Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.22 | 71.06 | 68.94 | 70.96 | 6,682,346 | +1.09(+1.57%) |
May 28, 2020 | 69.00 | 70.45 | 68.80 | 69.87 | 4,076,049 | +1.79(+2.62%) |
May 27, 2020 | 68.49 | 69.00 | 67.57 | 68.08 | 4,283,265 | +0.62(+0.92%) |
May 26, 2020 | 68.38 | 69.07 | 67.19 | 67.47 | 4,980,591 | +0.26(+0.38%) |
May 22, 2020 | 65.55 | 67.22 | 65.33 | 67.21 | 3,566,985 | +1.59(+2.43%) |
May 21, 2020 | 65.50 | 66.06 | 65.29 | 65.61 | 2,859,684 | -0.13(-0.19%) |
May 20, 2020 | 66.07 | 66.71 | 65.37 | 65.74 | 2,533,887 | -0.07(-0.10%) |
May 19, 2020 | 66.31 | 66.73 | 65.79 | 65.80 | 3,286,323 | -0.85(-1.28%) |
May 18, 2020 | 66.77 | 67.16 | 66.19 | 66.66 | 4,066,246 | +1.36(+2.08%) |
May 15, 2020 | 66.16 | 66.35 | 64.62 | 65.30 | 10,415,606 | -1.18(-1.77%) |
May 14, 2020 | 65.56 | 67.10 | 64.06 | 66.47 | 4,798,837 | +0.52(+0.78%) |
May 13, 2020 | 65.52 | 66.06 | 64.62 | 65.95 | 4,998,817 | +0.05(+0.08%) |
May 12, 2020 | 66.19 | 66.88 | 65.83 | 65.90 | 5,456,098 | -0.24(-0.37%) |
May 11, 2020 | 64.86 | 66.52 | 64.55 | 66.15 | 3,342,799 | +0.70(+1.07%) |
May 08, 2020 | 65.71 | 65.86 | 64.75 | 65.45 | 3,877,371 | +0.25(+0.38%) |
May 07, 2020 | 65.57 | 65.91 | 64.83 | 65.20 | 5,227,403 | +0.31(+0.48%) |
May 06, 2020 | 65.06 | 65.73 | 64.65 | 64.89 | 6,320,780 | -0.18(-0.27%) |
May 05, 2020 | 63.85 | 65.93 | 63.78 | 65.06 | 4,627,200 | +1.79(+2.82%) |
May 04, 2020 | 63.08 | 63.58 | 62.23 | 63.28 | 2,676,252 | +0.16(+0.25%) |
May 01, 2020 | 63.68 | 63.96 | 62.75 | 63.12 | 3,210,118 | -1.27(-1.97%) |
Apr 30, 2020 | 65.11 | 65.25 | 63.82 | 64.39 | 3,767,618 | -1.29(-1.96%) |
Apr 29, 2020 | 67.26 | 67.26 | 65.10 | 65.67 | 3,278,748 | -0.50(-0.76%) |
Apr 28, 2020 | 66.50 | 67.43 | 65.84 | 66.17 | 3,075,938 | +0.63(+0.96%) |
Apr 27, 2020 | 65.30 | 66.01 | 65.11 | 65.55 | 2,889,073 | +0.50(+0.77%) |
Apr 24, 2020 | 64.85 | 65.38 | 63.92 | 65.05 | 2,888,112 | +0.84(+1.31%) |
Apr 23, 2020 | 65.54 | 65.80 | 63.89 | 64.20 | 3,033,286 | -1.53(-2.32%) |
Apr 22, 2020 | 65.18 | 66.36 | 64.79 | 65.73 | 3,465,312 | +1.78(+2.78%) |
Apr 21, 2020 | 65.03 | 65.38 | 63.53 | 63.95 | 3,548,451 | -2.09(-3.16%) |
Apr 20, 2020 | 67.52 | 67.87 | 65.87 | 66.04 | 4,035,584 | -2.00(-2.94%) |
Apr 17, 2020 | 66.58 | 68.41 | 65.85 | 68.04 | 3,388,492 | +2.87(+4.41%) |
Apr 16, 2020 | 67.17 | 67.52 | 65.14 | 65.17 | 4,340,753 | -1.44(-2.16%) |
