Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.44 | 61.44 | 60.63 | 60.98 | 3,024,486 | -0.78(-1.27%) |
Apr 29, 2020 | 61.20 | 62.07 | 61.03 | 61.76 | 2,024,810 | +1.75(+2.92%) |
Apr 28, 2020 | 61.06 | 61.20 | 59.88 | 60.01 | 2,182,077 | -0.17(-0.28%) |
Apr 27, 2020 | 59.56 | 60.41 | 59.53 | 60.18 | 2,779,417 | +1.05(+1.77%) |
Apr 24, 2020 | 58.61 | 59.27 | 58.18 | 59.13 | 1,805,957 | +0.90(+1.55%) |
Apr 23, 2020 | 58.48 | 59.30 | 58.20 | 58.23 | 2,352,717 | -0.05(-0.08%) |
Apr 22, 2020 | 58.13 | 58.61 | 57.78 | 58.28 | 1,969,337 | +1.32(+2.31%) |
Apr 21, 2020 | 57.70 | 58.03 | 56.75 | 56.96 | 2,558,622 | -1.85(-3.15%) |
Apr 20, 2020 | 59.00 | 59.75 | 58.71 | 58.81 | 3,044,575 | -1.03(-1.72%) |
Apr 17, 2020 | 59.53 | 59.92 | 58.94 | 59.84 | 2,531,314 | +1.73(+2.98%) |
Apr 16, 2020 | 58.14 | 58.30 | 57.40 | 58.11 | 2,325,277 | +0.19(+0.33%) |
Apr 15, 2020 | 57.99 | 58.30 | 57.41 | 57.92 | 5,718,533 | -1.28(-2.16%) |
Apr 14, 2020 | 58.73 | 59.36 | 58.48 | 59.20 | 3,796,779 | +1.70(+2.96%) |
Apr 13, 2020 | 57.97 | 58.00 | 56.67 | 57.49 | 6,041,823 | -0.66(-1.13%) |
Apr 09, 2020 | 58.01 | 58.82 | 57.57 | 58.15 | 14,832,644 | +1.00(+1.75%) |
Apr 08, 2020 | 55.88 | 57.44 | 55.32 | 57.16 | 4,035,587 | +1.99(+3.60%) |
Apr 07, 2020 | 57.09 | 57.32 | 55.17 | 55.17 | 6,745,683 | +0.00(+0.00%) |
Apr 06, 2020 | 53.51 | 55.48 | 53.38 | 55.17 | 5,984,174 | +3.69(+7.17%) |
Apr 03, 2020 | 52.28 | 52.65 | 50.94 | 51.48 | 4,041,288 | -0.98(-1.87%) |
Apr 02, 2020 | 51.14 | 52.65 | 50.98 | 52.46 | 5,425,274 | +1.15(+2.24%) |
Apr 01, 2020 | 51.84 | 52.47 | 50.87 | 51.31 | 5,235,933 | -2.56(-4.75%) |
Mar 31, 2020 | 54.49 | 54.97 | 53.49 | 53.87 | 5,704,562 | -0.83(-1.51%) |
Mar 30, 2020 | 53.37 | 54.77 | 52.92 | 54.70 | 6,788,884 | +1.65(+3.11%) |
Mar 27, 2020 | 52.94 | 54.57 | 52.46 | 53.05 | 5,643,127 | -1.68(-3.06%) |
Mar 26, 2020 | 52.34 | 54.99 | 52.15 | 54.73 | 6,378,753 | +3.00(+5.81%) |
Mar 25, 2020 | 51.36 | 53.68 | 50.15 | 51.72 | 10,173,984 | +0.90(+1.78%) |
Mar 24, 2020 | 48.97 | 50.96 | 48.73 | 50.82 | 6,531,527 | +4.28(+9.20%) |
Mar 23, 2020 | 47.38 | 47.78 | 45.46 | 46.54 | 9,415,374 | -1.19(-2.49%) |
Mar 20, 2020 | 50.56 | 51.03 | 47.67 | 47.73 | 5,673,829 | -1.99(-4.00%) |
Mar 19, 2020 | 48.84 | 51.13 | 47.78 | 49.71 | 5,771,869 | -0.02(-0.04%) |
Mar 18, 2020 | 49.10 | 50.78 | 46.91 | 49.73 | 10,195,440 | -3.02(-5.72%) |
