Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 67.58 | 67.75 | 67.30 | 67.40 | 326,094 | -0.09(-0.13%) |
Sep 29, 2020 | 67.61 | 67.97 | 67.45 | 67.49 | 265,088 | -0.06(-0.09%) |
Sep 28, 2020 | 67.94 | 67.94 | 67.52 | 67.55 | 540,592 | -0.19(-0.28%) |
Sep 25, 2020 | 67.90 | 68.09 | 67.74 | 67.74 | 504,800 | -0.17(-0.25%) |
Sep 24, 2020 | 68.00 | 68.08 | 67.71 | 67.91 | 564,518 | -0.19(-0.28%) |
Sep 23, 2020 | 67.68 | 68.77 | 67.68 | 68.10 | 1,013,142 | +0.41(+0.61%) |
Sep 22, 2020 | 67.96 | 68.00 | 67.58 | 67.69 | 445,633 | -0.11(-0.16%) |
Sep 21, 2020 | 68.30 | 68.47 | 66.43 | 67.80 | 1,345,233 | -0.64(-0.94%) |
Sep 18, 2020 | 68.41 | 68.69 | 68.24 | 68.44 | 489,200 | -0.04(-0.06%) |
Sep 17, 2020 | 68.54 | 68.79 | 68.42 | 68.48 | 246,779 | -0.20(-0.29%) |
Sep 16, 2020 | 68.70 | 68.85 | 68.61 | 68.68 | 603,296 | +0.03(+0.04%) |
Sep 15, 2020 | 68.60 | 68.75 | 68.57 | 68.65 | 237,169 | +0.12(+0.18%) |
Sep 14, 2020 | 68.50 | 68.69 | 68.50 | 68.53 | 182,349 | +0.04(+0.06%) |
Sep 11, 2020 | 68.52 | 68.64 | 68.42 | 68.49 | 521,700 | +0.08(+0.12%) |
Sep 10, 2020 | 68.59 | 68.90 | 68.27 | 68.41 | 776,567 | -0.30(-0.44%) |
Sep 09, 2020 | 68.40 | 68.81 | 68.25 | 68.71 | 1,129,458 | +0.49(+0.72%) |
Sep 08, 2020 | 67.75 | 68.26 | 67.55 | 68.22 | 1,298,259 | +1.40(+2.10%) |
Sep 04, 2020 | 67.17 | 67.37 | 66.75 | 66.82 | 651,800 | -0.45(-0.67%) |
Sep 03, 2020 | 67.35 | 67.61 | 66.96 | 67.27 | 761,344 | -0.44(-0.65%) |
Sep 02, 2020 | 67.51 | 67.81 | 67.41 | 67.71 | 581,198 | +0.16(+0.24%) |
Sep 01, 2020 | 67.41 | 67.59 | 67.40 | 67.55 | 310,988 | +0.07(+0.10%) |
Aug 31, 2020 | 67.66 | 67.79 | 67.44 | 67.48 | 275,648 | -0.11(-0.16%) |
Aug 28, 2020 | 67.53 | 67.81 | 67.40 | 67.59 | 241,100 | +0.02(+0.03%) |
Aug 27, 2020 | 67.91 | 67.91 | 67.34 | 67.57 | 702,770 | -0.23(-0.34%) |
Aug 26, 2020 | 67.79 | 68.03 | 67.62 | 67.80 | 161,682 | +0.05(+0.07%) |
Aug 25, 2020 | 67.85 | 67.85 | 67.61 | 67.75 | 117,743 | -0.05(-0.07%) |
Aug 24, 2020 | 67.80 | 67.91 | 67.62 | 67.80 | 239,953 | +0.09(+0.13%) |
Aug 21, 2020 | 67.80 | 67.92 | 67.60 | 67.71 | 268,000 | -0.06(-0.09%) |
Aug 20, 2020 | 67.70 | 67.86 | 67.70 | 67.77 | 369,741 | +0.07(+0.10%) |
Aug 19, 2020 | 67.99 | 68.10 | 67.65 | 67.70 | 332,977 | -0.27(-0.40%) |
Aug 18, 2020 | 68.00 | 68.14 | 67.86 | 67.97 | 237,353 | -0.01(-0.01%) |
