Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 63.96 | 64.43 | 60.78 | 61.02 | 5,366,529 | -3.91(-6.01%) |
Mar 30, 2020 | 62.80 | 65.95 | 62.76 | 64.93 | 6,743,714 | +3.16(+5.12%) |
Mar 27, 2020 | 59.26 | 64.18 | 58.66 | 61.77 | 4,988,801 | +0.53(+0.87%) |
Mar 26, 2020 | 56.90 | 62.13 | 56.64 | 61.23 | 5,609,410 | +4.31(+7.57%) |
Mar 25, 2020 | 54.80 | 59.86 | 54.13 | 56.92 | 5,899,912 | +1.41(+2.54%) |
Mar 24, 2020 | 53.10 | 56.98 | 52.43 | 55.51 | 7,706,170 | +5.31(+10.57%) |
Mar 23, 2020 | 56.73 | 56.73 | 48.85 | 50.20 | 9,511,800 | -6.62(-11.65%) |
Mar 20, 2020 | 60.88 | 60.90 | 56.09 | 56.82 | 11,787,582 | -3.91(-6.44%) |
Mar 19, 2020 | 67.57 | 67.64 | 60.08 | 60.74 | 9,291,638 | -7.11(-10.48%) |
Mar 18, 2020 | 63.55 | 68.17 | 62.11 | 67.84 | 7,762,805 | -0.19(-0.27%) |
Mar 17, 2020 | 59.39 | 69.91 | 59.33 | 68.03 | 9,687,070 | +10.00(+17.23%) |
Mar 16, 2020 | 60.25 | 65.09 | 57.38 | 58.03 | 7,696,941 | -8.15(-12.31%) |
Mar 13, 2020 | 64.24 | 66.24 | 60.29 | 66.18 | 8,709,907 | +5.90(+9.79%) |
Mar 12, 2020 | 62.98 | 65.08 | 59.00 | 60.28 | 8,016,941 | -6.46(-9.68%) |
Mar 11, 2020 | 68.68 | 68.85 | 65.87 | 66.74 | 5,038,193 | -3.61(-5.13%) |
Mar 10, 2020 | 70.22 | 71.11 | 66.83 | 70.35 | 5,760,743 | +1.60(+2.32%) |
Mar 09, 2020 | 69.62 | 71.36 | 67.24 | 68.75 | 7,299,646 | -4.54(-6.19%) |
Mar 06, 2020 | 71.77 | 73.62 | 70.61 | 73.29 | 5,347,603 | -0.40(-0.54%) |
Mar 05, 2020 | 74.08 | 75.06 | 72.84 | 73.69 | 4,590,969 | -1.57(-2.09%) |
Mar 04, 2020 | 71.20 | 75.28 | 71.20 | 75.26 | 5,408,139 | +4.78(+6.78%) |
Mar 03, 2020 | 70.80 | 72.65 | 70.10 | 70.48 | 6,653,771 | -0.68(-0.95%) |
Mar 02, 2020 | 66.50 | 71.28 | 66.31 | 71.16 | 6,639,317 | +5.07(+7.67%) |
Feb 28, 2020 | 67.46 | 67.46 | 64.57 | 66.09 | 9,756,146 | -2.62(-3.81%) |
Feb 27, 2020 | 72.21 | 72.46 | 68.63 | 68.71 | 5,377,608 | -3.85(-5.30%) |
Feb 26, 2020 | 73.75 | 74.25 | 72.51 | 72.55 | 4,666,596 | -0.85(-1.16%) |
Feb 25, 2020 | 75.09 | 75.37 | 73.20 | 73.41 | 4,640,199 | -1.68(-2.24%) |
Feb 24, 2020 | 74.45 | 76.00 | 74.29 | 75.09 | 5,578,643 | +0.35(+0.47%) |
Feb 21, 2020 | 74.46 | 75.05 | 74.34 | 74.74 | 3,738,895 | +0.11(+0.15%) |
Feb 20, 2020 | 73.41 | 74.69 | 73.35 | 74.63 | 3,629,520 | +1.18(+1.61%) |
Feb 19, 2020 | 74.40 | 74.59 | 73.30 | 73.45 | 3,188,141 | -0.95(-1.28%) |
Feb 18, 2020 | 73.49 | 74.43 | 73.00 | 74.40 | 4,089,541 | +1.27(+1.74%) |
