Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.44 | 59.72 | 58.31 | 59.50 | 1,628,024 | -0.40(-0.67%) |
May 28, 2020 | 62.89 | 62.99 | 59.61 | 59.90 | 1,175,029 | -2.42(-3.88%) |
May 27, 2020 | 60.85 | 62.53 | 60.21 | 62.31 | 1,321,052 | +3.24(+5.49%) |
May 26, 2020 | 57.58 | 59.79 | 57.48 | 59.07 | 1,152,459 | +3.73(+6.74%) |
May 22, 2020 | 55.53 | 55.54 | 54.32 | 55.34 | 765,000 | -0.29(-0.53%) |
May 21, 2020 | 56.13 | 56.90 | 55.45 | 55.63 | 623,015 | -0.71(-1.26%) |
May 20, 2020 | 55.40 | 56.69 | 55.40 | 56.34 | 940,773 | +2.08(+3.84%) |
May 19, 2020 | 54.89 | 55.92 | 54.10 | 54.26 | 814,879 | -0.93(-1.68%) |
May 18, 2020 | 53.48 | 55.63 | 52.89 | 55.18 | 1,265,184 | +4.17(+8.17%) |
May 15, 2020 | 50.10 | 51.54 | 49.93 | 51.01 | 840,135 | +0.21(+0.42%) |
May 14, 2020 | 48.75 | 51.06 | 47.49 | 50.80 | 1,819,678 | +1.29(+2.60%) |
May 13, 2020 | 51.24 | 51.24 | 48.54 | 49.51 | 1,799,969 | -1.72(-3.37%) |
May 12, 2020 | 53.36 | 53.87 | 51.22 | 51.24 | 1,266,557 | -2.01(-3.77%) |
May 11, 2020 | 54.85 | 55.08 | 53.21 | 53.24 | 1,024,412 | -2.60(-4.66%) |
May 08, 2020 | 54.67 | 55.90 | 54.57 | 55.84 | 1,088,121 | +2.01(+3.73%) |
May 07, 2020 | 52.35 | 54.17 | 52.10 | 53.84 | 1,439,721 | +2.31(+4.48%) |
May 06, 2020 | 53.65 | 53.85 | 51.22 | 51.53 | 1,421,370 | -2.07(-3.86%) |
May 05, 2020 | 51.82 | 55.19 | 51.53 | 53.60 | 1,374,278 | +2.42(+4.73%) |
May 04, 2020 | 52.15 | 53.54 | 49.86 | 51.18 | 2,332,456 | -1.71(-3.23%) |
May 01, 2020 | 53.97 | 54.39 | 52.43 | 52.89 | 1,523,287 | -1.95(-3.56%) |
Apr 30, 2020 | 56.48 | 56.85 | 54.42 | 54.84 | 1,801,197 | -2.68(-4.66%) |
Apr 29, 2020 | 56.39 | 58.02 | 56.10 | 57.53 | 2,332,122 | +2.78(+5.08%) |
Apr 28, 2020 | 54.48 | 55.48 | 53.67 | 54.75 | 1,544,814 | +1.84(+3.47%) |
Apr 27, 2020 | 52.00 | 53.53 | 51.28 | 52.91 | 1,365,457 | +0.96(+1.85%) |
Apr 24, 2020 | 51.01 | 52.66 | 50.67 | 51.95 | 1,936,026 | +1.39(+2.75%) |
Apr 23, 2020 | 49.79 | 51.61 | 49.79 | 50.56 | 1,269,681 | +0.98(+1.98%) |
Apr 22, 2020 | 49.81 | 50.18 | 48.88 | 49.57 | 1,591,903 | +0.91(+1.88%) |
Apr 21, 2020 | 46.43 | 48.72 | 46.30 | 48.66 | 1,724,777 | +1.08(+2.27%) |
Apr 20, 2020 | 46.93 | 47.83 | 46.35 | 47.58 | 2,372,497 | -0.29(-0.61%) |
Apr 17, 2020 | 47.63 | 48.84 | 47.17 | 47.87 | 2,101,760 | +1.68(+3.64%) |
Apr 16, 2020 | 48.06 | 48.12 | 45.33 | 46.19 | 2,008,209 | -2.06(-4.27%) |
