Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.37 | 72.60 | 72.23 | 72.54 | 46,687 | +0.45(+0.63%) |
May 28, 2020 | 72.10 | 72.21 | 71.88 | 72.09 | 5,618 | -0.10(-0.13%) |
May 27, 2020 | 72.24 | 72.44 | 72.19 | 72.19 | 6,826 | +0.06(+0.08%) |
May 26, 2020 | 71.65 | 72.13 | 71.65 | 72.13 | 53,737 | -0.20(-0.28%) |
May 22, 2020 | 72.22 | 72.48 | 72.22 | 72.33 | 3,768 | +0.06(+0.08%) |
May 21, 2020 | 72.32 | 72.71 | 72.15 | 72.28 | 6,398 | +0.07(+0.09%) |
May 20, 2020 | 71.99 | 72.33 | 71.76 | 72.21 | 10,700 | +0.03(+0.04%) |
May 19, 2020 | 71.79 | 72.18 | 71.79 | 72.18 | 4,399 | +0.51(+0.71%) |
May 18, 2020 | 72.15 | 72.39 | 71.65 | 71.68 | 8,401 | -0.89(-1.23%) |
May 15, 2020 | 72.62 | 72.69 | 72.48 | 72.57 | 4,082 | +0.10(+0.13%) |
May 14, 2020 | 72.75 | 72.84 | 72.44 | 72.47 | 11,454 | -0.11(-0.15%) |
May 13, 2020 | 72.42 | 72.68 | 72.34 | 72.58 | 11,759 | +0.24(+0.33%) |
May 12, 2020 | 71.81 | 72.35 | 71.81 | 72.34 | 9,467 | +0.59(+0.82%) |
May 11, 2020 | 72.02 | 72.17 | 71.65 | 71.75 | 5,285 | -0.39(-0.54%) |
May 08, 2020 | 72.32 | 72.66 | 72.08 | 72.14 | 43,338 | -0.41(-0.57%) |
May 07, 2020 | 71.90 | 72.73 | 71.73 | 72.55 | 11,737 | +0.81(+1.13%) |
May 06, 2020 | 71.57 | 71.74 | 71.44 | 71.74 | 15,704 | -0.55(-0.77%) |
May 05, 2020 | 72.09 | 72.32 | 71.96 | 72.30 | 11,067 | -0.13(-0.18%) |
May 04, 2020 | 72.49 | 72.49 | 72.22 | 72.43 | 15,065 | +0.03(+0.05%) |
May 01, 2020 | 72.60 | 72.62 | 72.22 | 72.40 | 43,024 | +0.13(+0.18%) |
Apr 30, 2020 | 72.59 | 72.80 | 72.15 | 72.27 | 58,098 | -0.19(-0.26%) |
Apr 29, 2020 | 72.74 | 72.90 | 72.21 | 72.46 | 3,808 | -0.06(-0.08%) |
Apr 28, 2020 | 72.22 | 72.58 | 72.22 | 72.52 | 2,227 | +0.55(+0.76%) |
Apr 27, 2020 | 72.63 | 72.63 | 71.95 | 71.97 | 6,875 | -0.65(-0.90%) |
Apr 24, 2020 | 72.55 | 72.67 | 72.44 | 72.62 | 3,768 | +0.06(+0.08%) |
Apr 23, 2020 | 72.23 | 72.59 | 72.23 | 72.56 | 1,462 | -0.09(-0.12%) |
Apr 22, 2020 | 72.43 | 72.87 | 72.30 | 72.65 | 3,437 | -0.37(-0.51%) |
Apr 21, 2020 | 73.17 | 73.43 | 72.79 | 73.02 | 6,422 | +0.44(+0.61%) |
Apr 20, 2020 | 72.37 | 72.77 | 72.22 | 72.58 | 6,446 | +0.45(+0.62%) |
Apr 17, 2020 | 72.82 | 72.98 | 72.06 | 72.13 | 11,829 | -0.62(-0.85%) |
Apr 16, 2020 | 72.64 | 73.14 | 72.51 | 72.75 | 8,538 | +0.33(+0.46%) |
