Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.50 | 66.26 | 64.95 | 65.93 | 1,337,400 | -0.06(-0.09%) |
May 28, 2020 | 65.54 | 66.98 | 65.42 | 65.99 | 790,193 | +0.17(+0.26%) |
May 27, 2020 | 61.67 | 65.82 | 61.46 | 65.82 | 1,078,675 | +2.28(+3.59%) |
May 26, 2020 | 66.20 | 66.20 | 63.35 | 63.54 | 1,582,838 | -1.24(-1.91%) |
May 22, 2020 | 65.44 | 66.10 | 64.45 | 64.78 | 774,300 | -0.87(-1.33%) |
May 21, 2020 | 68.02 | 68.65 | 65.53 | 65.65 | 802,076 | -3.04(-4.43%) |
May 20, 2020 | 67.92 | 68.86 | 67.67 | 68.69 | 751,544 | +1.58(+2.35%) |
May 19, 2020 | 67.17 | 67.95 | 66.90 | 67.11 | 607,002 | -0.56(-0.83%) |
May 18, 2020 | 68.65 | 69.00 | 66.81 | 67.67 | 839,492 | +1.35(+2.04%) |
May 15, 2020 | 65.69 | 67.99 | 65.51 | 66.32 | 2,993,200 | +0.76(+1.16%) |
May 14, 2020 | 65.88 | 65.95 | 64.18 | 65.56 | 923,972 | -0.34(-0.52%) |
May 13, 2020 | 66.78 | 68.25 | 64.87 | 65.90 | 1,069,653 | -0.83(-1.24%) |
May 12, 2020 | 67.32 | 68.57 | 66.67 | 66.73 | 849,504 | -0.06(-0.09%) |
May 11, 2020 | 66.45 | 67.73 | 65.55 | 66.79 | 1,064,143 | +0.82(+1.24%) |
May 08, 2020 | 65.75 | 66.40 | 65.07 | 65.97 | 701,400 | +1.32(+2.04%) |
May 07, 2020 | 65.71 | 65.90 | 64.51 | 64.65 | 906,468 | +0.06(+0.09%) |
May 06, 2020 | 63.78 | 64.94 | 63.23 | 64.59 | 954,267 | +1.35(+2.13%) |
May 05, 2020 | 62.51 | 64.09 | 62.48 | 63.24 | 747,137 | +1.21(+1.95%) |
May 04, 2020 | 60.56 | 62.23 | 60.28 | 62.03 | 619,144 | +1.01(+1.66%) |
May 01, 2020 | 61.41 | 62.89 | 60.69 | 61.02 | 666,400 | -1.18(-1.90%) |
Apr 30, 2020 | 62.57 | 63.20 | 61.50 | 62.20 | 2,287,522 | -1.06(-1.68%) |
Apr 29, 2020 | 64.74 | 64.92 | 63.12 | 63.26 | 1,065,261 | -1.09(-1.69%) |
Apr 28, 2020 | 61.65 | 64.97 | 61.65 | 64.35 | 1,373,479 | +3.58(+5.89%) |
Apr 27, 2020 | 61.67 | 61.92 | 60.08 | 60.77 | 740,002 | -0.36(-0.59%) |
Apr 24, 2020 | 61.56 | 62.09 | 60.17 | 61.13 | 752,200 | +0.67(+1.11%) |
Apr 23, 2020 | 60.36 | 61.21 | 59.96 | 60.46 | 655,286 | +0.55(+0.92%) |
Apr 22, 2020 | 60.59 | 60.92 | 59.54 | 59.91 | 579,454 | -0.38(-0.63%) |
Apr 21, 2020 | 60.12 | 61.19 | 59.68 | 60.29 | 770,020 | -1.17(-1.90%) |
Apr 20, 2020 | 63.18 | 63.23 | 61.33 | 61.46 | 1,018,044 | -2.51(-3.92%) |
Apr 17, 2020 | 63.99 | 64.57 | 62.82 | 63.97 | 1,013,100 | +1.46(+2.34%) |
Apr 16, 2020 | 61.62 | 62.71 | 60.02 | 62.51 | 779,662 | +1.71(+2.81%) |
