Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 63.58 | 64.12 | 63.04 | 63.62 | 6,024,733 | -0.53(-0.83%) |
Jul 30, 2020 | 64.41 | 64.75 | 63.94 | 64.15 | 4,131,934 | -0.78(-1.20%) |
Jul 29, 2020 | 64.48 | 65.18 | 63.91 | 64.93 | 5,596,665 | +0.35(+0.54%) |
Jul 28, 2020 | 65.06 | 65.73 | 64.52 | 64.58 | 5,206,133 | -0.47(-0.73%) |
Jul 27, 2020 | 63.61 | 65.19 | 63.46 | 65.06 | 9,170,267 | +1.40(+2.20%) |
Jul 24, 2020 | 63.78 | 64.51 | 63.17 | 63.66 | 6,875,251 | +0.46(+0.72%) |
Jul 23, 2020 | 62.85 | 63.28 | 62.31 | 63.20 | 6,177,610 | +0.25(+0.39%) |
Jul 22, 2020 | 63.16 | 63.22 | 61.33 | 62.95 | 5,921,742 | +0.07(+0.11%) |
Jul 21, 2020 | 62.31 | 63.71 | 62.04 | 62.89 | 8,285,349 | +2.51(+4.16%) |
Jul 20, 2020 | 61.79 | 61.95 | 60.03 | 60.38 | 6,577,671 | -1.77(-2.85%) |
Jul 17, 2020 | 62.79 | 62.79 | 61.88 | 62.15 | 3,988,440 | -0.27(-0.42%) |
Jul 16, 2020 | 61.93 | 62.58 | 61.58 | 62.41 | 4,456,966 | +0.29(+0.47%) |
Jul 15, 2020 | 61.94 | 62.41 | 61.73 | 62.12 | 4,719,886 | +0.57(+0.93%) |
Jul 14, 2020 | 60.57 | 61.66 | 59.98 | 61.55 | 5,770,141 | +0.67(+1.10%) |
Jul 13, 2020 | 60.27 | 61.20 | 60.00 | 60.88 | 6,361,828 | +0.45(+0.74%) |
Jul 10, 2020 | 58.56 | 60.54 | 58.40 | 60.43 | 6,554,360 | +2.34(+4.02%) |
Jul 09, 2020 | 59.38 | 59.80 | 57.87 | 58.10 | 5,245,737 | -1.79(-2.99%) |
Jul 08, 2020 | 60.47 | 61.10 | 59.27 | 59.89 | 9,052,525 | -0.53(-0.88%) |
Jul 07, 2020 | 57.98 | 60.64 | 57.46 | 60.42 | 9,851,496 | +1.94(+3.31%) |
Jul 06, 2020 | 58.96 | 59.13 | 57.98 | 58.48 | 4,301,284 | +0.12(+0.20%) |
Jul 02, 2020 | 58.81 | 58.98 | 58.14 | 58.36 | 4,217,820 | +0.39(+0.67%) |
Jul 01, 2020 | 58.09 | 58.81 | 57.88 | 57.97 | 4,305,041 | -0.06(-0.10%) |
Jun 30, 2020 | 58.02 | 58.37 | 57.51 | 58.03 | 5,585,176 | -0.37(-0.64%) |
Jun 29, 2020 | 57.46 | 58.50 | 57.17 | 58.40 | 3,565,933 | +1.36(+2.38%) |
Jun 26, 2020 | 58.21 | 58.50 | 56.63 | 57.05 | 11,185,669 | -1.49(-2.55%) |
Jun 25, 2020 | 58.07 | 58.58 | 57.68 | 58.54 | 5,566,071 | +0.48(+0.83%) |
Jun 24, 2020 | 58.59 | 58.96 | 57.80 | 58.06 | 6,252,714 | -1.16(-1.96%) |
Jun 23, 2020 | 60.36 | 60.44 | 59.19 | 59.22 | 6,324,613 | -0.46(-0.76%) |
Jun 22, 2020 | 59.93 | 60.24 | 59.45 | 59.67 | 4,958,759 | -0.13(-0.22%) |
Jun 19, 2020 | 61.22 | 61.58 | 59.74 | 59.80 | 11,070,737 | -1.02(-1.68%) |
Jun 18, 2020 | 59.93 | 60.97 | 59.81 | 60.82 | 4,653,354 | +0.42(+0.69%) |
