Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.05 | 67.76 | 66.82 | 67.51 | 4,308,717 | +0.90(+1.35%) |
Sep 29, 2020 | 67.02 | 67.48 | 66.28 | 66.61 | 4,120,162 | +0.56(+0.84%) |
Sep 28, 2020 | 65.96 | 67.07 | 65.91 | 66.05 | 3,597,429 | +0.15(+0.23%) |
Sep 25, 2020 | 64.84 | 65.95 | 64.82 | 65.90 | 3,214,347 | +0.63(+0.97%) |
Sep 24, 2020 | 65.15 | 65.89 | 64.40 | 65.27 | 3,799,417 | +0.03(+0.05%) |
Sep 23, 2020 | 66.25 | 66.43 | 65.15 | 65.23 | 6,357,485 | -1.05(-1.59%) |
Sep 22, 2020 | 66.82 | 67.70 | 66.12 | 66.28 | 5,544,166 | -0.40(-0.60%) |
Sep 21, 2020 | 66.47 | 66.96 | 65.75 | 66.69 | 7,117,460 | +0.01(+0.01%) |
Sep 18, 2020 | 67.72 | 68.55 | 66.45 | 66.68 | 7,586,898 | -1.59(-2.33%) |
Sep 17, 2020 | 69.53 | 70.15 | 67.95 | 68.27 | 5,912,020 | -1.52(-2.18%) |
Sep 16, 2020 | 69.32 | 70.26 | 69.11 | 69.79 | 4,449,254 | +0.60(+0.87%) |
Sep 15, 2020 | 69.22 | 70.48 | 68.86 | 69.19 | 4,616,032 | +0.15(+0.21%) |
Sep 14, 2020 | 68.45 | 69.40 | 68.29 | 69.05 | 4,018,999 | +0.93(+1.37%) |
Sep 11, 2020 | 67.48 | 68.41 | 67.26 | 68.12 | 4,461,877 | +0.78(+1.16%) |
Sep 10, 2020 | 67.78 | 68.17 | 66.92 | 67.34 | 4,366,299 | -0.78(-1.14%) |
Sep 09, 2020 | 67.41 | 68.96 | 67.31 | 68.12 | 5,865,150 | +1.23(+1.84%) |
Sep 08, 2020 | 66.91 | 67.33 | 66.11 | 66.88 | 3,674,421 | -0.21(-0.31%) |
Sep 04, 2020 | 67.70 | 67.90 | 66.43 | 67.09 | 3,872,252 | -0.47(-0.70%) |
Sep 03, 2020 | 67.43 | 68.21 | 67.02 | 67.56 | 5,329,690 | +0.28(+0.42%) |
Sep 02, 2020 | 65.95 | 67.78 | 65.92 | 67.28 | 4,550,248 | +1.50(+2.29%) |
Sep 01, 2020 | 65.65 | 66.21 | 65.48 | 65.77 | 3,976,253 | -0.52(-0.79%) |
Aug 31, 2020 | 65.92 | 66.77 | 65.80 | 66.30 | 5,294,926 | +0.36(+0.54%) |
Aug 28, 2020 | 65.92 | 66.07 | 65.38 | 65.94 | 3,540,387 | +0.02(+0.03%) |
Aug 27, 2020 | 66.33 | 66.69 | 65.81 | 65.92 | 3,951,209 | -0.07(-0.10%) |
Aug 26, 2020 | 66.00 | 66.36 | 65.58 | 65.99 | 3,204,690 | -0.35(-0.54%) |
Aug 25, 2020 | 66.98 | 66.98 | 66.07 | 66.35 | 2,999,609 | -0.51(-0.76%) |
Aug 24, 2020 | 66.52 | 66.90 | 66.01 | 66.85 | 2,453,850 | +0.39(+0.58%) |
Aug 21, 2020 | 65.75 | 66.61 | 65.39 | 66.47 | 4,512,358 | +0.79(+1.21%) |
Aug 20, 2020 | 65.60 | 66.17 | 65.51 | 65.67 | 2,879,287 | -0.20(-0.31%) |
Aug 19, 2020 | 66.22 | 66.33 | 65.74 | 65.87 | 3,030,471 | -0.20(-0.31%) |
Aug 18, 2020 | 66.50 | 66.78 | 65.74 | 66.08 | 4,047,279 | -0.42(-0.64%) |
