Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.32 | 66.55 | 65.17 | 66.17 | 2,112,924 | -0.27(-0.41%) |
Jul 30, 2020 | 67.38 | 67.45 | 65.91 | 66.45 | 797,201 | -2.21(-3.22%) |
Jul 29, 2020 | 68.07 | 68.77 | 67.59 | 68.66 | 720,583 | +0.95(+1.40%) |
Jul 28, 2020 | 68.99 | 69.29 | 67.46 | 67.71 | 931,724 | -1.83(-2.63%) |
Jul 27, 2020 | 67.95 | 70.01 | 67.31 | 69.53 | 1,240,598 | +1.58(+2.32%) |
Jul 24, 2020 | 67.92 | 68.54 | 67.46 | 67.96 | 854,530 | +0.14(+0.21%) |
Jul 23, 2020 | 67.67 | 68.36 | 66.94 | 67.81 | 615,688 | -0.11(-0.16%) |
Jul 22, 2020 | 67.41 | 68.00 | 67.11 | 67.92 | 654,686 | +0.35(+0.51%) |
Jul 21, 2020 | 66.55 | 67.89 | 66.55 | 67.57 | 981,724 | +1.08(+1.63%) |
Jul 20, 2020 | 66.73 | 67.38 | 65.94 | 66.49 | 1,081,324 | -0.80(-1.19%) |
Jul 17, 2020 | 67.41 | 67.57 | 66.54 | 67.29 | 1,078,284 | +0.21(+0.32%) |
Jul 16, 2020 | 66.50 | 67.39 | 65.98 | 67.08 | 869,380 | +0.37(+0.56%) |
Jul 15, 2020 | 65.92 | 66.99 | 65.51 | 66.71 | 1,263,315 | +1.96(+3.03%) |
Jul 14, 2020 | 63.00 | 64.88 | 62.96 | 64.75 | 1,193,554 | +1.42(+2.24%) |
Jul 13, 2020 | 63.05 | 64.30 | 62.41 | 63.33 | 1,132,834 | +1.09(+1.75%) |
Jul 10, 2020 | 60.57 | 62.38 | 60.50 | 62.24 | 743,442 | +1.67(+2.75%) |
Jul 09, 2020 | 61.84 | 61.84 | 60.02 | 60.57 | 1,105,743 | -1.31(-2.12%) |
Jul 08, 2020 | 63.02 | 63.26 | 60.92 | 61.88 | 1,469,908 | -1.34(-2.12%) |
Jul 07, 2020 | 63.12 | 64.03 | 62.78 | 63.22 | 1,217,231 | -0.59(-0.93%) |
Jul 06, 2020 | 63.69 | 63.88 | 62.13 | 63.81 | 1,310,208 | +1.76(+2.84%) |
Jul 02, 2020 | 62.15 | 63.48 | 61.35 | 62.05 | 1,149,561 | +1.13(+1.86%) |
Jul 01, 2020 | 61.67 | 61.78 | 60.35 | 60.92 | 1,530,093 | -0.83(-1.35%) |
Jun 30, 2020 | 61.04 | 62.39 | 60.14 | 61.75 | 1,454,940 | +0.28(+0.46%) |
Jun 29, 2020 | 60.21 | 61.92 | 60.16 | 61.47 | 901,492 | +1.81(+3.03%) |
Jun 26, 2020 | 59.74 | 60.14 | 58.82 | 59.66 | 1,570,341 | -0.39(-0.65%) |
Jun 25, 2020 | 58.85 | 60.14 | 58.40 | 60.05 | 922,826 | +0.77(+1.30%) |
Jun 24, 2020 | 60.50 | 60.50 | 58.65 | 59.27 | 1,231,977 | -2.20(-3.58%) |
Jun 23, 2020 | 62.45 | 62.69 | 61.47 | 61.47 | 1,270,003 | +0.06(+0.10%) |
Jun 22, 2020 | 61.21 | 61.82 | 60.65 | 61.41 | 1,168,473 | -0.20(-0.33%) |
Jun 19, 2020 | 63.76 | 63.90 | 61.07 | 61.62 | 3,160,081 | -0.84(-1.35%) |
Jun 18, 2020 | 61.82 | 63.00 | 61.69 | 62.46 | 917,470 | -0.05(-0.09%) |
