Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.66 | 68.72 | 68.35 | 68.52 | 104,303 | -0.19(-0.27%) |
Apr 29, 2020 | 68.43 | 68.71 | 68.39 | 68.71 | 57,576 | +0.56(+0.82%) |
Apr 28, 2020 | 68.37 | 68.37 | 68.11 | 68.15 | 27,377 | +0.21(+0.31%) |
Apr 27, 2020 | 67.80 | 67.95 | 67.72 | 67.93 | 9,667 | +0.27(+0.40%) |
Apr 24, 2020 | 67.84 | 67.84 | 67.55 | 67.66 | 21,199 | -0.13(-0.19%) |
Apr 23, 2020 | 67.68 | 68.05 | 67.64 | 67.79 | 37,619 | +0.55(+0.82%) |
Apr 22, 2020 | 67.46 | 67.54 | 67.20 | 67.24 | 26,388 | -0.01(-0.01%) |
Apr 21, 2020 | 67.08 | 67.30 | 67.03 | 67.25 | 39,383 | -0.26(-0.39%) |
Apr 20, 2020 | 67.64 | 67.92 | 67.49 | 67.51 | 20,261 | -0.47(-0.69%) |
Apr 17, 2020 | 67.89 | 68.04 | 67.88 | 67.97 | 33,504 | +0.36(+0.53%) |
Apr 16, 2020 | 67.73 | 67.74 | 67.30 | 67.61 | 42,812 | -0.05(-0.07%) |
Apr 15, 2020 | 67.70 | 67.77 | 67.52 | 67.66 | 63,660 | -0.97(-1.41%) |
Apr 14, 2020 | 68.58 | 68.68 | 68.53 | 68.63 | 38,932 | -0.17(-0.24%) |
Apr 13, 2020 | 68.18 | 68.79 | 68.18 | 68.79 | 68,072 | +0.61(+0.89%) |
Apr 09, 2020 | 68.27 | 68.44 | 67.96 | 68.18 | 56,255 | +0.24(+0.36%) |
Apr 08, 2020 | 68.03 | 68.12 | 67.78 | 67.94 | 19,099 | -0.29(-0.43%) |
Apr 07, 2020 | 68.23 | 68.40 | 68.02 | 68.23 | 21,421 | +0.64(+0.94%) |
Apr 06, 2020 | 67.40 | 67.63 | 67.38 | 67.60 | 20,993 | +0.17(+0.25%) |
Apr 03, 2020 | 67.47 | 67.62 | 67.32 | 67.43 | 35,883 | +0.18(+0.27%) |
Apr 02, 2020 | 66.78 | 67.62 | 66.78 | 67.25 | 21,622 | +0.16(+0.23%) |
Apr 01, 2020 | 67.36 | 67.44 | 66.99 | 67.09 | 15,502 | -0.68(-1.00%) |
Mar 31, 2020 | 66.78 | 67.77 | 66.48 | 67.77 | 103,373 | +0.29(+0.43%) |
Mar 30, 2020 | 67.39 | 67.54 | 67.28 | 67.48 | 39,698 | -0.73(-1.06%) |
Mar 27, 2020 | 67.63 | 68.47 | 67.48 | 68.21 | 53,049 | +0.29(+0.43%) |
Mar 26, 2020 | 67.72 | 68.08 | 67.52 | 67.91 | 67,820 | +0.75(+1.12%) |
Mar 25, 2020 | 66.67 | 67.29 | 66.36 | 67.16 | 174,344 | +1.32(+2.00%) |
Mar 24, 2020 | 65.98 | 66.13 | 65.75 | 65.84 | 26,118 | +0.21(+0.32%) |
Mar 23, 2020 | 66.12 | 66.26 | 65.56 | 65.64 | 135,345 | -0.57(-0.85%) |
Mar 20, 2020 | 66.95 | 66.99 | 66.10 | 66.20 | 40,536 | +0.38(+0.58%) |
Mar 19, 2020 | 66.04 | 66.13 | 65.68 | 65.82 | 39,658 | -0.29(-0.44%) |
Mar 18, 2020 | 66.05 | 66.27 | 65.12 | 66.12 | 123,003 | -0.89(-1.33%) |