Aug 17, 2020 | 66.30 | 67.02 | 66.01 | 66.50 | 3,252,581 | -0.14(-0.22%) |
Aug 14, 2020 | 67.02 | 67.17 | 66.45 | 66.64 | 2,445,959 | -0.39(-0.58%) |
Aug 13, 2020 | 66.81 | 67.26 | 66.59 | 67.03 | 3,144,403 | -0.23(-0.34%) |
Aug 12, 2020 | 66.60 | 68.05 | 66.48 | 67.26 | 4,638,466 | +0.86(+1.30%) |
Aug 11, 2020 | 67.89 | 68.05 | 66.28 | 66.40 | 4,675,634 | -1.32(-1.95%) |
Aug 10, 2020 | 68.23 | 68.39 | 67.52 | 67.72 | 3,772,879 | -0.42(-0.62%) |
Aug 07, 2020 | 66.95 | 68.54 | 66.92 | 68.14 | 4,113,750 | +0.84(+1.24%) |
Aug 06, 2020 | 67.07 | 67.51 | 66.73 | 67.30 | 3,218,542 | -0.07(-0.10%) |
Aug 05, 2020 | 68.46 | 68.46 | 66.74 | 67.37 | 3,717,924 | -0.99(-1.45%) |
Aug 04, 2020 | 67.71 | 68.66 | 67.66 | 68.36 | 3,628,594 | +0.46(+0.68%) |
Aug 03, 2020 | 68.27 | 68.44 | 67.16 | 67.89 | 2,786,952 | -0.59(-0.86%) |
Jul 31, 2020 | 68.97 | 69.47 | 67.52 | 68.49 | 5,730,191 | -0.41(-0.60%) |
Jul 30, 2020 | 69.25 | 69.36 | 68.39 | 68.90 | 4,262,858 | -0.63(-0.90%) |
Jul 29, 2020 | 69.40 | 69.88 | 68.98 | 69.53 | 3,489,779 | +0.17(+0.24%) |
Jul 28, 2020 | 67.78 | 69.75 | 67.62 | 69.36 | 5,362,411 | +1.56(+2.29%) |
Jul 27, 2020 | 68.08 | 68.64 | 67.27 | 67.80 | 3,080,741 | -0.16(-0.24%) |
Jul 24, 2020 | 68.26 | 69.25 | 67.70 | 67.96 | 5,102,048 | -0.15(-0.22%) |
Jul 23, 2020 | 67.32 | 68.65 | 67.17 | 68.11 | 5,724,378 | +0.88(+1.31%) |
Jul 22, 2020 | 65.87 | 67.56 | 65.33 | 67.23 | 5,671,027 | +1.13(+1.71%) |
Jul 21, 2020 | 65.67 | 66.68 | 65.45 | 66.10 | 3,834,522 | +0.56(+0.85%) |
Jul 20, 2020 | 66.09 | 66.35 | 65.22 | 65.54 | 3,902,881 | -0.87(-1.31%) |
Jul 17, 2020 | 65.18 | 66.85 | 65.11 | 66.42 | 5,642,400 | +1.38(+2.12%) |
Jul 16, 2020 | 63.80 | 65.22 | 63.72 | 65.04 | 5,687,886 | +1.27(+1.99%) |
Jul 15, 2020 | 63.09 | 64.09 | 62.47 | 63.77 | 6,852,760 | +1.29(+2.07%) |
Jul 14, 2020 | 62.54 | 62.95 | 61.99 | 62.48 | 5,763,627 | +0.20(+0.33%) |
Jul 13, 2020 | 62.22 | 62.83 | 61.90 | 62.27 | 5,972,624 | +0.08(+0.14%) |
Jul 10, 2020 | 62.00 | 62.87 | 61.69 | 62.19 | 5,879,388 | -0.16(-0.26%) |
Jul 09, 2020 | 63.07 | 63.11 | 61.75 | 62.35 | 7,126,668 | -1.23(-1.93%) |
Jul 08, 2020 | 62.56 | 63.99 | 62.38 | 63.58 | 7,761,823 | +0.85(+1.35%) |
Jul 07, 2020 | 60.65 | 63.09 | 60.43 | 62.73 | 15,282,324 | +0.53(+0.86%) |
Jul 06, 2020 | 67.10 | 68.36 | 61.96 | 62.20 | 31,740,312 | -7.69(-11.01%) |
Jul 02, 2020 | 70.02 | 70.57 | 69.74 | 69.89 | 1,836,865 | +0.29(+0.41%) |