Feb 14, 2020 | 72.24 | 73.26 | 72.08 | 73.13 | 3,445,768 | +1.02(+1.41%) |
Feb 13, 2020 | 71.70 | 72.67 | 71.70 | 72.11 | 4,271,254 | +0.38(+0.54%) |
Feb 12, 2020 | 71.07 | 72.06 | 70.95 | 71.73 | 4,142,579 | +0.47(+0.66%) |
Feb 11, 2020 | 71.28 | 72.09 | 70.96 | 71.26 | 4,496,576 | +0.53(+0.74%) |
Feb 10, 2020 | 70.91 | 71.07 | 70.41 | 70.73 | 2,785,522 | -0.18(-0.26%) |
Feb 07, 2020 | 71.44 | 71.60 | 70.87 | 70.91 | 2,722,697 | -0.38(-0.54%) |
Feb 06, 2020 | 71.16 | 71.65 | 70.88 | 71.30 | 1,906,694 | +0.29(+0.41%) |
Feb 05, 2020 | 70.61 | 71.26 | 70.34 | 71.01 | 3,114,197 | +0.30(+0.43%) |
Feb 04, 2020 | 71.90 | 71.95 | 70.68 | 70.71 | 3,618,676 | -1.07(-1.49%) |
Feb 03, 2020 | 71.87 | 72.03 | 71.60 | 71.78 | 2,428,171 | +0.08(+0.10%) |
Jan 31, 2020 | 72.21 | 72.42 | 71.27 | 71.70 | 4,745,765 | -0.61(-0.84%) |
Jan 30, 2020 | 71.36 | 72.49 | 71.01 | 72.31 | 4,042,893 | +0.91(+1.28%) |
Jan 29, 2020 | 70.73 | 71.46 | 70.61 | 71.40 | 3,555,629 | +0.73(+1.03%) |
Jan 28, 2020 | 69.78 | 70.75 | 69.76 | 70.67 | 3,250,985 | +1.00(+1.44%) |
Jan 27, 2020 | 70.20 | 70.40 | 69.56 | 69.67 | 2,662,160 | -0.57(-0.81%) |
Jan 24, 2020 | 70.27 | 70.52 | 69.79 | 70.24 | 3,158,262 | -0.06(-0.08%) |
Jan 23, 2020 | 69.98 | 70.35 | 69.74 | 70.30 | 2,715,934 | +0.32(+0.45%) |
Jan 22, 2020 | 70.45 | 70.59 | 69.96 | 69.98 | 2,726,064 | -0.28(-0.40%) |
Jan 21, 2020 | 70.24 | 70.48 | 69.43 | 70.26 | 5,405,670 | -0.02(-0.02%) |
Jan 17, 2020 | 70.02 | 70.31 | 69.27 | 70.28 | 4,318,333 | +0.45(+0.65%) |
Jan 16, 2020 | 69.40 | 70.02 | 69.24 | 69.83 | 3,176,356 | +0.43(+0.63%) |
Jan 15, 2020 | 68.70 | 69.39 | 68.67 | 69.39 | 3,288,146 | +0.87(+1.27%) |
Jan 14, 2020 | 68.55 | 68.72 | 67.95 | 68.52 | 3,434,709 | -0.08(-0.12%) |
Jan 13, 2020 | 68.63 | 68.91 | 68.51 | 68.61 | 2,064,952 | -0.02(-0.02%) |
Jan 10, 2020 | 68.61 | 69.09 | 68.54 | 68.62 | 2,894,436 | +0.13(+0.18%) |
Jan 09, 2020 | 68.17 | 68.61 | 68.16 | 68.50 | 2,638,829 | +0.19(+0.28%) |
Jan 08, 2020 | 68.92 | 68.97 | 68.20 | 68.31 | 3,098,810 | -0.43(-0.63%) |
Jan 07, 2020 | 68.72 | 68.97 | 68.53 | 68.74 | 3,061,726 | -0.15(-0.22%) |
Jan 06, 2020 | 68.44 | 69.11 | 68.44 | 68.89 | 2,588,489 | +0.53(+0.77%) |
Jan 03, 2020 | 68.41 | 69.02 | 68.34 | 68.36 | 3,397,332 | -0.17(-0.24%) |
Jan 02, 2020 | 69.30 | 69.35 | 68.16 | 68.53 | 3,592,921 | -0.72(-1.04%) |
Dec 31, 2019 | 68.79 | 69.28 | 68.61 | 69.25 | 3,416,228 | +0.62(+0.90%) |
