Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.64 | 55.72 | 54.59 | 55.72 | 50,973 | -0.09(-0.16%) |
Jul 30, 2020 | 54.97 | 55.82 | 54.36 | 55.81 | 54,371 | +0.35(+0.63%) |
Jul 29, 2020 | 54.87 | 55.46 | 54.48 | 55.46 | 59,217 | +0.76(+1.38%) |
Jul 28, 2020 | 52.93 | 54.83 | 52.93 | 54.70 | 57,346 | +1.49(+2.81%) |
Jul 27, 2020 | 53.16 | 53.22 | 52.18 | 53.21 | 76,217 | -0.01(-0.02%) |
Jul 24, 2020 | 53.67 | 53.68 | 53.11 | 53.22 | 19,323 | -0.47(-0.88%) |
Jul 23, 2020 | 53.93 | 54.25 | 53.06 | 53.69 | 32,925 | -0.45(-0.83%) |
Jul 22, 2020 | 52.46 | 54.14 | 52.19 | 54.14 | 38,782 | +1.56(+2.96%) |
Jul 21, 2020 | 53.04 | 53.31 | 52.54 | 52.58 | 39,944 | -0.09(-0.17%) |
Jul 20, 2020 | 53.88 | 54.02 | 52.50 | 52.67 | 43,976 | -1.40(-2.58%) |
Jul 17, 2020 | 53.55 | 54.26 | 53.04 | 54.06 | 40,534 | +0.76(+1.42%) |
Jul 16, 2020 | 53.54 | 53.96 | 53.13 | 53.31 | 31,626 | -0.65(-1.20%) |
Jul 15, 2020 | 53.97 | 54.23 | 53.61 | 53.96 | 34,742 | +0.45(+0.84%) |
Jul 14, 2020 | 52.88 | 53.87 | 52.88 | 53.51 | 20,071 | +0.50(+0.93%) |
Jul 13, 2020 | 53.41 | 53.90 | 52.91 | 53.01 | 57,406 | -0.32(-0.59%) |
Jul 10, 2020 | 52.81 | 53.78 | 52.81 | 53.33 | 27,874 | +0.23(+0.42%) |
Jul 09, 2020 | 53.42 | 53.42 | 52.47 | 53.10 | 50,853 | -0.42(-0.79%) |
Jul 08, 2020 | 53.65 | 54.02 | 53.32 | 53.52 | 22,902 | -0.15(-0.29%) |
Jul 07, 2020 | 54.46 | 54.46 | 53.66 | 53.68 | 29,648 | -1.37(-2.49%) |
Jul 06, 2020 | 56.65 | 56.68 | 55.02 | 55.05 | 65,074 | -0.61(-1.10%) |
Jul 02, 2020 | 56.77 | 57.13 | 55.36 | 55.66 | 95,617 | -0.41(-0.74%) |
Jul 01, 2020 | 54.18 | 56.21 | 54.02 | 56.07 | 78,373 | +1.96(+3.63%) |
Jun 30, 2020 | 53.41 | 54.47 | 53.41 | 54.11 | 56,537 | +0.66(+1.23%) |
Jun 29, 2020 | 53.10 | 53.51 | 52.32 | 53.45 | 60,581 | +0.69(+1.31%) |
Jun 26, 2020 | 53.40 | 53.49 | 52.52 | 52.76 | 31,206 | -0.65(-1.22%) |
Jun 25, 2020 | 52.21 | 53.44 | 52.21 | 53.41 | 46,548 | +0.84(+1.59%) |
Jun 24, 2020 | 53.30 | 53.37 | 51.42 | 52.57 | 77,897 | -1.41(-2.62%) |
Jun 23, 2020 | 54.94 | 54.94 | 53.87 | 53.98 | 53,577 | -0.49(-0.89%) |
Jun 22, 2020 | 54.48 | 54.65 | 53.45 | 54.47 | 46,476 | +0.20(+0.37%) |
Jun 19, 2020 | 57.12 | 57.12 | 54.27 | 54.27 | 44,310 | -1.99(-3.54%) |
Jun 18, 2020 | 56.11 | 56.46 | 55.82 | 56.26 | 39,651 | -0.38(-0.67%) |
