Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.67 | 47.69 | 44.17 | 46.12 | 1,366,649 | -1.94(-4.04%) |
Apr 29, 2020 | 44.89 | 48.45 | 44.52 | 48.06 | 954,321 | +4.45(+10.21%) |
Apr 28, 2020 | 43.31 | 44.45 | 42.69 | 43.61 | 621,380 | +1.28(+3.02%) |
Apr 27, 2020 | 40.42 | 42.63 | 40.42 | 42.33 | 517,564 | +1.97(+4.89%) |
Apr 24, 2020 | 39.41 | 40.65 | 39.29 | 40.36 | 441,160 | +1.05(+2.68%) |
Apr 23, 2020 | 38.58 | 40.57 | 38.20 | 39.30 | 566,868 | +1.49(+3.95%) |
Apr 22, 2020 | 37.63 | 38.06 | 36.92 | 37.81 | 333,546 | +0.90(+2.43%) |
Apr 21, 2020 | 37.07 | 38.80 | 36.43 | 36.91 | 858,349 | -1.33(-3.47%) |
Apr 20, 2020 | 37.99 | 38.54 | 37.19 | 38.24 | 413,338 | -0.51(-1.31%) |
Apr 17, 2020 | 37.38 | 38.87 | 37.38 | 38.75 | 340,905 | +2.68(+7.42%) |
Apr 16, 2020 | 36.96 | 36.96 | 34.45 | 36.07 | 593,963 | -0.97(-2.61%) |
Apr 15, 2020 | 37.11 | 37.41 | 36.53 | 37.04 | 592,755 | -2.02(-5.18%) |
Apr 14, 2020 | 39.89 | 41.34 | 38.87 | 39.06 | 515,310 | -0.13(-0.32%) |
Apr 13, 2020 | 41.07 | 41.48 | 38.60 | 39.19 | 440,625 | -2.09(-5.06%) |
Apr 09, 2020 | 39.92 | 42.50 | 39.92 | 41.28 | 543,769 | +2.24(+5.73%) |
Apr 08, 2020 | 38.51 | 39.45 | 37.60 | 39.04 | 738,950 | +0.84(+2.20%) |
Apr 07, 2020 | 37.82 | 40.46 | 37.31 | 38.20 | 966,923 | +2.35(+6.56%) |
Apr 06, 2020 | 34.70 | 36.03 | 34.49 | 35.85 | 932,996 | +2.78(+8.42%) |
Apr 03, 2020 | 33.34 | 33.95 | 32.97 | 33.06 | 611,766 | -0.19(-0.56%) |
Apr 02, 2020 | 33.06 | 34.96 | 32.35 | 33.25 | 609,715 | +0.27(+0.83%) |
Apr 01, 2020 | 33.48 | 33.92 | 32.31 | 32.98 | 672,480 | -1.79(-5.14%) |
Mar 31, 2020 | 36.26 | 36.52 | 34.21 | 34.76 | 708,976 | -1.76(-4.81%) |
Mar 30, 2020 | 36.60 | 37.45 | 35.26 | 36.52 | 684,241 | -0.81(-2.17%) |
Mar 27, 2020 | 36.28 | 37.84 | 35.97 | 37.33 | 703,828 | -0.75(-1.97%) |
Mar 26, 2020 | 35.05 | 38.29 | 34.97 | 38.08 | 922,956 | +3.76(+10.95%) |
Mar 25, 2020 | 32.64 | 35.55 | 31.60 | 34.32 | 977,448 | +1.69(+5.18%) |
Mar 24, 2020 | 32.10 | 32.77 | 30.64 | 32.64 | 806,179 | +2.12(+6.94%) |
Mar 23, 2020 | 30.22 | 31.07 | 29.18 | 30.52 | 1,215,131 | -0.54(-1.73%) |
Mar 20, 2020 | 31.21 | 31.80 | 28.67 | 31.05 | 1,144,477 | +0.29(+0.95%) |
Mar 19, 2020 | 27.11 | 32.12 | 26.12 | 30.76 | 834,728 | +3.42(+12.50%) |
Mar 18, 2020 | 29.05 | 29.30 | 26.48 | 27.34 | 2,066,606 | -3.86(-12.36%) |
