Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 69.72 | 70.82 | 69.72 | 70.22 | 199,038 | +0.53(+0.76%) |
Sep 29, 2020 | 69.83 | 69.99 | 69.51 | 69.69 | 76,214 | -0.12(-0.18%) |
Sep 28, 2020 | 69.64 | 70.00 | 69.57 | 69.81 | 66,167 | +1.03(+1.50%) |
Sep 25, 2020 | 67.62 | 68.91 | 67.48 | 68.78 | 178,055 | +1.13(+1.67%) |
Sep 24, 2020 | 67.17 | 68.25 | 66.93 | 67.65 | 124,647 | +0.15(+0.23%) |
Sep 23, 2020 | 69.23 | 69.30 | 67.42 | 67.50 | 191,076 | -1.71(-2.47%) |
Sep 22, 2020 | 68.95 | 69.22 | 68.36 | 69.21 | 98,062 | +0.58(+0.85%) |
Sep 21, 2020 | 68.37 | 68.62 | 67.54 | 68.62 | 137,637 | -0.80(-1.16%) |
Sep 18, 2020 | 70.41 | 70.42 | 69.02 | 69.43 | 125,098 | -0.71(-1.02%) |
Sep 17, 2020 | 69.56 | 70.47 | 69.40 | 70.14 | 180,700 | -0.52(-0.73%) |
Sep 16, 2020 | 71.23 | 71.54 | 70.64 | 70.66 | 114,360 | -0.31(-0.44%) |
Sep 15, 2020 | 71.18 | 71.26 | 70.69 | 70.97 | 75,897 | +0.56(+0.79%) |
Sep 14, 2020 | 70.08 | 70.78 | 70.08 | 70.41 | 80,634 | +1.07(+1.55%) |
Sep 10, 2020 | 69.34 | 69.34 | 69.34 | 0 | -1.20(-1.70%) | |
Sep 09, 2020 | 70.10 | 70.97 | 69.72 | 70.54 | 85,367 | +1.49(+2.16%) |
Sep 08, 2020 | 70.00 | 70.07 | 68.98 | 69.04 | 89,406 | -2.01(-2.83%) |
Sep 04, 2020 | 72.00 | 72.31 | 69.68 | 71.05 | 206,464 | -0.86(-1.20%) |
Sep 03, 2020 | 74.17 | 74.17 | 71.29 | 71.91 | 150,824 | -2.76(-3.69%) |
Sep 02, 2020 | 73.96 | 74.76 | 73.62 | 74.67 | 112,771 | +1.25(+1.70%) |
Sep 01, 2020 | 73.00 | 73.42 | 72.77 | 73.42 | 66,018 | +0.65(+0.89%) |
Aug 31, 2020 | 73.03 | 73.14 | 72.65 | 72.78 | 104,802 | +0.22(+0.31%) |
Aug 27, 2020 | 72.55 | 72.55 | 72.55 | 0 | +1.19(+1.67%) | |
Aug 25, 2020 | 71.36 | 71.36 | 71.36 | 0 | +0.17(+0.23%) | |
Aug 24, 2020 | 71.23 | 71.23 | 70.90 | 71.20 | 78,267 | +0.54(+0.77%) |
Aug 21, 2020 | 70.35 | 70.68 | 70.19 | 70.65 | 55,085 | +0.33(+0.46%) |
Aug 20, 2020 | 69.68 | 70.41 | 69.68 | 70.33 | 64,948 | +0.29(+0.42%) |
Aug 19, 2020 | 70.34 | 70.50 | 69.98 | 70.04 | 192,043 | -0.17(-0.24%) |
Aug 18, 2020 | 70.08 | 70.33 | 69.96 | 70.21 | 169,111 | +0.20(+0.29%) |
Aug 17, 2020 | 70.00 | 70.09 | 69.91 | 70.01 | 85,890 | +0.39(+0.55%) |
Aug 14, 2020 | 69.56 | 69.81 | 69.45 | 69.62 | 51,300 | -0.08(-0.12%) |
Aug 13, 2020 | 69.56 | 69.98 | 69.56 | 69.70 | 49,734 | -0.01(-0.02%) |