Jun 17, 2020 | 61.07 | 61.43 | 60.21 | 60.41 | 5,499,282 | -0.46(-0.76%) |
Jun 16, 2020 | 60.53 | 61.26 | 60.05 | 60.87 | 7,308,321 | +2.01(+3.41%) |
Jun 15, 2020 | 56.83 | 59.03 | 56.66 | 58.87 | 7,672,066 | +1.45(+2.53%) |
Jun 12, 2020 | 59.22 | 59.33 | 56.98 | 57.42 | 8,233,499 | -0.68(-1.16%) |
Jun 11, 2020 | 60.46 | 60.69 | 58.08 | 58.09 | 7,335,525 | -3.17(-5.18%) |
Jun 10, 2020 | 62.07 | 62.28 | 61.26 | 61.26 | 5,474,843 | -0.42(-0.67%) |
Jun 09, 2020 | 62.84 | 62.85 | 61.50 | 61.68 | 5,291,513 | -1.67(-2.64%) |
Jun 08, 2020 | 61.52 | 63.42 | 61.23 | 63.35 | 6,305,891 | +1.46(+2.36%) |
Jun 05, 2020 | 62.37 | 62.93 | 61.79 | 61.89 | 6,617,830 | +0.59(+0.96%) |
Jun 04, 2020 | 60.33 | 61.37 | 59.94 | 61.30 | 5,159,693 | +0.80(+1.32%) |
Jun 03, 2020 | 60.70 | 60.82 | 60.22 | 60.51 | 6,356,406 | +0.39(+0.65%) |
Jun 02, 2020 | 60.60 | 60.60 | 59.68 | 60.11 | 4,746,436 | -0.05(-0.08%) |
Jun 01, 2020 | 59.80 | 60.62 | 59.80 | 60.16 | 4,062,811 | +0.35(+0.59%) |
May 29, 2020 | 59.48 | 60.02 | 58.59 | 59.81 | 8,830,682 | -0.12(-0.20%) |
May 28, 2020 | 61.15 | 61.15 | 59.90 | 59.93 | 6,789,884 | -0.33(-0.54%) |
May 27, 2020 | 59.93 | 60.42 | 59.52 | 60.26 | 7,309,831 | +1.45(+2.47%) |
May 26, 2020 | 58.35 | 59.09 | 58.31 | 58.81 | 6,902,492 | +1.37(+2.38%) |
May 22, 2020 | 57.48 | 57.59 | 56.67 | 57.44 | 3,195,279 | -0.04(-0.07%) |
May 21, 2020 | 57.26 | 58.45 | 56.93 | 57.48 | 8,403,953 | +0.02(+0.04%) |
May 20, 2020 | 56.09 | 57.50 | 55.51 | 57.46 | 6,498,274 | +1.60(+2.86%) |
May 19, 2020 | 55.34 | 55.96 | 54.80 | 55.86 | 5,923,802 | +0.21(+0.38%) |
May 18, 2020 | 56.80 | 56.97 | 55.44 | 55.65 | 8,170,100 | +0.38(+0.69%) |
May 15, 2020 | 55.96 | 56.02 | 55.00 | 55.26 | 4,571,168 | -0.15(-0.26%) |
May 14, 2020 | 55.85 | 55.91 | 54.50 | 55.41 | 7,210,115 | -0.68(-1.21%) |
May 13, 2020 | 56.80 | 57.06 | 55.68 | 56.09 | 5,569,749 | -0.88(-1.55%) |
May 12, 2020 | 58.56 | 58.90 | 56.97 | 56.97 | 5,767,445 | -1.15(-1.98%) |
May 11, 2020 | 58.50 | 58.70 | 57.77 | 58.12 | 4,803,450 | -0.59(-1.00%) |
May 08, 2020 | 58.29 | 59.05 | 58.14 | 58.70 | 6,836,269 | +1.52(+2.65%) |
May 07, 2020 | 59.30 | 59.30 | 57.13 | 57.19 | 8,609,083 | -1.11(-1.90%) |
May 06, 2020 | 59.05 | 59.13 | 56.71 | 58.30 | 8,829,728 | -0.57(-0.97%) |
May 05, 2020 | 60.19 | 60.63 | 58.86 | 58.87 | 4,533,669 | -0.91(-1.51%) |
May 04, 2020 | 59.54 | 59.85 | 58.00 | 59.77 | 5,629,438 | +0.02(+0.04%) |