Dec 30, 2019 | 68.36 | 68.63 | 68.24 | 68.63 | 2,206,937 | +0.07(+0.10%) |
Dec 27, 2019 | 68.10 | 68.58 | 67.94 | 68.56 | 2,379,101 | +0.45(+0.66%) |
Dec 26, 2019 | 68.04 | 68.12 | 67.80 | 68.11 | 1,771,436 | +0.08(+0.12%) |
Dec 24, 2019 | 68.14 | 68.14 | 67.50 | 68.03 | 1,229,077 | -0.06(-0.09%) |
Dec 23, 2019 | 68.82 | 68.90 | 67.75 | 68.09 | 4,169,108 | -0.74(-1.08%) |
Dec 20, 2019 | 68.81 | 68.89 | 68.02 | 68.83 | 9,277,217 | +0.43(+0.64%) |
Dec 19, 2019 | 68.19 | 68.54 | 67.74 | 68.40 | 4,720,971 | +0.29(+0.43%) |
Dec 18, 2019 | 68.43 | 68.68 | 67.36 | 68.10 | 5,513,057 | -0.09(-0.13%) |
Dec 17, 2019 | 68.32 | 68.76 | 68.16 | 68.20 | 4,620,495 | -0.07(-0.10%) |
Dec 16, 2019 | 67.77 | 68.26 | 67.45 | 68.26 | 4,505,157 | +0.64(+0.94%) |
Dec 13, 2019 | 67.31 | 67.90 | 67.13 | 67.63 | 4,083,448 | +0.16(+0.24%) |
Dec 12, 2019 | 67.55 | 67.88 | 67.19 | 67.47 | 4,031,333 | -0.18(-0.26%) |
Dec 11, 2019 | 67.29 | 67.72 | 67.15 | 67.64 | 4,132,259 | +0.68(+1.01%) |
Dec 10, 2019 | 66.83 | 67.25 | 66.72 | 66.97 | 3,685,288 | +0.14(+0.21%) |
Dec 09, 2019 | 67.71 | 67.83 | 66.70 | 66.83 | 5,192,452 | -0.90(-1.33%) |
Dec 06, 2019 | 67.68 | 68.14 | 67.63 | 67.73 | 3,917,451 | -0.16(-0.23%) |
Dec 05, 2019 | 67.87 | 68.01 | 67.39 | 67.89 | 4,313,371 | -0.12(-0.18%) |
Dec 04, 2019 | 67.56 | 68.21 | 67.48 | 68.01 | 5,858,987 | +0.26(+0.38%) |
Dec 03, 2019 | 67.98 | 68.28 | 67.39 | 67.75 | 5,870,228 | -0.05(-0.07%) |
Dec 02, 2019 | 68.52 | 68.59 | 67.79 | 67.80 | 4,357,501 | -0.92(-1.34%) |
Nov 29, 2019 | 68.95 | 69.16 | 68.45 | 68.72 | 2,264,677 | +0.02(+0.04%) |
Nov 27, 2019 | 69.02 | 69.21 | 68.64 | 68.69 | 2,595,217 | -0.32(-0.46%) |
Nov 26, 2019 | 68.92 | 69.33 | 68.65 | 69.01 | 4,982,420 | +0.19(+0.28%) |
Nov 25, 2019 | 69.08 | 69.40 | 68.59 | 68.82 | 3,250,637 | -0.01(-0.01%) |
Nov 22, 2019 | 68.79 | 68.92 | 68.09 | 68.83 | 2,883,185 | +0.18(+0.26%) |
Nov 21, 2019 | 68.62 | 68.76 | 68.30 | 68.64 | 3,090,640 | +0.10(+0.14%) |
Nov 20, 2019 | 68.25 | 68.68 | 68.04 | 68.54 | 3,292,681 | +0.40(+0.58%) |
Nov 19, 2019 | 68.07 | 68.36 | 67.58 | 68.15 | 2,882,424 | -0.13(-0.19%) |
Nov 18, 2019 | 68.01 | 68.76 | 67.98 | 68.28 | 4,484,505 | +0.39(+0.57%) |
Nov 15, 2019 | 67.39 | 67.93 | 67.30 | 67.89 | 3,458,879 | +0.45(+0.67%) |
Nov 14, 2019 | 66.87 | 67.64 | 66.84 | 67.44 | 3,987,482 | +0.60(+0.89%) |
