Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.94 | 41.95 | 40.26 | 40.27 | 390,284 | -1.84(-4.37%) |
Aug 28, 2020 | 42.31 | 42.57 | 41.62 | 42.11 | 288,621 | -0.34(-0.79%) |
Aug 27, 2020 | 41.88 | 43.13 | 41.56 | 42.45 | 762,266 | +0.94(+2.26%) |
Aug 26, 2020 | 41.62 | 42.01 | 41.14 | 41.51 | 548,741 | -0.46(-1.11%) |
Aug 25, 2020 | 43.27 | 43.54 | 41.35 | 41.97 | 396,188 | -1.16(-2.68%) |
Aug 24, 2020 | 41.41 | 43.28 | 41.09 | 43.13 | 554,818 | +2.04(+4.96%) |
Aug 21, 2020 | 41.97 | 42.35 | 40.95 | 41.09 | 539,535 | -1.24(-2.92%) |
Aug 20, 2020 | 41.78 | 42.54 | 41.78 | 42.33 | 669,168 | +0.17(+0.40%) |
Aug 19, 2020 | 43.26 | 43.37 | 42.14 | 42.16 | 681,531 | -1.00(-2.31%) |
Aug 18, 2020 | 43.91 | 44.21 | 42.97 | 43.16 | 683,878 | -0.90(-2.05%) |
Aug 17, 2020 | 44.93 | 45.84 | 44.00 | 44.06 | 423,685 | -0.76(-1.69%) |
Aug 14, 2020 | 45.15 | 45.44 | 44.45 | 44.82 | 640,453 | -0.66(-1.45%) |
Aug 13, 2020 | 45.84 | 46.27 | 45.27 | 45.48 | 435,304 | -0.65(-1.41%) |
Aug 12, 2020 | 47.24 | 47.56 | 45.85 | 46.13 | 356,133 | -0.70(-1.49%) |
Aug 11, 2020 | 47.25 | 47.65 | 46.69 | 46.82 | 624,630 | +0.34(+0.74%) |
Aug 10, 2020 | 46.24 | 46.84 | 46.18 | 46.48 | 631,292 | +0.26(+0.55%) |
Aug 07, 2020 | 44.86 | 46.46 | 44.81 | 46.22 | 676,486 | +1.09(+2.42%) |
Aug 06, 2020 | 44.81 | 45.35 | 44.69 | 45.13 | 590,605 | -0.01(-0.02%) |
Aug 05, 2020 | 45.23 | 46.29 | 45.03 | 45.14 | 345,788 | +0.16(+0.35%) |
Aug 04, 2020 | 44.21 | 45.58 | 44.04 | 44.99 | 391,254 | +0.61(+1.37%) |
Aug 03, 2020 | 45.23 | 45.54 | 43.35 | 44.38 | 545,975 | -0.94(-2.08%) |
Jul 31, 2020 | 46.51 | 46.72 | 44.84 | 45.32 | 457,233 | -1.28(-2.74%) |
Jul 30, 2020 | 48.83 | 48.83 | 46.43 | 46.60 | 723,679 | -2.61(-5.31%) |
Jul 29, 2020 | 48.37 | 49.32 | 47.54 | 49.21 | 307,549 | +1.11(+2.31%) |
Jul 28, 2020 | 48.78 | 49.28 | 47.78 | 48.10 | 239,982 | -1.07(-2.18%) |
Jul 27, 2020 | 48.60 | 49.18 | 48.17 | 49.17 | 351,652 | +0.43(+0.89%) |
Jul 24, 2020 | 48.95 | 48.95 | 48.20 | 48.74 | 281,750 | -0.34(-0.70%) |
Jul 23, 2020 | 49.04 | 49.78 | 48.66 | 49.08 | 273,330 | -0.01(-0.02%) |
Jul 22, 2020 | 48.64 | 49.43 | 48.54 | 49.09 | 222,873 | +0.09(+0.18%) |
Jul 21, 2020 | 48.77 | 49.75 | 48.39 | 49.00 | 223,716 | +0.67(+1.38%) |
Jul 20, 2020 | 49.18 | 49.78 | 48.30 | 48.34 | 205,562 | -1.20(-2.42%) |