Aug 17, 2020 | 67.82 | 68.00 | 67.82 | 67.98 | 202,182 | +0.03(+0.04%) |
Aug 14, 2020 | 68.00 | 68.02 | 67.75 | 67.95 | 493,100 | -0.08(-0.12%) |
Aug 13, 2020 | 68.00 | 68.11 | 67.84 | 68.03 | 213,074 | -0.03(-0.04%) |
Aug 12, 2020 | 68.48 | 68.70 | 67.94 | 68.06 | 500,650 | -0.27(-0.40%) |
Aug 11, 2020 | 68.50 | 68.54 | 68.10 | 68.33 | 633,967 | +0.06(+0.09%) |
Aug 10, 2020 | 68.25 | 68.48 | 68.01 | 68.27 | 367,232 | -0.03(-0.04%) |
Aug 07, 2020 | 68.25 | 68.40 | 68.09 | 68.30 | 803,900 | -0.11(-0.16%) |
Aug 06, 2020 | 67.40 | 68.93 | 67.28 | 68.41 | 1,265,902 | +1.01(+1.50%) |
Aug 05, 2020 | 68.01 | 68.11 | 67.40 | 67.40 | 1,039,052 | -0.65(-0.96%) |
Aug 04, 2020 | 68.10 | 68.30 | 67.71 | 68.05 | 627,281 | -0.11(-0.16%) |
Aug 03, 2020 | 67.80 | 68.38 | 67.32 | 68.16 | 760,459 | +0.18(+0.26%) |
Jul 31, 2020 | 67.69 | 68.22 | 67.51 | 67.98 | 677,900 | +0.32(+0.47%) |
Jul 30, 2020 | 67.29 | 67.82 | 67.20 | 67.66 | 338,925 | +0.16(+0.24%) |
Jul 29, 2020 | 67.76 | 67.76 | 67.49 | 67.50 | 226,471 | -0.20(-0.30%) |
Jul 28, 2020 | 67.62 | 67.93 | 67.39 | 67.70 | 298,534 | -0.05(-0.07%) |
Jul 27, 2020 | 67.53 | 67.85 | 67.50 | 67.75 | 204,644 | +0.15(+0.22%) |
Jul 24, 2020 | 67.60 | 67.73 | 67.58 | 67.60 | 176,200 | -0.09(-0.13%) |
Jul 23, 2020 | 67.74 | 67.89 | 67.60 | 67.69 | 453,707 | +0.04(+0.06%) |
Jul 22, 2020 | 68.24 | 68.24 | 67.59 | 67.65 | 1,118,613 | -0.40(-0.59%) |
Jul 21, 2020 | 67.97 | 68.18 | 67.82 | 68.05 | 246,893 | +0.23(+0.34%) |
Jul 20, 2020 | 67.57 | 67.92 | 67.50 | 67.82 | 331,726 | +0.17(+0.25%) |
Jul 17, 2020 | 68.00 | 68.06 | 67.57 | 67.65 | 234,800 | -0.35(-0.51%) |
Jul 16, 2020 | 67.69 | 68.07 | 67.69 | 68.00 | 263,401 | +0.25(+0.37%) |
Jul 15, 2020 | 67.83 | 67.96 | 67.63 | 67.75 | 372,173 | +0.05(+0.07%) |
Jul 14, 2020 | 67.91 | 67.98 | 67.49 | 67.70 | 458,180 | -0.10(-0.15%) |
Jul 13, 2020 | 67.91 | 68.09 | 67.75 | 67.80 | 767,000 | -0.03(-0.04%) |
Jul 10, 2020 | 67.80 | 67.88 | 67.63 | 67.83 | 188,500 | +0.03(+0.04%) |
Jul 09, 2020 | 67.51 | 67.84 | 67.44 | 67.80 | 284,100 | +0.34(+0.50%) |
Jul 08, 2020 | 67.13 | 67.74 | 67.08 | 67.46 | 405,556 | +0.28(+0.42%) |
Jul 07, 2020 | 67.10 | 67.36 | 67.04 | 67.18 | 341,431 | -0.07(-0.10%) |
Jul 06, 2020 | 67.15 | 67.54 | 67.02 | 67.25 | 457,951 | +0.20(+0.30%) |
Jul 02, 2020 | 67.19 | 67.35 | 66.98 | 67.05 | 295,700 | -0.18(-0.27%) |
