Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.00 | 53.69 | 50.71 | 53.00 | 6,101,830 | -0.75(-1.39%) |
Mar 30, 2020 | 54.53 | 54.87 | 50.96 | 53.75 | 4,134,354 | -0.09(-0.16%) |
Mar 27, 2020 | 49.19 | 55.33 | 48.96 | 53.83 | 3,295,757 | +2.96(+5.82%) |
Mar 26, 2020 | 46.87 | 51.00 | 45.81 | 50.87 | 3,787,035 | +4.00(+8.54%) |
Mar 25, 2020 | 44.38 | 49.71 | 43.10 | 46.87 | 4,475,782 | +2.08(+4.64%) |
Mar 24, 2020 | 45.60 | 46.76 | 43.49 | 44.79 | 4,465,463 | +0.65(+1.48%) |
Mar 23, 2020 | 47.48 | 47.58 | 42.62 | 44.14 | 4,287,200 | -3.35(-7.05%) |
Mar 20, 2020 | 51.78 | 52.57 | 46.91 | 47.48 | 4,069,599 | -4.05(-7.86%) |
Mar 19, 2020 | 51.91 | 53.51 | 50.18 | 51.54 | 4,129,033 | -0.22(-0.43%) |
Mar 18, 2020 | 52.89 | 55.02 | 49.83 | 51.76 | 4,308,686 | -4.75(-8.41%) |
Mar 17, 2020 | 53.62 | 56.87 | 51.74 | 56.51 | 3,787,882 | +4.51(+8.67%) |
Mar 16, 2020 | 58.30 | 58.53 | 51.95 | 52.00 | 4,835,707 | -10.59(-16.91%) |
Mar 13, 2020 | 62.92 | 63.11 | 58.92 | 62.59 | 5,493,157 | +3.06(+5.14%) |
Mar 12, 2020 | 59.67 | 64.56 | 58.08 | 59.53 | 6,020,503 | -4.33(-6.78%) |
Mar 11, 2020 | 66.33 | 66.35 | 63.49 | 63.86 | 4,352,472 | -4.11(-6.04%) |
Mar 10, 2020 | 64.75 | 67.96 | 63.88 | 67.96 | 5,009,765 | +4.64(+7.33%) |
Mar 09, 2020 | 62.20 | 64.27 | 62.16 | 63.32 | 4,041,000 | -2.70(-4.08%) |
Mar 06, 2020 | 65.73 | 66.49 | 64.05 | 66.02 | 2,626,620 | -1.47(-2.18%) |
Mar 05, 2020 | 67.96 | 68.41 | 66.51 | 67.49 | 1,909,514 | -1.41(-2.05%) |
Mar 04, 2020 | 67.76 | 69.03 | 67.03 | 68.90 | 2,798,472 | +2.10(+3.14%) |
Mar 03, 2020 | 67.25 | 68.93 | 66.32 | 66.80 | 3,299,377 | -0.43(-0.65%) |
Mar 02, 2020 | 64.25 | 67.26 | 63.97 | 67.23 | 2,734,069 | +3.38(+5.29%) |
Feb 28, 2020 | 65.61 | 65.61 | 62.33 | 63.86 | 3,831,027 | -2.86(-4.28%) |
Feb 27, 2020 | 70.06 | 70.88 | 66.71 | 66.71 | 2,563,273 | -4.17(-5.88%) |
Feb 26, 2020 | 71.36 | 71.91 | 70.87 | 70.88 | 2,348,901 | -0.13(-0.18%) |
Feb 25, 2020 | 73.16 | 73.30 | 70.91 | 71.01 | 1,494,241 | -1.94(-2.66%) |
Feb 24, 2020 | 73.44 | 74.14 | 72.90 | 72.95 | 1,245,436 | -1.04(-1.40%) |
Feb 21, 2020 | 73.28 | 74.09 | 73.21 | 73.98 | 1,784,558 | +0.52(+0.71%) |
Feb 20, 2020 | 72.62 | 73.52 | 72.35 | 73.47 | 1,204,041 | +0.90(+1.24%) |
Feb 19, 2020 | 73.29 | 73.35 | 72.55 | 72.56 | 1,256,649 | -0.79(-1.08%) |
Feb 18, 2020 | 73.70 | 73.86 | 72.65 | 73.35 | 1,034,747 | -0.16(-0.22%) |