May 01, 2020 | 60.78 | 61.06 | 59.44 | 59.75 | 5,865,617 | -1.08(-1.77%) |
Apr 30, 2020 | 61.92 | 62.10 | 59.34 | 60.82 | 11,274,329 | -1.55(-2.48%) |
Apr 29, 2020 | 63.76 | 63.95 | 62.26 | 62.37 | 5,620,850 | -0.61(-0.97%) |
Apr 28, 2020 | 62.22 | 63.97 | 62.05 | 62.98 | 6,730,278 | +1.90(+3.11%) |
Apr 27, 2020 | 60.38 | 61.32 | 60.01 | 61.08 | 4,802,748 | +1.02(+1.70%) |
Apr 24, 2020 | 59.11 | 60.31 | 58.95 | 60.07 | 5,143,330 | +1.54(+2.63%) |
Apr 23, 2020 | 59.57 | 59.85 | 58.50 | 58.52 | 6,540,027 | -1.04(-1.75%) |
Apr 22, 2020 | 60.07 | 60.22 | 58.58 | 59.57 | 5,971,109 | +0.64(+1.08%) |
Apr 21, 2020 | 59.50 | 61.57 | 58.38 | 58.93 | 9,477,011 | -3.73(-5.96%) |
Apr 20, 2020 | 62.08 | 63.71 | 61.78 | 62.67 | 7,301,707 | -0.90(-1.41%) |
Apr 17, 2020 | 62.31 | 64.30 | 62.12 | 63.56 | 6,564,477 | +2.10(+3.41%) |
Apr 16, 2020 | 61.96 | 62.36 | 60.51 | 61.47 | 5,558,237 | -0.04(-0.07%) |
Apr 15, 2020 | 61.83 | 61.83 | 60.15 | 61.51 | 7,028,168 | -1.42(-2.25%) |
Apr 14, 2020 | 60.62 | 63.15 | 60.46 | 62.93 | 7,548,105 | +2.63(+4.37%) |
Apr 13, 2020 | 61.16 | 61.54 | 60.07 | 60.29 | 7,827,571 | -1.13(-1.84%) |
Apr 09, 2020 | 61.90 | 63.38 | 61.09 | 61.43 | 11,383,153 | +0.55(+0.91%) |
Apr 08, 2020 | 61.29 | 61.89 | 60.63 | 60.87 | 8,053,046 | +0.12(+0.20%) |
Apr 07, 2020 | 62.67 | 63.00 | 60.11 | 60.75 | 8,671,143 | -0.95(-1.55%) |
Apr 06, 2020 | 61.46 | 62.46 | 60.47 | 61.70 | 7,718,551 | +1.81(+3.02%) |
Apr 03, 2020 | 61.51 | 61.56 | 59.33 | 59.89 | 6,444,034 | -0.72(-1.18%) |
Apr 02, 2020 | 57.28 | 61.20 | 57.17 | 60.61 | 7,534,988 | +2.63(+4.53%) |
Apr 01, 2020 | 56.89 | 58.70 | 56.48 | 57.99 | 7,969,343 | -1.50(-2.52%) |
Mar 31, 2020 | 59.17 | 61.17 | 58.87 | 59.49 | 14,229,942 | +0.33(+0.57%) |
Mar 30, 2020 | 57.33 | 59.52 | 57.09 | 59.15 | 7,802,178 | +2.77(+4.92%) |
Mar 27, 2020 | 56.09 | 58.36 | 54.94 | 56.38 | 9,778,032 | -1.64(-2.82%) |
Mar 26, 2020 | 53.92 | 58.74 | 53.80 | 58.02 | 9,605,338 | +4.15(+7.70%) |
Mar 25, 2020 | 50.23 | 55.92 | 49.74 | 53.87 | 11,130,428 | +2.01(+3.88%) |
Mar 24, 2020 | 49.69 | 53.90 | 49.56 | 51.85 | 11,441,465 | +2.95(+6.04%) |
Mar 23, 2020 | 48.07 | 49.39 | 45.67 | 48.90 | 17,208,984 | -0.91(-1.82%) |
Mar 20, 2020 | 52.91 | 53.21 | 49.16 | 49.81 | 14,932,646 | -3.40(-6.39%) |
Mar 19, 2020 | 51.47 | 53.84 | 48.87 | 53.21 | 11,802,361 | +1.22(+2.34%) |
