Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 64.88 | 66.35 | 64.12 | 65.81 | 426,185 | +0.23(+0.36%) |
May 28, 2020 | 67.81 | 67.92 | 65.23 | 65.58 | 329,852 | -1.11(-1.66%) |
May 27, 2020 | 66.64 | 66.85 | 64.56 | 66.69 | 366,353 | +1.78(+2.74%) |
May 26, 2020 | 65.67 | 65.92 | 64.63 | 64.91 | 268,261 | +1.33(+2.10%) |
May 22, 2020 | 63.86 | 64.15 | 62.49 | 63.58 | 167,681 | -0.06(-0.10%) |
May 21, 2020 | 63.17 | 64.66 | 62.86 | 63.64 | 360,162 | +0.32(+0.51%) |
May 20, 2020 | 62.72 | 63.71 | 61.95 | 63.32 | 439,491 | +1.74(+2.83%) |
May 19, 2020 | 63.59 | 64.28 | 61.53 | 61.58 | 382,091 | -2.63(-4.10%) |
May 18, 2020 | 61.99 | 64.69 | 61.80 | 64.21 | 481,869 | +4.63(+7.77%) |
May 15, 2020 | 58.64 | 59.79 | 56.94 | 59.58 | 1,271,977 | +0.86(+1.46%) |
May 14, 2020 | 58.51 | 59.02 | 55.61 | 58.72 | 644,438 | -0.99(-1.65%) |
May 13, 2020 | 61.80 | 62.31 | 59.07 | 59.71 | 506,285 | -2.54(-4.09%) |
May 12, 2020 | 63.54 | 64.71 | 62.21 | 62.26 | 545,151 | -1.38(-2.16%) |
May 11, 2020 | 64.49 | 64.71 | 62.25 | 63.63 | 625,263 | -1.73(-2.64%) |
May 08, 2020 | 62.96 | 65.61 | 62.51 | 65.36 | 427,034 | +3.38(+5.45%) |
May 07, 2020 | 61.77 | 62.55 | 61.29 | 61.98 | 404,296 | +1.17(+1.92%) |
May 06, 2020 | 63.14 | 63.24 | 60.69 | 60.81 | 320,245 | -2.33(-3.69%) |
May 05, 2020 | 64.27 | 64.60 | 63.06 | 63.14 | 347,494 | +0.45(+0.71%) |
May 04, 2020 | 62.74 | 62.93 | 60.94 | 62.69 | 453,172 | -0.94(-1.47%) |
May 01, 2020 | 64.15 | 64.58 | 62.79 | 63.63 | 417,027 | -1.51(-2.32%) |
Apr 30, 2020 | 67.59 | 67.59 | 64.97 | 65.14 | 420,063 | -3.56(-5.18%) |
Apr 29, 2020 | 70.15 | 70.15 | 67.21 | 68.70 | 440,015 | +0.56(+0.82%) |
Apr 28, 2020 | 68.67 | 69.62 | 67.88 | 68.14 | 413,862 | +0.95(+1.42%) |
Apr 27, 2020 | 67.99 | 67.99 | 65.32 | 67.19 | 1,321,971 | +0.03(+0.05%) |
Apr 24, 2020 | 65.37 | 67.21 | 64.96 | 67.15 | 1,302,280 | +1.01(+1.53%) |
Apr 23, 2020 | 65.32 | 66.53 | 64.80 | 66.14 | 764,525 | +0.40(+0.60%) |
Apr 22, 2020 | 67.89 | 67.89 | 65.61 | 65.75 | 429,077 | -0.47(-0.71%) |
Apr 21, 2020 | 63.40 | 66.53 | 63.26 | 66.22 | 440,152 | +1.00(+1.53%) |
Apr 20, 2020 | 65.39 | 66.62 | 64.69 | 65.22 | 546,575 | -1.40(-2.10%) |
Apr 17, 2020 | 66.54 | 67.59 | 65.49 | 66.62 | 488,471 | +1.32(+2.03%) |
Apr 16, 2020 | 65.31 | 65.62 | 63.87 | 65.30 | 618,473 | -0.17(-0.26%) |