Apr 15, 2020 | 67.44 | 67.60 | 66.28 | 66.61 | 3,561,102 | -1.86(-2.72%) |
Apr 14, 2020 | 68.12 | 68.59 | 67.07 | 68.47 | 4,061,970 | +2.08(+3.13%) |
Apr 13, 2020 | 67.28 | 67.75 | 65.46 | 66.39 | 3,283,291 | -1.72(-2.52%) |
Apr 09, 2020 | 65.64 | 68.99 | 65.64 | 68.11 | 6,563,631 | +2.81(+4.31%) |
Apr 08, 2020 | 61.84 | 65.86 | 61.42 | 65.30 | 4,662,205 | +3.99(+6.51%) |
Apr 07, 2020 | 63.13 | 63.64 | 61.06 | 61.31 | 5,102,332 | -0.56(-0.90%) |
Apr 06, 2020 | 59.74 | 62.70 | 59.74 | 61.86 | 6,062,965 | +3.81(+6.56%) |
Apr 03, 2020 | 58.82 | 59.64 | 57.28 | 58.06 | 4,059,338 | -1.26(-2.12%) |
Apr 02, 2020 | 57.47 | 60.59 | 57.22 | 59.32 | 4,232,392 | +0.94(+1.62%) |
Apr 01, 2020 | 57.64 | 59.12 | 56.63 | 58.38 | 5,248,488 | -1.89(-3.13%) |
Mar 31, 2020 | 63.16 | 63.63 | 60.02 | 60.26 | 5,434,332 | -3.86(-6.01%) |
Mar 30, 2020 | 62.01 | 65.13 | 61.98 | 64.12 | 6,828,916 | +3.12(+5.12%) |
Mar 27, 2020 | 58.52 | 63.38 | 57.93 | 61.00 | 5,051,831 | +0.53(+0.87%) |
Mar 26, 2020 | 56.19 | 61.36 | 55.94 | 60.47 | 5,680,281 | +4.26(+7.57%) |
Mar 25, 2020 | 54.12 | 59.11 | 53.45 | 56.21 | 5,974,453 | +1.39(+2.54%) |
Mar 24, 2020 | 52.44 | 56.27 | 51.77 | 54.82 | 7,803,532 | +5.24(+10.57%) |
Mar 23, 2020 | 56.02 | 56.02 | 48.24 | 49.58 | 9,631,975 | -6.54(-11.65%) |
Mar 20, 2020 | 60.12 | 60.14 | 55.39 | 56.11 | 11,936,510 | -3.87(-6.44%) |
Mar 19, 2020 | 66.72 | 66.80 | 59.33 | 59.98 | 9,409,031 | -7.02(-10.48%) |
Mar 18, 2020 | 62.76 | 67.32 | 61.34 | 67.00 | 7,860,883 | -0.18(-0.27%) |
Mar 17, 2020 | 58.65 | 69.04 | 58.59 | 67.18 | 9,809,459 | +9.88(+17.23%) |
Mar 16, 2020 | 59.50 | 64.28 | 56.66 | 57.31 | 7,794,187 | -8.05(-12.31%) |
Mar 13, 2020 | 63.44 | 65.41 | 59.54 | 65.35 | 8,819,950 | +5.83(+9.79%) |
Mar 12, 2020 | 62.19 | 64.27 | 58.27 | 59.53 | 8,118,229 | -6.38(-9.68%) |
Mar 11, 2020 | 67.82 | 67.99 | 65.05 | 65.90 | 5,101,847 | -3.56(-5.13%) |
Mar 10, 2020 | 69.34 | 70.22 | 66.00 | 69.47 | 5,833,526 | +1.58(+2.32%) |
Mar 09, 2020 | 68.75 | 70.47 | 66.41 | 67.89 | 7,391,872 | -4.48(-6.19%) |
Mar 06, 2020 | 70.87 | 72.70 | 69.73 | 72.37 | 5,415,166 | -0.39(-0.54%) |
Mar 05, 2020 | 73.16 | 74.12 | 71.93 | 72.77 | 4,648,972 | -1.55(-2.09%) |
Mar 04, 2020 | 70.31 | 74.34 | 70.31 | 74.32 | 5,476,467 | +4.72(+6.78%) |
Mar 03, 2020 | 69.92 | 71.74 | 69.23 | 69.60 | 6,737,836 | -0.67(-0.95%) |