Feb 14, 2020 | 72.76 | 73.52 | 72.66 | 73.52 | 1,104,558 | +1.05(+1.45%) |
Feb 13, 2020 | 71.95 | 72.63 | 71.95 | 72.46 | 1,414,168 | +0.37(+0.51%) |
Feb 12, 2020 | 71.98 | 72.50 | 71.62 | 72.10 | 1,667,928 | +0.00(+0.00%) |
Feb 11, 2020 | 72.15 | 72.52 | 71.85 | 72.10 | 1,488,012 | -0.13(-0.18%) |
Feb 10, 2020 | 72.05 | 72.25 | 71.71 | 72.22 | 1,737,970 | +0.63(+0.88%) |
Feb 07, 2020 | 71.53 | 71.81 | 71.27 | 71.59 | 1,784,676 | +0.28(+0.39%) |
Feb 06, 2020 | 71.02 | 71.46 | 70.97 | 71.31 | 1,342,480 | +0.48(+0.67%) |
Feb 05, 2020 | 71.05 | 71.60 | 70.60 | 70.84 | 1,148,457 | -0.28(-0.39%) |
Feb 04, 2020 | 70.57 | 71.42 | 70.54 | 71.12 | 958,572 | +0.68(+0.97%) |
Feb 03, 2020 | 70.87 | 71.31 | 70.29 | 70.44 | 1,835,269 | -0.20(-0.29%) |
Jan 31, 2020 | 71.42 | 71.63 | 70.47 | 70.64 | 1,780,795 | -0.76(-1.06%) |
Jan 30, 2020 | 69.69 | 71.42 | 69.58 | 71.40 | 2,140,115 | +1.45(+2.07%) |
Jan 29, 2020 | 73.30 | 74.43 | 69.05 | 69.95 | 2,717,903 | -0.38(-0.54%) |
Jan 28, 2020 | 70.13 | 70.63 | 69.92 | 70.34 | 1,732,901 | +0.32(+0.46%) |
Jan 27, 2020 | 70.11 | 70.58 | 69.83 | 70.01 | 1,410,017 | -0.36(-0.51%) |
Jan 24, 2020 | 70.79 | 70.81 | 69.95 | 70.37 | 1,314,721 | -0.27(-0.39%) |
Jan 23, 2020 | 70.08 | 70.67 | 69.77 | 70.64 | 1,538,849 | +0.59(+0.84%) |
Jan 22, 2020 | 71.11 | 71.24 | 69.81 | 70.06 | 1,678,719 | -0.77(-1.09%) |
Jan 21, 2020 | 70.52 | 70.85 | 70.05 | 70.83 | 1,855,046 | +0.68(+0.97%) |
Jan 17, 2020 | 70.11 | 70.40 | 69.72 | 70.15 | 2,113,739 | -0.01(-0.01%) |
Jan 16, 2020 | 69.89 | 70.17 | 69.41 | 70.16 | 1,201,454 | +0.37(+0.54%) |
Jan 15, 2020 | 69.41 | 69.94 | 69.08 | 69.78 | 1,444,271 | +0.77(+1.12%) |
Jan 14, 2020 | 69.63 | 69.72 | 68.60 | 69.01 | 1,438,883 | -0.95(-1.36%) |
Jan 13, 2020 | 68.92 | 69.99 | 68.92 | 69.96 | 1,643,565 | +0.87(+1.26%) |
Jan 10, 2020 | 68.52 | 69.13 | 68.16 | 69.09 | 1,518,180 | +0.72(+1.06%) |
Jan 09, 2020 | 67.96 | 68.44 | 67.83 | 68.37 | 1,049,979 | +0.35(+0.51%) |
Jan 08, 2020 | 67.96 | 68.41 | 67.72 | 68.02 | 2,809,497 | +0.14(+0.21%) |
Jan 07, 2020 | 67.90 | 68.75 | 67.61 | 67.88 | 1,405,194 | -1.02(-1.48%) |
Jan 06, 2020 | 68.57 | 69.26 | 68.17 | 68.90 | 2,074,907 | +0.20(+0.28%) |
Jan 03, 2020 | 67.56 | 68.81 | 67.52 | 68.70 | 1,560,165 | +0.88(+1.29%) |
Jan 02, 2020 | 69.15 | 69.28 | 67.47 | 67.83 | 2,114,289 | -0.98(-1.42%) |