Jul 17, 2020 | 49.98 | 50.53 | 49.37 | 49.53 | 243,376 | -0.23(-0.45%) |
Jul 16, 2020 | 49.63 | 50.18 | 49.23 | 49.76 | 203,393 | -0.16(-0.31%) |
Jul 15, 2020 | 49.07 | 50.29 | 48.87 | 49.92 | 405,530 | +2.04(+4.27%) |
Jul 14, 2020 | 46.98 | 47.92 | 46.78 | 47.87 | 322,279 | +0.72(+1.52%) |
Jul 13, 2020 | 47.87 | 48.16 | 46.87 | 47.16 | 496,044 | -0.33(-0.70%) |
Jul 10, 2020 | 46.73 | 47.68 | 46.64 | 47.49 | 301,090 | +0.77(+1.64%) |
Jul 09, 2020 | 48.44 | 48.59 | 45.42 | 46.72 | 423,065 | -1.76(-3.63%) |
Jul 08, 2020 | 49.24 | 49.47 | 47.76 | 48.48 | 528,632 | -0.71(-1.44%) |
Jul 07, 2020 | 49.84 | 50.62 | 49.15 | 49.19 | 468,799 | -1.15(-2.28%) |
Jul 06, 2020 | 51.63 | 51.63 | 49.59 | 50.34 | 763,624 | -0.28(-0.54%) |
Jul 02, 2020 | 52.12 | 52.21 | 49.87 | 50.61 | 578,769 | -0.36(-0.71%) |
Jul 01, 2020 | 50.00 | 51.17 | 49.84 | 50.98 | 1,120,245 | +1.06(+2.13%) |
Jun 30, 2020 | 49.54 | 50.18 | 48.89 | 49.92 | 593,741 | +0.47(+0.95%) |
Jun 29, 2020 | 48.66 | 49.70 | 47.93 | 49.45 | 394,764 | +1.37(+2.84%) |
Jun 26, 2020 | 48.25 | 48.25 | 46.70 | 48.08 | 1,565,914 | -0.43(-0.89%) |
Jun 25, 2020 | 46.48 | 48.62 | 46.02 | 48.51 | 543,173 | +1.44(+3.07%) |
Jun 24, 2020 | 48.57 | 48.57 | 45.85 | 47.07 | 639,549 | -2.20(-4.47%) |
Jun 23, 2020 | 49.54 | 50.14 | 49.03 | 49.27 | 551,858 | +0.25(+0.50%) |
Jun 22, 2020 | 49.13 | 49.20 | 47.93 | 49.02 | 369,073 | -0.30(-0.62%) |
Jun 19, 2020 | 50.48 | 51.56 | 48.72 | 49.33 | 768,299 | +0.54(+1.11%) |
Jun 18, 2020 | 48.00 | 48.97 | 47.81 | 48.79 | 555,409 | +0.26(+0.53%) |
Jun 17, 2020 | 50.65 | 50.92 | 48.34 | 48.53 | 562,960 | -2.11(-4.17%) |
Jun 16, 2020 | 52.18 | 52.81 | 50.37 | 50.64 | 517,314 | +0.62(+1.24%) |
Jun 15, 2020 | 48.09 | 50.37 | 47.67 | 50.03 | 435,501 | +0.46(+0.93%) |
Jun 12, 2020 | 51.31 | 51.88 | 48.15 | 49.56 | 721,985 | +0.15(+0.30%) |
Jun 11, 2020 | 52.91 | 53.19 | 49.13 | 49.42 | 574,702 | -5.90(-10.67%) |
Jun 10, 2020 | 56.84 | 57.24 | 55.20 | 55.32 | 979,313 | -1.57(-2.76%) |
Jun 09, 2020 | 56.73 | 57.12 | 55.65 | 56.89 | 454,676 | -0.61(-1.06%) |
Jun 08, 2020 | 57.45 | 58.46 | 57.31 | 57.50 | 628,378 | +0.67(+1.18%) |
Jun 05, 2020 | 58.51 | 59.47 | 56.60 | 56.83 | 547,316 | +0.59(+1.05%) |
Jun 04, 2020 | 55.26 | 56.29 | 54.62 | 56.24 | 445,633 | +0.56(+1.01%) |