Jun 17, 2020 | 63.94 | 63.97 | 62.32 | 62.51 | 1,105,120 | -0.94(-1.48%) |
Jun 16, 2020 | 64.25 | 65.10 | 62.02 | 63.45 | 1,136,862 | +1.74(+2.82%) |
Jun 15, 2020 | 59.53 | 62.20 | 58.82 | 61.71 | 1,158,287 | -0.03(-0.04%) |
Jun 12, 2020 | 61.07 | 62.17 | 60.07 | 61.74 | 1,352,564 | +3.33(+5.71%) |
Jun 11, 2020 | 63.21 | 63.94 | 58.38 | 58.41 | 2,252,009 | -8.00(-12.04%) |
Jun 10, 2020 | 67.70 | 67.99 | 66.07 | 66.40 | 1,751,866 | -1.21(-1.79%) |
Jun 09, 2020 | 66.18 | 68.04 | 65.53 | 67.61 | 1,695,135 | -0.28(-0.41%) |
Jun 08, 2020 | 67.94 | 68.46 | 67.04 | 67.90 | 1,337,281 | +0.37(+0.55%) |
Jun 05, 2020 | 67.34 | 68.06 | 65.51 | 67.53 | 2,164,053 | +3.17(+4.92%) |
Jun 04, 2020 | 62.78 | 64.38 | 62.44 | 64.36 | 1,483,537 | +1.28(+2.03%) |
Jun 03, 2020 | 63.23 | 64.08 | 62.57 | 63.08 | 1,198,001 | +0.81(+1.30%) |
Jun 02, 2020 | 60.68 | 62.59 | 60.32 | 62.27 | 1,225,621 | +2.08(+3.46%) |
Jun 01, 2020 | 59.92 | 60.42 | 59.40 | 60.19 | 803,050 | +0.42(+0.71%) |
May 29, 2020 | 59.52 | 60.25 | 58.95 | 59.77 | 2,836,461 | -0.32(-0.54%) |
May 28, 2020 | 62.18 | 62.27 | 59.93 | 60.09 | 1,538,826 | -1.14(-1.86%) |
May 27, 2020 | 61.76 | 62.38 | 60.07 | 61.23 | 1,850,015 | +0.97(+1.62%) |
May 26, 2020 | 59.68 | 60.76 | 59.35 | 60.26 | 2,356,480 | +2.79(+4.86%) |
May 22, 2020 | 56.79 | 57.61 | 56.68 | 57.47 | 809,099 | +0.05(+0.09%) |
May 21, 2020 | 56.93 | 58.00 | 56.78 | 57.41 | 944,951 | -0.15(-0.26%) |
May 20, 2020 | 56.65 | 58.14 | 56.51 | 57.56 | 1,718,854 | +1.91(+3.42%) |
May 19, 2020 | 55.07 | 56.32 | 54.32 | 55.66 | 1,408,560 | +0.41(+0.75%) |
May 18, 2020 | 54.92 | 55.89 | 54.72 | 55.25 | 1,817,504 | +2.60(+4.94%) |
May 15, 2020 | 52.48 | 52.93 | 52.02 | 52.65 | 1,537,323 | -0.22(-0.42%) |
May 14, 2020 | 50.85 | 52.90 | 50.30 | 52.87 | 1,598,037 | +0.37(+0.70%) |
May 13, 2020 | 53.52 | 53.56 | 52.02 | 52.50 | 2,053,758 | -1.50(-2.78%) |
May 12, 2020 | 54.55 | 55.18 | 53.80 | 54.00 | 1,833,967 | -0.19(-0.36%) |
May 11, 2020 | 53.90 | 54.46 | 53.11 | 54.19 | 1,118,457 | -0.70(-1.28%) |
May 08, 2020 | 54.12 | 55.06 | 53.84 | 54.89 | 897,151 | +1.81(+3.41%) |
May 07, 2020 | 53.08 | 54.07 | 52.78 | 53.09 | 1,357,276 | +0.83(+1.58%) |
May 06, 2020 | 53.35 | 53.73 | 52.04 | 52.26 | 1,252,399 | -0.51(-0.96%) |
May 05, 2020 | 53.73 | 54.53 | 52.66 | 52.77 | 1,244,367 | -0.47(-0.89%) |
May 04, 2020 | 51.62 | 53.29 | 51.07 | 53.24 | 2,602,619 | +0.55(+1.05%) |