Jun 17, 2020 | 58.16 | 58.52 | 56.56 | 56.64 | 25,494 | -1.08(-1.87%) |
Jun 16, 2020 | 58.48 | 58.98 | 57.38 | 57.72 | 69,717 | +1.13(+2.00%) |
Jun 15, 2020 | 54.32 | 57.04 | 54.24 | 56.58 | 88,594 | +0.53(+0.94%) |
Jun 12, 2020 | 56.37 | 56.37 | 54.36 | 56.06 | 42,292 | +1.81(+3.34%) |
Jun 11, 2020 | 55.22 | 55.89 | 54.15 | 54.24 | 120,483 | -3.47(-6.01%) |
Jun 10, 2020 | 59.32 | 59.32 | 57.54 | 57.71 | 49,406 | -1.76(-2.96%) |
Jun 09, 2020 | 59.95 | 59.95 | 58.68 | 59.47 | 45,884 | -1.15(-1.91%) |
Jun 08, 2020 | 60.29 | 60.78 | 59.58 | 60.62 | 114,424 | +1.38(+2.32%) |
Jun 05, 2020 | 58.26 | 59.99 | 58.26 | 59.25 | 65,453 | +2.53(+4.46%) |
Jun 04, 2020 | 57.06 | 57.06 | 56.17 | 56.72 | 53,833 | -0.61(-1.06%) |
Jun 03, 2020 | 55.79 | 57.49 | 55.79 | 57.33 | 62,978 | +1.99(+3.60%) |
Jun 02, 2020 | 55.16 | 55.56 | 54.92 | 55.33 | 40,078 | +0.35(+0.63%) |
Jun 01, 2020 | 53.93 | 55.26 | 53.81 | 54.98 | 33,990 | +1.16(+2.16%) |
May 29, 2020 | 54.13 | 54.44 | 53.33 | 53.82 | 53,257 | -0.62(-1.13%) |
May 28, 2020 | 54.86 | 54.86 | 53.85 | 54.44 | 60,229 | +0.20(+0.36%) |
May 27, 2020 | 54.93 | 55.23 | 53.62 | 54.24 | 93,874 | +0.45(+0.83%) |
May 26, 2020 | 53.35 | 54.09 | 53.13 | 53.80 | 53,899 | +2.23(+4.32%) |
May 22, 2020 | 51.37 | 51.59 | 51.04 | 51.57 | 48,558 | +0.37(+0.72%) |
May 21, 2020 | 50.86 | 51.89 | 50.86 | 51.20 | 31,305 | +0.05(+0.10%) |
May 20, 2020 | 51.44 | 51.44 | 50.68 | 51.15 | 38,352 | +0.14(+0.28%) |
May 19, 2020 | 51.32 | 51.50 | 50.71 | 51.01 | 44,432 | -0.50(-0.97%) |
May 18, 2020 | 49.43 | 51.92 | 49.43 | 51.51 | 70,252 | +3.62(+7.56%) |
May 15, 2020 | 47.60 | 47.92 | 46.90 | 47.89 | 95,662 | +0.00(+0.00%) |
May 14, 2020 | 46.92 | 47.91 | 45.81 | 47.89 | 92,976 | +0.11(+0.22%) |
May 13, 2020 | 48.40 | 48.57 | 47.59 | 47.78 | 42,230 | -0.97(-2.00%) |
May 12, 2020 | 51.51 | 51.51 | 48.68 | 48.76 | 63,295 | -2.55(-4.97%) |
May 11, 2020 | 51.57 | 52.20 | 51.01 | 51.30 | 31,947 | -0.80(-1.54%) |
May 08, 2020 | 51.16 | 52.22 | 51.08 | 52.11 | 25,733 | +1.61(+3.18%) |
May 07, 2020 | 50.03 | 51.58 | 50.00 | 50.50 | 124,964 | +0.93(+1.88%) |
May 06, 2020 | 51.04 | 51.04 | 49.55 | 49.57 | 51,017 | -1.15(-2.27%) |
May 05, 2020 | 50.83 | 51.53 | 50.68 | 50.72 | 108,174 | +0.27(+0.53%) |
May 04, 2020 | 49.75 | 50.54 | 49.32 | 50.45 | 52,562 | -0.04(-0.09%) |