Mar 02, 2020 | 65.67 | 70.39 | 65.49 | 70.27 | 6,723,200 | +5.01(+7.67%) |
Feb 28, 2020 | 66.61 | 66.61 | 63.77 | 65.26 | 9,879,408 | -2.59(-3.81%) |
Feb 27, 2020 | 71.31 | 71.56 | 67.77 | 67.85 | 5,445,550 | -3.80(-5.30%) |
Feb 26, 2020 | 72.83 | 73.32 | 71.60 | 71.65 | 4,725,555 | -0.84(-1.16%) |
Feb 25, 2020 | 74.15 | 74.43 | 72.28 | 72.49 | 4,698,824 | -1.66(-2.24%) |
Feb 24, 2020 | 73.52 | 75.05 | 73.37 | 74.15 | 5,649,125 | +0.35(+0.47%) |
Feb 21, 2020 | 73.53 | 74.11 | 73.41 | 73.80 | 3,786,134 | +0.11(+0.15%) |
Feb 20, 2020 | 72.50 | 73.75 | 72.43 | 73.70 | 3,675,376 | +1.16(+1.61%) |
Feb 19, 2020 | 73.47 | 73.65 | 72.38 | 72.53 | 3,228,420 | -0.94(-1.28%) |
Feb 18, 2020 | 72.57 | 73.50 | 72.09 | 73.47 | 4,141,209 | +1.26(+1.74%) |
Feb 14, 2020 | 71.33 | 72.34 | 71.18 | 72.22 | 3,489,303 | +1.01(+1.41%) |
Feb 13, 2020 | 70.81 | 71.76 | 70.81 | 71.21 | 4,325,219 | +0.38(+0.54%) |
Feb 12, 2020 | 70.19 | 71.16 | 70.06 | 70.83 | 4,194,917 | +0.46(+0.66%) |
Feb 11, 2020 | 70.39 | 71.19 | 70.07 | 70.37 | 4,553,387 | +0.52(+0.74%) |
Feb 10, 2020 | 70.03 | 70.19 | 69.53 | 69.85 | 2,820,715 | -0.18(-0.26%) |
Feb 07, 2020 | 70.55 | 70.70 | 69.99 | 70.03 | 2,757,097 | -0.38(-0.54%) |
Feb 06, 2020 | 70.27 | 70.76 | 70.00 | 70.41 | 1,930,784 | +0.29(+0.41%) |
Feb 05, 2020 | 69.72 | 70.37 | 69.46 | 70.12 | 3,153,543 | +0.30(+0.43%) |
Feb 04, 2020 | 71.00 | 71.05 | 69.80 | 69.82 | 3,664,396 | -1.06(-1.49%) |
Feb 03, 2020 | 70.97 | 71.13 | 70.71 | 70.88 | 2,458,849 | +0.07(+0.10%) |
Jan 31, 2020 | 71.31 | 71.52 | 70.38 | 70.81 | 4,805,725 | -0.60(-0.84%) |
Jan 30, 2020 | 70.47 | 71.58 | 70.13 | 71.41 | 4,093,972 | +0.90(+1.28%) |
Jan 29, 2020 | 69.85 | 70.57 | 69.72 | 70.51 | 3,600,552 | +0.72(+1.03%) |
Jan 28, 2020 | 68.91 | 69.86 | 68.89 | 69.79 | 3,292,059 | +0.99(+1.44%) |
Jan 27, 2020 | 69.32 | 69.53 | 68.69 | 68.80 | 2,695,794 | -0.56(-0.81%) |
Jan 24, 2020 | 69.39 | 69.64 | 68.92 | 69.36 | 3,198,165 | -0.06(-0.08%) |
Jan 23, 2020 | 69.10 | 69.48 | 68.87 | 69.42 | 2,750,248 | +0.31(+0.45%) |
Jan 22, 2020 | 69.58 | 69.71 | 69.09 | 69.10 | 2,760,506 | -0.28(-0.40%) |
Jan 21, 2020 | 69.36 | 69.60 | 68.57 | 69.39 | 5,473,966 | -0.02(-0.02%) |
Jan 17, 2020 | 69.15 | 69.43 | 68.40 | 69.40 | 4,372,892 | +0.45(+0.65%) |
Jan 16, 2020 | 68.53 | 69.15 | 68.38 | 68.96 | 3,216,487 | +0.43(+0.63%) |
