Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.71 | 70.15 | 69.59 | 69.90 | 325,537 | +0.11(+0.16%) |
Aug 28, 2020 | 69.82 | 69.82 | 69.37 | 69.78 | 51,389 | -0.04(-0.05%) |
Aug 27, 2020 | 69.75 | 69.99 | 69.18 | 69.82 | 119,483 | +0.22(+0.32%) |
Aug 26, 2020 | 69.54 | 69.67 | 69.06 | 69.60 | 155,760 | +0.02(+0.03%) |
Aug 25, 2020 | 69.61 | 69.63 | 69.26 | 69.58 | 126,448 | +0.28(+0.40%) |
Aug 24, 2020 | 69.94 | 70.01 | 68.98 | 69.31 | 99,723 | -0.14(-0.21%) |
Aug 21, 2020 | 69.45 | 69.45 | 68.93 | 69.45 | 103,613 | -0.11(-0.17%) |
Aug 20, 2020 | 69.38 | 69.57 | 69.25 | 69.56 | 30,828 | -0.06(-0.08%) |
Aug 19, 2020 | 70.08 | 70.20 | 69.51 | 69.62 | 153,612 | -0.24(-0.34%) |
Aug 18, 2020 | 70.04 | 70.17 | 69.53 | 69.86 | 189,690 | +0.00(+0.00%) |
Aug 17, 2020 | 69.56 | 70.02 | 69.56 | 69.86 | 54,328 | +0.60(+0.87%) |
Aug 14, 2020 | 69.34 | 69.47 | 68.98 | 69.26 | 86,797 | -0.25(-0.36%) |
Aug 13, 2020 | 69.49 | 69.57 | 69.17 | 69.51 | 100,067 | -0.09(-0.12%) |
Aug 12, 2020 | 68.90 | 69.76 | 68.90 | 69.59 | 243,474 | +1.23(+1.79%) |
Aug 11, 2020 | 69.21 | 69.21 | 68.21 | 68.37 | 103,480 | -0.33(-0.47%) |
Aug 10, 2020 | 68.95 | 68.95 | 68.47 | 68.69 | 103,196 | -0.16(-0.24%) |
Aug 07, 2020 | 68.58 | 68.89 | 68.50 | 68.86 | 281,909 | +0.11(+0.17%) |
Aug 06, 2020 | 69.02 | 69.23 | 68.28 | 68.74 | 138,349 | -0.37(-0.54%) |
Aug 05, 2020 | 69.25 | 69.34 | 68.91 | 69.11 | 192,827 | +0.29(+0.42%) |
Aug 04, 2020 | 69.05 | 69.11 | 68.48 | 68.83 | 116,900 | -0.40(-0.58%) |
Aug 03, 2020 | 68.94 | 69.41 | 68.89 | 69.23 | 65,291 | +0.97(+1.42%) |
Jul 31, 2020 | 69.11 | 69.11 | 67.66 | 68.26 | 141,320 | -0.85(-1.23%) |
Jul 30, 2020 | 68.85 | 69.16 | 68.31 | 69.11 | 64,301 | -0.44(-0.63%) |
Jul 29, 2020 | 69.15 | 69.80 | 69.08 | 69.56 | 68,559 | +0.75(+1.09%) |
Jul 28, 2020 | 69.06 | 69.30 | 68.79 | 68.81 | 59,940 | -0.05(-0.07%) |
Jul 27, 2020 | 68.57 | 69.03 | 68.39 | 68.86 | 59,909 | +0.68(+1.00%) |
Jul 24, 2020 | 68.70 | 68.70 | 67.86 | 68.18 | 108,731 | -0.84(-1.22%) |
Jul 23, 2020 | 69.54 | 69.73 | 68.80 | 69.02 | 83,375 | -0.49(-0.70%) |
Jul 22, 2020 | 69.25 | 69.55 | 68.96 | 69.51 | 70,844 | +0.40(+0.58%) |
Jul 21, 2020 | 69.55 | 69.63 | 69.04 | 69.11 | 99,995 | -0.15(-0.22%) |
Jul 20, 2020 | 69.35 | 69.59 | 68.90 | 69.26 | 81,644 | +0.11(+0.17%) |