Mar 17, 2020 | 33.89 | 34.76 | 29.21 | 31.20 | 1,159,822 | -2.20(-6.58%) |
Mar 16, 2020 | 36.62 | 38.58 | 33.35 | 33.40 | 660,891 | -7.47(-18.28%) |
Mar 13, 2020 | 44.92 | 45.05 | 39.17 | 40.87 | 1,025,482 | -1.61(-3.79%) |
Mar 12, 2020 | 43.81 | 44.84 | 41.93 | 42.48 | 1,076,322 | -3.09(-6.77%) |
Mar 11, 2020 | 45.15 | 46.02 | 44.14 | 45.56 | 996,624 | -0.93(-2.00%) |
Mar 10, 2020 | 46.24 | 46.87 | 42.97 | 46.49 | 953,705 | +1.66(+3.70%) |
Mar 09, 2020 | 50.00 | 50.00 | 44.74 | 44.83 | 881,781 | -7.72(-14.70%) |
Mar 06, 2020 | 52.20 | 52.77 | 50.89 | 52.56 | 734,857 | -0.67(-1.27%) |
Mar 05, 2020 | 54.02 | 54.02 | 52.89 | 53.23 | 663,576 | -1.95(-3.54%) |
Mar 04, 2020 | 56.65 | 56.67 | 54.24 | 55.18 | 760,084 | -0.68(-1.22%) |
Mar 03, 2020 | 56.84 | 57.72 | 55.34 | 55.87 | 704,766 | -1.21(-2.12%) |
Mar 02, 2020 | 55.73 | 57.21 | 55.03 | 57.08 | 805,256 | +1.85(+3.34%) |
Feb 28, 2020 | 51.97 | 55.33 | 51.63 | 55.23 | 1,203,462 | +2.27(+4.28%) |
Feb 27, 2020 | 54.78 | 55.24 | 52.97 | 52.97 | 766,870 | -2.43(-4.39%) |
Feb 26, 2020 | 56.46 | 56.92 | 54.97 | 55.40 | 484,096 | -0.80(-1.42%) |
Feb 25, 2020 | 58.64 | 58.65 | 55.65 | 56.20 | 922,205 | -2.41(-4.12%) |
Feb 24, 2020 | 59.97 | 60.62 | 58.31 | 58.61 | 840,111 | -2.74(-4.47%) |
Feb 21, 2020 | 62.00 | 62.18 | 60.99 | 61.35 | 292,630 | -0.64(-1.03%) |
Feb 20, 2020 | 61.50 | 62.39 | 61.50 | 62.00 | 313,575 | +0.32(+0.52%) |
Feb 19, 2020 | 60.96 | 62.00 | 60.88 | 61.68 | 634,534 | +0.84(+1.37%) |
Feb 18, 2020 | 61.13 | 61.73 | 60.73 | 60.84 | 297,289 | -0.37(-0.60%) |
Feb 14, 2020 | 61.44 | 61.59 | 60.94 | 61.21 | 510,250 | -0.18(-0.30%) |
Feb 13, 2020 | 60.96 | 61.51 | 60.77 | 61.39 | 367,323 | +0.10(+0.16%) |
Feb 12, 2020 | 61.14 | 62.59 | 61.14 | 61.30 | 568,944 | +0.33(+0.54%) |
Feb 11, 2020 | 60.29 | 61.81 | 60.01 | 60.97 | 714,593 | +0.96(+1.60%) |
Feb 10, 2020 | 59.44 | 60.61 | 59.17 | 60.00 | 658,524 | +0.53(+0.90%) |
Feb 07, 2020 | 60.18 | 60.25 | 58.65 | 59.47 | 592,359 | -0.97(-1.61%) |
Feb 06, 2020 | 60.32 | 60.95 | 59.87 | 60.44 | 919,116 | -0.55(-0.91%) |
Feb 05, 2020 | 61.59 | 62.30 | 60.74 | 60.99 | 1,146,127 | -0.23(-0.38%) |
Feb 04, 2020 | 65.03 | 65.03 | 60.70 | 61.23 | 1,862,971 | -3.39(-5.25%) |
Feb 03, 2020 | 65.80 | 66.29 | 64.37 | 64.62 | 993,493 | -0.85(-1.29%) |
