7,922,621 | -1.69(-2.44%) |
Apr 17, 2020 | 70.44 | 71.28 | 68.76 | 69.39 | 10,896,152 | -0.62(-0.88%) |
Apr 16, 2020 | 70.02 | 70.77 | 68.67 | 70.01 | 9,658,203 | +0.78(+1.13%) |
Apr 15, 2020 | 69.11 | 69.54 | 67.44 | 69.22 | 10,923,436 | -1.42(-2.01%) |
Apr 14, 2020 | 68.32 | 70.75 | 68.29 | 70.64 | 12,417,669 | +3.87(+5.80%) |
Apr 13, 2020 | 65.32 | 66.96 | 65.08 | 66.77 | 8,667,106 | +1.57(+2.40%) |
Apr 09, 2020 | 67.98 | 68.18 | 63.77 | 65.21 | 16,976,696 | -1.59(-2.39%) |
Apr 08, 2020 | 67.14 | 67.76 | 65.97 | 66.80 | 11,739,654 | +0.55(+0.83%) |
Apr 07, 2020 | 66.78 | 68.23 | 64.55 | 66.25 | 12,386,840 | +1.62(+2.51%) |
Apr 06, 2020 | 62.40 | 65.01 | 61.63 | 64.63 | 13,336,263 | +5.21(+8.77%) |
Apr 03, 2020 | 61.65 | 62.57 | 58.80 | 59.42 | 9,441,414 | -2.54(-4.10%) |
Apr 02, 2020 | 60.00 | 62.18 | 59.49 | 61.96 | 16,938,600 | +1.93(+3.22%) |
Apr 01, 2020 | 59.21 | 62.58 | 59.21 | 60.03 | 15,551,399 | -1.59(-2.59%) |
Mar 31, 2020 | 63.13 | 64.09 | 60.72 | 61.63 | 14,506,638 | -1.26(-2.00%) |
Mar 30, 2020 | 61.21 | 63.31 | 60.18 | 62.88 | 10,846,139 | +2.22(+3.66%) |
Mar 27, 2020 | 60.58 | 62.97 | 60.06 | 60.66 | 10,690,982 | -2.18(-3.46%) |
Mar 26, 2020 | 58.30 | 63.45 | 57.62 | 62.84 | 17,373,572 | +5.37(+9.35%) |
Mar 25, 2020 | 60.03 | 61.00 | 56.90 | 57.46 | 17,525,696 | -2.17(-3.64%) |
Mar 24, 2020 | 60.12 | 61.60 | 56.65 | 59.63 | 20,809,248 | +2.67(+4.69%) |
Mar 23, 2020 | 56.07 | 59.08 | 53.85 | 56.96 | 16,367,685 | +1.48(+2.66%) |
Mar 20, 2020 | 59.24 | 61.93 | 55.38 | 55.49 | 18,213,200 | -3.73(-6.29%) |
Mar 19, 2020 | 55.68 | 61.53 | 53.78 | 59.21 | 18,791,802 | +3.47(+6.23%) |
Mar 18, 2020 | 57.90 | 59.72 | 52.84 | 55.74 | 20,168,248 | -6.99(-11.14%) |
Mar 17, 2020 | 60.04 | 63.59 | 56.66 | 62.73 | 18,509,108 | +3.04(+5.10%) |
Mar 16, 2020 | 62.20 | 64.83 | 58.72 | 59.69 | 17,704,076 | -9.37(-13.57%) |
Mar 13, 2020 | 64.84 | 69.84 | 61.27 | 69.06 | 17,532,596 | +8.01(+13.12%) |
Mar 12, 2020 | 63.33 | 66.07 | 61.03 | 61.05 | 21,278,356 | -6.92(-10.18%) |
Mar 11, 2020 | 69.50 | 70.86 | 67.16 | 67.98 | 14,691,865 | -3.89(-5.41%) |
Mar 10, 2020 | 68.14 | 72.00 | 67.56 | 71.87 | 14,944,731 | +5.69(+8.60%) |
Mar 09, 2020 | 65.95 | 69.32 | 65.43 | 66.17 | 15,255,250 | -4.40(-6.23%) |
Mar 06, 2020 | 69.53 | 71.13 | 69.08 | 70.57 | 12,664,187 | -1.55(-2.15%) |