Apr 15, 2020 | 48.70 | 48.83 | 46.86 | 48.25 | 1,386,427 | -2.72(-5.34%) |
Apr 14, 2020 | 51.21 | 51.87 | 50.20 | 50.97 | 1,086,698 | +0.60(+1.20%) |
Apr 13, 2020 | 53.13 | 53.44 | 49.20 | 50.37 | 943,652 | -3.34(-6.23%) |
Apr 09, 2020 | 52.29 | 54.59 | 52.01 | 53.72 | 1,619,991 | +2.65(+5.20%) |
Apr 08, 2020 | 49.18 | 51.51 | 48.88 | 51.06 | 1,240,618 | +2.53(+5.21%) |
Apr 07, 2020 | 51.12 | 51.75 | 48.49 | 48.53 | 1,476,064 | +0.82(+1.71%) |
Apr 06, 2020 | 45.17 | 48.05 | 45.06 | 47.72 | 1,256,970 | +4.89(+11.42%) |
Apr 03, 2020 | 41.25 | 43.18 | 40.91 | 42.83 | 1,769,984 | +0.21(+0.50%) |
Apr 02, 2020 | 44.71 | 45.15 | 41.46 | 42.61 | 2,570,803 | -2.22(-4.94%) |
Apr 01, 2020 | 44.66 | 45.81 | 43.99 | 44.83 | 1,969,005 | -1.95(-4.18%) |
Mar 31, 2020 | 47.79 | 49.33 | 46.53 | 46.78 | 1,797,753 | -1.06(-2.21%) |
Mar 30, 2020 | 45.63 | 48.07 | 45.12 | 47.84 | 1,561,414 | +1.59(+3.45%) |
Mar 27, 2020 | 46.34 | 47.96 | 45.71 | 46.25 | 2,692,166 | -2.85(-5.80%) |
Mar 26, 2020 | 46.12 | 49.36 | 45.13 | 49.10 | 2,146,361 | +3.70(+8.16%) |
Mar 25, 2020 | 44.98 | 48.23 | 42.51 | 45.39 | 2,141,750 | +0.73(+1.63%) |
Mar 24, 2020 | 42.79 | 44.98 | 42.42 | 44.67 | 2,266,629 | +4.69(+11.72%) |
Mar 23, 2020 | 39.57 | 41.80 | 38.48 | 39.98 | 1,990,535 | +0.37(+0.93%) |
Mar 20, 2020 | 41.80 | 45.20 | 38.89 | 39.61 | 3,820,307 | -1.82(-4.39%) |
Mar 19, 2020 | 38.38 | 42.38 | 37.89 | 41.43 | 3,879,851 | +1.56(+3.90%) |
Mar 18, 2020 | 45.91 | 46.21 | 34.09 | 39.87 | 4,939,272 | -8.88(-18.22%) |
Mar 17, 2020 | 47.86 | 48.85 | 44.81 | 48.76 | 2,902,803 | +2.02(+4.33%) |
Mar 16, 2020 | 47.63 | 49.64 | 46.24 | 46.74 | 3,013,372 | -6.68(-12.50%) |
Mar 13, 2020 | 54.58 | 55.69 | 51.09 | 53.41 | 3,999,517 | +1.63(+3.15%) |
Mar 12, 2020 | 50.73 | 54.55 | 49.13 | 51.78 | 4,542,001 | -2.77(-5.08%) |
Mar 11, 2020 | 56.13 | 56.78 | 53.74 | 54.55 | 2,701,476 | -3.74(-6.42%) |
Mar 10, 2020 | 55.75 | 58.36 | 54.35 | 58.29 | 2,427,694 | +5.07(+9.53%) |
Mar 09, 2020 | 55.58 | 55.58 | 52.86 | 53.22 | 3,334,921 | -6.58(-11.00%) |
Mar 06, 2020 | 58.56 | 60.16 | 58.23 | 59.80 | 3,247,080 | -0.40(-0.66%) |
Mar 05, 2020 | 61.63 | 61.63 | 59.92 | 60.20 | 3,157,655 | -3.37(-5.31%) |
Mar 04, 2020 | 64.27 | 64.56 | 62.38 | 63.57 | 3,186,662 | +0.25(+0.40%) |
Mar 03, 2020 | 66.14 | 67.14 | 62.75 | 63.32 | 3,125,614 | -3.14(-4.72%) |