Jul 01, 2020 | 67.19 | 67.51 | 66.85 | 67.23 | 667,574 | +0.04(+0.06%) |
Jun 30, 2020 | 67.90 | 67.93 | 67.02 | 67.19 | 950,331 | -0.76(-1.12%) |
Jun 29, 2020 | 68.35 | 68.35 | 67.61 | 67.95 | 397,468 | -0.35(-0.51%) |
Jun 26, 2020 | 68.17 | 68.52 | 68.02 | 68.30 | 632,400 | -0.05(-0.07%) |
Jun 25, 2020 | 68.39 | 68.45 | 68.03 | 68.35 | 464,537 | -0.06(-0.09%) |
Jun 24, 2020 | 68.21 | 68.50 | 68.16 | 68.41 | 566,900 | +0.06(+0.09%) |
Jun 23, 2020 | 68.33 | 68.50 | 68.00 | 68.35 | 385,173 | +0.09(+0.13%) |
Jun 22, 2020 | 68.17 | 68.31 | 67.82 | 68.26 | 585,980 | -0.01(-0.01%) |
Jun 19, 2020 | 68.28 | 68.40 | 68.03 | 68.27 | 647,700 | +0.05(+0.07%) |
Jun 18, 2020 | 68.00 | 68.22 | 67.82 | 68.22 | 294,962 | +0.15(+0.22%) |
Jun 17, 2020 | 68.18 | 68.18 | 67.98 | 68.07 | 426,357 | -0.05(-0.07%) |
Jun 16, 2020 | 68.31 | 68.32 | 68.00 | 68.12 | 572,730 | +0.12(+0.18%) |
Jun 15, 2020 | 67.31 | 68.00 | 67.11 | 68.00 | 538,544 | +0.40(+0.59%) |
Jun 12, 2020 | 67.50 | 67.68 | 67.03 | 67.60 | 531,200 | +0.36(+0.54%) |
Jun 11, 2020 | 67.41 | 67.50 | 67.09 | 67.24 | 346,352 | -0.18(-0.27%) |
Jun 10, 2020 | 67.76 | 67.76 | 67.17 | 67.42 | 595,280 | -0.18(-0.27%) |
Jun 09, 2020 | 67.79 | 67.83 | 67.41 | 67.60 | 225,507 | -0.20(-0.29%) |
Jun 08, 2020 | 67.23 | 67.94 | 67.22 | 67.80 | 368,540 | +0.55(+0.82%) |
Jun 05, 2020 | 67.52 | 68.25 | 67.06 | 67.25 | 626,100 | -0.22(-0.33%) |
Jun 04, 2020 | 67.87 | 68.08 | 67.27 | 67.47 | 482,743 | -0.68(-1.00%) |
Jun 03, 2020 | 67.60 | 68.25 | 67.37 | 68.15 | 867,384 | +0.55(+0.81%) |
Jun 02, 2020 | 67.50 | 67.86 | 67.44 | 67.60 | 703,525 | +0.11(+0.16%) |
Jun 01, 2020 | 67.38 | 67.54 | 66.95 | 67.49 | 515,814 | -0.01(-0.01%) |
May 29, 2020 | 66.90 | 67.50 | 66.41 | 67.50 | 715,000 | +0.84(+1.26%) |
May 28, 2020 | 67.54 | 68.00 | 66.12 | 66.66 | 1,762,933 | -0.59(-0.88%) |
May 27, 2020 | 67.50 | 67.69 | 67.07 | 67.25 | 848,512 | -0.32(-0.47%) |
May 26, 2020 | 68.28 | 68.38 | 67.51 | 67.57 | 718,063 | -0.33(-0.49%) |
May 22, 2020 | 67.27 | 68.39 | 67.00 | 67.90 | 1,250,100 | +0.67(+1.00%) |
May 21, 2020 | 67.23 | 67.34 | 66.91 | 67.23 | 849,413 | -0.08(-0.12%) |
May 20, 2020 | 66.79 | 67.56 | 66.61 | 67.31 | 791,177 | +0.77(+1.16%) |
May 19, 2020 | 67.22 | 67.83 | 66.46 | 66.54 | 1,497,505 | -1.02(-1.51%) |