Mar 18, 2020 | 56.28 | 58.86 | 47.92 | 51.99 | 18,378,032 | -7.27(-12.27%) |
Mar 17, 2020 | 57.41 | 60.18 | 56.55 | 59.26 | 13,797,366 | +3.52(+6.31%) |
Mar 16, 2020 | 56.68 | 59.80 | 54.79 | 55.75 | 12,689,205 | -7.93(-12.45%) |
Mar 13, 2020 | 60.17 | 63.91 | 57.95 | 63.68 | 13,750,116 | +5.81(+10.03%) |
Mar 12, 2020 | 58.90 | 61.54 | 56.28 | 57.87 | 14,340,560 | -6.08(-9.51%) |
Mar 11, 2020 | 65.71 | 66.24 | 63.35 | 63.95 | 8,843,503 | -3.92(-5.77%) |
Mar 10, 2020 | 66.70 | 68.06 | 64.78 | 67.87 | 9,357,879 | +2.48(+3.80%) |
Mar 09, 2020 | 65.82 | 67.94 | 63.53 | 65.38 | 13,381,093 | -4.52(-6.46%) |
Mar 06, 2020 | 67.74 | 70.13 | 67.07 | 69.90 | 8,236,161 | -0.47(-0.67%) |
Mar 05, 2020 | 69.43 | 71.43 | 69.28 | 70.37 | 8,224,355 | -0.70(-0.99%) |
Mar 04, 2020 | 67.55 | 71.11 | 67.40 | 71.08 | 7,084,663 | +4.20(+6.28%) |
Mar 03, 2020 | 67.99 | 69.64 | 66.20 | 66.88 | 7,534,312 | -1.18(-1.73%) |
Mar 02, 2020 | 65.37 | 68.11 | 64.73 | 68.06 | 8,635,047 | +2.48(+3.79%) |
Feb 28, 2020 | 64.88 | 65.66 | 62.26 | 65.58 | 17,049,374 | -0.96(-1.44%) |
Feb 27, 2020 | 67.97 | 70.04 | 66.54 | 66.54 | 11,149,612 | -2.55(-3.69%) |
Feb 26, 2020 | 68.08 | 69.38 | 67.93 | 69.08 | 9,900,187 | +1.00(+1.47%) |
Feb 25, 2020 | 68.83 | 69.80 | 67.39 | 68.08 | 7,647,587 | -0.46(-0.67%) |
Feb 24, 2020 | 70.66 | 70.93 | 68.39 | 68.54 | 8,111,959 | -3.26(-4.54%) |
Feb 21, 2020 | 69.57 | 71.85 | 69.43 | 71.80 | 7,883,338 | +1.76(+2.52%) |
Feb 20, 2020 | 70.08 | 70.30 | 69.00 | 70.04 | 3,840,224 | -0.35(-0.50%) |
Feb 19, 2020 | 70.33 | 70.46 | 69.59 | 70.39 | 5,458,390 | +0.35(+0.50%) |
Feb 18, 2020 | 70.72 | 70.80 | 69.72 | 70.04 | 4,502,251 | -0.85(-1.20%) |
Feb 14, 2020 | 71.19 | 71.47 | 70.49 | 70.89 | 4,180,567 | -0.26(-0.36%) |
Feb 13, 2020 | 71.16 | 71.86 | 70.12 | 71.14 | 5,396,911 | +0.74(+1.05%) |
Feb 12, 2020 | 71.29 | 71.53 | 69.98 | 70.41 | 5,101,434 | -1.23(-1.72%) |
Feb 11, 2020 | 71.09 | 72.22 | 70.77 | 71.64 | 6,211,271 | +0.55(+0.78%) |
Feb 10, 2020 | 69.96 | 71.10 | 69.60 | 71.09 | 7,980,840 | +1.04(+1.49%) |
Feb 07, 2020 | 69.12 | 70.28 | 69.06 | 70.04 | 5,811,220 | +1.02(+1.47%) |
Feb 06, 2020 | 68.51 | 71.13 | 67.75 | 69.03 | 9,121,735 | +1.79(+2.67%) |
Feb 05, 2020 | 66.96 | 67.91 | 66.96 | 67.23 | 6,068,075 | +0.27(+0.41%) |
Feb 04, 2020 | 66.50 | 67.37 | 66.34 | 66.96 | 5,762,842 | +0.48(+0.72%) |
Feb 03, 2020 | 66.19 | 67.43 | 66.19 | 66.48 | 4,190,406 | +0.24(+0.36%) |
