Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 60.89 | 62.15 | 60.34 | 61.80 | 395,623 | +0.23(+0.37%) |
May 28, 2020 | 63.34 | 63.56 | 61.35 | 61.57 | 359,772 | -0.92(-1.48%) |
May 27, 2020 | 61.93 | 62.67 | 60.90 | 62.50 | 289,044 | +1.71(+2.82%) |
May 26, 2020 | 62.31 | 62.52 | 60.66 | 60.78 | 238,013 | +0.10(+0.17%) |
May 22, 2020 | 59.94 | 60.73 | 59.65 | 60.68 | 243,886 | +0.86(+1.43%) |
May 21, 2020 | 59.72 | 60.56 | 59.63 | 59.83 | 346,040 | -0.20(-0.34%) |
May 20, 2020 | 59.73 | 60.56 | 59.34 | 60.03 | 317,242 | +1.38(+2.36%) |
May 19, 2020 | 60.23 | 61.04 | 58.61 | 58.65 | 221,893 | -2.18(-3.58%) |
May 18, 2020 | 59.32 | 61.24 | 59.09 | 60.83 | 463,293 | +3.93(+6.91%) |
May 15, 2020 | 57.67 | 57.67 | 55.04 | 56.89 | 1,272,058 | -0.71(-1.24%) |
May 14, 2020 | 57.11 | 57.65 | 54.78 | 57.61 | 504,601 | -0.23(-0.40%) |
May 13, 2020 | 58.26 | 58.33 | 56.68 | 57.84 | 392,064 | -0.86(-1.47%) |
May 12, 2020 | 60.40 | 60.83 | 58.66 | 58.70 | 322,866 | -1.76(-2.92%) |
May 11, 2020 | 61.51 | 61.51 | 59.45 | 60.46 | 507,685 | -1.80(-2.89%) |
May 08, 2020 | 61.39 | 62.60 | 60.08 | 62.26 | 403,292 | +2.25(+3.74%) |
May 07, 2020 | 59.72 | 60.68 | 59.24 | 60.01 | 221,132 | +1.25(+2.13%) |
May 06, 2020 | 61.32 | 61.32 | 58.68 | 58.76 | 230,013 | -2.75(-4.46%) |
May 05, 2020 | 61.23 | 61.91 | 60.70 | 61.50 | 258,133 | +1.05(+1.74%) |
May 04, 2020 | 59.04 | 60.45 | 58.52 | 60.45 | 273,252 | +0.55(+0.92%) |
May 01, 2020 | 60.68 | 60.91 | 59.04 | 59.90 | 366,007 | -1.93(-3.13%) |
Apr 30, 2020 | 62.73 | 62.81 | 60.45 | 61.84 | 431,971 | -1.88(-2.95%) |
Apr 29, 2020 | 64.54 | 64.59 | 61.96 | 63.72 | 294,029 | +1.08(+1.72%) |
Apr 28, 2020 | 63.78 | 64.21 | 62.24 | 62.64 | 364,292 | +0.33(+0.53%) |
Apr 27, 2020 | 62.43 | 63.02 | 62.05 | 62.31 | 448,679 | +0.70(+1.13%) |
Apr 24, 2020 | 61.50 | 61.95 | 60.63 | 61.62 | 345,122 | +0.30(+0.48%) |
Apr 23, 2020 | 62.61 | 62.96 | 61.22 | 61.32 | 236,928 | -1.30(-2.07%) |
Apr 22, 2020 | 62.91 | 63.50 | 61.75 | 62.62 | 268,282 | +1.11(+1.81%) |
Apr 21, 2020 | 60.66 | 62.39 | 60.66 | 61.50 | 205,227 | -0.86(-1.37%) |
Apr 20, 2020 | 64.16 | 65.36 | 61.64 | 62.36 | 280,436 | -3.09(-4.73%) |
Apr 17, 2020 | 64.56 | 66.10 | 64.07 | 65.45 | 240,229 | +2.17(+3.43%) |
Apr 16, 2020 | 62.86 | 63.63 | 61.38 | 63.28 | 273,226 | +0.27(+0.43%) |
