Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.87 | 36.72 | 33.68 | 36.49 | 3,079,299 | +3.18(+9.55%) |
Mar 30, 2020 | 33.65 | 34.67 | 31.68 | 33.31 | 2,086,161 | -0.30(-0.89%) |
Mar 27, 2020 | 33.26 | 35.22 | 32.50 | 33.61 | 3,148,700 | -0.91(-2.64%) |
Mar 26, 2020 | 32.85 | 36.47 | 31.66 | 34.52 | 3,318,528 | +1.70(+5.18%) |
Mar 25, 2020 | 29.84 | 33.75 | 29.32 | 32.82 | 3,581,214 | +3.36(+11.41%) |
Mar 24, 2020 | 28.78 | 30.77 | 28.78 | 29.46 | 2,524,136 | +1.68(+6.05%) |
Mar 23, 2020 | 29.51 | 29.76 | 26.26 | 27.78 | 4,447,010 | -1.95(-6.56%) |
Mar 20, 2020 | 30.48 | 34.11 | 24.27 | 29.73 | 7,091,400 | +1.12(+3.91%) |
Mar 19, 2020 | 29.04 | 32.30 | 27.12 | 28.61 | 4,670,824 | -0.56(-1.92%) |
Mar 18, 2020 | 29.38 | 30.38 | 22.02 | 29.17 | 5,075,727 | -2.34(-7.43%) |
Mar 17, 2020 | 33.58 | 33.70 | 30.50 | 31.51 | 4,616,392 | -1.86(-5.57%) |
Mar 16, 2020 | 35.20 | 36.05 | 33.37 | 33.37 | 3,917,143 | -6.71(-16.74%) |
Mar 13, 2020 | 39.75 | 41.37 | 37.47 | 40.08 | 2,528,300 | +2.08(+5.47%) |
Mar 12, 2020 | 39.89 | 41.23 | 37.68 | 38.00 | 3,856,964 | -6.25(-14.12%) |
Mar 11, 2020 | 44.66 | 46.68 | 43.62 | 44.25 | 2,787,585 | -2.00(-4.32%) |
Mar 10, 2020 | 44.14 | 47.75 | 39.15 | 46.25 | 5,239,725 | +6.13(+15.28%) |
Mar 09, 2020 | 45.15 | 48.83 | 39.90 | 40.12 | 4,849,629 | -12.02(-23.05%) |
Mar 06, 2020 | 53.61 | 53.76 | 51.81 | 52.14 | 2,115,100 | -2.83(-5.15%) |
Mar 05, 2020 | 56.21 | 56.93 | 54.44 | 54.97 | 1,208,793 | -2.06(-3.61%) |
Mar 04, 2020 | 57.36 | 57.74 | 56.27 | 57.03 | 1,745,810 | +0.52(+0.92%) |
Mar 03, 2020 | 56.97 | 58.13 | 55.40 | 56.51 | 1,731,573 | -0.23(-0.41%) |
Mar 02, 2020 | 54.90 | 57.75 | 54.90 | 56.74 | 2,547,896 | +2.19(+4.01%) |
Feb 28, 2020 | 54.16 | 55.00 | 52.30 | 54.55 | 2,919,800 | -0.59(-1.07%) |
Feb 27, 2020 | 56.15 | 56.69 | 54.03 | 55.14 | 2,852,407 | -1.86(-3.26%) |
Feb 26, 2020 | 57.75 | 58.49 | 56.77 | 57.00 | 2,696,646 | -0.80(-1.38%) |
Feb 25, 2020 | 60.00 | 60.10 | 57.78 | 57.80 | 2,243,772 | -2.16(-3.60%) |
Feb 24, 2020 | 59.58 | 60.17 | 58.90 | 59.96 | 1,335,232 | -0.49(-0.81%) |
Feb 21, 2020 | 60.58 | 60.78 | 60.16 | 60.45 | 1,212,700 | -0.35(-0.58%) |
Feb 20, 2020 | 60.98 | 60.98 | 60.23 | 60.80 | 1,461,285 | +0.09(+0.15%) |
Feb 19, 2020 | 60.57 | 60.85 | 60.36 | 60.71 | 936,783 | +0.28(+0.46%) |