Apr 15, 2020 | 64.64 | 66.54 | 64.41 | 65.47 | 1,226,334 | -1.41(-2.11%) |
Apr 14, 2020 | 66.03 | 67.52 | 64.93 | 66.88 | 881,674 | +1.01(+1.54%) |
Apr 13, 2020 | 66.31 | 67.19 | 63.84 | 65.87 | 366,993 | -1.35(-2.01%) |
Apr 09, 2020 | 66.17 | 67.87 | 65.35 | 67.21 | 508,834 | +2.27(+3.49%) |
Apr 08, 2020 | 63.66 | 65.50 | 62.61 | 64.95 | 597,234 | +2.34(+3.73%) |
Apr 07, 2020 | 66.42 | 67.03 | 61.94 | 62.61 | 555,426 | -1.71(-2.66%) |
Apr 06, 2020 | 60.92 | 64.88 | 60.61 | 64.32 | 550,900 | +5.95(+10.19%) |
Apr 03, 2020 | 57.43 | 59.41 | 57.27 | 58.37 | 879,085 | -0.14(-0.24%) |
Apr 02, 2020 | 55.52 | 59.26 | 55.52 | 58.51 | 560,814 | +2.29(+4.08%) |
Apr 01, 2020 | 56.95 | 59.02 | 55.17 | 56.21 | 723,314 | -3.57(-5.97%) |
Mar 31, 2020 | 60.74 | 61.38 | 58.63 | 59.78 | 756,229 | -1.82(-2.96%) |
Mar 30, 2020 | 59.70 | 65.77 | 58.94 | 61.60 | 1,010,370 | +2.30(+3.88%) |
Mar 27, 2020 | 56.46 | 61.19 | 56.00 | 59.30 | 819,277 | +0.10(+0.17%) |
Mar 26, 2020 | 53.18 | 59.51 | 53.18 | 59.20 | 677,197 | +6.65(+12.66%) |
Mar 25, 2020 | 49.25 | 54.73 | 48.36 | 52.54 | 998,819 | +2.85(+5.74%) |
Mar 24, 2020 | 47.40 | 49.70 | 45.69 | 49.69 | 575,886 | +4.74(+10.53%) |
Mar 23, 2020 | 45.25 | 47.70 | 39.26 | 44.96 | 828,909 | -0.60(-1.32%) |
Mar 20, 2020 | 53.21 | 54.25 | 44.87 | 45.56 | 903,986 | -7.57(-14.25%) |
Mar 19, 2020 | 51.09 | 54.14 | 47.36 | 53.13 | 711,309 | +1.94(+3.79%) |
Mar 18, 2020 | 48.55 | 52.57 | 46.31 | 51.19 | 831,372 | +0.13(+0.25%) |
Mar 17, 2020 | 46.16 | 52.57 | 44.96 | 51.06 | 723,526 | +6.14(+13.66%) |
Mar 16, 2020 | 45.03 | 48.28 | 44.01 | 44.92 | 601,716 | -5.28(-10.51%) |
Mar 13, 2020 | 48.42 | 50.20 | 44.66 | 50.20 | 695,472 | +4.87(+10.75%) |
Mar 12, 2020 | 48.13 | 49.96 | 44.23 | 45.33 | 968,717 | -7.90(-14.84%) |
Mar 11, 2020 | 58.00 | 58.00 | 52.93 | 53.22 | 606,963 | -6.33(-10.63%) |
Mar 10, 2020 | 57.56 | 59.66 | 56.43 | 59.56 | 650,730 | +2.90(+5.11%) |
Mar 09, 2020 | 57.80 | 58.59 | 55.00 | 56.66 | 719,545 | -3.74(-6.19%) |
Mar 06, 2020 | 59.57 | 60.83 | 59.18 | 60.40 | 1,064,793 | -0.89(-1.46%) |
Mar 05, 2020 | 59.81 | 61.29 | 59.51 | 61.29 | 599,403 | +0.64(+1.06%) |
Mar 04, 2020 | 58.53 | 61.04 | 58.40 | 60.65 | 518,711 | +2.72(+4.70%) |
Mar 03, 2020 | 58.66 | 60.20 | 57.62 | 57.92 | 447,254 | -0.92(-1.56%) |
