Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.74 | 70.24 | 68.27 | 69.25 | 5,667,079 | -0.42(-0.60%) |
Jul 30, 2020 | 70.02 | 70.14 | 69.15 | 69.67 | 4,215,907 | -0.63(-0.90%) |
Jul 29, 2020 | 70.17 | 70.66 | 69.74 | 70.30 | 3,451,342 | +0.17(+0.24%) |
Jul 28, 2020 | 68.54 | 70.52 | 68.37 | 70.13 | 5,303,349 | +1.57(+2.29%) |
Jul 27, 2020 | 68.84 | 69.40 | 68.02 | 68.56 | 3,046,810 | -0.16(-0.24%) |
Jul 24, 2020 | 69.02 | 70.02 | 68.45 | 68.72 | 5,045,854 | -0.15(-0.22%) |
Jul 23, 2020 | 68.07 | 69.42 | 67.92 | 68.87 | 5,661,330 | +0.89(+1.31%) |
Jul 22, 2020 | 66.61 | 68.31 | 66.06 | 67.98 | 5,608,566 | +1.15(+1.71%) |
Jul 21, 2020 | 66.40 | 67.42 | 66.18 | 66.84 | 3,792,289 | +0.56(+0.85%) |
Jul 20, 2020 | 66.82 | 67.09 | 65.95 | 66.27 | 3,859,895 | -0.88(-1.31%) |
Jul 17, 2020 | 65.91 | 67.60 | 65.84 | 67.15 | 5,580,255 | +1.39(+2.12%) |
Jul 16, 2020 | 64.51 | 65.95 | 64.43 | 65.76 | 5,625,239 | +1.28(+1.99%) |
Jul 15, 2020 | 63.80 | 64.80 | 63.16 | 64.48 | 6,777,284 | +1.31(+2.07%) |
Jul 14, 2020 | 63.24 | 63.65 | 62.68 | 63.17 | 5,700,147 | +0.21(+0.33%) |
Jul 13, 2020 | 62.92 | 63.53 | 62.59 | 62.97 | 5,906,842 | +0.09(+0.14%) |
Jul 10, 2020 | 62.69 | 63.57 | 62.38 | 62.88 | 5,814,633 | -0.16(-0.26%) |
Jul 09, 2020 | 63.77 | 63.81 | 62.44 | 63.04 | 7,048,175 | -1.24(-1.93%) |
Jul 08, 2020 | 63.26 | 64.70 | 63.08 | 64.28 | 7,676,335 | +0.85(+1.35%) |
Jul 07, 2020 | 61.33 | 63.80 | 61.10 | 63.43 | 15,114,004 | +0.54(+0.86%) |
Jul 06, 2020 | 67.85 | 69.12 | 62.65 | 62.89 | 31,390,724 | -7.78(-11.00%) |
Jul 02, 2020 | 70.80 | 71.36 | 70.51 | 70.67 | 1,816,634 | +0.29(+0.41%) |
Jul 01, 2020 | 69.34 | 70.78 | 69.27 | 70.38 | 3,497,716 | +1.00(+1.44%) |
Jun 30, 2020 | 68.83 | 69.62 | 68.76 | 69.38 | 4,244,790 | +0.49(+0.71%) |
Jun 29, 2020 | 68.56 | 68.91 | 67.76 | 68.89 | 2,744,424 | +0.79(+1.17%) |
Jun 26, 2020 | 69.31 | 69.82 | 67.76 | 68.09 | 5,260,691 | -1.25(-1.80%) |
Jun 25, 2020 | 70.54 | 70.54 | 68.82 | 69.34 | 3,721,687 | -1.23(-1.74%) |
Jun 24, 2020 | 70.19 | 70.86 | 69.91 | 70.57 | 5,933,941 | -0.19(-0.27%) |
Jun 23, 2020 | 71.84 | 71.89 | 70.42 | 70.76 | 5,309,777 | -0.38(-0.54%) |