Nov 13, 2019 | 66.16 | 67.00 | 66.07 | 66.84 | 2,429,644 | +0.93(+1.40%) |
Nov 12, 2019 | 66.13 | 66.21 | 65.76 | 65.91 | 2,624,574 | +0.08(+0.13%) |
Nov 11, 2019 | 66.21 | 66.34 | 65.75 | 65.83 | 2,795,718 | -0.55(-0.82%) |
Nov 08, 2019 | 66.39 | 66.95 | 66.10 | 66.38 | 4,064,929 | -0.02(-0.04%) |
Nov 07, 2019 | 66.66 | 66.97 | 66.10 | 66.40 | 4,344,813 | -0.52(-0.78%) |
Nov 06, 2019 | 67.27 | 67.34 | 66.82 | 66.92 | 4,818,042 | -0.34(-0.50%) |
Nov 05, 2019 | 68.43 | 68.52 | 67.25 | 67.26 | 4,264,293 | -1.41(-2.05%) |
Nov 04, 2019 | 68.66 | 69.01 | 68.25 | 68.67 | 3,535,993 | -0.18(-0.26%) |
Nov 01, 2019 | 68.83 | 69.23 | 68.27 | 68.85 | 3,833,443 | +0.60(+0.87%) |
Oct 31, 2019 | 67.82 | 68.29 | 67.55 | 68.25 | 2,931,699 | +0.61(+0.90%) |
Oct 30, 2019 | 67.63 | 68.03 | 67.31 | 67.64 | 2,881,453 | +0.06(+0.09%) |
Oct 29, 2019 | 67.06 | 67.66 | 67.03 | 67.58 | 3,077,548 | +0.34(+0.50%) |
Oct 28, 2019 | 67.40 | 67.78 | 67.04 | 67.25 | 2,690,839 | -0.46(-0.68%) |
Oct 25, 2019 | 68.58 | 68.63 | 67.31 | 67.71 | 3,262,708 | -0.69(-1.00%) |
Oct 24, 2019 | 68.39 | 68.73 | 68.25 | 68.40 | 2,747,509 | +0.00(+0.00%) |
Oct 23, 2019 | 68.48 | 68.78 | 67.92 | 68.40 | 3,264,443 | -0.08(-0.12%) |
Oct 22, 2019 | 68.28 | 68.82 | 68.07 | 68.48 | 3,266,931 | +0.33(+0.49%) |
Oct 21, 2019 | 68.02 | 68.19 | 67.68 | 68.15 | 2,542,788 | +0.22(+0.32%) |
Oct 18, 2019 | 67.85 | 68.16 | 67.57 | 67.93 | 3,882,667 | -0.18(-0.27%) |
Oct 17, 2019 | 67.68 | 68.36 | 67.52 | 68.11 | 3,005,452 | +0.48(+0.71%) |
Oct 16, 2019 | 67.21 | 67.71 | 66.99 | 67.63 | 3,132,876 | +0.35(+0.52%) |
Oct 15, 2019 | 67.22 | 67.43 | 66.93 | 67.29 | 2,954,853 | +0.12(+0.17%) |
Oct 14, 2019 | 67.87 | 67.96 | 67.03 | 67.17 | 3,930,783 | -0.55(-0.81%) |
Oct 11, 2019 | 67.78 | 68.29 | 67.26 | 67.72 | 3,735,841 | +0.10(+0.15%) |
Oct 10, 2019 | 67.08 | 67.67 | 66.52 | 67.62 | 3,943,340 | +0.36(+0.54%) |
Oct 09, 2019 | 66.92 | 67.50 | 66.81 | 67.25 | 3,351,807 | +0.51(+0.77%) |
Oct 08, 2019 | 67.02 | 67.16 | 66.52 | 66.74 | 3,332,792 | -0.38(-0.57%) |
Oct 07, 2019 | 67.39 | 67.49 | 66.87 | 67.12 | 3,329,701 | -0.43(-0.64%) |
Oct 04, 2019 | 65.97 | 67.60 | 65.93 | 67.55 | 5,573,707 | +1.72(+2.61%) |
Oct 03, 2019 | 66.15 | 66.18 | 65.28 | 65.83 | 5,679,904 | -0.29(-0.44%) |
Oct 02, 2019 | 66.96 | 67.12 | 65.99 | 66.12 | 4,377,503 | -1.03(-1.54%) |
Oct 01, 2019 | 66.86 | 67.19 | 66.60 | 67.16 | 3,743,799 | +0.15(+0.22%) |