Apr 15, 2020 | 61.42 | 62.27 | 60.08 | 60.80 | 886,041 | -2.03(-3.23%) |
Apr 14, 2020 | 61.27 | 63.68 | 61.04 | 62.83 | 1,461,627 | +3.32(+5.58%) |
Apr 13, 2020 | 62.96 | 63.11 | 59.19 | 59.51 | 1,048,856 | -3.38(-5.37%) |
Apr 09, 2020 | 60.72 | 64.60 | 60.72 | 62.89 | 1,173,900 | +1.67(+2.73%) |
Apr 08, 2020 | 58.48 | 61.89 | 58.16 | 61.22 | 921,355 | +2.57(+4.38%) |
Apr 07, 2020 | 58.35 | 60.71 | 57.88 | 58.65 | 1,105,186 | +1.26(+2.20%) |
Apr 06, 2020 | 56.98 | 57.99 | 55.55 | 57.39 | 1,085,505 | +1.95(+3.52%) |
Apr 03, 2020 | 54.15 | 55.66 | 52.91 | 55.44 | 884,900 | +0.80(+1.46%) |
Apr 02, 2020 | 52.61 | 55.59 | 52.27 | 54.64 | 1,425,647 | +1.17(+2.19%) |
Apr 01, 2020 | 52.68 | 54.51 | 51.03 | 53.47 | 1,610,105 | -2.04(-3.68%) |
Mar 31, 2020 | 55.99 | 56.79 | 54.73 | 55.51 | 2,850,499 | -1.12(-1.98%) |
Mar 30, 2020 | 55.32 | 57.17 | 54.03 | 56.63 | 1,596,250 | +2.13(+3.91%) |
Mar 27, 2020 | 53.01 | 55.98 | 52.59 | 54.50 | 1,257,400 | -0.78(-1.41%) |
Mar 26, 2020 | 52.62 | 55.75 | 51.48 | 55.28 | 1,607,142 | +3.19(+6.12%) |
Mar 25, 2020 | 48.25 | 53.06 | 46.80 | 52.09 | 1,679,011 | +3.12(+6.37%) |
Mar 24, 2020 | 48.05 | 49.98 | 45.89 | 48.97 | 1,217,885 | +2.49(+5.36%) |
Mar 23, 2020 | 48.81 | 51.14 | 44.68 | 46.48 | 2,040,349 | -2.37(-4.85%) |
Mar 20, 2020 | 56.84 | 57.13 | 48.00 | 48.85 | 2,453,200 | -7.66(-13.56%) |
Mar 19, 2020 | 54.44 | 59.58 | 53.17 | 56.51 | 1,586,644 | +1.92(+3.52%) |
Mar 18, 2020 | 55.10 | 56.72 | 52.07 | 54.59 | 3,258,121 | -3.37(-5.81%) |
Mar 17, 2020 | 51.20 | 58.40 | 49.03 | 57.96 | 2,398,967 | +7.44(+14.73%) |
Mar 16, 2020 | 49.91 | 52.39 | 47.57 | 50.52 | 1,621,187 | -2.63(-4.95%) |
Mar 13, 2020 | 52.69 | 53.85 | 49.88 | 53.15 | 1,467,300 | +3.18(+6.36%) |
Mar 12, 2020 | 52.56 | 53.58 | 49.60 | 49.97 | 2,070,164 | -5.76(-10.34%) |
Mar 11, 2020 | 56.52 | 57.18 | 54.94 | 55.73 | 1,111,877 | -2.18(-3.76%) |
Mar 10, 2020 | 59.96 | 60.31 | 55.59 | 57.91 | 1,734,874 | -0.64(-1.09%) |
Mar 09, 2020 | 58.25 | 60.06 | 52.91 | 58.55 | 2,245,800 | -3.70(-5.94%) |
Mar 06, 2020 | 60.60 | 62.50 | 59.54 | 62.25 | 1,673,900 | +0.43(+0.70%) |
Mar 05, 2020 | 62.45 | 62.89 | 61.14 | 61.82 | 1,295,348 | -2.74(-4.24%) |
Mar 04, 2020 | 62.00 | 64.66 | 60.42 | 64.56 | 1,618,515 | +0.75(+1.18%) |
Mar 03, 2020 | 64.59 | 67.00 | 63.38 | 63.81 | 1,586,266 | -0.51(-0.79%) |