Apr 15, 2020 | 72.08 | 72.74 | 71.93 | 72.42 | 22,238 | +1.13(+1.58%) |
Apr 14, 2020 | 71.30 | 71.30 | 70.85 | 71.29 | 5,221 | +0.10(+0.13%) |
Apr 13, 2020 | 71.41 | 71.65 | 71.07 | 71.20 | 8,538 | -0.11(-0.16%) |
Apr 09, 2020 | 71.02 | 71.82 | 71.02 | 71.31 | 14,655 | +0.29(+0.41%) |
Apr 08, 2020 | 71.06 | 71.60 | 70.78 | 71.02 | 4,862 | -0.34(-0.48%) |
Apr 07, 2020 | 70.72 | 71.47 | 70.50 | 71.36 | 20,209 | -0.57(-0.80%) |
Apr 06, 2020 | 72.22 | 72.30 | 71.67 | 71.93 | 15,084 | -0.81(-1.12%) |
Apr 03, 2020 | 73.09 | 73.17 | 72.42 | 72.74 | 13,817 | +0.20(+0.28%) |
Apr 02, 2020 | 73.21 | 73.21 | 72.23 | 72.54 | 8,242 | -0.08(-0.11%) |
Apr 01, 2020 | 73.08 | 73.14 | 72.14 | 72.62 | 36,579 | +0.71(+0.98%) |
Mar 31, 2020 | 71.45 | 72.17 | 71.45 | 71.91 | 53,236 | +0.44(+0.61%) |
Mar 30, 2020 | 71.85 | 72.77 | 71.47 | 71.47 | 8,616 | -0.47(-0.65%) |
Mar 27, 2020 | 71.28 | 71.94 | 70.81 | 71.94 | 14,027 | +1.68(+2.39%) |
Mar 26, 2020 | 69.93 | 70.75 | 69.77 | 70.27 | 15,988 | +0.41(+0.58%) |
Mar 25, 2020 | 69.72 | 70.38 | 69.70 | 69.86 | 15,671 | +0.10(+0.14%) |
Mar 24, 2020 | 69.74 | 69.96 | 69.29 | 69.76 | 7,568 | -1.05(-1.49%) |
Mar 23, 2020 | 68.77 | 71.09 | 68.77 | 70.82 | 26,117 | +1.96(+2.84%) |
Mar 20, 2020 | 67.14 | 68.86 | 67.14 | 68.86 | 6,185 | +2.77(+4.19%) |
Mar 19, 2020 | 65.93 | 67.29 | 65.68 | 66.09 | 56,569 | +0.48(+0.74%) |
Mar 18, 2020 | 66.41 | 67.51 | 65.16 | 65.61 | 38,923 | -2.14(-3.16%) |
Mar 17, 2020 | 71.00 | 71.00 | 67.47 | 67.75 | 11,889 | -2.54(-3.61%) |
Mar 16, 2020 | 69.91 | 71.35 | 67.16 | 70.29 | 46,403 | +2.54(+3.75%) |
Mar 13, 2020 | 64.64 | 69.64 | 64.64 | 67.75 | 76,323 | -1.39(-2.01%) |
Mar 12, 2020 | 70.38 | 71.19 | 68.68 | 69.13 | 34,564 | -0.45(-0.65%) |
Mar 11, 2020 | 70.76 | 71.17 | 69.16 | 69.59 | 153,804 | -0.40(-0.58%) |
Mar 10, 2020 | 71.47 | 72.42 | 69.99 | 69.99 | 44,737 | -2.20(-3.05%) |
Mar 09, 2020 | 74.04 | 77.13 | 72.20 | 72.20 | 23,086 | +1.44(+2.04%) |
Mar 06, 2020 | 71.52 | 71.92 | 70.57 | 70.76 | 51,056 | +1.35(+1.95%) |
Mar 05, 2020 | 69.20 | 69.46 | 69.11 | 69.40 | 12,857 | +1.20(+1.76%) |
Mar 04, 2020 | 68.71 | 69.06 | 68.20 | 68.20 | 78,811 | -0.35(-0.52%) |
Mar 03, 2020 | 67.06 | 69.05 | 67.06 | 68.55 | 93,795 | +1.68(+2.51%) |