Apr 15, 2020 | 64.04 | 65.12 | 62.84 | 63.01 | 350,779 | -2.79(-4.24%) |
Apr 14, 2020 | 66.94 | 67.12 | 64.17 | 65.80 | 251,132 | +1.06(+1.64%) |
Apr 13, 2020 | 66.34 | 66.88 | 63.88 | 64.74 | 179,266 | -2.50(-3.72%) |
Apr 09, 2020 | 65.83 | 69.05 | 65.51 | 67.24 | 414,737 | +2.99(+4.66%) |
Apr 08, 2020 | 63.30 | 64.78 | 61.41 | 64.25 | 479,464 | +0.94(+1.49%) |
Apr 07, 2020 | 66.52 | 66.93 | 62.58 | 63.31 | 434,076 | -1.81(-2.79%) |
Apr 06, 2020 | 61.53 | 65.67 | 61.35 | 65.12 | 411,686 | +6.10(+10.34%) |
Apr 03, 2020 | 58.55 | 59.92 | 57.34 | 59.02 | 402,938 | -0.42(-0.70%) |
Apr 02, 2020 | 57.39 | 61.17 | 57.38 | 59.44 | 408,591 | +1.28(+2.20%) |
Apr 01, 2020 | 60.17 | 60.95 | 57.20 | 58.16 | 327,648 | -4.97(-7.87%) |
Mar 31, 2020 | 63.95 | 64.23 | 61.80 | 63.12 | 511,639 | -1.53(-2.37%) |
Mar 30, 2020 | 63.12 | 64.91 | 62.20 | 64.66 | 382,164 | +2.81(+4.55%) |
Mar 27, 2020 | 58.93 | 64.51 | 58.12 | 61.84 | 345,476 | +0.03(+0.05%) |
Mar 26, 2020 | 58.07 | 62.61 | 57.55 | 61.81 | 350,125 | +4.18(+7.25%) |
Mar 25, 2020 | 56.05 | 59.19 | 53.11 | 57.63 | 521,467 | +0.63(+1.10%) |
Mar 24, 2020 | 53.15 | 57.00 | 50.69 | 57.00 | 426,713 | +5.93(+11.62%) |
Mar 23, 2020 | 53.24 | 54.00 | 48.62 | 51.07 | 472,525 | -2.75(-5.10%) |
Mar 20, 2020 | 62.58 | 63.51 | 53.25 | 53.82 | 611,664 | -8.80(-14.05%) |
Mar 19, 2020 | 64.56 | 65.73 | 58.23 | 62.62 | 465,068 | -1.86(-2.89%) |
Mar 18, 2020 | 61.87 | 64.95 | 58.84 | 64.48 | 674,753 | -1.26(-1.92%) |
Mar 17, 2020 | 54.45 | 67.06 | 54.01 | 65.74 | 721,843 | +12.21(+22.82%) |
Mar 16, 2020 | 51.19 | 56.96 | 49.06 | 53.53 | 671,531 | -2.93(-5.19%) |
Mar 13, 2020 | 56.63 | 56.93 | 51.97 | 56.46 | 697,915 | +2.40(+4.44%) |
Mar 12, 2020 | 58.29 | 58.29 | 53.33 | 54.06 | 591,751 | -8.38(-13.42%) |
Mar 11, 2020 | 63.91 | 64.32 | 61.47 | 62.45 | 545,278 | -2.81(-4.31%) |
Mar 10, 2020 | 65.31 | 66.47 | 61.73 | 65.26 | 675,251 | +0.54(+0.84%) |
Mar 09, 2020 | 63.05 | 65.89 | 62.21 | 64.71 | 522,672 | -3.67(-5.37%) |
Mar 06, 2020 | 65.35 | 68.62 | 64.45 | 68.39 | 802,097 | +1.25(+1.87%) |
Mar 05, 2020 | 67.09 | 67.45 | 65.99 | 67.14 | 325,693 | -1.16(-1.70%) |
Mar 04, 2020 | 66.49 | 68.57 | 66.29 | 68.30 | 260,429 | +2.84(+4.34%) |
Mar 03, 2020 | 66.56 | 68.25 | 65.19 | 65.45 | 348,330 | -1.40(-2.09%) |