Jun 03, 2020 | 54.03 | 56.00 | 53.68 | 55.68 | 438,431 | +2.55(+4.81%) |
Jun 02, 2020 | 52.10 | 53.37 | 52.10 | 53.13 | 337,687 | +1.08(+2.08%) |
Jun 01, 2020 | 51.37 | 52.34 | 50.99 | 52.05 | 288,639 | +0.77(+1.49%) |
May 29, 2020 | 50.73 | 51.93 | 49.82 | 51.28 | 591,391 | +0.14(+0.27%) |
May 28, 2020 | 53.75 | 53.75 | 50.88 | 51.15 | 480,005 | -2.21(-4.14%) |
May 27, 2020 | 54.37 | 54.99 | 53.01 | 53.36 | 645,753 | +0.11(+0.20%) |
May 26, 2020 | 53.05 | 53.84 | 51.89 | 53.25 | 507,017 | +2.19(+4.29%) |
May 22, 2020 | 50.48 | 51.15 | 49.31 | 51.06 | 391,682 | +0.66(+1.31%) |
May 21, 2020 | 49.96 | 51.04 | 49.75 | 50.40 | 258,160 | +0.37(+0.75%) |
May 20, 2020 | 49.71 | 50.68 | 49.41 | 50.03 | 409,363 | +1.36(+2.79%) |
May 19, 2020 | 48.50 | 49.63 | 47.28 | 48.67 | 466,823 | +0.00(+0.00%) |
May 18, 2020 | 47.63 | 49.22 | 47.06 | 48.67 | 446,010 | +3.01(+6.59%) |
May 15, 2020 | 44.99 | 46.37 | 44.59 | 45.66 | 317,147 | +0.30(+0.67%) |
May 14, 2020 | 43.53 | 45.44 | 41.52 | 45.36 | 734,191 | +0.85(+1.91%) |
May 13, 2020 | 47.28 | 47.28 | 43.85 | 44.51 | 631,955 | -3.14(-6.60%) |
May 12, 2020 | 50.12 | 50.87 | 47.65 | 47.65 | 414,530 | -2.28(-4.58%) |
May 11, 2020 | 50.01 | 50.69 | 49.29 | 49.94 | 876,299 | -0.94(-1.84%) |
May 08, 2020 | 48.90 | 50.93 | 48.90 | 50.88 | 658,463 | +2.97(+6.20%) |
May 07, 2020 | 48.94 | 50.35 | 47.72 | 47.91 | 761,712 | +0.95(+2.02%) |
May 06, 2020 | 47.99 | 48.46 | 46.43 | 46.96 | 1,032,642 | -0.75(-1.58%) |
May 05, 2020 | 47.54 | 48.24 | 47.06 | 47.71 | 745,846 | +1.68(+3.65%) |
May 04, 2020 | 44.64 | 46.09 | 43.72 | 46.03 | 678,478 | +1.20(+2.68%) |
May 01, 2020 | 45.50 | 45.71 | 43.20 | 44.83 | 878,736 | -1.29(-2.79%) |
Apr 30, 2020 | 46.67 | 47.69 | 44.17 | 46.12 | 1,366,649 | -1.94(-4.04%) |
Apr 29, 2020 | 44.89 | 48.45 | 44.52 | 48.06 | 954,321 | +4.45(+10.21%) |
Apr 28, 2020 | 43.31 | 44.45 | 42.69 | 43.61 | 621,380 | +1.28(+3.02%) |
Apr 27, 2020 | 40.42 | 42.63 | 40.42 | 42.33 | 517,564 | +1.97(+4.89%) |
Apr 24, 2020 | 39.41 | 40.65 | 39.29 | 40.36 | 441,160 | +1.05(+2.68%) |
Apr 23, 2020 | 38.58 | 40.57 | 38.20 | 39.30 | 566,868 | +1.49(+3.95%) |
Apr 22, 2020 | 37.63 | 38.06 | 36.92 | 37.81 | 333,546 | +0.90(+2.43%) |
Apr 21, 2020 | 37.07 | 38.80 | 36.43 | 36.91 | 858,349 | -1.33(-3.47%) |
Apr 20, 2020 | 37.99 | 38.54 | 37.19 | 38.24 | 413,338 | -0.51(-1.31%) |