Mar 02, 2020 | 55.59 | 58.85 | 55.42 | 58.84 | 685,175 | +3.26(+5.86%) |
Feb 28, 2020 | 58.20 | 58.55 | 55.01 | 55.59 | 721,653 | -3.76(-6.34%) |
Feb 27, 2020 | 62.05 | 62.87 | 59.08 | 59.35 | 938,527 | -2.26(-3.67%) |
Feb 26, 2020 | 63.93 | 64.95 | 61.38 | 61.61 | 438,226 | -1.78(-2.81%) |
Feb 25, 2020 | 65.79 | 65.90 | 63.33 | 63.39 | 673,049 | -2.51(-3.81%) |
Feb 24, 2020 | 67.29 | 67.29 | 65.87 | 65.90 | 555,559 | -2.11(-3.11%) |
Feb 21, 2020 | 68.07 | 68.63 | 67.72 | 68.01 | 358,964 | +0.07(+0.10%) |
Feb 20, 2020 | 67.89 | 68.04 | 67.34 | 67.95 | 312,456 | +0.02(+0.03%) |
Feb 19, 2020 | 68.18 | 68.26 | 67.76 | 67.93 | 275,808 | -0.35(-0.52%) |
Feb 18, 2020 | 68.31 | 68.54 | 67.87 | 68.28 | 227,645 | -0.04(-0.06%) |
Feb 14, 2020 | 68.41 | 68.74 | 68.04 | 68.32 | 252,148 | +0.08(+0.12%) |
Feb 13, 2020 | 66.88 | 68.28 | 66.83 | 68.24 | 355,321 | +1.21(+1.81%) |
Feb 12, 2020 | 66.71 | 67.07 | 65.90 | 67.03 | 335,998 | +0.70(+1.06%) |
Feb 11, 2020 | 66.07 | 66.92 | 65.85 | 66.33 | 391,341 | +0.53(+0.80%) |
Feb 10, 2020 | 65.90 | 65.99 | 65.55 | 65.80 | 236,307 | -0.09(-0.13%) |
Feb 07, 2020 | 65.83 | 66.02 | 65.31 | 65.89 | 320,306 | +0.15(+0.23%) |
Feb 06, 2020 | 66.00 | 66.12 | 65.49 | 65.73 | 238,119 | -0.08(-0.12%) |
Feb 05, 2020 | 65.80 | 66.26 | 65.70 | 65.81 | 333,299 | +0.08(+0.12%) |
Feb 04, 2020 | 65.63 | 66.32 | 65.19 | 65.73 | 297,028 | +0.23(+0.35%) |
Feb 03, 2020 | 64.57 | 65.74 | 64.46 | 65.50 | 664,644 | +1.05(+1.63%) |
Jan 31, 2020 | 64.95 | 65.15 | 64.13 | 64.45 | 515,138 | -0.96(-1.47%) |
Jan 30, 2020 | 65.23 | 65.49 | 64.61 | 65.42 | 444,555 | +0.13(+0.20%) |
Jan 29, 2020 | 66.55 | 66.55 | 65.19 | 65.29 | 631,767 | -1.29(-1.94%) |
Jan 28, 2020 | 66.85 | 67.26 | 66.37 | 66.58 | 385,439 | -0.23(-0.34%) |
Jan 27, 2020 | 67.41 | 67.84 | 66.37 | 66.81 | 384,595 | -0.63(-0.94%) |
Jan 24, 2020 | 67.55 | 68.02 | 67.08 | 67.44 | 410,400 | -0.24(-0.35%) |
Jan 23, 2020 | 66.65 | 67.76 | 66.28 | 67.68 | 451,841 | +1.02(+1.52%) |
Jan 22, 2020 | 66.31 | 66.81 | 66.31 | 66.66 | 565,073 | +0.26(+0.40%) |
Jan 21, 2020 | 65.69 | 66.49 | 65.13 | 66.40 | 337,589 | +0.93(+1.42%) |
Jan 17, 2020 | 65.69 | 65.72 | 64.64 | 65.47 | 532,946 | -0.09(-0.13%) |
Jan 16, 2020 | 66.17 | 66.49 | 65.45 | 65.55 | 553,784 | -0.52(-0.79%) |