Mar 02, 2020 | 63.09 | 66.88 | 62.98 | 66.85 | 470,902 | +3.76(+5.96%) |
Feb 28, 2020 | 65.59 | 65.61 | 62.06 | 63.09 | 686,119 | -3.97(-5.92%) |
Feb 27, 2020 | 68.68 | 70.08 | 67.04 | 67.06 | 469,691 | -2.19(-3.17%) |
Feb 26, 2020 | 70.40 | 71.10 | 69.19 | 69.25 | 433,160 | -0.95(-1.35%) |
Feb 25, 2020 | 72.14 | 72.14 | 70.17 | 70.20 | 273,161 | -1.96(-2.71%) |
Feb 24, 2020 | 72.66 | 72.66 | 71.72 | 72.16 | 234,351 | -0.99(-1.36%) |
Feb 21, 2020 | 73.48 | 73.58 | 72.99 | 73.16 | 335,208 | -0.13(-0.18%) |
Feb 20, 2020 | 73.01 | 73.31 | 72.36 | 73.29 | 237,236 | +0.12(+0.16%) |
Feb 19, 2020 | 73.54 | 73.68 | 73.00 | 73.17 | 203,242 | -0.47(-0.64%) |
Feb 18, 2020 | 73.80 | 73.95 | 73.22 | 73.64 | 221,040 | +0.02(+0.02%) |
Feb 14, 2020 | 73.13 | 73.65 | 72.86 | 73.63 | 234,336 | +0.74(+1.02%) |
Feb 13, 2020 | 72.15 | 72.91 | 71.87 | 72.89 | 199,692 | +0.68(+0.94%) |
Feb 12, 2020 | 72.51 | 72.51 | 71.65 | 72.21 | 247,715 | -0.05(-0.07%) |
Feb 11, 2020 | 72.81 | 73.21 | 72.23 | 72.26 | 208,170 | -0.33(-0.45%) |
Feb 10, 2020 | 72.66 | 72.79 | 72.07 | 72.58 | 177,693 | +0.15(+0.21%) |
Feb 07, 2020 | 72.47 | 72.83 | 72.11 | 72.43 | 282,036 | -0.03(-0.03%) |
Feb 06, 2020 | 73.29 | 73.29 | 72.26 | 72.46 | 236,204 | -0.34(-0.47%) |
Feb 05, 2020 | 71.40 | 73.09 | 71.02 | 72.80 | 334,134 | +1.51(+2.12%) |
Feb 04, 2020 | 71.91 | 72.14 | 71.15 | 71.29 | 282,193 | -0.57(-0.80%) |
Feb 03, 2020 | 71.07 | 72.04 | 71.07 | 71.86 | 353,484 | +0.98(+1.38%) |
Jan 31, 2020 | 71.10 | 71.68 | 70.46 | 70.89 | 529,101 | -0.42(-0.59%) |
Jan 30, 2020 | 70.62 | 71.33 | 70.55 | 71.31 | 201,654 | +0.40(+0.57%) |
Jan 29, 2020 | 71.07 | 71.19 | 70.41 | 70.90 | 235,441 | -0.13(-0.18%) |
Jan 28, 2020 | 71.07 | 71.57 | 70.66 | 71.03 | 254,203 | +0.29(+0.42%) |
Jan 27, 2020 | 70.84 | 71.45 | 70.47 | 70.73 | 265,554 | -0.37(-0.52%) |
Jan 24, 2020 | 70.94 | 71.17 | 70.50 | 71.10 | 258,722 | +0.15(+0.21%) |
Jan 23, 2020 | 70.13 | 70.99 | 69.94 | 70.95 | 321,551 | +0.82(+1.16%) |
Jan 22, 2020 | 70.95 | 71.04 | 70.00 | 70.14 | 307,875 | -0.59(-0.83%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.12 | 70.73 | 206,681 | +0.00(+0.00%) |
Jan 17, 2020 | 70.89 | 71.01 | 70.44 | 70.73 | 230,530 | -0.07(-0.10%) |
Jan 16, 2020 | 70.33 | 70.83 | 70.02 | 70.79 | 250,825 | +0.71(+1.01%) |