Jan 31, 2020 | 66.41 | 66.86 | 65.04 | 65.47 | 533,710 | -1.30(-1.95%) |
Jan 30, 2020 | 66.97 | 67.06 | 66.11 | 66.77 | 354,070 | -0.65(-0.97%) |
Jan 29, 2020 | 67.27 | 67.48 | 66.92 | 67.42 | 446,175 | +0.36(+0.54%) |
Jan 28, 2020 | 66.81 | 67.12 | 66.21 | 67.06 | 321,037 | +0.50(+0.74%) |
Jan 27, 2020 | 66.30 | 66.92 | 66.07 | 66.56 | 377,904 | -0.82(-1.21%) |
Jan 24, 2020 | 68.32 | 68.48 | 67.04 | 67.38 | 344,591 | -0.84(-1.23%) |
Jan 23, 2020 | 68.48 | 68.64 | 67.51 | 68.22 | 518,189 | -0.56(-0.82%) |
Jan 22, 2020 | 69.42 | 69.75 | 68.66 | 68.78 | 401,872 | -0.63(-0.91%) |
Jan 21, 2020 | 69.13 | 69.70 | 68.89 | 69.41 | 279,510 | +0.09(+0.13%) |
Jan 17, 2020 | 69.68 | 69.81 | 68.98 | 69.32 | 287,279 | -0.37(-0.53%) |
Jan 16, 2020 | 68.79 | 71.30 | 68.79 | 69.69 | 701,081 | +1.16(+1.69%) |
Jan 15, 2020 | 67.46 | 68.81 | 67.46 | 68.54 | 362,059 | +0.97(+1.44%) |
Jan 14, 2020 | 67.12 | 68.01 | 67.12 | 67.56 | 180,201 | +0.30(+0.45%) |
Jan 13, 2020 | 67.04 | 67.37 | 66.86 | 67.26 | 184,300 | +0.27(+0.41%) |
Jan 10, 2020 | 66.61 | 67.32 | 66.27 | 66.99 | 216,282 | +0.43(+0.64%) |
Jan 09, 2020 | 66.76 | 66.91 | 66.05 | 66.56 | 433,762 | -0.14(-0.20%) |
Jan 08, 2020 | 66.52 | 66.81 | 66.03 | 66.70 | 212,043 | +0.24(+0.37%) |
Jan 07, 2020 | 66.47 | 67.05 | 66.32 | 66.46 | 285,341 | -0.17(-0.25%) |
Jan 06, 2020 | 67.18 | 67.21 | 66.33 | 66.62 | 428,090 | -0.73(-1.08%) |
Jan 03, 2020 | 67.14 | 67.72 | 66.95 | 67.35 | 401,388 | -0.53(-0.79%) |
Jan 02, 2020 | 68.01 | 68.41 | 67.70 | 67.89 | 395,703 | +0.00(+0.00%) |
Dec 31, 2019 | 67.08 | 68.20 | 67.08 | 67.89 | 374,945 | +0.75(+1.11%) |
Dec 30, 2019 | 67.34 | 67.74 | 66.96 | 67.14 | 281,951 | -0.23(-0.35%) |
Dec 27, 2019 | 67.96 | 68.32 | 67.26 | 67.37 | 262,893 | -0.50(-0.73%) |
Dec 26, 2019 | 67.90 | 68.23 | 67.21 | 67.87 | 199,192 | +0.02(+0.03%) |
Dec 24, 2019 | 68.29 | 68.29 | 67.63 | 67.85 | 273,183 | -0.44(-0.64%) |
Dec 23, 2019 | 68.35 | 68.51 | 67.85 | 68.28 | 641,619 | +0.04(+0.06%) |
Dec 20, 2019 | 67.47 | 68.33 | 67.46 | 68.25 | 455,202 | +0.95(+1.42%) |
Dec 19, 2019 | 67.28 | 67.57 | 67.12 | 67.29 | 307,876 | +0.07(+0.10%) |
Dec 18, 2019 | 66.27 | 67.37 | 65.91 | 67.22 | 571,983 | +0.90(+1.36%) |
Dec 17, 2019 | 65.03 | 66.63 | 65.03 | 66.32 | 435,446 | +1.39(+2.14%) |
Dec 16, 2019 | 64.83 | 65.34 | 64.55 | 64.93 | 228,965 | +0.40(+0.62%) |
