Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 65.64 | 66.62 | 65.27 | 66.30 | 353,068 | +0.44(+0.67%) |
May 28, 2020 | 64.89 | 66.15 | 64.88 | 65.86 | 865,834 | +1.83(+2.86%) |
May 27, 2020 | 64.30 | 64.64 | 63.24 | 64.03 | 233,384 | +0.63(+1.00%) |
May 26, 2020 | 63.89 | 64.43 | 63.23 | 63.40 | 147,289 | +0.62(+0.99%) |
May 22, 2020 | 62.02 | 62.83 | 61.98 | 62.78 | 608,930 | +0.58(+0.94%) |
May 21, 2020 | 62.56 | 63.02 | 62.07 | 62.19 | 295,850 | -0.55(-0.87%) |
May 20, 2020 | 62.83 | 63.41 | 62.64 | 62.74 | 89,668 | +0.33(+0.52%) |
May 19, 2020 | 63.20 | 63.24 | 62.41 | 62.41 | 75,520 | -1.02(-1.60%) |
May 18, 2020 | 62.20 | 63.84 | 62.20 | 63.43 | 114,943 | +2.61(+4.30%) |
May 15, 2020 | 61.09 | 61.09 | 59.85 | 60.82 | 77,093 | -0.68(-1.10%) |
May 14, 2020 | 60.37 | 61.69 | 59.67 | 61.49 | 246,562 | +0.51(+0.83%) |
May 13, 2020 | 61.19 | 61.31 | 60.24 | 60.99 | 109,942 | -0.60(-0.98%) |
May 12, 2020 | 62.29 | 62.52 | 61.47 | 61.59 | 122,380 | -0.62(-1.00%) |
May 11, 2020 | 62.08 | 62.47 | 61.13 | 62.21 | 79,333 | -0.35(-0.56%) |
May 08, 2020 | 62.05 | 62.70 | 61.81 | 62.56 | 113,294 | +1.32(+2.16%) |
May 07, 2020 | 61.63 | 62.08 | 61.17 | 61.24 | 175,758 | +0.30(+0.48%) |
May 06, 2020 | 63.34 | 63.34 | 60.89 | 60.94 | 73,695 | -2.16(-3.42%) |
May 05, 2020 | 63.08 | 63.83 | 63.00 | 63.10 | 78,039 | +0.49(+0.79%) |
May 04, 2020 | 62.01 | 62.74 | 61.47 | 62.61 | 147,519 | +0.40(+0.65%) |
May 01, 2020 | 62.89 | 62.89 | 61.80 | 62.20 | 108,155 | -1.53(-2.41%) |
Apr 30, 2020 | 64.86 | 64.86 | 63.25 | 63.74 | 105,238 | -1.63(-2.49%) |
Apr 29, 2020 | 66.86 | 66.86 | 65.08 | 65.37 | 110,266 | -0.46(-0.69%) |
Apr 28, 2020 | 66.66 | 67.14 | 65.54 | 65.82 | 127,091 | +0.31(+0.47%) |
Apr 27, 2020 | 65.06 | 65.97 | 65.05 | 65.51 | 59,804 | +0.80(+1.23%) |
Apr 24, 2020 | 64.60 | 65.05 | 63.71 | 64.72 | 96,311 | +0.34(+0.54%) |
Apr 23, 2020 | 65.62 | 65.79 | 64.29 | 64.37 | 96,365 | -1.00(-1.53%) |
Apr 22, 2020 | 64.81 | 65.89 | 64.39 | 65.38 | 80,993 | +1.70(+2.67%) |
Apr 21, 2020 | 63.10 | 64.08 | 62.92 | 63.68 | 205,409 | -0.97(-1.50%) |
Apr 20, 2020 | 66.33 | 66.49 | 64.60 | 64.65 | 71,570 | -2.51(-3.74%) |
Apr 17, 2020 | 66.70 | 67.43 | 65.75 | 67.16 | 107,931 | +2.11(+3.24%) |
Apr 16, 2020 | 65.07 | 65.54 | 64.64 | 65.05 | 129,386 | -0.04(-0.06%) |