Mar 17, 2020 | 67.60 | 67.67 | 66.93 | 67.00 | 80,671 | -1.17(-1.72%) |
Mar 16, 2020 | 68.39 | 68.46 | 66.87 | 68.18 | 58,739 | -0.77(-1.12%) |
Mar 13, 2020 | 68.77 | 68.95 | 68.28 | 68.95 | 44,983 | +0.17(+0.25%) |
Mar 12, 2020 | 68.98 | 69.46 | 68.66 | 68.77 | 89,105 | -0.62(-0.89%) |
Mar 11, 2020 | 69.44 | 69.48 | 69.24 | 69.39 | 12,862 | -0.01(-0.01%) |
Mar 10, 2020 | 69.74 | 69.76 | 69.17 | 69.40 | 42,723 | -0.40(-0.57%) |
Mar 09, 2020 | 70.02 | 70.54 | 69.80 | 69.80 | 31,775 | -1.31(-1.84%) |
Mar 06, 2020 | 71.14 | 71.14 | 70.99 | 71.11 | 9,513 | +0.02(+0.02%) |
Mar 05, 2020 | 71.10 | 71.20 | 70.99 | 71.09 | 25,788 | -0.11(-0.16%) |
Mar 04, 2020 | 71.55 | 71.55 | 71.02 | 71.20 | 38,548 | -0.13(-0.18%) |
Mar 03, 2020 | 71.39 | 71.62 | 71.31 | 71.33 | 25,394 | -0.21(-0.29%) |
Mar 02, 2020 | 71.24 | 71.56 | 71.24 | 71.54 | 94,321 | +0.49(+0.68%) |
Feb 28, 2020 | 70.86 | 71.17 | 70.84 | 71.05 | 58,471 | -0.19(-0.27%) |
Feb 27, 2020 | 71.34 | 71.46 | 71.24 | 71.24 | 27,317 | -0.36(-0.50%) |
Feb 26, 2020 | 71.72 | 71.85 | 71.52 | 71.60 | 27,263 | -0.17(-0.23%) |
Feb 25, 2020 | 71.83 | 71.85 | 71.75 | 71.77 | 11,868 | +0.01(+0.02%) |
Feb 24, 2020 | 71.85 | 71.93 | 71.76 | 71.76 | 9,937 | -0.38(-0.52%) |
Feb 21, 2020 | 71.91 | 72.22 | 71.88 | 72.13 | 21,111 | +0.22(+0.31%) |
Feb 20, 2020 | 71.99 | 72.07 | 71.88 | 71.91 | 13,876 | -0.19(-0.26%) |
Feb 19, 2020 | 72.09 | 72.09 | 72.04 | 72.09 | 8,665 | +0.15(+0.21%) |
Feb 18, 2020 | 71.83 | 71.96 | 71.83 | 71.94 | 5,631 | -0.04(-0.05%) |
Feb 14, 2020 | 71.99 | 71.99 | 71.92 | 71.98 | 32,702 | +0.08(+0.11%) |
Feb 13, 2020 | 71.98 | 71.98 | 71.89 | 71.90 | 5,878 | -0.03(-0.04%) |
Feb 12, 2020 | 71.87 | 72.02 | 71.87 | 71.93 | 14,401 | +0.20(+0.28%) |
Feb 11, 2020 | 71.74 | 71.79 | 71.71 | 71.73 | 16,260 | +0.16(+0.23%) |
Feb 10, 2020 | 71.58 | 71.61 | 71.53 | 71.56 | 11,839 | -0.10(-0.13%) |
Feb 07, 2020 | 71.64 | 71.71 | 71.59 | 71.66 | 8,589 | -0.06(-0.08%) |
Feb 06, 2020 | 71.73 | 71.74 | 71.66 | 71.72 | 7,567 | -0.00(-0.00%) |
Feb 05, 2020 | 71.69 | 71.81 | 71.61 | 71.72 | 71,799 | -0.05(-0.07%) |
Feb 04, 2020 | 71.75 | 71.85 | 71.73 | 71.77 | 28,901 | +0.10(+0.13%) |
Feb 03, 2020 | 71.89 | 72.00 | 71.65 | 71.67 | 21,051 | -0.34(-0.47%) |
Jan 31, 2020 | 72.05 | 72.08 | 71.93 | 72.01 | 10,978 | -0.22(-0.31%) |