Feb 18, 2020 | 59.80 | 60.61 | 59.71 | 60.43 | 2,062,042 | +0.37(+0.62%) |
Feb 14, 2020 | 59.79 | 60.39 | 59.32 | 60.06 | 959,000 | +0.83(+1.40%) |
Feb 13, 2020 | 59.50 | 59.79 | 59.09 | 59.23 | 1,425,490 | -0.31(-0.52%) |
Feb 12, 2020 | 59.31 | 60.20 | 59.13 | 59.54 | 675,853 | +0.66(+1.12%) |
Feb 11, 2020 | 59.39 | 59.56 | 58.41 | 58.88 | 828,771 | -0.16(-0.27%) |
Feb 10, 2020 | 59.00 | 59.54 | 58.91 | 59.04 | 969,976 | -0.26(-0.44%) |
Feb 07, 2020 | 59.25 | 59.90 | 58.85 | 59.30 | 1,135,300 | -0.15(-0.25%) |
Feb 06, 2020 | 59.74 | 60.30 | 59.30 | 59.45 | 1,275,309 | -1.10(-1.82%) |
Feb 05, 2020 | 60.89 | 62.10 | 60.33 | 60.55 | 2,082,377 | +0.19(+0.31%) |
Feb 04, 2020 | 60.19 | 61.19 | 60.19 | 60.36 | 1,000,695 | +0.49(+0.82%) |
Feb 03, 2020 | 61.39 | 61.69 | 59.80 | 59.87 | 1,122,977 | -1.51(-2.46%) |
Jan 31, 2020 | 61.75 | 62.53 | 61.29 | 61.38 | 1,388,900 | -0.52(-0.84%) |
Jan 30, 2020 | 63.39 | 63.39 | 61.27 | 61.90 | 2,153,236 | -2.14(-3.34%) |
Jan 29, 2020 | 64.08 | 64.39 | 63.72 | 64.04 | 849,989 | +0.13(+0.20%) |
Jan 28, 2020 | 63.43 | 64.71 | 63.43 | 63.91 | 1,158,221 | +0.55(+0.87%) |
Jan 27, 2020 | 63.43 | 63.50 | 62.93 | 63.36 | 847,736 | -0.58(-0.91%) |
Jan 24, 2020 | 64.75 | 64.89 | 63.53 | 63.94 | 650,600 | -0.76(-1.17%) |
Jan 23, 2020 | 64.20 | 64.93 | 63.40 | 64.70 | 911,342 | +0.47(+0.73%) |
Jan 22, 2020 | 65.00 | 65.00 | 64.19 | 64.23 | 1,757,300 | -0.62(-0.96%) |
Jan 21, 2020 | 64.55 | 65.33 | 64.09 | 64.85 | 1,459,961 | +0.48(+0.75%) |
Jan 17, 2020 | 64.91 | 65.00 | 64.20 | 64.37 | 1,087,800 | -0.63(-0.97%) |
Jan 16, 2020 | 64.84 | 65.16 | 64.41 | 65.00 | 626,248 | +0.34(+0.53%) |
Jan 15, 2020 | 65.00 | 65.34 | 64.65 | 64.66 | 1,087,517 | -0.42(-0.65%) |
Jan 14, 2020 | 65.00 | 65.34 | 64.80 | 65.08 | 1,772,634 | +0.22(+0.34%) |
Jan 13, 2020 | 64.25 | 65.23 | 63.92 | 64.86 | 1,651,641 | +0.73(+1.14%) |
Jan 10, 2020 | 63.64 | 64.15 | 63.36 | 64.13 | 1,111,300 | +0.48(+0.75%) |
Jan 09, 2020 | 63.60 | 63.85 | 63.06 | 63.65 | 912,888 | +0.10(+0.16%) |
Jan 08, 2020 | 63.21 | 63.61 | 63.06 | 63.55 | 928,175 | +0.34(+0.54%) |
Jan 07, 2020 | 63.42 | 63.42 | 62.42 | 63.21 | 1,003,411 | +0.09(+0.14%) |
Jan 06, 2020 | 62.71 | 63.41 | 62.68 | 63.12 | 993,659 | +0.37(+0.59%) |
Jan 03, 2020 | 62.96 | 63.06 | 61.95 | 62.75 | 928,300 | -0.08(-0.13%) |
Jan 02, 2020 | 63.00 | 63.14 | 62.59 | 62.83 | 718,776 | -0.04(-0.06%) |