Apr 15, 2020 | 65.67 | 65.99 | 64.83 | 65.09 | 197,150 | -2.26(-3.36%) |
Apr 14, 2020 | 66.94 | 67.46 | 66.23 | 67.35 | 117,325 | +1.77(+2.70%) |
Apr 13, 2020 | 67.25 | 67.25 | 64.88 | 65.57 | 124,992 | -2.27(-3.34%) |
Apr 09, 2020 | 65.73 | 68.66 | 65.73 | 67.84 | 191,952 | +3.20(+4.94%) |
Apr 08, 2020 | 61.89 | 65.18 | 61.38 | 64.65 | 178,851 | +3.13(+5.08%) |
Apr 07, 2020 | 63.95 | 63.95 | 61.39 | 61.52 | 257,364 | -0.55(-0.89%) |
Apr 06, 2020 | 59.80 | 62.73 | 59.73 | 62.07 | 354,668 | +4.34(+7.52%) |
Apr 03, 2020 | 59.33 | 59.64 | 57.32 | 57.73 | 102,791 | -2.00(-3.34%) |
Apr 02, 2020 | 57.47 | 60.13 | 57.47 | 59.73 | 348,945 | +1.65(+2.84%) |
Apr 01, 2020 | 59.33 | 59.91 | 56.88 | 58.08 | 220,095 | -3.71(-6.01%) |
Mar 31, 2020 | 63.72 | 63.72 | 61.53 | 61.80 | 161,673 | -2.39(-3.72%) |
Mar 30, 2020 | 62.49 | 64.53 | 62.18 | 64.18 | 236,499 | +2.18(+3.52%) |
Mar 27, 2020 | 59.61 | 64.04 | 59.34 | 62.00 | 283,571 | +0.46(+0.74%) |
Mar 26, 2020 | 57.09 | 62.17 | 57.09 | 61.54 | 339,459 | +4.60(+8.09%) |
Mar 25, 2020 | 55.50 | 59.00 | 53.84 | 56.94 | 198,553 | +1.74(+3.14%) |
Mar 24, 2020 | 51.98 | 55.55 | 51.83 | 55.20 | 312,045 | +5.08(+10.14%) |
Mar 23, 2020 | 52.62 | 52.62 | 48.47 | 50.12 | 453,822 | -2.73(-5.16%) |
Mar 20, 2020 | 57.86 | 57.86 | 52.45 | 52.85 | 3,105,839 | -4.70(-8.17%) |
Mar 19, 2020 | 59.62 | 59.62 | 57.24 | 57.55 | 917,741 | -2.77(-4.59%) |
Mar 18, 2020 | 59.41 | 61.22 | 57.53 | 60.31 | 205,434 | -3.27(-5.15%) |
Mar 17, 2020 | 57.65 | 63.60 | 57.19 | 63.59 | 225,318 | +6.87(+12.11%) |
Mar 16, 2020 | 57.31 | 61.94 | 55.59 | 56.72 | 365,706 | -6.91(-10.87%) |
Mar 13, 2020 | 63.36 | 63.63 | 59.06 | 63.63 | 681,368 | +3.59(+5.98%) |
Mar 12, 2020 | 63.11 | 64.08 | 59.43 | 60.04 | 482,015 | -6.95(-10.37%) |
Mar 11, 2020 | 69.06 | 69.06 | 66.10 | 66.98 | 170,711 | -3.57(-5.07%) |
Mar 10, 2020 | 71.04 | 71.77 | 67.52 | 70.56 | 248,780 | +0.86(+1.24%) |
Mar 09, 2020 | 69.99 | 71.56 | 66.58 | 69.69 | 274,605 | -4.25(-5.75%) |
Mar 06, 2020 | 72.69 | 74.25 | 71.29 | 73.95 | 161,886 | -0.56(-0.75%) |
Mar 05, 2020 | 74.51 | 75.45 | 73.88 | 74.51 | 99,630 | -1.27(-1.68%) |
Mar 04, 2020 | 72.71 | 75.83 | 72.70 | 75.78 | 285,171 | +4.02(+5.60%) |
Mar 03, 2020 | 72.64 | 74.12 | 71.51 | 71.76 | 270,718 | -0.86(-1.19%) |