Jul 17, 2020 | 68.45 | 69.24 | 68.45 | 69.14 | 112,283 | +0.95(+1.39%) |
Jul 16, 2020 | 68.28 | 68.28 | 67.78 | 68.20 | 57,282 | -0.20(-0.29%) |
Jul 15, 2020 | 68.11 | 68.58 | 68.07 | 68.40 | 51,666 | +0.93(+1.38%) |
Jul 14, 2020 | 66.21 | 67.53 | 66.07 | 67.47 | 237,137 | +1.06(+1.60%) |
Jul 13, 2020 | 66.58 | 67.46 | 66.24 | 66.41 | 103,423 | +0.10(+0.14%) |
Jul 10, 2020 | 66.45 | 66.45 | 65.79 | 66.31 | 48,882 | +0.01(+0.01%) |
Jul 09, 2020 | 66.86 | 66.93 | 65.72 | 66.30 | 46,513 | -0.50(-0.75%) |
Jul 08, 2020 | 66.87 | 67.02 | 66.35 | 66.80 | 81,300 | +0.09(+0.13%) |
Jul 07, 2020 | 66.85 | 67.42 | 66.61 | 66.71 | 65,749 | -0.62(-0.92%) |
Jul 06, 2020 | 67.39 | 67.65 | 67.05 | 67.33 | 103,457 | +0.68(+1.02%) |
Jul 02, 2020 | 66.69 | 67.04 | 66.60 | 66.65 | 136,410 | +0.45(+0.68%) |
Jul 01, 2020 | 65.98 | 66.50 | 65.73 | 66.20 | 155,022 | +0.35(+0.54%) |
Jun 30, 2020 | 65.02 | 66.15 | 64.90 | 65.85 | 213,664 | +0.69(+1.06%) |
Jun 29, 2020 | 65.22 | 65.32 | 64.77 | 65.16 | 103,451 | +0.31(+0.47%) |
Jun 26, 2020 | 65.55 | 65.55 | 64.54 | 64.85 | 51,075 | -0.79(-1.20%) |
Jun 25, 2020 | 65.06 | 65.70 | 64.51 | 65.64 | 46,204 | +0.65(+1.00%) |
Jun 24, 2020 | 66.15 | 66.15 | 64.58 | 64.99 | 79,214 | -1.66(-2.49%) |
Jun 23, 2020 | 66.75 | 67.12 | 66.52 | 66.64 | 89,821 | +0.32(+0.48%) |
Jun 22, 2020 | 66.23 | 66.39 | 65.68 | 66.33 | 152,822 | +0.04(+0.06%) |
Jun 19, 2020 | 66.41 | 66.66 | 65.75 | 66.29 | 90,871 | +0.54(+0.82%) |
Jun 18, 2020 | 65.60 | 65.87 | 65.40 | 65.75 | 78,085 | -0.29(-0.43%) |
Jun 17, 2020 | 66.27 | 66.38 | 65.89 | 66.04 | 168,016 | +0.33(+0.50%) |
Jun 16, 2020 | 65.67 | 66.10 | 64.94 | 65.72 | 100,079 | +1.37(+2.13%) |
Jun 15, 2020 | 63.30 | 64.60 | 62.95 | 64.35 | 142,892 | +0.36(+0.56%) |
Jun 12, 2020 | 64.90 | 64.99 | 63.07 | 63.99 | 231,730 | +0.42(+0.66%) |
Jun 11, 2020 | 66.15 | 66.23 | 63.42 | 63.57 | 162,902 | -3.34(-5.00%) |
Jun 10, 2020 | 67.12 | 67.36 | 66.66 | 66.91 | 182,408 | +0.19(+0.28%) |
Jun 09, 2020 | 67.08 | 67.44 | 66.72 | 66.72 | 1,198,665 | -0.53(-0.79%) |
Jun 08, 2020 | 66.79 | 67.34 | 66.60 | 67.26 | 101,197 | +0.32(+0.48%) |
Jun 05, 2020 | 66.57 | 67.31 | 66.28 | 66.93 | 328,275 | +0.81(+1.22%) |
Jun 04, 2020 | 66.23 | 66.62 | 65.81 | 66.13 | 116,227 | -0.53(-0.80%) |