Mar 02, 2020 | 66.91 | 67.03 | 64.22 | 66.46 | 2,656,822 | -0.32(-0.48%) |
Feb 28, 2020 | 64.47 | 67.20 | 63.98 | 66.78 | 3,499,539 | +0.00(+0.00%) |
Feb 27, 2020 | 67.51 | 70.25 | 66.75 | 66.78 | 2,190,970 | -2.12(-3.08%) |
Feb 26, 2020 | 71.23 | 71.78 | 68.90 | 68.90 | 1,180,297 | -1.61(-2.29%) |
Feb 25, 2020 | 72.76 | 73.01 | 70.03 | 70.51 | 1,337,486 | -1.70(-2.36%) |
Feb 24, 2020 | 73.63 | 73.63 | 71.28 | 72.21 | 1,696,792 | -4.09(-5.36%) |
Feb 21, 2020 | 76.28 | 76.44 | 75.22 | 76.31 | 1,279,059 | -0.33(-0.43%) |
Feb 20, 2020 | 76.71 | 77.99 | 76.36 | 76.64 | 1,396,190 | +0.19(+0.25%) |
Feb 19, 2020 | 77.82 | 77.86 | 75.62 | 76.44 | 1,537,946 | -1.33(-1.71%) |
Feb 18, 2020 | 74.64 | 78.78 | 72.31 | 77.77 | 2,189,257 | +2.88(+3.84%) |
Feb 14, 2020 | 75.40 | 75.62 | 74.63 | 74.90 | 1,120,013 | -0.43(-0.57%) |
Feb 13, 2020 | 75.93 | 76.62 | 74.68 | 75.32 | 1,643,726 | -1.25(-1.64%) |
Feb 12, 2020 | 76.38 | 77.75 | 76.01 | 76.58 | 867,441 | +1.13(+1.49%) |
Feb 11, 2020 | 75.82 | 77.01 | 75.35 | 75.45 | 1,444,599 | +0.06(+0.08%) |
Feb 10, 2020 | 75.02 | 75.75 | 74.68 | 75.39 | 981,183 | +0.13(+0.17%) |
Feb 07, 2020 | 77.08 | 77.09 | 75.19 | 75.27 | 1,173,714 | -2.66(-3.42%) |
Feb 06, 2020 | 79.22 | 79.22 | 77.88 | 77.93 | 698,513 | -0.69(-0.88%) |
Feb 05, 2020 | 77.94 | 78.70 | 77.33 | 78.62 | 1,591,981 | +1.86(+2.43%) |
Feb 04, 2020 | 75.06 | 77.01 | 74.88 | 76.76 | 1,041,909 | +2.95(+4.00%) |
Feb 03, 2020 | 72.13 | 74.16 | 71.69 | 73.80 | 982,444 | +2.12(+2.95%) |
Jan 31, 2020 | 74.06 | 74.27 | 71.22 | 71.69 | 1,445,391 | -3.05(-4.08%) |
Jan 30, 2020 | 74.38 | 75.00 | 73.51 | 74.74 | 916,991 | -0.29(-0.39%) |
Jan 29, 2020 | 75.45 | 75.67 | 74.94 | 75.03 | 546,063 | +0.10(+0.13%) |
Jan 28, 2020 | 74.24 | 75.26 | 73.83 | 74.93 | 549,914 | +1.06(+1.43%) |
Jan 27, 2020 | 74.98 | 74.98 | 73.72 | 73.87 | 856,968 | -2.84(-3.71%) |
Jan 24, 2020 | 77.85 | 77.88 | 76.42 | 76.72 | 780,134 | -0.91(-1.18%) |
Jan 23, 2020 | 76.52 | 77.82 | 75.60 | 77.63 | 1,193,299 | +0.84(+1.10%) |
Jan 22, 2020 | 76.89 | 77.09 | 76.13 | 76.78 | 1,071,348 | -0.01(-0.01%) |
Jan 21, 2020 | 77.37 | 77.53 | 75.90 | 76.79 | 1,302,747 | -1.00(-1.29%) |
Jan 17, 2020 | 77.58 | 78.08 | 77.24 | 77.79 | 1,694,617 | +0.30(+0.39%) |
Jan 16, 2020 | 76.23 | 77.50 | 75.82 | 77.49 | 966,665 | +1.39(+1.82%) |