Dec 31, 2019 | 68.27 | 68.81 | 68.07 | 68.81 | 1,488,308 | +0.65(+0.96%) |
Dec 30, 2019 | 68.14 | 68.52 | 67.97 | 68.15 | 1,381,013 | -0.19(-0.28%) |
Dec 27, 2019 | 68.34 | 68.52 | 68.05 | 68.35 | 1,194,221 | +0.30(+0.45%) |
Dec 26, 2019 | 68.04 | 68.09 | 67.71 | 68.04 | 987,649 | +0.18(+0.26%) |
Dec 24, 2019 | 67.41 | 67.90 | 67.26 | 67.87 | 484,889 | +0.57(+0.84%) |
Dec 23, 2019 | 68.15 | 68.15 | 67.17 | 67.30 | 1,287,421 | -0.50(-0.73%) |
Dec 20, 2019 | 67.10 | 68.20 | 66.72 | 67.80 | 6,490,341 | -0.05(-0.07%) |
Dec 19, 2019 | 67.85 | 68.00 | 67.57 | 67.85 | 2,604,047 | +0.06(+0.09%) |
Dec 18, 2019 | 67.11 | 68.07 | 66.89 | 67.79 | 3,287,112 | +0.15(+0.22%) |
Dec 17, 2019 | 69.05 | 69.13 | 67.57 | 67.64 | 1,899,476 | -1.17(-1.71%) |
Dec 16, 2019 | 68.55 | 68.93 | 67.87 | 68.81 | 2,359,230 | +0.41(+0.60%) |
Dec 13, 2019 | 69.18 | 69.60 | 68.01 | 68.40 | 2,087,251 | -0.65(-0.94%) |
Dec 12, 2019 | 69.74 | 70.07 | 68.62 | 69.05 | 2,543,309 | -0.76(-1.09%) |
Dec 11, 2019 | 71.05 | 71.29 | 69.58 | 69.81 | 1,630,549 | -1.23(-1.74%) |
Dec 10, 2019 | 71.64 | 71.76 | 70.82 | 71.04 | 1,298,956 | -0.35(-0.48%) |
Dec 09, 2019 | 71.38 | 71.51 | 70.80 | 71.39 | 1,263,082 | +0.09(+0.13%) |
Dec 06, 2019 | 71.38 | 71.80 | 71.07 | 71.29 | 1,449,457 | -0.08(-0.12%) |
Dec 05, 2019 | 70.97 | 71.42 | 70.69 | 71.38 | 1,763,568 | +0.24(+0.34%) |
Dec 04, 2019 | 70.38 | 71.60 | 70.38 | 71.13 | 2,351,290 | +0.34(+0.48%) |
Dec 03, 2019 | 70.60 | 71.23 | 70.52 | 70.80 | 2,139,355 | +0.30(+0.42%) |
Dec 02, 2019 | 71.65 | 71.89 | 70.42 | 70.50 | 3,120,145 | -1.35(-1.88%) |
Nov 29, 2019 | 72.42 | 72.85 | 71.83 | 71.85 | 903,571 | -0.45(-0.62%) |
Nov 27, 2019 | 71.93 | 72.55 | 71.70 | 72.30 | 1,559,013 | +0.22(+0.31%) |
Nov 26, 2019 | 71.54 | 72.39 | 71.41 | 72.08 | 4,271,665 | +0.72(+1.00%) |
Nov 25, 2019 | 71.79 | 72.37 | 71.21 | 71.36 | 2,141,526 | -0.23(-0.32%) |
Nov 22, 2019 | 71.96 | 72.16 | 71.19 | 71.59 | 3,192,050 | -0.22(-0.31%) |
Nov 21, 2019 | 72.88 | 72.95 | 71.66 | 71.81 | 2,332,381 | -1.36(-1.86%) |
Nov 20, 2019 | 73.51 | 73.94 | 73.14 | 73.17 | 1,129,856 | -0.35(-0.47%) |
Nov 19, 2019 | 73.53 | 73.75 | 73.01 | 73.51 | 1,164,068 | +0.07(+0.09%) |
Nov 18, 2019 | 73.19 | 73.97 | 73.07 | 73.45 | 1,097,896 | +0.45(+0.61%) |
Nov 15, 2019 | 72.44 | 73.03 | 72.24 | 73.00 | 1,672,714 | +0.57(+0.79%) |
Nov 14, 2019 | 71.94 | 72.45 | 71.67 | 72.43 | 1,550,919 | +0.77(+1.07%) |