May 01, 2020 | 54.96 | 56.36 | 52.51 | 52.69 | 2,393,581 | -0.43(-0.81%) |
Apr 30, 2020 | 54.57 | 54.62 | 53.06 | 53.12 | 1,896,837 | -2.60(-4.66%) |
Apr 29, 2020 | 54.78 | 56.03 | 54.24 | 55.72 | 1,612,125 | +2.48(+4.65%) |
Apr 28, 2020 | 53.16 | 54.06 | 51.93 | 53.24 | 1,794,205 | +1.14(+2.19%) |
Apr 27, 2020 | 50.42 | 53.55 | 50.40 | 52.10 | 2,129,268 | +1.83(+3.63%) |
Apr 24, 2020 | 49.83 | 50.53 | 48.92 | 50.28 | 1,252,093 | +1.11(+2.27%) |
Apr 23, 2020 | 48.00 | 49.90 | 47.94 | 49.16 | 1,019,755 | +1.87(+3.95%) |
Apr 22, 2020 | 47.52 | 47.76 | 46.38 | 47.29 | 647,772 | +1.01(+2.18%) |
Apr 21, 2020 | 45.82 | 47.16 | 45.25 | 46.28 | 1,041,251 | -0.78(-1.66%) |
Apr 20, 2020 | 47.31 | 48.56 | 46.48 | 47.06 | 1,199,944 | -1.31(-2.70%) |
Apr 17, 2020 | 47.27 | 48.84 | 47.27 | 48.37 | 1,781,203 | +2.52(+5.49%) |
Apr 16, 2020 | 45.62 | 46.04 | 44.22 | 45.85 | 1,588,532 | +0.20(+0.44%) |
Apr 15, 2020 | 46.98 | 47.56 | 45.37 | 45.65 | 2,013,267 | -3.85(-7.77%) |
Apr 14, 2020 | 51.61 | 51.92 | 48.70 | 49.50 | 2,115,520 | -1.36(-2.68%) |
Apr 13, 2020 | 52.25 | 52.36 | 49.93 | 50.86 | 2,640,934 | -1.56(-2.98%) |
Apr 09, 2020 | 51.46 | 53.64 | 50.46 | 52.42 | 2,291,746 | +2.78(+5.61%) |
Apr 08, 2020 | 46.55 | 50.04 | 46.33 | 49.64 | 2,020,099 | +3.22(+6.94%) |
Apr 07, 2020 | 46.22 | 47.53 | 45.83 | 46.41 | 2,903,247 | +2.36(+5.36%) |
Apr 06, 2020 | 41.79 | 44.39 | 41.52 | 44.05 | 1,957,352 | +4.47(+11.29%) |
Apr 03, 2020 | 39.53 | 40.80 | 39.49 | 39.58 | 1,611,706 | -0.25(-0.64%) |
Apr 02, 2020 | 40.28 | 42.25 | 39.34 | 39.84 | 2,328,069 | -0.11(-0.29%) |
Apr 01, 2020 | 39.00 | 40.41 | 38.43 | 39.95 | 2,099,232 | -0.94(-2.30%) |
Mar 31, 2020 | 41.65 | 42.34 | 40.46 | 40.89 | 2,422,410 | -0.90(-2.16%) |
Mar 30, 2020 | 39.56 | 42.17 | 39.07 | 41.80 | 1,475,359 | +1.00(+2.45%) |
Mar 27, 2020 | 40.35 | 41.88 | 39.51 | 40.80 | 1,129,185 | -1.30(-3.09%) |
Mar 26, 2020 | 41.28 | 44.01 | 40.61 | 42.09 | 1,555,911 | +1.20(+2.94%) |
Mar 25, 2020 | 37.84 | 42.66 | 37.31 | 40.89 | 1,784,089 | +4.39(+12.03%) |
Mar 24, 2020 | 36.76 | 37.64 | 35.12 | 36.50 | 1,744,957 | +2.80(+8.31%) |
Mar 23, 2020 | 35.10 | 36.85 | 33.47 | 33.70 | 1,941,107 | -2.12(-5.93%) |
Mar 20, 2020 | 36.97 | 37.75 | 34.33 | 35.83 | 2,321,248 | -0.39(-1.07%) |
Mar 19, 2020 | 32.92 | 37.89 | 31.54 | 36.21 | 1,705,453 | +2.31(+6.81%) |