Jan 15, 2020 | 76.11 | 76.58 | 75.81 | 76.10 | 981,606 | -0.12(-0.15%) |
Jan 14, 2020 | 76.06 | 76.82 | 75.59 | 76.22 | 830,167 | +0.09(+0.11%) |
Jan 13, 2020 | 75.70 | 76.40 | 75.23 | 76.13 | 1,003,635 | +0.73(+0.97%) |
Jan 10, 2020 | 76.50 | 76.51 | 75.16 | 75.41 | 832,575 | -0.75(-0.98%) |
Jan 09, 2020 | 77.31 | 77.31 | 75.88 | 76.15 | 866,931 | -0.14(-0.18%) |
Jan 08, 2020 | 77.74 | 77.96 | 76.10 | 76.29 | 1,582,561 | -1.33(-1.71%) |
Jan 07, 2020 | 77.64 | 78.42 | 77.42 | 77.62 | 1,113,195 | -0.03(-0.04%) |
Jan 06, 2020 | 77.16 | 77.92 | 76.93 | 77.65 | 1,271,411 | -0.32(-0.41%) |
Jan 03, 2020 | 77.37 | 78.21 | 77.00 | 77.97 | 998,039 | -0.60(-0.77%) |
Jan 02, 2020 | 76.27 | 78.58 | 75.90 | 78.57 | 1,769,848 | +3.06(+4.05%) |
Dec 31, 2019 | 75.22 | 76.05 | 75.22 | 75.51 | 1,180,400 | +0.19(+0.26%) |
Dec 30, 2019 | 76.29 | 76.60 | 75.18 | 75.32 | 999,818 | -0.92(-1.21%) |
Dec 27, 2019 | 75.89 | 76.61 | 75.86 | 76.24 | 941,786 | +0.36(+0.47%) |
Dec 26, 2019 | 75.78 | 76.25 | 75.58 | 75.88 | 694,292 | +0.53(+0.71%) |
Dec 24, 2019 | 75.44 | 75.99 | 75.13 | 75.35 | 445,496 | -0.22(-0.30%) |
Dec 23, 2019 | 74.36 | 75.77 | 74.24 | 75.57 | 963,458 | +1.41(+1.90%) |
Dec 20, 2019 | 73.35 | 74.43 | 73.00 | 74.16 | 1,829,173 | +0.30(+0.41%) |
Dec 19, 2019 | 72.58 | 74.22 | 72.27 | 73.86 | 1,179,758 | +1.29(+1.78%) |
Dec 18, 2019 | 72.13 | 72.71 | 71.82 | 72.57 | 1,884,505 | +0.34(+0.47%) |
Dec 17, 2019 | 72.77 | 72.77 | 71.72 | 72.23 | 1,429,970 | -0.33(-0.45%) |
Dec 16, 2019 | 73.85 | 73.99 | 72.31 | 72.56 | 1,854,666 | -0.39(-0.53%) |
Dec 13, 2019 | 73.27 | 74.77 | 72.48 | 72.95 | 1,421,900 | +0.02(+0.03%) |
Dec 12, 2019 | 72.94 | 74.15 | 72.26 | 72.93 | 4,371,371 | +0.23(+0.32%) |
Dec 11, 2019 | 72.85 | 73.80 | 72.46 | 72.70 | 2,980,867 | +0.41(+0.56%) |
Dec 10, 2019 | 72.86 | 73.03 | 72.05 | 72.29 | 2,540,999 | -0.51(-0.71%) |
Dec 09, 2019 | 74.74 | 75.32 | 72.62 | 72.80 | 3,565,136 | -2.15(-2.87%) |
Dec 06, 2019 | 75.22 | 75.71 | 74.72 | 74.96 | 1,223,673 | +0.71(+0.95%) |
Dec 05, 2019 | 74.47 | 74.74 | 73.91 | 74.25 | 1,050,924 | +0.02(+0.03%) |
Dec 04, 2019 | 74.51 | 75.61 | 74.17 | 74.23 | 915,553 | +0.09(+0.12%) |
Dec 03, 2019 | 74.25 | 74.35 | 72.86 | 74.14 | 1,341,694 | -1.16(-1.55%) |
Dec 02, 2019 | 76.47 | 77.96 | 75.27 | 75.31 | 1,035,942 | -0.95(-1.25%) |
Nov 29, 2019 | 76.53 | 76.76 | 75.25 | 76.26 | 623,530 | -0.50(-0.66%) |