Mar 02, 2020 | 61.38 | 64.44 | 60.95 | 64.32 | 1,160,255 | +2.91(+4.74%) |
Feb 28, 2020 | 60.98 | 61.58 | 59.18 | 61.41 | 2,012,000 | -1.09(-1.74%) |
Feb 27, 2020 | 63.37 | 64.73 | 62.50 | 62.50 | 1,452,287 | -1.93(-3.00%) |
Feb 26, 2020 | 66.43 | 66.43 | 64.24 | 64.43 | 1,283,276 | -1.80(-2.72%) |
Feb 25, 2020 | 67.62 | 68.29 | 66.05 | 66.23 | 892,154 | -1.43(-2.11%) |
Feb 24, 2020 | 68.32 | 68.96 | 67.10 | 67.66 | 1,014,755 | -2.48(-3.54%) |
Feb 21, 2020 | 71.36 | 71.44 | 69.85 | 70.14 | 717,300 | -1.41(-1.97%) |
Feb 20, 2020 | 71.09 | 71.85 | 70.89 | 71.55 | 631,011 | +0.16(+0.22%) |
Feb 19, 2020 | 70.84 | 71.87 | 70.56 | 71.39 | 593,383 | +0.59(+0.83%) |
Feb 18, 2020 | 71.27 | 71.32 | 70.78 | 70.80 | 742,216 | -0.60(-0.84%) |
Feb 14, 2020 | 71.17 | 71.83 | 71.05 | 71.40 | 345,200 | +0.19(+0.27%) |
Feb 13, 2020 | 70.63 | 71.42 | 70.18 | 71.21 | 602,644 | +0.52(+0.74%) |
Feb 12, 2020 | 70.53 | 71.19 | 69.67 | 70.69 | 581,730 | +0.34(+0.48%) |
Feb 11, 2020 | 69.85 | 70.36 | 69.67 | 70.35 | 779,061 | +1.05(+1.52%) |
Feb 10, 2020 | 68.64 | 69.55 | 68.64 | 69.30 | 756,538 | +0.50(+0.73%) |
Feb 07, 2020 | 68.93 | 69.38 | 68.26 | 68.80 | 519,900 | -0.46(-0.66%) |
Feb 06, 2020 | 69.24 | 69.94 | 69.13 | 69.26 | 548,760 | +0.22(+0.32%) |
Feb 05, 2020 | 70.40 | 70.43 | 68.74 | 69.04 | 683,776 | -0.77(-1.10%) |
Feb 04, 2020 | 69.60 | 70.30 | 69.25 | 69.81 | 708,746 | +1.07(+1.56%) |
Feb 03, 2020 | 68.03 | 69.03 | 67.92 | 68.74 | 833,402 | +1.10(+1.63%) |
Jan 31, 2020 | 68.62 | 68.79 | 67.45 | 67.64 | 1,498,700 | -1.18(-1.71%) |
Jan 30, 2020 | 69.38 | 69.45 | 68.35 | 68.82 | 633,256 | -0.56(-0.81%) |
Jan 29, 2020 | 70.33 | 70.70 | 69.32 | 69.38 | 824,775 | -1.09(-1.55%) |
Jan 28, 2020 | 70.56 | 70.80 | 70.13 | 70.47 | 710,439 | -0.01(-0.01%) |
Jan 27, 2020 | 71.51 | 71.65 | 70.17 | 70.48 | 856,220 | -1.31(-1.82%) |
Jan 24, 2020 | 72.18 | 72.85 | 71.36 | 71.79 | 529,400 | -0.11(-0.15%) |
Jan 23, 2020 | 71.38 | 71.92 | 71.05 | 71.90 | 523,270 | +0.13(+0.18%) |
Jan 22, 2020 | 71.27 | 72.00 | 71.23 | 71.77 | 465,709 | +0.74(+1.04%) |
Jan 21, 2020 | 70.45 | 71.25 | 70.20 | 71.03 | 559,151 | +0.29(+0.41%) |
Jan 17, 2020 | 70.96 | 70.98 | 70.32 | 70.74 | 853,000 | -0.07(-0.10%) |
Jan 16, 2020 | 69.98 | 70.84 | 69.88 | 70.81 | 609,103 | +1.11(+1.59%) |
Jan 15, 2020 | 68.93 | 70.13 | 68.89 | 69.70 | 853,308 | +0.81(+1.18%) |