Apr 17, 2020 | 37.38 | 38.87 | 37.38 | 38.75 | 340,905 | +2.68(+7.42%) |
Apr 16, 2020 | 36.96 | 36.96 | 34.45 | 36.07 | 593,963 | -0.97(-2.61%) |
Apr 15, 2020 | 37.11 | 37.41 | 36.53 | 37.04 | 592,755 | -2.02(-5.18%) |
Apr 14, 2020 | 39.89 | 41.34 | 38.87 | 39.06 | 515,310 | -0.13(-0.32%) |
Apr 13, 2020 | 41.07 | 41.48 | 38.60 | 39.19 | 440,625 | -2.09(-5.06%) |
Apr 09, 2020 | 39.92 | 42.50 | 39.92 | 41.28 | 543,769 | +2.24(+5.73%) |
Apr 08, 2020 | 38.51 | 39.45 | 37.60 | 39.04 | 738,950 | +0.84(+2.20%) |
Apr 07, 2020 | 37.82 | 40.46 | 37.31 | 38.20 | 966,923 | +2.35(+6.56%) |
Apr 06, 2020 | 34.70 | 36.03 | 34.49 | 35.85 | 932,996 | +2.78(+8.42%) |
Apr 03, 2020 | 33.34 | 33.95 | 32.97 | 33.06 | 611,766 | -0.19(-0.56%) |
Apr 02, 2020 | 33.06 | 34.96 | 32.35 | 33.25 | 609,715 | +0.27(+0.83%) |
Apr 01, 2020 | 33.48 | 33.92 | 32.31 | 32.98 | 672,480 | -1.79(-5.14%) |
Mar 31, 2020 | 36.26 | 36.52 | 34.21 | 34.76 | 708,976 | -1.76(-4.81%) |
Mar 30, 2020 | 36.60 | 37.45 | 35.26 | 36.52 | 684,241 | -0.81(-2.17%) |
Mar 27, 2020 | 36.28 | 37.84 | 35.97 | 37.33 | 703,828 | -0.75(-1.97%) |
Mar 26, 2020 | 35.05 | 38.29 | 34.97 | 38.08 | 922,956 | +3.76(+10.95%) |
Mar 25, 2020 | 32.64 | 35.55 | 31.60 | 34.32 | 977,448 | +1.69(+5.18%) |
Mar 24, 2020 | 32.10 | 32.77 | 30.64 | 32.64 | 806,179 | +2.12(+6.94%) |
Mar 23, 2020 | 30.22 | 31.07 | 29.18 | 30.52 | 1,215,131 | -0.54(-1.73%) |
Mar 20, 2020 | 31.21 | 31.80 | 28.67 | 31.05 | 1,144,477 | +0.29(+0.95%) |
Mar 19, 2020 | 27.11 | 32.12 | 26.12 | 30.76 | 834,728 | +3.42(+12.50%) |
Mar 18, 2020 | 29.05 | 29.30 | 26.48 | 27.34 | 2,066,606 | -3.86(-12.36%) |
Mar 17, 2020 | 33.89 | 34.76 | 29.21 | 31.20 | 1,159,822 | -2.20(-6.58%) |
Mar 16, 2020 | 36.62 | 38.58 | 33.35 | 33.40 | 660,891 | -7.47(-18.28%) |
Mar 13, 2020 | 44.92 | 45.05 | 39.17 | 40.87 | 1,025,482 | -1.61(-3.79%) |
Mar 12, 2020 | 43.81 | 44.84 | 41.93 | 42.48 | 1,076,322 | -3.09(-6.77%) |
Mar 11, 2020 | 45.15 | 46.02 | 44.14 | 45.56 | 996,624 | -0.93(-2.00%) |
Mar 10, 2020 | 46.24 | 46.87 | 42.97 | 46.49 | 953,705 | +1.66(+3.70%) |
Mar 09, 2020 | 50.00 | 50.00 | 44.74 | 44.83 | 881,781 | -7.72(-14.70%) |
Mar 06, 2020 | 52.20 | 52.77 | 50.89 | 52.56 | 734,857 | -0.67(-1.27%) |
Mar 05, 2020 | 54.02 | 54.02 | 52.89 | 53.23 | 663,576 | -1.95(-3.54%) |