Nov 27, 2019 | 77.83 | 77.95 | 76.42 | 76.76 | 794,042 | -0.99(-1.27%) |
Nov 26, 2019 | 78.61 | 79.35 | 77.69 | 77.75 | 1,019,379 | -0.84(-1.07%) |
Nov 25, 2019 | 77.79 | 79.30 | 77.48 | 78.59 | 1,306,175 | +1.10(+1.42%) |
Nov 22, 2019 | 77.43 | 77.70 | 76.73 | 77.49 | 671,026 | +0.44(+0.57%) |
Nov 21, 2019 | 77.12 | 77.93 | 76.37 | 77.06 | 1,097,161 | +0.42(+0.54%) |
Nov 20, 2019 | 76.74 | 77.02 | 75.81 | 76.64 | 1,060,263 | -0.20(-0.27%) |
Nov 19, 2019 | 76.77 | 77.18 | 76.08 | 76.84 | 722,726 | +0.29(+0.38%) |
Nov 18, 2019 | 77.26 | 77.43 | 76.29 | 76.55 | 909,689 | -0.91(-1.18%) |
Nov 15, 2019 | 76.96 | 77.79 | 76.58 | 77.46 | 824,848 | +1.23(+1.62%) |
Nov 14, 2019 | 75.88 | 76.29 | 75.54 | 76.23 | 736,019 | +0.24(+0.32%) |
Nov 13, 2019 | 75.47 | 76.30 | 75.16 | 75.99 | 971,523 | -0.03(-0.04%) |
Nov 12, 2019 | 75.82 | 76.80 | 75.67 | 76.02 | 840,440 | -0.15(-0.19%) |
Nov 11, 2019 | 75.59 | 76.50 | 75.05 | 76.16 | 1,390,995 | -0.25(-0.33%) |
Nov 08, 2019 | 76.17 | 76.73 | 75.44 | 76.41 | 1,075,824 | +0.24(+0.32%) |
Nov 07, 2019 | 75.97 | 76.83 | 75.45 | 76.17 | 1,924,635 | +0.66(+0.87%) |
Nov 06, 2019 | 75.24 | 75.85 | 73.99 | 75.51 | 1,069,368 | +0.24(+0.32%) |
Nov 05, 2019 | 74.86 | 75.83 | 74.75 | 75.27 | 1,677,877 | +0.29(+0.39%) |
Nov 04, 2019 | 72.91 | 75.00 | 72.01 | 74.98 | 2,329,504 | +2.60(+3.59%) |
Nov 01, 2019 | 67.65 | 72.40 | 67.44 | 72.38 | 1,939,084 | +5.16(+7.67%) |
Oct 31, 2019 | 69.91 | 71.23 | 65.02 | 67.23 | 2,737,751 | +1.04(+1.57%) |
Oct 30, 2019 | 67.83 | 67.83 | 65.67 | 66.19 | 1,588,628 | -1.64(-2.41%) |
Oct 29, 2019 | 67.55 | 68.21 | 67.32 | 67.83 | 1,525,312 | -0.01(-0.01%) |
Oct 28, 2019 | 68.75 | 69.26 | 67.76 | 67.84 | 1,565,526 | -0.48(-0.71%) |
Oct 25, 2019 | 67.31 | 68.84 | 67.31 | 68.32 | 901,955 | +0.73(+1.08%) |
Oct 24, 2019 | 68.25 | 68.53 | 67.14 | 67.60 | 737,429 | -0.75(-1.09%) |
Oct 23, 2019 | 68.17 | 69.09 | 67.94 | 68.34 | 1,149,853 | -0.02(-0.03%) |
Oct 22, 2019 | 67.00 | 68.63 | 66.35 | 68.36 | 1,272,626 | +1.23(+1.83%) |
Oct 21, 2019 | 68.07 | 68.49 | 66.71 | 67.13 | 1,212,211 | -0.15(-0.22%) |
Oct 18, 2019 | 67.45 | 68.29 | 66.63 | 67.28 | 1,056,528 | -0.25(-0.37%) |
Oct 17, 2019 | 66.53 | 68.00 | 65.80 | 67.53 | 1,641,872 | +1.46(+2.22%) |
Oct 16, 2019 | 65.37 | 66.52 | 64.99 | 66.06 | 1,538,446 | +0.38(+0.58%) |
