Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 62.92 | 63.30 | 62.91 | 63.06 | 12,587 | -0.03(-0.04%) |
May 28, 2020 | 63.06 | 63.40 | 63.06 | 63.09 | 3,369 | +0.13(+0.21%) |
May 27, 2020 | 62.97 | 62.97 | 62.84 | 62.96 | 1,130 | +0.05(+0.08%) |
May 26, 2020 | 62.76 | 63.04 | 62.76 | 62.91 | 3,035 | +0.54(+0.86%) |
May 22, 2020 | 62.03 | 62.42 | 62.03 | 62.37 | 1,284 | +0.21(+0.33%) |
May 21, 2020 | 62.14 | 62.20 | 62.06 | 62.17 | 3,148 | -0.10(-0.16%) |
May 20, 2020 | 62.26 | 62.26 | 62.26 | 62.26 | 408 | +0.67(+1.08%) |
May 19, 2020 | 61.48 | 61.60 | 61.47 | 61.60 | 1,054 | -0.00(-0.00%) |
May 18, 2020 | 61.36 | 61.60 | 61.27 | 61.60 | 3,703 | +1.13(+1.87%) |
May 15, 2020 | 60.21 | 60.47 | 60.20 | 60.47 | 10,018 | +0.11(+0.18%) |
May 14, 2020 | 60.17 | 60.36 | 59.70 | 60.36 | 6,485 | -0.20(-0.33%) |
May 13, 2020 | 60.88 | 60.88 | 60.50 | 60.56 | 2,461 | -0.32(-0.52%) |
May 12, 2020 | 61.22 | 61.42 | 60.88 | 60.88 | 1,239 | -0.14(-0.23%) |
May 11, 2020 | 60.84 | 61.27 | 60.84 | 61.02 | 4,839 | -0.21(-0.34%) |
May 08, 2020 | 61.22 | 61.22 | 61.22 | 61.22 | 770 | +0.63(+1.04%) |
May 07, 2020 | 60.96 | 61.05 | 60.59 | 60.59 | 10,220 | -0.06(-0.09%) |
May 06, 2020 | 60.91 | 61.08 | 60.65 | 60.65 | 7,378 | -0.19(-0.31%) |
May 05, 2020 | 60.73 | 60.91 | 60.73 | 60.84 | 38,080 | +0.57(+0.94%) |
May 04, 2020 | 60.37 | 60.43 | 60.14 | 60.27 | 10,409 | -0.28(-0.47%) |
May 01, 2020 | 61.09 | 61.09 | 60.56 | 60.56 | 5,544 | -0.96(-1.56%) |
Apr 30, 2020 | 61.09 | 61.52 | 60.74 | 61.52 | 36,406 | +0.11(+0.18%) |
Apr 29, 2020 | 60.57 | 61.41 | 60.49 | 61.41 | 13,633 | +1.09(+1.80%) |
Apr 28, 2020 | 60.57 | 60.60 | 60.17 | 60.32 | 27,122 | -0.01(-0.01%) |
Apr 27, 2020 | 60.41 | 60.46 | 60.28 | 60.33 | 9,210 | +0.36(+0.61%) |
Apr 24, 2020 | 60.50 | 60.50 | 59.91 | 59.97 | 3,481 | -0.61(-1.00%) |
Apr 23, 2020 | 60.83 | 60.97 | 60.40 | 60.57 | 12,386 | -0.07(-0.11%) |
Apr 22, 2020 | 60.38 | 60.73 | 60.00 | 60.64 | 6,531 | +0.54(+0.91%) |
Apr 21, 2020 | 59.99 | 60.15 | 59.92 | 60.09 | 1,880 | -1.05(-1.71%) |
Apr 20, 2020 | 61.50 | 61.64 | 61.09 | 61.14 | 2,682 | -1.04(-1.67%) |
Apr 17, 2020 | 61.95 | 62.18 | 61.95 | 62.18 | 5,415 | +0.56(+0.91%) |
Apr 16, 2020 | 61.62 | 61.62 | 61.36 | 61.62 | 13,886 | -0.38(-0.61%) |