Dec 31, 2019 | 61.31 | 62.87 | 61.00 | 62.87 | 2,005,700 | +1.56(+2.54%) |
Dec 30, 2019 | 61.80 | 62.20 | 61.16 | 61.31 | 1,081,273 | -0.47(-0.76%) |
Dec 27, 2019 | 62.02 | 62.36 | 61.72 | 61.78 | 796,600 | -0.24(-0.39%) |
Dec 26, 2019 | 61.81 | 62.23 | 61.71 | 62.02 | 1,101,212 | +0.12(+0.19%) |
Dec 24, 2019 | 61.95 | 62.09 | 61.42 | 61.90 | 621,500 | -0.25(-0.40%) |
Dec 23, 2019 | 62.51 | 62.84 | 61.71 | 62.15 | 1,035,961 | -0.36(-0.58%) |
Dec 20, 2019 | 62.50 | 62.64 | 62.12 | 62.51 | 1,841,900 | +0.06(+0.10%) |
Dec 19, 2019 | 62.95 | 63.35 | 62.13 | 62.45 | 1,366,972 | -0.63(-1.00%) |
Dec 18, 2019 | 63.00 | 63.65 | 62.72 | 63.08 | 1,119,046 | +0.21(+0.33%) |
Dec 17, 2019 | 63.45 | 64.34 | 62.66 | 62.87 | 1,440,299 | -0.30(-0.48%) |
Dec 16, 2019 | 62.60 | 63.52 | 62.52 | 63.17 | 1,182,168 | +0.48(+0.77%) |
Dec 13, 2019 | 62.57 | 62.72 | 61.57 | 62.69 | 1,172,200 | +0.23(+0.37%) |
Dec 12, 2019 | 61.44 | 62.78 | 61.41 | 62.46 | 1,645,362 | +0.71(+1.15%) |
Dec 11, 2019 | 60.50 | 61.75 | 60.44 | 61.75 | 1,268,342 | +1.20(+1.98%) |
Dec 10, 2019 | 60.56 | 60.95 | 60.19 | 60.55 | 1,361,197 | +0.39(+0.65%) |
Dec 09, 2019 | 59.15 | 60.25 | 58.95 | 60.16 | 1,289,429 | +1.01(+1.71%) |
Dec 06, 2019 | 58.92 | 59.51 | 58.92 | 59.15 | 748,300 | +0.19(+0.32%) |
Dec 05, 2019 | 58.85 | 59.56 | 58.84 | 58.96 | 727,754 | +0.08(+0.14%) |
Dec 04, 2019 | 58.83 | 59.22 | 58.21 | 58.88 | 710,070 | +0.29(+0.49%) |
Dec 03, 2019 | 58.37 | 59.35 | 58.13 | 58.59 | 656,199 | -0.16(-0.27%) |
Dec 02, 2019 | 58.56 | 58.91 | 57.72 | 58.75 | 980,673 | +0.28(+0.48%) |
Nov 29, 2019 | 58.86 | 59.03 | 58.19 | 58.47 | 368,500 | -0.56(-0.95%) |
Nov 27, 2019 | 59.99 | 60.11 | 58.79 | 59.03 | 942,900 | -0.88(-1.47%) |
Nov 26, 2019 | 61.23 | 61.48 | 59.78 | 59.91 | 761,664 | -1.25(-2.04%) |
Nov 25, 2019 | 61.21 | 61.79 | 60.87 | 61.16 | 726,824 | -0.03(-0.05%) |
Nov 22, 2019 | 61.25 | 61.77 | 60.95 | 61.19 | 636,100 | +0.02(+0.03%) |
Nov 21, 2019 | 60.37 | 61.25 | 59.83 | 61.17 | 790,898 | +1.09(+1.81%) |
Nov 20, 2019 | 59.13 | 60.35 | 59.13 | 60.08 | 575,190 | +0.92(+1.56%) |
Nov 19, 2019 | 59.95 | 60.02 | 59.06 | 59.16 | 706,573 | -0.78(-1.30%) |
Nov 18, 2019 | 60.62 | 60.77 | 59.86 | 59.94 | 601,012 | -0.84(-1.38%) |
Nov 15, 2019 | 60.30 | 61.02 | 60.30 | 60.78 | 821,100 | +0.50(+0.83%) |