Mar 04, 2020 | 56.65 | 56.67 | 54.24 | 55.18 | 760,084 | -0.68(-1.22%) |
Mar 03, 2020 | 56.84 | 57.72 | 55.34 | 55.87 | 704,766 | -1.21(-2.12%) |
Mar 02, 2020 | 55.73 | 57.21 | 55.03 | 57.08 | 805,256 | +1.85(+3.34%) |
Feb 28, 2020 | 51.97 | 55.33 | 51.63 | 55.23 | 1,203,462 | +2.27(+4.28%) |
Feb 27, 2020 | 54.78 | 55.24 | 52.97 | 52.97 | 766,870 | -2.43(-4.39%) |
Feb 26, 2020 | 56.46 | 56.92 | 54.97 | 55.40 | 484,096 | -0.80(-1.42%) |
Feb 25, 2020 | 58.64 | 58.65 | 55.65 | 56.20 | 922,205 | -2.41(-4.12%) |
Feb 24, 2020 | 59.97 | 60.62 | 58.31 | 58.61 | 840,111 | -2.74(-4.47%) |
Feb 21, 2020 | 62.00 | 62.18 | 60.99 | 61.35 | 292,630 | -0.64(-1.03%) |
Feb 20, 2020 | 61.50 | 62.39 | 61.50 | 62.00 | 313,575 | +0.32(+0.52%) |
Feb 19, 2020 | 60.96 | 62.00 | 60.88 | 61.68 | 634,534 | +0.84(+1.37%) |
Feb 18, 2020 | 61.13 | 61.73 | 60.73 | 60.84 | 297,289 | -0.37(-0.60%) |
Feb 14, 2020 | 61.44 | 61.59 | 60.94 | 61.21 | 510,250 | -0.18(-0.30%) |
Feb 13, 2020 | 60.96 | 61.51 | 60.77 | 61.39 | 367,323 | +0.10(+0.16%) |
Feb 12, 2020 | 61.14 | 62.59 | 61.14 | 61.30 | 568,944 | +0.33(+0.54%) |
Feb 11, 2020 | 60.29 | 61.81 | 60.01 | 60.97 | 714,593 | +0.96(+1.60%) |
Feb 10, 2020 | 59.44 | 60.61 | 59.17 | 60.00 | 658,524 | +0.53(+0.90%) |
Feb 07, 2020 | 60.18 | 60.25 | 58.65 | 59.47 | 592,359 | -0.97(-1.61%) |
Feb 06, 2020 | 60.32 | 60.95 | 59.87 | 60.44 | 919,116 | -0.55(-0.91%) |
Feb 05, 2020 | 61.59 | 62.30 | 60.74 | 60.99 | 1,146,127 | -0.23(-0.38%) |
Feb 04, 2020 | 65.03 | 65.03 | 60.70 | 61.23 | 1,862,971 | -3.39(-5.25%) |
Feb 03, 2020 | 65.80 | 66.29 | 64.37 | 64.62 | 993,493 | -0.85(-1.29%) |
Jan 31, 2020 | 66.41 | 66.86 | 65.04 | 65.47 | 533,710 | -1.30(-1.95%) |
Jan 30, 2020 | 66.97 | 67.06 | 66.11 | 66.77 | 354,070 | -0.65(-0.97%) |
Jan 29, 2020 | 67.27 | 67.48 | 66.92 | 67.42 | 446,175 | +0.36(+0.54%) |
Jan 28, 2020 | 66.81 | 67.12 | 66.21 | 67.06 | 321,037 | +0.50(+0.74%) |
Jan 27, 2020 | 66.30 | 66.92 | 66.07 | 66.56 | 377,904 | -0.82(-1.21%) |
Jan 24, 2020 | 68.32 | 68.48 | 67.04 | 67.38 | 344,591 | -0.84(-1.23%) |
Jan 23, 2020 | 68.48 | 68.64 | 67.51 | 68.22 | 518,189 | -0.56(-0.82%) |
Jan 22, 2020 | 69.42 | 69.75 | 68.66 | 68.78 | 401,872 | -0.63(-0.91%) |
Jan 21, 2020 | 69.13 | 69.70 | 68.89 | 69.41 | 279,510 | +0.09(+0.13%) |
Jan 17, 2020 | 69.68 | 69.81 | 68.98 | 69.32 | 287,279 | -0.37(-0.53%) |