Apr 15, 2020 | 61.36 | 62.00 | 61.36 | 62.00 | 6,417 | -0.67(-1.06%) |
Apr 14, 2020 | 62.69 | 63.07 | 62.21 | 62.67 | 6,594 | -0.01(-0.01%) |
Apr 13, 2020 | 62.51 | 62.72 | 61.80 | 62.68 | 5,819 | -0.50(-0.79%) |
Apr 09, 2020 | 61.59 | 64.28 | 61.59 | 63.17 | 12,379 | +3.76(+6.33%) |
Apr 08, 2020 | 58.49 | 59.65 | 58.34 | 59.41 | 7,246 | +1.53(+2.64%) |
Apr 07, 2020 | 58.51 | 59.08 | 57.88 | 57.88 | 11,730 | -0.15(-0.25%) |
Apr 06, 2020 | 57.69 | 58.03 | 57.50 | 58.03 | 61,987 | +1.43(+2.53%) |
Apr 03, 2020 | 57.03 | 57.03 | 56.46 | 56.60 | 5,673 | -1.18(-2.05%) |
Apr 02, 2020 | 57.49 | 57.83 | 57.15 | 57.78 | 7,179 | +0.49(+0.86%) |
Apr 01, 2020 | 58.08 | 58.08 | 57.06 | 57.29 | 3,612 | -1.66(-2.81%) |
Mar 31, 2020 | 58.98 | 59.40 | 58.87 | 58.94 | 7,707 | -0.15(-0.25%) |
Mar 30, 2020 | 59.00 | 59.41 | 58.78 | 59.09 | 6,740 | +0.35(+0.59%) |
Mar 27, 2020 | 57.88 | 59.28 | 57.53 | 58.74 | 11,793 | +0.15(+0.25%) |
Mar 26, 2020 | 57.35 | 58.60 | 57.35 | 58.60 | 13,286 | +2.19(+3.89%) |
Mar 25, 2020 | 55.28 | 57.43 | 54.73 | 56.40 | 12,435 | +1.61(+2.94%) |
Mar 24, 2020 | 54.30 | 55.09 | 53.46 | 54.79 | 67,395 | +2.37(+4.52%) |
Mar 23, 2020 | 53.09 | 54.34 | 48.63 | 52.42 | 95,414 | -0.86(-1.61%) |
Mar 20, 2020 | 54.40 | 54.81 | 53.26 | 53.28 | 35,381 | -1.91(-3.46%) |
Mar 19, 2020 | 55.32 | 55.93 | 54.77 | 55.19 | 23,842 | -1.51(-2.66%) |
Mar 18, 2020 | 56.49 | 57.43 | 55.90 | 56.70 | 35,590 | -2.03(-3.45%) |
Mar 17, 2020 | 57.77 | 58.80 | 57.31 | 58.73 | 61,691 | +0.69(+1.20%) |
Mar 16, 2020 | 58.20 | 59.33 | 57.81 | 58.03 | 14,588 | -3.59(-5.82%) |
Mar 13, 2020 | 61.04 | 61.62 | 60.04 | 61.62 | 54,303 | +2.08(+3.50%) |
Mar 12, 2020 | 58.53 | 59.95 | 54.63 | 59.54 | 52,291 | -2.59(-4.17%) |
Mar 11, 2020 | 61.90 | 62.40 | 61.77 | 62.13 | 10,837 | -1.51(-2.37%) |
Mar 10, 2020 | 63.03 | 63.64 | 62.31 | 63.64 | 32,497 | +1.39(+2.23%) |
Mar 09, 2020 | 61.23 | 62.34 | 60.48 | 62.25 | 46,061 | -2.86(-4.39%) |
Mar 06, 2020 | 65.05 | 65.11 | 64.47 | 65.11 | 36,547 | -0.81(-1.24%) |
Mar 05, 2020 | 66.09 | 66.11 | 65.82 | 65.93 | 5,128 | -1.02(-1.52%) |
Mar 04, 2020 | 66.50 | 66.95 | 66.50 | 66.95 | 9,144 | +0.87(+1.31%) |
Mar 03, 2020 | 66.70 | 66.79 | 66.03 | 66.08 | 21,119 | -0.61(-0.92%) |