Mar 02, 2020 | 68.81 | 72.63 | 68.81 | 72.62 | 380,416 | +4.20(+6.15%) |
Feb 28, 2020 | 69.50 | 69.70 | 67.14 | 68.42 | 500,316 | -2.75(-3.86%) |
Feb 27, 2020 | 74.05 | 74.47 | 71.14 | 71.17 | 355,224 | -3.26(-4.39%) |
Feb 26, 2020 | 75.15 | 75.90 | 74.43 | 74.43 | 206,097 | -0.78(-1.03%) |
Feb 25, 2020 | 77.05 | 77.05 | 75.17 | 75.21 | 1,028,137 | -1.68(-2.19%) |
Feb 24, 2020 | 77.35 | 77.83 | 76.89 | 76.89 | 1,375,667 | -0.93(-1.19%) |
Feb 21, 2020 | 77.84 | 78.23 | 77.81 | 77.82 | 662,428 | -0.12(-0.15%) |
Feb 20, 2020 | 77.76 | 78.01 | 77.40 | 77.94 | 62,464 | +0.17(+0.22%) |
Feb 19, 2020 | 78.25 | 78.36 | 77.74 | 77.77 | 40,365 | -0.76(-0.97%) |
Feb 18, 2020 | 78.17 | 78.66 | 78.00 | 78.53 | 112,132 | +0.63(+0.81%) |
Feb 14, 2020 | 77.56 | 77.96 | 77.54 | 77.90 | 23,223 | +0.53(+0.69%) |
Feb 13, 2020 | 76.52 | 77.44 | 76.52 | 77.37 | 71,863 | +0.79(+1.03%) |
Feb 12, 2020 | 76.50 | 76.73 | 76.31 | 76.58 | 42,415 | +0.02(+0.03%) |
Feb 11, 2020 | 76.37 | 76.75 | 76.37 | 76.56 | 115,810 | +0.29(+0.38%) |
Feb 10, 2020 | 76.17 | 76.27 | 75.93 | 76.27 | 59,224 | +0.30(+0.39%) |
Feb 07, 2020 | 76.33 | 76.44 | 75.97 | 75.97 | 84,550 | -0.22(-0.29%) |
Feb 06, 2020 | 76.28 | 76.56 | 76.10 | 76.19 | 79,804 | +0.01(+0.02%) |
Feb 05, 2020 | 75.75 | 76.39 | 75.61 | 76.18 | 57,686 | +0.33(+0.44%) |
Feb 04, 2020 | 76.68 | 76.80 | 75.84 | 75.85 | 126,894 | -0.74(-0.97%) |
Feb 03, 2020 | 76.44 | 76.68 | 76.35 | 76.59 | 103,706 | +0.21(+0.27%) |
Jan 31, 2020 | 76.56 | 76.84 | 75.96 | 76.38 | 117,244 | -0.32(-0.42%) |
Jan 30, 2020 | 75.98 | 76.75 | 75.84 | 76.70 | 102,865 | +0.69(+0.91%) |
Jan 29, 2020 | 75.94 | 76.09 | 75.59 | 76.01 | 65,552 | +0.21(+0.28%) |
Jan 28, 2020 | 75.66 | 76.14 | 75.49 | 75.80 | 65,397 | +0.22(+0.29%) |
Jan 27, 2020 | 75.70 | 76.10 | 75.36 | 75.58 | 85,229 | -0.24(-0.31%) |
Jan 24, 2020 | 75.48 | 76.02 | 75.46 | 75.81 | 68,317 | +0.19(+0.25%) |
Jan 23, 2020 | 74.90 | 75.63 | 74.90 | 75.62 | 109,345 | +0.67(+0.89%) |
Jan 22, 2020 | 74.86 | 75.13 | 74.86 | 74.96 | 90,183 | +0.28(+0.37%) |
Jan 21, 2020 | 74.27 | 74.75 | 74.01 | 74.68 | 129,011 | +0.55(+0.74%) |
Jan 17, 2020 | 73.62 | 74.21 | 73.50 | 74.13 | 61,102 | +0.49(+0.66%) |
Jan 16, 2020 | 73.19 | 73.70 | 73.19 | 73.64 | 67,002 | +0.45(+0.62%) |