Jan 30, 2020 | 72.12 | 72.23 | 72.06 | 72.23 | 19,677 | +0.03(+0.05%) |
Jan 29, 2020 | 72.27 | 72.28 | 72.16 | 72.20 | 8,261 | -0.19(-0.26%) |
Jan 28, 2020 | 72.20 | 72.39 | 72.20 | 72.39 | 59,235 | +0.11(+0.16%) |
Jan 27, 2020 | 72.22 | 72.33 | 72.22 | 72.27 | 14,063 | -0.24(-0.33%) |
Jan 24, 2020 | 72.59 | 72.59 | 72.47 | 72.51 | 57,791 | -0.08(-0.11%) |
Jan 23, 2020 | 72.42 | 72.61 | 72.41 | 72.59 | 22,135 | +0.04(+0.05%) |
Jan 22, 2020 | 73.02 | 73.02 | 72.46 | 72.55 | 106,679 | -0.32(-0.44%) |
Jan 21, 2020 | 73.00 | 73.01 | 72.87 | 72.87 | 16,240 | -0.05(-0.07%) |
Jan 17, 2020 | 73.04 | 73.06 | 72.90 | 72.92 | 45,052 | -0.14(-0.20%) |
Jan 16, 2020 | 73.04 | 73.07 | 73.00 | 73.06 | 20,491 | +0.01(+0.01%) |
Jan 15, 2020 | 72.95 | 73.08 | 72.95 | 73.05 | 23,848 | +0.13(+0.17%) |
Jan 14, 2020 | 72.92 | 73.02 | 72.91 | 72.93 | 16,964 | -0.05(-0.07%) |
Jan 13, 2020 | 73.05 | 73.05 | 72.96 | 72.98 | 30,460 | +0.04(+0.05%) |
Jan 10, 2020 | 73.00 | 73.04 | 72.94 | 72.94 | 4,039 | +0.04(+0.06%) |
Jan 09, 2020 | 72.90 | 72.90 | 72.73 | 72.90 | 31,146 | -0.20(-0.28%) |
Jan 08, 2020 | 73.20 | 73.21 | 73.04 | 73.10 | 22,014 | -0.14(-0.18%) |
Jan 07, 2020 | 73.23 | 73.28 | 73.13 | 73.24 | 55,630 | -0.23(-0.32%) |
Jan 06, 2020 | 73.41 | 73.51 | 73.36 | 73.47 | 25,261 | +0.14(+0.20%) |
Jan 03, 2020 | 73.33 | 73.38 | 73.30 | 73.32 | 17,399 | -0.04(-0.05%) |
Jan 02, 2020 | 73.23 | 73.41 | 73.23 | 73.36 | 40,106 | +0.01(+0.02%) |
Dec 31, 2019 | 73.21 | 73.53 | 73.21 | 73.35 | 32,431 | +0.41(+0.56%) |
Dec 30, 2019 | 72.92 | 72.98 | 72.87 | 72.94 | 16,871 | +0.12(+0.17%) |
Dec 27, 2019 | 72.78 | 72.88 | 72.74 | 72.82 | 15,024 | +0.15(+0.20%) |
Dec 26, 2019 | 72.43 | 72.68 | 72.43 | 72.67 | 8,862 | +0.30(+0.41%) |
Dec 24, 2019 | 72.38 | 72.42 | 72.35 | 72.37 | 7,978 | -0.05(-0.07%) |
Dec 23, 2019 | 72.30 | 72.44 | 72.30 | 72.42 | 16,028 | +0.04(+0.05%) |
Dec 20, 2019 | 72.32 | 72.38 | 72.27 | 72.38 | 19,790 | -0.18(-0.25%) |
Dec 19, 2019 | 72.61 | 72.62 | 72.54 | 72.57 | 5,563 | -0.10(-0.13%) |
Dec 18, 2019 | 72.56 | 72.67 | 72.53 | 72.66 | 302,749 | +0.34(+0.47%) |
Dec 17, 2019 | 72.37 | 72.42 | 72.32 | 72.33 | 2,339 | -0.05(-0.07%) |
Dec 16, 2019 | 72.54 | 72.56 | 72.37 | 72.38 | 9,155 | +0.18(+0.25%) |