Aug 12, 2020 | 69.25 | 69.90 | 69.25 | 69.72 | 67,658 | +1.00(+1.45%) |
Aug 11, 2020 | 69.65 | 69.65 | 68.66 | 68.72 | 72,212 | -0.64(-0.93%) |
Aug 10, 2020 | 69.21 | 69.37 | 68.93 | 69.36 | 60,972 | +0.20(+0.30%) |
Aug 07, 2020 | 68.97 | 69.16 | 68.64 | 69.16 | 53,193 | +0.10(+0.14%) |
Aug 06, 2020 | 68.49 | 69.08 | 68.49 | 69.06 | 87,150 | +0.36(+0.52%) |
Aug 05, 2020 | 68.59 | 68.72 | 68.48 | 68.70 | 86,616 | +0.45(+0.66%) |
Aug 04, 2020 | 68.13 | 68.27 | 67.90 | 68.25 | 109,333 | +0.03(+0.04%) |
Aug 03, 2020 | 67.77 | 68.33 | 67.77 | 68.22 | 85,325 | +0.68(+1.01%) |
Jul 31, 2020 | 67.32 | 67.54 | 66.38 | 67.54 | 72,115 | +0.51(+0.77%) |
Jul 30, 2020 | 66.81 | 67.04 | 66.21 | 67.03 | 384,190 | -0.25(-0.37%) |
Jul 29, 2020 | 66.52 | 67.46 | 66.52 | 67.28 | 167,486 | +0.91(+1.38%) |
Jul 28, 2020 | 66.90 | 66.90 | 66.32 | 66.36 | 54,193 | -0.60(-0.89%) |
Jul 27, 2020 | 66.28 | 67.01 | 66.26 | 66.96 | 73,057 | +0.72(+1.08%) |
Jul 24, 2020 | 66.42 | 66.42 | 65.96 | 66.25 | 112,062 | -0.58(-0.86%) |
Jul 23, 2020 | 67.34 | 67.66 | 66.51 | 66.82 | 199,862 | -0.64(-0.95%) |
Jul 22, 2020 | 67.04 | 67.52 | 67.04 | 67.46 | 61,197 | +0.52(+0.78%) |
Jul 21, 2020 | 67.32 | 67.37 | 66.82 | 66.94 | 125,100 | +0.02(+0.03%) |
Jul 20, 2020 | 66.43 | 67.05 | 66.23 | 66.92 | 95,390 | +0.48(+0.72%) |
Jul 17, 2020 | 66.27 | 66.59 | 65.95 | 66.44 | 76,530 | +0.40(+0.61%) |
Jul 16, 2020 | 65.95 | 66.10 | 65.76 | 66.04 | 61,771 | -0.19(-0.29%) |
Jul 15, 2020 | 66.36 | 66.41 | 65.71 | 66.23 | 100,053 | +0.67(+1.02%) |
Jul 14, 2020 | 64.30 | 65.59 | 64.20 | 65.57 | 68,152 | +1.01(+1.57%) |
Jul 13, 2020 | 65.64 | 66.21 | 64.49 | 64.55 | 126,416 | -0.65(-0.99%) |
Jul 10, 2020 | 64.63 | 65.20 | 64.25 | 65.20 | 109,750 | +0.57(+0.88%) |
Jul 09, 2020 | 65.16 | 65.16 | 63.93 | 64.63 | 164,576 | -0.36(-0.55%) |
Jul 08, 2020 | 64.68 | 64.99 | 64.48 | 64.99 | 103,261 | +0.52(+0.80%) |
Jul 07, 2020 | 64.71 | 65.28 | 64.45 | 64.47 | 92,307 | -0.64(-0.98%) |
Jul 06, 2020 | 65.16 | 65.26 | 64.82 | 65.11 | 84,909 | +0.82(+1.27%) |
Jul 02, 2020 | 64.57 | 64.88 | 64.15 | 64.29 | 56,767 | +0.43(+0.68%) |
Jul 01, 2020 | 63.77 | 64.03 | 63.59 | 63.86 | 103,705 | +0.23(+0.37%) |
Jun 30, 2020 | 62.62 | 63.87 | 62.58 | 63.62 | 123,460 | +1.06(+1.70%) |