Mar 02, 2020 | 65.74 | 66.69 | 65.74 | 66.69 | 8,787 | +0.65(+0.98%) |
Feb 28, 2020 | 65.39 | 66.05 | 65.10 | 66.05 | 74,550 | -0.07(-0.10%) |
Feb 27, 2020 | 66.82 | 66.87 | 65.98 | 66.12 | 31,788 | -1.01(-1.50%) |
Feb 26, 2020 | 67.20 | 67.33 | 66.96 | 67.12 | 29,994 | +0.05(+0.07%) |
Feb 25, 2020 | 67.41 | 67.77 | 67.01 | 67.07 | 15,853 | -0.48(-0.71%) |
Feb 24, 2020 | 67.66 | 67.78 | 67.55 | 67.55 | 6,083 | -0.98(-1.43%) |
Feb 21, 2020 | 68.44 | 68.54 | 68.38 | 68.53 | 5,074 | -0.15(-0.22%) |
Feb 20, 2020 | 68.65 | 68.71 | 68.65 | 68.69 | 2,179 | +0.07(+0.11%) |
Feb 19, 2020 | 68.67 | 68.70 | 68.61 | 68.61 | 5,530 | +0.01(+0.01%) |
Feb 18, 2020 | 68.68 | 68.68 | 68.52 | 68.61 | 5,986 | -0.20(-0.29%) |
Feb 14, 2020 | 68.43 | 68.81 | 68.43 | 68.81 | 4,944 | -0.04(-0.05%) |
Feb 13, 2020 | 68.80 | 68.87 | 68.78 | 68.84 | 8,053 | +0.02(+0.03%) |
Feb 12, 2020 | 68.74 | 68.83 | 68.68 | 68.82 | 19,843 | +0.22(+0.32%) |
Feb 11, 2020 | 68.61 | 68.64 | 68.60 | 68.60 | 5,036 | +0.11(+0.16%) |
Feb 10, 2020 | 68.40 | 68.49 | 68.38 | 68.49 | 13,754 | +0.03(+0.04%) |
Feb 07, 2020 | 68.51 | 68.51 | 68.42 | 68.46 | 5,074 | -0.16(-0.24%) |
Feb 06, 2020 | 68.61 | 68.67 | 68.56 | 68.63 | 8,145 | +0.07(+0.10%) |
Feb 05, 2020 | 68.48 | 68.56 | 68.48 | 68.56 | 3,750 | +0.32(+0.47%) |
Feb 04, 2020 | 68.05 | 68.23 | 68.05 | 68.23 | 2,923 | +0.53(+0.78%) |
Feb 03, 2020 | 67.99 | 67.99 | 67.71 | 67.71 | 4,026 | +0.04(+0.07%) |
Jan 31, 2020 | 67.74 | 67.74 | 67.57 | 67.66 | 6,004 | -0.42(-0.62%) |
Jan 30, 2020 | 67.86 | 68.08 | 67.72 | 68.08 | 12,810 | +0.06(+0.09%) |
Jan 29, 2020 | 68.18 | 68.25 | 68.02 | 68.02 | 6,237 | -0.11(-0.16%) |
Jan 28, 2020 | 67.83 | 68.19 | 67.77 | 68.13 | 3,622 | +0.59(+0.88%) |
Jan 27, 2020 | 67.69 | 67.72 | 67.54 | 67.54 | 4,413 | -0.62(-0.91%) |
Jan 24, 2020 | 68.44 | 68.44 | 68.12 | 68.16 | 7,048 | -0.32(-0.47%) |
Jan 23, 2020 | 68.64 | 68.64 | 68.44 | 68.48 | 6,365 | -0.20(-0.29%) |
Jan 22, 2020 | 68.73 | 68.74 | 68.66 | 68.69 | 3,999 | +0.08(+0.11%) |
Jan 21, 2020 | 68.95 | 68.95 | 68.61 | 68.61 | 19,440 | -0.21(-0.30%) |
Jan 17, 2020 | 68.92 | 68.93 | 68.80 | 68.82 | 9,398 | -0.04(-0.06%) |
Jan 16, 2020 | 68.87 | 68.92 | 68.83 | 68.86 | 6,868 | +0.06(+0.09%) |