Jan 15, 2020 | 67.84 | 68.53 | 67.82 | 68.53 | 3,329,689 | +0.86(+1.27%) |
Jan 14, 2020 | 67.69 | 67.87 | 67.10 | 67.67 | 3,478,104 | -0.08(-0.12%) |
Jan 13, 2020 | 67.78 | 68.05 | 67.66 | 67.75 | 2,091,041 | -0.02(-0.02%) |
Jan 10, 2020 | 67.76 | 68.23 | 67.68 | 67.77 | 2,931,005 | +0.12(+0.18%) |
Jan 09, 2020 | 67.32 | 67.76 | 67.30 | 67.64 | 2,672,169 | +0.19(+0.28%) |
Jan 08, 2020 | 68.06 | 68.11 | 67.35 | 67.45 | 3,137,962 | -0.43(-0.63%) |
Jan 07, 2020 | 67.86 | 68.11 | 67.68 | 67.88 | 3,100,409 | -0.15(-0.22%) |
Jan 06, 2020 | 67.59 | 68.25 | 67.59 | 68.03 | 2,621,193 | +0.52(+0.77%) |
Jan 03, 2020 | 67.55 | 68.16 | 67.49 | 67.51 | 3,440,255 | -0.17(-0.24%) |
Jan 02, 2020 | 68.44 | 68.49 | 67.30 | 67.68 | 3,638,315 | -0.71(-1.04%) |
Dec 31, 2019 | 67.93 | 68.42 | 67.76 | 68.39 | 3,459,390 | +0.61(+0.90%) |
Dec 30, 2019 | 67.51 | 67.78 | 67.39 | 67.78 | 2,234,820 | +0.07(+0.10%) |
Dec 27, 2019 | 67.26 | 67.73 | 67.09 | 67.71 | 2,409,160 | +0.45(+0.66%) |
Dec 26, 2019 | 67.19 | 67.27 | 66.95 | 67.26 | 1,793,817 | +0.08(+0.12%) |
Dec 24, 2019 | 67.29 | 67.29 | 66.66 | 67.18 | 1,244,605 | -0.06(-0.09%) |
Dec 23, 2019 | 67.96 | 68.04 | 66.91 | 67.24 | 4,221,782 | -0.73(-1.08%) |
Dec 20, 2019 | 67.95 | 68.03 | 67.17 | 67.97 | 9,394,428 | +0.43(+0.64%) |
Dec 19, 2019 | 67.34 | 67.68 | 66.89 | 67.54 | 4,780,617 | +0.29(+0.43%) |
Dec 18, 2019 | 67.58 | 67.82 | 66.52 | 67.26 | 5,582,711 | -0.09(-0.13%) |
Dec 17, 2019 | 67.47 | 67.90 | 67.30 | 67.35 | 4,678,872 | -0.07(-0.10%) |
Dec 16, 2019 | 66.92 | 67.41 | 66.61 | 67.41 | 4,562,076 | +0.63(+0.94%) |
Dec 13, 2019 | 66.47 | 67.06 | 66.29 | 66.78 | 4,135,040 | +0.16(+0.24%) |
Dec 12, 2019 | 66.71 | 67.03 | 66.35 | 66.63 | 4,082,266 | -0.17(-0.26%) |
Dec 11, 2019 | 66.45 | 66.88 | 66.31 | 66.80 | 4,184,467 | +0.67(+1.01%) |
Dec 10, 2019 | 65.99 | 66.41 | 65.88 | 66.13 | 3,731,849 | +0.14(+0.21%) |
Dec 09, 2019 | 66.87 | 66.98 | 65.87 | 65.99 | 5,258,055 | -0.89(-1.33%) |
Dec 06, 2019 | 66.83 | 67.29 | 66.78 | 66.88 | 3,966,945 | -0.16(-0.23%) |
Dec 05, 2019 | 67.02 | 67.16 | 66.55 | 67.04 | 4,367,867 | -0.12(-0.18%) |
Dec 04, 2019 | 66.72 | 67.35 | 66.64 | 67.16 | 5,933,011 | +0.25(+0.38%) |
Dec 03, 2019 | 67.13 | 67.43 | 66.55 | 66.91 | 5,944,394 | -0.05(-0.07%) |
Dec 02, 2019 | 67.66 | 67.73 | 66.95 | 66.95 | 4,412,554 | -0.91(-1.34%) |
Nov 29, 2019 | 68.09 | 68.30 | 67.60 | 67.86 | 2,293,290 | +0.02(+0.04%) |