Jun 29, 2020 | 61.88 | 62.56 | 61.57 | 62.56 | 149,606 | +0.78(+1.26%) |
Jun 26, 2020 | 62.80 | 62.80 | 61.61 | 61.78 | 115,636 | -1.17(-1.86%) |
Jun 25, 2020 | 62.12 | 62.99 | 61.76 | 62.95 | 72,403 | +0.78(+1.26%) |
Jun 24, 2020 | 63.48 | 63.48 | 62.08 | 62.17 | 68,484 | -1.68(-2.64%) |
Jun 23, 2020 | 64.24 | 64.36 | 63.78 | 63.85 | 77,722 | +0.19(+0.30%) |
Jun 22, 2020 | 63.18 | 63.72 | 62.83 | 63.66 | 46,736 | +0.32(+0.50%) |
Jun 19, 2020 | 64.40 | 64.40 | 62.91 | 63.34 | 119,421 | -0.23(-0.37%) |
Jun 18, 2020 | 63.41 | 63.67 | 63.19 | 63.58 | 92,034 | +0.00(+0.00%) |
Jun 17, 2020 | 63.79 | 64.02 | 63.39 | 63.58 | 100,164 | +0.03(+0.05%) |
Jun 16, 2020 | 64.05 | 64.17 | 62.74 | 63.55 | 145,057 | +1.17(+1.88%) |
Jun 15, 2020 | 60.60 | 62.71 | 60.43 | 62.38 | 87,022 | +0.60(+0.96%) |
Jun 12, 2020 | 62.70 | 62.70 | 60.65 | 61.78 | 134,755 | +0.68(+1.11%) |
Jun 11, 2020 | 63.55 | 63.55 | 61.02 | 61.10 | 233,402 | -3.61(-5.58%) |
Jun 10, 2020 | 64.96 | 65.16 | 64.50 | 64.72 | 134,082 | -0.14(-0.22%) |
Jun 09, 2020 | 64.92 | 65.19 | 64.64 | 64.86 | 103,040 | -0.61(-0.93%) |
Jun 08, 2020 | 64.82 | 65.47 | 64.75 | 65.47 | 160,811 | +0.73(+1.12%) |
Jun 05, 2020 | 64.27 | 65.02 | 64.22 | 64.74 | 137,285 | +1.52(+2.41%) |
Jun 04, 2020 | 63.41 | 63.58 | 62.87 | 63.22 | 405,254 | -0.32(-0.50%) |
Jun 03, 2020 | 63.20 | 63.66 | 63.11 | 63.54 | 75,192 | +0.82(+1.31%) |
Jun 02, 2020 | 62.35 | 62.72 | 62.22 | 62.72 | 81,542 | +0.51(+0.82%) |
Jun 01, 2020 | 61.83 | 62.31 | 61.67 | 62.20 | 131,041 | +0.33(+0.54%) |
May 29, 2020 | 61.53 | 62.00 | 60.97 | 61.87 | 121,891 | +0.23(+0.37%) |
May 28, 2020 | 61.82 | 62.35 | 61.64 | 61.65 | 76,110 | -0.00(-0.01%) |
May 27, 2020 | 61.08 | 61.65 | 60.52 | 61.65 | 118,147 | +1.08(+1.78%) |
May 26, 2020 | 61.14 | 61.14 | 60.55 | 60.57 | 85,547 | +0.79(+1.32%) |
May 22, 2020 | 59.67 | 59.78 | 59.40 | 59.78 | 57,149 | +0.14(+0.23%) |
May 21, 2020 | 60.00 | 60.07 | 59.42 | 59.64 | 108,928 | -0.45(-0.74%) |
May 20, 2020 | 59.95 | 60.28 | 59.81 | 60.09 | 90,585 | +0.84(+1.42%) |
May 19, 2020 | 59.90 | 59.98 | 59.25 | 59.25 | 90,287 | -0.63(-1.05%) |
May 18, 2020 | 59.30 | 60.16 | 59.30 | 59.88 | 102,863 | +1.77(+3.04%) |
May 15, 2020 | 57.20 | 58.14 | 57.20 | 58.11 | 164,489 | +0.46(+0.79%) |