Mar 17, 2020 | 50.70 | 52.94 | 48.95 | 52.75 | 7,520,390 | +2.71(+5.41%) |
Mar 16, 2020 | 50.45 | 53.28 | 49.75 | 50.04 | 11,360,975 | -6.55(-11.57%) |
Mar 13, 2020 | 54.89 | 56.59 | 51.98 | 56.59 | 8,468,905 | +4.66(+8.97%) |
Mar 12, 2020 | 53.51 | 55.65 | 51.81 | 51.93 | 16,253,018 | -5.41(-9.43%) |
Mar 11, 2020 | 58.81 | 59.09 | 56.67 | 57.34 | 4,477,645 | -2.97(-4.92%) |
Mar 10, 2020 | 59.75 | 60.43 | 57.34 | 60.31 | 6,700,221 | +2.65(+4.60%) |
Mar 09, 2020 | 59.71 | 59.71 | 57.21 | 57.66 | 11,500,173 | -5.00(-7.98%) |
Mar 06, 2020 | 61.84 | 62.92 | 61.17 | 62.66 | 10,583,035 | -1.14(-1.79%) |
Mar 05, 2020 | 64.36 | 65.01 | 63.24 | 63.81 | 2,220,535 | -2.13(-3.23%) |
Mar 04, 2020 | 64.66 | 66.01 | 64.06 | 65.93 | 1,715,953 | +2.47(+3.90%) |
Mar 03, 2020 | 65.36 | 66.27 | 62.84 | 63.46 | 3,214,690 | -1.77(-2.71%) |
Mar 02, 2020 | 62.96 | 65.23 | 62.17 | 65.23 | 4,271,306 | +2.69(+4.30%) |
Feb 28, 2020 | 60.96 | 62.65 | 60.41 | 62.54 | 12,383,910 | -0.42(-0.67%) |
Feb 27, 2020 | 64.55 | 65.49 | 62.96 | 62.96 | 5,714,895 | -2.87(-4.36%) |
Feb 26, 2020 | 66.48 | 67.27 | 65.71 | 65.83 | 2,599,596 | -0.41(-0.62%) |
Feb 25, 2020 | 68.64 | 68.80 | 66.03 | 66.24 | 4,537,525 | -2.02(-2.96%) |
Feb 24, 2020 | 68.43 | 68.95 | 67.93 | 68.27 | 2,730,348 | -2.30(-3.27%) |
Feb 21, 2020 | 71.05 | 71.21 | 70.43 | 70.57 | 1,726,590 | -0.75(-1.05%) |
Feb 20, 2020 | 71.49 | 71.68 | 70.64 | 71.32 | 1,314,530 | -0.28(-0.39%) |
Feb 19, 2020 | 71.46 | 71.74 | 71.44 | 71.60 | 1,336,498 | +0.41(+0.58%) |
Feb 18, 2020 | 71.18 | 71.31 | 70.89 | 71.19 | 1,909,943 | -0.22(-0.30%) |
Feb 14, 2020 | 71.38 | 71.42 | 71.10 | 71.40 | 1,928,632 | +0.15(+0.21%) |
Feb 13, 2020 | 70.99 | 71.47 | 70.89 | 71.25 | 1,898,448 | -0.07(-0.09%) |
Feb 12, 2020 | 71.18 | 71.33 | 71.08 | 71.32 | 1,941,558 | +0.44(+0.62%) |
Feb 11, 2020 | 70.99 | 71.21 | 70.74 | 70.88 | 896,240 | +0.22(+0.32%) |
Feb 10, 2020 | 70.00 | 70.67 | 70.00 | 70.65 | 1,508,425 | +0.52(+0.73%) |
Feb 07, 2020 | 70.30 | 70.50 | 70.03 | 70.14 | 1,319,730 | -0.39(-0.56%) |
Feb 06, 2020 | 70.59 | 70.64 | 70.35 | 70.53 | 2,029,787 | +0.19(+0.27%) |
Feb 05, 2020 | 70.34 | 70.42 | 69.94 | 70.34 | 1,435,117 | +0.67(+0.95%) |
Feb 04, 2020 | 69.44 | 69.88 | 69.37 | 69.68 | 993,862 | +1.07(+1.56%) |
Feb 03, 2020 | 68.35 | 68.96 | 68.35 | 68.61 | 1,339,817 | +0.60(+0.88%) |