Jan 15, 2020 | 66.13 | 66.75 | 65.69 | 66.07 | 525,941 | -0.22(-0.33%) |
Jan 14, 2020 | 65.35 | 66.36 | 65.03 | 66.30 | 515,325 | +0.85(+1.30%) |
Jan 13, 2020 | 64.62 | 65.52 | 64.45 | 65.44 | 414,590 | +0.81(+1.25%) |
Jan 10, 2020 | 64.32 | 64.69 | 64.06 | 64.63 | 585,197 | +0.26(+0.40%) |
Jan 09, 2020 | 64.01 | 64.44 | 63.60 | 64.38 | 332,350 | +0.26(+0.40%) |
Jan 08, 2020 | 63.85 | 64.46 | 63.68 | 64.12 | 695,848 | +0.23(+0.36%) |
Jan 07, 2020 | 64.46 | 64.50 | 63.18 | 63.89 | 391,753 | -0.71(-1.10%) |
Jan 06, 2020 | 64.80 | 65.25 | 64.50 | 64.60 | 296,790 | -0.53(-0.81%) |
Jan 03, 2020 | 64.47 | 66.22 | 64.47 | 65.13 | 474,601 | +0.48(+0.74%) |
Jan 02, 2020 | 65.08 | 65.08 | 63.94 | 64.65 | 461,466 | -0.20(-0.30%) |
Dec 31, 2019 | 64.32 | 65.04 | 64.32 | 64.84 | 347,955 | +0.30(+0.46%) |
Dec 30, 2019 | 64.10 | 64.61 | 64.00 | 64.55 | 205,775 | +0.32(+0.50%) |
Dec 27, 2019 | 64.05 | 64.40 | 63.89 | 64.22 | 245,560 | +0.18(+0.28%) |
Dec 26, 2019 | 64.24 | 64.24 | 63.70 | 64.04 | 148,429 | +0.01(+0.01%) |
Dec 24, 2019 | 64.73 | 64.76 | 63.89 | 64.03 | 92,085 | -0.68(-1.06%) |
Dec 23, 2019 | 65.29 | 65.35 | 64.15 | 64.72 | 239,522 | -0.55(-0.84%) |
Dec 20, 2019 | 65.01 | 65.53 | 64.84 | 65.26 | 810,021 | +0.45(+0.70%) |
Dec 19, 2019 | 65.35 | 65.75 | 64.73 | 64.81 | 294,352 | -0.62(-0.95%) |
Dec 18, 2019 | 65.14 | 65.59 | 64.67 | 65.43 | 360,640 | +0.06(+0.09%) |
Dec 17, 2019 | 64.76 | 65.66 | 64.71 | 65.37 | 574,795 | +0.80(+1.24%) |
Dec 16, 2019 | 64.10 | 64.67 | 64.10 | 64.57 | 817,545 | +0.35(+0.54%) |
Dec 13, 2019 | 63.74 | 64.35 | 63.30 | 64.22 | 716,882 | +0.48(+0.75%) |
Dec 12, 2019 | 64.51 | 64.83 | 63.66 | 63.74 | 299,805 | -0.79(-1.22%) |
Dec 11, 2019 | 64.36 | 64.84 | 64.03 | 64.53 | 235,335 | +0.32(+0.51%) |
Dec 10, 2019 | 63.79 | 64.23 | 63.59 | 64.20 | 216,041 | +0.40(+0.63%) |
Dec 09, 2019 | 64.34 | 64.39 | 63.68 | 63.80 | 288,568 | -0.33(-0.52%) |
Dec 06, 2019 | 64.10 | 64.77 | 63.73 | 64.14 | 264,891 | +0.20(+0.31%) |
Dec 05, 2019 | 63.99 | 64.22 | 63.62 | 63.94 | 277,433 | -0.22(-0.35%) |
Dec 04, 2019 | 64.66 | 65.21 | 64.10 | 64.16 | 303,877 | -0.52(-0.81%) |
Dec 03, 2019 | 64.27 | 64.71 | 64.02 | 64.68 | 472,877 | +0.42(+0.65%) |
Dec 02, 2019 | 64.76 | 64.83 | 64.09 | 64.26 | 408,294 | -0.40(-0.62%) |
Nov 29, 2019 | 65.37 | 65.66 | 64.57 | 64.67 | 111,181 | -0.81(-1.24%) |