Nov 14, 2019 | 61.25 | 61.38 | 60.17 | 60.28 | 821,001 | -0.56(-0.92%) |
Nov 13, 2019 | 60.53 | 61.45 | 60.43 | 60.84 | 886,947 | +0.25(+0.41%) |
Nov 12, 2019 | 60.40 | 61.17 | 60.29 | 60.59 | 605,225 | +0.13(+0.22%) |
Nov 11, 2019 | 60.52 | 60.84 | 60.16 | 60.46 | 627,245 | -0.16(-0.26%) |
Nov 08, 2019 | 59.47 | 60.83 | 58.81 | 60.62 | 1,168,700 | +1.07(+1.80%) |
Nov 07, 2019 | 60.53 | 60.66 | 58.77 | 59.55 | 1,725,790 | -0.93(-1.54%) |
Nov 06, 2019 | 60.95 | 61.13 | 60.10 | 60.48 | 941,900 | -1.61(-2.59%) |
Nov 05, 2019 | 63.00 | 63.03 | 61.14 | 62.09 | 1,102,877 | -0.65(-1.04%) |
Nov 04, 2019 | 62.55 | 63.30 | 62.39 | 62.74 | 1,029,291 | +0.06(+0.10%) |
Nov 01, 2019 | 62.39 | 62.82 | 61.82 | 62.68 | 768,700 | +0.36(+0.58%) |
Oct 31, 2019 | 64.12 | 64.47 | 62.08 | 62.32 | 1,506,352 | -1.80(-2.81%) |
Oct 30, 2019 | 63.73 | 64.47 | 63.66 | 64.12 | 885,250 | +0.39(+0.61%) |
Oct 29, 2019 | 63.16 | 64.00 | 63.01 | 63.73 | 781,441 | +0.31(+0.49%) |
Oct 28, 2019 | 64.00 | 64.54 | 63.38 | 63.42 | 505,157 | -0.51(-0.80%) |
Oct 25, 2019 | 63.17 | 64.35 | 62.81 | 63.93 | 818,900 | +0.68(+1.08%) |
Oct 24, 2019 | 63.31 | 63.54 | 63.03 | 63.25 | 537,851 | -0.01(-0.02%) |
Oct 23, 2019 | 64.09 | 64.43 | 63.08 | 63.26 | 921,345 | -0.98(-1.53%) |
Oct 22, 2019 | 64.82 | 65.07 | 64.24 | 64.24 | 672,378 | -0.53(-0.82%) |
Oct 21, 2019 | 65.08 | 65.48 | 64.75 | 64.77 | 648,675 | -0.27(-0.42%) |
Oct 18, 2019 | 64.66 | 65.63 | 64.60 | 65.04 | 649,300 | +0.05(+0.08%) |
Oct 17, 2019 | 64.70 | 65.19 | 64.52 | 64.99 | 476,852 | +0.31(+0.48%) |
Oct 16, 2019 | 65.25 | 65.51 | 64.62 | 64.68 | 525,008 | -0.60(-0.92%) |
Oct 15, 2019 | 65.22 | 65.87 | 64.91 | 65.28 | 488,289 | +0.13(+0.20%) |
Oct 14, 2019 | 65.66 | 65.74 | 65.15 | 65.15 | 626,394 | -0.62(-0.94%) |
Oct 11, 2019 | 65.85 | 66.48 | 65.72 | 65.77 | 843,400 | +0.18(+0.27%) |
Oct 10, 2019 | 65.50 | 66.11 | 65.30 | 65.59 | 806,919 | +0.12(+0.18%) |
Oct 09, 2019 | 65.45 | 66.25 | 65.31 | 65.47 | 843,449 | +0.07(+0.11%) |
Oct 08, 2019 | 65.35 | 65.74 | 65.03 | 65.40 | 729,222 | -0.05(-0.08%) |
Oct 07, 2019 | 65.50 | 66.05 | 65.23 | 65.45 | 622,933 | +0.05(+0.08%) |
Oct 04, 2019 | 65.35 | 65.84 | 64.93 | 65.40 | 370,000 | +0.07(+0.11%) |
Oct 03, 2019 | 65.11 | 65.52 | 64.24 | 65.33 | 551,461 | +0.16(+0.25%) |
Oct 02, 2019 | 65.58 | 65.67 | 65.04 | 65.17 | 626,277 | -0.58(-0.88%) |