Jan 15, 2020 | 72.27 | 73.25 | 72.27 | 73.19 | 132,273 | +1.00(+1.39%) |
Jan 14, 2020 | 72.02 | 72.19 | 71.67 | 72.19 | 225,800 | +0.23(+0.31%) |
Jan 13, 2020 | 71.49 | 72.16 | 71.49 | 71.96 | 56,117 | +0.43(+0.60%) |
Jan 10, 2020 | 71.41 | 71.70 | 71.41 | 71.53 | 41,486 | +0.18(+0.25%) |
Jan 09, 2020 | 70.94 | 71.41 | 70.84 | 71.35 | 99,831 | +0.32(+0.46%) |
Jan 08, 2020 | 71.09 | 71.27 | 70.91 | 71.03 | 164,182 | -0.01(-0.02%) |
Jan 07, 2020 | 71.09 | 71.09 | 70.66 | 71.04 | 62,991 | -0.09(-0.13%) |
Jan 06, 2020 | 70.87 | 71.34 | 70.87 | 71.14 | 136,248 | +0.10(+0.14%) |
Jan 03, 2020 | 70.87 | 71.31 | 70.67 | 71.03 | 1,177,175 | +0.06(+0.08%) |
Jan 02, 2020 | 71.91 | 71.91 | 70.74 | 70.98 | 145,468 | -0.90(-1.25%) |
Dec 31, 2019 | 71.55 | 71.93 | 71.53 | 71.87 | 35,398 | +0.35(+0.48%) |
Dec 30, 2019 | 71.38 | 71.56 | 71.31 | 71.53 | 49,244 | -0.02(-0.02%) |
Dec 27, 2019 | 71.44 | 71.58 | 71.32 | 71.54 | 47,348 | +0.20(+0.27%) |
Dec 26, 2019 | 71.37 | 71.38 | 71.14 | 71.35 | 13,758 | +0.07(+0.09%) |
Dec 24, 2019 | 71.25 | 71.32 | 71.05 | 71.28 | 27,507 | +0.08(+0.12%) |
Dec 23, 2019 | 72.08 | 72.08 | 71.07 | 71.20 | 221,419 | -0.75(-1.04%) |
Dec 20, 2019 | 71.51 | 72.28 | 71.51 | 71.94 | 68,768 | +0.54(+0.75%) |
Dec 19, 2019 | 71.42 | 71.57 | 71.10 | 71.41 | 54,798 | -0.08(-0.11%) |
Dec 18, 2019 | 71.26 | 71.52 | 70.85 | 71.48 | 87,312 | +0.34(+0.47%) |
Dec 17, 2019 | 70.88 | 71.50 | 70.88 | 71.14 | 64,170 | +0.22(+0.31%) |
Dec 16, 2019 | 70.08 | 70.93 | 70.08 | 70.93 | 54,013 | +0.90(+1.29%) |
Dec 13, 2019 | 69.57 | 70.10 | 69.29 | 70.02 | 69,211 | +0.53(+0.76%) |
Dec 12, 2019 | 69.68 | 69.98 | 69.28 | 69.50 | 86,244 | -0.29(-0.42%) |
Dec 11, 2019 | 69.60 | 69.84 | 69.45 | 69.79 | 47,560 | +0.26(+0.37%) |
Dec 10, 2019 | 69.59 | 69.68 | 69.40 | 69.53 | 48,093 | +0.03(+0.04%) |
Dec 09, 2019 | 70.00 | 70.00 | 69.45 | 69.50 | 45,579 | -0.36(-0.52%) |
Dec 06, 2019 | 69.84 | 70.17 | 69.80 | 69.86 | 48,561 | -0.15(-0.21%) |
Dec 05, 2019 | 69.79 | 70.01 | 69.62 | 70.01 | 164,484 | +0.11(+0.16%) |
Dec 04, 2019 | 69.39 | 69.96 | 69.39 | 69.90 | 78,460 | +0.47(+0.67%) |
Dec 03, 2019 | 69.34 | 69.52 | 69.25 | 69.43 | 85,168 | +0.28(+0.41%) |
Dec 02, 2019 | 69.48 | 69.50 | 69.13 | 69.15 | 447,436 | -0.54(-0.77%) |
Nov 29, 2019 | 69.83 | 70.06 | 69.68 | 69.68 | 20,423 | -0.13(-0.18%) |