Mar 05, 2020 | 72.38 | 74.12 | 71.69 | 72.12 | 10,313,499 | -2.40(-3.22%) |
Mar 04, 2020 | 72.07 | 74.62 | 71.10 | 74.52 | 10,859,052 | +3.52(+4.95%) |
Mar 03, 2020 | 73.04 | 74.70 | 70.34 | 71.00 | 18,074,010 | -1.81(-2.48%) |
Mar 02, 2020 | 71.41 | 72.94 | 69.71 | 72.81 | 16,638,549 | +2.04(+2.89%) |
Feb 28, 2020 | 66.64 | 72.13 | 66.28 | 70.76 | 23,131,444 | +2.13(+3.11%) |
Feb 27, 2020 | 69.71 | 70.67 | 68.08 | 68.63 | 19,779,052 | -3.36(-4.67%) |
Feb 26, 2020 | 73.20 | 74.14 | 71.48 | 71.99 | 14,522,592 | -0.51(-0.70%) |
Feb 25, 2020 | 75.86 | 76.28 | 71.98 | 72.50 | 16,282,604 | -2.80(-3.72%) |
Feb 24, 2020 | 75.60 | 76.67 | 74.75 | 75.30 | 13,445,290 | -3.35(-4.26%) |
Feb 21, 2020 | 80.04 | 80.46 | 78.02 | 78.65 | 13,566,463 | -2.21(-2.73%) |
Feb 20, 2020 | 82.07 | 83.04 | 80.15 | 80.86 | 10,788,542 | -0.99(-1.20%) |
Feb 19, 2020 | 80.36 | 81.90 | 80.12 | 81.84 | 8,651,698 | +2.29(+2.87%) |
Feb 18, 2020 | 79.38 | 80.44 | 79.11 | 79.56 | 8,020,003 | -1.42(-1.75%) |
Feb 14, 2020 | 81.84 | 82.06 | 80.25 | 80.98 | 6,922,592 | -0.39(-0.48%) |
Feb 13, 2020 | 82.27 | 82.59 | 81.14 | 81.37 | 9,322,840 | -1.53(-1.84%) |
Feb 12, 2020 | 82.83 | 83.54 | 82.50 | 82.89 | 10,834,976 | +1.55(+1.91%) |
Feb 11, 2020 | 80.77 | 82.67 | 80.34 | 81.34 | 10,449,506 | +1.27(+1.58%) |
Feb 10, 2020 | 78.43 | 80.11 | 78.18 | 80.07 | 8,256,308 | +1.07(+1.35%) |
Feb 07, 2020 | 81.00 | 81.37 | 78.97 | 79.01 | 11,867,017 | -2.88(-3.52%) |
Feb 06, 2020 | 79.59 | 82.04 | 77.90 | 81.89 | 23,296,224 | -0.27(-0.33%) |
Feb 05, 2020 | 82.23 | 82.37 | 80.68 | 82.16 | 15,593,678 | +1.79(+2.23%) |
Feb 04, 2020 | 79.76 | 80.39 | 78.96 | 80.37 | 10,208,142 | +2.21(+2.83%) |
Feb 03, 2020 | 77.32 | 78.25 | 76.96 | 78.16 | 8,622,511 | +1.06(+1.37%) |
Jan 31, 2020 | 78.67 | 78.78 | 76.86 | 77.10 | 10,515,450 | -2.23(-2.81%) |
Jan 30, 2020 | 78.91 | 79.40 | 77.90 | 79.33 | 9,264,990 | -0.49(-0.61%) |
Jan 29, 2020 | 80.13 | 80.45 | 78.94 | 79.82 | 9,027,274 | -0.75(-0.93%) |
Jan 28, 2020 | 79.67 | 80.92 | 78.98 | 80.57 | 10,155,342 | +1.67(+2.12%) |
Jan 27, 2020 | 78.90 | 79.73 | 78.13 | 78.90 | 10,219,561 | -2.12(-2.62%) |
Jan 24, 2020 | 83.76 | 84.28 | 80.28 | 81.02 | 10,480,153 | -2.12(-2.55%) |
Jan 23, 2020 | 83.91 | 84.00 | 82.66 | 83.15 | 12,470,071 | -0.88(-1.04%) |