Jan 15, 2020 | 69.18 | 70.17 | 69.18 | 70.09 | 285,191 | +0.94(+1.36%) |
Jan 14, 2020 | 68.94 | 69.17 | 68.57 | 69.15 | 226,520 | +0.34(+0.49%) |
Jan 13, 2020 | 68.14 | 68.88 | 68.12 | 68.81 | 278,552 | +0.67(+0.99%) |
Jan 10, 2020 | 68.22 | 68.41 | 67.98 | 68.14 | 209,356 | +0.04(+0.06%) |
Jan 09, 2020 | 68.35 | 68.62 | 67.92 | 68.09 | 222,874 | -0.22(-0.32%) |
Jan 08, 2020 | 68.61 | 68.86 | 68.00 | 68.31 | 362,700 | -0.86(-1.24%) |
Jan 07, 2020 | 69.31 | 69.77 | 69.04 | 69.17 | 261,114 | -0.34(-0.50%) |
Jan 06, 2020 | 69.02 | 69.97 | 69.02 | 69.52 | 384,384 | -0.05(-0.07%) |
Jan 03, 2020 | 68.93 | 69.83 | 68.93 | 69.57 | 274,304 | +0.19(+0.28%) |
Jan 02, 2020 | 70.18 | 70.20 | 68.75 | 69.37 | 285,403 | -0.66(-0.95%) |
Dec 31, 2019 | 69.90 | 70.28 | 69.84 | 70.04 | 319,506 | +0.13(+0.19%) |
Dec 30, 2019 | 69.32 | 69.98 | 69.26 | 69.90 | 262,610 | +0.36(+0.52%) |
Dec 27, 2019 | 69.38 | 69.60 | 69.14 | 69.54 | 203,884 | +0.15(+0.22%) |
Dec 26, 2019 | 69.42 | 69.65 | 69.12 | 69.39 | 269,577 | +0.05(+0.07%) |
Dec 24, 2019 | 70.05 | 70.26 | 69.34 | 69.34 | 112,172 | -0.66(-0.94%) |
Dec 23, 2019 | 70.93 | 70.93 | 69.19 | 69.99 | 254,051 | -0.86(-1.21%) |
Dec 20, 2019 | 70.67 | 71.01 | 70.43 | 70.85 | 902,375 | +0.27(+0.38%) |
Dec 19, 2019 | 70.34 | 70.84 | 70.31 | 70.58 | 304,037 | +0.07(+0.10%) |
Dec 18, 2019 | 69.09 | 70.65 | 68.86 | 70.52 | 446,518 | +1.52(+2.21%) |
Dec 17, 2019 | 67.92 | 69.07 | 67.49 | 68.99 | 325,148 | +1.10(+1.62%) |
Dec 16, 2019 | 66.61 | 67.93 | 66.40 | 67.89 | 446,461 | +0.76(+1.13%) |
Dec 13, 2019 | 66.85 | 67.21 | 66.24 | 67.14 | 502,812 | +0.29(+0.43%) |
Dec 12, 2019 | 66.99 | 67.44 | 66.51 | 66.85 | 291,913 | -0.15(-0.23%) |
Dec 11, 2019 | 66.88 | 67.25 | 66.35 | 67.00 | 317,777 | +0.37(+0.56%) |
Dec 10, 2019 | 65.84 | 66.65 | 65.84 | 66.63 | 245,031 | +0.51(+0.77%) |
Dec 09, 2019 | 66.52 | 66.52 | 65.92 | 66.12 | 296,445 | -0.22(-0.33%) |
Dec 06, 2019 | 65.73 | 66.63 | 65.61 | 66.34 | 528,972 | +0.69(+1.05%) |
Dec 05, 2019 | 64.85 | 65.67 | 64.83 | 65.65 | 257,450 | +0.53(+0.81%) |
Dec 04, 2019 | 64.44 | 65.38 | 64.44 | 65.12 | 281,764 | +0.76(+1.18%) |
Dec 03, 2019 | 64.51 | 64.68 | 64.01 | 64.37 | 299,428 | -0.10(-0.16%) |
Dec 02, 2019 | 64.46 | 64.87 | 64.31 | 64.47 | 363,346 | -0.11(-0.17%) |
Nov 29, 2019 | 64.72 | 65.25 | 64.57 | 64.57 | 186,675 | -0.28(-0.42%) |