Oct 15, 2019 | 64.63 | 65.87 | 64.54 | 65.69 | 1,561,546 | +1.09(+1.68%) |
Oct 14, 2019 | 64.12 | 64.85 | 63.28 | 64.60 | 946,376 | +0.05(+0.07%) |
Oct 11, 2019 | 63.53 | 65.57 | 63.53 | 64.55 | 1,302,422 | +1.60(+2.54%) |
Oct 10, 2019 | 61.74 | 63.60 | 61.65 | 62.95 | 947,417 | +1.33(+2.15%) |
Oct 09, 2019 | 62.47 | 62.62 | 61.12 | 61.63 | 1,019,795 | -0.08(-0.13%) |
Oct 08, 2019 | 62.47 | 62.56 | 61.48 | 61.70 | 1,252,234 | -1.32(-2.09%) |
Oct 07, 2019 | 63.25 | 63.78 | 62.51 | 63.02 | 865,494 | -0.45(-0.70%) |
Oct 04, 2019 | 63.86 | 64.15 | 62.51 | 63.47 | 1,038,780 | -0.57(-0.89%) |
Oct 03, 2019 | 63.90 | 64.05 | 61.53 | 64.04 | 1,588,144 | +0.00(+0.00%) |
Oct 02, 2019 | 65.52 | 65.90 | 63.85 | 64.04 | 1,939,744 | -2.23(-3.36%) |
Oct 01, 2019 | 69.99 | 70.14 | 65.85 | 66.27 | 1,959,426 | -3.37(-4.84%) |
Sep 30, 2019 | 69.78 | 70.45 | 69.29 | 69.64 | 842,149 | -0.14(-0.19%) |
Sep 27, 2019 | 70.01 | 70.65 | 69.61 | 69.78 | 836,431 | +0.07(+0.10%) |
Sep 26, 2019 | 70.77 | 71.22 | 69.33 | 69.71 | 842,768 | -1.04(-1.47%) |
Sep 25, 2019 | 69.62 | 71.07 | 69.22 | 70.75 | 1,808,219 | +0.85(+1.22%) |
Sep 24, 2019 | 71.64 | 71.76 | 69.40 | 69.89 | 867,970 | -1.68(-2.34%) |
Sep 23, 2019 | 71.08 | 72.31 | 70.92 | 71.57 | 1,369,173 | -0.17(-0.24%) |
Sep 20, 2019 | 71.48 | 72.15 | 70.95 | 71.74 | 2,159,594 | +0.26(+0.37%) |
Sep 19, 2019 | 72.54 | 72.94 | 71.34 | 71.48 | 839,687 | -0.86(-1.19%) |
Sep 18, 2019 | 72.88 | 73.26 | 71.60 | 72.34 | 1,002,210 | -1.05(-1.43%) |
Sep 17, 2019 | 73.35 | 73.77 | 72.20 | 73.39 | 918,094 | -0.45(-0.60%) |
Sep 16, 2019 | 73.41 | 74.12 | 72.95 | 73.84 | 1,726,086 | +0.98(+1.34%) |
Sep 13, 2019 | 72.68 | 73.88 | 72.54 | 72.86 | 1,295,612 | +0.37(+0.51%) |
Sep 12, 2019 | 72.02 | 72.54 | 70.29 | 72.49 | 1,125,459 | +0.33(+0.46%) |
Sep 11, 2019 | 70.63 | 72.19 | 69.33 | 72.16 | 1,883,801 | +2.14(+3.06%) |
Sep 10, 2019 | 68.15 | 70.02 | 67.76 | 70.02 | 1,861,915 | +1.81(+2.66%) |
Sep 09, 2019 | 66.69 | 69.31 | 66.67 | 68.21 | 2,063,884 | +2.04(+3.09%) |
Sep 06, 2019 | 66.08 | 66.74 | 65.34 | 66.16 | 904,637 | +0.27(+0.41%) |
Sep 05, 2019 | 65.15 | 66.58 | 64.80 | 65.89 | 1,760,884 | +1.64(+2.55%) |
Sep 04, 2019 | 64.60 | 64.90 | 63.97 | 64.25 | 932,400 | +0.47(+0.74%) |
Sep 03, 2019 | 66.06 | 66.06 | 63.63 | 63.78 | 1,791,203 | -3.29(-4.91%) |
Aug 30, 2019 | 66.20 | 67.39 | 66.06 | 67.07 | 1,052,504 | +1.61(+2.46%) |