Jan 15, 2020 | 68.85 | 68.88 | 68.77 | 68.80 | 4,713 | +0.02(+0.03%) |
Jan 14, 2020 | 68.79 | 68.90 | 68.78 | 68.78 | 82,613 | -0.07(-0.10%) |
Jan 13, 2020 | 68.85 | 68.90 | 68.84 | 68.85 | 5,795 | +0.06(+0.09%) |
Jan 10, 2020 | 68.81 | 68.82 | 68.76 | 68.79 | 10,964 | -0.01(-0.01%) |
Jan 09, 2020 | 68.79 | 68.80 | 68.75 | 68.80 | 8,078 | +0.19(+0.28%) |
Jan 08, 2020 | 68.57 | 68.74 | 68.50 | 68.61 | 7,763 | +0.04(+0.06%) |
Jan 07, 2020 | 68.57 | 68.61 | 68.56 | 68.57 | 2,731 | -0.11(-0.16%) |
Jan 06, 2020 | 68.57 | 68.68 | 68.54 | 68.67 | 6,700 | -0.00(-0.00%) |
Jan 03, 2020 | 68.59 | 68.68 | 68.59 | 68.68 | 2,741 | -0.14(-0.20%) |
Jan 02, 2020 | 68.65 | 68.81 | 68.65 | 68.81 | 9,140 | +0.16(+0.23%) |
Dec 31, 2019 | 68.57 | 68.67 | 68.57 | 68.66 | 5,090 | +0.12(+0.18%) |
Dec 30, 2019 | 68.67 | 68.67 | 68.53 | 68.53 | 3,422 | -0.06(-0.09%) |
Dec 27, 2019 | 68.62 | 68.62 | 68.58 | 68.60 | 2,088 | -0.09(-0.13%) |
Dec 26, 2019 | 68.68 | 68.70 | 68.66 | 68.69 | 2,042 | +0.15(+0.22%) |
Dec 24, 2019 | 68.52 | 68.54 | 68.51 | 68.54 | 1,566 | +0.00(+0.01%) |
Dec 23, 2019 | 68.52 | 68.59 | 68.50 | 68.54 | 8,917 | +0.04(+0.06%) |
Dec 20, 2019 | 68.62 | 68.64 | 68.48 | 68.49 | 5,107 | -0.11(-0.17%) |
Dec 19, 2019 | 68.66 | 68.66 | 68.47 | 68.61 | 41,833 | -0.01(-0.01%) |
Dec 18, 2019 | 68.51 | 68.64 | 68.51 | 68.62 | 2,713 | +0.23(+0.33%) |
Dec 17, 2019 | 68.27 | 68.42 | 68.27 | 68.39 | 3,146 | +0.15(+0.22%) |
Dec 16, 2019 | 68.07 | 68.27 | 68.07 | 68.24 | 12,752 | +0.26(+0.38%) |
Dec 13, 2019 | 68.03 | 68.03 | 67.91 | 67.98 | 9,560 | -0.06(-0.08%) |
Dec 12, 2019 | 67.88 | 68.06 | 67.88 | 68.04 | 5,728 | +0.31(+0.45%) |
Dec 11, 2019 | 67.63 | 67.75 | 67.61 | 67.73 | 4,499 | +0.06(+0.09%) |
Dec 10, 2019 | 67.47 | 67.69 | 67.47 | 67.67 | 9,015 | +0.17(+0.26%) |
Dec 09, 2019 | 67.46 | 67.55 | 67.46 | 67.50 | 6,980 | -0.03(-0.04%) |
Dec 06, 2019 | 67.49 | 67.52 | 67.48 | 67.52 | 5,762 | +0.18(+0.27%) |
Dec 05, 2019 | 67.28 | 67.34 | 67.21 | 67.34 | 13,219 | +0.16(+0.24%) |
Dec 04, 2019 | 67.01 | 67.22 | 66.99 | 67.18 | 8,403 | +0.29(+0.43%) |
Dec 03, 2019 | 66.78 | 66.93 | 66.73 | 66.89 | 11,592 | -0.22(-0.32%) |
Dec 02, 2019 | 67.12 | 67.18 | 67.03 | 67.11 | 9,808 | -0.04(-0.05%) |
Nov 29, 2019 | 67.28 | 67.28 | 67.14 | 67.14 | 1,182 | -0.15(-0.23%) |