Jul 01, 2020 | 68.58 | 70.00 | 68.50 | 69.60 | 3,536,669 | +0.99(+1.44%) |
Jun 30, 2020 | 68.07 | 68.85 | 68.00 | 68.61 | 4,292,062 | +0.48(+0.71%) |
Jun 29, 2020 | 67.80 | 68.15 | 67.02 | 68.13 | 2,774,988 | +0.79(+1.17%) |
Jun 26, 2020 | 68.54 | 69.05 | 67.02 | 67.34 | 5,319,278 | -1.23(-1.80%) |
Jun 25, 2020 | 69.76 | 69.76 | 68.06 | 68.58 | 3,763,134 | -1.22(-1.74%) |
Jun 24, 2020 | 69.42 | 70.08 | 69.14 | 69.80 | 6,000,025 | -0.19(-0.27%) |
Jun 23, 2020 | 71.05 | 71.10 | 69.64 | 69.98 | 5,368,910 | -0.38(-0.54%) |
Jun 22, 2020 | 69.42 | 71.18 | 69.00 | 70.36 | 3,592,442 | +1.29(+1.87%) |
Jun 19, 2020 | 72.40 | 72.51 | 69.07 | 69.07 | 12,663,189 | -2.38(-3.32%) |
Jun 18, 2020 | 70.65 | 71.60 | 70.57 | 71.44 | 3,852,083 | +0.32(+0.45%) |
Jun 17, 2020 | 71.94 | 71.95 | 70.71 | 71.12 | 2,989,818 | -0.65(-0.91%) |
Jun 16, 2020 | 72.53 | 73.02 | 71.38 | 71.77 | 5,543,380 | +0.74(+1.04%) |
Jun 15, 2020 | 69.36 | 71.47 | 68.44 | 71.04 | 6,224,723 | +0.76(+1.08%) |
Jun 12, 2020 | 72.43 | 72.58 | 69.63 | 70.28 | 6,314,793 | -0.73(-1.02%) |
Jun 11, 2020 | 72.48 | 72.85 | 70.80 | 71.00 | 7,892,580 | -2.53(-3.44%) |
Jun 10, 2020 | 72.62 | 73.78 | 72.62 | 73.53 | 5,553,780 | +0.97(+1.34%) |
Jun 09, 2020 | 72.52 | 72.68 | 71.49 | 72.56 | 2,989,276 | -0.46(-0.64%) |
Jun 08, 2020 | 70.88 | 73.27 | 70.33 | 73.02 | 3,713,500 | +1.78(+2.50%) |
Jun 05, 2020 | 72.26 | 72.63 | 71.11 | 71.24 | 5,411,801 | -0.57(-0.79%) |
Jun 04, 2020 | 71.87 | 72.15 | 70.69 | 71.81 | 4,686,162 | -0.49(-0.68%) |
Jun 03, 2020 | 72.68 | 73.02 | 71.80 | 72.30 | 3,862,812 | +0.21(+0.29%) |
Jun 02, 2020 | 72.19 | 72.19 | 71.19 | 72.09 | 4,076,028 | +0.28(+0.40%) |
Jun 01, 2020 | 70.90 | 72.45 | 70.31 | 71.80 | 4,545,310 | +0.74(+1.04%) |
May 29, 2020 | 69.32 | 71.16 | 69.05 | 71.07 | 6,672,463 | +1.10(+1.57%) |
May 28, 2020 | 69.10 | 70.55 | 68.90 | 69.97 | 4,070,021 | +1.79(+2.62%) |
May 27, 2020 | 68.59 | 69.10 | 67.67 | 68.18 | 4,276,930 | +0.62(+0.92%) |
May 26, 2020 | 68.48 | 69.17 | 67.29 | 67.57 | 4,973,224 | +0.26(+0.39%) |
May 22, 2020 | 65.64 | 67.32 | 65.43 | 67.31 | 3,561,709 | +1.60(+2.43%) |
May 21, 2020 | 65.59 | 66.16 | 65.38 | 65.71 | 2,855,454 | -0.13(-0.19%) |
May 20, 2020 | 66.17 | 66.81 | 65.47 | 65.84 | 2,530,140 | -0.07(-0.10%) |
May 19, 2020 | 66.41 | 66.83 | 65.89 | 65.90 | 3,281,462 | -0.85(-1.28%) |
