Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 76.93 | 77.22 | 76.33 | 76.75 | 116,675 | -0.32(-0.42%) |
Jan 30, 2020 | 76.35 | 77.13 | 76.21 | 77.07 | 102,366 | +0.70(+0.91%) |
Jan 29, 2020 | 76.31 | 76.46 | 75.96 | 76.38 | 65,234 | +0.21(+0.28%) |
Jan 28, 2020 | 76.03 | 76.51 | 75.86 | 76.17 | 65,080 | +0.22(+0.29%) |
Jan 27, 2020 | 76.06 | 76.47 | 75.73 | 75.94 | 84,816 | -0.24(-0.31%) |
Jan 24, 2020 | 75.85 | 76.39 | 75.82 | 76.18 | 67,985 | +0.19(+0.25%) |
Jan 23, 2020 | 75.27 | 76.00 | 75.27 | 75.99 | 108,815 | +0.67(+0.89%) |
Jan 22, 2020 | 75.22 | 75.50 | 75.22 | 75.32 | 89,745 | +0.28(+0.37%) |
Jan 21, 2020 | 74.63 | 75.11 | 74.38 | 75.04 | 128,385 | +0.55(+0.74%) |
Jan 17, 2020 | 73.98 | 74.57 | 73.86 | 74.49 | 60,805 | +0.49(+0.66%) |
Jan 16, 2020 | 73.55 | 74.06 | 73.55 | 74.00 | 66,677 | +0.45(+0.62%) |
Jan 15, 2020 | 72.62 | 73.60 | 72.62 | 73.55 | 131,632 | +1.01(+1.39%) |
Jan 14, 2020 | 72.37 | 72.54 | 72.02 | 72.54 | 224,705 | +0.23(+0.31%) |
Jan 13, 2020 | 71.84 | 72.51 | 71.84 | 72.31 | 55,844 | +0.43(+0.60%) |
Jan 10, 2020 | 71.76 | 72.05 | 71.76 | 71.88 | 41,285 | +0.18(+0.25%) |
Jan 09, 2020 | 71.28 | 71.75 | 71.19 | 71.70 | 99,346 | +0.33(+0.46%) |
Jan 08, 2020 | 71.43 | 71.62 | 71.26 | 71.38 | 163,385 | -0.01(-0.02%) |
Jan 07, 2020 | 71.44 | 71.44 | 71.00 | 71.39 | 62,686 | -0.09(-0.13%) |
Jan 06, 2020 | 71.22 | 71.69 | 71.22 | 71.48 | 135,587 | +0.10(+0.14%) |
Jan 03, 2020 | 71.21 | 71.66 | 71.01 | 71.38 | 1,171,464 | +0.06(+0.08%) |
Jan 02, 2020 | 72.26 | 72.26 | 71.09 | 71.32 | 144,762 | -0.90(-1.25%) |
Dec 31, 2019 | 71.90 | 72.28 | 71.88 | 72.22 | 35,226 | +0.35(+0.48%) |
Dec 30, 2019 | 71.73 | 71.91 | 71.66 | 71.88 | 49,005 | -0.02(-0.02%) |
Dec 27, 2019 | 71.79 | 71.93 | 71.67 | 71.89 | 47,118 | +0.20(+0.27%) |
Dec 26, 2019 | 71.72 | 71.73 | 71.48 | 71.70 | 13,691 | +0.07(+0.09%) |
Dec 24, 2019 | 71.60 | 71.67 | 71.40 | 71.63 | 27,373 | +0.08(+0.12%) |
Dec 23, 2019 | 72.43 | 72.43 | 71.41 | 71.55 | 220,345 | -0.75(-1.04%) |
Dec 20, 2019 | 71.86 | 72.63 | 71.86 | 72.29 | 68,434 | +0.54(+0.75%) |
Dec 19, 2019 | 71.77 | 71.92 | 71.45 | 71.75 | 54,532 | -0.08(-0.11%) |