Jan 31, 2020 | 69.13 | 69.15 | 67.81 | 68.01 | 1,968,122 | -1.22(-1.76%) |
Jan 30, 2020 | 68.60 | 69.30 | 68.41 | 69.23 | 2,273,634 | +0.17(+0.24%) |
Jan 29, 2020 | 69.43 | 69.46 | 69.01 | 69.06 | 1,907,452 | -0.06(-0.08%) |
Jan 28, 2020 | 68.75 | 69.32 | 68.65 | 69.12 | 1,413,375 | +0.67(+0.97%) |
Jan 27, 2020 | 68.31 | 68.75 | 68.14 | 68.45 | 1,453,104 | -1.01(-1.46%) |
Jan 24, 2020 | 70.32 | 70.34 | 69.18 | 69.46 | 1,257,186 | -0.67(-0.96%) |
Jan 23, 2020 | 69.95 | 70.19 | 69.61 | 70.14 | 1,330,404 | +0.05(+0.07%) |
Jan 22, 2020 | 70.23 | 70.41 | 70.02 | 70.09 | 1,286,895 | +0.07(+0.09%) |
Jan 21, 2020 | 70.02 | 70.23 | 69.95 | 70.03 | 1,780,207 | -0.18(-0.25%) |
Jan 17, 2020 | 70.22 | 70.26 | 70.04 | 70.20 | 1,352,497 | +0.14(+0.20%) |
Jan 16, 2020 | 69.75 | 70.06 | 69.70 | 70.06 | 1,655,891 | +0.63(+0.90%) |
Jan 15, 2020 | 69.26 | 69.63 | 69.22 | 69.44 | 6,759,545 | +0.20(+0.28%) |
Jan 14, 2020 | 69.31 | 69.53 | 69.14 | 69.24 | 1,493,272 | -0.09(-0.14%) |
Jan 13, 2020 | 69.01 | 69.33 | 68.87 | 69.33 | 1,091,955 | +0.50(+0.72%) |
Jan 10, 2020 | 69.19 | 69.19 | 68.73 | 68.84 | 1,228,689 | -0.20(-0.29%) |
Jan 09, 2020 | 68.99 | 69.06 | 68.81 | 69.03 | 927,389 | +0.48(+0.70%) |
Jan 08, 2020 | 68.29 | 68.87 | 68.28 | 68.56 | 1,116,691 | +0.31(+0.45%) |
Jan 07, 2020 | 68.32 | 68.41 | 68.15 | 68.25 | 1,241,837 | -0.22(-0.31%) |
Jan 06, 2020 | 67.92 | 68.46 | 67.72 | 68.46 | 2,303,711 | +0.26(+0.38%) |
Jan 03, 2020 | 67.96 | 68.43 | 67.86 | 68.20 | 2,208,588 | -0.42(-0.61%) |
Jan 02, 2020 | 68.47 | 68.63 | 68.17 | 68.62 | 1,330,379 | +0.52(+0.76%) |
Dec 31, 2019 | 67.80 | 68.14 | 67.74 | 68.11 | 1,179,165 | +0.21(+0.30%) |
Dec 30, 2019 | 68.32 | 68.39 | 67.79 | 67.90 | 1,703,142 | -0.40(-0.59%) |
Dec 27, 2019 | 68.51 | 68.51 | 68.16 | 68.30 | 869,859 | -0.06(-0.08%) |
Dec 26, 2019 | 68.12 | 68.36 | 68.07 | 68.36 | 1,222,204 | +0.37(+0.54%) |
Dec 24, 2019 | 68.08 | 68.09 | 67.93 | 67.99 | 772,200 | +0.02(+0.03%) |
Dec 23, 2019 | 68.07 | 68.13 | 67.95 | 67.97 | 1,671,666 | +0.09(+0.14%) |
Dec 20, 2019 | 67.85 | 68.01 | 67.82 | 67.88 | 1,259,321 | +0.31(+0.46%) |
Dec 19, 2019 | 67.35 | 67.61 | 67.29 | 67.57 | 2,166,644 | +0.28(+0.42%) |
Dec 18, 2019 | 67.37 | 67.43 | 67.26 | 67.29 | 1,428,706 | +0.04(+0.06%) |
Dec 17, 2019 | 67.38 | 67.41 | 67.23 | 67.25 | 1,899,810 | -0.01(-0.01%) |
Dec 16, 2019 | 67.21 | 67.41 | 67.18 | 67.26 | 866,783 | +0.47(+0.71%) |