Mar 02, 2020 | 67.56 | 67.96 | 66.87 | 66.87 | 145,348 | -0.24(-0.36%) |
Feb 28, 2020 | 66.66 | 67.26 | 66.53 | 67.11 | 48,750 | +1.53(+2.34%) |
Feb 27, 2020 | 65.67 | 65.84 | 65.18 | 65.58 | 40,849 | +0.61(+0.93%) |
Feb 26, 2020 | 64.74 | 65.29 | 64.74 | 64.97 | 11,672 | -0.07(-0.11%) |
Feb 25, 2020 | 64.62 | 65.27 | 64.62 | 65.04 | 10,643 | +0.39(+0.60%) |
Feb 24, 2020 | 64.73 | 64.79 | 64.54 | 64.65 | 12,563 | +0.98(+1.53%) |
Feb 21, 2020 | 63.50 | 63.80 | 63.50 | 63.68 | 10,903 | +0.48(+0.76%) |
Feb 20, 2020 | 63.03 | 63.22 | 63.03 | 63.20 | 5,757 | +0.39(+0.61%) |
Feb 19, 2020 | 62.67 | 62.84 | 62.67 | 62.81 | 5,178 | -0.06(-0.09%) |
Feb 18, 2020 | 62.82 | 62.99 | 62.74 | 62.87 | 14,576 | +0.31(+0.50%) |
Feb 14, 2020 | 62.64 | 62.67 | 62.55 | 62.55 | 4,508 | +0.19(+0.31%) |
Feb 13, 2020 | 62.26 | 62.47 | 62.26 | 62.36 | 8,172 | +0.16(+0.26%) |
Feb 12, 2020 | 62.26 | 62.28 | 62.15 | 62.20 | 7,059 | -0.40(-0.64%) |
Feb 11, 2020 | 62.69 | 62.72 | 62.52 | 62.60 | 45,892 | -0.29(-0.46%) |
Feb 10, 2020 | 62.85 | 63.01 | 62.78 | 62.89 | 35,191 | +0.24(+0.38%) |
Feb 07, 2020 | 62.55 | 62.74 | 62.48 | 62.65 | 37,532 | +0.55(+0.89%) |
Feb 06, 2020 | 62.00 | 62.09 | 61.90 | 62.09 | 4,578 | +0.09(+0.14%) |
Feb 05, 2020 | 62.23 | 62.23 | 61.81 | 62.01 | 9,191 | -0.52(-0.84%) |
Feb 04, 2020 | 62.62 | 62.63 | 62.39 | 62.53 | 97,481 | -0.72(-1.13%) |
Feb 03, 2020 | 63.08 | 63.33 | 62.84 | 63.25 | 56,916 | -0.12(-0.20%) |
Jan 31, 2020 | 63.08 | 63.39 | 63.06 | 63.37 | 30,193 | +0.64(+1.02%) |
Jan 30, 2020 | 62.76 | 63.09 | 62.73 | 62.73 | 15,123 | +0.15(+0.24%) |
Jan 29, 2020 | 62.23 | 62.62 | 62.23 | 62.58 | 6,730 | +0.54(+0.87%) |
Jan 28, 2020 | 62.23 | 62.23 | 62.04 | 62.04 | 1,807 | -0.44(-0.71%) |
Jan 27, 2020 | 63.31 | 63.31 | 62.21 | 62.48 | 5,228 | +0.86(+1.39%) |
Jan 24, 2020 | 61.47 | 61.79 | 61.47 | 61.63 | 6,604 | +0.43(+0.70%) |
Jan 23, 2020 | 61.19 | 61.34 | 61.19 | 61.20 | 4,106 | +0.29(+0.47%) |
Jan 22, 2020 | 60.90 | 60.95 | 60.85 | 60.91 | 2,811 | +0.04(+0.06%) |
Jan 21, 2020 | 60.65 | 60.93 | 60.65 | 60.87 | 2,094 | +0.52(+0.86%) |
Jan 17, 2020 | 60.19 | 60.38 | 60.16 | 60.35 | 5,556 | -0.18(-0.29%) |
Jan 16, 2020 | 60.50 | 60.59 | 60.48 | 60.53 | 2,201 | -0.21(-0.35%) |