Jun 03, 2020 | 66.82 | 66.91 | 66.36 | 66.66 | 171,878 | +0.01(+0.01%) |
Jun 02, 2020 | 66.37 | 66.66 | 66.07 | 66.65 | 171,158 | +0.15(+0.23%) |
Jun 01, 2020 | 66.63 | 66.63 | 66.01 | 66.50 | 136,177 | -0.18(-0.27%) |
May 29, 2020 | 66.27 | 66.84 | 65.53 | 66.68 | 88,754 | +0.65(+0.98%) |
May 28, 2020 | 65.69 | 66.65 | 65.55 | 66.03 | 90,055 | +1.04(+1.61%) |
May 27, 2020 | 64.71 | 65.07 | 63.72 | 64.99 | 314,257 | +0.21(+0.32%) |
May 26, 2020 | 65.80 | 66.00 | 64.72 | 64.78 | 184,096 | -0.03(-0.04%) |
May 22, 2020 | 64.56 | 64.82 | 64.22 | 64.81 | 52,747 | +0.19(+0.29%) |
May 21, 2020 | 65.17 | 65.17 | 64.44 | 64.62 | 281,563 | -0.63(-0.96%) |
May 20, 2020 | 65.59 | 65.76 | 65.13 | 65.24 | 77,261 | +0.32(+0.50%) |
May 19, 2020 | 65.35 | 65.60 | 64.83 | 64.92 | 101,351 | -0.68(-1.04%) |
May 18, 2020 | 65.95 | 66.12 | 65.49 | 65.60 | 139,421 | +0.85(+1.32%) |
May 15, 2020 | 64.26 | 64.88 | 64.13 | 64.75 | 328,486 | +0.30(+0.47%) |
May 14, 2020 | 63.54 | 64.48 | 63.25 | 64.44 | 239,222 | +0.26(+0.40%) |
May 13, 2020 | 64.79 | 65.10 | 63.71 | 64.19 | 189,468 | -0.28(-0.43%) |
May 12, 2020 | 65.52 | 65.71 | 64.43 | 64.46 | 163,260 | -0.75(-1.15%) |
May 11, 2020 | 63.95 | 65.30 | 63.95 | 65.21 | 177,259 | +0.85(+1.33%) |
May 08, 2020 | 64.53 | 64.53 | 64.16 | 64.36 | 113,285 | +0.33(+0.52%) |
May 07, 2020 | 64.50 | 64.58 | 63.91 | 64.03 | 261,464 | +0.07(+0.10%) |
May 06, 2020 | 64.74 | 64.74 | 63.87 | 63.96 | 431,916 | -0.42(-0.65%) |
May 05, 2020 | 63.79 | 64.81 | 63.74 | 64.38 | 215,781 | +1.07(+1.70%) |
May 04, 2020 | 63.06 | 63.42 | 62.76 | 63.30 | 409,356 | +0.18(+0.29%) |
May 01, 2020 | 63.73 | 63.73 | 62.66 | 63.12 | 496,729 | -1.27(-1.98%) |
Apr 30, 2020 | 64.44 | 64.75 | 63.99 | 64.40 | 278,546 | -0.37(-0.57%) |
Apr 29, 2020 | 65.26 | 65.26 | 64.46 | 64.77 | 170,829 | +0.17(+0.26%) |
Apr 28, 2020 | 66.10 | 66.10 | 64.49 | 64.60 | 430,161 | -1.00(-1.52%) |
Apr 27, 2020 | 65.22 | 65.85 | 65.07 | 65.59 | 101,066 | +0.72(+1.11%) |
Apr 24, 2020 | 64.38 | 64.92 | 64.00 | 64.87 | 95,387 | +0.98(+1.53%) |
Apr 23, 2020 | 63.97 | 64.88 | 63.74 | 63.89 | 124,774 | +0.20(+0.31%) |
Apr 22, 2020 | 63.68 | 63.98 | 63.33 | 63.69 | 150,947 | +0.92(+1.47%) |
Apr 21, 2020 | 63.52 | 63.63 | 62.64 | 62.77 | 242,826 | -1.53(-2.38%) |
Apr 20, 2020 | 64.31 | 65.16 | 64.12 | 64.30 | 172,205 | -0.41(-0.63%) |