Jan 14, 2020 | 68.12 | 68.91 | 67.88 | 68.89 | 1,233,997 | +0.81(+1.19%) |
Jan 13, 2020 | 67.21 | 68.09 | 66.94 | 68.08 | 1,009,120 | +0.80(+1.19%) |
Jan 10, 2020 | 67.70 | 67.99 | 67.26 | 67.28 | 944,400 | -0.10(-0.15%) |
Jan 09, 2020 | 67.51 | 67.91 | 67.07 | 67.38 | 695,738 | +0.24(+0.36%) |
Jan 08, 2020 | 67.07 | 67.64 | 66.38 | 67.14 | 781,293 | +0.17(+0.25%) |
Jan 07, 2020 | 67.42 | 67.56 | 66.96 | 66.97 | 689,782 | -0.51(-0.76%) |
Jan 06, 2020 | 66.96 | 67.51 | 66.81 | 67.48 | 723,053 | +0.14(+0.21%) |
Jan 03, 2020 | 66.85 | 67.56 | 66.62 | 67.34 | 739,800 | +0.28(+0.42%) |
Jan 02, 2020 | 67.60 | 67.67 | 66.44 | 67.06 | 1,094,047 | -0.54(-0.80%) |
Dec 31, 2019 | 67.58 | 67.85 | 67.17 | 67.60 | 683,000 | +0.02(+0.03%) |
Dec 30, 2019 | 67.86 | 68.11 | 67.41 | 67.58 | 439,922 | -0.36(-0.53%) |
Dec 27, 2019 | 67.70 | 67.95 | 67.45 | 67.94 | 449,000 | +0.36(+0.53%) |
Dec 26, 2019 | 66.77 | 67.59 | 66.66 | 67.58 | 374,299 | +0.85(+1.27%) |
Dec 24, 2019 | 66.92 | 67.08 | 66.50 | 66.73 | 216,100 | +0.12(+0.18%) |
Dec 23, 2019 | 67.00 | 67.27 | 66.34 | 66.61 | 557,965 | -0.10(-0.15%) |
Dec 20, 2019 | 65.90 | 66.86 | 65.27 | 66.71 | 1,893,700 | +1.35(+2.07%) |
Dec 19, 2019 | 65.15 | 65.36 | 64.81 | 65.36 | 576,029 | +0.44(+0.68%) |
Dec 18, 2019 | 64.57 | 65.18 | 64.44 | 64.92 | 950,351 | +0.54(+0.84%) |
Dec 17, 2019 | 64.35 | 64.69 | 64.04 | 64.38 | 567,249 | +0.14(+0.22%) |
Dec 16, 2019 | 64.12 | 64.52 | 64.05 | 64.24 | 640,732 | +0.39(+0.61%) |
Dec 13, 2019 | 63.15 | 63.95 | 62.98 | 63.85 | 715,000 | +0.58(+0.92%) |
Dec 12, 2019 | 63.57 | 63.99 | 63.16 | 63.27 | 723,812 | -0.51(-0.80%) |
Dec 11, 2019 | 63.60 | 63.95 | 63.51 | 63.78 | 872,029 | +0.28(+0.44%) |
Dec 10, 2019 | 63.96 | 64.06 | 63.11 | 63.50 | 1,723,498 | -0.25(-0.39%) |
Dec 09, 2019 | 63.40 | 63.89 | 62.93 | 63.75 | 1,100,729 | +0.40(+0.63%) |
Dec 06, 2019 | 63.68 | 63.92 | 62.02 | 63.35 | 1,497,300 | -0.22(-0.35%) |
Dec 05, 2019 | 66.76 | 67.67 | 62.39 | 63.57 | 2,667,070 | -4.27(-6.29%) |
Dec 04, 2019 | 66.06 | 67.88 | 65.61 | 67.84 | 1,248,144 | +1.14(+1.71%) |
Dec 03, 2019 | 66.68 | 67.25 | 66.36 | 66.70 | 1,349,492 | -0.72(-1.07%) |
Dec 02, 2019 | 67.58 | 67.90 | 66.99 | 67.42 | 1,142,298 | -0.40(-0.59%) |
Nov 29, 2019 | 68.36 | 68.44 | 67.62 | 67.82 | 542,900 | -0.90(-1.31%) |
