Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.74 | 77.73 | 76.67 | 77.72 | 1,116,856 | -0.56(-0.71%) |
Jul 30, 2020 | 77.22 | 78.52 | 77.09 | 78.28 | 626,236 | +0.17(+0.22%) |
Jul 29, 2020 | 77.39 | 78.50 | 77.32 | 78.11 | 531,863 | +0.73(+0.94%) |
Jul 28, 2020 | 78.26 | 78.26 | 77.35 | 77.38 | 480,808 | -0.91(-1.16%) |
Jul 27, 2020 | 77.43 | 78.37 | 77.39 | 78.29 | 913,926 | +2.06(+2.71%) |
Jul 24, 2020 | 75.62 | 76.31 | 75.11 | 76.22 | 537,162 | +0.04(+0.05%) |
Jul 23, 2020 | 77.24 | 77.75 | 75.95 | 76.18 | 609,861 | -0.93(-1.20%) |
Jul 22, 2020 | 77.03 | 77.36 | 76.57 | 77.11 | 418,460 | +0.04(+0.05%) |
Jul 21, 2020 | 78.01 | 78.03 | 76.91 | 77.07 | 700,546 | -0.87(-1.11%) |
Jul 20, 2020 | 76.94 | 78.26 | 76.65 | 77.94 | 877,623 | +2.09(+2.76%) |
Jul 17, 2020 | 75.72 | 76.19 | 75.21 | 75.84 | 1,095,189 | -0.72(-0.94%) |
Jul 16, 2020 | 76.06 | 76.83 | 75.91 | 76.56 | 938,372 | -0.03(-0.04%) |
Jul 15, 2020 | 75.87 | 77.64 | 75.66 | 76.59 | 1,991,450 | +2.30(+3.10%) |
Jul 14, 2020 | 73.16 | 74.37 | 72.90 | 74.29 | 760,008 | +0.16(+0.22%) |
Jul 13, 2020 | 75.27 | 76.40 | 73.93 | 74.13 | 1,820,410 | +0.42(+0.57%) |
Jul 10, 2020 | 72.77 | 73.88 | 72.39 | 73.71 | 1,672,275 | +2.40(+3.37%) |
Jul 09, 2020 | 71.10 | 71.44 | 70.26 | 71.31 | 952,800 | +1.73(+2.49%) |
Jul 08, 2020 | 69.33 | 69.63 | 68.77 | 69.57 | 535,244 | +0.63(+0.91%) |
Jul 07, 2020 | 69.60 | 69.84 | 68.84 | 68.95 | 910,847 | -1.37(-1.94%) |
Jul 06, 2020 | 70.30 | 70.59 | 70.07 | 70.31 | 1,401,849 | +0.30(+0.43%) |
Jul 02, 2020 | 70.28 | 70.28 | 69.75 | 70.01 | 1,090,274 | -0.16(-0.23%) |
Jul 01, 2020 | 68.96 | 70.73 | 68.96 | 70.17 | 1,554,506 | +1.26(+1.82%) |
Jun 30, 2020 | 68.42 | 69.00 | 68.25 | 68.92 | 738,973 | +0.41(+0.60%) |
Jun 29, 2020 | 68.53 | 68.64 | 67.94 | 68.51 | 975,091 | -0.96(-1.38%) |
Jun 26, 2020 | 70.04 | 70.20 | 68.99 | 69.46 | 956,259 | -1.32(-1.86%) |
Jun 25, 2020 | 69.94 | 70.90 | 69.50 | 70.78 | 684,410 | +0.35(+0.50%) |
Jun 24, 2020 | 71.17 | 71.26 | 70.08 | 70.43 | 648,565 | -0.99(-1.38%) |
Jun 23, 2020 | 71.59 | 72.12 | 71.37 | 71.42 | 1,193,490 | -0.07(-0.10%) |
Jun 22, 2020 | 71.03 | 71.59 | 70.74 | 71.49 | 607,767 | +0.73(+1.03%) |
Jun 19, 2020 | 71.50 | 71.63 | 70.53 | 70.76 | 1,518,600 | -0.57(-0.80%) |
Jun 18, 2020 | 71.43 | 71.63 | 71.20 | 71.33 | 922,900 | -0.03(-0.04%) |