May 18, 2020 | 67.25 | 67.66 | 66.75 | 67.56 | 875,972 | +0.30(+0.45%) |
May 15, 2020 | 67.25 | 67.44 | 66.62 | 67.26 | 1,669,600 | -0.84(-1.23%) |
May 14, 2020 | 68.11 | 68.20 | 67.96 | 68.10 | 685,706 | -0.15(-0.22%) |
May 13, 2020 | 68.25 | 68.61 | 68.06 | 68.25 | 810,014 | -0.37(-0.54%) |
May 12, 2020 | 68.95 | 68.95 | 68.62 | 68.62 | 788,124 | -0.22(-0.32%) |
May 11, 2020 | 68.74 | 69.13 | 68.64 | 68.84 | 624,244 | +0.06(+0.08%) |
May 08, 2020 | 68.63 | 69.02 | 68.55 | 68.78 | 608,800 | +0.28(+0.42%) |
May 07, 2020 | 68.57 | 68.65 | 68.39 | 68.50 | 292,422 | +0.22(+0.32%) |
May 06, 2020 | 68.35 | 68.78 | 68.23 | 68.28 | 873,899 | -0.02(-0.03%) |
May 05, 2020 | 68.20 | 68.48 | 67.77 | 68.30 | 936,590 | +0.36(+0.53%) |
May 04, 2020 | 67.56 | 68.02 | 67.43 | 67.94 | 656,892 | +0.21(+0.31%) |
May 01, 2020 | 67.94 | 68.10 | 67.44 | 67.73 | 909,700 | +0.04(+0.06%) |
Apr 30, 2020 | 68.05 | 68.36 | 67.69 | 67.69 | 931,264 | -0.35(-0.51%) |
Apr 29, 2020 | 68.35 | 68.37 | 67.93 | 68.04 | 421,625 | +0.05(+0.07%) |
Apr 28, 2020 | 68.60 | 68.60 | 67.96 | 68.00 | 438,539 | -0.38(-0.56%) |
Apr 27, 2020 | 68.60 | 68.74 | 68.33 | 68.38 | 393,105 | -0.12(-0.18%) |
Apr 24, 2020 | 68.48 | 68.64 | 68.22 | 68.50 | 286,900 | +0.02(+0.03%) |
Apr 23, 2020 | 68.34 | 68.50 | 68.27 | 68.48 | 584,176 | +0.04(+0.05%) |
Apr 22, 2020 | 68.35 | 68.50 | 67.82 | 68.44 | 273,120 | +0.44(+0.65%) |
Apr 21, 2020 | 67.85 | 68.23 | 67.63 | 68.00 | 466,186 | +0.00(+0.00%) |
Apr 20, 2020 | 68.22 | 68.59 | 68.00 | 68.00 | 439,648 | -0.50(-0.73%) |
Apr 17, 2020 | 68.00 | 68.70 | 67.94 | 68.50 | 517,700 | +0.50(+0.74%) |
Apr 16, 2020 | 68.00 | 68.15 | 67.72 | 68.00 | 558,769 | +0.77(+1.15%) |
Apr 15, 2020 | 67.41 | 67.70 | 67.09 | 67.23 | 564,903 | -0.52(-0.77%) |
Apr 14, 2020 | 67.00 | 67.86 | 66.75 | 67.75 | 823,695 | +0.98(+1.47%) |
Apr 13, 2020 | 67.05 | 67.24 | 66.35 | 66.77 | 443,771 | -0.47(-0.70%) |
Apr 09, 2020 | 67.57 | 67.96 | 66.75 | 67.24 | 579,600 | -0.09(-0.13%) |
Apr 08, 2020 | 67.42 | 67.60 | 66.78 | 67.33 | 430,715 | +0.10(+0.15%) |
Apr 07, 2020 | 67.23 | 67.76 | 67.02 | 67.23 | 897,265 | +0.53(+0.79%) |
Apr 06, 2020 | 67.00 | 67.47 | 66.37 | 66.70 | 867,990 | +0.30(+0.45%) |
Apr 03, 2020 | 66.55 | 66.99 | 66.11 | 66.40 | 535,100 | -0.42(-0.63%) |
Apr 02, 2020 | 66.10 | 67.26 | 66.09 | 66.82 | 579,637 | +0.12(+0.18%) |