Dec 18, 2019 | 71.61 | 71.87 | 71.20 | 71.83 | 86,889 | +0.34(+0.47%) |
Dec 17, 2019 | 71.22 | 71.85 | 71.22 | 71.49 | 63,859 | +0.22(+0.31%) |
Dec 16, 2019 | 70.43 | 71.27 | 70.43 | 71.27 | 53,751 | +0.91(+1.29%) |
Dec 13, 2019 | 69.90 | 70.44 | 69.63 | 70.37 | 68,875 | +0.53(+0.76%) |
Dec 12, 2019 | 70.02 | 70.32 | 69.62 | 69.83 | 85,825 | -0.29(-0.42%) |
Dec 11, 2019 | 69.94 | 70.18 | 69.79 | 70.13 | 47,329 | +0.26(+0.37%) |
Dec 10, 2019 | 69.93 | 70.02 | 69.74 | 69.87 | 47,860 | +0.03(+0.04%) |
Dec 09, 2019 | 70.34 | 70.34 | 69.79 | 69.84 | 45,358 | -0.36(-0.52%) |
Dec 06, 2019 | 70.18 | 70.51 | 70.14 | 70.20 | 48,325 | -0.15(-0.21%) |
Dec 05, 2019 | 70.13 | 70.35 | 69.96 | 70.35 | 163,686 | +0.11(+0.16%) |
Dec 04, 2019 | 69.73 | 70.30 | 69.73 | 70.24 | 78,080 | +0.47(+0.67%) |
Dec 03, 2019 | 69.67 | 69.86 | 69.59 | 69.77 | 84,755 | +0.28(+0.41%) |
Dec 02, 2019 | 69.82 | 69.83 | 69.46 | 69.48 | 445,266 | -0.54(-0.77%) |
Nov 29, 2019 | 70.17 | 70.40 | 70.02 | 70.02 | 20,323 | -0.13(-0.18%) |
Nov 27, 2019 | 69.98 | 70.18 | 69.84 | 70.15 | 48,777 | +0.11(+0.16%) |
Nov 26, 2019 | 69.88 | 70.06 | 69.74 | 70.04 | 44,866 | +0.29(+0.42%) |
Nov 25, 2019 | 70.06 | 70.17 | 69.65 | 69.75 | 71,777 | -0.26(-0.37%) |
Nov 22, 2019 | 70.12 | 70.12 | 69.48 | 70.01 | 59,842 | +0.09(+0.13%) |
Nov 21, 2019 | 70.22 | 70.22 | 69.71 | 69.91 | 71,944 | -0.31(-0.45%) |
Nov 20, 2019 | 69.85 | 70.26 | 69.82 | 70.23 | 47,196 | +0.46(+0.66%) |
Nov 19, 2019 | 69.79 | 70.10 | 69.43 | 69.77 | 51,758 | -0.16(-0.23%) |
Nov 18, 2019 | 69.91 | 70.50 | 69.84 | 69.93 | 199,258 | +0.09(+0.13%) |
Nov 15, 2019 | 69.64 | 69.84 | 69.46 | 69.84 | 70,908 | +0.22(+0.31%) |
Nov 14, 2019 | 69.46 | 69.93 | 69.40 | 69.63 | 1,265,156 | +0.25(+0.36%) |
Nov 13, 2019 | 68.48 | 69.49 | 68.48 | 69.38 | 162,187 | +1.02(+1.49%) |
Nov 12, 2019 | 68.27 | 68.50 | 68.17 | 68.36 | 135,623 | +0.12(+0.17%) |
Nov 11, 2019 | 68.66 | 68.79 | 68.23 | 68.24 | 201,658 | -0.50(-0.73%) |
Nov 08, 2019 | 68.83 | 69.02 | 68.47 | 68.75 | 98,458 | -0.29(-0.42%) |
Nov 07, 2019 | 69.60 | 69.60 | 68.56 | 69.04 | 145,169 | -0.85(-1.22%) |