Oct 01, 2019 | 66.29 | 66.41 | 65.52 | 65.75 | 715,610 | -0.52(-0.78%) |
Sep 30, 2019 | 66.45 | 66.64 | 66.11 | 66.27 | 803,551 | -0.10(-0.15%) |
Sep 27, 2019 | 65.97 | 66.68 | 65.75 | 66.37 | 778,400 | +0.33(+0.50%) |
Sep 26, 2019 | 66.00 | 66.29 | 65.70 | 66.04 | 652,651 | -0.02(-0.03%) |
Sep 25, 2019 | 66.60 | 66.73 | 66.00 | 66.06 | 913,932 | -0.55(-0.83%) |
Sep 24, 2019 | 67.21 | 67.21 | 66.18 | 66.61 | 850,138 | -0.48(-0.72%) |
Sep 23, 2019 | 67.19 | 67.47 | 66.80 | 67.09 | 587,258 | -0.27(-0.40%) |
Sep 20, 2019 | 66.11 | 67.62 | 65.98 | 67.36 | 3,731,200 | +1.18(+1.78%) |
Sep 19, 2019 | 66.39 | 66.58 | 65.50 | 66.18 | 855,352 | -0.08(-0.12%) |
Sep 18, 2019 | 66.40 | 66.55 | 65.81 | 66.26 | 684,446 | -0.32(-0.48%) |
Sep 17, 2019 | 66.20 | 66.94 | 66.05 | 66.58 | 855,156 | +0.30(+0.45%) |
Sep 16, 2019 | 66.06 | 66.66 | 65.41 | 66.28 | 1,301,786 | +0.81(+1.24%) |
Sep 13, 2019 | 65.65 | 65.91 | 65.17 | 65.47 | 1,193,400 | -0.14(-0.21%) |
Sep 12, 2019 | 65.51 | 65.81 | 65.33 | 65.61 | 516,395 | +0.04(+0.06%) |
Sep 11, 2019 | 65.46 | 65.70 | 65.16 | 65.57 | 676,159 | +0.23(+0.35%) |
Sep 10, 2019 | 65.86 | 66.04 | 65.13 | 65.34 | 658,146 | -0.38(-0.58%) |
Sep 09, 2019 | 65.25 | 65.73 | 65.12 | 65.72 | 752,594 | +0.68(+1.05%) |
Sep 06, 2019 | 65.49 | 65.95 | 65.00 | 65.04 | 606,600 | -0.51(-0.78%) |
Sep 05, 2019 | 66.23 | 66.62 | 65.52 | 65.55 | 1,034,184 | -0.61(-0.92%) |
Sep 04, 2019 | 66.51 | 66.75 | 65.96 | 66.16 | 610,969 | -0.10(-0.15%) |
Sep 03, 2019 | 66.05 | 66.54 | 65.51 | 66.26 | 475,287 | -0.42(-0.63%) |
Aug 30, 2019 | 66.05 | 66.76 | 65.76 | 66.68 | 774,700 | +0.64(+0.97%) |
Aug 29, 2019 | 65.67 | 66.29 | 65.67 | 66.04 | 884,652 | +0.41(+0.62%) |
Aug 28, 2019 | 65.50 | 65.97 | 65.15 | 65.63 | 683,040 | +0.31(+0.47%) |
Aug 27, 2019 | 65.56 | 65.80 | 65.04 | 65.32 | 476,115 | -0.24(-0.37%) |
Aug 26, 2019 | 65.86 | 66.28 | 65.35 | 65.56 | 585,961 | -0.28(-0.43%) |
Aug 23, 2019 | 66.11 | 67.00 | 65.70 | 65.84 | 503,600 | -0.64(-0.96%) |
Aug 22, 2019 | 67.10 | 67.20 | 66.25 | 66.48 | 571,569 | -0.72(-1.07%) |
Aug 21, 2019 | 67.48 | 67.75 | 66.83 | 67.20 | 878,739 | -0.13(-0.19%) |
Aug 20, 2019 | 67.30 | 67.47 | 66.75 | 67.33 | 428,355 | +0.00(+0.00%) |
Aug 19, 2019 | 66.80 | 67.45 | 66.60 | 67.33 | 847,118 | +0.74(+1.11%) |
Aug 16, 2019 | 65.73 | 66.83 | 65.67 | 66.59 | 788,400 | +1.04(+1.59%) |
