Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.16 | 65.16 | 63.54 | 64.03 | 104,753 | -1.64(-2.49%) |
Apr 29, 2020 | 67.17 | 67.17 | 65.38 | 65.67 | 109,757 | -0.46(-0.69%) |
Apr 28, 2020 | 66.97 | 67.45 | 65.85 | 66.13 | 126,504 | +0.31(+0.47%) |
Apr 27, 2020 | 65.36 | 66.28 | 65.36 | 65.82 | 59,528 | +0.80(+1.23%) |
Apr 24, 2020 | 64.90 | 65.36 | 64.01 | 65.02 | 95,867 | +0.35(+0.54%) |
Apr 23, 2020 | 65.92 | 66.09 | 64.59 | 64.67 | 95,920 | -1.01(-1.53%) |
Apr 22, 2020 | 65.11 | 66.20 | 64.69 | 65.68 | 80,619 | +1.71(+2.67%) |
Apr 21, 2020 | 63.39 | 64.38 | 63.21 | 63.97 | 204,461 | -0.98(-1.50%) |
Apr 20, 2020 | 66.64 | 66.80 | 64.90 | 64.95 | 71,239 | -2.52(-3.74%) |
Apr 17, 2020 | 67.01 | 67.75 | 66.06 | 67.47 | 107,433 | +2.12(+3.24%) |
Apr 16, 2020 | 65.37 | 65.85 | 64.94 | 65.35 | 128,789 | -0.04(-0.05%) |
Apr 15, 2020 | 65.97 | 66.30 | 65.13 | 65.39 | 196,240 | -2.27(-3.36%) |
Apr 14, 2020 | 67.25 | 67.77 | 66.54 | 67.66 | 116,784 | +1.78(+2.70%) |
Apr 13, 2020 | 67.56 | 67.56 | 65.18 | 65.88 | 124,416 | -2.28(-3.34%) |
Apr 09, 2020 | 66.03 | 68.98 | 66.03 | 68.16 | 191,067 | +3.21(+4.94%) |
Apr 08, 2020 | 62.17 | 65.48 | 61.66 | 64.95 | 178,026 | +3.14(+5.08%) |
Apr 07, 2020 | 64.25 | 64.25 | 61.68 | 61.80 | 256,176 | -0.56(-0.89%) |
Apr 06, 2020 | 60.08 | 63.02 | 60.01 | 62.36 | 353,031 | +4.36(+7.52%) |
Apr 03, 2020 | 59.61 | 59.92 | 57.59 | 58.00 | 102,317 | -2.01(-3.34%) |
Apr 02, 2020 | 57.74 | 60.41 | 57.74 | 60.01 | 347,335 | +1.65(+2.84%) |
Apr 01, 2020 | 59.61 | 60.19 | 57.15 | 58.35 | 219,079 | -3.73(-6.01%) |
Mar 31, 2020 | 64.01 | 64.01 | 61.82 | 62.08 | 160,927 | -2.40(-3.72%) |
Mar 30, 2020 | 62.77 | 64.83 | 62.46 | 64.48 | 235,408 | +2.19(+3.52%) |
Mar 27, 2020 | 59.88 | 64.34 | 59.62 | 62.28 | 282,263 | +0.46(+0.74%) |
Mar 26, 2020 | 57.36 | 62.46 | 57.36 | 61.83 | 337,893 | +4.63(+8.09%) |
Mar 25, 2020 | 55.75 | 59.27 | 54.09 | 57.20 | 197,637 | +1.74(+3.14%) |
Mar 24, 2020 | 52.22 | 55.81 | 52.07 | 55.46 | 310,605 | +5.11(+10.14%) |
Mar 23, 2020 | 52.86 | 52.86 | 48.69 | 50.35 | 451,728 | -2.74(-5.16%) |
Mar 20, 2020 | 58.13 | 58.13 | 52.69 | 53.09 | 3,091,509 | -4.72(-8.17%) |
Mar 19, 2020 | 59.90 | 59.90 | 57.51 | 57.81 | 913,506 | -2.78(-4.59%) |
Mar 18, 2020 | 59.68 | 61.51 | 57.80 | 60.59 | 204,486 | -3.29(-5.15%) |