Apr 01, 2020 | 66.72 | 67.52 | 65.30 | 66.70 | 1,239,407 | -0.48(-0.71%) |
Mar 31, 2020 | 67.61 | 67.79 | 66.69 | 67.18 | 967,817 | -0.59(-0.87%) |
Mar 30, 2020 | 67.50 | 68.05 | 67.41 | 67.77 | 617,598 | +0.36(+0.53%) |
Mar 27, 2020 | 66.74 | 67.66 | 66.42 | 67.41 | 592,400 | -0.09(-0.13%) |
Mar 26, 2020 | 66.85 | 68.25 | 66.38 | 67.50 | 1,145,027 | +1.11(+1.67%) |
Mar 25, 2020 | 66.43 | 67.27 | 64.90 | 66.39 | 856,246 | +0.00(+0.00%) |
Mar 24, 2020 | 65.40 | 66.50 | 64.14 | 66.39 | 1,052,225 | +1.89(+2.93%) |
Mar 23, 2020 | 64.22 | 64.91 | 62.62 | 64.50 | 617,623 | +0.16(+0.25%) |
Mar 20, 2020 | 63.59 | 65.02 | 63.08 | 64.34 | 942,500 | +0.84(+1.32%) |
Mar 19, 2020 | 61.87 | 64.24 | 60.90 | 63.50 | 714,937 | +1.12(+1.80%) |
Mar 18, 2020 | 62.44 | 64.00 | 61.10 | 62.38 | 1,217,191 | -1.86(-2.90%) |
Mar 17, 2020 | 64.80 | 64.91 | 60.62 | 64.24 | 1,455,203 | -0.39(-0.60%) |
Mar 16, 2020 | 65.45 | 65.62 | 64.02 | 64.63 | 1,117,505 | -2.36(-3.52%) |
Mar 13, 2020 | 66.09 | 67.24 | 64.46 | 66.99 | 1,142,500 | +1.63(+2.49%) |
Mar 12, 2020 | 64.81 | 66.01 | 63.63 | 65.36 | 1,154,787 | -0.85(-1.28%) |
Mar 11, 2020 | 65.64 | 66.31 | 65.00 | 66.21 | 587,192 | +0.04(+0.06%) |
Mar 10, 2020 | 63.50 | 66.33 | 63.11 | 66.17 | 1,108,787 | +3.39(+5.40%) |
Mar 09, 2020 | 64.04 | 64.14 | 62.01 | 62.78 | 1,438,810 | -2.36(-3.62%) |
Mar 06, 2020 | 67.00 | 67.00 | 65.06 | 65.14 | 1,431,300 | -2.08(-3.09%) |
Mar 05, 2020 | 68.18 | 68.20 | 67.01 | 67.22 | 782,170 | -1.08(-1.58%) |
Mar 04, 2020 | 68.60 | 68.67 | 67.89 | 68.30 | 481,665 | -0.18(-0.26%) |
Mar 03, 2020 | 68.54 | 68.67 | 68.23 | 68.48 | 421,562 | -0.12(-0.17%) |
Mar 02, 2020 | 68.59 | 68.63 | 68.41 | 68.60 | 486,446 | +0.09(+0.13%) |
Feb 28, 2020 | 68.00 | 68.67 | 67.90 | 68.51 | 794,200 | +0.32(+0.47%) |
Feb 27, 2020 | 68.22 | 68.35 | 68.02 | 68.19 | 1,040,192 | -0.16(-0.23%) |
Feb 26, 2020 | 68.50 | 68.65 | 68.25 | 68.35 | 275,754 | -0.03(-0.04%) |
Feb 25, 2020 | 68.69 | 68.69 | 68.27 | 68.38 | 529,012 | -0.25(-0.36%) |
Feb 24, 2020 | 68.60 | 68.72 | 68.58 | 68.63 | 410,637 | -0.06(-0.08%) |
Feb 21, 2020 | 68.72 | 68.75 | 68.66 | 68.69 | 211,700 | -0.08(-0.12%) |
Feb 20, 2020 | 68.63 | 68.81 | 68.63 | 68.77 | 196,607 | +0.10(+0.15%) |
Feb 19, 2020 | 68.76 | 68.84 | 68.56 | 68.67 | 316,773 | -0.14(-0.20%) |