Nov 27, 2019 | 64.98 | 65.09 | 64.49 | 64.85 | 373,470 | -0.05(-0.08%) |
Nov 26, 2019 | 63.21 | 65.11 | 63.21 | 64.90 | 489,274 | +0.73(+1.14%) |
Nov 25, 2019 | 64.62 | 64.86 | 63.99 | 64.17 | 396,739 | -0.13(-0.21%) |
Nov 22, 2019 | 63.70 | 64.76 | 63.26 | 64.30 | 324,073 | +0.85(+1.34%) |
Nov 21, 2019 | 62.71 | 63.51 | 62.00 | 63.45 | 537,768 | +0.44(+0.70%) |
Nov 20, 2019 | 66.93 | 66.93 | 62.00 | 63.01 | 1,360,422 | -3.98(-5.94%) |
Nov 19, 2019 | 67.14 | 67.58 | 66.73 | 66.98 | 282,525 | -0.03(-0.05%) |
Nov 18, 2019 | 67.28 | 67.85 | 66.87 | 67.02 | 179,134 | -0.22(-0.32%) |
Nov 15, 2019 | 67.38 | 67.55 | 66.94 | 67.23 | 236,910 | -0.15(-0.22%) |
Nov 14, 2019 | 67.62 | 67.82 | 67.24 | 67.38 | 222,262 | -0.02(-0.04%) |
Nov 13, 2019 | 67.06 | 67.83 | 67.06 | 67.41 | 247,436 | +0.18(+0.26%) |
Nov 12, 2019 | 67.47 | 67.68 | 67.05 | 67.23 | 175,454 | -0.24(-0.36%) |
Nov 11, 2019 | 66.90 | 67.52 | 66.90 | 67.48 | 146,641 | +0.43(+0.65%) |
Nov 08, 2019 | 67.45 | 67.94 | 66.64 | 67.04 | 192,070 | -0.80(-1.18%) |
Nov 07, 2019 | 68.71 | 68.95 | 67.23 | 67.84 | 186,796 | -0.93(-1.35%) |
Nov 06, 2019 | 68.92 | 69.51 | 68.54 | 68.77 | 238,598 | -0.10(-0.15%) |
Nov 05, 2019 | 68.77 | 69.34 | 68.31 | 68.87 | 372,618 | -0.08(-0.12%) |
Nov 04, 2019 | 70.34 | 70.44 | 68.65 | 68.95 | 232,722 | -1.29(-1.84%) |
Nov 01, 2019 | 70.13 | 70.56 | 69.92 | 70.25 | 167,012 | +0.13(+0.19%) |
Oct 31, 2019 | 70.18 | 70.40 | 69.72 | 70.11 | 163,654 | +0.03(+0.04%) |
Oct 30, 2019 | 69.51 | 70.16 | 69.25 | 70.09 | 217,338 | +0.49(+0.71%) |
Oct 29, 2019 | 69.52 | 69.68 | 68.89 | 69.59 | 194,994 | +0.29(+0.42%) |
Oct 28, 2019 | 69.85 | 70.30 | 69.29 | 69.30 | 278,950 | -0.88(-1.25%) |
Oct 25, 2019 | 70.89 | 70.89 | 70.15 | 70.18 | 123,850 | -0.51(-0.72%) |
Oct 24, 2019 | 70.74 | 70.85 | 70.51 | 70.69 | 113,677 | +0.03(+0.05%) |
Oct 23, 2019 | 70.37 | 70.80 | 70.34 | 70.65 | 201,556 | +0.41(+0.58%) |
Oct 22, 2019 | 70.38 | 71.03 | 70.18 | 70.25 | 152,072 | +0.05(+0.07%) |
Oct 21, 2019 | 70.14 | 70.53 | 69.91 | 70.20 | 214,732 | -0.08(-0.11%) |
Oct 18, 2019 | 70.12 | 70.55 | 70.03 | 70.27 | 210,054 | -0.05(-0.07%) |
Oct 17, 2019 | 69.78 | 70.64 | 69.67 | 70.32 | 163,500 | +0.49(+0.70%) |
Oct 16, 2019 | 70.02 | 70.15 | 69.52 | 69.83 | 181,483 | -0.27(-0.38%) |