Dec 13, 2019 | 64.68 | 65.18 | 64.32 | 64.53 | 292,835 | -0.12(-0.18%) |
Dec 12, 2019 | 64.17 | 64.79 | 64.03 | 64.65 | 411,765 | +0.39(+0.60%) |
Dec 11, 2019 | 63.88 | 64.43 | 63.73 | 64.26 | 284,720 | +0.50(+0.78%) |
Dec 10, 2019 | 64.14 | 64.28 | 63.60 | 63.76 | 339,933 | -0.55(-0.86%) |
Dec 09, 2019 | 64.12 | 64.44 | 63.82 | 64.32 | 270,941 | +0.20(+0.32%) |
Dec 06, 2019 | 64.70 | 64.73 | 64.10 | 64.11 | 270,507 | -0.11(-0.17%) |
Dec 05, 2019 | 63.90 | 64.36 | 63.67 | 64.22 | 270,662 | +0.43(+0.67%) |
Dec 04, 2019 | 64.26 | 65.13 | 63.78 | 63.79 | 386,088 | -0.28(-0.44%) |
Dec 03, 2019 | 64.20 | 64.31 | 63.30 | 64.08 | 238,205 | -0.51(-0.78%) |
Dec 02, 2019 | 64.89 | 65.30 | 64.48 | 64.58 | 175,747 | -0.37(-0.57%) |
Nov 29, 2019 | 65.14 | 65.49 | 64.74 | 64.95 | 171,009 | -0.32(-0.49%) |
Nov 27, 2019 | 65.61 | 65.90 | 64.90 | 65.27 | 272,360 | -0.28(-0.43%) |
Nov 26, 2019 | 66.18 | 66.32 | 65.23 | 65.55 | 424,963 | -0.45(-0.68%) |
Nov 25, 2019 | 65.86 | 66.18 | 65.16 | 66.00 | 394,141 | +0.43(+0.65%) |
Nov 22, 2019 | 66.43 | 66.84 | 65.55 | 65.57 | 193,954 | -0.75(-1.13%) |
Nov 21, 2019 | 66.08 | 66.62 | 65.65 | 66.32 | 319,585 | +0.26(+0.40%) |
Nov 20, 2019 | 66.86 | 66.93 | 65.80 | 66.06 | 390,061 | -1.01(-1.51%) |
Nov 19, 2019 | 67.02 | 67.28 | 66.52 | 67.07 | 483,224 | +0.22(+0.33%) |
Nov 18, 2019 | 66.61 | 67.28 | 65.99 | 66.85 | 495,823 | +1.12(+1.70%) |
Nov 15, 2019 | 66.52 | 66.90 | 65.49 | 65.73 | 424,848 | -0.52(-0.79%) |
Nov 14, 2019 | 65.87 | 66.40 | 65.87 | 66.25 | 240,870 | +0.17(+0.25%) |
Nov 13, 2019 | 66.70 | 66.86 | 65.88 | 66.09 | 365,322 | -0.94(-1.41%) |
Nov 12, 2019 | 65.96 | 67.19 | 65.40 | 67.03 | 442,749 | +1.14(+1.73%) |
Nov 11, 2019 | 66.00 | 66.15 | 65.53 | 65.89 | 257,932 | -0.32(-0.48%) |
Nov 08, 2019 | 66.42 | 66.52 | 65.89 | 66.21 | 301,006 | -0.12(-0.18%) |
Nov 07, 2019 | 66.80 | 66.97 | 65.71 | 66.32 | 313,759 | -0.18(-0.28%) |
Nov 06, 2019 | 64.94 | 66.54 | 64.68 | 66.51 | 455,950 | +1.45(+2.23%) |
Nov 05, 2019 | 65.34 | 65.55 | 64.87 | 65.06 | 363,589 | -0.18(-0.28%) |
Nov 04, 2019 | 65.32 | 65.85 | 65.01 | 65.24 | 254,540 | +0.19(+0.30%) |
Nov 01, 2019 | 64.63 | 65.10 | 64.35 | 65.05 | 357,613 | +0.72(+1.11%) |
Oct 31, 2019 | 64.43 | 64.43 | 63.83 | 64.33 | 304,527 | -0.16(-0.26%) |
Oct 30, 2019 | 63.87 | 64.54 | 63.46 | 64.49 | 300,996 | +0.52(+0.82%) |