Nov 27, 2019 | 68.81 | 68.99 | 68.03 | 68.72 | 1,057,200 | -0.09(-0.13%) |
Nov 26, 2019 | 67.84 | 68.88 | 67.70 | 68.81 | 2,131,459 | +1.04(+1.53%) |
Nov 25, 2019 | 67.03 | 67.87 | 66.97 | 67.77 | 778,700 | +0.73(+1.09%) |
Nov 22, 2019 | 67.54 | 67.89 | 66.70 | 67.04 | 566,100 | -0.20(-0.30%) |
Nov 21, 2019 | 66.77 | 67.50 | 66.22 | 67.24 | 1,150,264 | +0.24(+0.36%) |
Nov 20, 2019 | 66.14 | 67.07 | 66.14 | 67.00 | 1,189,903 | +0.86(+1.30%) |
Nov 19, 2019 | 64.64 | 66.17 | 64.48 | 66.14 | 1,154,410 | +1.57(+2.43%) |
Nov 18, 2019 | 64.82 | 65.15 | 64.44 | 64.57 | 2,036,208 | -0.14(-0.22%) |
Nov 15, 2019 | 64.65 | 64.75 | 64.29 | 64.71 | 600,500 | +0.07(+0.11%) |
Nov 14, 2019 | 64.60 | 64.79 | 64.38 | 64.64 | 608,235 | -0.03(-0.05%) |
Nov 13, 2019 | 64.52 | 64.76 | 64.36 | 64.67 | 681,955 | +0.36(+0.56%) |
Nov 12, 2019 | 64.04 | 64.42 | 63.85 | 64.31 | 754,506 | +0.15(+0.23%) |
Nov 11, 2019 | 64.47 | 64.74 | 64.05 | 64.16 | 602,013 | -0.34(-0.53%) |
Nov 08, 2019 | 64.55 | 64.99 | 64.29 | 64.50 | 703,600 | -0.18(-0.28%) |
Nov 07, 2019 | 65.39 | 65.49 | 64.48 | 64.68 | 796,076 | -0.60(-0.92%) |
Nov 06, 2019 | 65.26 | 65.42 | 64.79 | 65.28 | 608,323 | +0.15(+0.23%) |
Nov 05, 2019 | 65.47 | 65.75 | 65.00 | 65.13 | 876,289 | -0.31(-0.47%) |
Nov 04, 2019 | 65.92 | 66.15 | 65.20 | 65.44 | 2,134,826 | -0.46(-0.70%) |
Nov 01, 2019 | 65.80 | 66.02 | 65.49 | 65.90 | 788,100 | +0.38(+0.58%) |
Oct 31, 2019 | 64.89 | 65.56 | 64.62 | 65.52 | 1,857,233 | +0.63(+0.97%) |
Oct 30, 2019 | 64.78 | 64.90 | 64.03 | 64.89 | 862,793 | +0.42(+0.65%) |
Oct 29, 2019 | 63.33 | 64.90 | 63.12 | 64.47 | 792,329 | +1.07(+1.69%) |
Oct 28, 2019 | 64.36 | 64.44 | 63.38 | 63.40 | 844,383 | -0.88(-1.37%) |
Oct 25, 2019 | 65.23 | 65.23 | 64.25 | 64.28 | 820,500 | -1.11(-1.70%) |
Oct 24, 2019 | 64.90 | 65.58 | 64.75 | 65.39 | 789,913 | +0.69(+1.07%) |
Oct 23, 2019 | 64.19 | 64.80 | 64.19 | 64.70 | 598,618 | +0.15(+0.23%) |
Oct 22, 2019 | 64.30 | 64.61 | 63.88 | 64.55 | 716,221 | +0.54(+0.84%) |
Oct 21, 2019 | 63.77 | 64.32 | 63.56 | 64.01 | 785,345 | +0.30(+0.47%) |
Oct 18, 2019 | 63.74 | 63.75 | 63.34 | 63.71 | 844,700 | -0.01(-0.02%) |
Oct 17, 2019 | 63.45 | 63.90 | 63.28 | 63.72 | 921,272 | +0.22(+0.35%) |
Oct 16, 2019 | 62.73 | 63.51 | 62.43 | 63.50 | 2,542,370 | +0.66(+1.05%) |
Oct 15, 2019 | 63.09 | 63.67 | 62.74 | 62.84 | 1,100,327 | -0.41(-0.65%) |