Dec 13, 2019 | 72.26 | 72.40 | 72.13 | 72.20 | 10,361 | -0.04(-0.05%) |
Dec 12, 2019 | 72.25 | 72.26 | 72.18 | 72.24 | 17,349 | -0.02(-0.03%) |
Dec 11, 2019 | 71.98 | 72.32 | 71.98 | 72.26 | 28,605 | +0.29(+0.40%) |
Dec 10, 2019 | 71.94 | 71.99 | 71.89 | 71.97 | 12,873 | +0.01(+0.01%) |
Dec 09, 2019 | 71.83 | 71.99 | 71.83 | 71.96 | 16,468 | +0.16(+0.23%) |
Dec 06, 2019 | 71.82 | 71.84 | 71.76 | 71.79 | 14,920 | -0.43(-0.59%) |
Dec 05, 2019 | 72.30 | 72.32 | 72.19 | 72.22 | 17,985 | +0.06(+0.08%) |
Dec 04, 2019 | 71.79 | 72.16 | 71.72 | 72.16 | 45,334 | +0.57(+0.80%) |
Dec 03, 2019 | 71.51 | 71.61 | 71.50 | 71.59 | 79,382 | +0.00(+0.00%) |
Dec 02, 2019 | 71.60 | 71.65 | 71.55 | 71.59 | 232,690 | -0.08(-0.11%) |
Nov 29, 2019 | 71.66 | 71.67 | 71.63 | 71.67 | 1,347 | +0.01(+0.01%) |
Nov 27, 2019 | 71.72 | 71.73 | 71.63 | 71.66 | 72,061 | -0.08(-0.11%) |
Nov 26, 2019 | 71.58 | 71.74 | 71.58 | 71.74 | 11,748 | +0.17(+0.24%) |
Nov 25, 2019 | 71.58 | 71.61 | 71.49 | 71.56 | 10,249 | -0.06(-0.09%) |
Nov 22, 2019 | 71.72 | 71.72 | 71.58 | 71.63 | 9,746 | -0.04(-0.05%) |
Nov 21, 2019 | 71.70 | 71.73 | 71.66 | 71.67 | 8,993 | +0.12(+0.17%) |
Nov 20, 2019 | 71.61 | 71.69 | 71.43 | 71.54 | 34,737 | -0.16(-0.23%) |
Nov 19, 2019 | 72.01 | 72.03 | 71.71 | 71.71 | 36,613 | -0.37(-0.51%) |
Nov 18, 2019 | 72.02 | 72.09 | 71.95 | 72.07 | 56,149 | +0.13(+0.17%) |
Nov 15, 2019 | 71.91 | 71.99 | 71.91 | 71.95 | 12,960 | +0.10(+0.13%) |
Nov 14, 2019 | 71.74 | 71.85 | 71.74 | 71.85 | 19,358 | +0.01(+0.01%) |
Nov 13, 2019 | 71.81 | 71.91 | 71.81 | 71.84 | 64,883 | -0.05(-0.08%) |
Nov 12, 2019 | 71.95 | 71.98 | 71.89 | 71.90 | 41,999 | -0.08(-0.11%) |
Nov 11, 2019 | 71.99 | 72.03 | 71.96 | 71.98 | 24,501 | +0.01(+0.01%) |
Nov 08, 2019 | 71.91 | 72.02 | 71.89 | 71.97 | 88,029 | -0.24(-0.33%) |
Nov 07, 2019 | 72.20 | 72.27 | 72.16 | 72.21 | 22,931 | +0.03(+0.04%) |
Nov 06, 2019 | 72.20 | 72.25 | 72.13 | 72.18 | 57,697 | -0.09(-0.12%) |
Nov 05, 2019 | 72.38 | 72.47 | 72.21 | 72.27 | 12,559 | -0.08(-0.10%) |
Nov 04, 2019 | 72.39 | 72.45 | 72.33 | 72.34 | 55,251 | -0.05(-0.07%) |
Nov 01, 2019 | 72.26 | 72.40 | 72.18 | 72.39 | 17,730 | +0.13(+0.18%) |
Oct 31, 2019 | 72.35 | 72.38 | 72.23 | 72.26 | 45,189 | -0.02(-0.03%) |
Oct 30, 2019 | 72.67 | 72.67 | 72.04 | 72.28 | 60,428 | -0.33(-0.45%) |