Sep 30, 2019 | 66.96 | 67.30 | 66.75 | 67.01 | 3,280,566 | +0.04(+0.06%) |
Sep 27, 2019 | 66.95 | 66.99 | 66.52 | 66.96 | 3,378,935 | +0.19(+0.28%) |
Sep 26, 2019 | 66.73 | 67.01 | 66.30 | 66.77 | 3,021,482 | +0.31(+0.46%) |
Sep 25, 2019 | 66.84 | 66.88 | 66.01 | 66.47 | 4,437,235 | -0.37(-0.56%) |
Sep 24, 2019 | 66.87 | 67.33 | 66.65 | 66.84 | 5,309,897 | -0.01(-0.01%) |
Sep 23, 2019 | 66.75 | 67.11 | 66.58 | 66.85 | 3,979,830 | +0.01(+0.01%) |
Sep 20, 2019 | 67.17 | 67.17 | 66.42 | 66.84 | 9,909,672 | -0.07(-0.10%) |
Sep 19, 2019 | 66.44 | 67.01 | 66.09 | 66.91 | 3,710,855 | +0.71(+1.07%) |
Sep 18, 2019 | 65.64 | 66.56 | 65.61 | 66.20 | 5,466,260 | +0.85(+1.30%) |
Sep 17, 2019 | 65.23 | 65.67 | 64.93 | 65.34 | 3,983,788 | +0.45(+0.69%) |
Sep 16, 2019 | 64.94 | 65.09 | 64.43 | 64.90 | 3,044,901 | -0.02(-0.04%) |
Sep 13, 2019 | 64.63 | 65.32 | 64.44 | 64.92 | 4,437,558 | -0.02(-0.03%) |
Sep 12, 2019 | 65.14 | 65.39 | 64.43 | 64.94 | 3,705,247 | +0.09(+0.14%) |
Sep 11, 2019 | 63.67 | 64.85 | 63.41 | 64.85 | 5,423,445 | +1.17(+1.84%) |
Sep 10, 2019 | 63.19 | 63.73 | 63.14 | 63.67 | 3,910,508 | +0.28(+0.44%) |
Sep 09, 2019 | 63.14 | 63.57 | 62.88 | 63.39 | 4,654,942 | +0.25(+0.39%) |
Sep 06, 2019 | 64.20 | 64.36 | 63.06 | 63.14 | 4,523,549 | -0.88(-1.37%) |
Sep 05, 2019 | 64.42 | 64.58 | 63.79 | 64.02 | 4,768,917 | -0.66(-1.03%) |
Sep 04, 2019 | 64.64 | 64.80 | 64.25 | 64.68 | 3,326,179 | +0.29(+0.44%) |
Sep 03, 2019 | 63.43 | 64.45 | 63.34 | 64.40 | 3,815,780 | +0.96(+1.51%) |
Aug 30, 2019 | 63.48 | 63.74 | 63.03 | 63.44 | 4,433,927 | -0.11(-0.17%) |
Aug 29, 2019 | 63.27 | 63.58 | 62.87 | 63.55 | 3,758,558 | +0.71(+1.13%) |
Aug 28, 2019 | 63.05 | 63.21 | 62.52 | 62.84 | 2,611,117 | -0.21(-0.34%) |
Aug 27, 2019 | 63.08 | 63.36 | 62.77 | 63.05 | 4,282,435 | +0.27(+0.43%) |
Aug 26, 2019 | 62.32 | 62.81 | 61.92 | 62.78 | 2,118,934 | +0.72(+1.16%) |
Aug 23, 2019 | 62.80 | 63.13 | 61.72 | 62.06 | 4,313,645 | -0.47(-0.76%) |
Aug 22, 2019 | 63.03 | 63.10 | 62.24 | 62.54 | 4,367,456 | -0.38(-0.61%) |
Aug 21, 2019 | 62.95 | 63.23 | 62.76 | 62.92 | 4,038,362 | +0.07(+0.10%) |
Aug 20, 2019 | 63.46 | 63.53 | 62.77 | 62.85 | 3,923,850 | -0.72(-1.13%) |
Aug 19, 2019 | 62.76 | 63.81 | 62.61 | 63.57 | 4,485,461 | +0.76(+1.21%) |
Aug 16, 2019 | 63.19 | 63.30 | 62.76 | 62.81 | 4,398,075 | -0.16(-0.25%) |