Jan 22, 2020 | 86.09 | 86.21 | 83.79 | 84.02 | 9,226,182 | -1.42(-1.66%) |
Jan 21, 2020 | 86.16 | 86.51 | 84.43 | 85.44 | 12,018,565 | -1.24(-1.43%) |
Jan 17, 2020 | 84.05 | 86.92 | 84.00 | 86.68 | 26,217,312 | +3.72(+4.49%) |
Jan 16, 2020 | 81.54 | 83.35 | 81.18 | 82.96 | 10,278,144 | +1.92(+2.36%) |
Jan 15, 2020 | 82.02 | 82.41 | 80.66 | 81.04 | 8,030,661 | -0.80(-0.98%) |
Jan 14, 2020 | 82.36 | 82.79 | 81.60 | 81.84 | 8,630,682 | -0.37(-0.45%) |
Jan 13, 2020 | 82.29 | 83.81 | 81.84 | 82.22 | 11,471,780 | +0.64(+0.79%) |
Jan 10, 2020 | 81.80 | 83.50 | 81.22 | 81.57 | 10,699,790 | +0.32(+0.39%) |
Jan 09, 2020 | 81.03 | 81.99 | 80.28 | 81.26 | 10,130,415 | +1.08(+1.35%) |
Jan 08, 2020 | 80.34 | 80.86 | 79.46 | 80.17 | 8,431,286 | -0.23(-0.29%) |
Jan 07, 2020 | 78.66 | 80.88 | 78.55 | 80.41 | 9,269,846 | +2.22(+2.84%) |
Jan 06, 2020 | 77.64 | 78.22 | 77.31 | 78.18 | 9,273,874 | -0.46(-0.59%) |
Jan 03, 2020 | 78.86 | 79.21 | 78.12 | 78.65 | 9,229,054 | -1.51(-1.88%) |
Jan 02, 2020 | 80.48 | 81.17 | 79.60 | 80.16 | 9,309,849 | +0.42(+0.52%) |
Dec 31, 2019 | 79.52 | 80.23 | 79.42 | 79.74 | 5,724,383 | -0.18(-0.23%) |
Dec 30, 2019 | 80.17 | 80.24 | 78.91 | 79.92 | 7,239,855 | -0.33(-0.42%) |
Dec 27, 2019 | 80.34 | 80.39 | 79.61 | 80.25 | 6,428,216 | +0.36(+0.45%) |
Dec 26, 2019 | 80.36 | 80.40 | 79.53 | 79.89 | 5,609,993 | -0.33(-0.42%) |
Dec 24, 2019 | 80.09 | 80.26 | 79.51 | 80.23 | 2,694,504 | +0.29(+0.36%) |
Dec 23, 2019 | 80.44 | 80.73 | 79.76 | 79.94 | 8,049,367 | -0.36(-0.45%) |
Dec 20, 2019 | 80.27 | 81.20 | 79.69 | 80.30 | 19,466,444 | +0.33(+0.41%) |
Dec 19, 2019 | 79.86 | 80.16 | 79.19 | 79.97 | 8,266,859 | +0.46(+0.58%) |
Dec 18, 2019 | 80.02 | 80.12 | 79.16 | 79.51 | 6,484,751 | -0.31(-0.38%) |
Dec 17, 2019 | 80.44 | 80.47 | 79.24 | 79.82 | 8,282,979 | -0.10(-0.12%) |
Dec 16, 2019 | 80.69 | 81.75 | 79.85 | 79.92 | 9,647,702 | +0.54(+0.68%) |
Dec 13, 2019 | 80.35 | 81.07 | 79.14 | 79.38 | 13,577,086 | -1.10(-1.37%) |
Dec 12, 2019 | 78.48 | 80.64 | 78.06 | 80.48 | 13,461,657 | +1.86(+2.37%) |
Dec 11, 2019 | 76.68 | 78.72 | 76.60 | 78.62 | 10,590,886 | +2.60(+3.42%) |
Dec 10, 2019 | 76.86 | 77.12 | 75.64 | 76.02 | 8,943,496 | -0.73(-0.95%) |
Dec 09, 2019 | 75.92 | 77.09 | 75.77 | 76.75 | 9,275,487 | +0.99(+1.31%) |
Dec 06, 2019 | 75.42 | 76.14 | 75.39 | 75.75 | 7,592,346 | +1.12(+1.50%) |