Mar 17, 2020 | 57.92 | 63.89 | 57.45 | 63.88 | 224,278 | +6.90(+12.11%) |
Mar 16, 2020 | 57.58 | 62.23 | 55.85 | 56.98 | 364,019 | -6.95(-10.87%) |
Mar 13, 2020 | 63.65 | 63.93 | 59.34 | 63.93 | 678,224 | +3.61(+5.98%) |
Mar 12, 2020 | 63.40 | 64.38 | 59.70 | 60.32 | 479,791 | -6.98(-10.37%) |
Mar 11, 2020 | 69.38 | 69.38 | 66.41 | 67.30 | 169,924 | -3.59(-5.07%) |
Mar 10, 2020 | 71.37 | 72.10 | 67.83 | 70.89 | 247,632 | +0.87(+1.24%) |
Mar 09, 2020 | 70.31 | 71.89 | 66.89 | 70.02 | 273,338 | -4.27(-5.75%) |
Mar 06, 2020 | 73.03 | 74.59 | 71.62 | 74.29 | 161,140 | -0.56(-0.75%) |
Mar 05, 2020 | 74.85 | 75.80 | 74.22 | 74.85 | 99,170 | -1.28(-1.68%) |
Mar 04, 2020 | 73.04 | 76.18 | 73.03 | 76.13 | 283,855 | +4.04(+5.60%) |
Mar 03, 2020 | 72.98 | 74.46 | 71.84 | 72.09 | 269,469 | -0.87(-1.19%) |
Mar 02, 2020 | 69.13 | 72.97 | 69.13 | 72.96 | 378,661 | +4.22(+6.15%) |
Feb 28, 2020 | 69.83 | 70.03 | 67.45 | 68.73 | 498,008 | -2.76(-3.86%) |
Feb 27, 2020 | 74.39 | 74.82 | 71.47 | 71.50 | 353,585 | -3.28(-4.39%) |
Feb 26, 2020 | 75.50 | 76.26 | 74.78 | 74.78 | 205,146 | -0.78(-1.03%) |
Feb 25, 2020 | 77.41 | 77.41 | 75.52 | 75.56 | 1,023,394 | -1.69(-2.19%) |
Feb 24, 2020 | 77.71 | 78.19 | 77.24 | 77.24 | 1,369,320 | -0.93(-1.19%) |
Feb 21, 2020 | 78.20 | 78.59 | 78.17 | 78.18 | 659,372 | -0.12(-0.15%) |
Feb 20, 2020 | 78.12 | 78.37 | 77.76 | 78.30 | 62,175 | +0.17(+0.22%) |
Feb 19, 2020 | 78.61 | 78.72 | 78.10 | 78.13 | 40,179 | -0.77(-0.97%) |
Feb 18, 2020 | 78.54 | 79.03 | 78.36 | 78.89 | 111,615 | +0.63(+0.81%) |
Feb 14, 2020 | 77.92 | 78.32 | 77.90 | 78.26 | 23,116 | +0.53(+0.69%) |
Feb 13, 2020 | 76.87 | 77.80 | 76.87 | 77.73 | 71,532 | +0.79(+1.02%) |
Feb 12, 2020 | 76.85 | 77.09 | 76.66 | 76.94 | 42,219 | +0.02(+0.03%) |
Feb 11, 2020 | 76.73 | 77.10 | 76.73 | 76.92 | 115,275 | +0.29(+0.38%) |
Feb 10, 2020 | 76.52 | 76.63 | 76.28 | 76.63 | 58,950 | +0.30(+0.39%) |
Feb 07, 2020 | 76.68 | 76.80 | 76.33 | 76.33 | 84,160 | -0.22(-0.29%) |
Feb 06, 2020 | 76.63 | 76.91 | 76.46 | 76.55 | 79,436 | +0.01(+0.02%) |
Feb 05, 2020 | 76.10 | 76.74 | 75.96 | 76.53 | 57,420 | +0.33(+0.44%) |
Feb 04, 2020 | 77.04 | 77.16 | 76.19 | 76.20 | 126,308 | -0.74(-0.97%) |
Feb 03, 2020 | 76.79 | 77.04 | 76.71 | 76.94 | 103,228 | +0.21(+0.27%) |