May 18, 2020 | 66.87 | 67.26 | 66.29 | 66.75 | 4,060,232 | +1.36(+2.08%) |
May 15, 2020 | 66.25 | 66.45 | 64.72 | 65.39 | 10,400,201 | -1.18(-1.77%) |
May 14, 2020 | 65.66 | 67.20 | 64.15 | 66.57 | 4,791,739 | +0.52(+0.78%) |
May 13, 2020 | 65.62 | 66.16 | 64.72 | 66.05 | 4,991,424 | +0.05(+0.08%) |
May 12, 2020 | 66.29 | 66.98 | 65.93 | 66.00 | 5,448,029 | -0.24(-0.37%) |
May 11, 2020 | 64.96 | 66.62 | 64.65 | 66.24 | 3,337,855 | +0.70(+1.07%) |
May 08, 2020 | 65.81 | 65.96 | 64.85 | 65.54 | 3,871,636 | +0.25(+0.38%) |
May 07, 2020 | 65.67 | 66.01 | 64.92 | 65.29 | 5,219,672 | +0.31(+0.48%) |
May 06, 2020 | 65.16 | 65.83 | 64.75 | 64.98 | 6,311,431 | -0.18(-0.27%) |
May 05, 2020 | 63.95 | 66.03 | 63.87 | 65.16 | 4,620,356 | +1.79(+2.82%) |
May 04, 2020 | 63.18 | 63.68 | 62.32 | 63.37 | 2,672,294 | +0.16(+0.25%) |
May 01, 2020 | 63.78 | 64.05 | 62.84 | 63.21 | 3,205,371 | -1.27(-1.97%) |
Apr 30, 2020 | 65.21 | 65.34 | 63.91 | 64.48 | 3,762,046 | -1.29(-1.96%) |
Apr 29, 2020 | 67.36 | 67.36 | 65.20 | 65.77 | 3,273,899 | -0.50(-0.76%) |
Apr 28, 2020 | 66.60 | 67.53 | 65.94 | 66.27 | 3,071,389 | +0.63(+0.96%) |
Apr 27, 2020 | 65.40 | 66.11 | 65.21 | 65.64 | 2,884,800 | +0.50(+0.77%) |
Apr 24, 2020 | 64.95 | 65.48 | 64.01 | 65.14 | 2,883,841 | +0.84(+1.31%) |
Apr 23, 2020 | 65.63 | 65.90 | 63.99 | 64.30 | 3,028,800 | -1.53(-2.32%) |
Apr 22, 2020 | 65.28 | 66.46 | 64.89 | 65.83 | 3,460,187 | +1.78(+2.78%) |
Apr 21, 2020 | 65.12 | 65.48 | 63.62 | 64.05 | 3,543,203 | -2.09(-3.16%) |
Apr 20, 2020 | 67.62 | 67.97 | 65.97 | 66.14 | 4,029,615 | -2.01(-2.94%) |
Apr 17, 2020 | 66.68 | 68.51 | 65.95 | 68.14 | 3,383,480 | +2.88(+4.41%) |
Apr 16, 2020 | 67.27 | 67.62 | 65.23 | 65.27 | 4,334,333 | -1.44(-2.16%) |
Apr 15, 2020 | 67.54 | 67.70 | 66.38 | 66.70 | 3,555,835 | -1.86(-2.72%) |
Apr 14, 2020 | 68.22 | 68.69 | 67.16 | 68.57 | 4,055,962 | +2.08(+3.13%) |
Apr 13, 2020 | 67.38 | 67.85 | 65.56 | 66.49 | 3,278,435 | -1.72(-2.52%) |
Apr 09, 2020 | 65.73 | 69.09 | 65.73 | 68.21 | 6,553,923 | +2.82(+4.31%) |
Apr 08, 2020 | 61.93 | 65.96 | 61.51 | 65.39 | 4,655,309 | +4.00(+6.51%) |
Apr 07, 2020 | 63.23 | 63.74 | 61.15 | 61.40 | 5,094,786 | -0.56(-0.90%) |
Apr 06, 2020 | 59.82 | 62.79 | 59.82 | 61.96 | 6,053,998 | +3.81(+6.56%) |
Apr 03, 2020 | 58.90 | 59.72 | 57.37 | 58.14 | 4,053,334 | -1.26(-2.13%) |
Apr 02, 2020 | 57.56 | 60.68 | 57.31 | 59.41 | 4,226,133 | +0.94(+1.62%) |