Nov 27, 2019 | 67.15 | 67.30 | 67.14 | 67.30 | 5,257 | +0.17(+0.26%) |
Nov 26, 2019 | 67.03 | 67.13 | 67.03 | 67.12 | 2,204 | +0.01(+0.01%) |
Nov 25, 2019 | 66.95 | 67.12 | 66.95 | 67.12 | 6,545 | +0.27(+0.40%) |
Nov 22, 2019 | 66.72 | 66.89 | 66.69 | 66.85 | 20,373 | +0.14(+0.22%) |
Nov 21, 2019 | 66.64 | 66.71 | 66.56 | 66.71 | 10,228 | +0.12(+0.18%) |
Nov 20, 2019 | 66.68 | 66.70 | 66.59 | 66.59 | 2,245 | -0.22(-0.32%) |
Nov 19, 2019 | 67.02 | 67.03 | 66.80 | 66.80 | 44,631 | -0.25(-0.37%) |
Nov 18, 2019 | 67.05 | 67.10 | 67.03 | 67.06 | 13,471 | -0.16(-0.24%) |
Nov 15, 2019 | 67.13 | 67.22 | 67.13 | 67.22 | 4,600 | +0.21(+0.31%) |
Nov 14, 2019 | 67.08 | 67.08 | 66.97 | 67.01 | 6,593 | -0.14(-0.20%) |
Nov 13, 2019 | 67.10 | 67.15 | 67.08 | 67.15 | 4,994 | -0.10(-0.15%) |
Nov 12, 2019 | 67.24 | 67.32 | 67.24 | 67.25 | 4,312 | -0.02(-0.02%) |
Nov 11, 2019 | 67.28 | 67.29 | 67.24 | 67.26 | 4,918 | -0.08(-0.12%) |
Nov 08, 2019 | 67.30 | 67.34 | 67.07 | 67.34 | 9,332 | +0.08(+0.11%) |
Nov 07, 2019 | 67.25 | 67.41 | 67.25 | 67.27 | 9,816 | +0.12(+0.18%) |
Nov 06, 2019 | 67.19 | 67.19 | 67.10 | 67.15 | 4,413 | -0.13(-0.19%) |
Nov 05, 2019 | 67.30 | 67.30 | 67.16 | 67.28 | 6,946 | +0.38(+0.57%) |
Nov 04, 2019 | 66.91 | 66.93 | 66.84 | 66.89 | 10,243 | +0.23(+0.35%) |
Nov 01, 2019 | 66.47 | 66.71 | 66.47 | 66.66 | 13,852 | +0.06(+0.09%) |
Oct 31, 2019 | 66.96 | 66.96 | 66.60 | 66.60 | 3,474 | -0.39(-0.59%) |
Oct 30, 2019 | 67.08 | 67.13 | 66.99 | 66.99 | 5,060 | -0.20(-0.30%) |
Oct 29, 2019 | 67.28 | 67.30 | 67.18 | 67.20 | 4,551 | -0.09(-0.13%) |
Oct 28, 2019 | 67.36 | 67.36 | 67.28 | 67.28 | 8,724 | +0.09(+0.13%) |
Oct 25, 2019 | 67.08 | 67.28 | 67.08 | 67.20 | 35,355 | +0.11(+0.17%) |
Oct 24, 2019 | 67.01 | 67.10 | 67.01 | 67.08 | 12,654 | +0.02(+0.03%) |
Oct 23, 2019 | 66.97 | 67.06 | 66.96 | 67.06 | 10,098 | +0.11(+0.17%) |
Oct 22, 2019 | 66.94 | 67.05 | 66.94 | 66.95 | 6,485 | -0.12(-0.18%) |
Oct 21, 2019 | 67.03 | 67.07 | 67.00 | 67.07 | 5,732 | +0.19(+0.28%) |
Oct 18, 2019 | 66.92 | 66.93 | 66.84 | 66.88 | 5,540 | -0.06(-0.08%) |
Oct 17, 2019 | 66.86 | 66.93 | 66.85 | 66.93 | 2,526 | +0.08(+0.12%) |
Oct 16, 2019 | 66.85 | 66.86 | 66.80 | 66.86 | 5,071 | -0.13(-0.19%) |