Dec 05, 2019 | 74.70 | 75.41 | 73.91 | 74.63 | 7,035,350 | +0.45(+0.61%) |
Dec 04, 2019 | 73.13 | 74.51 | 72.71 | 74.18 | 9,380,079 | +1.92(+2.65%) |
Dec 03, 2019 | 72.98 | 72.99 | 71.57 | 72.27 | 12,531,718 | -1.68(-2.27%) |
Dec 02, 2019 | 75.31 | 75.59 | 73.82 | 73.94 | 8,551,289 | -0.99(-1.32%) |
Nov 29, 2019 | 75.79 | 76.32 | 74.81 | 74.93 | 4,329,003 | -1.12(-1.47%) |
Nov 27, 2019 | 76.37 | 76.51 | 75.75 | 76.05 | 5,817,944 | +0.04(+0.05%) |
Nov 26, 2019 | 76.45 | 76.71 | 75.46 | 76.01 | 12,917,609 | -0.48(-0.62%) |
Nov 25, 2019 | 76.91 | 77.39 | 76.30 | 76.49 | 9,995,467 | +0.36(+0.47%) |
Nov 22, 2019 | 76.49 | 76.96 | 75.81 | 76.13 | 6,876,137 | -0.20(-0.26%) |
Nov 21, 2019 | 76.04 | 77.39 | 75.83 | 76.33 | 11,350,184 | -0.46(-0.60%) |
Nov 20, 2019 | 78.76 | 79.24 | 76.51 | 76.78 | 14,546,086 | -2.10(-2.66%) |
Nov 19, 2019 | 81.83 | 81.96 | 77.74 | 78.88 | 20,172,826 | -2.26(-2.79%) |
Nov 18, 2019 | 81.44 | 82.48 | 80.07 | 81.14 | 11,553,172 | -0.30(-0.36%) |
Nov 15, 2019 | 83.04 | 84.25 | 81.23 | 81.44 | 28,424,032 | +0.30(+0.36%) |
Nov 14, 2019 | 80.99 | 81.23 | 80.20 | 81.14 | 9,805,386 | +0.01(+0.01%) |
Nov 13, 2019 | 81.34 | 82.42 | 80.37 | 81.13 | 10,609,459 | -0.45(-0.55%) |
Nov 12, 2019 | 82.67 | 82.73 | 80.87 | 81.58 | 10,405,878 | -0.78(-0.95%) |
Nov 11, 2019 | 82.25 | 82.97 | 81.51 | 82.36 | 12,597,714 | -1.96(-2.33%) |
Nov 08, 2019 | 80.70 | 84.40 | 80.35 | 84.33 | 18,259,354 | +3.63(+4.50%) |
Nov 07, 2019 | 80.56 | 82.96 | 79.21 | 80.70 | 33,725,396 | +4.80(+6.32%) |
Nov 06, 2019 | 76.53 | 76.78 | 75.53 | 75.90 | 10,803,930 | -0.74(-0.97%) |
Nov 05, 2019 | 76.41 | 76.89 | 75.99 | 76.64 | 8,117,050 | +0.33(+0.43%) |
Nov 04, 2019 | 75.82 | 77.01 | 75.61 | 76.31 | 9,340,633 | +1.35(+1.81%) |
Nov 01, 2019 | 73.17 | 75.02 | 72.87 | 74.96 | 9,612,164 | +2.82(+3.90%) |
Oct 31, 2019 | 73.04 | 73.06 | 71.60 | 72.14 | 6,348,557 | -0.90(-1.23%) |
Oct 30, 2019 | 73.63 | 73.76 | 72.51 | 73.04 | 4,427,203 | -0.20(-0.27%) |
Oct 29, 2019 | 74.21 | 74.30 | 73.04 | 73.23 | 5,567,895 | -1.25(-1.67%) |
Oct 28, 2019 | 72.24 | 74.55 | 72.23 | 74.48 | 11,094,194 | +2.58(+3.59%) |
Oct 25, 2019 | 70.85 | 71.95 | 70.77 | 71.90 | 7,484,626 | +1.06(+1.49%) |
Oct 24, 2019 | 70.01 | 70.87 | 69.58 | 70.84 | 6,045,575 | +1.57(+2.27%) |