Jan 16, 2020 | 68.79 | 71.30 | 68.79 | 69.69 | 701,081 | +1.16(+1.69%) |
Jan 15, 2020 | 67.46 | 68.81 | 67.46 | 68.54 | 362,059 | +0.97(+1.44%) |
Jan 14, 2020 | 67.12 | 68.01 | 67.12 | 67.56 | 180,201 | +0.30(+0.45%) |
Jan 13, 2020 | 67.04 | 67.37 | 66.86 | 67.26 | 184,300 | +0.27(+0.41%) |
Jan 10, 2020 | 66.61 | 67.32 | 66.27 | 66.99 | 216,282 | +0.43(+0.64%) |
Jan 09, 2020 | 66.76 | 66.91 | 66.05 | 66.56 | 433,762 | -0.14(-0.20%) |
Jan 08, 2020 | 66.52 | 66.81 | 66.03 | 66.70 | 212,043 | +0.24(+0.37%) |
Jan 07, 2020 | 66.47 | 67.05 | 66.32 | 66.46 | 285,341 | -0.17(-0.25%) |
Jan 06, 2020 | 67.18 | 67.21 | 66.33 | 66.62 | 428,090 | -0.73(-1.08%) |
Jan 03, 2020 | 67.14 | 67.72 | 66.95 | 67.35 | 401,388 | -0.53(-0.79%) |
Jan 02, 2020 | 68.01 | 68.41 | 67.70 | 67.89 | 395,703 | +0.00(+0.00%) |
Dec 31, 2019 | 67.08 | 68.20 | 67.08 | 67.89 | 374,945 | +0.75(+1.11%) |
Dec 30, 2019 | 67.34 | 67.74 | 66.96 | 67.14 | 281,951 | -0.23(-0.35%) |
Dec 27, 2019 | 67.96 | 68.32 | 67.26 | 67.37 | 262,893 | -0.50(-0.73%) |
Dec 26, 2019 | 67.90 | 68.23 | 67.21 | 67.87 | 199,192 | +0.02(+0.03%) |
Dec 24, 2019 | 68.29 | 68.29 | 67.63 | 67.85 | 273,183 | -0.44(-0.64%) |
Dec 23, 2019 | 68.35 | 68.51 | 67.85 | 68.28 | 641,619 | +0.04(+0.06%) |
Dec 20, 2019 | 67.47 | 68.33 | 67.46 | 68.25 | 455,202 | +0.95(+1.42%) |
Dec 19, 2019 | 67.28 | 67.57 | 67.12 | 67.29 | 307,876 | +0.07(+0.10%) |
Dec 18, 2019 | 66.27 | 67.37 | 65.91 | 67.22 | 571,983 | +0.90(+1.36%) |
Dec 17, 2019 | 65.03 | 66.63 | 65.03 | 66.32 | 435,446 | +1.39(+2.14%) |
Dec 16, 2019 | 64.83 | 65.34 | 64.55 | 64.93 | 228,965 | +0.40(+0.62%) |
Dec 13, 2019 | 64.68 | 65.18 | 64.32 | 64.53 | 292,835 | -0.12(-0.18%) |
Dec 12, 2019 | 64.17 | 64.79 | 64.03 | 64.65 | 411,765 | +0.39(+0.60%) |
Dec 11, 2019 | 63.88 | 64.43 | 63.73 | 64.26 | 284,720 | +0.50(+0.78%) |
Dec 10, 2019 | 64.14 | 64.28 | 63.60 | 63.76 | 339,933 | -0.55(-0.86%) |
Dec 09, 2019 | 64.12 | 64.44 | 63.82 | 64.32 | 270,941 | +0.20(+0.32%) |
Dec 06, 2019 | 64.70 | 64.73 | 64.10 | 64.11 | 270,507 | -0.11(-0.17%) |
Dec 05, 2019 | 63.90 | 64.36 | 63.67 | 64.22 | 270,662 | +0.43(+0.67%) |
Dec 04, 2019 | 64.26 | 65.13 | 63.78 | 63.79 | 386,088 | -0.28(-0.44%) |
Dec 03, 2019 | 64.20 | 64.31 | 63.30 | 64.08 | 238,205 | -0.51(-0.78%) |