Nov 27, 2019 | 65.16 | 65.64 | 65.08 | 65.48 | 160,973 | +0.27(+0.42%) |
Nov 26, 2019 | 65.37 | 65.80 | 64.86 | 65.20 | 241,517 | -0.03(-0.04%) |
Nov 25, 2019 | 64.86 | 65.71 | 64.78 | 65.23 | 242,949 | +0.44(+0.69%) |
Nov 22, 2019 | 64.88 | 65.05 | 64.48 | 64.78 | 163,902 | +0.13(+0.20%) |
Nov 21, 2019 | 65.23 | 65.40 | 64.45 | 64.66 | 259,212 | -0.67(-1.03%) |
Nov 20, 2019 | 65.34 | 65.76 | 64.75 | 65.33 | 286,433 | -0.21(-0.33%) |
Nov 19, 2019 | 65.08 | 65.84 | 64.78 | 65.54 | 325,580 | +0.73(+1.13%) |
Nov 18, 2019 | 65.43 | 66.03 | 64.70 | 64.81 | 210,302 | -0.67(-1.02%) |
Nov 15, 2019 | 65.91 | 66.32 | 65.25 | 65.48 | 630,889 | -0.44(-0.67%) |
Nov 14, 2019 | 65.30 | 66.42 | 65.28 | 65.92 | 434,349 | +1.17(+1.80%) |
Nov 13, 2019 | 64.07 | 65.03 | 64.07 | 64.76 | 498,809 | +0.57(+0.88%) |
Nov 12, 2019 | 64.45 | 64.70 | 63.46 | 64.19 | 317,144 | -0.30(-0.46%) |
Nov 11, 2019 | 65.92 | 66.47 | 64.38 | 64.48 | 341,356 | -1.69(-2.56%) |
Nov 08, 2019 | 67.29 | 67.70 | 65.06 | 66.18 | 458,777 | -1.39(-2.06%) |
Nov 07, 2019 | 67.73 | 69.57 | 65.53 | 67.57 | 949,804 | -4.23(-5.89%) |
Nov 06, 2019 | 72.00 | 72.45 | 71.80 | 71.80 | 335,785 | -0.19(-0.26%) |
Nov 05, 2019 | 70.82 | 72.02 | 70.46 | 71.98 | 439,079 | +1.19(+1.68%) |
Nov 04, 2019 | 74.41 | 74.55 | 70.35 | 70.80 | 541,676 | -3.64(-4.88%) |
Nov 01, 2019 | 74.20 | 74.53 | 73.91 | 74.43 | 219,240 | +0.45(+0.61%) |
Oct 31, 2019 | 73.96 | 74.26 | 73.44 | 73.98 | 232,757 | +0.04(+0.06%) |
Oct 30, 2019 | 73.43 | 73.95 | 73.18 | 73.94 | 243,650 | +0.38(+0.52%) |
Oct 29, 2019 | 73.25 | 73.81 | 73.10 | 73.56 | 274,589 | +0.32(+0.44%) |
Oct 28, 2019 | 74.15 | 74.70 | 73.22 | 73.24 | 246,623 | -1.28(-1.72%) |
Oct 25, 2019 | 75.65 | 75.75 | 74.48 | 74.52 | 213,459 | -0.93(-1.24%) |
Oct 24, 2019 | 75.23 | 75.69 | 75.04 | 75.45 | 219,069 | +0.16(+0.21%) |
Oct 23, 2019 | 75.39 | 75.48 | 74.88 | 75.29 | 169,800 | +0.24(+0.32%) |
Oct 22, 2019 | 75.54 | 75.84 | 75.02 | 75.05 | 172,474 | -0.37(-0.49%) |
Oct 21, 2019 | 75.61 | 76.08 | 74.89 | 75.42 | 154,291 | -0.19(-0.25%) |
Oct 18, 2019 | 75.08 | 75.81 | 74.92 | 75.61 | 201,777 | +0.31(+0.41%) |
Oct 17, 2019 | 75.21 | 75.46 | 74.47 | 75.31 | 281,100 | +0.14(+0.19%) |
Oct 16, 2019 | 75.32 | 75.46 | 74.80 | 75.16 | 288,161 | -0.26(-0.35%) |