Oct 15, 2019 | 70.27 | 70.57 | 69.78 | 70.10 | 229,441 | -0.36(-0.51%) |
Oct 14, 2019 | 71.32 | 71.75 | 70.30 | 70.45 | 153,060 | -0.87(-1.22%) |
Oct 11, 2019 | 70.85 | 71.75 | 70.61 | 71.32 | 268,442 | +0.60(+0.85%) |
Oct 10, 2019 | 70.55 | 70.92 | 70.18 | 70.72 | 189,656 | +0.03(+0.04%) |
Oct 09, 2019 | 70.90 | 70.98 | 70.32 | 70.70 | 203,966 | +0.05(+0.07%) |
Oct 08, 2019 | 71.12 | 71.50 | 70.45 | 70.65 | 196,386 | -0.72(-1.01%) |
Oct 07, 2019 | 71.20 | 71.55 | 70.68 | 71.36 | 158,833 | -0.05(-0.07%) |
Oct 04, 2019 | 71.26 | 71.60 | 70.81 | 71.41 | 232,714 | +0.33(+0.47%) |
Oct 03, 2019 | 71.08 | 71.94 | 70.32 | 71.08 | 194,301 | -0.04(-0.06%) |
Oct 02, 2019 | 71.92 | 71.92 | 70.70 | 71.12 | 246,202 | -0.73(-1.02%) |
Oct 01, 2019 | 72.66 | 72.76 | 71.66 | 71.86 | 240,562 | -0.91(-1.25%) |
Sep 30, 2019 | 72.11 | 72.94 | 72.11 | 72.76 | 343,033 | +0.55(+0.76%) |
Sep 27, 2019 | 72.66 | 72.86 | 71.79 | 72.21 | 239,908 | -0.50(-0.69%) |
Sep 26, 2019 | 72.76 | 73.15 | 72.39 | 72.71 | 187,629 | +0.15(+0.21%) |
Sep 25, 2019 | 72.68 | 73.11 | 72.41 | 72.56 | 395,681 | -0.14(-0.20%) |
Sep 24, 2019 | 72.13 | 72.77 | 72.13 | 72.71 | 350,510 | +0.86(+1.20%) |
Sep 23, 2019 | 72.17 | 72.86 | 71.67 | 71.85 | 236,757 | -0.11(-0.15%) |
Sep 20, 2019 | 72.23 | 72.55 | 71.65 | 71.96 | 591,437 | -0.39(-0.54%) |
Sep 19, 2019 | 72.67 | 73.40 | 72.17 | 72.35 | 213,646 | +0.26(+0.36%) |
Sep 18, 2019 | 72.33 | 72.49 | 71.17 | 72.09 | 256,924 | +0.14(+0.20%) |
Sep 17, 2019 | 71.87 | 72.60 | 71.50 | 71.95 | 237,548 | +0.05(+0.07%) |
Sep 16, 2019 | 72.85 | 72.99 | 71.90 | 71.90 | 306,321 | -0.66(-0.91%) |
Sep 13, 2019 | 72.17 | 72.62 | 71.55 | 72.56 | 278,513 | +0.43(+0.59%) |
Sep 12, 2019 | 72.56 | 72.56 | 71.81 | 72.13 | 264,512 | +0.03(+0.05%) |
Sep 11, 2019 | 69.25 | 72.12 | 67.75 | 72.10 | 540,703 | +1.54(+2.19%) |
Sep 10, 2019 | 70.09 | 70.89 | 69.58 | 70.55 | 273,411 | +0.48(+0.68%) |
Sep 09, 2019 | 70.32 | 70.42 | 69.66 | 70.08 | 342,295 | -0.55(-0.77%) |
Sep 06, 2019 | 71.14 | 71.14 | 70.38 | 70.62 | 219,866 | -0.39(-0.55%) |
Sep 05, 2019 | 70.66 | 71.63 | 70.44 | 71.01 | 251,832 | +0.07(+0.11%) |
Sep 04, 2019 | 71.34 | 71.43 | 70.52 | 70.94 | 176,134 | -0.05(-0.07%) |
Sep 03, 2019 | 70.28 | 71.10 | 70.16 | 70.99 | 223,085 | +0.67(+0.95%) |