Jun 17, 2020 | 70.74 | 71.56 | 70.51 | 71.36 | 1,379,830 | +2.22(+3.22%) |
Jun 16, 2020 | 69.78 | 70.28 | 68.59 | 69.14 | 1,032,443 | -0.38(-0.54%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.68 | 69.51 | 1,645,288 | +1.44(+2.11%) |
Jun 12, 2020 | 69.50 | 69.61 | 66.66 | 68.08 | 2,368,430 | +0.92(+1.37%) |
Jun 11, 2020 | 69.95 | 69.97 | 66.89 | 67.16 | 2,791,241 | -3.13(-4.45%) |
Jun 10, 2020 | 69.78 | 70.38 | 68.93 | 70.29 | 1,858,751 | +2.05(+3.01%) |
Jun 09, 2020 | 68.23 | 68.58 | 67.69 | 68.24 | 989,818 | -0.11(-0.16%) |
Jun 08, 2020 | 67.29 | 68.58 | 67.09 | 68.35 | 1,396,837 | +1.25(+1.86%) |
Jun 05, 2020 | 66.37 | 67.34 | 66.34 | 67.10 | 1,278,356 | +1.13(+1.71%) |
Jun 04, 2020 | 66.79 | 67.20 | 65.86 | 65.98 | 1,171,198 | -0.61(-0.91%) |
Jun 03, 2020 | 65.80 | 66.81 | 65.76 | 66.58 | 2,731,660 | +0.04(+0.06%) |
Jun 02, 2020 | 65.78 | 66.61 | 65.72 | 66.54 | 1,424,850 | +1.26(+1.92%) |
Jun 01, 2020 | 64.71 | 65.45 | 64.36 | 65.29 | 1,428,100 | +0.73(+1.13%) |
May 29, 2020 | 64.00 | 64.56 | 63.45 | 64.56 | 1,180,553 | +0.18(+0.28%) |
May 28, 2020 | 63.38 | 65.13 | 63.38 | 64.38 | 1,611,864 | +1.60(+2.56%) |
May 27, 2020 | 62.31 | 62.83 | 61.83 | 62.78 | 1,529,386 | +0.79(+1.27%) |
May 26, 2020 | 62.60 | 62.96 | 61.97 | 61.99 | 1,439,529 | -1.06(-1.68%) |
May 22, 2020 | 63.00 | 63.12 | 62.40 | 63.04 | 851,535 | +0.50(+0.80%) |
May 21, 2020 | 62.80 | 63.18 | 61.98 | 62.55 | 1,218,387 | -0.43(-0.68%) |
May 20, 2020 | 63.03 | 63.65 | 62.86 | 62.97 | 2,153,362 | +0.12(+0.19%) |
May 19, 2020 | 64.09 | 64.14 | 62.80 | 62.85 | 2,121,918 | -1.02(-1.59%) |
May 18, 2020 | 62.80 | 64.26 | 62.49 | 63.87 | 1,983,032 | +0.06(+0.09%) |
May 15, 2020 | 63.32 | 64.36 | 63.28 | 63.81 | 1,245,153 | +0.35(+0.55%) |
May 14, 2020 | 62.75 | 63.46 | 62.18 | 63.46 | 1,333,987 | +0.88(+1.40%) |
May 13, 2020 | 63.48 | 63.85 | 62.10 | 62.59 | 2,551,835 | -2.80(-4.28%) |
May 12, 2020 | 65.72 | 66.19 | 65.35 | 65.39 | 1,143,404 | -0.38(-0.58%) |
May 11, 2020 | 65.57 | 65.85 | 65.08 | 65.77 | 919,459 | +0.46(+0.70%) |
May 08, 2020 | 64.80 | 65.69 | 64.39 | 65.31 | 960,873 | +1.14(+1.77%) |
May 07, 2020 | 64.07 | 64.39 | 63.70 | 64.17 | 903,433 | +0.42(+0.66%) |
May 06, 2020 | 63.74 | 64.06 | 63.04 | 63.75 | 916,420 | +0.56(+0.88%) |
May 05, 2020 | 62.70 | 63.54 | 62.59 | 63.19 | 960,250 | +1.45(+2.34%) |