Apr 17, 2020 | 64.76 | 64.78 | 63.93 | 64.71 | 278,476 | +1.33(+2.10%) |
Apr 16, 2020 | 62.63 | 63.50 | 62.45 | 63.38 | 154,959 | +1.27(+2.05%) |
Apr 15, 2020 | 61.60 | 62.44 | 61.37 | 62.11 | 143,667 | -0.56(-0.89%) |
Apr 14, 2020 | 62.00 | 62.82 | 61.94 | 62.67 | 128,892 | +1.97(+3.24%) |
Apr 13, 2020 | 60.94 | 61.18 | 59.98 | 60.70 | 106,392 | -0.51(-0.84%) |
Apr 09, 2020 | 61.22 | 61.41 | 60.73 | 61.22 | 124,866 | +0.45(+0.73%) |
Apr 08, 2020 | 59.33 | 61.00 | 58.62 | 60.77 | 731,754 | +2.02(+3.44%) |
Apr 07, 2020 | 60.54 | 60.70 | 58.67 | 58.75 | 1,131,410 | -0.74(-1.25%) |
Apr 06, 2020 | 58.52 | 59.79 | 58.16 | 59.49 | 153,804 | +2.75(+4.86%) |
Apr 03, 2020 | 57.09 | 57.34 | 56.19 | 56.73 | 117,181 | -0.57(-0.99%) |
Apr 02, 2020 | 55.59 | 57.44 | 55.17 | 57.30 | 393,528 | +1.54(+2.76%) |
Apr 01, 2020 | 56.18 | 56.80 | 55.42 | 55.76 | 274,627 | -2.12(-3.66%) |
Mar 31, 2020 | 57.95 | 58.47 | 57.30 | 57.88 | 568,395 | -0.28(-0.49%) |
Mar 30, 2020 | 56.75 | 58.30 | 56.75 | 58.17 | 199,631 | +2.57(+4.63%) |
Mar 27, 2020 | 55.01 | 56.79 | 54.99 | 55.59 | 207,725 | -0.93(-1.65%) |
Mar 26, 2020 | 53.79 | 56.72 | 53.79 | 56.52 | 207,013 | +3.20(+6.00%) |
Mar 25, 2020 | 52.69 | 54.76 | 51.93 | 53.32 | 253,141 | +1.03(+1.96%) |
Mar 24, 2020 | 51.52 | 52.38 | 51.06 | 52.30 | 232,744 | +3.38(+6.91%) |
Mar 23, 2020 | 50.86 | 51.18 | 48.51 | 48.92 | 239,647 | -1.95(-3.83%) |
Mar 20, 2020 | 53.45 | 53.88 | 50.81 | 50.86 | 284,372 | -2.21(-4.17%) |
Mar 19, 2020 | 53.01 | 54.03 | 52.14 | 53.08 | 253,023 | -0.13(-0.25%) |
Mar 18, 2020 | 52.34 | 53.95 | 51.07 | 53.21 | 126,153 | -2.07(-3.75%) |
Mar 17, 2020 | 53.33 | 55.62 | 52.62 | 55.28 | 205,676 | +2.95(+5.65%) |
Mar 16, 2020 | 51.98 | 55.09 | 51.50 | 52.33 | 163,508 | -5.39(-9.33%) |
Mar 13, 2020 | 56.68 | 57.93 | 53.78 | 57.71 | 279,634 | +3.60(+6.65%) |
Mar 12, 2020 | 55.25 | 56.83 | 53.87 | 54.11 | 274,172 | -4.77(-8.10%) |
Mar 11, 2020 | 59.99 | 60.21 | 58.22 | 58.88 | 662,150 | -2.48(-4.04%) |
Mar 10, 2020 | 61.16 | 61.47 | 58.89 | 61.36 | 312,059 | +2.06(+3.48%) |
Mar 09, 2020 | 59.23 | 60.65 | 58.75 | 59.30 | 460,473 | -3.32(-5.31%) |
Mar 06, 2020 | 61.49 | 62.78 | 61.26 | 62.62 | 217,306 | -0.43(-0.68%) |
Mar 05, 2020 | 63.26 | 63.90 | 62.58 | 63.05 | 214,095 | -1.44(-2.24%) |