Aug 29, 2019 | 64.73 | 65.66 | 64.53 | 65.46 | 1,440,816 | +1.28(+1.99%) |
Aug 28, 2019 | 63.61 | 64.59 | 63.09 | 64.18 | 862,628 | +0.28(+0.44%) |
Aug 27, 2019 | 64.41 | 64.71 | 63.45 | 63.90 | 1,215,737 | -0.08(-0.12%) |
Aug 26, 2019 | 64.61 | 64.82 | 63.29 | 63.98 | 1,203,872 | -0.03(-0.05%) |
Aug 23, 2019 | 65.56 | 65.56 | 63.17 | 64.01 | 2,636,111 | -2.14(-3.24%) |
Aug 22, 2019 | 66.94 | 67.10 | 66.00 | 66.15 | 1,006,982 | -0.53(-0.80%) |
Aug 21, 2019 | 66.87 | 67.42 | 66.49 | 66.68 | 1,842,948 | +0.78(+1.19%) |
Aug 20, 2019 | 66.11 | 66.88 | 65.51 | 65.90 | 2,528,523 | -0.10(-0.15%) |
Aug 19, 2019 | 65.23 | 66.30 | 65.06 | 66.00 | 2,638,671 | +1.43(+2.22%) |
Aug 16, 2019 | 60.88 | 64.60 | 60.88 | 64.56 | 4,129,222 | +4.18(+6.92%) |
Aug 15, 2019 | 62.30 | 62.72 | 59.12 | 60.39 | 4,435,491 | -1.88(-3.02%) |
Aug 14, 2019 | 63.96 | 64.77 | 62.02 | 62.27 | 3,329,520 | -2.74(-4.22%) |
Aug 13, 2019 | 65.79 | 67.18 | 64.20 | 65.01 | 4,230,024 | -1.08(-1.63%) |
Aug 12, 2019 | 66.66 | 67.08 | 65.90 | 66.08 | 2,887,761 | -0.56(-0.84%) |
Aug 09, 2019 | 69.29 | 69.94 | 65.90 | 66.65 | 7,877,996 | -2.97(-4.26%) |
Aug 08, 2019 | 70.99 | 71.70 | 68.80 | 69.61 | 17,543,672 | -3.26(-4.47%) |
Aug 07, 2019 | 69.81 | 73.20 | 68.89 | 72.87 | 2,142,413 | +2.09(+2.95%) |
Aug 06, 2019 | 70.49 | 70.86 | 68.68 | 70.78 | 1,584,224 | +0.63(+0.90%) |
Aug 05, 2019 | 71.23 | 71.76 | 69.38 | 70.15 | 2,327,047 | -2.75(-3.77%) |
Aug 02, 2019 | 73.04 | 74.65 | 72.05 | 72.90 | 1,610,524 | -0.60(-0.82%) |
Aug 01, 2019 | 75.25 | 75.90 | 72.77 | 73.50 | 1,551,793 | -1.66(-2.21%) |
Jul 31, 2019 | 75.22 | 76.16 | 74.38 | 75.16 | 2,525,801 | -0.14(-0.18%) |
Jul 30, 2019 | 69.04 | 75.34 | 68.32 | 75.30 | 4,081,866 | +6.50(+9.45%) |
Jul 29, 2019 | 69.36 | 69.78 | 68.24 | 68.79 | 2,689,316 | -0.72(-1.03%) |
Jul 26, 2019 | 69.36 | 69.77 | 68.67 | 69.51 | 1,274,839 | +0.12(+0.17%) |
Jul 25, 2019 | 70.73 | 70.83 | 69.25 | 69.39 | 713,376 | -1.24(-1.75%) |
Jul 24, 2019 | 69.02 | 70.67 | 69.02 | 70.63 | 988,395 | +0.99(+1.42%) |
Jul 23, 2019 | 68.52 | 70.14 | 68.35 | 69.65 | 1,021,855 | +1.48(+2.17%) |
Jul 22, 2019 | 67.87 | 68.48 | 67.36 | 68.17 | 1,188,321 | +0.38(+0.56%) |
Jul 19, 2019 | 67.59 | 68.33 | 67.14 | 67.79 | 1,552,337 | +0.50(+0.75%) |
Jul 18, 2019 | 68.46 | 69.05 | 67.15 | 67.28 | 1,119,743 | -1.11(-1.63%) |