Aug 30, 2019 | 70.03 | 70.58 | 69.22 | 70.32 | 250,293 | +0.30(+0.43%) |
Aug 29, 2019 | 69.29 | 70.07 | 69.10 | 70.02 | 235,149 | +1.02(+1.48%) |
Aug 28, 2019 | 68.07 | 69.12 | 68.06 | 69.00 | 353,701 | +0.99(+1.46%) |
Aug 27, 2019 | 68.19 | 68.74 | 67.93 | 68.01 | 357,589 | +0.26(+0.38%) |
Aug 26, 2019 | 66.56 | 67.77 | 66.56 | 67.75 | 275,450 | +1.40(+2.11%) |
Aug 23, 2019 | 68.06 | 68.87 | 66.18 | 66.35 | 283,375 | -1.66(-2.45%) |
Aug 22, 2019 | 68.09 | 68.40 | 67.37 | 68.01 | 214,362 | +0.08(+0.12%) |
Aug 21, 2019 | 67.72 | 68.10 | 67.35 | 67.93 | 258,381 | +0.30(+0.44%) |
Aug 20, 2019 | 68.59 | 68.64 | 67.40 | 67.63 | 162,178 | -0.89(-1.31%) |
Aug 19, 2019 | 68.50 | 68.82 | 67.59 | 68.53 | 175,071 | +0.12(+0.18%) |
Aug 16, 2019 | 67.37 | 68.49 | 67.23 | 68.40 | 280,478 | +0.99(+1.46%) |
Aug 15, 2019 | 66.47 | 67.80 | 66.22 | 67.42 | 232,405 | +0.95(+1.43%) |
Aug 14, 2019 | 66.95 | 67.41 | 66.25 | 66.47 | 220,628 | -0.70(-1.04%) |
Aug 13, 2019 | 67.09 | 67.65 | 66.59 | 67.16 | 182,711 | +0.41(+0.61%) |
Aug 12, 2019 | 67.19 | 68.12 | 66.61 | 66.76 | 144,962 | -0.58(-0.86%) |
Aug 09, 2019 | 67.77 | 68.38 | 67.27 | 67.33 | 282,651 | -0.75(-1.09%) |
Aug 08, 2019 | 66.99 | 68.09 | 66.35 | 68.08 | 328,673 | +1.18(+1.77%) |
Aug 07, 2019 | 66.53 | 67.42 | 66.10 | 66.90 | 274,266 | +0.32(+0.49%) |
Aug 06, 2019 | 66.13 | 66.83 | 65.60 | 66.57 | 265,742 | +0.35(+0.53%) |
Aug 05, 2019 | 67.38 | 67.38 | 65.70 | 66.23 | 428,350 | -1.39(-2.06%) |
Aug 02, 2019 | 67.68 | 68.49 | 67.37 | 67.62 | 203,083 | -0.43(-0.63%) |
Aug 01, 2019 | 68.21 | 68.73 | 67.83 | 68.05 | 500,586 | -0.21(-0.30%) |
Jul 31, 2019 | 69.23 | 69.95 | 67.86 | 68.25 | 590,368 | -0.94(-1.36%) |
Jul 30, 2019 | 66.88 | 71.01 | 66.88 | 69.20 | 641,582 | -1.77(-2.50%) |
Jul 29, 2019 | 70.86 | 71.29 | 70.54 | 70.97 | 137,369 | +0.31(+0.43%) |
Jul 26, 2019 | 69.79 | 70.91 | 69.79 | 70.66 | 153,580 | +0.69(+0.98%) |
Jul 25, 2019 | 70.72 | 71.29 | 69.86 | 69.98 | 195,483 | -0.74(-1.04%) |
Jul 24, 2019 | 70.33 | 70.76 | 69.79 | 70.71 | 245,031 | +0.42(+0.60%) |
Jul 23, 2019 | 70.17 | 70.37 | 69.63 | 70.29 | 160,522 | +0.14(+0.20%) |
Jul 22, 2019 | 70.46 | 70.78 | 69.82 | 70.15 | 167,233 | -0.21(-0.29%) |
Jul 19, 2019 | 70.84 | 71.51 | 70.32 | 70.36 | 215,640 | -0.88(-1.23%) |
Jul 18, 2019 | 70.71 | 71.28 | 70.20 | 71.24 | 169,448 | +0.39(+0.55%) |