Mar 18, 2020 | 32.82 | 34.11 | 30.23 | 33.90 | 2,312,918 | -1.89(-5.27%) |
Mar 17, 2020 | 36.13 | 36.93 | 34.24 | 35.79 | 2,666,418 | +0.67(+1.90%) |
Mar 16, 2020 | 33.61 | 38.57 | 33.36 | 35.12 | 2,347,205 | -5.53(-13.60%) |
Mar 13, 2020 | 40.71 | 40.73 | 36.55 | 40.66 | 2,226,931 | +4.00(+10.92%) |
Mar 12, 2020 | 37.33 | 38.13 | 31.59 | 36.65 | 4,765,126 | -4.41(-10.73%) |
Mar 11, 2020 | 43.02 | 43.30 | 40.70 | 41.06 | 2,890,912 | -3.66(-8.18%) |
Mar 10, 2020 | 45.58 | 45.90 | 43.14 | 44.72 | 2,738,996 | +1.44(+3.34%) |
Mar 09, 2020 | 45.89 | 48.43 | 42.99 | 43.27 | 2,315,303 | -6.66(-13.34%) |
Mar 06, 2020 | 49.89 | 51.40 | 48.89 | 49.94 | 2,303,444 | -1.67(-3.23%) |
Mar 05, 2020 | 52.29 | 52.99 | 51.27 | 51.60 | 1,899,821 | -2.77(-5.09%) |
Mar 04, 2020 | 53.61 | 54.45 | 52.29 | 54.37 | 1,459,930 | +1.69(+3.22%) |
Mar 03, 2020 | 54.26 | 55.44 | 52.15 | 52.67 | 1,783,752 | -1.71(-3.15%) |
Mar 02, 2020 | 53.76 | 54.45 | 51.97 | 54.39 | 2,590,132 | +1.23(+2.31%) |
Feb 28, 2020 | 52.22 | 53.61 | 51.26 | 53.16 | 3,565,264 | -0.84(-1.55%) |
Feb 27, 2020 | 55.49 | 57.01 | 54.00 | 54.00 | 3,236,471 | -2.88(-5.06%) |
Feb 26, 2020 | 58.03 | 58.68 | 56.82 | 56.87 | 1,279,823 | -0.66(-1.14%) |
Feb 25, 2020 | 61.67 | 61.67 | 57.20 | 57.53 | 1,639,811 | -3.86(-6.29%) |
Feb 24, 2020 | 61.41 | 61.86 | 60.84 | 61.39 | 1,749,058 | -2.21(-3.48%) |
Feb 21, 2020 | 63.56 | 63.89 | 63.18 | 63.61 | 786,251 | -0.46(-0.71%) |
Feb 20, 2020 | 63.25 | 64.38 | 63.16 | 64.07 | 768,515 | +0.84(+1.33%) |
Feb 19, 2020 | 63.09 | 63.46 | 62.56 | 63.23 | 927,023 | +0.40(+0.63%) |
Feb 18, 2020 | 63.87 | 64.10 | 62.03 | 62.83 | 1,665,841 | -1.75(-2.72%) |
Feb 14, 2020 | 64.89 | 64.96 | 63.73 | 64.58 | 925,450 | -0.26(-0.40%) |
Feb 13, 2020 | 64.89 | 65.44 | 64.34 | 64.84 | 757,773 | -0.56(-0.86%) |
Feb 12, 2020 | 65.25 | 66.34 | 64.82 | 65.40 | 893,508 | +1.19(+1.86%) |
Feb 11, 2020 | 63.72 | 65.19 | 63.56 | 64.21 | 813,807 | +1.01(+1.60%) |
Feb 10, 2020 | 62.29 | 63.43 | 62.14 | 63.20 | 1,249,137 | +0.65(+1.04%) |
Feb 07, 2020 | 63.09 | 63.72 | 62.32 | 62.55 | 1,032,019 | -1.32(-2.07%) |
Feb 06, 2020 | 65.51 | 65.58 | 63.36 | 63.88 | 1,288,658 | -1.35(-2.07%) |
Feb 05, 2020 | 63.92 | 65.26 | 63.62 | 65.22 | 1,718,387 | +2.07(+3.27%) |
Feb 04, 2020 | 63.39 | 64.12 | 62.92 | 63.16 | 1,386,746 | +0.76(+1.22%) |
Feb 03, 2020 | 61.92 | 62.87 | 61.51 | 62.40 | 1,655,870 | +0.80(+1.30%) |