Mar 04, 2020 | 63.22 | 64.60 | 62.82 | 64.49 | 111,901 | +3.30(+5.39%) |
Mar 03, 2020 | 62.88 | 63.75 | 60.62 | 61.20 | 312,537 | -1.25(-2.01%) |
Mar 02, 2020 | 60.48 | 62.47 | 60.00 | 62.45 | 320,885 | +2.57(+4.30%) |
Feb 28, 2020 | 59.33 | 59.95 | 58.53 | 59.88 | 311,219 | -0.94(-1.55%) |
Feb 27, 2020 | 61.99 | 62.77 | 60.81 | 60.82 | 257,667 | -1.86(-2.97%) |
Feb 26, 2020 | 62.95 | 63.68 | 62.58 | 62.68 | 146,723 | +0.02(+0.03%) |
Feb 25, 2020 | 64.63 | 64.63 | 62.51 | 62.66 | 1,231,656 | -1.77(-2.74%) |
Feb 24, 2020 | 64.85 | 65.17 | 64.26 | 64.43 | 126,999 | -2.30(-3.44%) |
Feb 21, 2020 | 66.53 | 66.74 | 66.28 | 66.72 | 50,009 | +0.00(+0.00%) |
Feb 20, 2020 | 66.98 | 66.99 | 66.21 | 66.72 | 115,731 | -0.45(-0.66%) |
Feb 19, 2020 | 67.05 | 67.22 | 66.98 | 67.17 | 412,379 | +0.43(+0.64%) |
Feb 18, 2020 | 66.85 | 66.98 | 66.59 | 66.74 | 121,189 | -0.18(-0.27%) |
Feb 14, 2020 | 67.00 | 67.00 | 66.70 | 66.92 | 105,915 | -0.08(-0.11%) |
Feb 13, 2020 | 67.00 | 67.25 | 66.83 | 67.00 | 303,504 | -0.33(-0.49%) |
Feb 12, 2020 | 67.49 | 67.52 | 67.12 | 67.33 | 90,636 | +0.02(+0.03%) |
Feb 11, 2020 | 67.14 | 67.38 | 67.08 | 67.31 | 135,261 | +0.43(+0.64%) |
Feb 10, 2020 | 66.40 | 66.94 | 66.40 | 66.89 | 92,003 | +0.30(+0.46%) |
Feb 07, 2020 | 67.04 | 67.04 | 66.49 | 66.58 | 97,387 | -0.51(-0.76%) |
Feb 06, 2020 | 67.22 | 67.22 | 66.81 | 67.09 | 171,466 | +0.12(+0.18%) |
Feb 05, 2020 | 66.32 | 67.11 | 66.32 | 66.97 | 50,244 | +1.11(+1.69%) |
Feb 04, 2020 | 65.58 | 66.06 | 65.58 | 65.86 | 122,704 | +1.06(+1.64%) |
Feb 03, 2020 | 64.68 | 65.12 | 64.68 | 64.80 | 119,741 | +0.47(+0.74%) |
Jan 31, 2020 | 65.27 | 65.27 | 64.09 | 64.32 | 85,595 | -1.17(-1.78%) |
Jan 30, 2020 | 65.46 | 65.51 | 64.95 | 65.49 | 86,468 | -0.34(-0.52%) |
Jan 29, 2020 | 65.95 | 66.24 | 65.73 | 65.83 | 188,263 | -0.05(-0.07%) |
Jan 28, 2020 | 65.65 | 65.98 | 65.56 | 65.88 | 66,881 | +0.55(+0.84%) |
Jan 27, 2020 | 65.19 | 65.60 | 65.18 | 65.33 | 136,669 | -0.65(-0.98%) |
Jan 24, 2020 | 67.09 | 67.09 | 65.89 | 65.97 | 129,183 | -0.97(-1.45%) |
Jan 23, 2020 | 67.17 | 67.17 | 66.52 | 66.94 | 85,395 | -0.32(-0.48%) |
Jan 22, 2020 | 67.32 | 67.37 | 67.09 | 67.27 | 166,669 | +0.11(+0.17%) |
Jan 21, 2020 | 66.98 | 67.29 | 66.95 | 67.15 | 166,668 | -0.03(-0.04%) |