Feb 18, 2020 | 68.73 | 68.83 | 68.64 | 68.81 | 142,842 | -0.01(-0.01%) |
Feb 14, 2020 | 68.69 | 68.86 | 68.66 | 68.82 | 159,800 | +0.10(+0.15%) |
Feb 13, 2020 | 68.64 | 68.86 | 68.64 | 68.72 | 200,105 | -0.06(-0.09%) |
Feb 12, 2020 | 68.85 | 68.90 | 68.73 | 68.78 | 150,612 | -0.07(-0.10%) |
Feb 11, 2020 | 69.00 | 69.00 | 68.64 | 68.85 | 137,823 | +0.01(+0.01%) |
Feb 10, 2020 | 68.75 | 68.90 | 68.62 | 68.84 | 151,296 | +0.05(+0.07%) |
Feb 07, 2020 | 68.90 | 68.90 | 68.74 | 68.79 | 183,900 | -0.01(-0.01%) |
Feb 06, 2020 | 68.77 | 68.93 | 68.76 | 68.80 | 124,292 | +0.04(+0.06%) |
Feb 05, 2020 | 68.86 | 68.90 | 68.76 | 68.76 | 193,227 | -0.08(-0.12%) |
Feb 04, 2020 | 68.60 | 68.85 | 68.55 | 68.84 | 206,931 | +0.30(+0.43%) |
Feb 03, 2020 | 67.96 | 68.67 | 67.90 | 68.55 | 419,381 | +0.00(+0.00%) |
Jan 31, 2020 | 68.68 | 68.81 | 68.05 | 68.55 | 706,400 | -0.28(-0.41%) |
Jan 30, 2020 | 68.61 | 68.84 | 68.59 | 68.83 | 268,278 | +0.17(+0.25%) |
Jan 29, 2020 | 68.62 | 68.90 | 68.53 | 68.66 | 466,027 | +0.15(+0.22%) |
Jan 28, 2020 | 68.70 | 68.70 | 68.44 | 68.51 | 678,130 | -0.22(-0.32%) |
Jan 27, 2020 | 68.56 | 68.76 | 68.43 | 68.73 | 299,300 | -0.05(-0.07%) |
Jan 24, 2020 | 68.68 | 68.80 | 68.60 | 68.78 | 171,100 | +0.17(+0.24%) |
Jan 23, 2020 | 68.67 | 68.78 | 68.58 | 68.61 | 415,092 | -0.14(-0.20%) |
Jan 22, 2020 | 68.71 | 68.75 | 68.55 | 68.75 | 146,653 | +0.18(+0.26%) |
Jan 21, 2020 | 68.60 | 68.65 | 68.47 | 68.57 | 408,121 | -0.09(-0.13%) |
Jan 17, 2020 | 68.95 | 68.95 | 68.56 | 68.66 | 524,300 | -0.04(-0.06%) |
Jan 16, 2020 | 68.55 | 68.72 | 68.55 | 68.70 | 236,943 | +0.23(+0.34%) |
Jan 15, 2020 | 68.43 | 68.60 | 68.34 | 68.47 | 206,495 | -0.04(-0.06%) |
Jan 14, 2020 | 68.31 | 68.60 | 68.25 | 68.51 | 338,120 | +0.15(+0.22%) |
Jan 13, 2020 | 68.63 | 68.63 | 68.32 | 68.36 | 367,357 | -0.17(-0.25%) |
Jan 10, 2020 | 68.55 | 68.65 | 68.48 | 68.53 | 621,200 | -0.04(-0.06%) |
Jan 09, 2020 | 68.53 | 68.57 | 68.31 | 68.57 | 1,194,633 | +0.18(+0.26%) |
Jan 08, 2020 | 68.41 | 68.54 | 68.27 | 68.39 | 347,639 | +0.01(+0.01%) |
Jan 07, 2020 | 68.10 | 68.50 | 68.01 | 68.38 | 375,759 | +0.27(+0.40%) |
Jan 06, 2020 | 67.93 | 68.22 | 67.93 | 68.11 | 344,612 | +0.01(+0.01%) |
Jan 03, 2020 | 67.80 | 68.13 | 67.80 | 68.10 | 160,200 | +0.01(+0.01%) |
Jan 02, 2020 | 67.80 | 68.15 | 67.80 | 68.09 | 541,064 | +0.28(+0.41%) |