Jan 31, 2020 | 60.23 | 63.24 | 60.18 | 61.59 | 3,116,192 | +1.49(+2.47%) |
Jan 30, 2020 | 60.35 | 60.43 | 59.27 | 60.11 | 2,374,095 | -1.11(-1.81%) |
Jan 29, 2020 | 60.94 | 61.91 | 60.89 | 61.21 | 1,521,967 | +0.59(+0.97%) |
Jan 28, 2020 | 60.75 | 61.20 | 60.28 | 60.63 | 1,823,791 | +0.28(+0.46%) |
Jan 27, 2020 | 61.44 | 61.78 | 60.33 | 60.35 | 2,267,771 | -2.89(-4.56%) |
Jan 24, 2020 | 64.08 | 64.08 | 63.00 | 63.24 | 1,703,717 | -0.77(-1.20%) |
Jan 23, 2020 | 63.07 | 64.10 | 61.90 | 64.00 | 1,569,014 | +0.45(+0.71%) |
Jan 22, 2020 | 65.39 | 65.65 | 63.46 | 63.56 | 1,404,480 | -1.88(-2.87%) |
Jan 21, 2020 | 66.54 | 66.60 | 65.01 | 65.43 | 828,315 | -1.50(-2.25%) |
Jan 17, 2020 | 66.66 | 67.11 | 66.27 | 66.93 | 1,553,873 | +0.45(+0.68%) |
Jan 16, 2020 | 66.08 | 66.49 | 65.66 | 66.48 | 826,077 | +0.63(+0.96%) |
Jan 15, 2020 | 65.53 | 66.25 | 65.39 | 65.85 | 699,006 | -0.29(-0.43%) |
Jan 14, 2020 | 66.19 | 66.90 | 65.78 | 66.14 | 1,356,275 | +0.29(+0.45%) |
Jan 13, 2020 | 64.90 | 65.94 | 64.70 | 65.85 | 959,044 | +1.21(+1.87%) |
Jan 10, 2020 | 65.24 | 65.72 | 64.51 | 64.64 | 818,534 | -0.50(-0.77%) |
Jan 09, 2020 | 65.03 | 65.40 | 64.26 | 65.14 | 1,173,202 | +0.15(+0.23%) |
Jan 08, 2020 | 64.94 | 65.24 | 64.19 | 64.99 | 1,117,592 | +0.19(+0.29%) |
Jan 07, 2020 | 64.49 | 65.49 | 64.11 | 64.80 | 1,659,355 | -0.46(-0.70%) |
Jan 06, 2020 | 65.37 | 66.41 | 65.16 | 65.26 | 1,475,945 | -0.38(-0.58%) |
Jan 03, 2020 | 66.89 | 67.05 | 65.62 | 65.64 | 1,690,989 | -2.35(-3.46%) |
Jan 02, 2020 | 69.48 | 69.48 | 67.90 | 67.99 | 1,373,485 | -0.51(-0.74%) |
Dec 31, 2019 | 67.71 | 68.63 | 67.45 | 68.50 | 1,036,532 | +0.79(+1.16%) |
Dec 30, 2019 | 67.70 | 68.16 | 67.38 | 67.71 | 644,309 | +0.01(+0.01%) |
Dec 27, 2019 | 68.50 | 68.50 | 67.60 | 67.70 | 747,835 | -0.45(-0.66%) |
Dec 26, 2019 | 68.42 | 68.42 | 67.63 | 68.15 | 326,741 | -0.14(-0.20%) |
Dec 24, 2019 | 68.39 | 68.48 | 67.98 | 68.29 | 187,913 | +0.09(+0.13%) |
Dec 23, 2019 | 67.84 | 68.30 | 67.45 | 68.20 | 590,004 | +0.30(+0.45%) |
Dec 20, 2019 | 69.37 | 69.37 | 67.83 | 67.90 | 3,304,684 | -1.16(-1.68%) |
Dec 19, 2019 | 69.16 | 69.50 | 68.59 | 69.06 | 1,146,891 | +0.13(+0.19%) |
Dec 18, 2019 | 68.63 | 68.99 | 68.08 | 68.93 | 1,013,008 | +0.31(+0.45%) |
Dec 17, 2019 | 68.20 | 68.71 | 68.00 | 68.62 | 1,535,418 | +0.41(+0.61%) |