Aug 15, 2019 | 61.50 | 63.21 | 61.39 | 62.97 | 5,994,521 | +1.41(+2.28%) |
Aug 14, 2019 | 61.76 | 62.51 | 61.42 | 61.56 | 8,927,918 | -0.04(-0.07%) |
Aug 13, 2019 | 60.72 | 61.67 | 60.66 | 61.60 | 4,228,399 | +0.85(+1.40%) |
Aug 12, 2019 | 61.24 | 61.38 | 60.35 | 60.75 | 4,141,052 | -0.41(-0.67%) |
Aug 09, 2019 | 61.60 | 61.91 | 60.98 | 61.16 | 5,637,362 | -0.40(-0.65%) |
Aug 08, 2019 | 60.79 | 61.72 | 60.32 | 61.56 | 5,467,064 | +0.74(+1.21%) |
Aug 07, 2019 | 61.30 | 61.39 | 60.39 | 60.83 | 5,926,080 | -0.65(-1.05%) |
Aug 06, 2019 | 61.26 | 61.73 | 60.28 | 61.47 | 9,595,890 | +0.45(+0.74%) |
Aug 05, 2019 | 62.31 | 62.40 | 60.74 | 61.02 | 6,083,769 | -1.10(-1.78%) |
Aug 02, 2019 | 62.40 | 63.01 | 62.00 | 62.13 | 5,284,714 | +0.09(+0.14%) |
Aug 01, 2019 | 60.97 | 62.57 | 60.80 | 62.04 | 6,746,750 | +1.32(+2.18%) |
Jul 31, 2019 | 60.93 | 61.72 | 60.03 | 60.71 | 8,175,424 | -0.60(-0.99%) |
Jul 30, 2019 | 61.21 | 61.76 | 60.84 | 61.32 | 5,138,755 | -0.02(-0.03%) |
Jul 29, 2019 | 61.68 | 61.72 | 60.97 | 61.33 | 3,448,813 | -0.08(-0.13%) |
Jul 26, 2019 | 61.07 | 61.58 | 60.97 | 61.42 | 3,764,482 | +0.24(+0.39%) |
Jul 25, 2019 | 61.42 | 61.64 | 60.97 | 61.18 | 4,181,406 | -0.26(-0.43%) |
Jul 24, 2019 | 61.83 | 61.88 | 61.20 | 61.44 | 3,795,566 | -0.20(-0.33%) |
Jul 23, 2019 | 62.19 | 62.27 | 61.52 | 61.64 | 3,885,748 | -0.68(-1.09%) |
Jul 22, 2019 | 62.83 | 62.87 | 61.93 | 62.32 | 3,617,847 | -0.48(-0.77%) |
Jul 19, 2019 | 63.08 | 63.43 | 62.66 | 62.81 | 3,811,469 | -0.47(-0.74%) |
Jul 18, 2019 | 63.16 | 63.32 | 62.49 | 63.27 | 3,780,394 | +0.04(+0.06%) |
Jul 17, 2019 | 63.58 | 63.86 | 63.19 | 63.23 | 3,982,526 | -0.09(-0.14%) |
Jul 16, 2019 | 63.70 | 63.88 | 62.98 | 63.32 | 3,180,414 | -0.50(-0.78%) |
Jul 15, 2019 | 63.34 | 63.92 | 63.13 | 63.82 | 3,298,557 | +0.48(+0.76%) |
Jul 12, 2019 | 63.77 | 63.82 | 63.07 | 63.34 | 3,682,744 | -0.34(-0.53%) |
Jul 11, 2019 | 63.78 | 63.97 | 62.98 | 63.67 | 3,365,236 | -0.18(-0.28%) |
Jul 10, 2019 | 63.96 | 64.20 | 63.62 | 63.85 | 4,485,006 | -0.07(-0.11%) |
Jul 09, 2019 | 63.96 | 63.97 | 63.34 | 63.92 | 3,125,802 | +0.05(+0.08%) |
Jul 08, 2019 | 63.83 | 64.16 | 63.48 | 63.88 | 3,893,167 | +0.21(+0.33%) |
Jul 05, 2019 | 63.48 | 63.81 | 62.82 | 63.66 | 3,102,134 | -0.17(-0.27%) |
Jul 03, 2019 | 63.51 | 64.33 | 63.34 | 63.83 | 2,842,970 | +0.60(+0.94%) |
Jul 02, 2019 | 63.24 | 63.63 | 63.01 | 63.24 | 4,169,558 | +0.27(+0.43%) |