Dec 13, 2019 | 66.74 | 67.09 | 66.50 | 66.79 | 1,030,704 | +0.07(+0.10%) |
Dec 12, 2019 | 66.21 | 66.95 | 66.16 | 66.72 | 1,070,011 | +0.48(+0.73%) |
Dec 11, 2019 | 66.13 | 66.27 | 66.03 | 66.24 | 844,780 | +0.21(+0.32%) |
Dec 10, 2019 | 66.12 | 66.25 | 65.91 | 66.03 | 978,856 | -0.11(-0.17%) |
Dec 09, 2019 | 66.25 | 66.39 | 66.11 | 66.14 | 659,326 | -0.16(-0.24%) |
Dec 06, 2019 | 66.17 | 66.43 | 66.11 | 66.30 | 1,225,095 | +0.55(+0.84%) |
Dec 05, 2019 | 65.80 | 65.82 | 65.45 | 65.75 | 1,603,930 | +0.09(+0.14%) |
Dec 04, 2019 | 65.51 | 65.77 | 65.44 | 65.65 | 906,632 | +0.39(+0.60%) |
Dec 03, 2019 | 65.01 | 65.27 | 64.72 | 65.26 | 1,006,990 | -0.36(-0.55%) |
Dec 02, 2019 | 66.34 | 66.43 | 65.57 | 65.62 | 1,195,317 | -0.59(-0.89%) |
Nov 29, 2019 | 66.42 | 66.44 | 66.17 | 66.21 | 699,701 | -0.32(-0.48%) |
Nov 27, 2019 | 66.35 | 66.53 | 66.27 | 66.53 | 700,883 | +0.34(+0.51%) |
Nov 26, 2019 | 66.08 | 66.25 | 65.99 | 66.19 | 2,984,359 | +0.18(+0.27%) |
Nov 25, 2019 | 65.67 | 66.05 | 65.67 | 66.02 | 925,294 | +0.58(+0.88%) |
Nov 22, 2019 | 65.48 | 65.51 | 65.23 | 65.44 | 867,243 | +0.10(+0.16%) |
Nov 21, 2019 | 65.47 | 65.63 | 65.16 | 65.34 | 973,815 | -0.09(-0.14%) |
Nov 20, 2019 | 65.54 | 65.69 | 65.08 | 65.43 | 2,405,444 | -0.24(-0.37%) |
Nov 19, 2019 | 65.77 | 65.94 | 65.49 | 65.67 | 965,159 | +0.03(+0.04%) |
Nov 18, 2019 | 65.56 | 65.70 | 65.45 | 65.64 | 7,283,290 | +0.04(+0.06%) |
Nov 15, 2019 | 65.41 | 65.61 | 65.30 | 65.61 | 1,867,124 | +0.46(+0.70%) |
Nov 14, 2019 | 64.98 | 65.15 | 64.86 | 65.15 | 10,744,529 | +0.08(+0.13%) |
Nov 13, 2019 | 64.80 | 65.15 | 64.75 | 65.07 | 1,096,227 | +0.06(+0.09%) |
Nov 12, 2019 | 65.02 | 65.26 | 64.89 | 65.01 | 758,401 | +0.07(+0.11%) |
Nov 11, 2019 | 64.76 | 64.95 | 64.68 | 64.94 | 634,224 | -0.10(-0.16%) |
Nov 08, 2019 | 64.80 | 65.04 | 64.61 | 65.04 | 851,026 | +0.18(+0.27%) |
Nov 07, 2019 | 64.97 | 65.13 | 64.74 | 64.86 | 1,199,093 | +0.23(+0.36%) |
Nov 06, 2019 | 64.68 | 64.68 | 64.41 | 64.63 | 1,074,247 | -0.04(-0.06%) |
Nov 05, 2019 | 64.81 | 64.86 | 64.59 | 64.67 | 1,388,247 | -0.06(-0.09%) |
Nov 04, 2019 | 64.81 | 64.87 | 64.63 | 64.72 | 1,005,074 | +0.27(+0.42%) |
Nov 01, 2019 | 64.14 | 64.48 | 64.11 | 64.45 | 1,579,833 | +0.63(+0.99%) |
Oct 31, 2019 | 64.03 | 64.03 | 63.50 | 63.82 | 2,273,538 | -0.20(-0.32%) |