Dec 16, 2019 | 68.71 | 69.05 | 68.04 | 68.20 | 1,235,290 | +0.30(+0.45%) |
Dec 13, 2019 | 68.78 | 69.30 | 67.59 | 67.90 | 1,186,030 | -0.62(-0.91%) |
Dec 12, 2019 | 65.98 | 68.65 | 65.79 | 68.52 | 1,459,507 | +2.50(+3.79%) |
Dec 11, 2019 | 65.71 | 66.21 | 65.46 | 66.02 | 839,359 | +0.67(+1.02%) |
Dec 10, 2019 | 66.06 | 66.15 | 65.08 | 65.35 | 890,270 | -0.99(-1.50%) |
Dec 09, 2019 | 66.67 | 66.77 | 66.01 | 66.35 | 821,229 | -0.08(-0.12%) |
Dec 06, 2019 | 65.85 | 66.85 | 65.28 | 66.42 | 1,480,119 | +1.55(+2.39%) |
Dec 05, 2019 | 64.79 | 65.13 | 64.33 | 64.87 | 1,293,903 | +0.57(+0.89%) |
Dec 04, 2019 | 65.46 | 66.03 | 64.26 | 64.30 | 1,951,892 | -0.43(-0.66%) |
Dec 03, 2019 | 65.91 | 66.14 | 64.54 | 64.73 | 1,614,108 | -2.45(-3.65%) |
Dec 02, 2019 | 67.55 | 68.39 | 67.17 | 67.18 | 1,086,080 | +0.01(+0.01%) |
Nov 29, 2019 | 67.46 | 67.77 | 67.09 | 67.17 | 347,803 | -0.62(-0.91%) |
Nov 27, 2019 | 67.40 | 67.92 | 66.90 | 67.79 | 791,862 | +0.58(+0.87%) |
Nov 26, 2019 | 67.80 | 68.13 | 67.17 | 67.20 | 1,273,578 | -0.64(-0.95%) |
Nov 25, 2019 | 66.87 | 67.96 | 66.47 | 67.85 | 1,080,817 | +1.35(+2.02%) |
Nov 22, 2019 | 66.96 | 67.77 | 66.40 | 66.50 | 1,154,833 | +0.02(+0.03%) |
Nov 21, 2019 | 66.05 | 66.76 | 65.58 | 66.48 | 892,275 | +0.60(+0.91%) |
Nov 20, 2019 | 66.68 | 67.14 | 65.61 | 65.88 | 1,013,140 | -1.36(-2.03%) |
Nov 19, 2019 | 68.28 | 68.28 | 66.84 | 67.25 | 876,342 | -0.69(-1.02%) |
Nov 18, 2019 | 67.97 | 67.97 | 66.82 | 67.94 | 1,071,206 | -0.34(-0.50%) |
Nov 15, 2019 | 69.00 | 69.03 | 68.06 | 68.28 | 918,569 | -0.14(-0.20%) |
Nov 14, 2019 | 68.27 | 68.88 | 68.01 | 68.42 | 979,587 | -0.12(-0.18%) |
Nov 13, 2019 | 69.66 | 69.73 | 68.48 | 68.54 | 1,068,876 | -2.05(-2.90%) |
Nov 12, 2019 | 70.91 | 71.38 | 70.20 | 70.59 | 1,326,471 | -0.27(-0.39%) |
Nov 11, 2019 | 71.27 | 71.48 | 70.55 | 70.86 | 862,968 | -1.05(-1.45%) |
Nov 08, 2019 | 70.61 | 71.99 | 70.02 | 71.91 | 1,878,442 | +0.81(+1.13%) |
Nov 07, 2019 | 70.32 | 71.22 | 69.90 | 71.10 | 1,953,220 | +1.60(+2.31%) |
Nov 06, 2019 | 69.40 | 69.80 | 68.65 | 69.50 | 1,060,475 | -0.21(-0.31%) |
Nov 05, 2019 | 69.73 | 70.50 | 69.40 | 69.72 | 1,679,850 | +0.29(+0.42%) |
Nov 04, 2019 | 68.57 | 69.46 | 68.27 | 69.42 | 1,186,911 | +1.74(+2.57%) |
Nov 01, 2019 | 65.87 | 68.02 | 65.50 | 67.68 | 1,133,832 | +2.51(+3.85%) |
Oct 31, 2019 | 65.89 | 65.99 | 64.17 | 65.17 | 1,085,324 | -0.99(-1.50%) |