Jan 31, 2020 | 76.92 | 77.20 | 76.31 | 76.73 | 116,703 | -0.32(-0.42%) |
Jan 30, 2020 | 76.33 | 77.11 | 76.20 | 77.05 | 102,391 | +0.70(+0.91%) |
Jan 29, 2020 | 76.29 | 76.44 | 75.94 | 76.36 | 65,250 | +0.21(+0.27%) |
Jan 28, 2020 | 76.01 | 76.49 | 75.84 | 76.15 | 65,095 | +0.22(+0.29%) |
Jan 27, 2020 | 76.05 | 76.45 | 75.71 | 75.93 | 84,836 | -0.24(-0.31%) |
Jan 24, 2020 | 75.83 | 76.38 | 75.81 | 76.16 | 68,001 | +0.19(+0.25%) |
Jan 23, 2020 | 75.25 | 75.98 | 75.25 | 75.97 | 108,841 | +0.67(+0.89%) |
Jan 22, 2020 | 75.20 | 75.48 | 75.20 | 75.31 | 89,767 | +0.28(+0.37%) |
Jan 21, 2020 | 74.61 | 75.09 | 74.36 | 75.03 | 128,416 | +0.55(+0.74%) |
Jan 17, 2020 | 73.97 | 74.55 | 73.84 | 74.47 | 60,820 | +0.49(+0.66%) |
Jan 16, 2020 | 73.53 | 74.04 | 73.53 | 73.98 | 66,693 | +0.45(+0.62%) |
Jan 15, 2020 | 72.60 | 73.59 | 72.60 | 73.53 | 131,663 | +1.01(+1.39%) |
Jan 14, 2020 | 72.35 | 72.52 | 72.00 | 72.52 | 224,758 | +0.23(+0.31%) |
Jan 13, 2020 | 71.82 | 72.50 | 71.82 | 72.29 | 55,858 | +0.43(+0.60%) |
Jan 10, 2020 | 71.74 | 72.04 | 71.74 | 71.86 | 41,294 | +0.18(+0.25%) |
Jan 09, 2020 | 71.27 | 71.74 | 71.17 | 71.68 | 99,370 | +0.33(+0.46%) |
Jan 08, 2020 | 71.42 | 71.60 | 71.24 | 71.36 | 163,424 | -0.01(-0.02%) |
Jan 07, 2020 | 71.42 | 71.42 | 70.99 | 71.37 | 62,700 | -0.09(-0.13%) |
Jan 06, 2020 | 71.20 | 71.67 | 71.20 | 71.47 | 135,620 | +0.10(+0.14%) |
Jan 03, 2020 | 71.19 | 71.64 | 70.99 | 71.36 | 1,171,743 | +0.06(+0.08%) |
Jan 02, 2020 | 72.24 | 72.24 | 71.07 | 71.31 | 144,797 | -0.90(-1.25%) |
Dec 31, 2019 | 71.88 | 72.26 | 71.87 | 72.21 | 35,235 | +0.35(+0.48%) |
Dec 30, 2019 | 71.71 | 71.89 | 71.64 | 71.86 | 49,017 | -0.02(-0.02%) |
Dec 27, 2019 | 71.77 | 71.91 | 71.65 | 71.88 | 47,130 | +0.20(+0.27%) |
Dec 26, 2019 | 71.70 | 71.71 | 71.47 | 71.68 | 13,694 | +0.07(+0.09%) |
Dec 24, 2019 | 71.58 | 71.65 | 71.38 | 71.61 | 27,380 | +0.08(+0.12%) |
Dec 23, 2019 | 72.41 | 72.41 | 71.40 | 71.53 | 220,398 | -0.75(-1.04%) |
Dec 20, 2019 | 71.84 | 72.62 | 71.84 | 72.28 | 68,450 | +0.54(+0.75%) |
Dec 19, 2019 | 71.75 | 71.90 | 71.43 | 71.74 | 54,545 | -0.08(-0.11%) |
Dec 18, 2019 | 71.59 | 71.85 | 71.18 | 71.81 | 86,910 | +0.34(+0.47%) |
Dec 17, 2019 | 71.21 | 71.83 | 71.21 | 71.47 | 63,874 | +0.22(+0.31%) |
Dec 16, 2019 | 70.41 | 71.26 | 70.41 | 71.26 | 53,764 | +0.91(+1.29%) |