Oct 23, 2019 | 69.24 | 70.07 | 68.94 | 69.27 | 6,620,115 | -1.10(-1.57%) |
Oct 22, 2019 | 70.79 | 70.91 | 70.17 | 70.37 | 5,694,651 | -0.46(-0.65%) |
Oct 21, 2019 | 70.29 | 70.93 | 69.96 | 70.83 | 5,917,890 | +1.17(+1.67%) |
Oct 18, 2019 | 70.51 | 71.05 | 69.66 | 69.66 | 6,814,028 | -1.16(-1.63%) |
Oct 17, 2019 | 70.58 | 71.71 | 70.31 | 70.82 | 6,605,523 | +0.66(+0.95%) |
Oct 16, 2019 | 69.49 | 70.24 | 69.31 | 70.16 | 7,098,894 | +0.37(+0.53%) |
Oct 15, 2019 | 68.95 | 69.93 | 68.41 | 69.79 | 5,842,991 | +1.36(+1.99%) |
Oct 14, 2019 | 68.74 | 69.39 | 68.41 | 68.43 | 5,196,461 | -0.36(-0.52%) |
Oct 11, 2019 | 68.33 | 69.79 | 68.17 | 68.79 | 8,249,335 | +1.55(+2.31%) |
Oct 10, 2019 | 66.68 | 68.13 | 66.52 | 67.23 | 6,912,620 | +0.56(+0.83%) |
Oct 09, 2019 | 66.28 | 67.08 | 65.97 | 66.68 | 5,877,076 | +1.35(+2.06%) |
Oct 08, 2019 | 67.73 | 68.00 | 65.30 | 65.33 | 10,251,197 | -3.13(-4.57%) |
Oct 07, 2019 | 69.06 | 69.55 | 68.40 | 68.46 | 4,906,514 | -1.03(-1.48%) |
Oct 04, 2019 | 68.44 | 69.56 | 68.01 | 69.49 | 5,486,436 | +1.58(+2.32%) |
Oct 03, 2019 | 66.30 | 68.01 | 65.61 | 67.92 | 6,281,558 | +1.56(+2.35%) |
Oct 02, 2019 | 67.49 | 67.90 | 66.16 | 66.36 | 7,011,315 | -1.33(-1.96%) |
Oct 01, 2019 | 69.11 | 70.01 | 67.23 | 67.68 | 7,859,051 | -0.73(-1.06%) |
Sep 30, 2019 | 68.92 | 69.01 | 68.18 | 68.41 | 5,894,512 | -0.31(-0.46%) |
Sep 27, 2019 | 69.06 | 70.13 | 68.35 | 68.72 | 5,590,806 | -0.65(-0.93%) |
Sep 26, 2019 | 69.20 | 69.67 | 68.10 | 69.37 | 4,240,243 | +0.11(+0.16%) |
Sep 25, 2019 | 67.29 | 69.49 | 67.15 | 69.26 | 6,355,866 | +1.79(+2.66%) |
Sep 24, 2019 | 70.02 | 70.22 | 66.93 | 67.47 | 11,645,894 | -1.80(-2.60%) |
Sep 23, 2019 | 68.76 | 69.87 | 68.21 | 69.27 | 6,985,630 | +0.72(+1.05%) |
Sep 20, 2019 | 70.13 | 70.58 | 68.31 | 68.55 | 10,596,094 | -1.61(-2.29%) |
Sep 19, 2019 | 71.06 | 71.74 | 70.14 | 70.16 | 6,077,868 | -0.60(-0.85%) |
Sep 18, 2019 | 70.57 | 70.91 | 69.63 | 70.76 | 5,795,811 | +0.19(+0.27%) |
Sep 17, 2019 | 69.60 | 70.66 | 69.51 | 70.57 | 4,946,483 | +0.48(+0.69%) |
Sep 16, 2019 | 69.57 | 70.39 | 68.97 | 70.09 | 4,188,710 | -0.23(-0.33%) |
Sep 13, 2019 | 71.01 | 71.33 | 70.28 | 70.32 | 5,958,442 | -0.60(-0.85%) |
Sep 12, 2019 | 71.79 | 71.79 | 70.47 | 70.92 | 6,519,862 | -0.74(-1.03%) |
Sep 11, 2019 | 70.10 | 71.66 | 70.06 | 71.66 | 7,323,386 | +1.62(+2.32%) |