Nov 06, 2019 | 69.83 | 70.21 | 69.83 | 69.89 | 89,452 | +0.12(+0.17%) |
Nov 05, 2019 | 70.20 | 70.32 | 69.58 | 69.77 | 101,016 | -0.70(-0.99%) |
Nov 04, 2019 | 71.33 | 71.33 | 70.22 | 70.46 | 78,820 | -0.90(-1.26%) |
Nov 01, 2019 | 71.56 | 71.66 | 71.27 | 71.36 | 63,455 | -0.11(-0.15%) |
Oct 31, 2019 | 71.20 | 71.61 | 71.06 | 71.47 | 52,431 | +0.33(+0.47%) |
Oct 30, 2019 | 70.60 | 71.29 | 70.60 | 71.14 | 63,279 | +0.55(+0.78%) |
Oct 29, 2019 | 70.42 | 70.70 | 70.31 | 70.59 | 55,468 | +0.12(+0.16%) |
Oct 28, 2019 | 71.11 | 71.11 | 70.43 | 70.48 | 47,298 | -0.96(-1.34%) |
Oct 25, 2019 | 72.15 | 72.15 | 71.25 | 71.43 | 46,519 | -0.71(-0.99%) |
Oct 24, 2019 | 71.96 | 72.24 | 71.96 | 72.15 | 36,413 | +0.20(+0.28%) |
Oct 23, 2019 | 71.77 | 72.10 | 71.66 | 71.95 | 36,248 | +0.26(+0.36%) |
Oct 22, 2019 | 71.49 | 71.97 | 71.49 | 71.68 | 66,852 | +0.30(+0.42%) |
Oct 21, 2019 | 71.16 | 71.39 | 70.99 | 71.38 | 46,067 | +0.25(+0.35%) |
Oct 18, 2019 | 70.82 | 71.25 | 70.65 | 71.13 | 102,748 | +0.27(+0.38%) |
Oct 17, 2019 | 70.69 | 71.00 | 70.64 | 70.86 | 75,293 | +0.15(+0.21%) |
Oct 16, 2019 | 70.48 | 70.72 | 70.21 | 70.72 | 82,424 | +0.16(+0.23%) |
Oct 15, 2019 | 70.86 | 70.98 | 70.40 | 70.55 | 130,861 | -0.26(-0.37%) |
Oct 14, 2019 | 71.36 | 71.57 | 70.67 | 70.81 | 126,855 | -0.43(-0.60%) |
Oct 11, 2019 | 71.49 | 71.68 | 71.11 | 71.24 | 438,997 | -0.18(-0.25%) |
Oct 10, 2019 | 71.33 | 71.60 | 70.97 | 71.42 | 262,492 | -0.06(-0.08%) |
Oct 09, 2019 | 71.39 | 71.74 | 71.20 | 71.48 | 149,015 | +0.30(+0.42%) |
Oct 08, 2019 | 71.80 | 71.80 | 71.18 | 71.18 | 88,309 | -0.66(-0.92%) |
Oct 07, 2019 | 72.05 | 72.10 | 71.74 | 71.84 | 48,346 | -0.34(-0.47%) |
Oct 04, 2019 | 71.19 | 72.23 | 71.19 | 72.19 | 55,326 | +1.08(+1.52%) |
Oct 03, 2019 | 71.01 | 71.13 | 70.68 | 71.10 | 68,794 | +0.17(+0.24%) |
Oct 02, 2019 | 71.83 | 71.83 | 70.80 | 70.93 | 94,574 | -0.97(-1.35%) |
Oct 01, 2019 | 71.83 | 72.03 | 71.65 | 71.90 | 245,445 | -0.21(-0.29%) |
Sep 30, 2019 | 72.18 | 72.49 | 71.98 | 72.11 | 143,983 | +0.01(+0.01%) |
Sep 27, 2019 | 72.48 | 72.48 | 71.69 | 72.11 | 85,134 | -0.22(-0.30%) |