Oct 30, 2019 | 66.41 | 66.41 | 65.28 | 66.17 | 1,153,626 | -0.81(-1.22%) |
Oct 29, 2019 | 66.60 | 67.70 | 66.34 | 66.98 | 1,088,348 | +0.00(+0.00%) |
Oct 28, 2019 | 65.84 | 67.71 | 65.58 | 66.98 | 2,814,352 | +1.60(+2.45%) |
Oct 25, 2019 | 62.73 | 66.23 | 61.46 | 65.38 | 3,784,302 | +1.05(+1.64%) |
Oct 24, 2019 | 64.81 | 65.11 | 63.46 | 64.32 | 1,579,075 | +0.20(+0.31%) |
Oct 23, 2019 | 63.74 | 64.20 | 63.03 | 64.13 | 1,015,337 | +0.51(+0.79%) |
Oct 22, 2019 | 63.01 | 63.88 | 61.87 | 63.62 | 747,804 | +0.52(+0.83%) |
Oct 21, 2019 | 63.51 | 63.69 | 62.81 | 63.10 | 1,121,995 | +0.45(+0.73%) |
Oct 18, 2019 | 62.27 | 62.82 | 62.22 | 62.64 | 923,120 | +0.32(+0.51%) |
Oct 17, 2019 | 62.90 | 63.18 | 61.86 | 62.33 | 750,799 | -0.28(-0.45%) |
Oct 16, 2019 | 63.11 | 64.24 | 62.55 | 62.61 | 1,148,839 | +0.11(+0.18%) |
Oct 15, 2019 | 62.09 | 63.27 | 61.83 | 62.50 | 840,112 | +0.54(+0.87%) |
Oct 14, 2019 | 61.48 | 62.19 | 60.83 | 61.96 | 1,117,934 | -0.27(-0.44%) |
Oct 11, 2019 | 61.08 | 63.01 | 61.08 | 62.23 | 1,252,022 | +2.42(+4.04%) |
Oct 10, 2019 | 59.85 | 60.48 | 59.24 | 59.82 | 1,030,716 | +0.38(+0.63%) |
Oct 09, 2019 | 59.53 | 59.80 | 58.89 | 59.44 | 1,075,617 | +0.61(+1.03%) |
Oct 08, 2019 | 59.86 | 59.86 | 58.83 | 58.83 | 1,190,562 | -1.52(-2.51%) |
Oct 07, 2019 | 60.76 | 61.22 | 60.11 | 60.35 | 723,498 | -0.57(-0.93%) |
Oct 04, 2019 | 60.65 | 61.20 | 60.19 | 60.91 | 918,686 | +0.21(+0.35%) |
Oct 03, 2019 | 59.88 | 60.72 | 59.24 | 60.70 | 925,599 | +0.62(+1.03%) |
Oct 02, 2019 | 60.53 | 61.02 | 59.71 | 60.08 | 1,102,916 | -1.36(-2.22%) |
Oct 01, 2019 | 63.61 | 64.16 | 61.30 | 61.45 | 910,102 | -1.83(-2.90%) |
Sep 30, 2019 | 62.82 | 63.37 | 62.40 | 63.28 | 901,722 | +0.46(+0.74%) |
Sep 27, 2019 | 62.44 | 63.18 | 62.16 | 62.82 | 1,275,007 | +0.72(+1.16%) |
Sep 26, 2019 | 62.41 | 62.70 | 61.51 | 62.10 | 784,904 | -0.19(-0.30%) |
Sep 25, 2019 | 60.62 | 62.49 | 60.40 | 62.28 | 968,765 | +1.53(+2.51%) |
Sep 24, 2019 | 62.00 | 62.32 | 60.63 | 60.76 | 1,416,108 | -1.30(-2.10%) |
Sep 23, 2019 | 61.07 | 62.45 | 60.82 | 62.06 | 1,195,284 | +0.07(+0.11%) |
Sep 20, 2019 | 62.17 | 63.05 | 61.79 | 61.99 | 1,817,538 | -0.03(-0.06%) |
Sep 19, 2019 | 61.89 | 62.71 | 61.60 | 62.03 | 1,190,359 | +0.26(+0.42%) |
Sep 18, 2019 | 62.10 | 62.43 | 61.20 | 61.77 | 1,367,166 | -0.53(-0.85%) |