Dec 13, 2019 | 69.89 | 70.43 | 69.61 | 70.35 | 68,892 | +0.53(+0.76%) |
Dec 12, 2019 | 70.00 | 70.30 | 69.60 | 69.82 | 85,846 | -0.29(-0.42%) |
Dec 11, 2019 | 69.92 | 70.16 | 69.77 | 70.11 | 47,341 | +0.26(+0.37%) |
Dec 10, 2019 | 69.91 | 70.00 | 69.72 | 69.85 | 47,872 | +0.03(+0.04%) |
Dec 09, 2019 | 70.33 | 70.33 | 69.77 | 69.82 | 45,369 | -0.36(-0.52%) |
Dec 06, 2019 | 70.17 | 70.50 | 70.13 | 70.18 | 48,337 | -0.15(-0.21%) |
Dec 05, 2019 | 70.11 | 70.33 | 69.95 | 70.33 | 163,725 | +0.11(+0.16%) |
Dec 04, 2019 | 69.72 | 70.28 | 69.72 | 70.22 | 78,098 | +0.47(+0.67%) |
Dec 03, 2019 | 69.66 | 69.84 | 69.57 | 69.75 | 84,775 | +0.28(+0.41%) |
Dec 02, 2019 | 69.80 | 69.82 | 69.45 | 69.47 | 445,372 | -0.54(-0.77%) |
Nov 29, 2019 | 70.15 | 70.38 | 70.01 | 70.01 | 20,328 | -0.13(-0.18%) |
Nov 27, 2019 | 69.96 | 70.16 | 69.82 | 70.13 | 48,789 | +0.11(+0.16%) |
Nov 26, 2019 | 69.87 | 70.04 | 69.73 | 70.02 | 44,876 | +0.29(+0.42%) |
Nov 25, 2019 | 70.04 | 70.15 | 69.63 | 69.73 | 71,794 | -0.26(-0.37%) |
Nov 22, 2019 | 70.10 | 70.10 | 69.46 | 69.99 | 59,857 | +0.09(+0.13%) |
Nov 21, 2019 | 70.20 | 70.20 | 69.70 | 69.90 | 71,961 | -0.31(-0.45%) |
Nov 20, 2019 | 69.83 | 70.24 | 69.80 | 70.21 | 47,207 | +0.46(+0.66%) |
Nov 19, 2019 | 69.77 | 70.08 | 69.41 | 69.75 | 51,770 | -0.16(-0.23%) |
Nov 18, 2019 | 69.89 | 70.49 | 69.82 | 69.91 | 199,305 | +0.09(+0.13%) |
Nov 15, 2019 | 69.63 | 69.83 | 69.45 | 69.83 | 70,924 | +0.22(+0.31%) |
Nov 14, 2019 | 69.44 | 69.91 | 69.38 | 69.61 | 1,265,458 | +0.25(+0.36%) |
Nov 13, 2019 | 68.46 | 69.48 | 68.46 | 69.36 | 162,226 | +1.02(+1.49%) |
Nov 12, 2019 | 68.25 | 68.48 | 68.16 | 68.34 | 135,656 | +0.12(+0.17%) |
Nov 11, 2019 | 68.64 | 68.77 | 68.21 | 68.23 | 201,706 | -0.50(-0.73%) |
Nov 08, 2019 | 68.82 | 69.00 | 68.45 | 68.73 | 98,481 | -0.29(-0.42%) |
Nov 07, 2019 | 69.58 | 69.58 | 68.55 | 69.02 | 145,204 | -0.85(-1.22%) |
Nov 06, 2019 | 69.81 | 70.20 | 69.81 | 69.87 | 89,473 | +0.12(+0.17%) |
Nov 05, 2019 | 70.18 | 70.30 | 69.56 | 69.75 | 101,040 | -0.70(-0.99%) |
Nov 04, 2019 | 71.31 | 71.31 | 70.20 | 70.45 | 78,839 | -0.90(-1.26%) |
Nov 01, 2019 | 71.54 | 71.65 | 71.25 | 71.34 | 63,471 | -0.11(-0.15%) |
Oct 31, 2019 | 71.19 | 71.59 | 71.05 | 71.46 | 52,443 | +0.33(+0.47%) |
Oct 30, 2019 | 70.58 | 71.27 | 70.58 | 71.12 | 63,294 | +0.55(+0.78%) |