Jan 31, 2020 | 67.43 | 67.52 | 65.90 | 66.24 | 6,069,532 | -1.31(-1.93%) |
Jan 30, 2020 | 66.65 | 67.71 | 66.10 | 67.55 | 7,022,145 | +0.30(+0.44%) |
Jan 29, 2020 | 67.98 | 68.23 | 67.23 | 67.25 | 5,516,200 | -0.58(-0.85%) |
Jan 28, 2020 | 67.72 | 68.03 | 67.34 | 67.83 | 6,570,455 | -0.02(-0.04%) |
Jan 27, 2020 | 68.44 | 68.80 | 67.74 | 67.85 | 4,738,444 | -1.15(-1.67%) |
Jan 24, 2020 | 69.55 | 69.94 | 68.59 | 69.00 | 4,855,001 | -0.74(-1.07%) |
Jan 23, 2020 | 70.93 | 71.14 | 69.70 | 69.75 | 5,733,204 | -1.52(-2.14%) |
Jan 22, 2020 | 70.94 | 71.39 | 70.88 | 71.27 | 5,737,667 | +0.09(+0.12%) |
Jan 21, 2020 | 70.84 | 71.28 | 70.41 | 71.18 | 7,956,834 | +0.14(+0.20%) |
Jan 17, 2020 | 70.95 | 71.19 | 70.28 | 71.04 | 7,376,576 | +0.10(+0.15%) |
Jan 16, 2020 | 70.98 | 71.18 | 70.64 | 70.93 | 3,248,982 | +0.19(+0.27%) |
Jan 15, 2020 | 69.93 | 71.20 | 69.92 | 70.74 | 5,188,017 | +0.59(+0.84%) |
Jan 14, 2020 | 70.24 | 70.44 | 69.88 | 70.15 | 6,403,840 | -0.19(-0.27%) |
Jan 13, 2020 | 70.01 | 70.85 | 69.90 | 70.34 | 6,745,472 | +0.29(+0.41%) |
Jan 10, 2020 | 71.25 | 71.29 | 69.94 | 70.05 | 5,507,337 | -0.66(-0.93%) |
Jan 09, 2020 | 70.78 | 71.02 | 70.02 | 70.71 | 7,715,843 | +0.19(+0.27%) |
Jan 08, 2020 | 69.52 | 70.77 | 69.23 | 70.52 | 6,663,972 | +1.31(+1.90%) |
Jan 07, 2020 | 68.59 | 69.55 | 68.30 | 69.20 | 5,386,601 | +0.44(+0.64%) |
Jan 06, 2020 | 68.01 | 68.97 | 67.58 | 68.76 | 8,791,039 | +0.66(+0.96%) |
Jan 03, 2020 | 68.11 | 68.84 | 67.97 | 68.11 | 4,752,500 | -0.13(-0.19%) |
Jan 02, 2020 | 68.49 | 69.02 | 67.89 | 68.23 | 6,376,282 | +0.08(+0.12%) |
Dec 31, 2019 | 68.65 | 68.80 | 67.91 | 68.15 | 4,648,626 | -0.49(-0.71%) |
Dec 30, 2019 | 69.20 | 69.42 | 68.50 | 68.64 | 3,207,162 | -0.49(-0.71%) |
Dec 27, 2019 | 68.90 | 69.24 | 68.72 | 69.13 | 2,904,611 | +0.22(+0.33%) |
Dec 26, 2019 | 69.08 | 69.29 | 68.49 | 68.91 | 3,182,578 | -0.06(-0.09%) |
Dec 24, 2019 | 68.90 | 69.21 | 68.74 | 68.97 | 1,540,386 | +0.07(+0.10%) |
Dec 23, 2019 | 68.55 | 69.00 | 68.50 | 68.90 | 4,984,445 | +0.60(+0.88%) |
Dec 20, 2019 | 69.59 | 69.75 | 68.24 | 68.30 | 11,711,082 | -0.58(-0.84%) |
Dec 19, 2019 | 68.80 | 69.08 | 68.56 | 68.88 | 6,348,769 | +0.23(+0.34%) |
Dec 18, 2019 | 67.84 | 68.80 | 67.64 | 68.64 | 7,791,706 | +0.74(+1.09%) |
Dec 17, 2019 | 67.82 | 68.19 | 67.34 | 67.91 | 6,879,825 | -0.24(-0.35%) |