Nov 27, 2019 | 68.16 | 68.34 | 67.78 | 67.84 | 2,628,006 | -0.31(-0.46%) |
Nov 26, 2019 | 68.06 | 68.46 | 67.80 | 68.15 | 5,045,369 | +0.19(+0.28%) |
Nov 25, 2019 | 68.22 | 68.53 | 67.74 | 67.96 | 3,291,707 | -0.01(-0.01%) |
Nov 22, 2019 | 67.93 | 68.06 | 67.24 | 67.97 | 2,919,612 | +0.18(+0.26%) |
Nov 21, 2019 | 67.76 | 67.90 | 67.45 | 67.79 | 3,129,688 | +0.10(+0.14%) |
Nov 20, 2019 | 67.40 | 67.82 | 67.19 | 67.69 | 3,334,282 | +0.39(+0.58%) |
Nov 19, 2019 | 67.22 | 67.51 | 66.74 | 67.30 | 2,918,842 | -0.13(-0.19%) |
Nov 18, 2019 | 67.17 | 67.90 | 67.13 | 67.43 | 4,541,163 | +0.38(+0.57%) |
Nov 15, 2019 | 66.55 | 67.08 | 66.46 | 67.04 | 3,502,579 | +0.45(+0.67%) |
Nov 14, 2019 | 66.04 | 66.80 | 66.01 | 66.59 | 4,037,861 | +0.59(+0.89%) |
Nov 13, 2019 | 65.34 | 66.16 | 65.25 | 66.01 | 2,460,340 | +0.91(+1.40%) |
Nov 12, 2019 | 65.30 | 65.39 | 64.94 | 65.09 | 2,657,734 | +0.08(+0.13%) |
Nov 11, 2019 | 65.39 | 65.51 | 64.93 | 65.01 | 2,831,040 | -0.54(-0.82%) |
Nov 08, 2019 | 65.57 | 66.11 | 65.28 | 65.55 | 4,116,287 | -0.02(-0.04%) |
Nov 07, 2019 | 65.83 | 66.14 | 65.27 | 65.57 | 4,399,707 | -0.51(-0.78%) |
Nov 06, 2019 | 66.43 | 66.50 | 65.98 | 66.09 | 4,878,914 | -0.33(-0.50%) |
Nov 05, 2019 | 67.57 | 67.66 | 66.41 | 66.42 | 4,318,169 | -1.39(-2.05%) |
Nov 04, 2019 | 67.80 | 68.15 | 67.40 | 67.81 | 3,580,667 | -0.18(-0.26%) |
Nov 01, 2019 | 67.97 | 68.37 | 67.42 | 67.99 | 3,881,875 | +0.59(+0.87%) |
Oct 31, 2019 | 66.98 | 67.44 | 66.71 | 67.40 | 2,968,739 | +0.60(+0.90%) |
Oct 30, 2019 | 66.79 | 67.18 | 66.47 | 66.80 | 2,917,858 | +0.06(+0.09%) |
Oct 29, 2019 | 66.23 | 66.82 | 66.19 | 66.74 | 3,116,431 | +0.33(+0.50%) |
Oct 28, 2019 | 66.56 | 66.93 | 66.21 | 66.41 | 2,724,836 | -0.46(-0.68%) |
Oct 25, 2019 | 67.72 | 67.77 | 66.47 | 66.86 | 3,303,929 | -0.68(-1.00%) |
Oct 24, 2019 | 67.53 | 67.87 | 67.40 | 67.54 | 2,782,221 | +0.00(+0.00%) |
Oct 23, 2019 | 67.62 | 67.93 | 67.07 | 67.54 | 3,305,687 | -0.08(-0.12%) |
Oct 22, 2019 | 67.43 | 67.96 | 67.22 | 67.62 | 3,308,206 | +0.33(+0.49%) |
Oct 21, 2019 | 67.17 | 67.34 | 66.84 | 67.30 | 2,574,914 | +0.21(+0.32%) |
Oct 18, 2019 | 67.00 | 67.31 | 66.73 | 67.08 | 3,931,721 | -0.18(-0.27%) |
Oct 17, 2019 | 66.84 | 67.51 | 66.68 | 67.26 | 3,043,424 | +0.47(+0.71%) |
Oct 16, 2019 | 66.37 | 66.86 | 66.15 | 66.79 | 3,172,458 | +0.34(+0.52%) |