Oct 15, 2019 | 66.68 | 66.99 | 66.68 | 66.99 | 5,707 | +0.29(+0.44%) |
Oct 14, 2019 | 66.48 | 66.69 | 66.48 | 66.69 | 1,420 | +0.11(+0.16%) |
Oct 11, 2019 | 66.55 | 66.68 | 66.53 | 66.58 | 4,749 | +0.33(+0.49%) |
Oct 10, 2019 | 66.17 | 66.26 | 66.16 | 66.26 | 3,056 | +0.25(+0.38%) |
Oct 09, 2019 | 66.03 | 66.06 | 65.99 | 66.01 | 5,887 | +0.21(+0.32%) |
Oct 08, 2019 | 65.95 | 65.95 | 65.80 | 65.80 | 6,670 | -0.30(-0.46%) |
Oct 07, 2019 | 65.95 | 66.12 | 65.93 | 66.10 | 25,147 | +0.14(+0.22%) |
Oct 04, 2019 | 65.90 | 65.96 | 65.82 | 65.95 | 27,440 | +0.20(+0.30%) |
Oct 03, 2019 | 65.88 | 65.88 | 65.57 | 65.76 | 8,844 | -0.15(-0.23%) |
Oct 02, 2019 | 66.23 | 66.23 | 65.82 | 65.91 | 10,546 | -0.46(-0.70%) |
Oct 01, 2019 | 66.41 | 66.43 | 66.31 | 66.37 | 7,863 | -0.24(-0.36%) |
Sep 30, 2019 | 66.53 | 66.62 | 66.51 | 66.61 | 12,668 | +0.05(+0.07%) |
Sep 27, 2019 | 66.64 | 66.64 | 66.49 | 66.56 | 8,076 | -0.05(-0.08%) |
Sep 26, 2019 | 66.56 | 66.68 | 66.48 | 66.61 | 17,223 | -0.11(-0.17%) |
Sep 25, 2019 | 66.33 | 66.75 | 66.33 | 66.73 | 2,901 | +0.08(+0.11%) |
Sep 24, 2019 | 66.89 | 66.94 | 66.64 | 66.65 | 3,463 | -0.21(-0.31%) |
Sep 23, 2019 | 66.82 | 66.88 | 66.76 | 66.86 | 3,304 | +0.01(+0.02%) |
Sep 20, 2019 | 66.91 | 66.96 | 66.83 | 66.85 | 8,076 | -0.05(-0.07%) |
Sep 19, 2019 | 66.98 | 67.00 | 66.90 | 66.90 | 4,291 | -0.10(-0.15%) |
Sep 18, 2019 | 66.91 | 67.00 | 66.83 | 67.00 | 14,843 | -0.02(-0.03%) |
Sep 17, 2019 | 66.98 | 67.02 | 66.93 | 67.02 | 15,503 | -0.02(-0.02%) |
Sep 16, 2019 | 66.95 | 67.05 | 66.95 | 67.03 | 5,676 | +0.14(+0.21%) |
Sep 13, 2019 | 66.93 | 67.01 | 66.89 | 66.90 | 3,839 | +0.04(+0.06%) |
Sep 12, 2019 | 66.73 | 66.90 | 66.73 | 66.85 | 12,553 | +0.13(+0.19%) |
Sep 11, 2019 | 66.67 | 66.73 | 66.65 | 66.73 | 65,389 | +0.05(+0.08%) |
Sep 10, 2019 | 66.57 | 66.68 | 66.44 | 66.68 | 88,352 | +0.18(+0.28%) |
Sep 09, 2019 | 66.34 | 66.50 | 66.34 | 66.49 | 3,290 | +0.20(+0.30%) |
Sep 06, 2019 | 66.25 | 66.43 | 66.25 | 66.30 | 5,163 | +0.06(+0.09%) |
Sep 05, 2019 | 65.93 | 66.34 | 65.93 | 66.24 | 4,578 | +0.45(+0.68%) |
Sep 04, 2019 | 65.87 | 65.87 | 65.71 | 65.79 | 13,428 | +0.05(+0.08%) |
Sep 03, 2019 | 65.88 | 65.88 | 65.56 | 65.74 | 9,954 | -0.22(-0.34%) |