Dec 16, 2019 | 67.43 | 68.31 | 67.40 | 68.14 | 7,081,111 | +1.25(+1.87%) |
Dec 13, 2019 | 66.37 | 67.07 | 66.09 | 66.89 | 7,056,386 | +0.49(+0.74%) |
Dec 12, 2019 | 67.03 | 67.16 | 66.37 | 66.40 | 7,726,217 | -0.62(-0.93%) |
Dec 11, 2019 | 66.56 | 67.25 | 66.37 | 67.03 | 4,708,080 | +0.74(+1.12%) |
Dec 10, 2019 | 65.84 | 66.55 | 65.64 | 66.29 | 4,425,364 | +0.24(+0.37%) |
Dec 09, 2019 | 66.18 | 66.31 | 65.92 | 66.04 | 4,171,144 | +0.27(+0.41%) |
Dec 06, 2019 | 65.70 | 66.11 | 65.27 | 65.77 | 4,793,153 | +0.69(+1.06%) |
Dec 05, 2019 | 64.84 | 65.12 | 64.31 | 65.09 | 6,594,095 | +0.22(+0.34%) |
Dec 04, 2019 | 65.15 | 65.61 | 64.69 | 64.86 | 6,396,268 | -0.69(-1.05%) |
Dec 03, 2019 | 65.58 | 65.63 | 64.62 | 65.55 | 6,370,003 | +0.29(+0.45%) |
Dec 02, 2019 | 65.22 | 65.43 | 64.56 | 65.26 | 5,572,138 | -0.26(-0.40%) |
Nov 29, 2019 | 64.97 | 65.69 | 64.97 | 65.52 | 3,705,773 | +0.36(+0.55%) |
Nov 27, 2019 | 65.31 | 65.72 | 64.52 | 65.16 | 5,228,307 | +0.17(+0.26%) |
Nov 26, 2019 | 65.23 | 65.78 | 64.56 | 65.00 | 6,655,806 | -0.08(-0.12%) |
Nov 25, 2019 | 65.18 | 65.39 | 64.43 | 65.08 | 10,145,209 | -0.01(-0.01%) |
Nov 22, 2019 | 66.15 | 66.63 | 65.07 | 65.09 | 6,030,774 | -0.85(-1.29%) |
Nov 21, 2019 | 66.10 | 67.08 | 65.61 | 65.94 | 5,101,771 | -0.02(-0.02%) |
Nov 20, 2019 | 65.75 | 67.63 | 65.71 | 65.95 | 7,176,790 | +0.02(+0.02%) |
Nov 19, 2019 | 66.67 | 66.95 | 65.91 | 65.94 | 6,132,629 | -1.05(-1.57%) |
Nov 18, 2019 | 67.16 | 67.41 | 66.82 | 66.99 | 4,096,819 | +0.00(+0.00%) |
Nov 15, 2019 | 66.28 | 67.00 | 66.04 | 66.99 | 5,837,498 | +0.91(+1.37%) |
Nov 14, 2019 | 66.91 | 66.91 | 66.00 | 66.08 | 3,666,357 | -0.86(-1.29%) |
Nov 13, 2019 | 66.53 | 67.03 | 66.48 | 66.94 | 4,712,130 | +0.21(+0.32%) |
Nov 12, 2019 | 66.14 | 66.76 | 65.96 | 66.73 | 4,646,661 | +0.57(+0.86%) |
Nov 11, 2019 | 65.93 | 66.44 | 65.72 | 66.16 | 3,787,521 | +0.13(+0.20%) |
Nov 08, 2019 | 64.94 | 66.10 | 64.57 | 66.03 | 6,692,618 | +1.04(+1.60%) |
Nov 07, 2019 | 66.26 | 66.29 | 64.92 | 64.98 | 6,604,039 | -1.15(-1.73%) |
Nov 06, 2019 | 66.64 | 66.92 | 66.00 | 66.13 | 5,828,246 | -0.39(-0.59%) |
Nov 05, 2019 | 66.14 | 66.98 | 65.86 | 66.52 | 6,101,249 | +0.60(+0.91%) |
Nov 04, 2019 | 65.33 | 66.35 | 65.12 | 65.92 | 5,435,188 | +0.37(+0.57%) |
Nov 01, 2019 | 64.65 | 65.61 | 64.65 | 65.55 | 5,432,215 | +1.21(+1.88%) |
Oct 31, 2019 | 64.47 | 64.81 | 63.66 | 64.34 | 5,935,483 | +0.18(+0.28%) |