Apr 01, 2020 | 57.73 | 59.21 | 56.71 | 58.46 | 5,240,726 | -1.89(-3.13%) |
Mar 31, 2020 | 63.25 | 63.72 | 60.11 | 60.35 | 5,426,294 | -3.86(-6.01%) |
Mar 30, 2020 | 62.11 | 65.22 | 62.07 | 64.21 | 6,818,816 | +3.13(+5.12%) |
Mar 27, 2020 | 58.60 | 63.47 | 58.02 | 61.09 | 5,044,359 | +0.53(+0.87%) |
Mar 26, 2020 | 56.27 | 61.45 | 56.02 | 60.56 | 5,671,880 | +4.26(+7.57%) |
Mar 25, 2020 | 54.20 | 59.20 | 53.53 | 56.30 | 5,965,617 | +1.40(+2.54%) |
Mar 24, 2020 | 52.52 | 56.35 | 51.85 | 54.90 | 7,791,990 | +5.25(+10.57%) |
Mar 23, 2020 | 56.10 | 56.10 | 48.31 | 49.65 | 9,617,729 | -6.55(-11.65%) |
Mar 20, 2020 | 60.21 | 60.23 | 55.47 | 56.20 | 11,918,856 | -3.87(-6.44%) |
Mar 19, 2020 | 66.82 | 66.90 | 59.41 | 60.07 | 9,395,115 | -7.03(-10.48%) |
Mar 18, 2020 | 62.85 | 67.42 | 61.43 | 67.10 | 7,849,257 | -0.18(-0.27%) |
Mar 17, 2020 | 58.74 | 69.14 | 58.68 | 67.28 | 9,794,951 | +9.89(+17.23%) |
Mar 16, 2020 | 59.59 | 64.37 | 56.75 | 57.39 | 7,782,659 | -8.06(-12.31%) |
Mar 13, 2020 | 63.54 | 65.51 | 59.62 | 65.45 | 8,806,906 | +5.84(+9.79%) |
Mar 12, 2020 | 62.28 | 64.36 | 58.35 | 59.62 | 8,106,222 | -6.39(-9.68%) |
Mar 11, 2020 | 67.93 | 68.09 | 65.14 | 66.00 | 5,094,302 | -3.57(-5.13%) |
Mar 10, 2020 | 69.45 | 70.32 | 66.09 | 69.57 | 5,824,898 | +1.58(+2.32%) |
Mar 09, 2020 | 68.85 | 70.58 | 66.50 | 67.99 | 7,380,939 | -4.49(-6.19%) |
Mar 06, 2020 | 70.98 | 72.81 | 69.83 | 72.48 | 5,407,157 | -0.39(-0.54%) |
Mar 05, 2020 | 73.27 | 74.23 | 72.04 | 72.87 | 4,642,096 | -1.56(-2.09%) |
Mar 04, 2020 | 70.42 | 74.45 | 70.42 | 74.43 | 5,468,367 | +4.72(+6.78%) |
Mar 03, 2020 | 70.02 | 71.85 | 69.33 | 69.71 | 6,727,871 | -0.67(-0.95%) |
Mar 02, 2020 | 65.77 | 70.49 | 65.58 | 70.37 | 6,713,256 | +5.02(+7.67%) |
Feb 28, 2020 | 66.71 | 66.71 | 63.86 | 65.36 | 9,864,796 | -2.59(-3.81%) |
Feb 27, 2020 | 71.41 | 71.66 | 67.88 | 67.95 | 5,437,497 | -3.80(-5.30%) |
Feb 26, 2020 | 72.94 | 73.43 | 71.71 | 71.75 | 4,718,566 | -0.84(-1.16%) |
Feb 25, 2020 | 74.26 | 74.54 | 72.39 | 72.60 | 4,691,875 | -1.66(-2.24%) |
Feb 24, 2020 | 73.63 | 75.16 | 73.47 | 74.26 | 5,640,771 | +0.35(+0.47%) |
Feb 21, 2020 | 73.64 | 74.22 | 73.52 | 73.91 | 3,780,534 | +0.11(+0.15%) |
Feb 20, 2020 | 72.61 | 73.86 | 72.54 | 73.81 | 3,669,941 | +1.17(+1.61%) |
Feb 19, 2020 | 73.58 | 73.76 | 72.49 | 72.64 | 3,223,646 | -0.94(-1.28%) |