Jan 15, 2020 | 60.69 | 60.74 | 60.59 | 60.74 | 2,262 | +0.27(+0.45%) |
Jan 14, 2020 | 60.43 | 60.49 | 60.37 | 60.47 | 3,112 | +0.25(+0.41%) |
Jan 13, 2020 | 60.23 | 60.23 | 60.13 | 60.23 | 6,514 | -0.15(-0.25%) |
Jan 10, 2020 | 60.20 | 60.43 | 60.20 | 60.38 | 2,620 | +0.29(+0.48%) |
Jan 09, 2020 | 59.78 | 60.18 | 59.76 | 60.09 | 7,435 | -0.06(-0.10%) |
Jan 08, 2020 | 60.51 | 60.51 | 59.95 | 60.15 | 4,893 | -0.20(-0.33%) |
Jan 07, 2020 | 60.65 | 60.65 | 60.34 | 60.35 | 14,914 | -0.13(-0.22%) |
Jan 06, 2020 | 60.85 | 60.85 | 60.42 | 60.48 | 5,172 | -0.17(-0.28%) |
Jan 03, 2020 | 60.31 | 60.66 | 60.31 | 60.65 | 5,871 | +0.81(+1.35%) |
Jan 02, 2020 | 59.94 | 60.04 | 59.76 | 59.84 | 17,250 | +0.40(+0.67%) |
Dec 31, 2019 | 59.40 | 59.67 | 59.40 | 59.44 | 3,459 | -0.33(-0.56%) |
Dec 30, 2019 | 59.48 | 59.78 | 59.37 | 59.78 | 6,103 | -0.11(-0.19%) |
Dec 27, 2019 | 59.73 | 59.90 | 59.71 | 59.89 | 7,443 | +0.31(+0.51%) |
Dec 26, 2019 | 59.61 | 59.61 | 59.42 | 59.58 | 1,766 | +0.13(+0.23%) |
Dec 24, 2019 | 59.45 | 59.45 | 59.45 | 59.45 | 419 | +0.16(+0.26%) |
Dec 23, 2019 | 59.44 | 59.53 | 59.23 | 59.29 | 7,226 | -0.11(-0.19%) |
Dec 20, 2019 | 59.33 | 59.44 | 59.30 | 59.40 | 7,266 | -0.01(-0.02%) |
Dec 19, 2019 | 59.30 | 59.57 | 59.30 | 59.42 | 3,100 | +0.08(+0.13%) |
Dec 18, 2019 | 59.58 | 59.58 | 59.26 | 59.34 | 1,997 | -0.32(-0.54%) |
Dec 17, 2019 | 59.77 | 59.78 | 59.66 | 59.66 | 3,189 | -0.04(-0.06%) |
Dec 16, 2019 | 59.89 | 59.89 | 59.63 | 59.70 | 2,988 | -0.52(-0.86%) |
Dec 13, 2019 | 59.84 | 60.27 | 59.60 | 60.22 | 16,848 | +0.69(+1.15%) |
Dec 12, 2019 | 60.15 | 60.15 | 59.41 | 59.53 | 8,136 | -0.97(-1.60%) |
Dec 11, 2019 | 60.27 | 60.57 | 60.27 | 60.50 | 3,277 | +0.51(+0.85%) |
Dec 10, 2019 | 60.03 | 60.10 | 59.99 | 59.99 | 4,199 | -0.18(-0.30%) |
Dec 09, 2019 | 60.31 | 60.31 | 60.13 | 60.17 | 5,675 | +0.09(+0.14%) |
Dec 06, 2019 | 59.93 | 60.21 | 59.93 | 60.08 | 9,793 | -0.37(-0.61%) |
Dec 05, 2019 | 60.23 | 60.50 | 60.23 | 60.45 | 2,369 | -0.23(-0.39%) |
Dec 04, 2019 | 60.86 | 60.99 | 60.51 | 60.69 | 6,074 | -0.49(-0.80%) |
Dec 03, 2019 | 60.76 | 61.27 | 60.76 | 61.18 | 2,806 | +1.07(+1.78%) |
Dec 02, 2019 | 59.64 | 60.16 | 48.96 | 60.11 | 11,992 | -0.40(-0.66%) |
Nov 29, 2019 | 60.61 | 60.62 | 60.40 | 60.51 | 9,266 | -0.13(-0.22%) |