Oct 29, 2019 | 72.79 | 72.80 | 72.61 | 72.61 | 10,304 | -0.26(-0.36%) |
Oct 28, 2019 | 72.80 | 72.88 | 72.80 | 72.87 | 7,902 | +0.06(+0.08%) |
Oct 25, 2019 | 72.81 | 72.83 | 72.76 | 72.81 | 20,025 | +0.05(+0.07%) |
Oct 24, 2019 | 72.71 | 72.76 | 72.71 | 72.76 | 7,490 | +0.03(+0.05%) |
Oct 23, 2019 | 72.62 | 72.77 | 72.60 | 72.72 | 53,490 | +0.10(+0.14%) |
Oct 22, 2019 | 72.61 | 72.71 | 72.53 | 72.63 | 14,894 | -0.09(-0.12%) |
Oct 21, 2019 | 72.53 | 72.71 | 72.52 | 72.71 | 13,725 | +0.24(+0.33%) |
Oct 18, 2019 | 72.40 | 72.47 | 72.35 | 72.47 | 11,828 | +0.14(+0.20%) |
Oct 17, 2019 | 72.26 | 72.43 | 72.26 | 72.33 | 11,537 | +0.29(+0.40%) |
Oct 16, 2019 | 71.95 | 72.13 | 71.92 | 72.04 | 2,805 | +0.02(+0.03%) |
Oct 15, 2019 | 71.86 | 72.03 | 71.86 | 72.02 | 4,648 | +0.18(+0.24%) |
Oct 14, 2019 | 71.92 | 71.92 | 71.83 | 71.84 | 3,535 | -0.18(-0.26%) |
Oct 11, 2019 | 72.02 | 72.13 | 71.98 | 72.03 | 29,987 | +0.53(+0.74%) |
Oct 10, 2019 | 71.39 | 71.61 | 71.39 | 71.50 | 3,647 | +0.20(+0.28%) |
Oct 09, 2019 | 71.38 | 71.38 | 71.30 | 71.30 | 14,107 | -0.06(-0.08%) |
Oct 08, 2019 | 71.43 | 71.45 | 71.30 | 71.36 | 21,289 | -0.11(-0.15%) |
Oct 07, 2019 | 71.46 | 71.49 | 71.46 | 71.46 | 11,119 | +0.04(+0.05%) |
Oct 04, 2019 | 71.44 | 71.44 | 71.32 | 71.42 | 19,092 | +0.14(+0.20%) |
Oct 03, 2019 | 71.27 | 71.36 | 71.23 | 71.28 | 5,431 | -0.10(-0.14%) |
Oct 02, 2019 | 71.59 | 71.65 | 71.38 | 71.38 | 10,709 | -0.49(-0.68%) |
Oct 01, 2019 | 71.57 | 71.93 | 71.54 | 71.88 | 16,686 | +0.10(+0.14%) |
Sep 30, 2019 | 71.76 | 71.82 | 71.76 | 71.77 | 9,606 | -0.02(-0.03%) |
Sep 27, 2019 | 71.77 | 71.95 | 71.72 | 71.79 | 3,737 | +0.19(+0.27%) |
Sep 26, 2019 | 71.78 | 71.78 | 71.60 | 71.60 | 7,243 | -0.07(-0.10%) |
Sep 25, 2019 | 71.61 | 71.71 | 71.54 | 71.68 | 11,701 | -0.12(-0.16%) |
Sep 24, 2019 | 71.72 | 71.79 | 71.61 | 71.79 | 24,961 | +0.09(+0.12%) |
Sep 23, 2019 | 71.62 | 71.71 | 71.57 | 71.71 | 14,702 | +0.12(+0.16%) |
Sep 20, 2019 | 71.52 | 71.66 | 71.48 | 71.59 | 6,747 | -0.08(-0.11%) |
Sep 19, 2019 | 71.62 | 71.76 | 71.62 | 71.67 | 21,160 | +0.13(+0.17%) |
Sep 18, 2019 | 71.70 | 71.70 | 71.43 | 71.54 | 33,067 | -0.21(-0.30%) |
Sep 17, 2019 | 71.65 | 71.79 | 71.50 | 71.76 | 87,052 | +0.00(+0.00%) |