Sep 26, 2019 | 72.17 | 72.54 | 72.06 | 72.32 | 65,269 | +0.31(+0.44%) |
Sep 25, 2019 | 72.03 | 72.05 | 71.67 | 72.01 | 62,882 | -0.02(-0.03%) |
Sep 24, 2019 | 71.45 | 72.20 | 71.39 | 72.03 | 221,325 | +0.78(+1.10%) |
Sep 23, 2019 | 71.15 | 71.50 | 71.15 | 71.25 | 101,627 | +0.12(+0.17%) |
Sep 20, 2019 | 70.98 | 71.27 | 70.73 | 71.13 | 25,924 | +0.15(+0.20%) |
Sep 19, 2019 | 70.85 | 71.03 | 70.63 | 70.98 | 56,761 | +0.29(+0.41%) |
Sep 18, 2019 | 70.56 | 70.79 | 70.18 | 70.69 | 45,850 | +0.32(+0.46%) |
Sep 17, 2019 | 69.81 | 70.47 | 69.81 | 70.37 | 47,274 | +0.62(+0.90%) |
Sep 16, 2019 | 69.82 | 69.90 | 69.54 | 69.75 | 40,522 | +0.00(+0.01%) |
Sep 13, 2019 | 69.83 | 70.19 | 69.48 | 69.74 | 76,410 | -0.36(-0.51%) |
Sep 12, 2019 | 70.40 | 70.56 | 69.86 | 70.10 | 96,476 | +0.17(+0.25%) |
Sep 11, 2019 | 69.13 | 69.98 | 69.09 | 69.93 | 197,743 | +0.72(+1.04%) |
Sep 10, 2019 | 69.12 | 69.26 | 68.71 | 69.21 | 87,435 | +0.01(+0.02%) |
Sep 09, 2019 | 69.41 | 69.49 | 69.05 | 69.20 | 102,607 | -0.34(-0.49%) |
Sep 06, 2019 | 70.04 | 70.04 | 69.37 | 69.54 | 96,877 | -0.28(-0.40%) |
Sep 05, 2019 | 70.06 | 70.15 | 69.67 | 69.82 | 41,288 | -0.71(-1.00%) |
Sep 04, 2019 | 70.67 | 70.84 | 70.15 | 70.52 | 105,807 | +0.04(+0.06%) |
Sep 03, 2019 | 69.22 | 70.48 | 69.22 | 70.48 | 231,425 | +1.17(+1.69%) |
Aug 30, 2019 | 69.45 | 69.50 | 69.19 | 69.31 | 63,220 | +0.05(+0.08%) |
Aug 29, 2019 | 69.12 | 69.28 | 68.64 | 69.26 | 75,978 | +0.49(+0.71%) |
Aug 28, 2019 | 69.03 | 69.17 | 68.52 | 68.77 | 60,548 | -0.07(-0.10%) |
Aug 27, 2019 | 69.15 | 69.28 | 68.84 | 68.84 | 88,301 | -0.01(-0.02%) |
Aug 26, 2019 | 68.22 | 68.85 | 68.14 | 68.85 | 126,743 | +0.86(+1.27%) |
Aug 23, 2019 | 68.92 | 68.97 | 67.72 | 67.99 | 101,425 | -0.82(-1.19%) |
Aug 22, 2019 | 68.66 | 68.85 | 68.29 | 68.80 | 61,328 | +0.10(+0.15%) |
Aug 21, 2019 | 68.33 | 68.74 | 68.22 | 68.70 | 57,741 | +0.41(+0.61%) |
Aug 20, 2019 | 68.57 | 68.57 | 68.11 | 68.29 | 212,008 | -0.10(-0.15%) |
Aug 19, 2019 | 67.93 | 68.66 | 67.83 | 68.39 | 83,744 | +0.38(+0.56%) |
Aug 16, 2019 | 67.65 | 68.11 | 67.65 | 68.01 | 82,322 | +0.44(+0.64%) |