Oct 30, 2019 | 63.92 | 64.10 | 63.59 | 64.02 | 1,550,711 | +0.14(+0.22%) |
Oct 29, 2019 | 63.82 | 64.07 | 63.79 | 63.88 | 876,950 | -0.02(-0.03%) |
Oct 28, 2019 | 63.78 | 64.00 | 63.70 | 63.90 | 1,204,174 | +0.40(+0.63%) |
Oct 25, 2019 | 63.11 | 63.63 | 63.08 | 63.50 | 861,981 | +0.29(+0.46%) |
Oct 24, 2019 | 63.32 | 63.35 | 63.04 | 63.21 | 755,352 | +0.10(+0.16%) |
Oct 23, 2019 | 62.88 | 63.11 | 62.81 | 63.11 | 909,824 | +0.17(+0.27%) |
Oct 22, 2019 | 63.25 | 63.31 | 62.92 | 62.94 | 755,458 | -0.22(-0.35%) |
Oct 21, 2019 | 63.03 | 63.18 | 62.93 | 63.17 | 790,550 | +0.44(+0.70%) |
Oct 18, 2019 | 62.85 | 62.99 | 62.46 | 62.73 | 1,204,582 | -0.24(-0.38%) |
Oct 17, 2019 | 63.03 | 63.17 | 62.83 | 62.97 | 1,068,009 | +0.24(+0.39%) |
Oct 16, 2019 | 62.77 | 62.92 | 62.65 | 62.73 | 1,184,106 | -0.13(-0.21%) |
Oct 15, 2019 | 62.51 | 63.04 | 62.48 | 62.86 | 836,264 | +0.61(+0.99%) |
Oct 14, 2019 | 62.27 | 62.38 | 62.18 | 62.24 | 708,008 | -0.11(-0.18%) |
Oct 11, 2019 | 62.28 | 62.84 | 62.26 | 62.36 | 1,070,227 | +0.74(+1.19%) |
Oct 10, 2019 | 61.27 | 61.85 | 61.23 | 61.62 | 1,137,426 | +0.36(+0.59%) |
Oct 09, 2019 | 61.21 | 61.47 | 61.02 | 61.26 | 1,479,810 | +0.52(+0.86%) |
Oct 08, 2019 | 61.29 | 61.39 | 60.71 | 60.74 | 1,359,932 | -0.99(-1.60%) |
Oct 07, 2019 | 61.80 | 62.13 | 61.61 | 61.72 | 1,311,259 | -0.24(-0.39%) |
Oct 04, 2019 | 61.32 | 61.97 | 61.22 | 61.97 | 932,864 | +0.86(+1.40%) |
Oct 03, 2019 | 60.61 | 61.12 | 59.97 | 61.11 | 3,365,983 | +0.47(+0.78%) |
Oct 02, 2019 | 61.30 | 61.40 | 60.34 | 60.63 | 4,613,498 | -1.02(-1.66%) |
Oct 01, 2019 | 62.68 | 62.85 | 61.60 | 61.66 | 3,021,962 | -0.79(-1.27%) |
Sep 30, 2019 | 62.32 | 62.63 | 62.30 | 62.45 | 1,289,002 | +0.30(+0.48%) |
Sep 27, 2019 | 62.77 | 62.78 | 61.83 | 62.15 | 2,256,122 | -0.45(-0.71%) |
Sep 26, 2019 | 62.78 | 62.79 | 62.27 | 62.60 | 5,390,384 | -0.17(-0.27%) |
Sep 25, 2019 | 62.38 | 62.85 | 62.03 | 62.77 | 5,600,086 | +0.46(+0.73%) |
Sep 24, 2019 | 63.19 | 63.24 | 62.16 | 62.31 | 1,238,895 | -0.60(-0.96%) |
Sep 23, 2019 | 62.74 | 63.08 | 62.74 | 62.91 | 916,912 | +0.03(+0.04%) |
Sep 20, 2019 | 63.34 | 63.41 | 62.73 | 62.89 | 988,348 | -0.33(-0.53%) |
Sep 19, 2019 | 63.32 | 63.56 | 63.14 | 63.22 | 955,660 | -0.03(-0.04%) |
Sep 18, 2019 | 63.15 | 63.25 | 62.63 | 63.25 | 1,047,564 | +0.03(+0.04%) |
Sep 17, 2019 | 63.08 | 63.26 | 62.99 | 63.22 | 938,557 | +0.10(+0.16%) |