Dec 31, 2019 | 67.73 | 67.96 | 67.60 | 67.81 | 291,800 | +0.08(+0.12%) |
Dec 30, 2019 | 67.58 | 67.86 | 67.49 | 67.73 | 146,717 | +0.17(+0.25%) |
Dec 27, 2019 | 67.50 | 67.64 | 67.50 | 67.56 | 178,800 | +0.00(+0.00%) |
Dec 26, 2019 | 67.60 | 67.77 | 67.48 | 67.56 | 417,469 | -0.12(-0.18%) |
Dec 24, 2019 | 67.67 | 67.78 | 67.45 | 67.68 | 88,700 | +0.03(+0.04%) |
Dec 23, 2019 | 67.50 | 67.74 | 67.36 | 67.65 | 403,480 | +0.15(+0.22%) |
Dec 20, 2019 | 67.62 | 67.64 | 67.45 | 67.50 | 342,900 | -0.14(-0.21%) |
Dec 19, 2019 | 67.45 | 67.67 | 67.25 | 67.64 | 561,348 | +0.10(+0.16%) |
Dec 18, 2019 | 67.19 | 67.67 | 67.19 | 67.54 | 1,066,421 | +0.29(+0.43%) |
Dec 17, 2019 | 67.01 | 67.26 | 66.91 | 67.25 | 455,971 | +0.28(+0.42%) |
Dec 16, 2019 | 67.21 | 67.25 | 66.85 | 66.97 | 857,879 | -0.10(-0.15%) |
Dec 13, 2019 | 67.01 | 67.28 | 66.94 | 67.07 | 248,900 | +0.03(+0.04%) |
Dec 12, 2019 | 67.45 | 67.45 | 66.82 | 67.04 | 541,620 | -0.40(-0.59%) |
Dec 11, 2019 | 67.50 | 67.77 | 67.32 | 67.44 | 718,547 | +0.10(+0.15%) |
Dec 10, 2019 | 66.99 | 67.42 | 66.83 | 67.34 | 529,873 | +0.43(+0.64%) |
Dec 09, 2019 | 66.56 | 66.99 | 66.56 | 66.91 | 380,328 | +0.24(+0.36%) |
Dec 06, 2019 | 66.61 | 66.77 | 66.40 | 66.67 | 171,500 | +0.16(+0.24%) |
Dec 05, 2019 | 66.79 | 66.94 | 66.50 | 66.51 | 158,023 | -0.34(-0.51%) |
Dec 04, 2019 | 66.68 | 66.90 | 66.51 | 66.85 | 226,443 | +0.23(+0.35%) |
Dec 03, 2019 | 66.40 | 66.77 | 66.27 | 66.62 | 636,713 | +0.13(+0.20%) |
Dec 02, 2019 | 66.62 | 67.15 | 66.39 | 66.49 | 897,337 | -0.15(-0.23%) |
Nov 29, 2019 | 66.60 | 67.11 | 66.60 | 66.64 | 151,100 | -0.03(-0.04%) |
Nov 27, 2019 | 67.28 | 67.28 | 66.59 | 66.67 | 529,700 | -0.44(-0.66%) |
Nov 26, 2019 | 66.94 | 67.17 | 66.85 | 67.11 | 457,785 | +0.07(+0.10%) |
Nov 25, 2019 | 66.78 | 67.30 | 66.76 | 67.04 | 345,421 | +0.40(+0.60%) |
Nov 22, 2019 | 66.89 | 66.89 | 66.49 | 66.64 | 267,300 | -0.06(-0.09%) |
Nov 21, 2019 | 66.75 | 67.28 | 66.68 | 66.70 | 766,870 | -0.06(-0.09%) |
Nov 20, 2019 | 67.03 | 67.17 | 66.65 | 66.76 | 283,789 | -0.36(-0.54%) |
Nov 19, 2019 | 67.07 | 67.26 | 66.94 | 67.12 | 253,581 | +0.11(+0.16%) |
Nov 18, 2019 | 66.91 | 67.12 | 66.86 | 67.01 | 351,837 | -0.07(-0.10%) |
Nov 15, 2019 | 66.76 | 67.30 | 66.57 | 67.08 | 322,300 | +0.59(+0.89%) |