Nov 27, 2019 | 60.78 | 62.75 | 60.59 | 60.64 | 10,004 | -0.35(-0.58%) |
Nov 26, 2019 | 60.93 | 61.06 | 60.88 | 60.99 | 3,918 | +0.30(+0.50%) |
Nov 25, 2019 | 60.73 | 60.83 | 60.69 | 60.69 | 11,185 | +0.01(+0.02%) |
Nov 22, 2019 | 60.80 | 60.81 | 60.62 | 60.68 | 8,635 | -0.06(-0.09%) |
Nov 21, 2019 | 60.67 | 60.74 | 60.67 | 60.74 | 5,302 | -0.31(-0.50%) |
Nov 20, 2019 | 60.76 | 61.04 | 60.73 | 61.04 | 3,108 | +0.44(+0.73%) |
Nov 19, 2019 | 60.47 | 60.62 | 60.47 | 60.60 | 3,278 | +0.21(+0.35%) |
Nov 18, 2019 | 60.38 | 60.46 | 60.38 | 60.39 | 3,784 | +0.18(+0.30%) |
Nov 15, 2019 | 60.08 | 60.26 | 60.08 | 60.20 | 16,743 | -0.06(-0.11%) |
Nov 14, 2019 | 60.22 | 60.35 | 60.22 | 60.27 | 2,349 | +0.54(+0.91%) |
Nov 13, 2019 | 59.84 | 59.88 | 59.61 | 59.72 | 18,452 | +0.33(+0.55%) |
Nov 12, 2019 | 59.33 | 59.43 | 59.12 | 59.40 | 3,359 | +0.04(+0.06%) |
Nov 11, 2019 | 59.68 | 59.68 | 59.20 | 59.36 | 23,306 | +0.12(+0.21%) |
Nov 08, 2019 | 59.38 | 59.63 | 59.21 | 59.24 | 8,951 | -0.20(-0.33%) |
Nov 07, 2019 | 59.69 | 59.69 | 58.95 | 59.44 | 12,277 | -0.92(-1.53%) |
Nov 06, 2019 | 60.25 | 60.43 | 60.03 | 60.36 | 4,391 | +0.34(+0.56%) |
Nov 05, 2019 | 59.75 | 60.04 | 59.75 | 60.02 | 3,907 | -0.66(-1.09%) |
Nov 04, 2019 | 60.76 | 60.79 | 60.62 | 60.68 | 33,702 | -0.60(-0.98%) |
Nov 01, 2019 | 61.35 | 61.57 | 61.12 | 61.28 | 22,535 | -0.25(-0.40%) |
Oct 31, 2019 | 61.10 | 61.60 | 61.10 | 61.53 | 46,334 | +0.76(+1.25%) |
Oct 30, 2019 | 60.48 | 60.81 | 60.42 | 60.77 | 4,114 | +0.53(+0.88%) |
Oct 29, 2019 | 60.25 | 60.26 | 60.15 | 60.23 | 3,779 | +0.07(+0.11%) |
Oct 28, 2019 | 60.15 | 60.19 | 60.00 | 60.17 | 7,415 | -0.36(-0.60%) |
Oct 25, 2019 | 60.92 | 60.92 | 60.45 | 60.53 | 15,058 | -0.28(-0.46%) |
Oct 24, 2019 | 60.97 | 61.09 | 60.80 | 60.80 | 6,989 | -0.04(-0.06%) |
Oct 23, 2019 | 61.08 | 61.11 | 60.84 | 60.84 | 3,075 | +0.03(+0.05%) |
Oct 22, 2019 | 60.75 | 60.81 | 60.56 | 60.81 | 15,475 | +0.28(+0.47%) |
Oct 21, 2019 | 60.66 | 60.78 | 60.49 | 60.53 | 20,536 | -0.45(-0.73%) |
Oct 18, 2019 | 60.97 | 61.16 | 60.91 | 60.97 | 29,380 | +0.09(+0.14%) |
Oct 17, 2019 | 60.82 | 61.13 | 60.82 | 60.89 | 3,614 | -0.10(-0.17%) |
Oct 16, 2019 | 60.91 | 61.05 | 60.82 | 60.99 | 9,692 | +0.29(+0.49%) |