Sep 10, 2019 | 69.43 | 70.18 | 68.81 | 70.03 | 10,535,328 | +0.44(+0.64%) |
Sep 09, 2019 | 70.33 | 70.69 | 69.37 | 69.59 | 7,738,332 | -0.56(-0.80%) |
Sep 06, 2019 | 70.25 | 70.36 | 69.79 | 70.15 | 5,763,321 | -0.13(-0.19%) |
Sep 05, 2019 | 69.30 | 71.57 | 69.30 | 70.28 | 15,150,778 | +1.69(+2.46%) |
Sep 04, 2019 | 67.61 | 68.62 | 67.29 | 68.59 | 5,533,916 | +1.75(+2.62%) |
Sep 03, 2019 | 68.31 | 68.50 | 66.46 | 66.84 | 8,520,135 | -2.36(-3.41%) |
Aug 30, 2019 | 68.67 | 69.44 | 68.51 | 69.20 | 9,514,610 | +1.17(+1.73%) |
Aug 29, 2019 | 66.93 | 68.54 | 66.93 | 68.02 | 8,259,003 | +1.87(+2.82%) |
Aug 28, 2019 | 65.65 | 66.62 | 64.87 | 66.15 | 6,382,197 | +0.34(+0.51%) |
Aug 27, 2019 | 65.56 | 66.18 | 65.13 | 65.81 | 8,210,063 | +0.94(+1.45%) |
Aug 26, 2019 | 66.64 | 66.81 | 64.52 | 64.87 | 12,537,200 | -0.54(-0.83%) |
Aug 23, 2019 | 67.73 | 70.38 | 65.15 | 65.41 | 18,523,234 | -3.23(-4.71%) |
Aug 22, 2019 | 68.43 | 69.36 | 68.15 | 68.64 | 8,091,883 | +0.40(+0.59%) |
Aug 21, 2019 | 68.07 | 68.68 | 67.61 | 68.24 | 12,369,006 | +0.56(+0.83%) |
Aug 20, 2019 | 66.35 | 68.00 | 66.13 | 67.68 | 10,550,548 | +1.07(+1.60%) |
Aug 19, 2019 | 66.36 | 67.20 | 65.97 | 66.62 | 10,890,220 | +1.41(+2.17%) |
Aug 16, 2019 | 63.93 | 65.32 | 63.82 | 65.20 | 11,693,543 | +1.89(+2.98%) |
Aug 15, 2019 | 63.56 | 64.23 | 62.81 | 63.31 | 10,252,869 | +0.25(+0.39%) |
Aug 14, 2019 | 62.85 | 63.96 | 62.77 | 63.07 | 11,617,876 | -1.16(-1.80%) |
Aug 13, 2019 | 62.18 | 64.48 | 61.67 | 64.22 | 11,598,775 | +2.12(+3.41%) |
Aug 12, 2019 | 63.17 | 63.60 | 62.04 | 62.10 | 8,276,871 | -1.51(-2.38%) |
Aug 09, 2019 | 62.74 | 64.23 | 62.45 | 63.62 | 9,780,416 | +0.21(+0.34%) |
Aug 08, 2019 | 61.89 | 63.48 | 61.70 | 63.40 | 9,390,032 | +1.65(+2.68%) |
Aug 07, 2019 | 59.84 | 61.93 | 59.72 | 61.75 | 10,041,162 | +1.09(+1.80%) |
Aug 06, 2019 | 61.86 | 62.22 | 59.95 | 60.65 | 14,823,817 | -0.56(-0.92%) |
Aug 05, 2019 | 62.26 | 63.03 | 61.00 | 61.21 | 14,688,827 | -2.09(-3.30%) |
Aug 02, 2019 | 62.67 | 63.64 | 62.29 | 63.31 | 14,216,732 | -0.04(-0.07%) |
Aug 01, 2019 | 61.29 | 65.58 | 60.73 | 63.35 | 33,412,596 | -1.74(-2.68%) |
Jul 31, 2019 | 66.58 | 66.98 | 64.74 | 65.09 | 15,764,923 | -1.47(-2.21%) |
Jul 30, 2019 | 66.36 | 66.79 | 66.16 | 66.56 | 8,311,241 | -0.14(-0.21%) |