Oct 29, 2019 | 64.69 | 64.92 | 63.90 | 63.97 | 390,924 | -1.05(-1.61%) |
Oct 28, 2019 | 64.85 | 65.26 | 64.31 | 65.02 | 565,108 | +0.17(+0.27%) |
Oct 25, 2019 | 63.77 | 65.44 | 63.24 | 64.84 | 761,916 | +1.09(+1.72%) |
Oct 24, 2019 | 65.88 | 66.52 | 63.41 | 63.75 | 794,837 | -0.22(-0.35%) |
Oct 23, 2019 | 63.84 | 64.09 | 63.47 | 63.97 | 785,027 | +0.07(+0.11%) |
Oct 22, 2019 | 63.21 | 64.29 | 62.82 | 63.90 | 647,407 | +0.67(+1.06%) |
Oct 21, 2019 | 63.98 | 64.55 | 63.19 | 63.24 | 366,807 | -0.53(-0.83%) |
Oct 18, 2019 | 63.76 | 64.30 | 63.51 | 63.77 | 420,520 | -0.11(-0.17%) |
Oct 17, 2019 | 63.61 | 64.47 | 63.61 | 63.87 | 497,324 | +0.42(+0.66%) |
Oct 16, 2019 | 63.46 | 64.57 | 63.38 | 63.46 | 593,964 | -0.15(-0.24%) |
Oct 15, 2019 | 64.09 | 64.48 | 63.51 | 63.61 | 275,618 | -0.16(-0.26%) |
Oct 14, 2019 | 63.27 | 63.82 | 63.04 | 63.78 | 258,119 | +0.60(+0.95%) |
Oct 11, 2019 | 63.46 | 63.89 | 63.05 | 63.18 | 515,347 | +0.30(+0.48%) |
Oct 10, 2019 | 62.62 | 63.19 | 62.53 | 62.88 | 292,734 | +0.18(+0.29%) |
Oct 09, 2019 | 62.58 | 62.94 | 62.34 | 62.69 | 361,147 | +0.45(+0.73%) |
Oct 08, 2019 | 62.17 | 62.53 | 61.71 | 62.24 | 646,897 | -0.44(-0.70%) |
Oct 07, 2019 | 63.01 | 63.32 | 62.55 | 62.67 | 362,487 | -0.45(-0.72%) |
Oct 04, 2019 | 62.97 | 63.46 | 62.88 | 63.13 | 326,830 | +0.01(+0.02%) |
Oct 03, 2019 | 62.35 | 63.15 | 61.73 | 63.12 | 387,423 | +0.40(+0.63%) |
Oct 02, 2019 | 63.62 | 63.73 | 62.46 | 62.72 | 383,284 | -1.40(-2.19%) |
Oct 01, 2019 | 64.88 | 66.35 | 63.66 | 64.13 | 451,813 | -0.50(-0.78%) |
Sep 30, 2019 | 64.82 | 64.87 | 64.43 | 64.63 | 466,568 | -0.02(-0.03%) |
Sep 27, 2019 | 65.59 | 65.67 | 64.34 | 64.65 | 577,118 | -0.61(-0.93%) |
Sep 26, 2019 | 64.73 | 65.54 | 64.44 | 65.26 | 328,155 | +0.41(+0.63%) |
Sep 25, 2019 | 64.62 | 65.06 | 64.42 | 64.85 | 402,108 | +0.09(+0.13%) |
Sep 24, 2019 | 65.79 | 66.14 | 64.48 | 64.76 | 502,794 | -0.79(-1.21%) |
Sep 23, 2019 | 65.06 | 65.70 | 64.67 | 65.56 | 478,867 | +0.07(+0.10%) |
Sep 20, 2019 | 64.92 | 66.15 | 64.78 | 65.49 | 1,517,841 | +0.67(+1.03%) |
Sep 19, 2019 | 66.30 | 66.48 | 64.74 | 64.82 | 673,685 | -1.65(-2.48%) |
Sep 18, 2019 | 65.06 | 66.55 | 64.56 | 66.47 | 722,639 | +1.61(+2.48%) |
Sep 17, 2019 | 64.66 | 65.83 | 64.00 | 64.86 | 1,212,657 | +0.15(+0.24%) |