Sep 16, 2019 | 63.00 | 63.18 | 62.82 | 63.12 | 2,931,979 | -0.06(-0.10%) |
Sep 13, 2019 | 63.36 | 63.47 | 63.15 | 63.18 | 1,276,791 | -0.09(-0.15%) |
Sep 12, 2019 | 63.27 | 63.49 | 63.06 | 63.27 | 1,068,338 | +0.21(+0.34%) |
Sep 11, 2019 | 62.63 | 63.10 | 62.50 | 63.06 | 976,061 | +0.46(+0.74%) |
Sep 10, 2019 | 62.34 | 62.60 | 62.05 | 62.60 | 1,858,450 | +0.09(+0.15%) |
Sep 09, 2019 | 62.72 | 62.72 | 62.28 | 62.51 | 1,116,984 | +0.05(+0.07%) |
Sep 06, 2019 | 62.55 | 62.64 | 62.36 | 62.46 | 1,947,992 | -0.01(-0.01%) |
Sep 05, 2019 | 62.17 | 62.65 | 62.12 | 62.47 | 970,219 | +0.84(+1.37%) |
Sep 04, 2019 | 61.47 | 61.63 | 61.28 | 61.63 | 794,839 | +0.70(+1.14%) |
Sep 03, 2019 | 60.96 | 61.15 | 60.68 | 60.93 | 860,690 | -0.43(-0.69%) |
Aug 30, 2019 | 61.68 | 61.73 | 61.13 | 61.36 | 1,335,818 | -0.01(-0.01%) |
Aug 29, 2019 | 61.17 | 61.50 | 61.00 | 61.37 | 987,256 | +0.77(+1.27%) |
Aug 28, 2019 | 60.02 | 60.64 | 59.85 | 60.60 | 1,287,036 | +0.42(+0.69%) |
Aug 27, 2019 | 60.76 | 60.86 | 59.99 | 60.18 | 1,124,040 | -0.25(-0.41%) |
Aug 26, 2019 | 60.35 | 60.45 | 59.98 | 60.43 | 1,775,817 | +0.59(+0.99%) |
Aug 23, 2019 | 61.12 | 61.49 | 59.56 | 59.84 | 1,327,617 | -1.58(-2.57%) |
Aug 22, 2019 | 61.61 | 61.74 | 61.00 | 61.41 | 819,771 | -0.03(-0.05%) |
Aug 21, 2019 | 61.41 | 61.51 | 61.30 | 61.44 | 939,053 | +0.55(+0.90%) |
Aug 20, 2019 | 61.25 | 61.36 | 60.89 | 60.89 | 1,132,798 | -0.44(-0.73%) |
Aug 19, 2019 | 61.39 | 61.55 | 61.21 | 61.34 | 1,499,328 | +0.64(+1.05%) |
Aug 16, 2019 | 60.13 | 60.77 | 60.13 | 60.70 | 2,141,690 | +0.97(+1.63%) |
Aug 15, 2019 | 59.84 | 59.97 | 59.32 | 59.73 | 1,266,490 | +0.07(+0.12%) |
Aug 14, 2019 | 60.52 | 60.61 | 59.61 | 59.65 | 2,015,660 | -1.81(-2.94%) |
Aug 13, 2019 | 60.47 | 61.78 | 60.34 | 61.46 | 2,251,146 | +0.88(+1.46%) |
Aug 12, 2019 | 60.97 | 61.05 | 60.34 | 60.58 | 877,997 | -0.76(-1.24%) |
Aug 09, 2019 | 61.59 | 61.68 | 60.95 | 61.34 | 1,104,567 | -0.41(-0.66%) |
Aug 08, 2019 | 60.94 | 61.77 | 60.83 | 61.75 | 1,371,291 | +1.15(+1.90%) |
Aug 07, 2019 | 59.84 | 60.75 | 59.37 | 60.60 | 6,651,232 | +0.05(+0.08%) |
Aug 06, 2019 | 60.15 | 60.58 | 59.80 | 60.55 | 6,735,768 | +0.84(+1.41%) |
Aug 05, 2019 | 60.60 | 60.62 | 59.23 | 59.71 | 5,337,063 | -1.89(-3.07%) |
Aug 02, 2019 | 61.90 | 62.08 | 61.18 | 61.60 | 1,943,891 | -0.52(-0.84%) |
Aug 01, 2019 | 62.70 | 63.36 | 61.89 | 62.12 | 2,143,345 | -0.42(-0.67%) |