Aug 30, 2019 | 66.14 | 66.14 | 65.89 | 65.96 | 7,311 | -0.10(-0.15%) |
Aug 29, 2019 | 66.14 | 66.18 | 66.04 | 66.06 | 585,264 | +0.11(+0.17%) |
Aug 28, 2019 | 65.81 | 66.00 | 65.81 | 65.95 | 6,972 | +0.14(+0.21%) |
Aug 27, 2019 | 66.07 | 66.07 | 65.78 | 65.82 | 5,378 | -0.07(-0.11%) |
Aug 26, 2019 | 65.78 | 65.92 | 65.69 | 65.89 | 13,528 | +0.35(+0.54%) |
Aug 23, 2019 | 65.96 | 65.96 | 65.54 | 65.54 | 3,190 | -0.46(-0.70%) |
Aug 22, 2019 | 66.03 | 66.03 | 65.84 | 66.00 | 4,454 | +0.16(+0.24%) |
Aug 21, 2019 | 65.74 | 65.85 | 65.74 | 65.84 | 3,457 | +0.35(+0.53%) |
Aug 20, 2019 | 65.42 | 65.50 | 65.42 | 65.49 | 3,926 | -0.02(-0.03%) |
Aug 19, 2019 | 65.51 | 65.53 | 65.43 | 65.51 | 6,130 | +0.31(+0.48%) |
Aug 16, 2019 | 65.19 | 65.24 | 65.16 | 65.20 | 4,253 | +0.23(+0.35%) |
Aug 15, 2019 | 65.08 | 65.08 | 64.96 | 64.97 | 4,804 | +0.03(+0.05%) |
Aug 14, 2019 | 65.32 | 65.32 | 64.94 | 64.94 | 6,697 | -0.72(-1.10%) |
Aug 13, 2019 | 64.89 | 65.72 | 64.89 | 65.66 | 10,238 | +0.45(+0.68%) |
Aug 12, 2019 | 65.39 | 65.41 | 65.21 | 65.21 | 14,924 | -0.34(-0.52%) |
Aug 09, 2019 | 65.60 | 65.63 | 65.39 | 65.55 | 8,108 | +0.23(+0.36%) |
Aug 08, 2019 | 65.46 | 65.66 | 65.32 | 65.32 | 35,321 | -0.06(-0.10%) |
Aug 07, 2019 | 64.84 | 65.38 | 64.84 | 65.38 | 29,591 | +0.36(+0.56%) |
Aug 06, 2019 | 65.38 | 65.45 | 65.02 | 65.02 | 22,625 | -0.06(-0.09%) |
Aug 05, 2019 | 65.46 | 65.46 | 65.02 | 65.08 | 21,499 | -0.93(-1.42%) |
Aug 02, 2019 | 66.09 | 66.09 | 65.95 | 66.01 | 5,849 | -0.13(-0.19%) |
Aug 01, 2019 | 66.36 | 66.60 | 66.12 | 66.14 | 7,374 | -0.29(-0.44%) |
Jul 31, 2019 | 66.54 | 66.60 | 66.43 | 66.43 | 9,310 | -0.11(-0.16%) |
Jul 30, 2019 | 66.49 | 66.57 | 66.47 | 66.54 | 5,201 | -0.00(-0.00%) |
Jul 29, 2019 | 66.60 | 66.60 | 66.46 | 66.54 | 29,278 | -0.09(-0.14%) |
Jul 26, 2019 | 66.60 | 66.66 | 66.60 | 66.63 | 7,741 | +0.11(+0.17%) |
Jul 25, 2019 | 66.55 | 66.57 | 66.48 | 66.52 | 17,505 | -0.01(-0.02%) |
Jul 24, 2019 | 66.47 | 66.56 | 66.44 | 66.54 | 22,493 | +0.02(+0.04%) |
Jul 23, 2019 | 66.39 | 66.52 | 66.37 | 66.51 | 7,222 | +0.18(+0.28%) |
Jul 22, 2019 | 66.15 | 66.33 | 66.15 | 66.33 | 9,614 | +0.21(+0.32%) |
Jul 19, 2019 | 66.21 | 66.27 | 66.12 | 66.12 | 8,008 | -0.08(-0.13%) |
Jul 18, 2019 | 66.29 | 66.29 | 66.16 | 66.20 | 669,541 | -0.05(-0.07%) |