May 01, 2020 | 51.10 | 51.10 | 49.96 | 50.50 | 47,775 | -1.74(-3.34%) |
Apr 30, 2020 | 52.36 | 52.42 | 51.45 | 52.24 | 56,175 | -0.82(-1.55%) |
Apr 29, 2020 | 53.35 | 53.65 | 52.15 | 53.06 | 77,857 | +1.06(+2.05%) |
Apr 28, 2020 | 52.50 | 53.36 | 51.98 | 52.00 | 130,325 | +0.63(+1.24%) |
Apr 27, 2020 | 49.89 | 51.57 | 49.89 | 51.36 | 46,086 | +1.71(+3.44%) |
Apr 24, 2020 | 49.80 | 50.03 | 48.98 | 49.66 | 33,006 | +0.18(+0.36%) |
Apr 23, 2020 | 50.37 | 50.72 | 49.20 | 49.48 | 49,547 | -1.02(-2.02%) |
Apr 22, 2020 | 50.09 | 50.79 | 49.93 | 50.50 | 66,757 | +1.00(+2.02%) |
Apr 21, 2020 | 49.60 | 50.21 | 49.03 | 49.50 | 72,569 | -1.29(-2.53%) |
Apr 20, 2020 | 52.27 | 52.73 | 50.77 | 50.78 | 66,001 | -2.65(-4.97%) |
Apr 17, 2020 | 52.56 | 53.63 | 52.56 | 53.44 | 59,635 | +2.06(+4.00%) |
Apr 16, 2020 | 52.14 | 52.46 | 51.02 | 51.38 | 76,078 | -0.87(-1.66%) |
Apr 15, 2020 | 53.25 | 53.45 | 51.77 | 52.25 | 76,473 | -2.45(-4.48%) |
Apr 14, 2020 | 54.35 | 55.41 | 54.35 | 54.70 | 84,009 | +1.24(+2.32%) |
Apr 13, 2020 | 55.47 | 55.47 | 53.30 | 53.46 | 83,383 | -2.27(-4.07%) |
Apr 09, 2020 | 53.45 | 56.75 | 53.45 | 55.73 | 92,753 | +3.15(+5.98%) |
Apr 08, 2020 | 50.27 | 52.78 | 49.33 | 52.58 | 62,285 | +3.47(+7.06%) |
Apr 07, 2020 | 50.77 | 51.56 | 48.93 | 49.11 | 116,086 | +0.62(+1.27%) |
Apr 06, 2020 | 45.64 | 48.70 | 45.64 | 48.50 | 124,535 | +4.39(+9.95%) |
Apr 03, 2020 | 44.62 | 45.31 | 43.35 | 44.11 | 89,285 | -0.77(-1.71%) |
Apr 02, 2020 | 45.44 | 46.35 | 43.88 | 44.88 | 143,370 | -0.78(-1.70%) |
Apr 01, 2020 | 47.15 | 47.15 | 44.77 | 45.65 | 91,495 | -3.68(-7.46%) |
Mar 31, 2020 | 50.03 | 50.03 | 47.92 | 49.34 | 74,532 | -0.88(-1.76%) |
Mar 30, 2020 | 50.55 | 51.09 | 48.08 | 50.22 | 88,448 | -0.33(-0.65%) |
Mar 27, 2020 | 47.29 | 51.90 | 47.07 | 50.55 | 78,432 | +1.74(+3.57%) |
Mar 26, 2020 | 45.74 | 48.83 | 45.12 | 48.81 | 183,257 | +3.36(+7.39%) |
Mar 25, 2020 | 43.40 | 47.64 | 42.48 | 45.45 | 112,460 | +2.52(+5.88%) |
Mar 24, 2020 | 41.72 | 43.45 | 40.92 | 42.92 | 194,702 | +2.47(+6.10%) |
Mar 23, 2020 | 41.66 | 41.94 | 39.22 | 40.46 | 142,403 | -1.89(-4.47%) |
Mar 20, 2020 | 44.77 | 46.20 | 42.02 | 42.35 | 74,957 | -2.14(-4.81%) |
Mar 19, 2020 | 43.11 | 45.72 | 41.97 | 44.49 | 110,674 | +0.73(+1.66%) |