Oct 29, 2019 | 70.40 | 70.68 | 70.29 | 70.57 | 55,481 | +0.12(+0.16%) |
Oct 28, 2019 | 71.10 | 71.10 | 70.41 | 70.46 | 47,309 | -0.96(-1.34%) |
Oct 25, 2019 | 72.13 | 72.13 | 71.23 | 71.42 | 46,530 | -0.71(-0.99%) |
Oct 24, 2019 | 71.94 | 72.22 | 71.94 | 72.13 | 36,422 | +0.20(+0.28%) |
Oct 23, 2019 | 71.76 | 72.08 | 71.64 | 71.93 | 36,257 | +0.26(+0.36%) |
Oct 22, 2019 | 71.47 | 71.96 | 71.47 | 71.67 | 66,868 | +0.30(+0.42%) |
Oct 21, 2019 | 71.14 | 71.37 | 70.98 | 71.37 | 46,078 | +0.25(+0.35%) |
Oct 18, 2019 | 70.80 | 71.23 | 70.63 | 71.11 | 102,773 | +0.27(+0.38%) |
Oct 17, 2019 | 70.67 | 70.98 | 70.63 | 70.84 | 75,311 | +0.15(+0.21%) |
Oct 16, 2019 | 70.47 | 70.70 | 70.19 | 70.70 | 82,444 | +0.16(+0.23%) |
Oct 15, 2019 | 70.84 | 70.96 | 70.38 | 70.53 | 130,892 | -0.26(-0.37%) |
Oct 14, 2019 | 71.34 | 71.55 | 70.65 | 70.80 | 126,885 | -0.43(-0.60%) |
Oct 11, 2019 | 71.48 | 71.66 | 71.09 | 71.22 | 439,101 | -0.18(-0.25%) |
Oct 10, 2019 | 71.31 | 71.58 | 70.96 | 71.40 | 262,555 | -0.06(-0.08%) |
Oct 09, 2019 | 71.38 | 71.72 | 71.19 | 71.46 | 149,050 | +0.30(+0.42%) |
Oct 08, 2019 | 71.78 | 71.78 | 71.16 | 71.16 | 88,330 | -0.66(-0.92%) |
Oct 07, 2019 | 72.03 | 72.09 | 71.72 | 71.83 | 48,357 | -0.34(-0.47%) |
Oct 04, 2019 | 71.17 | 72.21 | 71.17 | 72.17 | 55,339 | +1.08(+1.52%) |
Oct 03, 2019 | 70.99 | 71.11 | 70.66 | 71.09 | 68,810 | +0.17(+0.24%) |
Oct 02, 2019 | 71.81 | 71.81 | 70.79 | 70.92 | 94,596 | -0.97(-1.35%) |
Oct 01, 2019 | 71.81 | 72.01 | 71.64 | 71.88 | 245,504 | -0.21(-0.29%) |
Sep 30, 2019 | 72.16 | 72.47 | 71.96 | 72.10 | 144,018 | +0.01(+0.01%) |
Sep 27, 2019 | 72.46 | 72.46 | 71.68 | 72.09 | 85,155 | -0.22(-0.30%) |
Sep 26, 2019 | 72.15 | 72.52 | 72.04 | 72.31 | 65,284 | +0.31(+0.44%) |
Sep 25, 2019 | 72.01 | 72.04 | 71.65 | 71.99 | 62,897 | -0.02(-0.03%) |
Sep 24, 2019 | 71.44 | 72.19 | 71.37 | 72.01 | 221,378 | +0.78(+1.10%) |
Sep 23, 2019 | 71.13 | 71.49 | 71.13 | 71.23 | 101,652 | +0.12(+0.17%) |
Sep 20, 2019 | 70.96 | 71.25 | 70.71 | 71.11 | 25,931 | +0.15(+0.20%) |
Sep 19, 2019 | 70.84 | 71.02 | 70.61 | 70.96 | 56,775 | +0.29(+0.41%) |
Sep 18, 2019 | 70.54 | 70.78 | 70.16 | 70.67 | 45,861 | +0.32(+0.46%) |
Sep 17, 2019 | 69.79 | 70.45 | 69.79 | 70.35 | 47,285 | +0.62(+0.90%) |