May 14, 2020 | 56.72 | 57.68 | 56.09 | 57.65 | 113,381 | +0.40(+0.70%) |
May 13, 2020 | 58.09 | 58.21 | 56.85 | 57.25 | 61,759 | -0.99(-1.69%) |
May 12, 2020 | 59.61 | 59.73 | 58.18 | 58.24 | 120,849 | -1.20(-2.03%) |
May 11, 2020 | 58.88 | 59.70 | 58.80 | 59.44 | 80,975 | +0.11(+0.19%) |
May 08, 2020 | 59.02 | 59.38 | 58.83 | 59.33 | 182,836 | +1.00(+1.71%) |
May 07, 2020 | 58.08 | 58.67 | 58.08 | 58.34 | 348,186 | +0.91(+1.59%) |
May 06, 2020 | 58.03 | 58.20 | 57.42 | 57.42 | 58,041 | -0.40(-0.70%) |
May 05, 2020 | 57.94 | 58.42 | 57.72 | 57.83 | 65,947 | +0.46(+0.79%) |
May 04, 2020 | 56.81 | 57.37 | 56.46 | 57.37 | 172,037 | +0.36(+0.62%) |
May 01, 2020 | 57.55 | 57.79 | 56.78 | 57.02 | 149,938 | -1.40(-2.40%) |
Apr 30, 2020 | 58.70 | 58.87 | 58.24 | 58.42 | 131,007 | -0.83(-1.39%) |
Apr 29, 2020 | 58.98 | 59.54 | 58.71 | 59.25 | 223,039 | +1.52(+2.64%) |
Apr 28, 2020 | 58.62 | 58.76 | 57.67 | 57.72 | 95,404 | -0.14(-0.25%) |
Apr 27, 2020 | 57.24 | 58.02 | 57.13 | 57.87 | 88,727 | +1.01(+1.79%) |
Apr 24, 2020 | 56.26 | 56.93 | 55.84 | 56.85 | 110,081 | +0.84(+1.51%) |
Apr 23, 2020 | 56.44 | 56.91 | 55.96 | 56.01 | 123,386 | -0.18(-0.33%) |
Apr 22, 2020 | 56.04 | 56.35 | 55.58 | 56.19 | 159,025 | +1.17(+2.12%) |
Apr 21, 2020 | 55.91 | 55.91 | 54.79 | 55.03 | 105,735 | -1.70(-2.99%) |
Apr 20, 2020 | 56.93 | 57.54 | 56.67 | 56.72 | 110,705 | -0.99(-1.71%) |
Apr 17, 2020 | 57.50 | 57.75 | 56.90 | 57.71 | 119,149 | +1.47(+2.61%) |
Apr 16, 2020 | 56.13 | 56.28 | 55.49 | 56.24 | 103,814 | +0.38(+0.68%) |
Apr 15, 2020 | 56.34 | 56.34 | 55.63 | 55.86 | 475,910 | -1.47(-2.57%) |
Apr 14, 2020 | 56.59 | 57.50 | 56.59 | 57.33 | 229,355 | +1.73(+3.10%) |
Apr 13, 2020 | 56.11 | 56.11 | 54.85 | 55.61 | 330,535 | -0.81(-1.43%) |
Apr 09, 2020 | 56.22 | 56.85 | 55.88 | 56.41 | 243,571 | +0.95(+1.72%) |
Apr 08, 2020 | 54.27 | 55.64 | 53.75 | 55.46 | 110,688 | +1.72(+3.20%) |
Apr 07, 2020 | 55.39 | 55.39 | 53.69 | 53.74 | 121,604 | +0.15(+0.28%) |
Apr 06, 2020 | 52.32 | 53.70 | 52.09 | 53.59 | 109,906 | +3.36(+6.69%) |
Apr 03, 2020 | 50.98 | 51.26 | 49.69 | 50.23 | 94,897 | -0.82(-1.60%) |
Apr 02, 2020 | 49.27 | 51.18 | 49.27 | 51.05 | 156,104 | +1.27(+2.55%) |
Apr 01, 2020 | 50.11 | 50.74 | 49.41 | 49.78 | 197,883 | -2.28(-4.37%) |
Mar 31, 2020 | 52.97 | 53.09 | 51.80 | 52.05 | 160,963 | -0.92(-1.73%) |