Jun 22, 2020 | 70.19 | 71.97 | 69.77 | 71.15 | 3,552,875 | +1.31(+1.87%) |
Jun 19, 2020 | 73.21 | 73.32 | 69.84 | 69.84 | 12,523,717 | -2.40(-3.32%) |
Jun 18, 2020 | 71.44 | 72.39 | 71.36 | 72.24 | 3,809,656 | +0.32(+0.45%) |
Jun 17, 2020 | 72.74 | 72.75 | 71.50 | 71.91 | 2,956,888 | -0.66(-0.91%) |
Jun 16, 2020 | 73.34 | 73.83 | 72.18 | 72.57 | 5,482,325 | +0.74(+1.04%) |
Jun 15, 2020 | 70.13 | 72.27 | 69.20 | 71.83 | 6,156,163 | +0.77(+1.08%) |
Jun 12, 2020 | 73.24 | 73.38 | 70.40 | 71.06 | 6,245,242 | -0.73(-1.02%) |
Jun 11, 2020 | 73.29 | 73.66 | 71.59 | 71.80 | 7,805,651 | -2.56(-3.44%) |
Jun 10, 2020 | 73.43 | 74.60 | 73.43 | 74.35 | 5,492,611 | +0.98(+1.34%) |
Jun 09, 2020 | 73.32 | 73.49 | 72.28 | 73.37 | 2,956,352 | -0.47(-0.64%) |
Jun 08, 2020 | 71.67 | 74.09 | 71.11 | 73.84 | 3,672,599 | +1.80(+2.50%) |
Jun 05, 2020 | 73.06 | 73.44 | 71.90 | 72.03 | 5,352,196 | -0.57(-0.79%) |
Jun 04, 2020 | 72.67 | 72.96 | 71.48 | 72.61 | 4,634,548 | -0.50(-0.68%) |
Jun 03, 2020 | 73.49 | 73.83 | 72.60 | 73.10 | 3,820,267 | +0.21(+0.29%) |
Jun 02, 2020 | 72.99 | 72.99 | 71.98 | 72.89 | 4,031,135 | +0.29(+0.40%) |
Jun 01, 2020 | 71.69 | 73.25 | 71.09 | 72.60 | 4,495,248 | +0.74(+1.04%) |
May 29, 2020 | 70.09 | 71.95 | 69.82 | 71.86 | 6,598,973 | +1.11(+1.57%) |
May 28, 2020 | 69.87 | 71.34 | 69.67 | 70.75 | 4,025,194 | +1.81(+2.62%) |
May 27, 2020 | 69.36 | 69.87 | 68.43 | 68.94 | 4,229,824 | +0.63(+0.92%) |
May 26, 2020 | 69.24 | 69.94 | 68.04 | 68.32 | 4,918,449 | +0.26(+0.38%) |
May 22, 2020 | 66.37 | 68.07 | 66.15 | 68.06 | 3,522,481 | +1.61(+2.43%) |
May 21, 2020 | 66.32 | 66.90 | 66.11 | 66.44 | 2,824,005 | -0.13(-0.19%) |
May 20, 2020 | 66.91 | 67.55 | 66.20 | 66.57 | 2,502,273 | -0.07(-0.10%) |
May 19, 2020 | 67.15 | 67.57 | 66.62 | 66.64 | 3,245,321 | -0.86(-1.28%) |
May 18, 2020 | 67.62 | 68.01 | 67.02 | 67.50 | 4,015,513 | +1.38(+2.08%) |
May 15, 2020 | 66.99 | 67.19 | 65.44 | 66.12 | 10,285,654 | -1.19(-1.77%) |
May 14, 2020 | 66.39 | 67.95 | 64.87 | 67.31 | 4,738,963 | +0.52(+0.78%) |
May 13, 2020 | 66.35 | 66.90 | 65.44 | 66.79 | 4,936,449 | +0.05(+0.08%) |
May 12, 2020 | 67.02 | 67.73 | 66.66 | 66.74 | 5,388,024 | -0.25(-0.37%) |