Mar 18, 2020 | 45.88 | 47.55 | 41.95 | 43.77 | 154,050 | -5.17(-10.57%) |
Mar 17, 2020 | 47.23 | 49.89 | 45.33 | 48.94 | 164,852 | +2.16(+4.61%) |
Mar 16, 2020 | 51.56 | 52.11 | 46.55 | 46.78 | 347,084 | -10.31(-18.06%) |
Mar 13, 2020 | 56.05 | 57.57 | 53.18 | 57.09 | 107,291 | +3.54(+6.61%) |
Mar 12, 2020 | 55.94 | 57.96 | 53.24 | 53.56 | 246,678 | -6.48(-10.80%) |
Mar 11, 2020 | 63.38 | 63.38 | 59.76 | 60.04 | 78,697 | -4.47(-6.92%) |
Mar 10, 2020 | 64.28 | 64.51 | 61.29 | 64.51 | 119,558 | +1.59(+2.53%) |
Mar 09, 2020 | 63.68 | 64.56 | 61.92 | 62.91 | 55,600 | -4.35(-6.47%) |
Mar 06, 2020 | 67.13 | 67.43 | 65.10 | 67.27 | 72,357 | -0.99(-1.45%) |
Mar 05, 2020 | 68.30 | 68.89 | 67.66 | 68.26 | 38,646 | -0.73(-1.06%) |
Mar 04, 2020 | 67.31 | 68.99 | 67.31 | 68.99 | 36,522 | +2.66(+4.01%) |
Mar 03, 2020 | 66.29 | 67.94 | 65.76 | 66.33 | 83,288 | +0.13(+0.20%) |
Mar 02, 2020 | 64.57 | 66.20 | 63.82 | 66.20 | 150,460 | +2.23(+3.48%) |
Feb 28, 2020 | 64.31 | 64.73 | 62.04 | 63.97 | 280,835 | -1.86(-2.82%) |
Feb 27, 2020 | 69.03 | 69.47 | 65.82 | 65.82 | 117,938 | -4.02(-5.75%) |
Feb 26, 2020 | 70.23 | 71.01 | 69.83 | 69.84 | 39,262 | -0.27(-0.39%) |
Feb 25, 2020 | 72.18 | 72.21 | 70.03 | 70.11 | 67,111 | -1.99(-2.76%) |
Feb 24, 2020 | 71.19 | 72.64 | 71.19 | 72.10 | 46,434 | -0.28(-0.39%) |
Feb 21, 2020 | 72.26 | 72.58 | 71.94 | 72.39 | 32,786 | +0.27(+0.37%) |
Feb 20, 2020 | 71.24 | 72.12 | 70.83 | 72.12 | 48,042 | +0.95(+1.34%) |
Feb 19, 2020 | 72.55 | 72.55 | 71.14 | 71.17 | 57,661 | -1.25(-1.73%) |
Feb 18, 2020 | 72.42 | 72.63 | 71.96 | 72.42 | 34,283 | -0.02(-0.02%) |
Feb 14, 2020 | 71.56 | 72.44 | 71.51 | 72.44 | 30,864 | +1.08(+1.51%) |
Feb 13, 2020 | 70.60 | 71.57 | 70.60 | 71.37 | 88,004 | +0.61(+0.86%) |
Feb 12, 2020 | 70.72 | 71.06 | 70.27 | 70.76 | 52,883 | +0.33(+0.46%) |
Feb 11, 2020 | 70.55 | 70.85 | 70.28 | 70.43 | 28,237 | -0.04(-0.06%) |
Feb 10, 2020 | 70.04 | 70.48 | 69.96 | 70.48 | 29,851 | +0.64(+0.91%) |
Feb 07, 2020 | 69.90 | 70.12 | 69.72 | 69.84 | 26,794 | +0.09(+0.13%) |
Feb 06, 2020 | 69.42 | 69.90 | 69.42 | 69.75 | 77,432 | +0.50(+0.73%) |
Feb 05, 2020 | 69.57 | 69.67 | 69.13 | 69.25 | 140,780 | -0.27(-0.39%) |
Feb 04, 2020 | 69.32 | 69.77 | 69.15 | 69.52 | 35,672 | +0.36(+0.52%) |
Feb 03, 2020 | 69.16 | 69.66 | 69.10 | 69.16 | 55,946 | +0.11(+0.15%) |