Jul 01, 2019 | 63.07 | 63.38 | 62.37 | 62.97 | 5,699,312 | -0.22(-0.35%) |
Jun 28, 2019 | 62.71 | 63.37 | 62.65 | 63.19 | 7,359,247 | +0.49(+0.78%) |
Jun 27, 2019 | 62.54 | 62.83 | 62.27 | 62.70 | 4,224,862 | +0.21(+0.34%) |
Jun 26, 2019 | 64.19 | 64.24 | 62.46 | 62.49 | 5,204,709 | -1.83(-2.85%) |
Jun 25, 2019 | 64.69 | 64.86 | 64.15 | 64.32 | 4,360,091 | -0.42(-0.66%) |
Jun 24, 2019 | 64.11 | 64.95 | 63.86 | 64.74 | 6,675,945 | +0.71(+1.11%) |
Jun 21, 2019 | 63.47 | 64.10 | 62.69 | 64.03 | 9,875,143 | +0.77(+1.21%) |
Jun 20, 2019 | 63.34 | 63.81 | 62.73 | 63.26 | 4,087,548 | +0.20(+0.31%) |
Jun 19, 2019 | 62.27 | 63.32 | 62.24 | 63.07 | 4,986,492 | +0.60(+0.97%) |
Jun 18, 2019 | 62.86 | 62.86 | 61.91 | 62.46 | 4,172,626 | +0.01(+0.01%) |
Jun 17, 2019 | 62.81 | 63.20 | 61.82 | 62.45 | 4,452,509 | -0.20(-0.31%) |
Jun 14, 2019 | 62.23 | 62.79 | 62.01 | 62.65 | 4,850,816 | +0.48(+0.78%) |
Jun 13, 2019 | 61.61 | 62.18 | 61.44 | 62.17 | 9,207,982 | +0.81(+1.32%) |
Jun 12, 2019 | 60.93 | 61.58 | 60.60 | 61.36 | 14,191,753 | +0.96(+1.58%) |
Jun 11, 2019 | 61.57 | 61.62 | 60.10 | 60.40 | 11,308,715 | -1.23(-2.00%) |
Jun 10, 2019 | 61.84 | 61.91 | 61.33 | 61.64 | 4,307,314 | -0.30(-0.49%) |
Jun 07, 2019 | 62.88 | 63.45 | 61.93 | 61.94 | 6,292,858 | -0.46(-0.73%) |
Jun 06, 2019 | 62.61 | 62.76 | 62.14 | 62.40 | 6,232,220 | -0.28(-0.45%) |
Jun 05, 2019 | 61.56 | 63.08 | 61.21 | 62.68 | 4,629,172 | +1.32(+2.16%) |
Jun 04, 2019 | 61.28 | 61.51 | 60.15 | 61.35 | 3,654,682 | +0.01(+0.01%) |
Jun 03, 2019 | 60.83 | 61.43 | 60.50 | 61.34 | 3,509,016 | +0.63(+1.04%) |
May 31, 2019 | 60.13 | 60.81 | 59.93 | 60.71 | 4,032,281 | +0.70(+1.17%) |
May 30, 2019 | 60.71 | 61.05 | 59.79 | 60.01 | 4,514,135 | -0.73(-1.21%) |
May 29, 2019 | 61.80 | 61.90 | 60.67 | 60.75 | 3,887,325 | -0.83(-1.35%) |
May 28, 2019 | 62.92 | 62.92 | 61.55 | 61.58 | 7,003,876 | -1.19(-1.89%) |
May 24, 2019 | 63.11 | 63.24 | 62.73 | 62.77 | 2,579,302 | -0.27(-0.42%) |
May 23, 2019 | 62.53 | 63.10 | 62.36 | 63.03 | 4,052,729 | +0.58(+0.93%) |
May 22, 2019 | 61.97 | 62.63 | 61.84 | 62.45 | 3,507,299 | +0.48(+0.78%) |
May 21, 2019 | 61.48 | 62.25 | 61.17 | 61.97 | 4,340,390 | +0.55(+0.89%) |
May 20, 2019 | 61.21 | 61.70 | 61.01 | 61.42 | 3,346,520 | +0.36(+0.60%) |
May 17, 2019 | 60.34 | 61.21 | 60.30 | 61.05 | 3,063,835 | +0.23(+0.37%) |