Sep 16, 2019 | 69.80 | 69.88 | 69.53 | 69.73 | 40,532 | +0.00(+0.01%) |
Sep 13, 2019 | 69.81 | 70.17 | 69.47 | 69.72 | 76,428 | -0.36(-0.51%) |
Sep 12, 2019 | 70.38 | 70.55 | 69.84 | 70.09 | 96,499 | +0.17(+0.25%) |
Sep 11, 2019 | 69.11 | 69.96 | 69.07 | 69.91 | 197,790 | +0.72(+1.04%) |
Sep 10, 2019 | 69.11 | 69.24 | 68.70 | 69.20 | 87,455 | +0.01(+0.02%) |
Sep 09, 2019 | 69.40 | 69.47 | 69.03 | 69.18 | 102,632 | -0.34(-0.49%) |
Sep 06, 2019 | 70.03 | 70.03 | 69.36 | 69.52 | 96,900 | -0.28(-0.40%) |
Sep 05, 2019 | 70.05 | 70.13 | 69.65 | 69.80 | 41,298 | -0.71(-1.00%) |
Sep 04, 2019 | 70.66 | 70.82 | 70.13 | 70.51 | 105,832 | +0.04(+0.06%) |
Sep 03, 2019 | 69.21 | 70.47 | 69.21 | 70.47 | 231,480 | +1.17(+1.69%) |
Aug 30, 2019 | 69.43 | 69.48 | 69.17 | 69.29 | 63,235 | +0.05(+0.08%) |
Aug 29, 2019 | 69.10 | 69.26 | 68.62 | 69.24 | 75,996 | +0.49(+0.71%) |
Aug 28, 2019 | 69.01 | 69.15 | 68.50 | 68.75 | 60,562 | -0.07(-0.10%) |
Aug 27, 2019 | 69.14 | 69.26 | 68.82 | 68.82 | 88,322 | -0.01(-0.02%) |
Aug 26, 2019 | 68.21 | 68.83 | 68.12 | 68.83 | 126,773 | +0.86(+1.27%) |
Aug 23, 2019 | 68.90 | 68.96 | 67.71 | 67.97 | 101,449 | -0.82(-1.19%) |
Aug 22, 2019 | 68.65 | 68.84 | 68.27 | 68.79 | 61,342 | +0.10(+0.15%) |
Aug 21, 2019 | 68.31 | 68.73 | 68.20 | 68.69 | 57,755 | +0.41(+0.61%) |
Aug 20, 2019 | 68.55 | 68.55 | 68.09 | 68.27 | 212,059 | -0.10(-0.15%) |
Aug 19, 2019 | 67.91 | 68.64 | 67.82 | 68.38 | 83,764 | +0.38(+0.56%) |
Aug 16, 2019 | 67.63 | 68.10 | 67.63 | 68.00 | 82,342 | +0.44(+0.64%) |
Aug 15, 2019 | 66.80 | 67.75 | 66.80 | 67.56 | 79,233 | +0.82(+1.23%) |
Aug 14, 2019 | 67.44 | 67.70 | 66.67 | 66.74 | 66,977 | -0.55(-0.81%) |
Aug 13, 2019 | 67.27 | 67.50 | 66.91 | 67.28 | 69,454 | +0.05(+0.07%) |
Aug 12, 2019 | 67.39 | 67.39 | 66.94 | 67.24 | 53,317 | -0.15(-0.23%) |
Aug 09, 2019 | 67.45 | 67.74 | 67.29 | 67.39 | 66,192 | -0.02(-0.03%) |
Aug 08, 2019 | 66.68 | 67.50 | 66.52 | 67.41 | 105,164 | +0.77(+1.15%) |
Aug 07, 2019 | 66.49 | 67.03 | 65.64 | 66.64 | 119,492 | +0.18(+0.26%) |
Aug 06, 2019 | 65.78 | 66.63 | 65.09 | 66.46 | 104,124 | +0.75(+1.14%) |
Aug 05, 2019 | 66.81 | 66.81 | 65.37 | 65.72 | 161,077 | -1.01(-1.52%) |
Aug 02, 2019 | 66.86 | 67.23 | 66.67 | 66.73 | 82,569 | +0.02(+0.03%) |
Aug 01, 2019 | 66.00 | 67.00 | 65.88 | 66.71 | 449,476 | +0.57(+0.86%) |