Jul 29, 2019 | 66.87 | 67.91 | 66.44 | 66.70 | 9,258,045 | -0.22(-0.33%) |
Jul 26, 2019 | 66.83 | 67.49 | 66.60 | 66.93 | 9,286,343 | -0.12(-0.17%) |
Jul 25, 2019 | 67.48 | 67.75 | 66.82 | 67.04 | 8,201,949 | -0.46(-0.69%) |
Jul 24, 2019 | 65.75 | 67.99 | 65.56 | 67.51 | 15,746,891 | +1.56(+2.36%) |
Jul 23, 2019 | 67.03 | 67.26 | 65.23 | 65.95 | 16,205,327 | -1.63(-2.41%) |
Jul 22, 2019 | 66.78 | 68.17 | 66.78 | 67.58 | 10,831,332 | +0.85(+1.27%) |
Jul 19, 2019 | 66.22 | 67.36 | 66.22 | 66.73 | 16,271,696 | +0.56(+0.85%) |
Jul 18, 2019 | 66.70 | 67.04 | 65.89 | 66.17 | 14,143,665 | -1.24(-1.83%) |
Jul 17, 2019 | 69.91 | 70.65 | 67.36 | 67.41 | 23,152,126 | +0.08(+0.12%) |
Jul 16, 2019 | 66.83 | 68.07 | 66.33 | 67.33 | 11,061,119 | +0.21(+0.32%) |
Jul 15, 2019 | 66.86 | 67.53 | 66.54 | 67.11 | 10,000,998 | +0.47(+0.71%) |
Jul 12, 2019 | 66.06 | 66.71 | 65.54 | 66.64 | 9,022,785 | +1.06(+1.61%) |
Jul 11, 2019 | 66.30 | 67.43 | 65.22 | 65.58 | 16,069,960 | -0.58(-0.87%) |
Jul 10, 2019 | 68.36 | 68.43 | 65.91 | 66.16 | 16,942,692 | -1.82(-2.67%) |
Jul 09, 2019 | 68.01 | 68.37 | 67.48 | 67.98 | 8,436,611 | -0.20(-0.30%) |
Jul 08, 2019 | 67.60 | 68.54 | 67.56 | 68.18 | 8,906,434 | -0.03(-0.04%) |
Jul 05, 2019 | 66.02 | 68.26 | 65.93 | 68.21 | 10,363,390 | +0.03(+0.04%) |
Jul 03, 2019 | 68.57 | 68.72 | 67.67 | 68.18 | 5,945,844 | -0.34(-0.49%) |
Jul 02, 2019 | 68.76 | 68.94 | 68.17 | 68.52 | 7,954,492 | -0.18(-0.26%) |
Jul 01, 2019 | 71.78 | 71.86 | 68.58 | 68.70 | 19,899,134 | +1.01(+1.50%) |
Jun 28, 2019 | 67.32 | 68.01 | 66.56 | 67.68 | 32,837,858 | +0.57(+0.85%) |
Jun 27, 2019 | 67.03 | 67.53 | 66.88 | 67.11 | 12,533,531 | +0.43(+0.64%) |
Jun 26, 2019 | 65.63 | 67.34 | 65.53 | 66.69 | 15,518,199 | +2.14(+3.31%) |
Jun 25, 2019 | 65.16 | 65.97 | 64.52 | 64.55 | 10,061,995 | -0.49(-0.75%) |
Jun 24, 2019 | 64.92 | 65.35 | 64.24 | 65.04 | 9,994,399 | +0.34(+0.52%) |
Jun 21, 2019 | 64.34 | 65.10 | 64.34 | 64.70 | 17,133,402 | -0.02(-0.03%) |
Jun 20, 2019 | 65.12 | 65.55 | 64.27 | 64.72 | 11,094,552 | +0.84(+1.31%) |
Jun 19, 2019 | 64.39 | 64.61 | 62.99 | 63.88 | 13,482,661 | -0.14(-0.22%) |
Jun 18, 2019 | 62.01 | 64.41 | 61.99 | 64.03 | 16,304,723 | +2.54(+4.12%) |
Jun 17, 2019 | 61.47 | 62.26 | 61.30 | 61.49 | 10,576,836 | +0.35(+0.57%) |
Jun 14, 2019 | 60.81 | 61.50 | 60.41 | 61.14 | 13,621,169 | -1.08(-1.73%) |