Sep 16, 2019 | 66.56 | 66.58 | 63.90 | 64.71 | 1,122,367 | -2.52(-3.74%) |
Sep 13, 2019 | 67.99 | 68.03 | 67.05 | 67.22 | 668,432 | -0.73(-1.07%) |
Sep 12, 2019 | 69.30 | 69.37 | 67.80 | 67.95 | 435,642 | -1.18(-1.71%) |
Sep 11, 2019 | 68.00 | 69.13 | 67.56 | 69.13 | 535,188 | +1.49(+2.20%) |
Sep 10, 2019 | 67.80 | 68.01 | 67.29 | 67.64 | 398,270 | -0.15(-0.21%) |
Sep 09, 2019 | 68.10 | 68.10 | 67.55 | 67.79 | 477,221 | -0.08(-0.11%) |
Sep 06, 2019 | 67.70 | 68.20 | 66.56 | 67.86 | 334,681 | +0.32(+0.47%) |
Sep 05, 2019 | 67.51 | 68.22 | 66.67 | 67.54 | 572,968 | +0.45(+0.66%) |
Sep 04, 2019 | 66.58 | 67.29 | 66.54 | 67.10 | 346,088 | +1.07(+1.63%) |
Sep 03, 2019 | 65.07 | 66.13 | 64.42 | 66.02 | 566,660 | +0.47(+0.72%) |
Aug 30, 2019 | 65.22 | 65.64 | 64.81 | 65.55 | 506,360 | +0.80(+1.24%) |
Aug 29, 2019 | 64.75 | 65.26 | 64.40 | 64.75 | 313,374 | +0.65(+1.01%) |
Aug 28, 2019 | 64.03 | 64.63 | 63.85 | 64.10 | 230,786 | +0.24(+0.38%) |
Aug 27, 2019 | 64.08 | 64.25 | 63.43 | 63.85 | 401,862 | +0.43(+0.67%) |
Aug 26, 2019 | 63.40 | 63.93 | 62.83 | 63.43 | 596,366 | +0.30(+0.48%) |
Aug 23, 2019 | 62.30 | 63.66 | 62.03 | 63.13 | 649,529 | +0.65(+1.04%) |
Aug 22, 2019 | 62.94 | 63.29 | 62.40 | 62.48 | 539,997 | -0.47(-0.75%) |
Aug 21, 2019 | 62.94 | 63.29 | 62.50 | 62.95 | 284,327 | +0.41(+0.65%) |
Aug 20, 2019 | 62.73 | 62.88 | 62.21 | 62.55 | 418,841 | -0.35(-0.55%) |
Aug 19, 2019 | 63.28 | 63.40 | 62.75 | 62.90 | 496,349 | +0.18(+0.29%) |
Aug 16, 2019 | 62.27 | 63.17 | 62.25 | 62.71 | 450,580 | +0.54(+0.87%) |
Aug 15, 2019 | 61.96 | 63.04 | 61.79 | 62.17 | 712,251 | +1.07(+1.76%) |
Aug 14, 2019 | 61.70 | 62.18 | 60.90 | 61.10 | 564,368 | -1.54(-2.46%) |
Aug 13, 2019 | 62.56 | 63.66 | 62.13 | 62.64 | 625,020 | +0.01(+0.02%) |
Aug 12, 2019 | 63.75 | 63.91 | 62.14 | 62.63 | 301,447 | -1.42(-2.21%) |
Aug 09, 2019 | 64.59 | 64.88 | 63.96 | 64.04 | 391,883 | -0.86(-1.32%) |
Aug 08, 2019 | 64.64 | 65.06 | 64.23 | 64.90 | 404,409 | +0.82(+1.28%) |
Aug 07, 2019 | 64.04 | 64.48 | 63.60 | 64.08 | 559,940 | -0.70(-1.09%) |
Aug 06, 2019 | 64.58 | 65.25 | 63.65 | 64.78 | 443,957 | +0.37(+0.57%) |
Aug 05, 2019 | 65.26 | 65.64 | 63.97 | 64.42 | 774,000 | -1.24(-1.89%) |
Aug 02, 2019 | 65.90 | 66.20 | 65.26 | 65.66 | 564,590 | +0.15(+0.24%) |
Aug 01, 2019 | 65.60 | 66.86 | 65.11 | 65.51 | 1,032,870 | +0.13(+0.21%) |