Oct 15, 2019 | 66.38 | 66.59 | 66.10 | 66.45 | 2,992,185 | +0.11(+0.17%) |
Oct 14, 2019 | 67.03 | 67.11 | 66.20 | 66.33 | 3,980,446 | -0.54(-0.81%) |
Oct 11, 2019 | 66.94 | 67.44 | 66.42 | 66.87 | 3,783,040 | +0.10(+0.15%) |
Oct 10, 2019 | 66.24 | 66.82 | 65.69 | 66.77 | 3,993,161 | +0.36(+0.54%) |
Oct 09, 2019 | 66.09 | 66.66 | 65.97 | 66.42 | 3,394,155 | +0.51(+0.77%) |
Oct 08, 2019 | 66.19 | 66.32 | 65.69 | 65.91 | 3,374,899 | -0.38(-0.57%) |
Oct 07, 2019 | 66.55 | 66.64 | 66.04 | 66.28 | 3,371,769 | -0.42(-0.64%) |
Oct 04, 2019 | 65.15 | 66.76 | 65.10 | 66.71 | 5,644,126 | +1.70(+2.61%) |
Oct 03, 2019 | 65.33 | 65.35 | 64.46 | 65.01 | 5,751,665 | -0.29(-0.44%) |
Oct 02, 2019 | 66.13 | 66.28 | 65.17 | 65.30 | 4,432,810 | -1.02(-1.54%) |
Oct 01, 2019 | 66.02 | 66.35 | 65.77 | 66.32 | 3,791,099 | +0.15(+0.22%) |
Sep 30, 2019 | 66.13 | 66.46 | 65.91 | 66.17 | 3,322,014 | +0.04(+0.06%) |
Sep 27, 2019 | 66.11 | 66.15 | 65.69 | 66.13 | 3,421,625 | +0.19(+0.28%) |
Sep 26, 2019 | 65.89 | 66.18 | 65.47 | 65.94 | 3,059,656 | +0.30(+0.46%) |
Sep 25, 2019 | 66.01 | 66.05 | 65.18 | 65.64 | 4,493,296 | -0.37(-0.56%) |
Sep 24, 2019 | 66.04 | 66.49 | 65.82 | 66.01 | 5,376,984 | -0.01(-0.01%) |
Sep 23, 2019 | 65.92 | 66.28 | 65.75 | 66.02 | 4,030,112 | +0.01(+0.01%) |
Sep 20, 2019 | 66.33 | 66.33 | 65.59 | 66.01 | 10,034,874 | -0.07(-0.10%) |
Sep 19, 2019 | 65.61 | 66.17 | 65.26 | 66.07 | 3,757,739 | +0.70(+1.07%) |
Sep 18, 2019 | 64.82 | 65.73 | 64.79 | 65.37 | 5,535,322 | +0.84(+1.30%) |
Sep 17, 2019 | 64.41 | 64.86 | 64.12 | 64.53 | 4,034,120 | +0.44(+0.69%) |
Sep 16, 2019 | 64.13 | 64.28 | 63.62 | 64.09 | 3,083,371 | -0.02(-0.04%) |
Sep 13, 2019 | 63.83 | 64.50 | 63.64 | 64.11 | 4,493,623 | -0.02(-0.03%) |
Sep 12, 2019 | 64.32 | 64.57 | 63.62 | 64.13 | 3,752,060 | +0.09(+0.14%) |
Sep 11, 2019 | 62.87 | 64.04 | 62.62 | 64.04 | 5,491,966 | +1.16(+1.84%) |
Sep 10, 2019 | 62.40 | 62.94 | 62.35 | 62.88 | 3,959,914 | +0.28(+0.44%) |
Sep 09, 2019 | 62.36 | 62.78 | 62.10 | 62.60 | 4,713,754 | +0.24(+0.39%) |
Sep 06, 2019 | 63.40 | 63.56 | 62.28 | 62.36 | 4,580,701 | -0.87(-1.37%) |
Sep 05, 2019 | 63.61 | 63.77 | 62.99 | 63.22 | 4,829,169 | -0.66(-1.03%) |
Sep 04, 2019 | 63.83 | 63.99 | 63.45 | 63.88 | 3,368,203 | +0.28(+0.44%) |
Sep 03, 2019 | 62.64 | 63.64 | 62.55 | 63.60 | 3,863,989 | +0.94(+1.51%) |