May 16, 2019 | 59.95 | 60.89 | 59.82 | 60.83 | 3,293,186 | +0.83(+1.39%) |
May 15, 2019 | 60.40 | 60.50 | 60.00 | 60.00 | 3,555,061 | -0.24(-0.40%) |
May 14, 2019 | 60.96 | 61.07 | 60.14 | 60.24 | 3,600,368 | -0.82(-1.34%) |
May 13, 2019 | 60.01 | 61.19 | 60.01 | 61.05 | 4,361,368 | +0.84(+1.39%) |
May 10, 2019 | 59.16 | 60.24 | 59.01 | 60.21 | 2,892,459 | +0.98(+1.65%) |
May 09, 2019 | 59.56 | 59.75 | 58.64 | 59.24 | 4,522,504 | -0.37(-0.62%) |
May 08, 2019 | 60.57 | 60.73 | 59.56 | 59.61 | 3,938,249 | -0.99(-1.64%) |
May 07, 2019 | 60.88 | 60.96 | 60.27 | 60.60 | 4,562,364 | -0.36(-0.60%) |
May 06, 2019 | 62.01 | 62.01 | 60.89 | 60.96 | 4,613,690 | -1.05(-1.69%) |
May 03, 2019 | 61.18 | 62.21 | 61.05 | 62.01 | 3,871,183 | -0.15(-0.25%) |
May 02, 2019 | 62.41 | 62.50 | 61.75 | 62.17 | 3,034,092 | -0.13(-0.21%) |
May 01, 2019 | 62.59 | 62.87 | 62.12 | 62.30 | 3,564,118 | -0.59(-0.94%) |
Apr 30, 2019 | 61.61 | 62.92 | 61.54 | 62.89 | 4,160,407 | +1.37(+2.23%) |
Apr 29, 2019 | 61.79 | 61.86 | 61.21 | 61.51 | 3,217,930 | -0.50(-0.81%) |
Apr 26, 2019 | 62.03 | 62.43 | 61.91 | 62.01 | 2,107,895 | +0.19(+0.31%) |
Apr 25, 2019 | 61.34 | 62.04 | 61.17 | 61.82 | 2,743,770 | +0.21(+0.34%) |
Apr 24, 2019 | 61.00 | 61.68 | 60.88 | 61.61 | 3,512,329 | +0.68(+1.11%) |
Apr 23, 2019 | 60.37 | 61.05 | 60.25 | 60.93 | 3,619,347 | +0.61(+1.00%) |
Apr 22, 2019 | 60.42 | 60.62 | 60.09 | 60.33 | 2,911,614 | -0.18(-0.29%) |
Apr 18, 2019 | 60.79 | 61.11 | 60.48 | 60.50 | 4,095,680 | -0.28(-0.46%) |
Apr 17, 2019 | 60.75 | 61.13 | 60.30 | 60.79 | 3,743,235 | +0.12(+0.20%) |
Apr 16, 2019 | 61.76 | 62.18 | 60.59 | 60.67 | 3,812,982 | -1.25(-2.02%) |
Apr 15, 2019 | 61.82 | 62.12 | 61.52 | 61.92 | 4,163,825 | +0.19(+0.30%) |
Apr 12, 2019 | 61.50 | 61.78 | 61.07 | 61.73 | 2,554,413 | +0.11(+0.18%) |
Apr 11, 2019 | 61.28 | 61.63 | 61.13 | 61.62 | 2,686,902 | +0.38(+0.62%) |
Apr 10, 2019 | 61.78 | 62.09 | 61.00 | 61.24 | 5,530,313 | -0.45(-0.73%) |
Apr 09, 2019 | 61.86 | 62.05 | 61.38 | 61.69 | 4,051,945 | -0.23(-0.37%) |
Apr 08, 2019 | 62.40 | 62.43 | 61.70 | 61.92 | 4,365,744 | -0.65(-1.03%) |
Apr 05, 2019 | 62.11 | 62.59 | 61.73 | 62.56 | 5,545,315 | +0.46(+0.74%) |
Apr 04, 2019 | 62.26 | 62.28 | 61.61 | 62.10 | 3,345,267 | -0.05(-0.08%) |
Apr 03, 2019 | 62.06 | 62.39 | 61.57 | 62.15 | 4,158,726 | -0.01(-0.01%) |
Apr 02, 2019 | 62.02 | 62.18 | 61.40 | 62.16 | 4,872,247 | +0.23(+0.37%) |