Jul 31, 2019 | 63.40 | 63.47 | 62.20 | 62.53 | 1,622,058 | -0.82(-1.30%) |
Jul 30, 2019 | 63.10 | 63.41 | 63.00 | 63.36 | 968,058 | -0.08(-0.13%) |
Jul 29, 2019 | 63.56 | 63.57 | 63.28 | 63.44 | 1,042,114 | -0.10(-0.16%) |
Jul 26, 2019 | 63.28 | 63.63 | 63.27 | 63.54 | 661,056 | +0.41(+0.65%) |
Jul 25, 2019 | 63.40 | 63.40 | 62.98 | 63.14 | 1,193,767 | -0.34(-0.54%) |
Jul 24, 2019 | 62.93 | 63.48 | 62.91 | 63.48 | 1,070,669 | +0.38(+0.60%) |
Jul 23, 2019 | 62.91 | 63.10 | 62.71 | 63.10 | 1,272,437 | +0.43(+0.68%) |
Jul 22, 2019 | 62.61 | 62.75 | 62.49 | 62.67 | 833,434 | +0.16(+0.25%) |
Jul 19, 2019 | 63.10 | 63.12 | 62.49 | 62.52 | 767,995 | -0.36(-0.57%) |
Jul 18, 2019 | 62.53 | 62.94 | 62.41 | 62.88 | 1,972,241 | +0.26(+0.41%) |
Jul 17, 2019 | 63.06 | 63.10 | 62.62 | 62.62 | 1,297,509 | -0.44(-0.71%) |
Jul 16, 2019 | 63.22 | 63.27 | 62.96 | 63.06 | 1,387,675 | -0.19(-0.31%) |
Jul 15, 2019 | 63.30 | 63.30 | 63.11 | 63.26 | 811,311 | +0.04(+0.06%) |
Jul 12, 2019 | 63.03 | 63.26 | 62.99 | 63.22 | 997,628 | +0.32(+0.50%) |
Jul 11, 2019 | 62.98 | 63.00 | 62.70 | 62.90 | 890,632 | +0.06(+0.10%) |
Jul 10, 2019 | 62.79 | 63.03 | 62.64 | 62.84 | 885,156 | +0.25(+0.40%) |
Jul 09, 2019 | 62.18 | 62.61 | 62.17 | 62.59 | 728,153 | +0.16(+0.25%) |
Jul 08, 2019 | 62.55 | 62.60 | 62.33 | 62.43 | 721,867 | -0.34(-0.55%) |
Jul 05, 2019 | 62.60 | 62.85 | 62.28 | 62.77 | 699,365 | -0.06(-0.10%) |
Jul 03, 2019 | 62.51 | 62.85 | 62.49 | 62.84 | 994,283 | +0.49(+0.79%) |
Jul 02, 2019 | 62.23 | 62.37 | 62.03 | 62.35 | 4,521,086 | +0.14(+0.22%) |
Jul 01, 2019 | 62.52 | 62.55 | 61.98 | 62.21 | 1,795,793 | +0.46(+0.75%) |
Jun 28, 2019 | 61.57 | 61.83 | 61.48 | 61.75 | 1,108,991 | +0.41(+0.66%) |
Jun 27, 2019 | 61.15 | 61.43 | 61.15 | 61.34 | 995,009 | +0.32(+0.52%) |
Jun 26, 2019 | 61.30 | 61.43 | 61.00 | 61.02 | 1,263,356 | -0.04(-0.06%) |
Jun 25, 2019 | 61.71 | 61.76 | 61.05 | 61.06 | 1,456,852 | -0.65(-1.05%) |
Jun 24, 2019 | 61.88 | 61.95 | 61.64 | 61.71 | 1,061,692 | -0.10(-0.16%) |
Jun 21, 2019 | 61.90 | 62.14 | 61.77 | 61.81 | 1,171,579 | -0.19(-0.31%) |
Jun 20, 2019 | 62.04 | 62.09 | 61.53 | 62.01 | 3,716,478 | +0.60(+0.98%) |
Jun 19, 2019 | 61.31 | 61.53 | 61.00 | 61.40 | 3,592,609 | +0.12(+0.20%) |
Jun 18, 2019 | 61.00 | 61.54 | 60.98 | 61.28 | 1,492,797 | +0.62(+1.02%) |