Oct 15, 2019 | 61.22 | 61.22 | 60.70 | 60.70 | 3,139 | -0.66(-1.07%) |
Oct 14, 2019 | 61.35 | 61.40 | 61.25 | 61.35 | 20,143 | +0.37(+0.60%) |
Oct 11, 2019 | 61.23 | 61.25 | 60.50 | 60.99 | 135,212 | -0.80(-1.30%) |
Oct 10, 2019 | 62.29 | 64.80 | 61.72 | 61.79 | 51,654 | -0.82(-1.31%) |
Oct 09, 2019 | 62.73 | 62.78 | 62.49 | 62.61 | 10,096 | -0.37(-0.59%) |
Oct 08, 2019 | 63.14 | 63.14 | 62.75 | 62.98 | 14,279 | +0.27(+0.42%) |
Oct 07, 2019 | 62.85 | 62.88 | 62.68 | 62.71 | 5,756 | -0.39(-0.62%) |
Oct 04, 2019 | 62.86 | 63.12 | 62.84 | 63.10 | 85,192 | +0.19(+0.30%) |
Oct 03, 2019 | 62.40 | 63.15 | 62.40 | 62.91 | 22,033 | +0.66(+1.07%) |
Oct 02, 2019 | 61.96 | 62.42 | 61.96 | 62.25 | 36,647 | +0.43(+0.69%) |
Oct 01, 2019 | 61.00 | 62.04 | 60.94 | 61.82 | 103,220 | +0.33(+0.54%) |
Sep 30, 2019 | 61.18 | 61.52 | 61.16 | 61.49 | 29,370 | +0.09(+0.15%) |
Sep 27, 2019 | 61.22 | 61.53 | 61.22 | 61.39 | 23,799 | +0.17(+0.28%) |
Sep 26, 2019 | 61.27 | 61.35 | 61.17 | 61.22 | 2,733 | +0.27(+0.44%) |
Sep 25, 2019 | 61.67 | 61.72 | 60.92 | 60.96 | 25,441 | -0.83(-1.35%) |
Sep 24, 2019 | 61.34 | 61.83 | 61.34 | 61.79 | 14,549 | +0.67(+1.09%) |
Sep 23, 2019 | 61.15 | 61.51 | 61.08 | 61.12 | 46,116 | +0.15(+0.25%) |
Sep 20, 2019 | 60.53 | 61.02 | 60.49 | 60.97 | 42,640 | +0.66(+1.10%) |
Sep 19, 2019 | 60.56 | 60.58 | 58.85 | 60.31 | 85,582 | -0.01(-0.01%) |
Sep 18, 2019 | 60.56 | 60.79 | 59.21 | 60.32 | 191,865 | +0.07(+0.11%) |
Sep 17, 2019 | 59.97 | 60.35 | 59.97 | 60.25 | 27,533 | +0.29(+0.49%) |
Sep 16, 2019 | 59.81 | 60.06 | 59.80 | 59.96 | 36,132 | +0.49(+0.83%) |
Sep 13, 2019 | 60.08 | 60.20 | 59.44 | 59.46 | 58,471 | -1.12(-1.85%) |
Sep 12, 2019 | 61.20 | 61.24 | 60.41 | 60.58 | 69,640 | -0.27(-0.44%) |
Sep 11, 2019 | 60.83 | 61.01 | 60.83 | 60.85 | 13,957 | -0.15(-0.24%) |
Sep 10, 2019 | 61.63 | 61.79 | 61.00 | 61.00 | 8,127 | -0.89(-1.44%) |
Sep 09, 2019 | 62.04 | 62.08 | 61.88 | 61.89 | 8,315 | -0.77(-1.23%) |
Sep 06, 2019 | 62.57 | 62.76 | 62.51 | 62.66 | 18,892 | +0.08(+0.12%) |
Sep 05, 2019 | 62.85 | 62.89 | 62.33 | 62.58 | 39,630 | -1.02(-1.61%) |
Sep 04, 2019 | 63.27 | 63.66 | 63.27 | 63.60 | 54,181 | +0.22(+0.34%) |
Sep 03, 2019 | 63.16 | 63.86 | 63.03 | 63.39 | 186,440 | +0.27(+0.42%) |