Oct 14, 2019 | 62.93 | 63.40 | 62.78 | 63.25 | 1,060,840 | +0.27(+0.43%) |
Oct 11, 2019 | 63.27 | 63.40 | 62.40 | 62.98 | 1,484,300 | +0.37(+0.59%) |
Oct 10, 2019 | 62.26 | 62.77 | 61.89 | 62.61 | 898,876 | +0.17(+0.27%) |
Oct 09, 2019 | 61.78 | 62.54 | 61.52 | 62.44 | 861,888 | +0.86(+1.40%) |
Oct 08, 2019 | 62.21 | 62.33 | 61.45 | 61.58 | 1,176,849 | -0.89(-1.42%) |
Oct 07, 2019 | 62.70 | 62.90 | 62.30 | 62.47 | 1,693,956 | -0.34(-0.54%) |
Oct 04, 2019 | 62.23 | 62.82 | 61.83 | 62.81 | 1,133,600 | +0.77(+1.24%) |
Oct 03, 2019 | 61.89 | 62.08 | 61.18 | 62.04 | 2,127,266 | +0.16(+0.26%) |
Oct 02, 2019 | 62.67 | 62.90 | 61.63 | 61.88 | 3,027,654 | -1.18(-1.87%) |
Oct 01, 2019 | 62.78 | 63.10 | 62.11 | 63.06 | 1,359,939 | +0.28(+0.45%) |
Sep 30, 2019 | 62.67 | 63.01 | 62.29 | 62.78 | 2,426,090 | +0.11(+0.18%) |
Sep 27, 2019 | 62.71 | 62.87 | 61.93 | 62.67 | 2,186,700 | -0.03(-0.05%) |
Sep 26, 2019 | 63.00 | 63.00 | 61.96 | 62.70 | 1,623,222 | -0.13(-0.21%) |
Sep 25, 2019 | 63.20 | 63.50 | 62.25 | 62.83 | 1,735,849 | -0.35(-0.55%) |
Sep 24, 2019 | 62.97 | 63.24 | 62.53 | 63.18 | 1,418,916 | +0.14(+0.22%) |
Sep 23, 2019 | 63.65 | 63.75 | 62.81 | 63.04 | 1,617,868 | -0.61(-0.96%) |
Sep 20, 2019 | 64.30 | 64.33 | 63.50 | 63.65 | 4,111,100 | -0.65(-1.01%) |
Sep 19, 2019 | 63.73 | 64.31 | 63.25 | 64.30 | 2,191,788 | -0.26(-0.40%) |
Sep 18, 2019 | 64.27 | 64.61 | 63.84 | 64.56 | 1,722,289 | +0.34(+0.53%) |
Sep 17, 2019 | 63.95 | 64.70 | 63.95 | 64.22 | 2,360,107 | +0.04(+0.06%) |
Sep 16, 2019 | 63.65 | 64.23 | 63.38 | 64.18 | 2,880,587 | -0.03(-0.05%) |
Sep 13, 2019 | 65.00 | 65.26 | 63.51 | 64.21 | 2,493,600 | -0.99(-1.52%) |
Sep 12, 2019 | 65.21 | 65.83 | 64.95 | 65.20 | 1,937,329 | +0.02(+0.03%) |
Sep 11, 2019 | 63.90 | 65.37 | 63.58 | 65.18 | 2,520,241 | +1.12(+1.75%) |
Sep 10, 2019 | 63.30 | 64.06 | 63.01 | 64.06 | 3,259,726 | +0.50(+0.79%) |
Sep 09, 2019 | 62.45 | 63.61 | 62.25 | 63.56 | 2,008,298 | +1.26(+2.02%) |
Sep 06, 2019 | 60.89 | 62.34 | 60.72 | 62.30 | 1,238,200 | +1.39(+2.28%) |
Sep 05, 2019 | 61.17 | 61.25 | 60.49 | 60.91 | 1,942,915 | +0.42(+0.69%) |
Sep 04, 2019 | 59.45 | 60.88 | 59.18 | 60.49 | 1,043,164 | +1.05(+1.77%) |
Sep 03, 2019 | 58.95 | 59.56 | 58.55 | 59.44 | 1,149,420 | +0.45(+0.76%) |