May 11, 2020 | 65.68 | 67.36 | 65.37 | 66.98 | 3,301,092 | +0.71(+1.07%) |
May 08, 2020 | 66.54 | 66.70 | 65.57 | 66.27 | 3,828,994 | +0.25(+0.38%) |
May 07, 2020 | 66.40 | 66.75 | 65.65 | 66.02 | 5,162,183 | +0.31(+0.48%) |
May 06, 2020 | 65.88 | 66.56 | 65.47 | 65.71 | 6,241,917 | -0.18(-0.27%) |
May 05, 2020 | 64.66 | 66.76 | 64.58 | 65.88 | 4,569,468 | +1.81(+2.82%) |
May 04, 2020 | 63.88 | 64.39 | 63.02 | 64.07 | 2,642,861 | +0.16(+0.25%) |
May 01, 2020 | 64.49 | 64.77 | 63.54 | 63.91 | 3,170,067 | -1.28(-1.97%) |
Apr 30, 2020 | 65.93 | 66.07 | 64.62 | 65.20 | 3,720,611 | -1.30(-1.96%) |
Apr 29, 2020 | 68.11 | 68.11 | 65.92 | 66.50 | 3,237,841 | -0.51(-0.76%) |
Apr 28, 2020 | 67.34 | 68.28 | 66.67 | 67.01 | 3,037,561 | +0.63(+0.96%) |
Apr 27, 2020 | 66.13 | 66.85 | 65.93 | 66.37 | 2,853,027 | +0.51(+0.77%) |
Apr 24, 2020 | 65.67 | 66.20 | 64.73 | 65.87 | 2,852,078 | +0.85(+1.31%) |
Apr 23, 2020 | 66.37 | 66.63 | 64.70 | 65.01 | 2,995,440 | -1.55(-2.32%) |
Apr 22, 2020 | 66.00 | 67.20 | 65.61 | 66.56 | 3,422,076 | +1.80(+2.78%) |
Apr 21, 2020 | 65.85 | 66.20 | 64.33 | 64.76 | 3,504,178 | -2.11(-3.16%) |
Apr 20, 2020 | 68.38 | 68.73 | 66.70 | 66.87 | 3,985,233 | -2.03(-2.94%) |
Apr 17, 2020 | 67.42 | 69.27 | 66.69 | 68.90 | 3,346,215 | +2.91(+4.41%) |
Apr 16, 2020 | 68.02 | 68.37 | 65.96 | 65.99 | 4,286,595 | -1.45(-2.16%) |
Apr 15, 2020 | 68.29 | 68.45 | 67.12 | 67.45 | 3,516,671 | -1.89(-2.72%) |
Apr 14, 2020 | 68.98 | 69.46 | 67.91 | 69.33 | 4,011,290 | +2.10(+3.13%) |
Apr 13, 2020 | 68.13 | 68.61 | 66.29 | 67.23 | 3,242,326 | -1.74(-2.52%) |
Apr 09, 2020 | 66.47 | 69.86 | 66.47 | 68.97 | 6,481,738 | +2.85(+4.31%) |
Apr 08, 2020 | 62.62 | 66.70 | 62.20 | 66.12 | 4,604,036 | +4.04(+6.51%) |
Apr 07, 2020 | 63.93 | 64.45 | 61.83 | 62.08 | 5,038,672 | -0.57(-0.90%) |
Apr 06, 2020 | 60.49 | 63.49 | 60.49 | 62.65 | 5,987,319 | +3.85(+6.56%) |
Apr 03, 2020 | 59.56 | 60.39 | 58.01 | 58.79 | 4,008,691 | -1.28(-2.13%) |
Apr 02, 2020 | 58.20 | 61.35 | 57.95 | 60.07 | 4,179,586 | +0.96(+1.62%) |
Apr 01, 2020 | 58.37 | 59.87 | 57.35 | 59.11 | 5,183,005 | -1.91(-3.13%) |
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%) |