Oct 30, 2019 | 64.80 | 64.87 | 63.56 | 64.16 | 4,612,530 | -0.51(-0.78%) |
Oct 29, 2019 | 64.42 | 65.14 | 64.21 | 64.67 | 4,358,102 | -0.19(-0.29%) |
Oct 28, 2019 | 64.79 | 65.09 | 64.53 | 64.86 | 4,477,586 | +0.09(+0.13%) |
Oct 25, 2019 | 63.88 | 64.88 | 63.64 | 64.77 | 4,369,896 | +0.42(+0.65%) |
Oct 24, 2019 | 64.70 | 64.84 | 64.01 | 64.35 | 4,980,100 | -0.26(-0.40%) |
Oct 23, 2019 | 64.26 | 64.88 | 64.14 | 64.61 | 4,401,270 | +0.48(+0.75%) |
Oct 22, 2019 | 64.42 | 64.76 | 64.13 | 64.13 | 5,627,714 | -0.50(-0.77%) |
Oct 21, 2019 | 63.47 | 64.71 | 63.44 | 64.63 | 5,537,311 | +0.99(+1.55%) |
Oct 18, 2019 | 63.17 | 64.75 | 63.17 | 63.64 | 10,688,495 | +0.55(+0.88%) |
Oct 17, 2019 | 63.44 | 63.54 | 61.55 | 63.09 | 11,104,083 | +0.59(+0.95%) |
Oct 16, 2019 | 61.96 | 63.04 | 61.96 | 62.49 | 9,484,798 | +0.62(+1.00%) |
Oct 15, 2019 | 61.67 | 61.90 | 61.32 | 61.88 | 5,175,848 | +0.23(+0.37%) |
Oct 14, 2019 | 60.78 | 61.66 | 60.16 | 61.65 | 5,246,919 | +0.06(+0.10%) |
Oct 11, 2019 | 62.00 | 62.12 | 60.95 | 61.59 | 7,962,008 | +0.16(+0.26%) |
Oct 10, 2019 | 61.66 | 61.85 | 60.84 | 61.43 | 4,960,680 | +0.24(+0.39%) |
Oct 09, 2019 | 60.76 | 61.25 | 60.50 | 61.19 | 4,868,744 | +0.85(+1.41%) |
Oct 08, 2019 | 60.61 | 61.14 | 60.08 | 60.34 | 7,367,477 | -0.63(-1.04%) |
Oct 07, 2019 | 61.70 | 61.92 | 60.97 | 60.97 | 6,990,023 | -0.88(-1.42%) |
Oct 04, 2019 | 60.38 | 61.92 | 60.30 | 61.85 | 5,578,532 | +1.41(+2.33%) |
Oct 03, 2019 | 60.28 | 61.03 | 59.89 | 60.44 | 4,564,922 | -0.17(-0.29%) |
Oct 02, 2019 | 61.49 | 61.70 | 60.20 | 60.61 | 8,899,406 | -0.88(-1.43%) |
Oct 01, 2019 | 60.21 | 61.62 | 60.09 | 61.49 | 9,597,183 | +1.50(+2.50%) |
Sep 30, 2019 | 59.96 | 60.19 | 59.28 | 59.99 | 6,517,463 | +0.63(+1.06%) |
Sep 27, 2019 | 59.38 | 59.77 | 58.98 | 59.36 | 5,264,887 | -0.13(-0.21%) |
Sep 26, 2019 | 59.18 | 59.90 | 58.69 | 59.48 | 7,572,792 | +0.01(+0.01%) |
Sep 25, 2019 | 60.78 | 61.53 | 59.32 | 59.48 | 25,893,944 | +2.94(+5.20%) |
Sep 24, 2019 | 56.22 | 56.79 | 56.02 | 56.54 | 11,219,482 | +0.58(+1.03%) |
Sep 23, 2019 | 55.18 | 56.56 | 54.85 | 55.96 | 9,108,068 | +0.62(+1.12%) |
Sep 20, 2019 | 55.35 | 56.61 | 55.18 | 55.34 | 20,626,048 | -0.40(-0.71%) |
Sep 19, 2019 | 55.57 | 56.12 | 55.26 | 55.73 | 10,827,002 | +0.12(+0.21%) |
Sep 18, 2019 | 55.86 | 56.22 | 55.23 | 55.62 | 9,515,163 | -0.36(-0.64%) |