Aug 30, 2019 | 58.85 | 59.28 | 58.63 | 58.99 | 1,119,600 | +0.14(+0.24%) |
Aug 29, 2019 | 58.80 | 59.05 | 57.97 | 58.85 | 1,347,706 | +0.00(+0.00%) |
Aug 28, 2019 | 58.24 | 58.88 | 56.58 | 58.85 | 1,992,647 | -0.14(-0.24%) |
Aug 27, 2019 | 58.96 | 59.16 | 58.51 | 58.99 | 1,461,322 | +0.32(+0.55%) |
Aug 26, 2019 | 58.10 | 58.67 | 57.51 | 58.67 | 1,335,262 | +1.23(+2.14%) |
Aug 23, 2019 | 58.05 | 58.35 | 57.26 | 57.44 | 1,375,100 | -0.91(-1.56%) |
Aug 22, 2019 | 58.13 | 58.52 | 57.95 | 58.35 | 1,056,967 | +0.10(+0.17%) |
Aug 21, 2019 | 58.50 | 58.71 | 57.97 | 58.25 | 1,482,323 | +0.10(+0.17%) |
Aug 20, 2019 | 58.44 | 58.60 | 57.89 | 58.15 | 1,161,913 | -0.34(-0.58%) |
Aug 19, 2019 | 58.13 | 58.59 | 57.75 | 58.49 | 1,135,875 | +0.95(+1.65%) |
Aug 16, 2019 | 57.05 | 57.95 | 57.05 | 57.54 | 1,091,300 | +0.52(+0.91%) |
Aug 15, 2019 | 55.25 | 57.08 | 55.06 | 57.02 | 1,890,045 | +2.12(+3.86%) |
Aug 14, 2019 | 55.10 | 55.62 | 54.83 | 54.90 | 719,365 | -1.00(-1.79%) |
Aug 13, 2019 | 54.78 | 56.00 | 54.76 | 55.90 | 729,978 | +0.97(+1.77%) |
Aug 12, 2019 | 55.33 | 55.58 | 54.92 | 54.93 | 315,983 | -0.44(-0.79%) |
Aug 09, 2019 | 55.89 | 56.06 | 54.90 | 55.37 | 812,200 | -0.42(-0.75%) |
Aug 08, 2019 | 54.69 | 55.82 | 54.34 | 55.79 | 827,166 | +1.39(+2.56%) |
Aug 07, 2019 | 53.71 | 54.71 | 53.40 | 54.40 | 988,882 | +0.21(+0.39%) |
Aug 06, 2019 | 53.56 | 54.35 | 53.56 | 54.19 | 992,887 | +0.94(+1.77%) |
Aug 05, 2019 | 54.40 | 54.51 | 53.06 | 53.25 | 1,158,680 | -1.63(-2.97%) |
Aug 02, 2019 | 55.23 | 55.40 | 54.82 | 54.88 | 920,700 | -0.12(-0.22%) |
Aug 01, 2019 | 54.96 | 56.44 | 54.60 | 55.00 | 1,269,828 | +0.19(+0.35%) |
Jul 31, 2019 | 55.05 | 55.08 | 54.46 | 54.81 | 2,318,397 | -0.29(-0.53%) |
Jul 30, 2019 | 55.12 | 55.41 | 54.82 | 55.10 | 583,780 | -0.12(-0.22%) |
Jul 29, 2019 | 55.43 | 55.55 | 55.02 | 55.22 | 765,461 | -0.01(-0.02%) |
Jul 26, 2019 | 54.88 | 55.37 | 54.68 | 55.23 | 1,050,300 | +0.59(+1.08%) |
Jul 25, 2019 | 54.74 | 54.81 | 53.86 | 54.64 | 1,371,399 | -0.74(-1.34%) |
Jul 24, 2019 | 55.72 | 55.90 | 55.13 | 55.38 | 987,818 | -0.52(-0.93%) |
Jul 23, 2019 | 55.50 | 56.06 | 55.37 | 55.90 | 880,563 | +0.73(+1.32%) |
Jul 22, 2019 | 55.78 | 55.84 | 54.92 | 55.17 | 781,124 | -0.49(-0.88%) |
Jul 19, 2019 | 55.91 | 56.10 | 55.65 | 55.66 | 1,128,700 | -0.07(-0.13%) |
Jul 18, 2019 | 55.68 | 55.97 | 55.34 | 55.73 | 1,228,115 | -0.02(-0.04%) |