Feb 18, 2020 | 72.68 | 73.61 | 72.20 | 73.58 | 4,135,084 | +1.26(+1.74%) |
Feb 14, 2020 | 71.44 | 72.45 | 71.28 | 72.32 | 3,484,143 | +1.01(+1.41%) |
Feb 13, 2020 | 70.91 | 71.87 | 70.91 | 71.32 | 4,318,822 | +0.38(+0.54%) |
Feb 12, 2020 | 70.29 | 71.27 | 70.17 | 70.94 | 4,188,713 | +0.46(+0.66%) |
Feb 11, 2020 | 70.50 | 71.30 | 70.17 | 70.47 | 4,546,653 | +0.52(+0.74%) |
Feb 10, 2020 | 70.13 | 70.29 | 69.64 | 69.95 | 2,816,543 | -0.18(-0.26%) |
Feb 07, 2020 | 70.65 | 70.81 | 70.09 | 70.13 | 2,753,019 | -0.38(-0.54%) |
Feb 06, 2020 | 70.37 | 70.86 | 70.10 | 70.51 | 1,927,928 | +0.29(+0.41%) |
Feb 05, 2020 | 69.83 | 70.47 | 69.56 | 70.22 | 3,148,879 | +0.30(+0.43%) |
Feb 04, 2020 | 71.11 | 71.16 | 69.90 | 69.93 | 3,658,976 | -1.06(-1.49%) |
Feb 03, 2020 | 71.08 | 71.23 | 70.81 | 70.99 | 2,455,213 | +0.07(+0.10%) |
Jan 31, 2020 | 71.42 | 71.62 | 70.48 | 70.91 | 4,798,617 | -0.60(-0.84%) |
Jan 30, 2020 | 70.57 | 71.69 | 70.23 | 71.51 | 4,087,917 | +0.90(+1.28%) |
Jan 29, 2020 | 69.95 | 70.67 | 69.83 | 70.61 | 3,595,227 | +0.72(+1.03%) |
Jan 28, 2020 | 69.01 | 69.97 | 68.99 | 69.89 | 3,287,190 | +0.99(+1.44%) |
Jan 27, 2020 | 69.42 | 69.63 | 68.79 | 68.90 | 2,691,807 | -0.56(-0.81%) |
Jan 24, 2020 | 69.50 | 69.74 | 69.03 | 69.46 | 3,193,435 | -0.06(-0.08%) |
Jan 23, 2020 | 69.21 | 69.58 | 68.97 | 69.52 | 2,746,181 | +0.31(+0.45%) |
Jan 22, 2020 | 69.68 | 69.81 | 69.19 | 69.21 | 2,756,423 | -0.28(-0.40%) |
Jan 21, 2020 | 69.46 | 69.71 | 68.67 | 69.49 | 5,465,871 | -0.02(-0.02%) |
Jan 17, 2020 | 69.25 | 69.53 | 68.50 | 69.50 | 4,366,425 | +0.45(+0.65%) |
Jan 16, 2020 | 68.64 | 69.25 | 68.48 | 69.06 | 3,211,730 | +0.43(+0.63%) |
Jan 15, 2020 | 67.94 | 68.63 | 67.92 | 68.63 | 3,324,765 | +0.86(+1.27%) |
Jan 14, 2020 | 67.79 | 67.97 | 67.20 | 67.77 | 3,472,960 | -0.08(-0.12%) |
Jan 13, 2020 | 67.88 | 68.15 | 67.76 | 67.85 | 2,087,948 | -0.02(-0.02%) |
Jan 10, 2020 | 67.86 | 68.33 | 67.78 | 67.87 | 2,926,670 | +0.12(+0.18%) |
Jan 09, 2020 | 67.42 | 67.86 | 67.40 | 67.74 | 2,668,217 | +0.19(+0.28%) |
Jan 08, 2020 | 68.16 | 68.21 | 67.45 | 67.55 | 3,133,321 | -0.43(-0.63%) |
Jan 07, 2020 | 67.96 | 68.21 | 67.78 | 67.98 | 3,095,824 | -0.15(-0.22%) |
Jan 06, 2020 | 67.69 | 68.35 | 67.69 | 68.13 | 2,617,316 | +0.52(+0.77%) |
Jan 03, 2020 | 67.65 | 68.26 | 67.59 | 67.61 | 3,435,167 | -0.17(-0.24%) |
Jan 02, 2020 | 68.54 | 68.59 | 67.40 | 67.78 | 3,632,935 | -0.71(-1.04%) |