Jul 17, 2019 | 66.34 | 66.34 | 66.25 | 66.25 | 35,444 | -0.20(-0.30%) |
Jul 16, 2019 | 66.59 | 66.59 | 66.39 | 66.45 | 4,998 | -0.09(-0.13%) |
Jul 15, 2019 | 66.48 | 66.58 | 66.47 | 66.54 | 4,544 | +0.03(+0.04%) |
Jul 12, 2019 | 66.43 | 66.51 | 66.41 | 66.51 | 7,741 | +0.05(+0.07%) |
Jul 11, 2019 | 66.52 | 66.52 | 66.43 | 66.46 | 5,571 | +0.06(+0.09%) |
Jul 10, 2019 | 66.48 | 66.57 | 66.40 | 66.40 | 3,495 | +0.00(+0.00%) |
Jul 09, 2019 | 66.37 | 66.54 | 66.34 | 66.40 | 7,996 | -0.04(-0.06%) |
Jul 08, 2019 | 66.39 | 66.46 | 66.38 | 66.44 | 12,644 | -0.05(-0.08%) |
Jul 05, 2019 | 66.51 | 66.52 | 66.42 | 66.50 | 6,540 | -0.05(-0.08%) |
Jul 03, 2019 | 66.33 | 66.55 | 66.33 | 66.55 | 4,538 | +0.23(+0.34%) |
Jul 02, 2019 | 66.33 | 66.43 | 66.24 | 66.32 | 16,464 | +0.06(+0.09%) |
Jul 01, 2019 | 66.50 | 66.50 | 66.26 | 66.26 | 8,771 | +0.10(+0.15%) |
Jun 28, 2019 | 66.25 | 66.25 | 66.13 | 66.16 | 4,021 | +0.03(+0.04%) |
Jun 27, 2019 | 66.11 | 66.18 | 66.07 | 66.13 | 16,042 | +0.13(+0.20%) |
Jun 26, 2019 | 66.08 | 66.08 | 65.94 | 66.00 | 16,856 | +0.07(+0.11%) |
Jun 25, 2019 | 66.19 | 66.19 | 65.89 | 65.93 | 9,479 | -0.28(-0.42%) |
Jun 24, 2019 | 66.29 | 66.30 | 66.19 | 66.21 | 10,380 | -0.17(-0.26%) |
Jun 21, 2019 | 66.40 | 66.45 | 66.33 | 66.39 | 7,105 | -0.06(-0.09%) |
Jun 20, 2019 | 66.39 | 66.45 | 66.21 | 66.44 | 6,613 | +0.30(+0.46%) |
Jun 19, 2019 | 66.00 | 66.14 | 65.83 | 66.14 | 14,977 | +0.14(+0.22%) |
Jun 18, 2019 | 65.93 | 66.00 | 65.83 | 66.00 | 10,809 | +0.42(+0.64%) |
Jun 17, 2019 | 65.65 | 65.68 | 65.58 | 65.58 | 4,519 | -0.10(-0.15%) |
Jun 14, 2019 | 65.69 | 65.71 | 65.61 | 65.67 | 6,032 | -0.06(-0.10%) |
Jun 13, 2019 | 65.75 | 65.80 | 65.71 | 65.74 | 4,532 | +0.05(+0.07%) |
Jun 12, 2019 | 65.79 | 65.79 | 65.61 | 65.69 | 20,722 | -0.25(-0.38%) |
Jun 11, 2019 | 66.12 | 66.14 | 65.86 | 65.94 | 26,488 | +0.06(+0.09%) |
Jun 10, 2019 | 65.79 | 65.91 | 65.79 | 65.89 | 7,602 | +0.32(+0.49%) |
Jun 07, 2019 | 65.39 | 65.61 | 65.39 | 65.56 | 9,920 | +0.07(+0.11%) |
Jun 06, 2019 | 65.24 | 65.55 | 65.21 | 65.49 | 8,538 | +0.23(+0.35%) |
Jun 05, 2019 | 65.05 | 65.26 | 65.05 | 65.26 | 8,786 | +0.10(+0.15%) |
Jun 04, 2019 | 64.90 | 65.16 | 64.89 | 65.16 | 9,711 | +0.73(+1.13%) |