May 04, 2020 | 62.11 | 62.34 | 61.16 | 61.75 | 770,517 | -0.79(-1.26%) |
May 01, 2020 | 63.03 | 63.42 | 61.97 | 62.54 | 627,241 | -1.52(-2.37%) |
Apr 30, 2020 | 63.96 | 64.24 | 63.20 | 64.05 | 1,112,543 | -0.33(-0.51%) |
Apr 29, 2020 | 64.21 | 64.65 | 63.63 | 64.38 | 1,197,366 | +1.65(+2.64%) |
Apr 28, 2020 | 63.68 | 63.84 | 62.70 | 62.73 | 975,145 | -0.53(-0.84%) |
Apr 27, 2020 | 63.31 | 63.67 | 63.02 | 63.25 | 1,237,084 | +0.49(+0.78%) |
Apr 24, 2020 | 62.99 | 62.99 | 62.06 | 62.77 | 1,161,695 | +0.90(+1.45%) |
Apr 23, 2020 | 63.23 | 63.30 | 61.77 | 61.87 | 988,516 | -0.62(-0.99%) |
Apr 22, 2020 | 62.50 | 62.79 | 62.28 | 62.49 | 839,868 | +0.68(+1.10%) |
Apr 21, 2020 | 62.02 | 62.46 | 61.22 | 61.81 | 2,210,338 | -1.55(-2.44%) |
Apr 20, 2020 | 63.39 | 64.23 | 63.00 | 63.35 | 2,444,802 | -0.89(-1.38%) |
Apr 17, 2020 | 63.94 | 64.24 | 63.29 | 64.24 | 3,192,079 | +2.19(+3.53%) |
Apr 16, 2020 | 62.23 | 62.28 | 61.40 | 62.05 | 2,748,893 | +0.17(+0.27%) |
Apr 15, 2020 | 62.01 | 62.01 | 61.05 | 61.88 | 2,214,177 | +0.64(+1.04%) |
Apr 14, 2020 | 61.61 | 61.86 | 60.71 | 61.24 | 1,768,001 | +1.34(+2.23%) |
Apr 13, 2020 | 60.81 | 60.89 | 59.33 | 59.90 | 1,556,535 | -1.49(-2.42%) |
Apr 09, 2020 | 62.04 | 62.26 | 60.81 | 61.39 | 1,142,837 | -0.53(-0.85%) |
Apr 08, 2020 | 60.89 | 62.18 | 60.53 | 61.92 | 1,116,037 | +1.45(+2.39%) |
Apr 07, 2020 | 62.56 | 62.71 | 60.27 | 60.47 | 1,351,314 | -0.21(-0.34%) |
Apr 06, 2020 | 59.64 | 61.04 | 59.12 | 60.68 | 1,200,537 | +3.38(+5.90%) |
Apr 03, 2020 | 57.82 | 58.35 | 56.59 | 57.30 | 669,873 | -1.43(-2.43%) |
Apr 02, 2020 | 58.19 | 59.12 | 57.73 | 58.73 | 1,111,332 | +2.05(+3.62%) |
Apr 01, 2020 | 57.75 | 58.25 | 56.47 | 56.67 | 1,114,340 | -2.32(-3.94%) |
Mar 31, 2020 | 59.09 | 60.31 | 58.43 | 59.00 | 1,061,163 | -0.99(-1.65%) |
Mar 30, 2020 | 59.75 | 60.26 | 58.96 | 59.98 | 1,218,919 | +0.85(+1.43%) |
Mar 27, 2020 | 59.42 | 60.41 | 58.54 | 59.14 | 1,949,734 | -0.95(-1.58%) |
Mar 26, 2020 | 58.26 | 60.10 | 57.60 | 60.09 | 1,475,501 | +2.80(+4.89%) |
Mar 25, 2020 | 57.98 | 58.92 | 55.93 | 57.29 | 1,233,458 | +0.68(+1.19%) |
Mar 24, 2020 | 55.91 | 56.61 | 55.18 | 56.61 | 2,297,713 | +4.07(+7.75%) |
Mar 23, 2020 | 53.57 | 54.03 | 51.23 | 52.54 | 1,603,536 | -0.16(-0.30%) |
Mar 20, 2020 | 56.09 | 56.51 | 52.46 | 52.70 | 1,624,117 | -2.32(-4.22%) |
Mar 19, 2020 | 54.48 | 55.66 | 53.23 | 55.02 | 2,399,329 | +0.61(+1.11%) |