Dec 31, 2019 | 68.03 | 68.52 | 67.86 | 68.49 | 3,454,274 | +0.61(+0.90%) |
Dec 30, 2019 | 67.61 | 67.88 | 67.49 | 67.88 | 2,231,515 | +0.07(+0.10%) |
Dec 27, 2019 | 67.35 | 67.83 | 67.19 | 67.81 | 2,405,596 | +0.45(+0.66%) |
Dec 26, 2019 | 67.29 | 67.37 | 67.05 | 67.36 | 1,791,164 | +0.08(+0.12%) |
Dec 24, 2019 | 67.39 | 67.39 | 66.76 | 67.28 | 1,242,764 | -0.06(-0.09%) |
Dec 23, 2019 | 68.06 | 68.14 | 67.01 | 67.34 | 4,215,538 | -0.74(-1.08%) |
Dec 20, 2019 | 68.05 | 68.13 | 67.27 | 68.07 | 9,380,534 | +0.43(+0.64%) |
Dec 19, 2019 | 67.44 | 67.78 | 66.99 | 67.64 | 4,773,546 | +0.29(+0.43%) |
Dec 18, 2019 | 67.68 | 67.93 | 66.62 | 67.35 | 5,574,454 | -0.09(-0.13%) |
Dec 17, 2019 | 67.57 | 68.00 | 67.40 | 67.45 | 4,671,952 | -0.07(-0.10%) |
Dec 16, 2019 | 67.02 | 67.51 | 66.71 | 67.51 | 4,555,329 | +0.63(+0.94%) |
Dec 13, 2019 | 66.57 | 67.16 | 66.39 | 66.88 | 4,128,924 | +0.16(+0.24%) |
Dec 12, 2019 | 66.81 | 67.13 | 66.45 | 66.73 | 4,076,228 | -0.17(-0.26%) |
Dec 11, 2019 | 66.55 | 66.97 | 66.41 | 66.90 | 4,178,278 | +0.67(+1.01%) |
Dec 10, 2019 | 66.09 | 66.51 | 65.98 | 66.23 | 3,726,330 | +0.14(+0.21%) |
Dec 09, 2019 | 66.97 | 67.08 | 65.97 | 66.09 | 5,250,279 | -0.89(-1.33%) |
Dec 06, 2019 | 66.93 | 67.39 | 66.88 | 66.98 | 3,961,078 | -0.16(-0.23%) |
Dec 05, 2019 | 67.12 | 67.26 | 66.65 | 67.14 | 4,361,407 | -0.12(-0.18%) |
Dec 04, 2019 | 66.82 | 67.45 | 66.73 | 67.26 | 5,924,237 | +0.25(+0.38%) |
Dec 03, 2019 | 67.23 | 67.53 | 66.65 | 67.00 | 5,935,602 | -0.05(-0.07%) |
Dec 02, 2019 | 67.76 | 67.83 | 67.05 | 67.05 | 4,406,029 | -0.91(-1.34%) |
Nov 29, 2019 | 68.19 | 68.40 | 67.70 | 67.96 | 2,289,898 | +0.02(+0.04%) |
Nov 27, 2019 | 68.26 | 68.44 | 67.88 | 67.94 | 2,624,119 | -0.31(-0.46%) |
Nov 26, 2019 | 68.16 | 68.56 | 67.90 | 68.25 | 5,037,907 | +0.19(+0.28%) |
Nov 25, 2019 | 68.32 | 68.63 | 67.84 | 68.06 | 3,286,839 | -0.01(-0.01%) |
Nov 22, 2019 | 68.03 | 68.16 | 67.34 | 68.07 | 2,915,294 | +0.18(+0.26%) |
Nov 21, 2019 | 67.86 | 68.00 | 67.55 | 67.89 | 3,125,060 | +0.10(+0.14%) |
Nov 20, 2019 | 67.50 | 67.92 | 67.29 | 67.79 | 3,329,351 | +0.39(+0.58%) |
Nov 19, 2019 | 67.32 | 67.61 | 66.84 | 67.40 | 2,914,525 | -0.13(-0.19%) |
Nov 18, 2019 | 67.27 | 68.00 | 67.23 | 67.53 | 4,534,448 | +0.38(+0.57%) |
Nov 15, 2019 | 66.65 | 67.18 | 66.56 | 67.14 | 3,497,399 | +0.45(+0.67%) |