Aug 15, 2019 | 65.15 | 65.70 | 64.93 | 65.55 | 624,678 | +0.33(+0.51%) |
Aug 14, 2019 | 65.77 | 65.91 | 64.89 | 65.22 | 1,088,402 | -0.59(-0.90%) |
Aug 13, 2019 | 64.79 | 65.88 | 64.71 | 65.81 | 745,043 | +0.81(+1.25%) |
Aug 12, 2019 | 64.94 | 65.22 | 64.45 | 65.00 | 434,447 | +0.24(+0.37%) |
Aug 09, 2019 | 64.56 | 65.16 | 64.34 | 64.76 | 678,300 | +0.23(+0.36%) |
Aug 08, 2019 | 64.48 | 64.89 | 64.06 | 64.53 | 1,171,457 | +0.31(+0.48%) |
Aug 07, 2019 | 64.27 | 64.75 | 63.87 | 64.22 | 779,764 | -0.84(-1.29%) |
Aug 06, 2019 | 65.30 | 65.55 | 64.66 | 65.06 | 954,845 | -0.94(-1.42%) |
Aug 05, 2019 | 66.27 | 66.46 | 65.08 | 66.00 | 1,350,121 | -0.64(-0.96%) |
Aug 02, 2019 | 66.79 | 66.98 | 65.98 | 66.64 | 905,100 | -0.13(-0.19%) |
Aug 01, 2019 | 66.45 | 67.27 | 65.54 | 66.77 | 1,278,716 | +0.63(+0.95%) |
Jul 31, 2019 | 65.35 | 66.77 | 65.34 | 66.14 | 832,659 | +0.67(+1.02%) |
Jul 30, 2019 | 65.44 | 65.88 | 65.19 | 65.47 | 752,741 | -0.03(-0.05%) |
Jul 29, 2019 | 66.17 | 66.26 | 65.50 | 65.50 | 1,649,322 | -0.67(-1.01%) |
Jul 26, 2019 | 66.61 | 66.82 | 66.08 | 66.17 | 739,700 | -0.57(-0.85%) |
Jul 25, 2019 | 66.63 | 67.08 | 66.47 | 66.74 | 744,139 | +0.08(+0.12%) |
Jul 24, 2019 | 66.41 | 66.87 | 66.17 | 66.66 | 592,153 | +0.27(+0.41%) |
Jul 23, 2019 | 65.75 | 66.39 | 65.56 | 66.39 | 388,167 | +0.70(+1.07%) |
Jul 22, 2019 | 65.44 | 66.00 | 65.44 | 65.69 | 726,440 | +0.27(+0.41%) |
Jul 19, 2019 | 65.31 | 65.90 | 65.20 | 65.42 | 616,600 | +0.12(+0.18%) |
Jul 18, 2019 | 65.60 | 65.65 | 65.02 | 65.30 | 1,297,940 | -0.33(-0.50%) |
Jul 17, 2019 | 66.21 | 66.21 | 65.54 | 65.63 | 602,011 | -0.45(-0.68%) |
Jul 16, 2019 | 66.05 | 66.37 | 65.79 | 66.08 | 525,043 | +0.03(+0.05%) |
Jul 15, 2019 | 66.07 | 66.50 | 65.86 | 66.05 | 599,992 | +0.15(+0.23%) |
Jul 12, 2019 | 65.95 | 66.29 | 65.74 | 65.90 | 671,600 | -0.12(-0.18%) |
Jul 11, 2019 | 65.79 | 66.11 | 65.67 | 66.02 | 817,692 | +0.40(+0.61%) |
Jul 10, 2019 | 65.15 | 65.79 | 65.06 | 65.62 | 732,410 | +0.59(+0.91%) |
Jul 09, 2019 | 64.67 | 65.08 | 64.33 | 65.03 | 764,037 | +0.25(+0.39%) |
Jul 08, 2019 | 64.66 | 65.04 | 64.42 | 64.78 | 840,605 | -0.06(-0.09%) |
Jul 05, 2019 | 64.68 | 65.01 | 64.43 | 64.84 | 317,900 | +0.16(+0.25%) |
Jul 03, 2019 | 64.13 | 64.87 | 63.96 | 64.68 | 285,300 | +0.56(+0.87%) |
Jul 02, 2019 | 63.94 | 64.18 | 63.54 | 64.12 | 586,844 | +0.07(+0.11%) |