Mar 18, 2020 | 54.41 | 57.70 | 51.72 | 54.41 | 3,651,691 | -0.41(-0.74%) |
Mar 17, 2020 | 53.04 | 54.99 | 52.29 | 54.82 | 1,714,188 | +3.50(+6.81%) |
Mar 16, 2020 | 51.64 | 53.49 | 50.59 | 51.33 | 1,468,935 | -4.61(-8.24%) |
Mar 13, 2020 | 55.96 | 56.28 | 52.93 | 55.93 | 2,026,169 | +3.72(+7.13%) |
Mar 12, 2020 | 54.16 | 55.09 | 51.15 | 52.21 | 2,086,772 | -5.18(-9.03%) |
Mar 11, 2020 | 58.55 | 58.94 | 57.05 | 57.39 | 1,359,056 | -2.52(-4.21%) |
Mar 10, 2020 | 60.67 | 60.73 | 58.66 | 59.92 | 3,139,214 | +1.79(+3.08%) |
Mar 09, 2020 | 57.79 | 60.06 | 57.60 | 58.13 | 1,384,567 | -4.56(-7.27%) |
Mar 06, 2020 | 62.37 | 62.81 | 61.73 | 62.69 | 1,173,634 | -0.32(-0.50%) |
Mar 05, 2020 | 63.41 | 63.55 | 62.49 | 63.01 | 1,268,575 | -1.34(-2.08%) |
Mar 04, 2020 | 63.34 | 64.51 | 63.13 | 64.35 | 1,232,248 | +1.60(+2.55%) |
Mar 03, 2020 | 63.33 | 64.07 | 62.13 | 62.75 | 1,726,367 | -0.97(-1.53%) |
Mar 02, 2020 | 63.16 | 63.82 | 61.88 | 63.72 | 2,131,883 | +1.95(+3.15%) |
Feb 28, 2020 | 59.08 | 62.03 | 58.94 | 61.77 | 2,741,969 | +1.30(+2.15%) |
Feb 27, 2020 | 61.48 | 62.29 | 60.46 | 60.47 | 2,018,656 | -3.03(-4.77%) |
Feb 26, 2020 | 63.92 | 64.39 | 63.34 | 63.50 | 1,564,129 | +0.36(+0.57%) |
Feb 25, 2020 | 64.80 | 65.05 | 62.70 | 63.14 | 2,241,722 | -0.35(-0.55%) |
Feb 24, 2020 | 63.56 | 64.14 | 63.08 | 63.49 | 1,423,886 | -2.00(-3.05%) |
Feb 21, 2020 | 66.49 | 66.54 | 65.30 | 65.49 | 913,251 | -0.79(-1.20%) |
Feb 20, 2020 | 66.45 | 66.71 | 65.58 | 66.28 | 1,335,196 | -0.33(-0.49%) |
Feb 19, 2020 | 66.50 | 66.91 | 66.41 | 66.61 | 1,241,768 | +0.43(+0.65%) |
Feb 18, 2020 | 65.97 | 66.63 | 65.65 | 66.18 | 2,361,868 | -2.17(-3.18%) |
Feb 14, 2020 | 69.00 | 69.06 | 67.99 | 68.36 | 1,495,336 | -0.76(-1.11%) |
Feb 13, 2020 | 69.44 | 69.44 | 69.03 | 69.12 | 916,605 | -1.16(-1.65%) |
Feb 12, 2020 | 69.82 | 70.31 | 69.82 | 70.29 | 591,933 | +0.45(+0.64%) |
Feb 11, 2020 | 70.15 | 70.36 | 69.71 | 69.84 | 857,054 | +0.15(+0.21%) |
Feb 10, 2020 | 69.65 | 69.73 | 69.15 | 69.69 | 935,728 | +0.08(+0.11%) |
Feb 07, 2020 | 70.51 | 70.76 | 69.23 | 69.61 | 1,472,479 | -1.45(-2.04%) |
Feb 06, 2020 | 70.48 | 71.06 | 70.48 | 71.06 | 667,166 | +1.03(+1.47%) |
Feb 05, 2020 | 70.18 | 70.57 | 69.87 | 70.03 | 1,811,444 | -2.47(-3.41%) |
Feb 04, 2020 | 71.68 | 73.35 | 70.67 | 72.50 | 1,575,616 | +2.50(+3.58%) |