Nov 27, 2019 | 69.64 | 69.84 | 69.50 | 69.81 | 49,015 | +0.11(+0.16%) |
Nov 26, 2019 | 69.54 | 69.72 | 69.40 | 69.70 | 45,084 | +0.29(+0.42%) |
Nov 25, 2019 | 69.72 | 69.83 | 69.31 | 69.41 | 72,127 | -0.26(-0.37%) |
Nov 22, 2019 | 69.78 | 69.78 | 69.14 | 69.67 | 60,134 | +0.09(+0.13%) |
Nov 21, 2019 | 69.88 | 69.88 | 69.38 | 69.57 | 72,295 | -0.31(-0.45%) |
Nov 20, 2019 | 69.51 | 69.92 | 69.48 | 69.89 | 47,426 | +0.46(+0.66%) |
Nov 19, 2019 | 69.45 | 69.76 | 69.09 | 69.43 | 52,010 | -0.16(-0.23%) |
Nov 18, 2019 | 69.57 | 70.16 | 69.50 | 69.59 | 200,229 | +0.09(+0.13%) |
Nov 15, 2019 | 69.31 | 69.50 | 69.12 | 69.50 | 71,253 | +0.22(+0.31%) |
Nov 14, 2019 | 69.12 | 69.59 | 69.06 | 69.29 | 1,271,324 | +0.25(+0.36%) |
Nov 13, 2019 | 68.15 | 69.16 | 68.15 | 69.04 | 162,978 | +1.01(+1.49%) |
Nov 12, 2019 | 67.94 | 68.16 | 67.84 | 68.03 | 136,285 | +0.11(+0.17%) |
Nov 11, 2019 | 68.32 | 68.45 | 67.90 | 67.91 | 202,641 | -0.50(-0.73%) |
Nov 08, 2019 | 68.50 | 68.68 | 68.14 | 68.42 | 98,938 | -0.29(-0.42%) |
Nov 07, 2019 | 69.26 | 69.26 | 68.23 | 68.70 | 145,877 | -0.85(-1.22%) |
Nov 06, 2019 | 69.49 | 69.87 | 69.49 | 69.55 | 89,888 | +0.12(+0.17%) |
Nov 05, 2019 | 69.86 | 69.98 | 69.24 | 69.43 | 101,509 | -0.69(-0.99%) |
Nov 04, 2019 | 70.98 | 70.98 | 69.88 | 70.12 | 79,205 | -0.89(-1.26%) |
Nov 01, 2019 | 71.21 | 71.31 | 70.92 | 71.02 | 63,765 | -0.11(-0.15%) |
Oct 31, 2019 | 70.86 | 71.26 | 70.72 | 71.13 | 52,686 | +0.33(+0.47%) |
Oct 30, 2019 | 70.25 | 70.94 | 70.25 | 70.80 | 63,588 | +0.55(+0.78%) |
Oct 29, 2019 | 70.08 | 70.35 | 69.97 | 70.25 | 55,738 | +0.11(+0.16%) |
Oct 28, 2019 | 70.77 | 70.77 | 70.09 | 70.13 | 47,528 | -0.95(-1.34%) |
Oct 25, 2019 | 71.80 | 71.80 | 70.90 | 71.09 | 46,746 | -0.71(-0.99%) |
Oct 24, 2019 | 71.61 | 71.89 | 71.61 | 71.80 | 36,591 | +0.20(+0.28%) |
Oct 23, 2019 | 71.43 | 71.75 | 71.31 | 71.60 | 36,425 | +0.26(+0.36%) |
Oct 22, 2019 | 71.14 | 71.62 | 71.14 | 71.34 | 67,178 | +0.30(+0.42%) |
Oct 21, 2019 | 70.81 | 71.04 | 70.65 | 71.04 | 46,292 | +0.25(+0.35%) |
Oct 18, 2019 | 70.48 | 70.91 | 70.31 | 70.79 | 103,249 | +0.27(+0.38%) |
Oct 17, 2019 | 70.35 | 70.65 | 70.30 | 70.52 | 75,660 | +0.15(+0.21%) |
Oct 16, 2019 | 70.14 | 70.38 | 69.87 | 70.37 | 82,826 | +0.16(+0.23%) |