Mar 30, 2020 | 51.56 | 53.08 | 51.46 | 52.97 | 1,061,736 | +1.75(+3.43%) |
Mar 27, 2020 | 50.88 | 52.56 | 50.79 | 51.21 | 236,612 | -1.56(-2.95%) |
Mar 26, 2020 | 50.24 | 52.77 | 50.24 | 52.77 | 327,184 | +3.15(+6.36%) |
Mar 25, 2020 | 49.98 | 51.54 | 48.74 | 49.61 | 138,084 | +0.03(+0.05%) |
Mar 24, 2020 | 47.30 | 49.59 | 47.10 | 49.59 | 227,438 | +4.71(+10.50%) |
Mar 23, 2020 | 46.15 | 46.22 | 44.14 | 44.88 | 304,426 | -1.55(-3.34%) |
Mar 20, 2020 | 49.64 | 49.66 | 46.36 | 46.42 | 210,343 | -2.65(-5.41%) |
Mar 19, 2020 | 48.75 | 50.12 | 47.49 | 49.08 | 256,445 | +0.12(+0.24%) |
Mar 18, 2020 | 48.04 | 50.01 | 46.45 | 48.96 | 374,678 | -2.20(-4.31%) |
Mar 17, 2020 | 49.31 | 51.54 | 48.19 | 51.16 | 221,218 | +2.54(+5.21%) |
Mar 16, 2020 | 47.83 | 51.56 | 47.83 | 48.63 | 218,727 | -5.61(-10.34%) |
Mar 13, 2020 | 52.79 | 54.24 | 50.09 | 54.24 | 279,187 | +4.33(+8.67%) |
Mar 12, 2020 | 51.04 | 53.23 | 48.70 | 49.91 | 433,070 | -4.96(-9.03%) |
Mar 11, 2020 | 55.88 | 56.08 | 54.18 | 54.87 | 398,953 | -2.68(-4.65%) |
Mar 10, 2020 | 57.15 | 57.54 | 54.66 | 57.54 | 197,384 | +2.53(+4.59%) |
Mar 09, 2020 | 56.03 | 56.59 | 54.67 | 55.02 | 310,537 | -4.26(-7.19%) |
Mar 06, 2020 | 58.89 | 59.40 | 57.85 | 59.28 | 126,036 | -1.24(-2.04%) |
Mar 05, 2020 | 60.87 | 61.51 | 59.98 | 60.52 | 94,400 | -1.77(-2.83%) |
Mar 04, 2020 | 60.93 | 62.32 | 60.45 | 62.28 | 206,969 | +2.42(+4.04%) |
Mar 03, 2020 | 61.50 | 62.19 | 59.39 | 59.87 | 177,913 | -1.39(-2.27%) |
Mar 02, 2020 | 59.07 | 61.29 | 58.63 | 61.26 | 240,484 | +2.49(+4.24%) |
Feb 28, 2020 | 57.63 | 58.77 | 56.77 | 58.77 | 265,206 | -0.40(-0.67%) |
Feb 27, 2020 | 60.63 | 61.50 | 59.16 | 59.16 | 189,252 | -2.69(-4.34%) |
Feb 26, 2020 | 62.34 | 63.01 | 61.66 | 61.85 | 265,066 | -0.14(-0.23%) |
Feb 25, 2020 | 64.20 | 64.33 | 61.84 | 61.99 | 217,755 | -1.83(-2.86%) |
Feb 24, 2020 | 63.76 | 64.46 | 63.60 | 63.82 | 201,747 | -2.10(-3.19%) |
Feb 21, 2020 | 66.41 | 66.41 | 65.79 | 65.92 | 126,460 | -0.69(-1.03%) |
Feb 20, 2020 | 66.87 | 66.96 | 65.99 | 66.61 | 54,538 | -0.31(-0.46%) |
Feb 19, 2020 | 66.75 | 66.96 | 66.75 | 66.91 | 59,635 | +0.44(+0.66%) |
Feb 18, 2020 | 66.46 | 66.51 | 66.16 | 66.47 | 262,450 | -0.10(-0.15%) |