Jan 31, 2020 | 69.45 | 69.66 | 69.00 | 69.05 | 46,805 | -0.44(-0.64%) |
Jan 30, 2020 | 68.99 | 69.60 | 68.81 | 69.50 | 81,137 | +0.36(+0.52%) |
Jan 29, 2020 | 69.72 | 69.80 | 69.13 | 69.13 | 27,315 | -0.38(-0.55%) |
Jan 28, 2020 | 69.27 | 69.78 | 69.11 | 69.51 | 38,792 | +0.09(+0.13%) |
Jan 27, 2020 | 69.35 | 69.59 | 69.24 | 69.42 | 48,091 | -0.13(-0.18%) |
Jan 24, 2020 | 69.55 | 69.73 | 69.30 | 69.55 | 42,170 | +0.02(+0.04%) |
Jan 23, 2020 | 68.89 | 69.56 | 68.77 | 69.52 | 42,023 | +0.57(+0.83%) |
Jan 22, 2020 | 69.62 | 69.87 | 68.78 | 68.95 | 46,194 | -0.65(-0.93%) |
Jan 21, 2020 | 68.78 | 69.59 | 68.78 | 69.59 | 67,246 | +0.85(+1.24%) |
Jan 17, 2020 | 68.65 | 68.89 | 68.59 | 68.74 | 29,621 | +0.04(+0.06%) |
Jan 16, 2020 | 68.11 | 68.70 | 67.90 | 68.70 | 58,251 | +0.84(+1.24%) |
Jan 15, 2020 | 67.39 | 68.04 | 67.39 | 67.86 | 47,426 | +0.58(+0.87%) |
Jan 14, 2020 | 67.73 | 67.73 | 66.79 | 67.28 | 57,607 | -0.29(-0.43%) |
Jan 13, 2020 | 66.81 | 67.58 | 66.80 | 67.57 | 67,739 | +0.77(+1.15%) |
Jan 10, 2020 | 66.14 | 66.90 | 66.14 | 66.80 | 487,053 | +0.54(+0.81%) |
Jan 09, 2020 | 66.18 | 66.39 | 65.95 | 66.26 | 154,068 | +0.08(+0.12%) |
Jan 08, 2020 | 66.08 | 66.33 | 65.85 | 66.18 | 248,341 | +0.20(+0.31%) |
Jan 07, 2020 | 66.64 | 66.64 | 65.66 | 65.97 | 58,245 | -0.80(-1.19%) |
Jan 06, 2020 | 66.51 | 66.97 | 66.34 | 66.77 | 140,919 | +0.26(+0.39%) |
Jan 03, 2020 | 65.54 | 66.52 | 65.45 | 66.51 | 186,093 | +0.80(+1.22%) |
Jan 02, 2020 | 66.91 | 66.91 | 65.36 | 65.71 | 143,391 | -0.93(-1.39%) |
Dec 31, 2019 | 65.88 | 66.66 | 65.70 | 66.64 | 35,274 | +0.61(+0.92%) |
Dec 30, 2019 | 65.68 | 66.07 | 65.64 | 66.03 | 67,004 | +0.07(+0.11%) |
Dec 27, 2019 | 65.85 | 65.96 | 65.69 | 65.96 | 40,700 | +0.27(+0.42%) |
Dec 26, 2019 | 65.47 | 65.70 | 65.29 | 65.68 | 203,177 | +0.22(+0.34%) |
Dec 24, 2019 | 65.25 | 65.57 | 65.06 | 65.46 | 198,416 | +0.12(+0.18%) |
Dec 23, 2019 | 65.91 | 66.07 | 65.24 | 65.35 | 362,583 | -0.43(-0.66%) |
Dec 20, 2019 | 65.31 | 66.01 | 65.31 | 65.78 | 51,102 | +0.50(+0.77%) |
Dec 19, 2019 | 64.82 | 65.28 | 64.71 | 65.28 | 47,771 | +0.41(+0.63%) |
Dec 18, 2019 | 64.36 | 65.04 | 64.18 | 64.87 | 57,472 | +0.46(+0.71%) |
Dec 17, 2019 | 65.21 | 65.45 | 64.29 | 64.41 | 369,420 | -0.80(-1.23%) |