Jun 17, 2019 | 60.64 | 60.80 | 60.58 | 60.66 | 896,614 | +0.07(+0.12%) |
Jun 14, 2019 | 60.66 | 60.71 | 60.42 | 60.59 | 872,982 | -0.15(-0.24%) |
Jun 13, 2019 | 60.62 | 60.75 | 60.49 | 60.74 | 1,222,303 | +0.37(+0.61%) |
Jun 12, 2019 | 60.42 | 60.59 | 60.27 | 60.37 | 1,042,949 | -0.09(-0.15%) |
Jun 11, 2019 | 60.96 | 61.04 | 60.34 | 60.46 | 1,315,698 | -0.09(-0.15%) |
Jun 10, 2019 | 60.60 | 60.94 | 60.51 | 60.55 | 1,289,625 | +0.30(+0.50%) |
Jun 07, 2019 | 59.92 | 60.48 | 59.87 | 60.25 | 1,266,291 | +0.58(+0.97%) |
Jun 06, 2019 | 59.42 | 59.83 | 59.21 | 59.67 | 1,670,211 | +0.32(+0.54%) |
Jun 05, 2019 | 59.21 | 59.35 | 58.77 | 59.35 | 2,652,040 | +0.50(+0.85%) |
Jun 04, 2019 | 58.13 | 58.90 | 58.03 | 58.85 | 1,256,060 | +1.27(+2.21%) |
Jun 03, 2019 | 57.75 | 57.98 | 57.27 | 57.58 | 1,983,241 | -0.17(-0.29%) |
May 31, 2019 | 57.86 | 58.07 | 57.67 | 57.74 | 1,454,320 | -0.76(-1.29%) |
May 30, 2019 | 58.53 | 58.72 | 58.22 | 58.50 | 1,429,513 | +0.12(+0.21%) |
May 29, 2019 | 58.50 | 58.55 | 58.01 | 58.38 | 1,481,355 | -0.35(-0.60%) |
May 28, 2019 | 59.36 | 59.57 | 58.73 | 58.73 | 965,152 | -0.53(-0.89%) |
May 24, 2019 | 59.45 | 59.56 | 59.12 | 59.25 | 945,460 | +0.10(+0.17%) |
May 23, 2019 | 59.39 | 59.44 | 58.79 | 59.15 | 6,250,222 | -0.72(-1.20%) |
May 22, 2019 | 59.91 | 60.12 | 59.79 | 59.87 | 900,093 | -0.27(-0.44%) |
May 21, 2019 | 59.94 | 60.21 | 59.91 | 60.14 | 1,148,234 | +0.56(+0.94%) |
May 20, 2019 | 59.61 | 59.84 | 59.38 | 59.58 | 1,436,863 | -0.41(-0.69%) |
May 17, 2019 | 59.91 | 60.56 | 59.89 | 59.99 | 1,789,148 | -0.42(-0.70%) |
May 16, 2019 | 60.04 | 60.73 | 60.03 | 60.42 | 1,479,618 | +0.54(+0.91%) |
May 15, 2019 | 59.15 | 60.00 | 59.09 | 59.87 | 1,496,632 | +0.36(+0.60%) |
May 14, 2019 | 59.21 | 59.86 | 59.16 | 59.51 | 1,689,178 | +0.53(+0.89%) |
May 13, 2019 | 59.34 | 59.55 | 58.77 | 58.99 | 2,916,036 | -1.53(-2.53%) |
May 10, 2019 | 60.03 | 60.70 | 59.35 | 60.52 | 2,162,059 | +0.27(+0.44%) |
May 09, 2019 | 59.93 | 60.38 | 59.52 | 60.25 | 2,394,054 | -0.19(-0.32%) |
May 08, 2019 | 60.46 | 60.83 | 60.31 | 60.44 | 1,831,334 | -0.10(-0.17%) |
May 07, 2019 | 61.09 | 61.16 | 60.09 | 60.54 | 3,953,350 | -1.06(-1.72%) |
May 06, 2019 | 60.78 | 61.68 | 60.71 | 61.60 | 1,597,291 | -0.20(-0.33%) |
May 03, 2019 | 61.48 | 61.82 | 61.42 | 61.81 | 1,056,671 | +0.65(+1.05%) |
May 02, 2019 | 61.21 | 61.43 | 60.74 | 61.16 | 1,648,303 | -0.07(-0.12%) |