Dec 02, 2019 | 64.89 | 65.30 | 64.48 | 64.58 | 175,747 | -0.37(-0.57%) |
Nov 29, 2019 | 65.14 | 65.49 | 64.74 | 64.95 | 171,009 | -0.32(-0.49%) |
Nov 27, 2019 | 65.61 | 65.90 | 64.90 | 65.27 | 272,360 | -0.28(-0.43%) |
Nov 26, 2019 | 66.18 | 66.32 | 65.23 | 65.55 | 424,963 | -0.45(-0.68%) |
Nov 25, 2019 | 65.86 | 66.18 | 65.16 | 66.00 | 394,141 | +0.43(+0.65%) |
Nov 22, 2019 | 66.43 | 66.84 | 65.55 | 65.57 | 193,954 | -0.75(-1.13%) |
Nov 21, 2019 | 66.08 | 66.62 | 65.65 | 66.32 | 319,585 | +0.26(+0.40%) |
Nov 20, 2019 | 66.86 | 66.93 | 65.80 | 66.06 | 390,061 | -1.01(-1.51%) |
Nov 19, 2019 | 67.02 | 67.28 | 66.52 | 67.07 | 483,224 | +0.22(+0.33%) |
Nov 18, 2019 | 66.61 | 67.28 | 65.99 | 66.85 | 495,823 | +1.12(+1.70%) |
Nov 15, 2019 | 66.52 | 66.90 | 65.49 | 65.73 | 424,848 | -0.52(-0.79%) |
Nov 14, 2019 | 65.87 | 66.40 | 65.87 | 66.25 | 240,870 | +0.17(+0.25%) |
Nov 13, 2019 | 66.70 | 66.86 | 65.88 | 66.09 | 365,322 | -0.94(-1.41%) |
Nov 12, 2019 | 65.96 | 67.19 | 65.40 | 67.03 | 442,749 | +1.14(+1.73%) |
Nov 11, 2019 | 66.00 | 66.15 | 65.53 | 65.89 | 257,932 | -0.32(-0.48%) |
Nov 08, 2019 | 66.42 | 66.52 | 65.89 | 66.21 | 301,006 | -0.12(-0.18%) |
Nov 07, 2019 | 66.80 | 66.97 | 65.71 | 66.32 | 313,759 | -0.18(-0.28%) |
Nov 06, 2019 | 64.94 | 66.54 | 64.68 | 66.51 | 455,950 | +1.45(+2.23%) |
Nov 05, 2019 | 65.34 | 65.55 | 64.87 | 65.06 | 363,589 | -0.18(-0.28%) |
Nov 04, 2019 | 65.32 | 65.85 | 65.01 | 65.24 | 254,540 | +0.19(+0.30%) |
Nov 01, 2019 | 64.63 | 65.10 | 64.35 | 65.05 | 357,613 | +0.72(+1.11%) |
Oct 31, 2019 | 64.43 | 64.43 | 63.83 | 64.33 | 304,527 | -0.16(-0.26%) |
Oct 30, 2019 | 63.87 | 64.54 | 63.46 | 64.49 | 300,996 | +0.52(+0.82%) |
Oct 29, 2019 | 64.69 | 64.92 | 63.90 | 63.97 | 390,924 | -1.05(-1.61%) |
Oct 28, 2019 | 64.85 | 65.26 | 64.31 | 65.02 | 565,108 | +0.17(+0.27%) |
Oct 25, 2019 | 63.77 | 65.44 | 63.24 | 64.84 | 761,916 | +1.09(+1.72%) |
Oct 24, 2019 | 65.88 | 66.52 | 63.41 | 63.75 | 794,837 | -0.22(-0.35%) |
Oct 23, 2019 | 63.84 | 64.09 | 63.47 | 63.97 | 785,027 | +0.07(+0.11%) |
Oct 22, 2019 | 63.21 | 64.29 | 62.82 | 63.90 | 647,407 | +0.67(+1.06%) |
Oct 21, 2019 | 63.98 | 64.55 | 63.19 | 63.24 | 366,807 | -0.53(-0.83%) |
Oct 18, 2019 | 63.76 | 64.30 | 63.51 | 63.77 | 420,520 | -0.11(-0.17%) |
Oct 17, 2019 | 63.61 | 64.47 | 63.61 | 63.87 | 497,324 | +0.42(+0.66%) |