Oct 15, 2019 | 70.51 | 70.63 | 70.06 | 70.21 | 131,499 | -0.26(-0.37%) |
Oct 14, 2019 | 71.01 | 71.22 | 70.33 | 70.47 | 127,473 | -0.42(-0.60%) |
Oct 11, 2019 | 71.15 | 71.33 | 70.76 | 70.89 | 441,137 | -0.18(-0.25%) |
Oct 10, 2019 | 70.98 | 71.25 | 70.63 | 71.07 | 263,772 | -0.06(-0.08%) |
Oct 09, 2019 | 71.05 | 71.39 | 70.86 | 71.13 | 149,741 | +0.30(+0.42%) |
Oct 08, 2019 | 71.45 | 71.45 | 70.83 | 70.83 | 88,740 | -0.66(-0.92%) |
Oct 07, 2019 | 71.70 | 71.75 | 71.39 | 71.50 | 48,581 | -0.34(-0.47%) |
Oct 04, 2019 | 70.84 | 71.87 | 70.84 | 71.84 | 55,596 | +1.08(+1.52%) |
Oct 03, 2019 | 70.66 | 70.78 | 70.34 | 70.76 | 69,129 | +0.17(+0.24%) |
Oct 02, 2019 | 71.48 | 71.48 | 70.46 | 70.59 | 95,035 | -0.97(-1.35%) |
Oct 01, 2019 | 71.48 | 71.68 | 71.31 | 71.55 | 246,642 | -0.21(-0.29%) |
Sep 30, 2019 | 71.83 | 72.13 | 71.63 | 71.76 | 144,685 | +0.01(+0.01%) |
Sep 27, 2019 | 72.13 | 72.13 | 71.35 | 71.76 | 85,549 | -0.22(-0.30%) |
Sep 26, 2019 | 71.82 | 72.19 | 71.71 | 71.97 | 65,587 | +0.31(+0.44%) |
Sep 25, 2019 | 71.68 | 71.70 | 71.32 | 71.66 | 63,188 | -0.02(-0.03%) |
Sep 24, 2019 | 71.11 | 71.85 | 71.04 | 71.68 | 222,404 | +0.78(+1.10%) |
Sep 23, 2019 | 70.80 | 71.16 | 70.80 | 70.90 | 102,123 | +0.12(+0.17%) |
Sep 20, 2019 | 70.64 | 70.93 | 70.38 | 70.78 | 26,051 | +0.14(+0.20%) |
Sep 19, 2019 | 70.51 | 70.69 | 70.29 | 70.64 | 57,038 | +0.29(+0.41%) |
Sep 18, 2019 | 70.22 | 70.45 | 69.84 | 70.35 | 46,074 | +0.32(+0.46%) |
Sep 17, 2019 | 69.47 | 70.13 | 69.47 | 70.03 | 47,504 | +0.62(+0.90%) |
Sep 16, 2019 | 69.48 | 69.56 | 69.21 | 69.41 | 40,719 | +0.00(+0.01%) |
Sep 13, 2019 | 69.49 | 69.85 | 69.15 | 69.40 | 76,782 | -0.36(-0.51%) |
Sep 12, 2019 | 70.06 | 70.22 | 69.52 | 69.76 | 96,947 | +0.17(+0.25%) |
Sep 11, 2019 | 68.79 | 69.64 | 68.75 | 69.59 | 198,707 | +0.71(+1.04%) |
Sep 10, 2019 | 68.79 | 68.92 | 68.38 | 68.88 | 87,861 | +0.01(+0.02%) |
Sep 09, 2019 | 69.08 | 69.15 | 68.71 | 68.86 | 103,108 | -0.34(-0.49%) |
Sep 06, 2019 | 69.71 | 69.71 | 69.04 | 69.20 | 97,349 | -0.28(-0.40%) |
Sep 05, 2019 | 69.72 | 69.81 | 69.33 | 69.48 | 41,490 | -0.70(-1.00%) |
Sep 04, 2019 | 70.33 | 70.50 | 69.81 | 70.18 | 106,323 | +0.04(+0.06%) |
Sep 03, 2019 | 68.89 | 70.14 | 68.89 | 70.14 | 232,553 | +1.17(+1.69%) |