Sep 16, 2019 | 71.69 | 71.79 | 71.66 | 71.75 | 16,543 | +0.18(+0.25%) |
Sep 13, 2019 | 71.77 | 71.78 | 71.57 | 71.57 | 6,643 | -0.30(-0.42%) |
Sep 12, 2019 | 71.87 | 72.03 | 71.87 | 71.87 | 9,937 | -0.13(-0.19%) |
Sep 11, 2019 | 72.28 | 72.28 | 71.96 | 72.01 | 73,037 | -0.25(-0.35%) |
Sep 10, 2019 | 72.20 | 72.34 | 72.11 | 72.26 | 14,889 | +0.05(+0.07%) |
Sep 09, 2019 | 72.21 | 72.34 | 72.19 | 72.21 | 18,648 | +0.12(+0.16%) |
Sep 06, 2019 | 72.07 | 72.22 | 72.07 | 72.09 | 28,236 | +0.26(+0.36%) |
Sep 05, 2019 | 72.02 | 72.02 | 71.77 | 71.83 | 13,305 | -0.03(-0.04%) |
Sep 04, 2019 | 71.30 | 71.88 | 71.27 | 71.86 | 80,302 | +0.64(+0.89%) |
Sep 03, 2019 | 71.10 | 71.31 | 71.07 | 71.23 | 19,016 | -0.23(-0.32%) |
Aug 30, 2019 | 71.74 | 71.74 | 71.38 | 71.46 | 7,266 | -0.01(-0.01%) |
Aug 29, 2019 | 71.45 | 71.53 | 71.45 | 71.47 | 8,472 | -0.04(-0.05%) |
Aug 28, 2019 | 71.45 | 71.50 | 71.42 | 71.50 | 31,246 | +0.04(+0.05%) |
Aug 27, 2019 | 71.76 | 71.81 | 71.47 | 71.47 | 17,008 | -0.21(-0.30%) |
Aug 26, 2019 | 71.40 | 71.71 | 71.40 | 71.68 | 174,723 | +0.15(+0.22%) |
Aug 23, 2019 | 71.48 | 71.52 | 71.34 | 71.52 | 3,218 | +0.06(+0.08%) |
Aug 22, 2019 | 71.53 | 71.53 | 71.38 | 71.47 | 17,051 | -0.01(-0.01%) |
Aug 21, 2019 | 71.63 | 71.69 | 71.48 | 71.48 | 38,465 | +0.04(+0.06%) |
Aug 20, 2019 | 71.28 | 71.45 | 71.25 | 71.43 | 56,835 | +0.19(+0.27%) |
Aug 19, 2019 | 71.61 | 71.65 | 71.24 | 71.24 | 46,629 | -0.37(-0.51%) |
Aug 16, 2019 | 71.43 | 71.62 | 71.43 | 71.61 | 5,294 | +0.24(+0.34%) |
Aug 15, 2019 | 71.32 | 71.45 | 71.26 | 71.37 | 20,919 | +0.03(+0.04%) |
Aug 14, 2019 | 71.42 | 71.44 | 71.32 | 71.34 | 50,574 | -0.48(-0.67%) |
Aug 13, 2019 | 71.52 | 72.03 | 71.50 | 71.82 | 15,221 | +0.05(+0.07%) |
Aug 12, 2019 | 71.81 | 71.87 | 71.75 | 71.77 | 20,435 | -0.18(-0.25%) |
Aug 09, 2019 | 71.87 | 71.98 | 71.77 | 71.96 | 14,429 | +0.14(+0.20%) |
Aug 08, 2019 | 71.40 | 71.81 | 71.40 | 71.81 | 111,750 | +0.39(+0.54%) |
Aug 07, 2019 | 71.31 | 71.50 | 71.25 | 71.43 | 57,717 | -0.18(-0.26%) |
Aug 06, 2019 | 71.84 | 71.84 | 71.50 | 71.61 | 18,346 | -0.29(-0.40%) |
Aug 05, 2019 | 71.88 | 72.07 | 71.85 | 71.90 | 33,880 | -0.03(-0.04%) |
Aug 02, 2019 | 71.73 | 71.98 | 71.71 | 71.93 | 60,729 | +0.08(+0.12%) |
Aug 01, 2019 | 71.73 | 72.02 | 71.72 | 71.84 | 18,711 | -0.13(-0.18%) |