Jul 17, 2019 | 70.49 | 71.09 | 70.17 | 70.85 | 162,016 | +0.46(+0.65%) |
Jul 16, 2019 | 70.08 | 70.54 | 69.73 | 70.39 | 268,315 | +0.23(+0.33%) |
Jul 15, 2019 | 70.70 | 70.84 | 70.08 | 70.16 | 135,394 | -0.45(-0.63%) |
Jul 12, 2019 | 70.92 | 71.07 | 69.99 | 70.61 | 226,145 | -0.18(-0.26%) |
Jul 11, 2019 | 70.47 | 70.93 | 70.24 | 70.79 | 191,336 | +0.08(+0.12%) |
Jul 10, 2019 | 71.03 | 71.26 | 70.59 | 70.71 | 155,064 | -0.08(-0.12%) |
Jul 09, 2019 | 70.38 | 70.83 | 69.93 | 70.79 | 133,764 | +0.42(+0.60%) |
Jul 08, 2019 | 70.93 | 71.40 | 70.04 | 70.37 | 174,207 | -0.44(-0.62%) |
Jul 05, 2019 | 70.34 | 70.86 | 69.66 | 70.81 | 115,547 | +0.07(+0.11%) |
Jul 03, 2019 | 70.31 | 71.06 | 70.10 | 70.73 | 114,340 | +0.63(+0.90%) |
Jul 02, 2019 | 69.37 | 70.36 | 69.18 | 70.10 | 306,565 | +0.84(+1.22%) |
Jul 01, 2019 | 69.35 | 69.63 | 68.59 | 69.26 | 226,556 | -0.25(-0.36%) |
Jun 28, 2019 | 69.32 | 70.12 | 69.26 | 69.50 | 503,242 | +0.16(+0.23%) |
Jun 27, 2019 | 68.94 | 69.36 | 68.49 | 69.35 | 170,176 | +0.54(+0.78%) |
Jun 26, 2019 | 70.38 | 70.75 | 68.79 | 68.81 | 214,115 | -1.66(-2.35%) |
Jun 25, 2019 | 70.52 | 71.11 | 70.42 | 70.47 | 196,909 | +0.02(+0.02%) |
Jun 24, 2019 | 70.97 | 70.97 | 70.32 | 70.45 | 200,048 | -0.36(-0.50%) |
Jun 21, 2019 | 70.21 | 70.81 | 69.95 | 70.81 | 587,639 | +0.12(+0.18%) |
Jun 20, 2019 | 70.56 | 70.86 | 69.68 | 70.68 | 222,281 | +0.49(+0.70%) |
Jun 19, 2019 | 69.40 | 70.41 | 69.03 | 70.19 | 170,365 | +0.64(+0.92%) |
Jun 18, 2019 | 69.97 | 70.21 | 68.97 | 69.55 | 231,824 | -0.20(-0.28%) |
Jun 17, 2019 | 70.17 | 70.36 | 69.27 | 69.75 | 224,593 | -0.41(-0.59%) |
Jun 14, 2019 | 70.05 | 70.61 | 69.37 | 70.17 | 167,828 | -0.02(-0.02%) |
Jun 13, 2019 | 70.32 | 70.61 | 69.70 | 70.18 | 150,873 | +0.03(+0.05%) |
Jun 12, 2019 | 69.48 | 70.19 | 69.48 | 70.15 | 210,808 | +1.05(+1.52%) |
Jun 11, 2019 | 69.37 | 69.62 | 68.62 | 69.10 | 261,073 | -0.36(-0.52%) |
Jun 10, 2019 | 70.09 | 70.47 | 68.91 | 69.46 | 213,700 | -0.64(-0.92%) |
Jun 07, 2019 | 69.98 | 71.09 | 69.89 | 70.11 | 253,868 | +0.09(+0.13%) |
Jun 06, 2019 | 70.04 | 70.45 | 69.59 | 70.02 | 176,346 | -0.16(-0.22%) |
Jun 05, 2019 | 69.22 | 70.61 | 68.86 | 70.17 | 210,629 | +0.95(+1.38%) |
Jun 04, 2019 | 69.19 | 69.40 | 68.21 | 69.22 | 191,480 | -0.25(-0.37%) |