Jul 31, 2019 | 66.41 | 66.76 | 65.94 | 66.14 | 82,296 | -0.27(-0.41%) |
Jul 30, 2019 | 66.72 | 67.02 | 66.12 | 66.41 | 65,987 | -0.43(-0.64%) |
Jul 29, 2019 | 66.77 | 66.93 | 66.37 | 66.84 | 112,552 | +0.26(+0.38%) |
Jul 26, 2019 | 66.45 | 66.73 | 66.23 | 66.59 | 109,865 | +0.33(+0.50%) |
Jul 25, 2019 | 66.16 | 66.63 | 66.00 | 66.26 | 89,145 | -0.19(-0.28%) |
Jul 24, 2019 | 66.58 | 66.58 | 66.01 | 66.45 | 65,430 | +0.00(+0.01%) |
Jul 23, 2019 | 66.92 | 66.92 | 66.27 | 66.44 | 159,587 | -0.36(-0.55%) |
Jul 22, 2019 | 67.10 | 67.10 | 66.43 | 66.81 | 71,808 | -0.13(-0.20%) |
Jul 19, 2019 | 67.79 | 67.88 | 66.94 | 66.94 | 147,852 | -0.98(-1.45%) |
Jul 18, 2019 | 67.36 | 67.92 | 67.08 | 67.92 | 28,019 | +0.50(+0.74%) |
Jul 17, 2019 | 67.35 | 67.71 | 67.35 | 67.43 | 50,447 | +0.31(+0.47%) |
Jul 16, 2019 | 67.37 | 67.37 | 66.83 | 67.11 | 233,379 | -0.38(-0.56%) |
Jul 15, 2019 | 67.27 | 67.59 | 67.21 | 67.49 | 51,334 | +0.18(+0.26%) |
Jul 12, 2019 | 67.78 | 67.78 | 67.04 | 67.32 | 73,471 | -0.37(-0.55%) |
Jul 11, 2019 | 67.62 | 67.93 | 67.15 | 67.69 | 77,126 | -0.02(-0.03%) |
Jul 10, 2019 | 67.65 | 68.01 | 67.52 | 67.71 | 63,344 | +0.19(+0.29%) |
Jul 09, 2019 | 67.40 | 67.57 | 67.04 | 67.52 | 53,684 | +0.04(+0.06%) |
Jul 08, 2019 | 67.44 | 67.60 | 67.06 | 67.48 | 131,008 | +0.08(+0.12%) |
Jul 05, 2019 | 66.97 | 67.47 | 66.40 | 67.40 | 148,079 | -0.04(-0.07%) |
Jul 03, 2019 | 67.08 | 67.76 | 67.08 | 67.44 | 80,295 | +0.49(+0.73%) |
Jul 02, 2019 | 66.37 | 67.06 | 66.33 | 66.96 | 125,144 | +0.79(+1.19%) |
Jul 01, 2019 | 66.44 | 66.44 | 65.56 | 66.17 | 190,975 | -0.12(-0.19%) |
Jun 28, 2019 | 66.01 | 66.55 | 65.94 | 66.29 | 191,980 | +0.31(+0.47%) |
Jun 27, 2019 | 66.16 | 66.16 | 65.76 | 65.98 | 221,690 | +0.07(+0.10%) |
Jun 26, 2019 | 67.19 | 67.19 | 65.90 | 65.92 | 108,237 | -1.46(-2.17%) |
Jun 25, 2019 | 67.81 | 67.82 | 67.31 | 67.38 | 71,581 | -0.40(-0.58%) |
Jun 24, 2019 | 67.90 | 67.90 | 67.57 | 67.78 | 104,727 | +0.00(+0.00%) |
Jun 21, 2019 | 67.38 | 67.87 | 67.02 | 67.78 | 113,732 | +0.30(+0.45%) |
Jun 20, 2019 | 67.45 | 67.58 | 66.76 | 67.47 | 99,331 | +0.33(+0.48%) |
Jun 19, 2019 | 66.41 | 67.37 | 66.30 | 67.15 | 233,374 | +0.55(+0.83%) |
Jun 18, 2019 | 67.07 | 67.07 | 66.16 | 66.59 | 686,517 | -0.18(-0.26%) |