Sep 17, 2019 | 57.09 | 57.09 | 55.86 | 55.98 | 9,993,605 | -0.45(-0.80%) |
Sep 16, 2019 | 56.10 | 56.52 | 55.78 | 56.43 | 13,570,394 | -0.35(-0.62%) |
Sep 13, 2019 | 57.76 | 58.12 | 56.74 | 56.78 | 13,603,122 | -1.44(-2.47%) |
Sep 12, 2019 | 58.46 | 58.60 | 57.55 | 58.21 | 8,031,773 | -0.13(-0.23%) |
Sep 11, 2019 | 57.93 | 58.66 | 57.61 | 58.35 | 10,862,940 | +0.44(+0.77%) |
Sep 10, 2019 | 56.50 | 57.95 | 56.35 | 57.90 | 9,523,862 | +0.93(+1.64%) |
Sep 09, 2019 | 56.74 | 57.04 | 56.29 | 56.97 | 7,112,625 | +0.26(+0.45%) |
Sep 06, 2019 | 56.16 | 57.06 | 55.94 | 56.71 | 7,887,024 | +0.79(+1.42%) |
Sep 05, 2019 | 57.05 | 57.06 | 55.87 | 55.92 | 8,509,554 | -0.83(-1.47%) |
Sep 04, 2019 | 56.50 | 56.93 | 55.59 | 56.75 | 6,930,714 | +0.28(+0.50%) |
Sep 03, 2019 | 55.96 | 56.57 | 55.27 | 56.47 | 5,747,258 | +0.44(+0.79%) |
Aug 30, 2019 | 56.61 | 56.91 | 55.77 | 56.03 | 11,637,413 | -0.49(-0.87%) |
Aug 29, 2019 | 58.51 | 58.80 | 55.66 | 56.52 | 17,032,666 | -1.24(-2.15%) |
Aug 28, 2019 | 55.90 | 58.81 | 55.88 | 57.76 | 24,385,984 | +2.04(+3.65%) |
Aug 27, 2019 | 58.37 | 58.60 | 53.84 | 55.73 | 53,507,888 | -4.69(-7.76%) |
Aug 26, 2019 | 62.96 | 63.40 | 59.39 | 60.41 | 14,819,632 | -2.71(-4.30%) |
Aug 23, 2019 | 64.35 | 64.78 | 62.69 | 63.13 | 5,485,792 | -1.34(-2.09%) |
Aug 22, 2019 | 64.16 | 65.18 | 64.06 | 64.47 | 4,736,385 | -0.08(-0.12%) |
Aug 21, 2019 | 64.84 | 64.98 | 63.79 | 64.55 | 4,260,158 | +0.04(+0.06%) |
Aug 20, 2019 | 65.99 | 66.05 | 63.96 | 64.51 | 4,703,959 | -1.56(-2.36%) |
Aug 19, 2019 | 66.57 | 66.88 | 65.89 | 66.07 | 3,999,014 | +0.08(+0.12%) |
Aug 16, 2019 | 65.85 | 66.46 | 65.80 | 65.99 | 4,249,086 | +0.33(+0.50%) |
Aug 15, 2019 | 65.23 | 65.82 | 64.60 | 65.67 | 5,121,003 | +0.90(+1.39%) |
Aug 14, 2019 | 64.91 | 65.11 | 64.53 | 64.77 | 8,546,526 | -0.48(-0.74%) |
Aug 13, 2019 | 63.45 | 65.36 | 63.45 | 65.25 | 5,843,894 | +1.21(+1.89%) |
Aug 12, 2019 | 64.08 | 64.54 | 63.51 | 64.04 | 2,447,315 | -0.16(-0.24%) |
Aug 09, 2019 | 64.07 | 64.50 | 63.57 | 64.19 | 3,948,015 | +0.09(+0.13%) |
Aug 08, 2019 | 63.29 | 64.29 | 63.20 | 64.11 | 4,202,848 | +0.87(+1.38%) |
Aug 07, 2019 | 62.46 | 63.47 | 61.67 | 63.24 | 8,279,042 | +0.03(+0.05%) |
Aug 06, 2019 | 63.05 | 63.46 | 62.61 | 63.20 | 8,122,614 | +0.82(+1.32%) |
Aug 05, 2019 | 64.95 | 65.15 | 61.78 | 62.38 | 8,812,473 | -3.04(-4.65%) |
Aug 02, 2019 | 64.28 | 65.71 | 63.64 | 65.42 | 7,860,005 | +1.34(+2.09%) |