Jul 31, 2019 | 72.31 | 72.46 | 71.93 | 71.97 | 72,875 | -0.24(-0.33%) |
Jul 30, 2019 | 72.10 | 72.24 | 72.02 | 72.21 | 30,383 | +0.04(+0.05%) |
Jul 29, 2019 | 72.23 | 72.24 | 72.12 | 72.17 | 73,319 | +0.05(+0.07%) |
Jul 26, 2019 | 72.05 | 72.13 | 71.98 | 72.12 | 12,049 | -0.06(-0.08%) |
Jul 25, 2019 | 72.36 | 72.39 | 72.15 | 72.18 | 5,745 | -0.06(-0.08%) |
Jul 24, 2019 | 72.32 | 72.39 | 72.24 | 72.24 | 14,372 | -0.01(-0.01%) |
Jul 23, 2019 | 72.22 | 72.36 | 72.17 | 72.25 | 64,035 | -0.19(-0.27%) |
Jul 22, 2019 | 72.59 | 72.59 | 72.41 | 72.44 | 25,264 | -0.27(-0.37%) |
Jul 19, 2019 | 72.63 | 72.73 | 72.59 | 72.71 | 25,034 | -0.13(-0.17%) |
Jul 18, 2019 | 72.67 | 72.87 | 72.55 | 72.84 | 19,779 | +0.06(+0.08%) |
Jul 17, 2019 | 72.70 | 72.86 | 72.65 | 72.78 | 21,568 | +0.17(+0.24%) |
Jul 16, 2019 | 72.82 | 72.90 | 72.60 | 72.60 | 10,679 | -0.15(-0.21%) |
Jul 15, 2019 | 72.89 | 72.93 | 72.76 | 72.76 | 10,940 | -0.10(-0.13%) |
Jul 12, 2019 | 72.79 | 72.88 | 72.75 | 72.86 | 29,501 | +0.15(+0.21%) |
Jul 11, 2019 | 72.68 | 72.71 | 72.57 | 72.70 | 32,844 | +0.10(+0.14%) |
Jul 10, 2019 | 72.60 | 72.66 | 72.27 | 72.60 | 27,381 | +0.26(+0.36%) |
Jul 09, 2019 | 72.36 | 72.36 | 72.30 | 72.34 | 3,002 | -0.16(-0.22%) |
Jul 08, 2019 | 72.72 | 72.72 | 72.48 | 72.50 | 3,762 | -0.13(-0.19%) |
Jul 05, 2019 | 72.48 | 72.63 | 72.31 | 72.63 | 12,257 | -0.01(-0.01%) |
Jul 03, 2019 | 72.64 | 72.67 | 72.58 | 72.64 | 24,307 | +0.23(+0.32%) |
Jul 02, 2019 | 72.38 | 72.49 | 72.33 | 72.41 | 32,053 | +0.13(+0.19%) |
Jul 01, 2019 | 72.46 | 72.49 | 72.20 | 72.28 | 40,571 | -0.19(-0.26%) |
Jun 28, 2019 | 72.52 | 72.68 | 72.45 | 72.46 | 99,367 | +0.03(+0.04%) |
Jun 27, 2019 | 72.32 | 72.50 | 72.32 | 72.44 | 11,980 | +0.06(+0.08%) |
Jun 26, 2019 | 72.16 | 72.41 | 72.15 | 72.38 | 41,331 | +0.31(+0.43%) |
Jun 25, 2019 | 72.09 | 72.13 | 71.88 | 72.07 | 29,792 | +0.06(+0.08%) |
Jun 24, 2019 | 71.92 | 72.01 | 71.85 | 72.01 | 27,522 | +0.15(+0.21%) |
Jun 21, 2019 | 71.89 | 71.89 | 71.80 | 71.86 | 45,110 | -0.14(-0.20%) |
Jun 20, 2019 | 72.13 | 72.13 | 71.84 | 72.00 | 104,827 | +0.52(+0.73%) |
Jun 19, 2019 | 71.09 | 71.48 | 71.08 | 71.48 | 22,773 | +0.50(+0.70%) |
Jun 18, 2019 | 70.86 | 70.98 | 70.84 | 70.98 | 38,621 | +0.23(+0.33%) |