Jul 01, 2019 | 64.57 | 64.94 | 64.00 | 64.05 | 747,359 | +0.05(+0.08%) |
Jun 28, 2019 | 63.20 | 64.02 | 63.12 | 64.00 | 850,200 | +0.80(+1.27%) |
Jun 27, 2019 | 63.48 | 63.71 | 63.13 | 63.20 | 573,608 | -0.21(-0.33%) |
Jun 26, 2019 | 62.86 | 63.92 | 62.86 | 63.41 | 548,108 | +0.49(+0.78%) |
Jun 25, 2019 | 62.01 | 63.40 | 61.81 | 62.92 | 1,459,643 | +0.79(+1.27%) |
Jun 24, 2019 | 62.37 | 62.37 | 61.29 | 62.13 | 767,905 | -0.09(-0.14%) |
Jun 21, 2019 | 61.85 | 62.94 | 61.85 | 62.22 | 1,149,000 | +0.35(+0.57%) |
Jun 20, 2019 | 62.11 | 62.57 | 61.76 | 61.87 | 726,302 | +0.06(+0.10%) |
Jun 19, 2019 | 62.21 | 62.36 | 61.59 | 61.81 | 899,666 | -0.55(-0.88%) |
Jun 18, 2019 | 62.66 | 62.96 | 62.34 | 62.36 | 677,281 | -0.30(-0.48%) |
Jun 17, 2019 | 62.70 | 62.70 | 62.20 | 62.66 | 577,806 | +0.02(+0.03%) |
Jun 14, 2019 | 63.47 | 63.47 | 62.31 | 62.64 | 751,300 | -0.84(-1.32%) |
Jun 13, 2019 | 63.38 | 64.36 | 63.35 | 63.48 | 1,049,168 | +0.43(+0.68%) |
Jun 12, 2019 | 63.03 | 63.32 | 62.76 | 63.05 | 666,828 | -0.24(-0.38%) |
Jun 11, 2019 | 63.87 | 63.92 | 63.05 | 63.29 | 738,429 | -0.69(-1.08%) |
Jun 10, 2019 | 63.46 | 64.61 | 63.26 | 63.98 | 833,157 | +0.63(+0.99%) |
Jun 07, 2019 | 63.28 | 63.87 | 63.16 | 63.35 | 1,103,200 | +0.26(+0.41%) |
Jun 06, 2019 | 62.05 | 63.23 | 62.05 | 63.09 | 822,538 | +0.73(+1.17%) |
Jun 05, 2019 | 62.16 | 62.45 | 61.70 | 62.36 | 640,637 | +0.38(+0.61%) |
Jun 04, 2019 | 62.39 | 62.69 | 61.84 | 61.98 | 599,466 | -0.16(-0.26%) |
Jun 03, 2019 | 61.56 | 62.72 | 61.56 | 62.14 | 638,262 | +0.64(+1.04%) |
May 31, 2019 | 61.32 | 61.94 | 61.01 | 61.50 | 903,200 | -0.39(-0.63%) |
May 30, 2019 | 61.87 | 62.44 | 61.63 | 61.89 | 876,732 | +0.31(+0.50%) |
May 29, 2019 | 61.22 | 61.73 | 60.29 | 61.58 | 665,463 | +0.15(+0.24%) |
May 28, 2019 | 62.52 | 62.52 | 61.18 | 61.43 | 912,661 | -0.95(-1.52%) |
May 24, 2019 | 62.01 | 62.63 | 61.94 | 62.38 | 1,131,300 | +0.51(+0.82%) |
May 23, 2019 | 62.36 | 62.61 | 61.17 | 61.87 | 918,255 | -1.03(-1.64%) |
May 22, 2019 | 62.62 | 63.16 | 62.32 | 62.90 | 965,982 | +0.12(+0.19%) |
May 21, 2019 | 61.94 | 63.04 | 61.78 | 62.78 | 701,103 | +0.96(+1.55%) |
May 20, 2019 | 61.45 | 61.95 | 61.27 | 61.82 | 505,996 | +0.18(+0.29%) |
May 17, 2019 | 61.45 | 62.15 | 61.33 | 61.64 | 486,500 | -0.01(-0.02%) |