Jun 13, 2019 | 62.26 | 62.72 | 61.73 | 62.22 | 7,629,306 | +0.30(+0.49%) |
Jun 12, 2019 | 61.86 | 62.61 | 61.57 | 61.92 | 10,551,464 | -1.47(-2.32%) |
Jun 11, 2019 | 63.69 | 64.26 | 62.52 | 63.39 | 13,298,459 | +0.62(+0.99%) |
Jun 10, 2019 | 61.39 | 63.58 | 61.39 | 62.76 | 17,115,168 | +1.65(+2.69%) |
Jun 07, 2019 | 60.23 | 61.20 | 59.88 | 61.12 | 11,796,156 | +0.98(+1.63%) |
Jun 06, 2019 | 59.54 | 60.48 | 58.95 | 60.14 | 12,116,752 | +0.51(+0.85%) |
Jun 05, 2019 | 60.54 | 60.80 | 58.57 | 59.63 | 13,235,169 | -0.72(-1.19%) |
Jun 04, 2019 | 59.61 | 60.40 | 58.81 | 60.35 | 17,991,402 | +1.56(+2.65%) |
Jun 03, 2019 | 59.15 | 60.07 | 58.44 | 58.79 | 15,448,154 | -0.12(-0.21%) |
May 31, 2019 | 58.00 | 59.81 | 57.78 | 58.91 | 17,081,204 | +0.20(+0.35%) |
May 30, 2019 | 58.16 | 59.13 | 58.13 | 58.71 | 13,094,423 | +0.73(+1.26%) |
May 29, 2019 | 57.63 | 58.32 | 57.10 | 57.98 | 18,501,272 | +0.34(+0.60%) |
May 28, 2019 | 58.76 | 59.70 | 57.52 | 57.64 | 25,707,414 | -0.74(-1.27%) |
May 24, 2019 | 60.77 | 60.97 | 58.16 | 58.38 | 24,294,182 | -1.80(-2.99%) |
May 23, 2019 | 59.09 | 60.19 | 58.10 | 60.18 | 36,088,016 | -0.93(-1.53%) |
May 22, 2019 | 60.95 | 63.25 | 59.93 | 61.11 | 75,010,264 | -7.44(-10.86%) |
May 21, 2019 | 69.57 | 69.69 | 68.08 | 68.55 | 19,598,558 | +0.64(+0.95%) |
May 20, 2019 | 68.73 | 69.06 | 67.07 | 67.91 | 37,058,828 | -3.95(-5.50%) |
May 17, 2019 | 70.97 | 73.29 | 70.54 | 71.86 | 22,143,196 | -1.16(-1.58%) |
May 16, 2019 | 73.88 | 74.77 | 72.41 | 73.01 | 25,510,428 | -3.04(-4.00%) |
May 15, 2019 | 75.43 | 76.71 | 74.85 | 76.05 | 13,365,162 | +0.11(+0.15%) |
May 14, 2019 | 74.30 | 76.21 | 74.06 | 75.94 | 16,278,144 | +1.98(+2.67%) |
May 13, 2019 | 73.39 | 74.81 | 73.17 | 73.96 | 18,925,840 | -1.72(-2.27%) |
May 10, 2019 | 73.52 | 76.12 | 73.49 | 75.68 | 18,096,642 | +1.82(+2.46%) |
May 09, 2019 | 73.51 | 74.80 | 72.53 | 73.87 | 16,461,431 | -0.67(-0.90%) |
May 08, 2019 | 74.81 | 75.58 | 74.16 | 74.54 | 17,577,376 | -0.58(-0.77%) |
May 07, 2019 | 76.88 | 77.72 | 74.75 | 75.12 | 24,471,566 | -2.69(-3.46%) |
May 06, 2019 | 76.12 | 78.20 | 75.95 | 77.81 | 17,783,118 | -0.92(-1.16%) |
May 03, 2019 | 77.38 | 79.19 | 76.76 | 78.73 | 23,895,514 | +1.90(+2.47%) |
May 02, 2019 | 77.15 | 79.65 | 75.96 | 76.83 | 45,741,176 | +0.68(+0.89%) |