Oct 16, 2019 | 63.46 | 64.57 | 63.38 | 63.46 | 593,964 | -0.15(-0.24%) |
Oct 15, 2019 | 64.09 | 64.48 | 63.51 | 63.61 | 275,618 | -0.16(-0.26%) |
Oct 14, 2019 | 63.27 | 63.82 | 63.04 | 63.78 | 258,119 | +0.60(+0.95%) |
Oct 11, 2019 | 63.46 | 63.89 | 63.05 | 63.18 | 515,347 | +0.30(+0.48%) |
Oct 10, 2019 | 62.62 | 63.19 | 62.53 | 62.88 | 292,734 | +0.18(+0.29%) |
Oct 09, 2019 | 62.58 | 62.94 | 62.34 | 62.69 | 361,147 | +0.45(+0.73%) |
Oct 08, 2019 | 62.17 | 62.53 | 61.71 | 62.24 | 646,897 | -0.44(-0.70%) |
Oct 07, 2019 | 63.01 | 63.32 | 62.55 | 62.67 | 362,487 | -0.45(-0.72%) |
Oct 04, 2019 | 62.97 | 63.46 | 62.88 | 63.13 | 326,830 | +0.01(+0.02%) |
Oct 03, 2019 | 62.35 | 63.15 | 61.73 | 63.12 | 387,423 | +0.40(+0.63%) |
Oct 02, 2019 | 63.62 | 63.73 | 62.46 | 62.72 | 383,284 | -1.40(-2.19%) |
Oct 01, 2019 | 64.88 | 66.35 | 63.66 | 64.13 | 451,813 | -0.50(-0.78%) |
Sep 30, 2019 | 64.82 | 64.87 | 64.43 | 64.63 | 466,568 | -0.02(-0.03%) |
Sep 27, 2019 | 65.59 | 65.67 | 64.34 | 64.65 | 577,118 | -0.61(-0.93%) |
Sep 26, 2019 | 64.73 | 65.54 | 64.44 | 65.26 | 328,155 | +0.41(+0.63%) |
Sep 25, 2019 | 64.62 | 65.06 | 64.42 | 64.85 | 402,108 | +0.09(+0.13%) |
Sep 24, 2019 | 65.79 | 66.14 | 64.48 | 64.76 | 502,794 | -0.79(-1.21%) |
Sep 23, 2019 | 65.06 | 65.70 | 64.67 | 65.56 | 478,867 | +0.07(+0.10%) |
Sep 20, 2019 | 64.92 | 66.15 | 64.78 | 65.49 | 1,517,841 | +0.67(+1.03%) |
Sep 19, 2019 | 66.30 | 66.48 | 64.74 | 64.82 | 673,685 | -1.65(-2.48%) |
Sep 18, 2019 | 65.06 | 66.55 | 64.56 | 66.47 | 722,639 | +1.61(+2.48%) |
Sep 17, 2019 | 64.66 | 65.83 | 64.00 | 64.86 | 1,212,657 | +0.15(+0.24%) |
Sep 16, 2019 | 66.56 | 66.58 | 63.90 | 64.71 | 1,122,367 | -2.52(-3.74%) |
Sep 13, 2019 | 67.99 | 68.03 | 67.05 | 67.22 | 668,432 | -0.73(-1.07%) |
Sep 12, 2019 | 69.30 | 69.37 | 67.80 | 67.95 | 435,642 | -1.18(-1.71%) |
Sep 11, 2019 | 68.00 | 69.13 | 67.56 | 69.13 | 535,188 | +1.49(+2.20%) |
Sep 10, 2019 | 67.80 | 68.01 | 67.29 | 67.64 | 398,270 | -0.15(-0.21%) |
Sep 09, 2019 | 68.10 | 68.10 | 67.55 | 67.79 | 477,221 | -0.08(-0.11%) |
Sep 06, 2019 | 67.70 | 68.20 | 66.56 | 67.86 | 334,681 | +0.32(+0.47%) |
Sep 05, 2019 | 67.51 | 68.22 | 66.67 | 67.54 | 572,968 | +0.45(+0.66%) |
Sep 04, 2019 | 66.58 | 67.29 | 66.54 | 67.10 | 346,088 | +1.07(+1.63%) |