Feb 14, 2020 | 66.56 | 66.57 | 66.36 | 66.57 | 57,828 | +0.22(+0.33%) |
Feb 13, 2020 | 66.30 | 66.55 | 66.05 | 66.36 | 71,141 | -0.13(-0.20%) |
Feb 12, 2020 | 66.37 | 66.50 | 66.25 | 66.49 | 65,672 | +0.42(+0.63%) |
Feb 11, 2020 | 66.24 | 66.36 | 66.02 | 66.07 | 114,005 | +0.18(+0.27%) |
Feb 10, 2020 | 65.22 | 65.89 | 65.22 | 65.89 | 52,482 | +0.51(+0.78%) |
Feb 07, 2020 | 65.57 | 65.65 | 65.32 | 65.38 | 44,695 | -0.45(-0.69%) |
Feb 06, 2020 | 65.76 | 65.85 | 65.61 | 65.84 | 71,031 | +0.22(+0.33%) |
Feb 05, 2020 | 65.58 | 65.65 | 65.18 | 65.62 | 73,974 | +0.67(+1.04%) |
Feb 04, 2020 | 64.84 | 65.17 | 64.84 | 64.95 | 91,157 | +0.79(+1.23%) |
Feb 03, 2020 | 63.64 | 64.39 | 63.64 | 64.16 | 122,611 | +0.69(+1.09%) |
Jan 31, 2020 | 64.53 | 64.64 | 63.23 | 63.46 | 84,095 | -1.26(-1.95%) |
Jan 30, 2020 | 64.09 | 64.76 | 63.99 | 64.73 | 103,413 | +0.24(+0.37%) |
Jan 29, 2020 | 64.90 | 64.95 | 64.48 | 64.49 | 154,603 | -0.07(-0.11%) |
Jan 28, 2020 | 64.50 | 64.72 | 64.10 | 64.56 | 40,996 | +0.59(+0.92%) |
Jan 27, 2020 | 64.10 | 64.25 | 63.78 | 63.98 | 63,177 | -0.96(-1.48%) |
Jan 24, 2020 | 65.58 | 65.64 | 64.71 | 64.94 | 177,510 | -0.46(-0.70%) |
Jan 23, 2020 | 65.22 | 65.43 | 64.91 | 65.39 | 107,423 | +0.09(+0.14%) |
Jan 22, 2020 | 65.54 | 65.60 | 65.24 | 65.30 | 130,771 | +0.03(+0.04%) |
Jan 21, 2020 | 65.21 | 65.47 | 65.12 | 65.28 | 87,437 | -0.12(-0.18%) |
Jan 17, 2020 | 65.36 | 65.43 | 65.21 | 65.39 | 74,774 | +0.24(+0.37%) |
Jan 16, 2020 | 64.77 | 65.15 | 64.77 | 65.15 | 218,429 | +0.52(+0.80%) |
Jan 15, 2020 | 64.51 | 64.78 | 64.45 | 64.63 | 457,920 | +0.19(+0.29%) |
Jan 14, 2020 | 64.60 | 64.70 | 64.38 | 64.44 | 79,350 | -0.12(-0.18%) |
Jan 13, 2020 | 64.28 | 64.56 | 64.26 | 64.56 | 64,020 | +0.52(+0.82%) |
Jan 10, 2020 | 64.36 | 64.36 | 63.94 | 64.04 | 71,385 | -0.02(-0.04%) |
Jan 09, 2020 | 63.89 | 64.06 | 63.68 | 64.06 | 51,185 | +0.43(+0.67%) |
Jan 08, 2020 | 63.40 | 63.85 | 63.37 | 63.64 | 56,091 | +0.29(+0.45%) |
Jan 07, 2020 | 63.48 | 63.50 | 63.27 | 63.35 | 42,244 | -0.17(-0.27%) |
Jan 06, 2020 | 63.08 | 63.52 | 62.96 | 63.52 | 42,526 | +0.20(+0.31%) |
Jan 03, 2020 | 63.17 | 63.47 | 63.17 | 63.32 | 74,774 | -0.36(-0.57%) |
Jan 02, 2020 | 63.51 | 63.68 | 63.37 | 63.68 | 48,762 | +0.42(+0.66%) |
Dec 31, 2019 | 62.89 | 63.31 | 62.89 | 63.27 | 40,458 | +0.17(+0.26%) |