Aug 30, 2019 | 62.69 | 62.95 | 62.25 | 62.65 | 4,489,947 | -0.10(-0.17%) |
Aug 29, 2019 | 62.48 | 62.79 | 62.09 | 62.76 | 3,806,045 | +0.70(+1.13%) |
Aug 28, 2019 | 62.26 | 62.43 | 61.74 | 62.05 | 2,644,107 | -0.21(-0.34%) |
Aug 27, 2019 | 62.30 | 62.57 | 61.99 | 62.26 | 4,336,540 | +0.27(+0.43%) |
Aug 26, 2019 | 61.55 | 62.03 | 61.15 | 62.00 | 2,145,705 | +0.71(+1.16%) |
Aug 23, 2019 | 62.01 | 62.34 | 60.95 | 61.29 | 4,368,145 | -0.47(-0.76%) |
Aug 22, 2019 | 62.25 | 62.31 | 61.46 | 61.76 | 4,422,636 | -0.38(-0.61%) |
Aug 21, 2019 | 62.17 | 62.44 | 61.97 | 62.13 | 4,089,384 | +0.06(+0.10%) |
Aug 20, 2019 | 62.67 | 62.74 | 61.99 | 62.07 | 3,973,425 | -0.71(-1.13%) |
Aug 19, 2019 | 61.98 | 63.02 | 61.83 | 62.78 | 4,542,132 | +0.75(+1.21%) |
Aug 16, 2019 | 62.40 | 62.51 | 61.97 | 62.03 | 4,453,641 | -0.15(-0.25%) |
Aug 15, 2019 | 60.73 | 62.43 | 60.63 | 62.18 | 6,070,258 | +1.39(+2.28%) |
Aug 14, 2019 | 60.99 | 61.73 | 60.66 | 60.79 | 9,040,715 | -0.04(-0.07%) |
Aug 13, 2019 | 59.96 | 60.90 | 59.90 | 60.84 | 4,281,821 | +0.84(+1.40%) |
Aug 12, 2019 | 60.48 | 60.61 | 59.60 | 60.00 | 4,193,372 | -0.40(-0.67%) |
Aug 09, 2019 | 60.83 | 61.13 | 60.22 | 60.40 | 5,708,586 | -0.40(-0.65%) |
Aug 08, 2019 | 60.04 | 60.95 | 59.57 | 60.79 | 5,536,137 | +0.73(+1.21%) |
Aug 07, 2019 | 60.54 | 60.63 | 59.63 | 60.07 | 6,000,952 | -0.64(-1.05%) |
Aug 06, 2019 | 60.50 | 60.96 | 59.53 | 60.71 | 9,717,127 | +0.44(+0.74%) |
Aug 05, 2019 | 61.53 | 61.63 | 59.98 | 60.26 | 6,160,633 | -1.09(-1.78%) |
Aug 02, 2019 | 61.62 | 62.22 | 61.22 | 61.35 | 5,351,482 | +0.09(+0.14%) |
Aug 01, 2019 | 60.21 | 61.79 | 60.04 | 61.26 | 6,831,990 | +1.31(+2.18%) |
Jul 31, 2019 | 60.17 | 60.95 | 59.29 | 59.96 | 8,278,714 | -0.60(-0.99%) |
Jul 30, 2019 | 60.45 | 60.99 | 60.08 | 60.55 | 5,203,679 | -0.02(-0.03%) |
Jul 29, 2019 | 60.91 | 60.95 | 60.21 | 60.57 | 3,492,387 | -0.08(-0.13%) |
Jul 26, 2019 | 60.31 | 60.81 | 60.21 | 60.65 | 3,812,043 | +0.23(+0.39%) |
Jul 25, 2019 | 60.65 | 60.88 | 60.21 | 60.42 | 4,234,235 | -0.26(-0.43%) |
Jul 24, 2019 | 61.06 | 61.11 | 60.44 | 60.67 | 3,843,520 | -0.20(-0.33%) |
Jul 23, 2019 | 61.42 | 61.50 | 60.75 | 60.88 | 3,934,841 | -0.67(-1.09%) |
Jul 22, 2019 | 62.05 | 62.09 | 61.16 | 61.55 | 3,663,556 | -0.48(-0.77%) |
Jul 19, 2019 | 62.30 | 62.64 | 61.88 | 62.02 | 3,859,624 | -0.46(-0.74%) |
Jul 18, 2019 | 62.38 | 62.53 | 61.71 | 62.48 | 3,828,156 | +0.04(+0.06%) |