Oct 15, 2019 | 76.81 | 77.28 | 74.98 | 75.42 | 317,067 | -1.48(-1.93%) |
Oct 14, 2019 | 77.64 | 78.01 | 76.53 | 76.91 | 213,427 | -0.58(-0.75%) |
Oct 11, 2019 | 76.93 | 78.04 | 76.27 | 77.49 | 339,599 | +0.93(+1.22%) |
Oct 10, 2019 | 76.60 | 77.11 | 75.00 | 76.56 | 259,865 | -0.06(-0.08%) |
Oct 09, 2019 | 76.79 | 76.87 | 75.89 | 76.62 | 429,425 | +0.22(+0.29%) |
Oct 08, 2019 | 76.92 | 77.26 | 76.16 | 76.40 | 332,992 | -0.72(-0.93%) |
Oct 07, 2019 | 76.93 | 77.50 | 76.70 | 77.12 | 322,076 | -0.09(-0.12%) |
Oct 04, 2019 | 76.42 | 77.21 | 75.98 | 77.21 | 217,589 | +0.90(+1.18%) |
Oct 03, 2019 | 75.59 | 76.35 | 75.01 | 76.31 | 212,047 | +0.69(+0.91%) |
Oct 02, 2019 | 76.20 | 76.32 | 75.30 | 75.63 | 338,335 | -0.70(-0.92%) |
Oct 01, 2019 | 77.20 | 77.68 | 76.10 | 76.33 | 220,569 | -0.82(-1.07%) |
Sep 30, 2019 | 76.26 | 77.43 | 76.16 | 77.15 | 366,810 | +0.88(+1.16%) |
Sep 27, 2019 | 77.26 | 77.65 | 75.79 | 76.27 | 276,588 | -0.34(-0.44%) |
Sep 26, 2019 | 77.03 | 77.47 | 76.53 | 76.61 | 170,087 | -0.34(-0.44%) |
Sep 25, 2019 | 76.31 | 77.16 | 76.31 | 76.95 | 272,616 | +0.45(+0.59%) |
Sep 24, 2019 | 76.94 | 77.64 | 76.10 | 76.50 | 416,960 | -0.20(-0.27%) |
Sep 23, 2019 | 77.25 | 78.00 | 76.52 | 76.70 | 301,213 | -0.85(-1.09%) |
Sep 20, 2019 | 77.16 | 78.02 | 76.97 | 77.55 | 667,634 | +0.35(+0.45%) |
Sep 19, 2019 | 77.71 | 78.04 | 77.09 | 77.20 | 372,642 | +0.08(+0.11%) |
Sep 18, 2019 | 77.68 | 78.15 | 76.75 | 77.12 | 350,589 | -0.60(-0.77%) |
Sep 17, 2019 | 77.82 | 78.47 | 77.31 | 77.72 | 215,092 | -0.36(-0.47%) |
Sep 16, 2019 | 77.97 | 78.76 | 77.76 | 78.09 | 201,414 | +0.12(+0.15%) |
Sep 13, 2019 | 77.82 | 78.70 | 77.60 | 77.97 | 231,512 | +0.14(+0.17%) |
Sep 12, 2019 | 78.16 | 78.16 | 77.27 | 77.83 | 308,451 | +0.57(+0.73%) |
Sep 11, 2019 | 76.25 | 77.53 | 75.62 | 77.26 | 315,071 | +1.15(+1.51%) |
Sep 10, 2019 | 76.09 | 77.04 | 75.21 | 76.11 | 223,855 | +0.30(+0.39%) |
Sep 09, 2019 | 75.98 | 75.98 | 75.28 | 75.81 | 283,638 | -0.52(-0.68%) |
Sep 06, 2019 | 77.27 | 77.27 | 76.26 | 76.33 | 256,764 | -0.71(-0.92%) |
Sep 05, 2019 | 77.10 | 77.81 | 76.66 | 77.04 | 236,753 | -0.19(-0.25%) |
Sep 04, 2019 | 78.07 | 78.15 | 76.86 | 77.24 | 270,578 | -0.29(-0.37%) |
Sep 03, 2019 | 77.33 | 78.23 | 76.77 | 77.53 | 380,423 | +0.21(+0.27%) |