Jun 17, 2019 | 67.10 | 67.17 | 66.44 | 66.77 | 133,499 | -0.21(-0.31%) |
Jun 14, 2019 | 66.40 | 67.15 | 66.40 | 66.98 | 145,292 | +0.62(+0.93%) |
Jun 13, 2019 | 66.34 | 66.41 | 65.97 | 66.36 | 121,312 | +0.13(+0.20%) |
Jun 12, 2019 | 65.62 | 66.30 | 65.62 | 66.23 | 90,780 | +0.84(+1.29%) |
Jun 11, 2019 | 65.74 | 65.86 | 65.05 | 65.39 | 53,263 | -0.40(-0.61%) |
Jun 10, 2019 | 66.08 | 66.08 | 65.49 | 65.79 | 58,252 | -0.43(-0.65%) |
Jun 07, 2019 | 67.06 | 67.40 | 66.22 | 66.22 | 1,802,634 | -0.50(-0.75%) |
Jun 06, 2019 | 66.43 | 66.81 | 66.30 | 66.72 | 124,245 | +0.37(+0.55%) |
Jun 05, 2019 | 65.24 | 66.53 | 65.07 | 66.35 | 361,056 | +1.40(+2.15%) |
Jun 04, 2019 | 65.01 | 65.05 | 63.86 | 64.96 | 69,875 | +0.02(+0.03%) |
Jun 03, 2019 | 64.45 | 64.97 | 64.20 | 64.94 | 512,455 | +0.72(+1.12%) |
May 31, 2019 | 63.84 | 64.37 | 63.70 | 64.22 | 107,021 | +0.34(+0.53%) |
May 30, 2019 | 64.07 | 64.37 | 63.69 | 63.88 | 97,568 | -0.10(-0.15%) |
May 29, 2019 | 64.98 | 64.98 | 63.91 | 63.98 | 117,285 | -1.01(-1.56%) |
May 28, 2019 | 66.07 | 66.07 | 64.83 | 64.99 | 64,432 | -0.96(-1.45%) |
May 24, 2019 | 66.07 | 66.31 | 65.94 | 65.95 | 460,398 | -0.09(-0.14%) |
May 23, 2019 | 65.72 | 66.04 | 65.57 | 66.04 | 1,083,065 | +0.49(+0.75%) |
May 22, 2019 | 65.17 | 65.61 | 65.17 | 65.55 | 41,795 | +0.45(+0.70%) |
May 21, 2019 | 65.13 | 65.51 | 65.01 | 65.09 | 36,357 | +0.07(+0.11%) |
May 20, 2019 | 65.08 | 65.35 | 64.74 | 65.02 | 71,250 | +0.09(+0.13%) |
May 17, 2019 | 64.29 | 65.14 | 64.29 | 64.93 | 39,187 | +0.34(+0.52%) |
May 16, 2019 | 64.15 | 64.80 | 64.15 | 64.60 | 86,785 | +0.39(+0.60%) |
May 15, 2019 | 64.35 | 64.52 | 64.15 | 64.21 | 45,684 | -0.08(-0.12%) |
May 14, 2019 | 64.75 | 64.75 | 64.22 | 64.29 | 75,274 | -0.47(-0.72%) |
May 13, 2019 | 63.85 | 64.84 | 63.85 | 64.76 | 82,491 | +0.69(+1.08%) |
May 10, 2019 | 62.88 | 64.07 | 62.88 | 64.06 | 93,042 | +1.09(+1.73%) |
May 09, 2019 | 63.01 | 63.20 | 62.68 | 62.97 | 46,186 | -0.02(-0.03%) |
May 08, 2019 | 63.83 | 63.83 | 62.97 | 62.99 | 69,256 | -0.93(-1.45%) |
May 07, 2019 | 64.02 | 64.18 | 63.63 | 63.92 | 73,672 | -0.19(-0.29%) |
May 06, 2019 | 64.44 | 64.64 | 64.03 | 64.11 | 92,897 | -0.38(-0.58%) |
May 03, 2019 | 64.08 | 64.58 | 64.08 | 64.49 | 40,562 | +0.40(+0.62%) |
May 02, 2019 | 64.06 | 64.34 | 63.69 | 64.09 | 54,026 | -0.11(-0.17%) |