May 16, 2019 | 61.66 | 62.43 | 61.55 | 61.65 | 537,622 | +0.20(+0.33%) |
May 15, 2019 | 60.76 | 61.58 | 60.31 | 61.45 | 658,444 | +0.99(+1.64%) |
May 14, 2019 | 60.58 | 61.32 | 60.37 | 60.46 | 669,231 | +0.10(+0.17%) |
May 13, 2019 | 60.66 | 61.00 | 59.83 | 60.36 | 930,730 | -0.72(-1.18%) |
May 10, 2019 | 60.14 | 61.15 | 60.00 | 61.08 | 1,031,200 | +1.11(+1.85%) |
May 09, 2019 | 60.16 | 60.67 | 59.70 | 59.97 | 714,135 | -0.49(-0.81%) |
May 08, 2019 | 60.44 | 60.80 | 60.21 | 60.46 | 439,933 | -0.25(-0.41%) |
May 07, 2019 | 60.75 | 60.95 | 59.96 | 60.71 | 680,975 | -1.06(-1.72%) |
May 06, 2019 | 61.14 | 62.29 | 60.89 | 61.77 | 770,939 | +0.15(+0.24%) |
May 03, 2019 | 61.51 | 61.91 | 60.65 | 61.62 | 1,097,800 | +0.41(+0.67%) |
May 02, 2019 | 62.76 | 62.76 | 61.02 | 61.21 | 685,535 | -1.29(-2.06%) |
May 01, 2019 | 63.09 | 63.09 | 62.11 | 62.50 | 795,294 | +0.49(+0.79%) |
Apr 30, 2019 | 62.34 | 62.39 | 61.81 | 62.01 | 880,978 | +0.10(+0.16%) |
Apr 29, 2019 | 61.36 | 62.14 | 61.33 | 61.91 | 619,459 | +0.55(+0.90%) |
Apr 26, 2019 | 61.00 | 61.45 | 60.76 | 61.36 | 578,400 | +0.24(+0.39%) |
Apr 25, 2019 | 61.74 | 61.77 | 61.02 | 61.12 | 475,527 | -0.25(-0.41%) |
Apr 24, 2019 | 61.69 | 61.69 | 61.16 | 61.37 | 922,381 | -0.11(-0.18%) |
Apr 23, 2019 | 62.09 | 62.47 | 61.48 | 61.48 | 656,118 | -0.42(-0.68%) |
Apr 22, 2019 | 62.04 | 62.30 | 61.56 | 61.90 | 461,311 | +0.27(+0.44%) |
Apr 18, 2019 | 61.89 | 62.22 | 61.02 | 61.63 | 619,800 | -0.29(-0.47%) |
Apr 17, 2019 | 62.75 | 62.86 | 61.92 | 61.92 | 796,895 | -0.64(-1.02%) |
Apr 16, 2019 | 62.69 | 62.79 | 61.92 | 62.56 | 479,795 | +0.07(+0.11%) |
Apr 15, 2019 | 63.10 | 63.10 | 62.43 | 62.49 | 654,487 | -0.51(-0.81%) |
Apr 12, 2019 | 63.23 | 63.24 | 62.60 | 63.00 | 611,300 | +0.12(+0.19%) |
Apr 11, 2019 | 62.82 | 63.03 | 62.51 | 62.88 | 1,036,865 | +0.02(+0.03%) |
Apr 10, 2019 | 62.59 | 62.93 | 62.07 | 62.86 | 918,886 | +0.28(+0.45%) |
Apr 09, 2019 | 62.82 | 62.91 | 62.11 | 62.58 | 1,051,592 | -0.09(-0.14%) |
Apr 08, 2019 | 62.42 | 62.77 | 62.39 | 62.67 | 755,513 | +0.17(+0.27%) |
Apr 05, 2019 | 62.15 | 62.77 | 62.07 | 62.50 | 591,700 | +0.43(+0.69%) |
Apr 04, 2019 | 61.54 | 62.08 | 61.50 | 62.07 | 630,975 | +0.61(+0.99%) |
Apr 03, 2019 | 61.43 | 61.54 | 61.12 | 61.46 | 435,751 | +0.22(+0.36%) |
Apr 02, 2019 | 61.14 | 61.58 | 60.89 | 61.24 | 762,266 | +0.17(+0.28%) |