Jul 17, 2019 | 62.79 | 63.06 | 62.40 | 62.44 | 4,032,842 | -0.09(-0.14%) |
Jul 16, 2019 | 62.90 | 63.08 | 62.19 | 62.53 | 3,220,596 | -0.49(-0.78%) |
Jul 15, 2019 | 62.55 | 63.13 | 62.34 | 63.02 | 3,340,232 | +0.48(+0.76%) |
Jul 12, 2019 | 62.97 | 63.02 | 62.28 | 62.55 | 3,729,272 | -0.33(-0.53%) |
Jul 11, 2019 | 62.98 | 63.17 | 62.20 | 62.88 | 3,407,754 | -0.18(-0.28%) |
Jul 10, 2019 | 63.16 | 63.40 | 62.83 | 63.05 | 4,541,671 | -0.07(-0.12%) |
Jul 09, 2019 | 63.16 | 63.17 | 62.55 | 63.13 | 3,165,294 | +0.05(+0.08%) |
Jul 08, 2019 | 63.04 | 63.36 | 62.68 | 63.08 | 3,942,354 | +0.21(+0.33%) |
Jul 05, 2019 | 62.69 | 63.01 | 62.04 | 62.87 | 3,141,327 | -0.17(-0.27%) |
Jul 03, 2019 | 62.72 | 63.53 | 62.55 | 63.04 | 2,878,889 | +0.59(+0.94%) |
Jul 02, 2019 | 62.45 | 62.84 | 62.22 | 62.45 | 4,222,237 | +0.27(+0.43%) |
Jul 01, 2019 | 62.29 | 62.59 | 61.59 | 62.18 | 5,771,319 | -0.22(-0.35%) |
Jun 28, 2019 | 61.92 | 62.58 | 61.87 | 62.40 | 7,452,226 | +0.48(+0.78%) |
Jun 27, 2019 | 61.76 | 62.05 | 61.50 | 61.92 | 4,278,240 | +0.21(+0.34%) |
Jun 26, 2019 | 63.39 | 63.44 | 61.68 | 61.71 | 5,270,467 | -1.81(-2.85%) |
Jun 25, 2019 | 63.89 | 64.05 | 63.35 | 63.51 | 4,415,178 | -0.42(-0.66%) |
Jun 24, 2019 | 63.31 | 64.14 | 63.06 | 63.93 | 6,760,290 | +0.70(+1.11%) |
Jun 21, 2019 | 62.68 | 63.30 | 61.90 | 63.23 | 9,999,908 | +0.76(+1.21%) |
Jun 20, 2019 | 62.55 | 63.01 | 61.94 | 62.47 | 4,139,191 | +0.19(+0.31%) |
Jun 19, 2019 | 61.50 | 62.53 | 61.46 | 62.28 | 5,049,492 | +0.60(+0.97%) |
Jun 18, 2019 | 62.08 | 62.08 | 61.14 | 61.68 | 4,225,344 | +0.01(+0.01%) |
Jun 17, 2019 | 62.02 | 62.41 | 61.05 | 61.67 | 4,508,763 | -0.19(-0.31%) |
Jun 14, 2019 | 61.46 | 62.01 | 61.24 | 61.87 | 4,912,103 | +0.48(+0.78%) |
Jun 13, 2019 | 60.84 | 61.40 | 60.68 | 61.39 | 9,324,318 | +0.80(+1.32%) |
Jun 12, 2019 | 60.17 | 60.81 | 59.84 | 60.59 | 14,371,055 | +0.94(+1.58%) |
Jun 11, 2019 | 60.80 | 60.85 | 59.35 | 59.65 | 11,451,592 | -1.22(-2.00%) |
Jun 10, 2019 | 61.07 | 61.13 | 60.57 | 60.87 | 4,361,734 | -0.30(-0.49%) |
Jun 07, 2019 | 62.09 | 62.66 | 61.16 | 61.17 | 6,372,364 | -0.45(-0.73%) |
Jun 06, 2019 | 61.83 | 61.97 | 61.36 | 61.62 | 6,310,960 | -0.28(-0.45%) |
Jun 05, 2019 | 60.79 | 62.29 | 60.45 | 61.89 | 4,687,658 | +1.31(+2.16%) |
Jun 04, 2019 | 60.51 | 60.74 | 59.40 | 60.59 | 3,700,856 | +0.01(+0.01%) |