Jan 17, 2020 | 67.21 | 67.21 | 67.02 | 67.18 | 120,866 | +0.13(+0.20%) |
Jan 16, 2020 | 66.96 | 67.08 | 66.73 | 67.05 | 108,022 | +0.27(+0.40%) |
Jan 15, 2020 | 66.31 | 66.90 | 66.31 | 66.78 | 109,863 | +0.56(+0.85%) |
Jan 14, 2020 | 65.71 | 66.23 | 65.58 | 66.22 | 165,319 | +0.45(+0.68%) |
Jan 13, 2020 | 66.04 | 66.04 | 65.66 | 65.77 | 51,175 | -0.19(-0.29%) |
Jan 10, 2020 | 66.07 | 66.19 | 65.85 | 65.96 | 38,849 | +0.14(+0.21%) |
Jan 09, 2020 | 65.74 | 66.00 | 65.66 | 65.83 | 113,562 | +0.26(+0.40%) |
Jan 08, 2020 | 65.18 | 65.75 | 65.14 | 65.57 | 80,447 | +0.39(+0.60%) |
Jan 07, 2020 | 65.23 | 65.23 | 64.87 | 65.18 | 63,479 | -0.15(-0.23%) |
Jan 06, 2020 | 64.72 | 65.34 | 64.66 | 65.33 | 55,206 | +0.30(+0.47%) |
Jan 03, 2020 | 64.81 | 65.31 | 64.59 | 65.02 | 37,691 | -0.48(-0.74%) |
Jan 02, 2020 | 65.63 | 65.63 | 65.12 | 65.51 | 166,644 | +0.21(+0.32%) |
Dec 31, 2019 | 65.12 | 65.30 | 64.98 | 65.30 | 68,434 | +0.13(+0.20%) |
Dec 30, 2019 | 65.60 | 65.61 | 65.12 | 65.17 | 41,040 | -0.38(-0.58%) |
Dec 27, 2019 | 65.68 | 65.71 | 65.47 | 65.55 | 62,328 | +0.07(+0.10%) |
Dec 26, 2019 | 65.59 | 65.68 | 65.36 | 65.48 | 34,904 | -0.13(-0.20%) |
Dec 24, 2019 | 65.60 | 65.63 | 65.47 | 65.61 | 18,635 | +0.02(+0.03%) |
Dec 23, 2019 | 65.48 | 65.63 | 65.41 | 65.59 | 114,323 | +0.18(+0.28%) |
Dec 20, 2019 | 65.18 | 65.51 | 65.09 | 65.41 | 127,709 | +0.43(+0.66%) |
Dec 19, 2019 | 64.80 | 65.00 | 64.76 | 64.99 | 51,474 | +0.24(+0.37%) |
Dec 18, 2019 | 64.77 | 64.81 | 64.60 | 64.75 | 79,887 | +0.05(+0.07%) |
Dec 17, 2019 | 64.85 | 64.85 | 64.61 | 64.70 | 209,188 | +0.02(+0.03%) |
Dec 16, 2019 | 64.40 | 64.79 | 64.30 | 64.68 | 346,768 | +0.68(+1.07%) |
Dec 13, 2019 | 63.99 | 64.19 | 63.74 | 64.00 | 122,043 | +0.00(+0.00%) |
Dec 12, 2019 | 63.56 | 64.13 | 63.56 | 64.00 | 123,082 | +0.41(+0.65%) |
Dec 11, 2019 | 63.51 | 63.62 | 63.43 | 63.58 | 79,358 | +0.13(+0.21%) |
Dec 10, 2019 | 63.28 | 63.47 | 63.20 | 63.45 | 54,218 | +0.19(+0.30%) |
Dec 09, 2019 | 63.52 | 63.55 | 63.25 | 63.26 | 31,398 | -0.41(-0.64%) |
Dec 06, 2019 | 63.52 | 63.76 | 63.51 | 63.67 | 88,006 | +0.37(+0.58%) |
Dec 05, 2019 | 63.36 | 63.47 | 62.91 | 63.30 | 74,198 | -0.02(-0.03%) |
Dec 04, 2019 | 63.00 | 63.37 | 63.00 | 63.32 | 158,260 | +0.55(+0.87%) |
Dec 03, 2019 | 62.40 | 62.81 | 62.25 | 62.77 | 105,960 | -0.15(-0.24%) |