Nov 13, 2019 | 70.73 | 71.75 | 70.73 | 71.66 | 1,629,414 | +1.23(+1.75%) |
Nov 12, 2019 | 71.14 | 71.80 | 70.31 | 70.42 | 1,700,263 | -0.63(-0.89%) |
Nov 11, 2019 | 71.02 | 71.45 | 70.64 | 71.06 | 1,014,711 | +0.15(+0.21%) |
Nov 08, 2019 | 70.78 | 71.29 | 70.73 | 70.91 | 1,158,689 | -0.08(-0.11%) |
Nov 07, 2019 | 71.87 | 71.91 | 70.63 | 70.98 | 2,399,442 | -1.27(-1.76%) |
Nov 06, 2019 | 71.79 | 72.42 | 71.79 | 72.26 | 1,466,057 | +0.65(+0.91%) |
Nov 05, 2019 | 73.01 | 73.01 | 70.84 | 71.61 | 2,694,983 | -1.87(-2.55%) |
Nov 04, 2019 | 74.19 | 74.25 | 73.24 | 73.48 | 1,519,609 | -0.94(-1.26%) |
Nov 01, 2019 | 74.87 | 75.31 | 73.89 | 74.42 | 1,504,649 | -0.44(-0.59%) |
Oct 31, 2019 | 75.09 | 75.61 | 74.74 | 74.86 | 1,721,090 | -0.16(-0.21%) |
Oct 30, 2019 | 74.26 | 75.06 | 73.97 | 75.02 | 1,332,477 | +1.08(+1.46%) |
Oct 29, 2019 | 73.62 | 74.24 | 73.46 | 73.94 | 1,860,888 | +0.10(+0.14%) |
Oct 28, 2019 | 73.95 | 74.00 | 73.48 | 73.84 | 1,473,953 | -0.19(-0.26%) |
Oct 25, 2019 | 73.78 | 74.14 | 73.46 | 74.03 | 1,103,496 | +0.08(+0.11%) |
Oct 24, 2019 | 74.17 | 74.40 | 73.36 | 73.95 | 1,416,631 | -0.22(-0.30%) |
Oct 23, 2019 | 74.55 | 74.85 | 72.56 | 74.16 | 3,515,490 | -0.51(-0.68%) |
Oct 22, 2019 | 75.24 | 75.25 | 74.44 | 74.67 | 1,606,727 | -0.24(-0.32%) |
Oct 21, 2019 | 74.39 | 74.93 | 74.06 | 74.91 | 1,574,141 | +0.30(+0.40%) |
Oct 18, 2019 | 73.98 | 74.69 | 73.78 | 74.61 | 1,942,755 | +0.52(+0.71%) |
Oct 17, 2019 | 74.02 | 74.50 | 73.94 | 74.09 | 2,264,538 | -0.23(-0.31%) |
Oct 16, 2019 | 73.99 | 74.34 | 73.30 | 74.32 | 1,349,213 | +0.39(+0.53%) |
Oct 15, 2019 | 73.95 | 74.26 | 73.57 | 73.93 | 2,355,475 | -0.02(-0.02%) |
Oct 14, 2019 | 73.82 | 74.23 | 73.58 | 73.95 | 1,615,811 | -0.04(-0.06%) |
Oct 11, 2019 | 74.41 | 74.71 | 73.50 | 73.99 | 1,538,049 | -0.45(-0.60%) |
Oct 10, 2019 | 73.70 | 74.62 | 73.53 | 74.43 | 1,249,977 | +0.49(+0.66%) |
Oct 09, 2019 | 74.07 | 74.63 | 73.74 | 73.95 | 1,510,990 | +0.03(+0.03%) |
Oct 08, 2019 | 74.04 | 74.58 | 73.56 | 73.92 | 2,306,327 | -0.18(-0.24%) |
Oct 07, 2019 | 73.51 | 74.37 | 73.50 | 74.10 | 1,691,335 | +0.24(+0.33%) |
Oct 04, 2019 | 73.52 | 73.97 | 73.46 | 73.85 | 1,905,921 | +0.33(+0.45%) |
Oct 03, 2019 | 72.57 | 73.66 | 72.46 | 73.52 | 1,703,448 | +0.83(+1.14%) |
Oct 02, 2019 | 72.74 | 73.13 | 71.68 | 72.70 | 2,254,918 | -0.06(-0.08%) |