Nov 14, 2019 | 66.14 | 66.90 | 66.10 | 66.69 | 4,031,889 | +0.59(+0.89%) |
Nov 13, 2019 | 65.43 | 66.26 | 65.34 | 66.10 | 2,456,702 | +0.92(+1.40%) |
Nov 12, 2019 | 65.40 | 65.48 | 65.03 | 65.19 | 2,653,803 | +0.08(+0.13%) |
Nov 11, 2019 | 65.48 | 65.61 | 65.03 | 65.11 | 2,826,853 | -0.54(-0.82%) |
Nov 08, 2019 | 65.66 | 66.21 | 65.38 | 65.65 | 4,110,199 | -0.02(-0.04%) |
Nov 07, 2019 | 65.92 | 66.24 | 65.37 | 65.67 | 4,393,200 | -0.52(-0.78%) |
Nov 06, 2019 | 66.53 | 66.60 | 66.08 | 66.19 | 4,871,699 | -0.34(-0.50%) |
Nov 05, 2019 | 67.67 | 67.76 | 66.51 | 66.52 | 4,311,783 | -1.39(-2.05%) |
Nov 04, 2019 | 67.90 | 68.25 | 67.50 | 67.91 | 3,575,372 | -0.18(-0.26%) |
Nov 01, 2019 | 68.08 | 68.47 | 67.52 | 68.09 | 3,876,134 | +0.59(+0.87%) |
Oct 31, 2019 | 67.08 | 67.54 | 66.81 | 67.50 | 2,964,349 | +0.61(+0.90%) |
Oct 30, 2019 | 66.89 | 67.28 | 66.57 | 66.90 | 2,913,543 | +0.06(+0.09%) |
Oct 29, 2019 | 66.33 | 66.91 | 66.29 | 66.84 | 3,111,822 | +0.34(+0.50%) |
Oct 28, 2019 | 66.66 | 67.03 | 66.31 | 66.51 | 2,720,806 | -0.46(-0.68%) |
Oct 25, 2019 | 67.82 | 67.87 | 66.57 | 66.96 | 3,299,043 | -0.68(-1.00%) |
Oct 24, 2019 | 67.63 | 67.97 | 67.50 | 67.64 | 2,778,107 | +0.00(+0.00%) |
Oct 23, 2019 | 67.72 | 68.03 | 67.17 | 67.64 | 3,300,798 | -0.08(-0.12%) |
Oct 22, 2019 | 67.53 | 68.06 | 67.32 | 67.72 | 3,303,314 | +0.33(+0.49%) |
Oct 21, 2019 | 67.27 | 67.44 | 66.94 | 67.40 | 2,571,106 | +0.21(+0.32%) |
Oct 18, 2019 | 67.10 | 67.41 | 66.82 | 67.18 | 3,925,907 | -0.18(-0.27%) |
Oct 17, 2019 | 66.94 | 67.61 | 66.78 | 67.36 | 3,038,923 | +0.47(+0.71%) |
Oct 16, 2019 | 66.47 | 66.96 | 66.25 | 66.89 | 3,167,766 | +0.34(+0.52%) |
Oct 15, 2019 | 66.48 | 66.69 | 66.20 | 66.55 | 2,987,760 | +0.11(+0.17%) |
Oct 14, 2019 | 67.13 | 67.21 | 66.29 | 66.43 | 3,974,559 | -0.54(-0.81%) |
Oct 11, 2019 | 67.04 | 67.54 | 66.52 | 66.97 | 3,777,445 | +0.10(+0.15%) |
Oct 10, 2019 | 66.34 | 66.92 | 65.79 | 66.87 | 3,987,255 | +0.36(+0.54%) |
Oct 09, 2019 | 66.19 | 66.76 | 66.07 | 66.51 | 3,389,135 | +0.51(+0.77%) |
Oct 08, 2019 | 66.28 | 66.42 | 65.79 | 66.01 | 3,369,908 | -0.38(-0.57%) |
Oct 07, 2019 | 66.65 | 66.74 | 66.14 | 66.38 | 3,366,783 | -0.43(-0.64%) |
Oct 04, 2019 | 65.25 | 66.86 | 65.20 | 66.81 | 5,635,779 | +1.70(+2.61%) |
Oct 03, 2019 | 65.43 | 65.45 | 64.56 | 65.11 | 5,743,159 | -0.29(-0.44%) |
Oct 02, 2019 | 66.23 | 66.38 | 65.26 | 65.39 | 4,426,254 | -1.02(-1.54%) |