Dec 30, 2019 | 63.55 | 63.55 | 63.04 | 63.10 | 62,211 | -0.39(-0.61%) |
Dec 27, 2019 | 63.67 | 63.67 | 63.38 | 63.49 | 39,187 | +0.08(+0.13%) |
Dec 26, 2019 | 63.29 | 63.41 | 63.27 | 63.41 | 21,305 | +0.22(+0.35%) |
Dec 24, 2019 | 63.32 | 63.32 | 63.13 | 63.18 | 22,877 | +0.01(+0.01%) |
Dec 23, 2019 | 63.37 | 63.37 | 63.16 | 63.17 | 77,206 | +0.00(+0.01%) |
Dec 20, 2019 | 63.06 | 63.22 | 63.01 | 63.17 | 52,321 | +0.37(+0.59%) |
Dec 19, 2019 | 62.65 | 62.81 | 62.53 | 62.80 | 100,321 | +0.33(+0.53%) |
Dec 18, 2019 | 62.50 | 62.56 | 62.39 | 62.47 | 41,600 | +0.08(+0.12%) |
Dec 17, 2019 | 62.66 | 62.66 | 62.39 | 62.40 | 61,450 | -0.06(-0.10%) |
Dec 16, 2019 | 62.41 | 62.59 | 62.41 | 62.46 | 33,828 | +0.36(+0.57%) |
Dec 13, 2019 | 62.30 | 62.30 | 61.86 | 62.10 | 65,931 | +0.04(+0.06%) |
Dec 12, 2019 | 61.63 | 62.20 | 61.49 | 62.06 | 69,734 | +0.44(+0.72%) |
Dec 11, 2019 | 61.49 | 61.63 | 61.44 | 61.62 | 107,868 | +0.23(+0.38%) |
Dec 10, 2019 | 61.52 | 61.62 | 61.35 | 61.39 | 185,711 | -0.04(-0.06%) |
Dec 09, 2019 | 61.56 | 61.61 | 61.42 | 61.42 | 21,944 | -0.16(-0.25%) |
Dec 06, 2019 | 61.49 | 61.70 | 61.48 | 61.58 | 160,574 | +0.61(+0.99%) |
Dec 05, 2019 | 60.91 | 61.03 | 60.73 | 60.97 | 96,442 | +0.08(+0.12%) |
Dec 04, 2019 | 60.80 | 61.03 | 60.66 | 60.90 | 53,785 | +0.43(+0.72%) |
Dec 03, 2019 | 60.42 | 60.47 | 60.19 | 60.46 | 43,348 | -0.42(-0.70%) |
Dec 02, 2019 | 61.53 | 61.53 | 60.84 | 60.89 | 57,870 | -0.48(-0.78%) |
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.37 | 28,924 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.43 | 61.64 | 32,753 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.47 | 61.21 | 61.45 | 46,139 | +0.24(+0.40%) |
Nov 25, 2019 | 60.99 | 61.21 | 60.99 | 61.20 | 41,022 | +0.56(+0.93%) |
Nov 22, 2019 | 60.63 | 60.85 | 60.51 | 60.64 | 36,793 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.52 | 60.59 | 39,763 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.80 | 42,676 | -0.32(-0.52%) |
Nov 19, 2019 | 61.34 | 61.34 | 60.95 | 61.11 | 70,238 | +0.08(+0.12%) |
Nov 18, 2019 | 60.93 | 61.05 | 60.85 | 61.04 | 25,336 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.01 | 60.75 | 61.01 | 44,237 | +0.51(+0.84%) |