Sep 17, 2019 | 62.85 | 63.26 | 61.33 | 62.30 | 1,346,112 | -1.37(-2.15%) |
Sep 16, 2019 | 64.20 | 65.07 | 63.42 | 63.67 | 1,739,023 | -1.01(-1.56%) |
Sep 13, 2019 | 64.20 | 65.13 | 63.83 | 64.68 | 1,362,862 | +1.22(+1.92%) |
Sep 12, 2019 | 63.30 | 63.63 | 61.76 | 63.47 | 2,153,032 | +0.03(+0.04%) |
Sep 11, 2019 | 62.58 | 63.71 | 60.99 | 63.44 | 1,704,100 | +0.26(+0.42%) |
Sep 10, 2019 | 60.37 | 63.40 | 60.20 | 63.18 | 2,280,573 | +3.29(+5.49%) |
Sep 09, 2019 | 58.47 | 60.02 | 58.35 | 59.89 | 1,275,583 | +2.05(+3.54%) |
Sep 06, 2019 | 57.50 | 58.06 | 56.78 | 57.84 | 1,152,619 | +0.48(+0.83%) |
Sep 05, 2019 | 56.18 | 57.82 | 56.18 | 57.36 | 1,302,172 | +2.05(+3.70%) |
Sep 04, 2019 | 55.88 | 56.10 | 54.98 | 55.32 | 1,047,931 | +0.65(+1.20%) |
Sep 03, 2019 | 54.74 | 55.01 | 54.10 | 54.66 | 977,144 | -0.90(-1.62%) |
Aug 30, 2019 | 55.72 | 56.46 | 55.37 | 55.56 | 1,607,573 | +0.67(+1.22%) |
Aug 29, 2019 | 54.21 | 55.53 | 54.02 | 54.89 | 1,090,049 | +1.52(+2.85%) |
Aug 28, 2019 | 52.27 | 53.74 | 52.04 | 53.37 | 780,921 | +1.05(+2.01%) |
Aug 27, 2019 | 53.37 | 53.51 | 52.18 | 52.32 | 1,052,378 | -0.57(-1.08%) |
Aug 26, 2019 | 53.49 | 53.64 | 52.62 | 52.89 | 846,252 | +0.33(+0.63%) |
Aug 23, 2019 | 54.57 | 54.76 | 52.31 | 52.55 | 1,285,800 | -2.69(-4.88%) |
Aug 22, 2019 | 56.04 | 56.44 | 55.08 | 55.25 | 820,004 | -0.51(-0.91%) |
Aug 21, 2019 | 56.23 | 56.23 | 55.46 | 55.76 | 1,070,087 | +0.31(+0.57%) |
Aug 20, 2019 | 56.06 | 56.24 | 55.02 | 55.44 | 1,428,773 | -1.11(-1.97%) |
Aug 19, 2019 | 56.74 | 57.46 | 56.41 | 56.56 | 1,240,256 | +0.89(+1.60%) |
Aug 16, 2019 | 54.98 | 55.94 | 54.81 | 55.66 | 1,139,796 | +1.05(+1.93%) |
Aug 15, 2019 | 54.74 | 54.97 | 53.91 | 54.61 | 1,993,325 | +0.48(+0.90%) |
Aug 14, 2019 | 55.62 | 55.63 | 53.99 | 54.13 | 1,403,262 | -2.95(-5.17%) |
Aug 13, 2019 | 55.77 | 58.50 | 55.21 | 57.08 | 1,617,469 | +1.25(+2.24%) |
Aug 12, 2019 | 57.14 | 57.14 | 55.82 | 55.83 | 857,117 | -1.46(-2.55%) |
Aug 09, 2019 | 57.62 | 57.89 | 56.95 | 57.29 | 1,254,622 | -0.89(-1.53%) |
Aug 08, 2019 | 58.06 | 58.64 | 57.96 | 58.18 | 1,420,741 | +0.80(+1.39%) |
Aug 07, 2019 | 56.91 | 57.54 | 56.10 | 57.38 | 1,974,620 | -0.14(-0.25%) |
Aug 06, 2019 | 58.44 | 58.47 | 56.91 | 57.53 | 1,433,221 | -0.22(-0.38%) |
Aug 05, 2019 | 58.86 | 58.86 | 57.11 | 57.75 | 1,704,036 | -2.11(-3.52%) |
Aug 02, 2019 | 61.01 | 61.27 | 59.41 | 59.86 | 2,023,937 | -1.75(-2.84%) |