Aug 30, 2019 | 62.86 | 63.17 | 62.81 | 63.12 | 99,739 | +0.00(+0.00%) |
Aug 29, 2019 | 63.54 | 66.18 | 61.01 | 63.12 | 18,097 | -0.23(-0.37%) |
Aug 28, 2019 | 63.53 | 63.58 | 63.31 | 63.35 | 11,038 | +0.05(+0.08%) |
Aug 27, 2019 | 62.95 | 63.32 | 62.95 | 63.30 | 10,061 | +0.53(+0.84%) |
Aug 26, 2019 | 62.85 | 63.09 | 62.75 | 62.78 | 9,487 | -0.20(-0.32%) |
Aug 23, 2019 | 62.19 | 63.03 | 62.19 | 62.98 | 10,132 | +0.91(+1.47%) |
Aug 22, 2019 | 62.11 | 62.46 | 62.04 | 62.07 | 13,619 | -0.29(-0.47%) |
Aug 21, 2019 | 62.33 | 62.59 | 62.32 | 62.36 | 12,245 | -0.35(-0.56%) |
Aug 20, 2019 | 62.74 | 62.76 | 62.62 | 62.71 | 16,826 | +0.54(+0.87%) |
Aug 19, 2019 | 62.16 | 62.36 | 62.11 | 62.17 | 23,278 | -0.60(-0.95%) |
Aug 16, 2019 | 62.65 | 62.80 | 62.44 | 62.77 | 24,064 | -0.32(-0.51%) |
Aug 15, 2019 | 62.45 | 63.10 | 62.43 | 63.09 | 10,512 | +0.79(+1.27%) |
Aug 14, 2019 | 62.25 | 62.36 | 62.18 | 62.30 | 10,385 | +0.81(+1.31%) |
Aug 13, 2019 | 61.97 | 62.00 | 61.19 | 61.49 | 30,960 | -0.47(-0.76%) |
Aug 12, 2019 | 61.62 | 61.97 | 61.62 | 61.96 | 6,041 | +0.79(+1.29%) |
Aug 09, 2019 | 61.41 | 61.69 | 61.10 | 61.18 | 22,903 | -0.17(-0.28%) |
Aug 08, 2019 | 61.01 | 61.43 | 60.69 | 61.35 | 42,687 | +0.03(+0.05%) |
Aug 07, 2019 | 62.21 | 62.27 | 61.32 | 61.32 | 24,833 | -0.01(-0.02%) |
Aug 06, 2019 | 60.92 | 61.33 | 60.86 | 61.33 | 9,884 | +0.17(+0.28%) |
Aug 05, 2019 | 60.92 | 61.19 | 60.86 | 61.16 | 10,475 | +1.05(+1.74%) |
Aug 02, 2019 | 59.89 | 60.13 | 59.89 | 60.11 | 26,386 | +0.21(+0.36%) |
Aug 01, 2019 | 58.92 | 59.90 | 58.85 | 59.90 | 67,139 | +1.28(+2.18%) |
Jul 31, 2019 | 58.35 | 58.63 | 58.15 | 58.62 | 20,564 | +0.31(+0.53%) |
Jul 30, 2019 | 58.34 | 58.38 | 58.22 | 58.31 | 2,253 | +0.04(+0.07%) |
Jul 29, 2019 | 58.33 | 58.39 | 58.26 | 58.27 | 2,092 | +0.10(+0.18%) |
Jul 26, 2019 | 58.21 | 58.21 | 58.10 | 58.17 | 13,931 | +0.00(+0.00%) |
Jul 25, 2019 | 58.14 | 58.20 | 58.05 | 58.16 | 8,768 | -0.23(-0.39%) |
Jul 24, 2019 | 58.41 | 58.44 | 58.37 | 58.39 | 3,665 | +0.17(+0.29%) |
Jul 23, 2019 | 58.30 | 58.36 | 58.18 | 58.22 | 1,765 | -0.18(-0.32%) |
Jul 22, 2019 | 58.50 | 58.58 | 58.41 | 58.41 | 9,871 | +0.00(+0.01%) |
Jul 19, 2019 | 58.35 | 58.50 | 58.32 | 58.40 | 13,193 | -0.16(-0.28%) |
Jul 18, 2019 | 58.17 | 58.67 | 58.17 | 58.56 | 8,516 | +0.22(+0.39%) |