Oct 01, 2019 | 72.70 | 73.08 | 72.00 | 72.75 | 1,178,601 | -0.08(-0.10%) |
Sep 30, 2019 | 72.82 | 73.22 | 72.72 | 72.83 | 1,740,151 | +0.01(+0.01%) |
Sep 27, 2019 | 72.98 | 73.12 | 72.23 | 72.82 | 1,313,370 | +0.05(+0.07%) |
Sep 26, 2019 | 72.50 | 73.12 | 72.39 | 72.77 | 1,192,708 | +0.56(+0.78%) |
Sep 25, 2019 | 71.80 | 72.39 | 71.71 | 72.21 | 1,152,317 | +0.52(+0.73%) |
Sep 24, 2019 | 71.66 | 72.40 | 71.43 | 71.69 | 1,518,320 | +0.20(+0.28%) |
Sep 23, 2019 | 70.85 | 71.97 | 70.66 | 71.49 | 1,811,141 | +0.05(+0.07%) |
Sep 20, 2019 | 71.98 | 71.98 | 71.24 | 71.44 | 8,979,564 | -0.29(-0.40%) |
Sep 19, 2019 | 71.51 | 72.02 | 71.51 | 71.73 | 1,487,273 | +0.20(+0.28%) |
Sep 18, 2019 | 72.02 | 72.09 | 71.05 | 71.52 | 2,206,031 | -0.50(-0.70%) |
Sep 17, 2019 | 71.54 | 72.25 | 71.17 | 72.03 | 1,979,666 | +0.69(+0.96%) |
Sep 16, 2019 | 70.89 | 71.52 | 70.58 | 71.34 | 1,797,308 | +0.42(+0.59%) |
Sep 13, 2019 | 71.34 | 71.67 | 70.52 | 70.92 | 1,847,534 | -0.68(-0.95%) |
Sep 12, 2019 | 71.80 | 72.20 | 70.73 | 71.60 | 1,639,178 | +0.49(+0.70%) |
Sep 11, 2019 | 70.67 | 71.11 | 69.92 | 71.10 | 1,771,736 | +0.26(+0.37%) |
Sep 10, 2019 | 71.05 | 71.15 | 69.64 | 70.84 | 1,890,608 | -0.55(-0.76%) |
Sep 09, 2019 | 72.57 | 72.58 | 71.30 | 71.39 | 2,605,023 | -1.46(-2.00%) |
Sep 06, 2019 | 72.35 | 73.05 | 72.21 | 72.85 | 1,925,026 | +0.72(+1.00%) |
Sep 05, 2019 | 72.24 | 72.45 | 71.69 | 72.13 | 1,472,230 | -0.25(-0.35%) |
Sep 04, 2019 | 72.31 | 72.44 | 71.81 | 72.38 | 1,627,182 | +0.42(+0.58%) |
Sep 03, 2019 | 71.00 | 72.01 | 70.98 | 71.96 | 1,865,871 | +0.86(+1.22%) |
Aug 30, 2019 | 70.88 | 71.23 | 70.48 | 71.10 | 1,800,323 | +0.41(+0.58%) |
Aug 29, 2019 | 70.33 | 70.80 | 70.03 | 70.69 | 1,042,667 | +0.54(+0.77%) |
Aug 28, 2019 | 70.33 | 70.50 | 69.91 | 70.15 | 2,085,859 | -0.13(-0.18%) |
Aug 27, 2019 | 70.45 | 70.65 | 70.07 | 70.27 | 2,304,733 | +0.14(+0.20%) |
Aug 26, 2019 | 69.78 | 70.13 | 69.18 | 70.13 | 2,060,218 | +0.72(+1.04%) |
Aug 23, 2019 | 69.59 | 70.29 | 69.23 | 69.41 | 2,793,536 | -0.21(-0.30%) |
Aug 22, 2019 | 69.39 | 69.69 | 68.93 | 69.62 | 989,863 | +0.31(+0.45%) |
Aug 21, 2019 | 69.12 | 69.50 | 68.79 | 69.31 | 745,833 | +0.16(+0.23%) |
Aug 20, 2019 | 69.58 | 69.71 | 69.02 | 69.15 | 1,273,550 | -0.28(-0.40%) |
Aug 19, 2019 | 68.78 | 69.54 | 68.39 | 69.43 | 1,235,767 | +0.95(+1.38%) |
Aug 16, 2019 | 68.24 | 68.77 | 67.94 | 68.48 | 1,309,142 | +0.41(+0.60%) |