Aug 30, 2019 | 76.58 | 77.65 | 76.30 | 77.31 | 409,336 | +0.79(+1.03%) |
Aug 29, 2019 | 75.64 | 76.87 | 75.64 | 76.53 | 357,149 | +1.41(+1.87%) |
Aug 28, 2019 | 74.59 | 75.59 | 74.40 | 75.12 | 255,208 | +0.51(+0.68%) |
Aug 27, 2019 | 75.20 | 75.43 | 74.37 | 74.61 | 295,882 | +0.00(+0.00%) |
Aug 26, 2019 | 73.98 | 74.76 | 73.66 | 74.61 | 269,154 | +1.04(+1.42%) |
Aug 23, 2019 | 75.27 | 75.59 | 73.31 | 73.57 | 293,107 | -1.80(-2.38%) |
Aug 22, 2019 | 75.82 | 75.92 | 74.93 | 75.37 | 157,917 | -0.16(-0.21%) |
Aug 21, 2019 | 75.52 | 75.70 | 74.75 | 75.53 | 170,034 | +0.19(+0.25%) |
Aug 20, 2019 | 76.45 | 76.45 | 75.29 | 75.34 | 146,733 | -0.92(-1.21%) |
Aug 19, 2019 | 76.41 | 76.67 | 75.92 | 76.26 | 175,975 | -0.03(-0.04%) |
Aug 16, 2019 | 75.13 | 76.45 | 75.08 | 76.30 | 255,938 | +1.25(+1.66%) |
Aug 15, 2019 | 74.18 | 75.26 | 74.09 | 75.05 | 220,936 | +0.88(+1.19%) |
Aug 14, 2019 | 74.96 | 74.96 | 73.96 | 74.17 | 236,184 | -0.89(-1.19%) |
Aug 13, 2019 | 74.65 | 75.19 | 74.52 | 75.06 | 217,688 | +0.62(+0.84%) |
Aug 12, 2019 | 74.96 | 75.49 | 74.24 | 74.44 | 201,880 | -0.56(-0.75%) |
Aug 09, 2019 | 76.07 | 76.42 | 74.87 | 75.01 | 211,210 | -1.18(-1.55%) |
Aug 08, 2019 | 74.75 | 76.64 | 73.97 | 76.18 | 411,513 | +1.46(+1.95%) |
Aug 07, 2019 | 72.29 | 75.77 | 72.13 | 74.73 | 338,957 | +0.33(+0.44%) |
Aug 06, 2019 | 73.53 | 74.54 | 72.65 | 74.40 | 258,187 | +0.63(+0.86%) |
Aug 05, 2019 | 74.83 | 74.83 | 72.64 | 73.77 | 285,504 | -1.29(-1.72%) |
Aug 02, 2019 | 75.49 | 76.33 | 74.96 | 75.06 | 239,467 | -0.65(-0.86%) |
Aug 01, 2019 | 74.91 | 76.06 | 74.57 | 75.70 | 259,785 | +0.82(+1.09%) |
Jul 31, 2019 | 75.12 | 76.34 | 74.85 | 74.89 | 247,698 | -0.22(-0.29%) |
Jul 30, 2019 | 75.09 | 75.79 | 74.65 | 75.11 | 227,705 | -0.34(-0.45%) |
Jul 29, 2019 | 75.47 | 75.75 | 74.87 | 75.44 | 219,838 | +0.12(+0.16%) |
Jul 26, 2019 | 74.47 | 75.65 | 74.47 | 75.33 | 163,483 | +0.82(+1.10%) |
Jul 25, 2019 | 75.03 | 75.60 | 74.39 | 74.51 | 149,389 | -0.67(-0.89%) |
Jul 24, 2019 | 75.07 | 75.30 | 74.26 | 75.17 | 202,384 | +0.19(+0.26%) |
Jul 23, 2019 | 74.58 | 75.16 | 74.26 | 74.98 | 180,943 | +0.40(+0.54%) |
Jul 22, 2019 | 75.22 | 75.58 | 74.27 | 74.58 | 195,204 | -0.49(-0.65%) |
Jul 19, 2019 | 75.34 | 76.07 | 75.05 | 75.06 | 164,789 | -0.67(-0.88%) |
Jul 18, 2019 | 75.81 | 76.77 | 75.11 | 75.73 | 357,911 | -0.26(-0.34%) |