Feb 03, 2020 | 69.81 | 70.41 | 69.77 | 70.00 | 1,826,187 | +0.30(+0.43%) |
Jan 31, 2020 | 70.50 | 70.50 | 69.43 | 69.70 | 963,998 | -1.58(-2.22%) |
Jan 30, 2020 | 70.15 | 70.82 | 69.73 | 71.28 | 876,947 | -0.03(-0.04%) |
Jan 29, 2020 | 71.41 | 71.53 | 71.16 | 71.31 | 617,185 | -0.22(-0.31%) |
Jan 28, 2020 | 71.21 | 71.72 | 70.86 | 71.53 | 817,009 | +0.71(+1.00%) |
Jan 27, 2020 | 70.95 | 71.21 | 70.66 | 70.82 | 1,276,074 | -0.57(-0.79%) |
Jan 24, 2020 | 72.14 | 72.18 | 70.99 | 71.39 | 682,975 | -0.71(-0.98%) |
Jan 23, 2020 | 72.25 | 72.25 | 71.53 | 72.09 | 575,028 | +0.21(+0.29%) |
Jan 22, 2020 | 72.07 | 72.18 | 71.68 | 71.88 | 766,086 | +0.25(+0.35%) |
Jan 21, 2020 | 72.00 | 72.01 | 71.62 | 71.64 | 958,127 | -0.35(-0.48%) |
Jan 17, 2020 | 72.22 | 72.22 | 71.67 | 71.98 | 785,879 | -0.14(-0.19%) |
Jan 16, 2020 | 71.74 | 72.22 | 71.71 | 72.12 | 1,167,270 | +1.01(+1.42%) |
Jan 15, 2020 | 71.51 | 71.63 | 70.96 | 71.11 | 1,091,926 | -0.86(-1.20%) |
Jan 14, 2020 | 72.44 | 72.45 | 71.52 | 71.97 | 1,954,172 | +0.82(+1.16%) |
Jan 13, 2020 | 70.90 | 71.21 | 70.59 | 71.15 | 1,281,020 | +0.77(+1.10%) |
Jan 10, 2020 | 70.97 | 70.97 | 70.26 | 70.37 | 1,128,122 | -0.17(-0.24%) |
Jan 09, 2020 | 71.17 | 71.17 | 70.11 | 70.54 | 2,393,670 | +0.57(+0.81%) |
Jan 08, 2020 | 70.32 | 70.63 | 69.89 | 69.98 | 1,651,491 | +0.26(+0.37%) |
Jan 07, 2020 | 70.03 | 70.10 | 69.33 | 69.72 | 1,326,020 | +1.08(+1.58%) |
Jan 06, 2020 | 67.78 | 68.73 | 67.75 | 68.64 | 760,680 | +1.02(+1.51%) |
Jan 03, 2020 | 68.03 | 68.18 | 67.49 | 67.61 | 522,174 | -0.97(-1.42%) |
Jan 02, 2020 | 67.83 | 68.59 | 67.81 | 68.59 | 862,425 | +1.05(+1.56%) |
Dec 31, 2019 | 67.26 | 67.56 | 67.05 | 67.53 | 553,488 | +0.28(+0.41%) |
Dec 30, 2019 | 67.32 | 67.33 | 66.79 | 67.26 | 1,000,715 | -0.06(-0.09%) |
Dec 27, 2019 | 67.56 | 67.63 | 67.27 | 67.32 | 353,519 | -0.24(-0.35%) |
Dec 26, 2019 | 67.53 | 67.56 | 67.39 | 67.55 | 521,545 | +0.26(+0.38%) |
Dec 24, 2019 | 67.51 | 67.53 | 67.30 | 67.30 | 266,222 | -0.32(-0.47%) |
Dec 23, 2019 | 67.35 | 67.70 | 67.14 | 67.61 | 605,568 | +0.18(+0.27%) |
Dec 20, 2019 | 66.78 | 67.45 | 66.46 | 67.44 | 1,605,288 | +0.02(+0.03%) |
Dec 19, 2019 | 67.59 | 67.74 | 67.36 | 67.42 | 672,155 | +0.18(+0.27%) |
Dec 18, 2019 | 67.37 | 67.45 | 66.94 | 67.24 | 561,566 | -0.04(-0.06%) |
Dec 17, 2019 | 67.57 | 67.62 | 67.23 | 67.28 | 752,704 | -0.51(-0.75%) |