Jul 17, 2019 | 58.00 | 58.34 | 58.00 | 58.34 | 3,542 | +0.57(+0.99%) |
Jul 16, 2019 | 57.67 | 57.77 | 57.67 | 57.77 | 3,727 | -0.28(-0.48%) |
Jul 15, 2019 | 57.88 | 58.04 | 57.88 | 58.04 | 4,357 | +0.23(+0.39%) |
Jul 12, 2019 | 57.65 | 57.84 | 57.65 | 57.82 | 4,116 | +0.12(+0.22%) |
Jul 11, 2019 | 58.07 | 58.19 | 57.63 | 57.69 | 6,023 | -0.59(-1.01%) |
Jul 10, 2019 | 58.29 | 58.29 | 58.21 | 58.28 | 2,038 | +0.11(+0.18%) |
Jul 09, 2019 | 58.33 | 58.33 | 58.13 | 58.17 | 8,969 | -0.12(-0.21%) |
Jul 08, 2019 | 58.55 | 58.55 | 58.30 | 58.30 | 972 | -0.09(-0.16%) |
Jul 05, 2019 | 58.48 | 58.48 | 58.14 | 58.39 | 48,339 | -0.81(-1.37%) |
Jul 03, 2019 | 59.10 | 59.28 | 59.10 | 59.20 | 2,321 | +0.22(+0.37%) |
Jul 02, 2019 | 58.67 | 58.99 | 58.67 | 58.98 | 3,336 | +0.44(+0.75%) |
Jul 01, 2019 | 58.70 | 58.73 | 58.33 | 58.54 | 83,144 | -0.15(-0.26%) |
Jun 28, 2019 | 58.56 | 58.81 | 58.55 | 58.70 | 25,752 | +0.05(+0.08%) |
Jun 27, 2019 | 58.37 | 58.67 | 58.37 | 58.65 | 6,825 | +0.32(+0.55%) |
Jun 26, 2019 | 58.63 | 58.63 | 58.29 | 58.32 | 5,173 | -0.52(-0.89%) |
Jun 25, 2019 | 58.84 | 58.94 | 58.83 | 58.85 | 4,506 | +0.22(+0.38%) |
Jun 24, 2019 | 58.45 | 58.63 | 58.45 | 58.63 | 4,122 | +0.40(+0.68%) |
Jun 21, 2019 | 58.40 | 58.46 | 58.17 | 58.23 | 55,882 | -0.48(-0.83%) |
Jun 20, 2019 | 58.78 | 58.96 | 58.71 | 58.71 | 4,882 | +0.20(+0.35%) |
Jun 19, 2019 | 57.98 | 58.51 | 57.90 | 58.51 | 10,192 | +0.30(+0.52%) |
Jun 18, 2019 | 58.19 | 58.50 | 58.13 | 58.21 | 9,326 | +0.22(+0.38%) |
Jun 17, 2019 | 57.99 | 58.04 | 57.92 | 57.99 | 8,804 | -0.02(-0.04%) |
Jun 14, 2019 | 57.88 | 58.07 | 57.88 | 58.01 | 18,521 | +0.09(+0.15%) |
Jun 13, 2019 | 57.75 | 58.01 | 57.75 | 57.93 | 19,719 | +0.26(+0.44%) |
Jun 12, 2019 | 57.46 | 57.71 | 57.46 | 57.67 | 25,362 | +0.26(+0.46%) |
Jun 11, 2019 | 57.31 | 57.46 | 57.28 | 57.41 | 23,235 | +0.02(+0.03%) |
Jun 10, 2019 | 57.55 | 57.63 | 57.39 | 57.39 | 162,480 | -0.59(-1.01%) |
Jun 07, 2019 | 58.14 | 58.14 | 57.90 | 57.97 | 21,379 | +0.45(+0.79%) |
Jun 06, 2019 | 57.68 | 57.82 | 57.47 | 57.52 | 6,389 | -0.07(-0.12%) |
Jun 05, 2019 | 57.71 | 57.81 | 57.52 | 57.59 | 34,369 | +0.05(+0.08%) |
Jun 04, 2019 | 57.53 | 57.70 | 57.35 | 57.54 | 62,999 | -0.46(-0.80%) |