Aug 30, 2019 | 69.11 | 69.16 | 68.86 | 68.97 | 63,528 | +0.05(+0.08%) |
Aug 29, 2019 | 68.78 | 68.94 | 68.31 | 68.92 | 76,348 | +0.49(+0.71%) |
Aug 28, 2019 | 68.69 | 68.83 | 68.19 | 68.44 | 60,843 | -0.07(-0.10%) |
Aug 27, 2019 | 68.82 | 68.94 | 68.50 | 68.50 | 88,731 | -0.01(-0.02%) |
Aug 26, 2019 | 67.89 | 68.51 | 67.81 | 68.51 | 127,360 | +0.86(+1.27%) |
Aug 23, 2019 | 68.58 | 68.64 | 67.39 | 67.66 | 101,919 | -0.81(-1.19%) |
Aug 22, 2019 | 68.33 | 68.52 | 67.96 | 68.47 | 61,627 | +0.10(+0.15%) |
Aug 21, 2019 | 67.99 | 68.41 | 67.88 | 68.37 | 58,023 | +0.41(+0.61%) |
Aug 20, 2019 | 68.23 | 68.23 | 67.78 | 67.96 | 213,042 | -0.10(-0.15%) |
Aug 19, 2019 | 67.60 | 68.32 | 67.50 | 68.06 | 84,152 | +0.38(+0.56%) |
Aug 16, 2019 | 67.32 | 67.78 | 67.32 | 67.68 | 82,724 | +0.43(+0.64%) |
Aug 15, 2019 | 66.49 | 67.43 | 66.49 | 67.25 | 79,600 | +0.82(+1.23%) |
Aug 14, 2019 | 67.13 | 67.39 | 66.36 | 66.43 | 67,287 | -0.54(-0.81%) |
Aug 13, 2019 | 66.96 | 67.19 | 66.60 | 66.97 | 69,776 | +0.05(+0.07%) |
Aug 12, 2019 | 67.08 | 67.08 | 66.63 | 66.93 | 53,565 | -0.15(-0.23%) |
Aug 09, 2019 | 67.14 | 67.43 | 66.98 | 67.08 | 66,499 | -0.02(-0.03%) |
Aug 08, 2019 | 66.38 | 67.18 | 66.21 | 67.10 | 105,651 | +0.77(+1.15%) |
Aug 07, 2019 | 66.18 | 66.72 | 65.33 | 66.33 | 120,046 | +0.17(+0.26%) |
Aug 06, 2019 | 65.47 | 66.32 | 64.79 | 66.16 | 104,607 | +0.74(+1.14%) |
Aug 05, 2019 | 66.50 | 66.50 | 65.07 | 65.41 | 161,824 | -1.01(-1.52%) |
Aug 02, 2019 | 66.55 | 66.92 | 66.37 | 66.42 | 82,952 | +0.02(+0.03%) |
Aug 01, 2019 | 65.69 | 66.69 | 65.58 | 66.40 | 451,559 | +0.57(+0.86%) |
Jul 31, 2019 | 66.10 | 66.45 | 65.64 | 65.83 | 82,678 | -0.27(-0.41%) |
Jul 30, 2019 | 66.41 | 66.71 | 65.81 | 66.10 | 66,293 | -0.43(-0.64%) |
Jul 29, 2019 | 66.46 | 66.62 | 66.07 | 66.53 | 113,073 | +0.25(+0.38%) |
Jul 26, 2019 | 66.14 | 66.42 | 65.92 | 66.28 | 110,375 | +0.33(+0.50%) |
Jul 25, 2019 | 65.85 | 66.32 | 65.69 | 65.95 | 89,559 | -0.19(-0.28%) |
Jul 24, 2019 | 66.27 | 66.27 | 65.70 | 66.14 | 65,733 | +0.00(+0.01%) |
Jul 23, 2019 | 66.61 | 66.61 | 65.97 | 66.13 | 160,327 | -0.36(-0.55%) |
Jul 22, 2019 | 66.80 | 66.80 | 66.12 | 66.50 | 72,141 | -0.13(-0.20%) |
Jul 19, 2019 | 67.47 | 67.57 | 66.63 | 66.63 | 148,537 | -0.98(-1.45%) |
Jul 18, 2019 | 67.05 | 67.61 | 66.77 | 67.61 | 28,149 | +0.49(+0.74%) |