Dec 16, 2019 | 67.73 | 68.00 | 67.53 | 67.78 | 1,117,033 | +0.68(+1.01%) |
Dec 13, 2019 | 66.94 | 67.33 | 66.74 | 67.11 | 1,026,426 | +0.25(+0.37%) |
Dec 12, 2019 | 66.46 | 66.93 | 66.37 | 66.86 | 1,160,200 | +0.77(+1.17%) |
Dec 11, 2019 | 66.02 | 66.09 | 65.75 | 66.08 | 1,384,544 | +0.23(+0.35%) |
Dec 10, 2019 | 66.11 | 66.24 | 65.59 | 65.86 | 878,916 | +0.38(+0.58%) |
Dec 09, 2019 | 65.16 | 65.85 | 65.16 | 65.48 | 1,332,327 | +0.64(+0.98%) |
Dec 06, 2019 | 64.89 | 65.02 | 64.70 | 64.84 | 1,037,502 | +0.09(+0.14%) |
Dec 05, 2019 | 64.71 | 64.84 | 64.36 | 64.75 | 1,164,374 | -0.09(-0.14%) |
Dec 04, 2019 | 64.82 | 65.11 | 64.63 | 64.84 | 1,132,198 | +0.70(+1.08%) |
Dec 03, 2019 | 63.96 | 64.19 | 63.47 | 64.15 | 1,661,921 | +1.30(+2.07%) |
Dec 02, 2019 | 63.03 | 63.12 | 62.26 | 62.85 | 1,530,112 | -0.20(-0.32%) |
Nov 29, 2019 | 62.83 | 63.16 | 62.78 | 63.05 | 959,266 | -0.24(-0.38%) |
Nov 27, 2019 | 62.85 | 63.31 | 62.77 | 63.28 | 1,594,917 | +0.57(+0.90%) |
Nov 26, 2019 | 62.57 | 62.77 | 62.19 | 62.72 | 2,237,003 | +1.34(+2.18%) |
Nov 25, 2019 | 61.29 | 61.53 | 61.16 | 61.38 | 888,576 | +0.60(+0.98%) |
Nov 22, 2019 | 61.22 | 61.28 | 60.75 | 60.78 | 615,110 | -0.32(-0.52%) |
Nov 21, 2019 | 60.68 | 61.22 | 60.54 | 61.10 | 1,161,871 | +0.04(+0.07%) |
Nov 20, 2019 | 61.30 | 61.46 | 60.83 | 61.06 | 865,548 | -0.42(-0.68%) |
Nov 19, 2019 | 61.81 | 61.89 | 61.33 | 61.48 | 1,528,855 | -0.54(-0.86%) |
Nov 18, 2019 | 62.58 | 62.58 | 61.90 | 62.01 | 855,780 | +0.38(+0.61%) |
Nov 15, 2019 | 61.58 | 61.77 | 61.30 | 61.64 | 334,892 | +0.21(+0.34%) |
Nov 14, 2019 | 61.59 | 61.67 | 60.92 | 61.43 | 433,715 | -0.44(-0.71%) |
Nov 13, 2019 | 62.15 | 62.15 | 61.80 | 61.86 | 1,116,850 | +0.16(+0.26%) |
Nov 12, 2019 | 61.58 | 62.07 | 61.49 | 61.70 | 1,082,777 | +0.41(+0.66%) |
Nov 11, 2019 | 60.98 | 61.46 | 60.58 | 61.30 | 1,423,868 | +1.30(+2.17%) |
Nov 08, 2019 | 59.84 | 60.16 | 59.74 | 60.00 | 948,492 | +0.01(+0.02%) |
Nov 07, 2019 | 60.00 | 60.30 | 59.81 | 59.99 | 689,107 | -0.33(-0.54%) |
Nov 06, 2019 | 60.62 | 60.78 | 60.26 | 60.31 | 460,844 | -0.71(-1.16%) |
Nov 05, 2019 | 61.14 | 61.15 | 60.61 | 61.02 | 668,534 | -0.13(-0.21%) |
Nov 04, 2019 | 61.38 | 61.43 | 60.92 | 61.15 | 610,578 | +0.13(+0.21%) |
Nov 01, 2019 | 60.85 | 61.20 | 60.70 | 61.02 | 619,339 | +0.61(+1.00%) |
Oct 31, 2019 | 60.66 | 60.67 | 60.00 | 60.41 | 672,436 | -0.24(-0.39%) |