Dec 02, 2019 | 63.19 | 63.26 | 62.65 | 62.92 | 81,615 | -0.25(-0.40%) |
Nov 29, 2019 | 63.18 | 63.31 | 63.06 | 63.18 | 38,913 | -0.22(-0.34%) |
Nov 27, 2019 | 63.17 | 63.42 | 63.11 | 63.40 | 59,059 | +0.23(+0.36%) |
Nov 26, 2019 | 63.09 | 63.23 | 62.95 | 63.17 | 156,086 | +0.05(+0.07%) |
Nov 25, 2019 | 62.66 | 63.12 | 62.66 | 63.12 | 85,891 | +0.70(+1.12%) |
Nov 22, 2019 | 62.35 | 62.43 | 62.20 | 62.42 | 35,732 | +0.17(+0.27%) |
Nov 21, 2019 | 62.06 | 62.29 | 61.77 | 62.25 | 25,508 | +0.17(+0.27%) |
Nov 20, 2019 | 62.07 | 62.24 | 61.75 | 62.08 | 124,050 | -0.22(-0.35%) |
Nov 19, 2019 | 62.24 | 62.32 | 62.02 | 62.30 | 62,304 | +0.30(+0.49%) |
Nov 18, 2019 | 62.00 | 62.25 | 61.90 | 62.00 | 294,289 | +0.05(+0.08%) |
Nov 15, 2019 | 61.08 | 61.99 | 61.08 | 61.95 | 163,501 | +1.01(+1.66%) |
Nov 14, 2019 | 60.83 | 60.94 | 60.59 | 60.94 | 66,349 | -0.05(-0.08%) |
Nov 13, 2019 | 60.76 | 61.09 | 60.76 | 60.99 | 47,286 | +0.11(+0.19%) |
Nov 12, 2019 | 60.67 | 61.01 | 60.66 | 60.88 | 67,051 | +0.28(+0.46%) |
Nov 11, 2019 | 60.61 | 60.70 | 60.49 | 60.60 | 21,990 | -0.22(-0.36%) |
Nov 08, 2019 | 60.37 | 60.82 | 60.33 | 60.82 | 55,348 | +0.49(+0.81%) |
Nov 07, 2019 | 60.53 | 60.53 | 60.22 | 60.33 | 47,844 | +0.07(+0.11%) |
Nov 06, 2019 | 60.14 | 60.30 | 60.07 | 60.26 | 80,988 | +0.20(+0.33%) |
Nov 05, 2019 | 60.51 | 60.51 | 60.00 | 60.07 | 194,430 | -0.51(-0.84%) |
Nov 04, 2019 | 61.00 | 61.00 | 60.53 | 60.58 | 123,769 | -0.06(-0.09%) |
Nov 01, 2019 | 60.77 | 61.00 | 60.60 | 60.63 | 108,683 | +0.16(+0.27%) |
Oct 31, 2019 | 60.49 | 60.56 | 60.21 | 60.47 | 58,291 | -0.07(-0.11%) |
Oct 30, 2019 | 60.22 | 60.57 | 60.08 | 60.54 | 261,749 | +0.49(+0.82%) |
Oct 29, 2019 | 59.56 | 60.19 | 59.49 | 60.05 | 79,285 | +0.53(+0.89%) |
Oct 28, 2019 | 59.13 | 59.57 | 59.13 | 59.52 | 32,516 | +0.48(+0.81%) |
Oct 25, 2019 | 58.79 | 59.13 | 58.67 | 59.04 | 39,550 | +0.16(+0.27%) |
Oct 24, 2019 | 59.08 | 59.08 | 58.73 | 58.88 | 143,747 | -0.01(-0.02%) |
Oct 23, 2019 | 58.62 | 58.98 | 58.57 | 58.89 | 52,569 | +0.47(+0.81%) |
Oct 22, 2019 | 58.72 | 59.02 | 58.42 | 58.42 | 86,584 | +0.08(+0.13%) |
Oct 21, 2019 | 58.56 | 58.56 | 58.28 | 58.34 | 33,289 | -0.14(-0.24%) |
Oct 18, 2019 | 58.46 | 58.60 | 58.31 | 58.48 | 39,762 | -0.12(-0.21%) |