Jul 17, 2019 | 56.03 | 56.31 | 55.72 | 55.75 | 1,241,959 | -0.16(-0.29%) |
Jul 16, 2019 | 55.91 | 56.09 | 55.45 | 55.91 | 592,615 | +0.08(+0.14%) |
Jul 15, 2019 | 56.00 | 56.18 | 55.70 | 55.83 | 1,408,873 | -0.22(-0.39%) |
Jul 12, 2019 | 56.38 | 56.50 | 55.90 | 56.05 | 946,400 | -0.33(-0.59%) |
Jul 11, 2019 | 56.29 | 56.64 | 56.08 | 56.38 | 1,068,473 | +0.03(+0.05%) |
Jul 10, 2019 | 56.33 | 57.01 | 56.00 | 56.35 | 1,071,679 | +0.31(+0.55%) |
Jul 09, 2019 | 56.25 | 56.25 | 55.77 | 56.04 | 812,497 | -0.38(-0.67%) |
Jul 08, 2019 | 57.23 | 57.23 | 56.42 | 56.42 | 957,401 | -0.74(-1.29%) |
Jul 05, 2019 | 56.88 | 57.18 | 56.23 | 57.16 | 572,000 | -0.17(-0.30%) |
Jul 03, 2019 | 56.64 | 57.44 | 56.64 | 57.33 | 538,500 | +0.73(+1.29%) |
Jul 02, 2019 | 56.29 | 57.00 | 56.06 | 56.60 | 969,332 | +0.45(+0.80%) |
Jul 01, 2019 | 55.92 | 56.26 | 55.39 | 56.15 | 1,022,727 | +0.72(+1.30%) |
Jun 28, 2019 | 55.39 | 55.74 | 54.90 | 55.43 | 5,841,200 | +0.15(+0.27%) |
Jun 27, 2019 | 54.99 | 55.35 | 54.72 | 55.28 | 811,892 | +0.37(+0.67%) |
Jun 26, 2019 | 55.58 | 55.62 | 54.66 | 54.91 | 1,063,050 | -0.80(-1.44%) |
Jun 25, 2019 | 55.42 | 56.20 | 55.34 | 55.71 | 1,247,896 | +0.45(+0.81%) |
Jun 24, 2019 | 55.39 | 55.86 | 55.03 | 55.26 | 1,286,855 | +0.15(+0.27%) |
Jun 21, 2019 | 55.45 | 55.69 | 54.90 | 55.11 | 2,412,100 | -0.31(-0.56%) |
Jun 20, 2019 | 55.45 | 56.17 | 55.18 | 55.42 | 1,018,293 | +0.41(+0.75%) |
Jun 19, 2019 | 54.37 | 55.09 | 53.83 | 55.01 | 1,217,503 | +0.79(+1.46%) |
Jun 18, 2019 | 55.29 | 55.29 | 54.01 | 54.22 | 1,369,549 | -0.66(-1.20%) |
Jun 17, 2019 | 56.20 | 56.25 | 54.36 | 54.88 | 2,009,236 | -1.38(-2.45%) |
Jun 14, 2019 | 57.28 | 57.36 | 56.03 | 56.26 | 1,558,400 | -1.03(-1.80%) |
Jun 13, 2019 | 57.65 | 57.98 | 57.05 | 57.29 | 931,770 | -0.29(-0.50%) |
Jun 12, 2019 | 57.39 | 57.70 | 57.13 | 57.58 | 898,015 | +0.40(+0.70%) |
Jun 11, 2019 | 57.58 | 57.92 | 56.64 | 57.18 | 994,856 | -0.07(-0.12%) |
Jun 10, 2019 | 56.89 | 57.27 | 56.45 | 57.25 | 1,344,457 | +0.75(+1.33%) |
Jun 07, 2019 | 56.01 | 56.87 | 55.95 | 56.50 | 1,881,300 | +0.63(+1.13%) |
Jun 06, 2019 | 54.37 | 56.80 | 54.31 | 55.87 | 3,077,075 | +1.77(+3.27%) |
Jun 05, 2019 | 51.09 | 54.10 | 50.27 | 54.10 | 3,242,270 | +2.32(+4.48%) |
Jun 04, 2019 | 50.75 | 51.84 | 50.48 | 51.78 | 1,940,760 | +1.46(+2.90%) |