Aug 15, 2019 | 67.20 | 68.26 | 67.03 | 68.07 | 1,529,055 | +1.12(+1.67%) |
Aug 14, 2019 | 67.98 | 68.08 | 66.93 | 66.95 | 1,093,104 | -0.90(-1.32%) |
Aug 13, 2019 | 68.03 | 68.10 | 66.73 | 67.85 | 1,597,338 | -0.28(-0.41%) |
Aug 12, 2019 | 68.10 | 68.56 | 67.72 | 68.13 | 905,519 | -0.04(-0.06%) |
Aug 09, 2019 | 67.75 | 68.31 | 67.15 | 68.17 | 2,312,130 | +0.36(+0.53%) |
Aug 08, 2019 | 67.02 | 67.88 | 66.28 | 67.81 | 1,587,769 | +0.89(+1.33%) |
Aug 07, 2019 | 66.30 | 67.46 | 65.36 | 66.92 | 1,371,335 | +0.54(+0.81%) |
Aug 06, 2019 | 65.70 | 66.60 | 65.20 | 66.38 | 1,545,851 | +0.81(+1.23%) |
Aug 05, 2019 | 67.51 | 67.56 | 64.99 | 65.58 | 1,875,131 | -1.93(-2.86%) |
Aug 02, 2019 | 66.78 | 68.03 | 66.58 | 67.51 | 1,849,561 | +0.75(+1.13%) |
Aug 01, 2019 | 66.11 | 67.09 | 65.01 | 66.75 | 2,762,422 | +0.58(+0.87%) |
Jul 31, 2019 | 67.04 | 68.68 | 66.12 | 66.17 | 2,943,726 | -0.55(-0.82%) |
Jul 30, 2019 | 66.73 | 67.62 | 66.44 | 66.72 | 2,108,108 | -0.06(-0.09%) |
Jul 29, 2019 | 66.06 | 67.16 | 66.05 | 66.78 | 1,766,885 | +0.88(+1.34%) |
Jul 26, 2019 | 65.62 | 66.01 | 65.48 | 65.90 | 1,537,684 | +0.39(+0.59%) |
Jul 25, 2019 | 65.27 | 65.63 | 64.81 | 65.51 | 1,794,886 | +0.56(+0.87%) |
Jul 24, 2019 | 65.52 | 65.58 | 64.90 | 64.95 | 1,721,402 | -0.44(-0.68%) |
Jul 23, 2019 | 64.49 | 65.42 | 64.07 | 65.39 | 1,173,830 | +0.91(+1.40%) |
Jul 22, 2019 | 64.75 | 64.98 | 64.39 | 64.49 | 1,571,420 | -0.23(-0.35%) |
Jul 19, 2019 | 66.08 | 66.33 | 64.53 | 64.71 | 1,445,647 | -1.21(-1.83%) |
Jul 18, 2019 | 65.90 | 66.14 | 65.21 | 65.92 | 848,009 | -0.04(-0.06%) |
Jul 17, 2019 | 66.25 | 66.52 | 65.28 | 65.96 | 1,356,810 | -0.18(-0.27%) |
Jul 16, 2019 | 66.23 | 66.42 | 65.90 | 66.14 | 873,770 | -0.23(-0.35%) |
Jul 15, 2019 | 66.26 | 66.76 | 65.89 | 66.37 | 947,017 | +0.23(+0.36%) |
Jul 12, 2019 | 66.63 | 66.63 | 66.04 | 66.14 | 1,119,822 | -0.37(-0.55%) |
Jul 11, 2019 | 66.96 | 66.98 | 65.95 | 66.51 | 1,852,963 | -0.23(-0.35%) |
Jul 10, 2019 | 66.64 | 66.99 | 66.32 | 66.74 | 1,433,996 | +0.21(+0.32%) |
Jul 09, 2019 | 66.06 | 66.66 | 65.80 | 66.53 | 1,292,583 | +0.41(+0.62%) |
Jul 08, 2019 | 65.47 | 66.18 | 65.43 | 66.12 | 956,427 | +0.76(+1.17%) |
Jul 05, 2019 | 65.33 | 65.55 | 64.28 | 65.36 | 762,285 | -0.35(-0.54%) |
Jul 03, 2019 | 65.18 | 65.90 | 65.10 | 65.71 | 631,859 | +0.76(+1.18%) |
Jul 02, 2019 | 64.04 | 65.19 | 64.04 | 64.95 | 1,509,754 | +1.08(+1.69%) |