Jul 31, 2019 | 66.36 | 66.72 | 64.22 | 65.37 | 1,579,829 | -1.05(-1.58%) |
Jul 30, 2019 | 66.93 | 67.14 | 66.24 | 66.42 | 727,391 | -0.91(-1.35%) |
Jul 29, 2019 | 68.28 | 68.43 | 67.07 | 67.33 | 587,353 | -1.12(-1.63%) |
Jul 26, 2019 | 68.63 | 69.02 | 67.95 | 68.45 | 1,025,452 | -0.19(-0.28%) |
Jul 25, 2019 | 69.33 | 71.34 | 68.38 | 68.64 | 1,978,876 | -4.63(-6.32%) |
Jul 24, 2019 | 73.75 | 74.23 | 73.11 | 73.27 | 720,684 | -0.61(-0.82%) |
Jul 23, 2019 | 74.70 | 74.98 | 73.78 | 73.88 | 459,859 | -0.29(-0.39%) |
Jul 22, 2019 | 74.23 | 74.57 | 73.90 | 74.17 | 491,631 | +0.20(+0.27%) |
Jul 19, 2019 | 74.91 | 75.18 | 73.90 | 73.96 | 366,262 | -0.84(-1.12%) |
Jul 18, 2019 | 74.44 | 75.10 | 73.90 | 74.80 | 374,174 | +0.07(+0.09%) |
Jul 17, 2019 | 75.38 | 75.81 | 74.73 | 74.73 | 415,648 | -0.68(-0.91%) |
Jul 16, 2019 | 75.01 | 75.67 | 74.60 | 75.42 | 471,061 | +0.29(+0.38%) |
Jul 15, 2019 | 74.93 | 75.48 | 74.59 | 75.13 | 280,007 | +0.40(+0.53%) |
Jul 12, 2019 | 74.00 | 74.76 | 73.94 | 74.73 | 457,439 | +1.02(+1.39%) |
Jul 11, 2019 | 74.02 | 74.32 | 73.30 | 73.71 | 326,737 | -0.36(-0.48%) |
Jul 10, 2019 | 74.45 | 74.95 | 74.07 | 74.07 | 167,817 | -0.27(-0.36%) |
Jul 09, 2019 | 74.95 | 75.23 | 74.21 | 74.34 | 204,073 | -0.83(-1.10%) |
Jul 08, 2019 | 76.16 | 76.24 | 75.00 | 75.17 | 438,597 | -1.19(-1.55%) |
Jul 05, 2019 | 76.17 | 76.39 | 75.38 | 76.35 | 289,296 | -0.40(-0.52%) |
Jul 03, 2019 | 75.63 | 76.85 | 75.25 | 76.75 | 321,970 | +1.24(+1.65%) |
Jul 02, 2019 | 75.09 | 75.51 | 74.74 | 75.51 | 571,053 | +0.39(+0.51%) |
Jul 01, 2019 | 74.05 | 75.13 | 73.75 | 75.12 | 658,901 | +1.74(+2.38%) |
Jun 28, 2019 | 73.07 | 73.73 | 72.63 | 73.37 | 1,212,680 | +0.56(+0.77%) |
Jun 27, 2019 | 72.00 | 72.98 | 71.49 | 72.82 | 275,296 | +0.86(+1.19%) |
Jun 26, 2019 | 72.21 | 72.41 | 71.75 | 71.96 | 472,644 | -0.27(-0.37%) |
Jun 25, 2019 | 71.30 | 72.52 | 71.00 | 72.23 | 386,946 | +0.94(+1.33%) |
Jun 24, 2019 | 70.76 | 71.68 | 70.76 | 71.28 | 305,733 | +0.42(+0.60%) |
Jun 21, 2019 | 70.91 | 71.12 | 69.81 | 70.86 | 578,282 | -0.37(-0.51%) |
Jun 20, 2019 | 71.71 | 71.71 | 70.76 | 71.22 | 299,930 | +0.22(+0.31%) |
Jun 19, 2019 | 70.42 | 71.22 | 69.90 | 71.00 | 341,831 | +0.60(+0.85%) |
Jun 18, 2019 | 71.00 | 71.57 | 70.38 | 70.41 | 326,640 | -0.30(-0.42%) |