Dec 16, 2019 | 64.97 | 65.30 | 64.39 | 65.21 | 153,651 | +0.31(+0.48%) |
Dec 13, 2019 | 65.08 | 65.51 | 64.41 | 64.90 | 90,886 | -0.17(-0.26%) |
Dec 12, 2019 | 66.21 | 66.39 | 64.95 | 65.07 | 104,390 | -1.18(-1.77%) |
Dec 11, 2019 | 67.23 | 67.25 | 65.98 | 66.24 | 36,124 | -0.95(-1.41%) |
Dec 10, 2019 | 67.61 | 67.72 | 67.00 | 67.19 | 170,350 | -0.53(-0.78%) |
Dec 09, 2019 | 67.75 | 67.84 | 67.29 | 67.72 | 20,409 | +0.06(+0.09%) |
Dec 06, 2019 | 67.63 | 68.01 | 67.63 | 67.65 | 31,359 | -0.02(-0.03%) |
Dec 05, 2019 | 67.57 | 67.70 | 67.30 | 67.67 | 39,760 | +0.10(+0.14%) |
Dec 04, 2019 | 67.29 | 67.84 | 67.29 | 67.58 | 72,443 | +0.16(+0.23%) |
Dec 03, 2019 | 66.73 | 67.52 | 66.73 | 67.42 | 53,779 | +0.62(+0.93%) |
Dec 02, 2019 | 67.60 | 67.92 | 66.79 | 66.79 | 80,894 | -1.12(-1.64%) |
Nov 29, 2019 | 68.31 | 68.53 | 67.91 | 67.91 | 15,508 | -0.36(-0.52%) |
Nov 27, 2019 | 67.95 | 68.27 | 67.73 | 68.27 | 40,368 | +0.30(+0.44%) |
Nov 26, 2019 | 67.04 | 67.97 | 67.04 | 67.97 | 74,503 | +1.10(+1.65%) |
Nov 25, 2019 | 66.79 | 67.36 | 66.79 | 66.86 | 64,988 | +0.20(+0.30%) |
Nov 22, 2019 | 67.02 | 67.09 | 66.24 | 66.66 | 35,579 | -0.20(-0.30%) |
Nov 21, 2019 | 67.92 | 67.92 | 66.82 | 66.86 | 49,832 | -1.17(-1.73%) |
Nov 20, 2019 | 68.20 | 68.52 | 67.82 | 68.04 | 37,309 | -0.15(-0.23%) |
Nov 19, 2019 | 68.23 | 68.39 | 67.91 | 68.19 | 80,079 | +0.23(+0.34%) |
Nov 18, 2019 | 67.77 | 68.36 | 67.74 | 67.96 | 42,463 | +0.38(+0.56%) |
Nov 15, 2019 | 67.22 | 67.62 | 67.17 | 67.58 | 55,421 | +0.37(+0.55%) |
Nov 14, 2019 | 66.88 | 67.29 | 66.88 | 67.22 | 73,435 | +0.39(+0.59%) |
Nov 13, 2019 | 66.15 | 66.93 | 66.15 | 66.82 | 41,291 | +0.79(+1.20%) |
Nov 12, 2019 | 66.50 | 67.07 | 65.91 | 66.03 | 101,286 | -0.42(-0.63%) |
Nov 11, 2019 | 66.55 | 66.86 | 66.36 | 66.45 | 53,631 | -0.02(-0.03%) |
Nov 08, 2019 | 66.48 | 67.03 | 66.32 | 66.47 | 99,667 | -0.22(-0.33%) |
Nov 07, 2019 | 67.42 | 67.65 | 66.21 | 66.69 | 108,657 | -0.89(-1.31%) |
Nov 06, 2019 | 67.46 | 68.00 | 67.33 | 67.58 | 157,835 | +0.16(+0.23%) |
Nov 05, 2019 | 68.65 | 68.93 | 67.05 | 67.42 | 256,076 | -1.60(-2.31%) |
Nov 04, 2019 | 69.97 | 69.97 | 68.82 | 69.01 | 79,526 | -1.08(-1.54%) |
Nov 01, 2019 | 70.52 | 70.90 | 69.54 | 70.09 | 72,755 | -0.34(-0.49%) |
Oct 31, 2019 | 70.33 | 70.81 | 70.12 | 70.43 | 59,817 | +0.31(+0.44%) |