Jul 01, 2019 | 64.06 | 64.09 | 62.77 | 63.87 | 1,063,787 | +0.18(+0.29%) |
Jun 28, 2019 | 63.48 | 64.30 | 63.44 | 63.68 | 2,306,288 | +0.26(+0.41%) |
Jun 27, 2019 | 63.39 | 64.15 | 63.13 | 63.42 | 1,044,681 | +0.44(+0.70%) |
Jun 26, 2019 | 63.97 | 64.03 | 62.47 | 62.98 | 1,871,558 | -1.05(-1.64%) |
Jun 25, 2019 | 65.23 | 65.57 | 63.97 | 64.03 | 1,148,372 | -1.13(-1.74%) |
Jun 24, 2019 | 65.22 | 65.31 | 64.69 | 65.16 | 954,097 | +0.20(+0.31%) |
Jun 21, 2019 | 65.80 | 65.90 | 64.51 | 64.96 | 3,320,116 | -0.67(-1.01%) |
Jun 20, 2019 | 65.49 | 66.16 | 65.48 | 65.63 | 1,502,285 | +0.33(+0.51%) |
Jun 19, 2019 | 64.69 | 65.53 | 64.53 | 65.29 | 1,279,478 | +0.32(+0.49%) |
Jun 18, 2019 | 65.93 | 66.03 | 64.43 | 64.98 | 1,741,732 | -0.52(-0.79%) |
Jun 17, 2019 | 65.34 | 65.89 | 65.19 | 65.49 | 1,150,760 | +0.34(+0.52%) |
Jun 14, 2019 | 64.94 | 65.37 | 64.77 | 65.15 | 1,385,583 | +0.27(+0.42%) |
Jun 13, 2019 | 64.55 | 64.88 | 64.43 | 64.88 | 1,352,726 | +0.23(+0.36%) |
Jun 12, 2019 | 64.79 | 65.21 | 64.25 | 64.64 | 1,199,867 | -0.12(-0.19%) |
Jun 11, 2019 | 64.89 | 64.96 | 64.16 | 64.77 | 873,050 | -0.02(-0.04%) |
Jun 10, 2019 | 64.98 | 64.98 | 64.04 | 64.79 | 1,393,140 | -0.12(-0.19%) |
Jun 07, 2019 | 65.02 | 65.38 | 64.76 | 64.92 | 887,566 | +0.16(+0.24%) |
Jun 06, 2019 | 64.39 | 64.94 | 64.14 | 64.76 | 1,089,410 | +0.45(+0.70%) |
Jun 05, 2019 | 63.34 | 64.41 | 62.85 | 64.31 | 2,249,551 | +1.47(+2.34%) |
Jun 04, 2019 | 63.39 | 63.44 | 62.21 | 62.84 | 1,961,923 | -0.63(-1.00%) |
Jun 03, 2019 | 63.89 | 64.24 | 62.98 | 63.47 | 1,831,378 | -0.27(-0.43%) |
May 31, 2019 | 63.44 | 64.34 | 62.89 | 63.74 | 2,013,811 | +0.62(+0.99%) |
May 30, 2019 | 63.10 | 63.47 | 62.93 | 63.12 | 1,400,411 | +0.12(+0.20%) |
May 29, 2019 | 63.62 | 63.77 | 62.68 | 63.00 | 2,154,033 | -0.45(-0.71%) |
May 28, 2019 | 64.58 | 64.79 | 63.44 | 63.44 | 1,991,136 | -0.82(-1.27%) |
May 24, 2019 | 64.42 | 64.64 | 64.19 | 64.26 | 927,446 | +0.07(+0.10%) |
May 23, 2019 | 63.69 | 64.20 | 63.55 | 64.19 | 1,061,667 | +0.39(+0.61%) |
May 22, 2019 | 63.55 | 63.94 | 63.29 | 63.80 | 674,771 | +0.23(+0.37%) |
May 21, 2019 | 63.27 | 63.94 | 63.27 | 63.57 | 932,074 | +0.51(+0.81%) |
May 20, 2019 | 63.75 | 63.98 | 62.70 | 63.06 | 960,138 | -0.72(-1.14%) |
May 17, 2019 | 63.69 | 64.09 | 63.40 | 63.79 | 1,410,088 | -0.16(-0.25%) |