Oct 30, 2019 | 59.79 | 61.35 | 59.45 | 60.65 | 1,293,159 | +1.82(+3.09%) |
Oct 29, 2019 | 58.46 | 58.93 | 58.43 | 58.83 | 1,511,264 | +0.18(+0.30%) |
Oct 28, 2019 | 58.45 | 58.87 | 58.29 | 58.66 | 887,414 | +0.55(+0.94%) |
Oct 25, 2019 | 57.83 | 58.22 | 57.63 | 58.11 | 691,231 | -0.12(-0.20%) |
Oct 24, 2019 | 58.75 | 58.75 | 57.95 | 58.23 | 732,778 | +0.05(+0.09%) |
Oct 23, 2019 | 58.37 | 58.41 | 57.84 | 58.18 | 595,357 | -0.39(-0.66%) |
Oct 22, 2019 | 59.07 | 59.17 | 58.54 | 58.57 | 654,535 | -0.21(-0.35%) |
Oct 21, 2019 | 59.03 | 59.17 | 58.71 | 58.77 | 573,281 | -0.03(-0.05%) |
Oct 18, 2019 | 59.39 | 59.46 | 58.20 | 58.80 | 1,098,217 | -0.82(-1.38%) |
Oct 17, 2019 | 59.62 | 59.84 | 59.35 | 59.63 | 779,930 | +1.11(+1.90%) |
Oct 16, 2019 | 58.10 | 58.64 | 58.09 | 58.52 | 760,104 | +0.42(+0.72%) |
Oct 15, 2019 | 57.79 | 58.27 | 57.75 | 58.10 | 957,615 | +0.66(+1.14%) |
Oct 14, 2019 | 57.74 | 57.98 | 57.42 | 57.44 | 470,201 | -0.30(-0.52%) |
Oct 11, 2019 | 57.60 | 58.51 | 57.60 | 57.74 | 1,397,868 | +0.80(+1.41%) |
Oct 10, 2019 | 56.75 | 57.17 | 56.67 | 56.94 | 733,406 | -0.54(-0.93%) |
Oct 09, 2019 | 57.38 | 57.71 | 57.30 | 57.47 | 335,786 | +0.66(+1.15%) |
Oct 08, 2019 | 57.16 | 57.22 | 56.64 | 56.82 | 718,047 | -0.85(-1.48%) |
Oct 07, 2019 | 57.70 | 58.00 | 57.67 | 57.67 | 721,309 | -0.68(-1.16%) |
Oct 04, 2019 | 57.49 | 58.45 | 57.49 | 58.35 | 644,713 | +0.81(+1.42%) |
Oct 03, 2019 | 56.96 | 57.60 | 56.61 | 57.53 | 842,799 | +1.09(+1.94%) |
Oct 02, 2019 | 56.86 | 56.86 | 56.12 | 56.44 | 1,023,265 | -1.12(-1.95%) |
Oct 01, 2019 | 58.10 | 58.56 | 57.26 | 57.56 | 1,007,110 | -1.16(-1.98%) |
Sep 30, 2019 | 58.09 | 58.77 | 57.70 | 58.73 | 680,050 | +0.36(+0.61%) |
Sep 27, 2019 | 58.43 | 58.98 | 58.25 | 58.37 | 1,514,366 | -0.45(-0.77%) |
Sep 26, 2019 | 59.32 | 59.48 | 58.64 | 58.82 | 838,995 | -1.16(-1.93%) |
Sep 25, 2019 | 59.80 | 60.14 | 59.28 | 59.98 | 1,551,599 | +1.65(+2.83%) |
Sep 24, 2019 | 59.08 | 59.18 | 58.14 | 58.33 | 1,002,484 | -0.21(-0.36%) |
Sep 23, 2019 | 58.40 | 58.68 | 58.29 | 58.53 | 440,534 | +0.00(+0.00%) |
Sep 20, 2019 | 58.72 | 58.99 | 58.17 | 58.53 | 637,523 | -0.23(-0.39%) |
Sep 19, 2019 | 58.80 | 59.19 | 58.65 | 58.76 | 666,014 | +0.24(+0.41%) |
Sep 18, 2019 | 58.53 | 58.77 | 58.00 | 58.52 | 830,268 | -0.82(-1.38%) |