Oct 30, 2019 | 69.71 | 70.13 | 69.32 | 70.13 | 106,743 | +0.33(+0.48%) |
Oct 29, 2019 | 69.78 | 70.15 | 69.58 | 69.79 | 64,609 | +0.16(+0.23%) |
Oct 28, 2019 | 69.90 | 69.90 | 69.29 | 69.64 | 142,323 | -0.33(-0.48%) |
Oct 25, 2019 | 71.06 | 71.06 | 69.82 | 69.97 | 91,228 | -1.29(-1.81%) |
Oct 24, 2019 | 71.41 | 71.78 | 70.80 | 71.26 | 50,807 | -0.05(-0.07%) |
Oct 23, 2019 | 71.29 | 71.41 | 70.70 | 71.31 | 66,805 | +0.08(+0.11%) |
Oct 22, 2019 | 71.91 | 72.07 | 71.16 | 71.23 | 43,196 | -0.33(-0.47%) |
Oct 21, 2019 | 71.28 | 71.56 | 70.91 | 71.56 | 38,839 | +0.36(+0.50%) |
Oct 18, 2019 | 70.55 | 71.26 | 70.43 | 71.21 | 50,632 | +0.57(+0.81%) |
Oct 17, 2019 | 70.45 | 70.74 | 70.36 | 70.64 | 40,325 | +0.27(+0.39%) |
Oct 16, 2019 | 70.26 | 70.44 | 69.67 | 70.36 | 55,174 | +0.10(+0.14%) |
Oct 15, 2019 | 70.44 | 70.77 | 69.78 | 70.27 | 45,547 | -0.14(-0.20%) |
Oct 14, 2019 | 70.48 | 70.61 | 70.13 | 70.41 | 59,667 | +0.13(+0.19%) |
Oct 11, 2019 | 70.78 | 70.78 | 70.19 | 70.28 | 57,702 | -0.35(-0.50%) |
Oct 10, 2019 | 70.56 | 70.97 | 70.07 | 70.63 | 57,622 | +0.07(+0.10%) |
Oct 09, 2019 | 70.66 | 71.03 | 70.44 | 70.56 | 62,263 | +0.12(+0.17%) |
Oct 08, 2019 | 70.66 | 70.86 | 69.98 | 70.43 | 66,894 | -0.10(-0.14%) |
Oct 07, 2019 | 70.76 | 71.01 | 69.78 | 70.53 | 72,424 | -0.07(-0.10%) |
Oct 04, 2019 | 70.05 | 70.62 | 70.05 | 70.60 | 132,966 | +0.49(+0.70%) |
Oct 03, 2019 | 69.78 | 70.41 | 69.40 | 70.11 | 68,186 | +0.74(+1.06%) |
Oct 02, 2019 | 69.06 | 69.50 | 68.95 | 69.37 | 21,670 | +0.19(+0.28%) |
Oct 01, 2019 | 69.64 | 69.65 | 68.69 | 69.18 | 138,184 | -0.51(-0.73%) |
Sep 30, 2019 | 69.52 | 69.96 | 69.52 | 69.69 | 80,186 | +0.18(+0.25%) |
Sep 27, 2019 | 69.93 | 69.93 | 69.12 | 69.51 | 35,009 | -0.32(-0.45%) |
Sep 26, 2019 | 69.44 | 70.00 | 69.41 | 69.83 | 53,068 | +0.57(+0.82%) |
Sep 25, 2019 | 69.12 | 69.42 | 68.98 | 69.26 | 31,504 | +0.15(+0.22%) |
Sep 24, 2019 | 69.16 | 69.41 | 68.68 | 69.11 | 37,566 | +0.31(+0.46%) |
Sep 23, 2019 | 68.76 | 69.10 | 68.65 | 68.80 | 24,195 | +0.05(+0.08%) |
Sep 20, 2019 | 69.08 | 69.16 | 68.67 | 68.74 | 94,472 | -0.22(-0.32%) |
Sep 19, 2019 | 69.10 | 69.44 | 68.91 | 68.96 | 34,279 | +0.11(+0.16%) |
Sep 18, 2019 | 69.37 | 69.65 | 68.36 | 68.85 | 32,342 | -0.31(-0.45%) |