Oct 17, 2019 | 58.48 | 58.76 | 58.46 | 58.60 | 131,561 | +0.36(+0.62%) |
Oct 16, 2019 | 58.25 | 58.41 | 58.10 | 58.25 | 44,078 | -0.05(-0.08%) |
Oct 15, 2019 | 57.78 | 58.38 | 57.76 | 58.29 | 44,077 | +0.98(+1.71%) |
Oct 14, 2019 | 57.39 | 57.54 | 57.30 | 57.31 | 28,237 | -0.10(-0.18%) |
Oct 11, 2019 | 57.42 | 57.90 | 57.38 | 57.42 | 360,509 | +0.58(+1.01%) |
Oct 10, 2019 | 56.48 | 57.01 | 56.33 | 56.84 | 73,459 | +0.09(+0.17%) |
Oct 09, 2019 | 56.65 | 56.85 | 56.52 | 56.75 | 40,213 | +0.37(+0.65%) |
Oct 08, 2019 | 56.91 | 56.96 | 56.33 | 56.38 | 66,341 | -0.81(-1.42%) |
Oct 07, 2019 | 57.30 | 57.53 | 57.13 | 57.19 | 82,039 | -0.18(-0.31%) |
Oct 04, 2019 | 56.71 | 57.37 | 56.71 | 57.37 | 39,231 | +0.92(+1.64%) |
Oct 03, 2019 | 55.91 | 56.45 | 55.60 | 56.45 | 640,604 | +0.45(+0.81%) |
Oct 02, 2019 | 56.59 | 56.60 | 55.76 | 55.99 | 55,085 | -0.99(-1.74%) |
Oct 01, 2019 | 57.54 | 57.54 | 56.82 | 56.98 | 56,333 | -0.63(-1.10%) |
Sep 30, 2019 | 57.23 | 57.81 | 57.23 | 57.61 | 38,713 | +0.42(+0.74%) |
Sep 27, 2019 | 57.53 | 57.65 | 57.04 | 57.19 | 565,045 | -0.35(-0.61%) |
Sep 26, 2019 | 57.77 | 57.90 | 57.18 | 57.54 | 142,188 | -0.09(-0.16%) |
Sep 25, 2019 | 57.93 | 57.93 | 57.57 | 57.63 | 2,635,738 | -0.25(-0.44%) |
Sep 24, 2019 | 58.44 | 58.50 | 57.76 | 57.89 | 68,975 | -0.32(-0.55%) |
Sep 23, 2019 | 58.36 | 58.44 | 58.20 | 58.21 | 44,754 | -0.29(-0.50%) |
Sep 20, 2019 | 58.29 | 58.71 | 58.05 | 58.50 | 47,820 | +0.38(+0.66%) |
Sep 19, 2019 | 57.95 | 58.35 | 57.95 | 58.12 | 66,787 | +0.28(+0.48%) |
Sep 18, 2019 | 57.86 | 57.87 | 57.51 | 57.84 | 51,566 | +0.02(+0.03%) |
Sep 17, 2019 | 57.70 | 57.92 | 57.67 | 57.82 | 35,358 | +0.25(+0.43%) |
Sep 16, 2019 | 57.50 | 57.76 | 57.50 | 57.58 | 133,201 | -0.15(-0.26%) |
Sep 13, 2019 | 57.89 | 58.09 | 57.67 | 57.73 | 28,734 | -0.10(-0.18%) |
Sep 12, 2019 | 57.94 | 58.19 | 57.81 | 57.83 | 124,754 | -0.01(-0.02%) |
Sep 11, 2019 | 57.34 | 57.84 | 57.34 | 57.84 | 50,067 | +0.46(+0.81%) |
Sep 10, 2019 | 56.94 | 57.38 | 56.45 | 57.38 | 52,231 | -0.09(-0.16%) |
Sep 09, 2019 | 57.92 | 57.92 | 57.27 | 57.47 | 52,042 | -0.54(-0.93%) |
Sep 06, 2019 | 57.87 | 58.10 | 57.87 | 58.01 | 35,202 | +0.29(+0.51%) |
Sep 05, 2019 | 57.73 | 57.84 | 57.59 | 57.72 | 83,952 | +0.24(+0.41%) |
Sep 04, 2019 | 57.71 | 57.71 | 57.24 | 57.48 | 77,444 | +0.20(+0.35%) |