Sep 17, 2019 | 59.55 | 59.55 | 58.67 | 59.35 | 1,874,576 | -0.03(-0.05%) |
Sep 16, 2019 | 59.33 | 59.65 | 59.09 | 59.38 | 404,849 | -0.39(-0.65%) |
Sep 13, 2019 | 59.50 | 59.93 | 59.49 | 59.76 | 667,823 | +0.11(+0.18%) |
Sep 12, 2019 | 59.54 | 59.84 | 59.40 | 59.65 | 629,451 | +0.20(+0.33%) |
Sep 11, 2019 | 59.02 | 59.55 | 58.87 | 59.45 | 738,344 | +0.80(+1.37%) |
Sep 10, 2019 | 58.53 | 58.80 | 58.34 | 58.65 | 767,543 | -0.73(-1.23%) |
Sep 09, 2019 | 59.90 | 60.03 | 59.09 | 59.39 | 1,155,923 | +0.77(+1.32%) |
Sep 06, 2019 | 58.75 | 58.83 | 58.41 | 58.61 | 686,408 | -0.34(-0.57%) |
Sep 05, 2019 | 58.96 | 59.44 | 58.89 | 58.95 | 1,314,664 | +1.02(+1.76%) |
Sep 04, 2019 | 57.45 | 58.01 | 57.35 | 57.93 | 943,581 | +1.07(+1.88%) |
Sep 03, 2019 | 56.65 | 57.20 | 56.43 | 56.86 | 868,557 | +0.51(+0.91%) |
Aug 30, 2019 | 56.54 | 56.60 | 56.01 | 56.35 | 360,576 | +0.19(+0.33%) |
Aug 29, 2019 | 55.77 | 57.03 | 55.77 | 56.16 | 926,599 | +1.10(+2.00%) |
Aug 28, 2019 | 54.67 | 55.16 | 54.59 | 55.06 | 507,307 | +0.10(+0.18%) |
Aug 27, 2019 | 55.16 | 55.42 | 54.76 | 54.96 | 733,637 | -0.01(-0.02%) |
Aug 26, 2019 | 54.98 | 55.43 | 54.90 | 54.97 | 1,194,888 | +1.66(+3.12%) |
Aug 23, 2019 | 54.26 | 54.51 | 53.13 | 53.31 | 1,326,355 | -0.92(-1.70%) |
Aug 22, 2019 | 54.62 | 54.83 | 53.85 | 54.23 | 1,599,448 | -1.86(-3.32%) |
Aug 21, 2019 | 55.77 | 56.50 | 55.64 | 56.09 | 1,063,320 | +0.98(+1.78%) |
Aug 20, 2019 | 55.44 | 55.46 | 55.04 | 55.11 | 381,841 | -0.06(-0.11%) |
Aug 19, 2019 | 55.17 | 55.42 | 55.06 | 55.17 | 944,214 | -0.01(-0.02%) |
Aug 16, 2019 | 54.30 | 55.41 | 54.30 | 55.18 | 1,267,168 | +0.70(+1.29%) |
Aug 15, 2019 | 54.16 | 54.67 | 54.04 | 54.47 | 881,581 | +0.69(+1.29%) |
Aug 14, 2019 | 54.68 | 54.71 | 53.60 | 53.78 | 1,285,457 | -1.92(-3.45%) |
Aug 13, 2019 | 54.96 | 56.08 | 54.96 | 55.70 | 1,156,526 | +0.65(+1.19%) |
Aug 12, 2019 | 55.44 | 55.49 | 54.87 | 55.05 | 462,280 | -0.51(-0.91%) |
Aug 09, 2019 | 55.92 | 56.03 | 55.16 | 55.55 | 430,469 | -0.14(-0.25%) |
Aug 08, 2019 | 54.86 | 55.78 | 54.75 | 55.69 | 1,514,898 | +0.71(+1.30%) |
Aug 07, 2019 | 54.93 | 55.29 | 54.39 | 54.98 | 2,413,852 | +0.52(+0.96%) |
Aug 06, 2019 | 54.24 | 54.45 | 53.79 | 54.45 | 1,206,764 | +1.34(+2.52%) |
Aug 05, 2019 | 52.78 | 53.30 | 52.78 | 53.12 | 1,892,064 | -1.32(-2.42%) |
Aug 02, 2019 | 54.75 | 54.90 | 54.12 | 54.43 | 1,278,682 | -0.86(-1.56%) |