Jun 17, 2019 | 71.37 | 71.37 | 70.50 | 70.70 | 350,689 | -0.97(-1.36%) |
Jun 14, 2019 | 72.03 | 72.16 | 71.32 | 71.68 | 249,983 | -0.40(-0.55%) |
Jun 13, 2019 | 72.85 | 72.91 | 71.86 | 72.07 | 374,472 | -0.48(-0.66%) |
Jun 12, 2019 | 71.55 | 72.58 | 71.42 | 72.56 | 298,392 | +0.69(+0.97%) |
Jun 11, 2019 | 72.93 | 73.11 | 71.42 | 71.86 | 347,266 | -0.19(-0.27%) |
Jun 10, 2019 | 71.82 | 72.44 | 71.33 | 72.05 | 618,831 | +0.35(+0.48%) |
Jun 07, 2019 | 72.36 | 72.50 | 71.63 | 71.71 | 337,944 | -0.20(-0.28%) |
Jun 06, 2019 | 71.76 | 72.06 | 71.20 | 71.91 | 302,955 | +0.24(+0.34%) |
Jun 05, 2019 | 72.03 | 72.03 | 70.75 | 71.67 | 351,459 | +0.05(+0.07%) |
Jun 04, 2019 | 69.92 | 71.69 | 69.92 | 71.62 | 377,651 | +2.47(+3.57%) |
Jun 03, 2019 | 68.21 | 69.25 | 68.02 | 69.15 | 537,779 | +1.21(+1.77%) |
May 31, 2019 | 67.76 | 68.57 | 67.61 | 67.95 | 563,967 | -0.65(-0.94%) |
May 30, 2019 | 67.90 | 68.87 | 67.75 | 68.59 | 486,434 | +0.95(+1.41%) |
May 29, 2019 | 67.45 | 68.23 | 66.74 | 67.64 | 305,045 | -0.16(-0.24%) |
May 28, 2019 | 68.43 | 68.68 | 67.79 | 67.80 | 379,243 | -0.78(-1.14%) |
May 24, 2019 | 68.49 | 68.88 | 67.93 | 68.58 | 347,799 | +0.48(+0.71%) |
May 23, 2019 | 69.87 | 69.87 | 67.75 | 68.10 | 528,155 | -2.28(-3.25%) |
May 22, 2019 | 70.85 | 71.18 | 70.31 | 70.39 | 422,970 | -0.69(-0.98%) |
May 21, 2019 | 70.81 | 71.20 | 70.46 | 71.08 | 278,442 | +0.89(+1.26%) |
May 20, 2019 | 71.08 | 71.32 | 70.07 | 70.19 | 395,204 | -1.33(-1.86%) |
May 17, 2019 | 70.69 | 71.67 | 70.55 | 71.52 | 451,837 | +0.39(+0.54%) |
May 16, 2019 | 70.62 | 71.38 | 70.62 | 71.14 | 247,895 | +0.24(+0.34%) |
May 15, 2019 | 70.50 | 71.40 | 70.41 | 70.90 | 241,647 | -0.08(-0.11%) |
May 14, 2019 | 70.53 | 71.32 | 70.52 | 70.97 | 346,658 | +0.48(+0.68%) |
May 13, 2019 | 70.62 | 71.04 | 69.96 | 70.49 | 356,511 | -1.23(-1.71%) |
May 10, 2019 | 71.40 | 72.11 | 70.63 | 71.72 | 378,328 | +0.15(+0.21%) |
May 09, 2019 | 71.36 | 71.77 | 70.58 | 71.57 | 213,066 | -0.44(-0.61%) |
May 08, 2019 | 72.24 | 72.59 | 71.63 | 72.01 | 334,152 | -0.51(-0.70%) |
May 07, 2019 | 73.29 | 73.64 | 72.09 | 72.52 | 377,266 | -1.30(-1.76%) |
May 06, 2019 | 72.39 | 73.87 | 72.39 | 73.82 | 565,518 | +0.33(+0.44%) |
May 03, 2019 | 72.89 | 73.76 | 72.64 | 73.49 | 307,431 | +0.95(+1.31%) |
May 02, 2019 | 72.07 | 72.79 | 71.44 | 72.54 | 412,983 | +0.49(+0.68%) |