Jul 17, 2019 | 69.80 | 70.27 | 68.38 | 68.40 | 1,053,152 | -1.75(-2.50%) |
Jul 16, 2019 | 68.87 | 70.36 | 68.46 | 70.15 | 1,083,224 | +1.24(+1.80%) |
Jul 15, 2019 | 69.53 | 70.01 | 68.44 | 68.91 | 967,775 | -0.79(-1.14%) |
Jul 12, 2019 | 67.62 | 69.70 | 67.49 | 69.70 | 1,025,555 | +2.17(+3.21%) |
Jul 11, 2019 | 67.88 | 68.34 | 66.88 | 67.54 | 1,192,698 | -0.14(-0.20%) |
Jul 10, 2019 | 70.01 | 70.48 | 67.59 | 67.67 | 1,060,724 | -2.25(-3.22%) |
Jul 09, 2019 | 70.84 | 70.85 | 69.19 | 69.93 | 1,757,517 | -1.54(-2.15%) |
Jul 08, 2019 | 71.01 | 71.98 | 70.94 | 71.46 | 1,288,037 | +0.12(+0.16%) |
Jul 05, 2019 | 70.58 | 71.44 | 70.20 | 71.35 | 745,060 | +0.20(+0.29%) |
Jul 03, 2019 | 71.17 | 71.21 | 70.73 | 71.15 | 643,569 | +0.07(+0.10%) |
Jul 02, 2019 | 70.63 | 71.19 | 69.88 | 71.08 | 1,642,943 | +0.10(+0.14%) |
Jul 01, 2019 | 70.15 | 71.09 | 70.15 | 70.98 | 1,898,323 | +1.55(+2.23%) |
Jun 28, 2019 | 66.99 | 69.47 | 66.98 | 69.43 | 2,718,348 | +2.60(+3.89%) |
Jun 27, 2019 | 66.84 | 67.50 | 66.54 | 66.83 | 864,010 | +0.44(+0.66%) |
Jun 26, 2019 | 66.45 | 66.52 | 65.80 | 66.39 | 902,405 | +0.14(+0.20%) |
Jun 25, 2019 | 66.05 | 66.94 | 65.58 | 66.26 | 1,373,375 | +0.35(+0.53%) |
Jun 24, 2019 | 69.15 | 69.24 | 65.59 | 65.91 | 2,805,711 | -4.49(-6.38%) |
Jun 21, 2019 | 69.95 | 70.43 | 69.46 | 70.40 | 2,507,097 | +0.45(+0.65%) |
Jun 20, 2019 | 69.56 | 70.02 | 68.69 | 69.95 | 1,282,258 | +1.37(+2.00%) |
Jun 19, 2019 | 67.58 | 68.88 | 67.41 | 68.57 | 1,438,360 | +0.99(+1.46%) |
Jun 18, 2019 | 66.48 | 67.93 | 66.45 | 67.58 | 1,622,239 | +1.74(+2.65%) |
Jun 17, 2019 | 65.62 | 66.33 | 64.96 | 65.84 | 1,531,199 | +0.05(+0.07%) |
Jun 14, 2019 | 66.62 | 66.81 | 65.68 | 65.80 | 1,826,839 | -1.00(-1.49%) |
Jun 13, 2019 | 66.24 | 66.83 | 65.65 | 66.79 | 1,275,579 | +0.80(+1.22%) |
Jun 12, 2019 | 66.01 | 66.30 | 65.60 | 65.99 | 1,018,295 | -0.24(-0.37%) |
Jun 11, 2019 | 66.33 | 67.21 | 66.01 | 66.23 | 1,643,078 | +0.42(+0.63%) |
Jun 10, 2019 | 65.75 | 66.52 | 65.43 | 65.81 | 1,143,269 | +0.63(+0.96%) |
Jun 07, 2019 | 65.39 | 65.80 | 64.77 | 65.19 | 1,346,461 | +0.15(+0.24%) |
Jun 06, 2019 | 65.24 | 65.90 | 64.60 | 65.03 | 1,814,819 | -0.15(-0.22%) |
Jun 05, 2019 | 64.12 | 65.21 | 63.38 | 65.18 | 2,140,352 | +1.35(+2.12%) |
Jun 04, 2019 | 61.91 | 63.87 | 61.91 | 63.82 | 1,694,601 | +2.55(+4.17%) |