Jul 17, 2019 | 75.77 | 76.26 | 75.54 | 75.99 | 251,558 | +0.70(+0.93%) |
Jul 16, 2019 | 75.20 | 75.36 | 74.85 | 75.29 | 201,895 | -0.22(-0.29%) |
Jul 15, 2019 | 76.61 | 76.61 | 75.44 | 75.51 | 149,712 | -0.76(-0.99%) |
Jul 12, 2019 | 76.51 | 76.66 | 75.88 | 76.27 | 205,393 | -0.25(-0.33%) |
Jul 11, 2019 | 76.52 | 76.94 | 75.86 | 76.52 | 156,876 | -0.18(-0.23%) |
Jul 10, 2019 | 76.87 | 77.05 | 76.40 | 76.70 | 111,685 | +0.09(+0.12%) |
Jul 09, 2019 | 76.00 | 76.63 | 75.54 | 76.61 | 162,419 | +0.31(+0.41%) |
Jul 08, 2019 | 77.25 | 77.43 | 76.16 | 76.29 | 153,467 | -0.81(-1.05%) |
Jul 05, 2019 | 76.14 | 77.12 | 75.48 | 77.10 | 177,730 | +0.50(+0.65%) |
Jul 03, 2019 | 76.36 | 76.90 | 75.90 | 76.61 | 85,481 | +0.50(+0.65%) |
Jul 02, 2019 | 75.31 | 76.29 | 75.28 | 76.11 | 232,352 | +0.80(+1.06%) |
Jul 01, 2019 | 75.38 | 75.97 | 74.40 | 75.31 | 221,872 | -0.18(-0.23%) |
Jun 28, 2019 | 74.63 | 75.80 | 74.63 | 75.49 | 880,460 | +0.78(+1.05%) |
Jun 27, 2019 | 75.18 | 75.18 | 73.80 | 74.70 | 333,901 | -0.27(-0.36%) |
Jun 26, 2019 | 76.35 | 77.24 | 74.87 | 74.97 | 311,388 | -1.51(-1.97%) |
Jun 25, 2019 | 76.21 | 77.14 | 76.21 | 76.48 | 189,052 | +0.28(+0.36%) |
Jun 24, 2019 | 77.06 | 77.06 | 75.81 | 76.20 | 286,417 | -0.65(-0.84%) |
Jun 21, 2019 | 76.12 | 77.19 | 75.97 | 76.85 | 435,125 | +0.46(+0.61%) |
Jun 20, 2019 | 76.34 | 76.56 | 75.79 | 76.39 | 183,978 | +0.58(+0.77%) |
Jun 19, 2019 | 74.14 | 75.82 | 74.04 | 75.81 | 243,839 | +1.49(+2.01%) |
Jun 18, 2019 | 74.96 | 74.96 | 72.54 | 74.31 | 426,082 | +0.36(+0.49%) |
Jun 17, 2019 | 74.09 | 74.42 | 73.46 | 73.95 | 183,974 | -0.17(-0.23%) |
Jun 14, 2019 | 74.09 | 74.95 | 73.65 | 74.12 | 225,813 | -0.08(-0.11%) |
Jun 13, 2019 | 74.39 | 74.72 | 74.01 | 74.21 | 202,860 | +0.52(+0.71%) |
Jun 12, 2019 | 72.62 | 73.71 | 72.57 | 73.68 | 236,626 | +1.10(+1.52%) |
Jun 11, 2019 | 73.55 | 73.55 | 72.41 | 72.58 | 246,996 | -1.02(-1.38%) |
Jun 10, 2019 | 73.45 | 73.97 | 72.87 | 73.60 | 306,862 | -0.01(-0.01%) |
Jun 07, 2019 | 74.05 | 74.49 | 73.61 | 73.61 | 335,752 | +0.01(+0.01%) |
Jun 06, 2019 | 73.44 | 74.07 | 73.44 | 73.60 | 356,333 | -0.05(-0.07%) |
Jun 05, 2019 | 72.78 | 74.37 | 72.44 | 73.65 | 264,813 | +0.84(+1.16%) |
Jun 04, 2019 | 72.82 | 72.92 | 71.97 | 72.81 | 309,462 | -0.07(-0.09%) |