May 16, 2019 | 63.00 | 64.15 | 63.00 | 63.94 | 1,135,354 | +0.52(+0.81%) |
May 15, 2019 | 63.20 | 63.76 | 63.11 | 63.43 | 666,677 | +0.32(+0.50%) |
May 14, 2019 | 63.19 | 63.53 | 62.99 | 63.11 | 970,449 | -0.02(-0.04%) |
May 13, 2019 | 62.98 | 63.27 | 62.44 | 63.14 | 1,176,821 | +0.01(+0.01%) |
May 10, 2019 | 62.20 | 63.37 | 62.20 | 63.13 | 984,743 | +0.84(+1.35%) |
May 09, 2019 | 61.93 | 62.33 | 61.48 | 62.29 | 925,829 | +0.32(+0.51%) |
May 08, 2019 | 62.33 | 62.87 | 61.92 | 61.97 | 964,253 | -0.27(-0.44%) |
May 07, 2019 | 63.28 | 63.44 | 61.85 | 62.25 | 1,010,615 | -1.20(-1.89%) |
May 06, 2019 | 63.63 | 63.81 | 63.19 | 63.44 | 1,115,622 | -0.32(-0.50%) |
May 03, 2019 | 63.73 | 63.91 | 63.15 | 63.76 | 2,236,874 | +0.16(+0.25%) |
May 02, 2019 | 63.70 | 64.48 | 63.17 | 63.60 | 1,089,633 | -0.10(-0.16%) |
May 01, 2019 | 63.49 | 64.68 | 63.49 | 63.70 | 1,494,857 | +0.08(+0.13%) |
Apr 30, 2019 | 62.78 | 63.84 | 62.50 | 63.62 | 1,821,900 | +0.93(+1.49%) |
Apr 29, 2019 | 63.23 | 63.66 | 62.60 | 62.69 | 832,957 | -0.75(-1.18%) |
Apr 26, 2019 | 63.58 | 63.75 | 63.15 | 63.44 | 1,005,163 | +0.19(+0.30%) |
Apr 25, 2019 | 62.52 | 63.43 | 62.40 | 63.25 | 923,890 | +0.42(+0.66%) |
Apr 24, 2019 | 62.64 | 63.14 | 62.24 | 62.83 | 1,478,769 | +0.42(+0.68%) |
Apr 23, 2019 | 62.00 | 62.55 | 61.76 | 62.40 | 1,212,507 | +0.66(+1.07%) |
Apr 22, 2019 | 62.19 | 62.30 | 61.01 | 61.75 | 1,854,080 | -0.75(-1.20%) |
Apr 18, 2019 | 61.82 | 62.59 | 61.53 | 62.50 | 1,903,301 | +0.65(+1.05%) |
Apr 17, 2019 | 63.03 | 63.14 | 61.64 | 61.85 | 2,301,940 | -1.20(-1.90%) |
Apr 16, 2019 | 64.59 | 64.59 | 62.72 | 63.05 | 2,081,447 | -1.56(-2.41%) |
Apr 15, 2019 | 64.55 | 64.64 | 64.06 | 64.60 | 2,151,774 | +0.12(+0.19%) |
Apr 12, 2019 | 63.69 | 64.49 | 63.20 | 64.48 | 1,993,030 | +0.63(+0.99%) |
Apr 11, 2019 | 63.68 | 64.04 | 63.46 | 63.84 | 2,314,564 | +0.28(+0.45%) |
Apr 10, 2019 | 63.06 | 63.59 | 62.79 | 63.56 | 2,097,338 | +0.80(+1.27%) |
Apr 09, 2019 | 63.01 | 63.10 | 62.55 | 62.76 | 1,053,716 | -0.14(-0.23%) |
Apr 08, 2019 | 62.85 | 63.13 | 62.50 | 62.90 | 998,967 | -0.04(-0.07%) |
Apr 05, 2019 | 62.65 | 63.06 | 62.46 | 62.95 | 914,593 | +0.27(+0.44%) |
Apr 04, 2019 | 62.91 | 62.91 | 62.26 | 62.67 | 915,804 | -0.09(-0.15%) |
Apr 03, 2019 | 62.81 | 63.06 | 62.35 | 62.76 | 1,541,036 | -0.25(-0.40%) |
Apr 02, 2019 | 62.51 | 63.17 | 61.80 | 63.01 | 2,000,434 | +0.59(+0.95%) |