Sep 17, 2019 | 68.38 | 69.16 | 68.38 | 69.16 | 94,884 | +1.05(+1.53%) |
Sep 16, 2019 | 67.53 | 68.13 | 67.36 | 68.12 | 86,052 | +0.78(+1.15%) |
Sep 13, 2019 | 68.08 | 68.39 | 67.11 | 67.34 | 80,812 | -0.84(-1.24%) |
Sep 12, 2019 | 68.73 | 69.13 | 67.91 | 68.19 | 152,963 | +0.09(+0.13%) |
Sep 11, 2019 | 67.97 | 68.10 | 67.44 | 68.10 | 163,609 | +0.30(+0.44%) |
Sep 10, 2019 | 68.73 | 68.95 | 67.06 | 67.80 | 84,369 | -1.23(-1.78%) |
Sep 09, 2019 | 69.69 | 69.94 | 68.91 | 69.03 | 78,640 | -0.65(-0.94%) |
Sep 06, 2019 | 69.55 | 69.85 | 69.45 | 69.68 | 51,770 | +0.23(+0.33%) |
Sep 05, 2019 | 70.20 | 70.43 | 69.19 | 69.46 | 84,025 | -0.74(-1.05%) |
Sep 04, 2019 | 70.10 | 70.36 | 69.80 | 70.20 | 74,709 | +0.50(+0.71%) |
Sep 03, 2019 | 68.88 | 69.87 | 68.88 | 69.70 | 74,171 | +0.62(+0.90%) |
Aug 30, 2019 | 69.06 | 69.19 | 68.85 | 69.08 | 34,207 | +0.13(+0.19%) |
Aug 29, 2019 | 68.81 | 69.10 | 68.47 | 68.95 | 32,925 | +0.43(+0.62%) |
Aug 28, 2019 | 68.64 | 68.73 | 68.34 | 68.52 | 62,678 | +0.03(+0.05%) |
Aug 27, 2019 | 68.89 | 69.13 | 68.49 | 68.49 | 45,731 | -0.03(-0.05%) |
Aug 26, 2019 | 68.22 | 68.78 | 67.89 | 68.52 | 29,524 | +0.51(+0.74%) |
Aug 23, 2019 | 68.59 | 69.24 | 67.79 | 68.02 | 36,044 | -0.72(-1.05%) |
Aug 22, 2019 | 68.46 | 68.74 | 68.12 | 68.74 | 25,572 | +0.40(+0.59%) |
Aug 21, 2019 | 68.18 | 68.49 | 67.95 | 68.34 | 43,140 | +0.25(+0.37%) |
Aug 20, 2019 | 68.80 | 68.84 | 68.01 | 68.09 | 101,153 | -0.38(-0.56%) |
Aug 19, 2019 | 68.37 | 68.72 | 67.78 | 68.47 | 72,781 | +0.51(+0.76%) |
Aug 16, 2019 | 67.58 | 68.08 | 67.08 | 67.96 | 36,388 | +0.49(+0.73%) |
Aug 15, 2019 | 66.83 | 67.51 | 66.38 | 67.47 | 68,024 | +1.09(+1.65%) |
Aug 14, 2019 | 67.10 | 67.85 | 66.29 | 66.37 | 31,046 | -0.66(-0.99%) |
Aug 13, 2019 | 67.24 | 67.27 | 66.37 | 67.04 | 52,210 | -0.21(-0.31%) |
Aug 12, 2019 | 67.25 | 67.52 | 66.90 | 67.24 | 123,358 | +0.03(+0.05%) |
Aug 09, 2019 | 66.86 | 67.21 | 66.52 | 67.21 | 29,960 | +0.20(+0.30%) |
Aug 08, 2019 | 66.14 | 67.01 | 65.88 | 67.01 | 34,812 | +0.86(+1.30%) |
Aug 07, 2019 | 65.25 | 66.54 | 64.56 | 66.15 | 36,685 | +0.90(+1.38%) |
Aug 06, 2019 | 64.52 | 65.57 | 64.20 | 65.25 | 65,189 | +0.84(+1.30%) |
Aug 05, 2019 | 65.65 | 65.65 | 63.58 | 64.41 | 39,640 | -1.12(-1.71%) |
Aug 02, 2019 | 65.11 | 65.87 | 64.92 | 65.54 | 40,635 | +0.54(+0.83%) |