Nov 14, 2019 | 60.28 | 60.54 | 60.28 | 60.50 | 66,061 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.51 | 60.19 | 60.46 | 91,040 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.58 | 60.26 | 60.35 | 37,155 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.17 | 60.27 | 42,000 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.19 | 60.42 | 38,495 | +0.16(+0.26%) |
Nov 07, 2019 | 60.62 | 60.62 | 60.22 | 60.26 | 59,812 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.19 | 59.97 | 60.14 | 41,919 | +0.09(+0.15%) |
Nov 05, 2019 | 60.32 | 60.32 | 60.04 | 60.05 | 25,543 | -0.06(-0.10%) |
Nov 04, 2019 | 60.28 | 60.28 | 60.04 | 60.11 | 64,004 | +0.31(+0.53%) |
Nov 01, 2019 | 59.57 | 59.80 | 59.50 | 59.80 | 34,029 | +0.64(+1.09%) |
Oct 31, 2019 | 59.45 | 59.45 | 58.91 | 59.15 | 29,630 | -0.29(-0.48%) |
Oct 30, 2019 | 59.35 | 59.51 | 59.13 | 59.44 | 91,789 | +0.02(+0.03%) |
Oct 29, 2019 | 59.25 | 59.60 | 59.23 | 59.42 | 71,886 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.41 | 35,532 | +0.57(+0.97%) |
Oct 25, 2019 | 58.55 | 58.92 | 58.52 | 58.84 | 47,640 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.26 | 58.51 | 31,617 | +0.14(+0.23%) |
Oct 23, 2019 | 58.27 | 58.37 | 58.10 | 58.37 | 47,725 | +0.17(+0.30%) |
Oct 22, 2019 | 58.50 | 58.70 | 58.19 | 58.19 | 38,401 | -0.25(-0.43%) |
Oct 21, 2019 | 58.32 | 58.44 | 58.20 | 58.44 | 30,617 | +0.42(+0.73%) |
Oct 18, 2019 | 57.99 | 58.16 | 57.81 | 58.02 | 60,401 | -0.13(-0.23%) |
Oct 17, 2019 | 58.18 | 58.35 | 58.01 | 58.15 | 24,483 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.20 | 57.94 | 58.00 | 46,677 | -0.19(-0.33%) |
Oct 15, 2019 | 57.85 | 58.30 | 57.85 | 58.19 | 38,278 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,168 | -0.08(-0.13%) |
Oct 11, 2019 | 57.59 | 58.16 | 57.59 | 57.77 | 148,877 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.16 | 56.55 | 56.97 | 78,571 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.78 | 56.35 | 56.58 | 96,412 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,253 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,590 | -0.29(-0.51%) |
Oct 04, 2019 | 56.81 | 57.32 | 56.80 | 57.32 | 57,424 | +0.72(+1.27%) |
Oct 03, 2019 | 56.06 | 56.60 | 55.56 | 56.60 | 78,711 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,460 | -1.20(-2.10%) |