Jun 17, 2019 | 70.79 | 70.84 | 70.75 | 70.75 | 29,379 | -0.03(-0.04%) |
Jun 14, 2019 | 70.98 | 71.06 | 70.73 | 70.78 | 142,398 | -0.38(-0.54%) |
Jun 13, 2019 | 71.26 | 71.26 | 71.17 | 71.17 | 5,651 | -0.04(-0.05%) |
Jun 12, 2019 | 71.43 | 71.54 | 71.18 | 71.20 | 43,033 | -0.30(-0.42%) |
Jun 11, 2019 | 71.55 | 71.55 | 71.35 | 71.50 | 65,471 | -0.04(-0.05%) |
Jun 10, 2019 | 71.60 | 71.62 | 71.49 | 71.54 | 40,405 | +0.09(+0.12%) |
Jun 07, 2019 | 71.35 | 71.54 | 71.35 | 71.45 | 21,099 | +0.49(+0.69%) |
Jun 06, 2019 | 70.83 | 71.02 | 70.83 | 70.96 | 16,843 | +0.28(+0.39%) |
Jun 05, 2019 | 70.96 | 70.97 | 70.68 | 70.68 | 5,876 | -0.16(-0.23%) |
Jun 04, 2019 | 70.67 | 70.90 | 70.65 | 70.85 | 34,749 | +0.31(+0.44%) |
Jun 03, 2019 | 70.29 | 70.60 | 70.29 | 70.54 | 17,766 | +0.40(+0.56%) |
May 31, 2019 | 70.02 | 70.26 | 70.02 | 70.14 | 13,001 | -0.12(-0.18%) |
May 30, 2019 | 70.34 | 70.35 | 70.23 | 70.27 | 2,641 | +0.07(+0.10%) |
May 29, 2019 | 70.20 | 70.28 | 70.03 | 70.20 | 49,878 | -0.06(-0.08%) |
May 28, 2019 | 70.42 | 70.46 | 70.26 | 70.26 | 16,776 | -0.35(-0.49%) |
May 24, 2019 | 70.57 | 70.61 | 70.48 | 70.61 | 13,937 | +0.25(+0.36%) |
May 23, 2019 | 70.34 | 70.43 | 70.27 | 70.36 | 23,108 | -0.31(-0.44%) |
May 22, 2019 | 70.85 | 70.91 | 70.62 | 70.66 | 25,366 | -0.10(-0.14%) |
May 21, 2019 | 70.69 | 70.78 | 70.64 | 70.76 | 12,075 | +0.12(+0.16%) |
May 20, 2019 | 70.65 | 70.67 | 70.59 | 70.64 | 7,257 | +0.14(+0.20%) |
May 17, 2019 | 70.31 | 70.57 | 70.30 | 70.50 | 119,719 | +0.06(+0.09%) |
May 16, 2019 | 70.63 | 70.71 | 70.41 | 70.44 | 4,774 | -0.13(-0.18%) |
May 15, 2019 | 70.38 | 70.60 | 70.35 | 70.57 | 42,679 | +0.12(+0.16%) |
May 14, 2019 | 70.34 | 70.47 | 70.34 | 70.45 | 21,420 | +0.08(+0.11%) |
May 13, 2019 | 70.61 | 70.63 | 70.35 | 70.38 | 17,005 | -0.32(-0.45%) |
May 10, 2019 | 70.77 | 70.88 | 70.58 | 70.69 | 39,525 | +0.26(+0.37%) |
May 09, 2019 | 70.25 | 70.43 | 70.25 | 70.43 | 37,168 | +0.07(+0.10%) |
May 08, 2019 | 70.44 | 70.48 | 70.36 | 70.37 | 31,006 | -0.03(-0.04%) |
May 07, 2019 | 70.36 | 70.40 | 70.31 | 70.40 | 8,171 | -0.20(-0.28%) |
May 06, 2019 | 70.33 | 70.60 | 70.33 | 70.60 | 1,745 | -0.01(-0.01%) |
May 03, 2019 | 70.51 | 70.70 | 70.51 | 70.61 | 8,529 | +0.18(+0.26%) |
May 02, 2019 | 70.46 | 70.48 | 70.40 | 70.42 | 1,526 | -0.09(-0.12%) |