Nov 14, 2019 | 66.83 | 67.27 | 66.48 | 66.49 | 402,109 | -0.51(-0.76%) |
Nov 13, 2019 | 66.86 | 67.40 | 66.57 | 67.00 | 510,622 | -0.32(-0.48%) |
Nov 12, 2019 | 66.69 | 67.99 | 66.60 | 67.32 | 744,406 | +0.52(+0.78%) |
Nov 11, 2019 | 66.15 | 67.08 | 66.02 | 66.80 | 541,374 | +0.37(+0.56%) |
Nov 08, 2019 | 66.05 | 66.45 | 65.91 | 66.43 | 237,100 | +0.35(+0.53%) |
Nov 07, 2019 | 65.95 | 66.36 | 65.60 | 66.08 | 499,741 | -0.02(-0.03%) |
Nov 06, 2019 | 65.94 | 66.36 | 65.83 | 66.10 | 348,221 | +0.19(+0.30%) |
Nov 05, 2019 | 65.97 | 66.26 | 65.76 | 65.91 | 315,794 | -0.06(-0.10%) |
Nov 04, 2019 | 66.15 | 66.47 | 65.71 | 65.97 | 310,958 | -0.32(-0.48%) |
Nov 01, 2019 | 65.94 | 66.31 | 65.66 | 66.29 | 407,300 | +0.63(+0.96%) |
Oct 31, 2019 | 65.03 | 65.72 | 64.95 | 65.66 | 249,654 | +0.50(+0.77%) |
Oct 30, 2019 | 65.37 | 65.37 | 65.00 | 65.16 | 148,721 | -0.15(-0.23%) |
Oct 29, 2019 | 65.05 | 65.33 | 64.95 | 65.31 | 257,292 | +0.33(+0.51%) |
Oct 28, 2019 | 64.87 | 65.10 | 64.87 | 64.98 | 136,960 | +0.10(+0.15%) |
Oct 25, 2019 | 64.70 | 65.19 | 64.65 | 64.88 | 351,300 | +0.23(+0.36%) |
Oct 24, 2019 | 64.89 | 65.19 | 64.60 | 64.65 | 622,997 | -0.21(-0.32%) |
Oct 23, 2019 | 64.65 | 64.93 | 64.60 | 64.86 | 166,185 | +0.15(+0.23%) |
Oct 22, 2019 | 64.89 | 65.13 | 64.40 | 64.71 | 495,791 | -0.10(-0.15%) |
Oct 21, 2019 | 65.07 | 65.33 | 64.80 | 64.81 | 354,710 | -0.07(-0.11%) |
Oct 18, 2019 | 64.87 | 65.03 | 64.77 | 64.88 | 167,700 | -0.09(-0.14%) |
Oct 17, 2019 | 65.00 | 65.18 | 64.87 | 64.97 | 122,993 | +0.12(+0.19%) |
Oct 16, 2019 | 64.82 | 65.16 | 64.77 | 64.85 | 362,506 | -0.05(-0.08%) |
Oct 15, 2019 | 64.86 | 65.25 | 64.80 | 64.90 | 155,696 | +0.17(+0.26%) |
Oct 14, 2019 | 64.73 | 64.99 | 64.68 | 64.73 | 168,705 | -0.00(-0.01%) |
Oct 11, 2019 | 65.29 | 65.47 | 64.73 | 64.73 | 268,900 | -0.23(-0.36%) |
Oct 10, 2019 | 65.09 | 65.54 | 64.95 | 64.97 | 221,996 | -0.14(-0.22%) |
Oct 09, 2019 | 65.25 | 65.48 | 64.85 | 65.11 | 238,975 | +0.39(+0.60%) |
Oct 08, 2019 | 65.36 | 65.36 | 64.68 | 64.72 | 367,243 | -0.83(-1.27%) |
Oct 07, 2019 | 65.15 | 65.86 | 65.14 | 65.55 | 380,689 | +0.20(+0.31%) |
Oct 04, 2019 | 65.13 | 65.39 | 64.77 | 65.35 | 174,500 | +0.39(+0.60%) |
Oct 03, 2019 | 65.07 | 65.23 | 64.80 | 64.96 | 289,477 | -0.44(-0.67%) |
Oct 02, 2019 | 64.64 | 65.47 | 64.64 | 65.40 | 603,722 | +0.44(+0.68%) |