Jul 17, 2019 | 67.04 | 67.39 | 67.04 | 67.11 | 50,681 | +0.31(+0.47%) |
Jul 16, 2019 | 67.06 | 67.06 | 66.52 | 66.80 | 234,461 | -0.38(-0.56%) |
Jul 15, 2019 | 66.96 | 67.28 | 66.90 | 67.18 | 51,572 | +0.18(+0.26%) |
Jul 12, 2019 | 67.46 | 67.46 | 66.73 | 67.01 | 73,811 | -0.37(-0.55%) |
Jul 11, 2019 | 67.31 | 67.61 | 66.84 | 67.38 | 77,484 | -0.02(-0.03%) |
Jul 10, 2019 | 67.34 | 67.69 | 67.21 | 67.40 | 63,638 | +0.19(+0.29%) |
Jul 09, 2019 | 67.09 | 67.26 | 66.73 | 67.21 | 53,932 | +0.04(+0.06%) |
Jul 08, 2019 | 67.13 | 67.29 | 66.75 | 67.17 | 131,615 | +0.08(+0.12%) |
Jul 05, 2019 | 66.66 | 67.16 | 66.09 | 67.09 | 148,766 | -0.04(-0.07%) |
Jul 03, 2019 | 66.77 | 67.45 | 66.77 | 67.13 | 80,667 | +0.49(+0.73%) |
Jul 02, 2019 | 66.06 | 66.75 | 66.02 | 66.65 | 125,724 | +0.78(+1.19%) |
Jul 01, 2019 | 66.13 | 66.13 | 65.25 | 65.86 | 191,860 | -0.12(-0.19%) |
Jun 28, 2019 | 65.70 | 66.24 | 65.64 | 65.99 | 192,870 | +0.31(+0.47%) |
Jun 27, 2019 | 65.86 | 65.86 | 65.46 | 65.68 | 222,717 | +0.07(+0.10%) |
Jun 26, 2019 | 66.88 | 66.88 | 65.59 | 65.61 | 108,738 | -1.46(-2.17%) |
Jun 25, 2019 | 67.50 | 67.50 | 67.00 | 67.07 | 71,912 | -0.39(-0.58%) |
Jun 24, 2019 | 67.59 | 67.59 | 67.26 | 67.46 | 105,212 | +0.00(+0.00%) |
Jun 21, 2019 | 67.07 | 67.56 | 66.71 | 67.46 | 114,259 | +0.30(+0.45%) |
Jun 20, 2019 | 67.14 | 67.27 | 66.45 | 67.16 | 99,792 | +0.32(+0.48%) |
Jun 19, 2019 | 66.10 | 67.06 | 66.00 | 66.84 | 234,456 | +0.55(+0.83%) |
Jun 18, 2019 | 66.76 | 66.76 | 65.85 | 66.29 | 689,700 | -0.18(-0.26%) |
Jun 17, 2019 | 66.79 | 66.87 | 66.13 | 66.46 | 134,118 | -0.21(-0.31%) |
Jun 14, 2019 | 66.09 | 66.84 | 66.09 | 66.67 | 145,965 | +0.62(+0.93%) |
Jun 13, 2019 | 66.04 | 66.10 | 65.67 | 66.06 | 121,874 | +0.13(+0.20%) |
Jun 12, 2019 | 65.32 | 65.99 | 65.32 | 65.93 | 91,201 | +0.84(+1.29%) |
Jun 11, 2019 | 65.44 | 65.56 | 64.75 | 65.09 | 53,510 | -0.40(-0.61%) |
Jun 10, 2019 | 65.77 | 65.78 | 65.19 | 65.49 | 58,522 | -0.43(-0.65%) |
Jun 07, 2019 | 66.75 | 67.09 | 65.92 | 65.92 | 1,810,990 | -0.50(-0.75%) |
Jun 06, 2019 | 66.12 | 66.50 | 65.99 | 66.41 | 124,821 | +0.36(+0.55%) |
Jun 05, 2019 | 64.94 | 66.22 | 64.77 | 66.05 | 362,729 | +1.39(+2.15%) |
Jun 04, 2019 | 64.71 | 64.75 | 63.57 | 64.66 | 70,199 | +0.02(+0.03%) |