Aug 15, 2019 | 66.82 | 67.76 | 66.82 | 67.58 | 79,214 | +0.82(+1.23%) |
Aug 14, 2019 | 67.45 | 67.72 | 66.68 | 66.76 | 66,961 | -0.55(-0.81%) |
Aug 13, 2019 | 67.29 | 67.52 | 66.92 | 67.30 | 69,437 | +0.05(+0.07%) |
Aug 12, 2019 | 67.40 | 67.40 | 66.96 | 67.25 | 53,305 | -0.15(-0.23%) |
Aug 09, 2019 | 67.47 | 67.75 | 67.31 | 67.41 | 66,176 | -0.02(-0.03%) |
Aug 08, 2019 | 66.70 | 67.51 | 66.54 | 67.42 | 105,139 | +0.77(+1.15%) |
Aug 07, 2019 | 66.51 | 67.04 | 65.65 | 66.65 | 119,463 | +0.18(+0.26%) |
Aug 06, 2019 | 65.79 | 66.65 | 65.11 | 66.48 | 104,099 | +0.75(+1.14%) |
Aug 05, 2019 | 66.82 | 66.82 | 65.38 | 65.73 | 161,038 | -1.01(-1.52%) |
Aug 02, 2019 | 66.88 | 67.25 | 66.69 | 66.74 | 82,550 | +0.02(+0.03%) |
Aug 01, 2019 | 66.01 | 67.02 | 65.90 | 66.72 | 449,369 | +0.57(+0.86%) |
Jul 31, 2019 | 66.43 | 66.78 | 65.96 | 66.15 | 82,277 | -0.27(-0.41%) |
Jul 30, 2019 | 66.74 | 67.04 | 66.13 | 66.43 | 65,971 | -0.43(-0.64%) |
Jul 29, 2019 | 66.79 | 66.95 | 66.39 | 66.86 | 112,525 | +0.26(+0.38%) |
Jul 26, 2019 | 66.46 | 66.74 | 66.25 | 66.60 | 109,839 | +0.33(+0.50%) |
Jul 25, 2019 | 66.17 | 66.64 | 66.01 | 66.27 | 89,124 | -0.19(-0.28%) |
Jul 24, 2019 | 66.59 | 66.59 | 66.03 | 66.46 | 65,414 | +0.00(+0.01%) |
Jul 23, 2019 | 66.93 | 66.93 | 66.29 | 66.46 | 159,549 | -0.37(-0.55%) |
Jul 22, 2019 | 67.12 | 67.12 | 66.44 | 66.82 | 71,791 | -0.13(-0.20%) |
Jul 19, 2019 | 67.80 | 67.90 | 66.95 | 66.95 | 147,817 | -0.98(-1.45%) |
Jul 18, 2019 | 67.38 | 67.94 | 67.09 | 67.94 | 28,012 | +0.50(+0.74%) |
Jul 17, 2019 | 67.37 | 67.72 | 67.37 | 67.44 | 50,435 | +0.31(+0.47%) |
Jul 16, 2019 | 67.38 | 67.38 | 66.85 | 67.13 | 233,323 | -0.38(-0.56%) |
Jul 15, 2019 | 67.28 | 67.60 | 67.23 | 67.51 | 51,322 | +0.18(+0.26%) |
Jul 12, 2019 | 67.79 | 67.79 | 67.06 | 67.33 | 73,453 | -0.37(-0.55%) |
Jul 11, 2019 | 67.64 | 67.94 | 67.16 | 67.71 | 77,108 | -0.02(-0.03%) |
Jul 10, 2019 | 67.67 | 68.02 | 67.53 | 67.73 | 63,329 | +0.19(+0.29%) |
Jul 09, 2019 | 67.42 | 67.58 | 67.06 | 67.53 | 53,671 | +0.04(+0.06%) |
Jul 08, 2019 | 67.46 | 67.61 | 67.08 | 67.49 | 130,977 | +0.08(+0.12%) |
Jul 05, 2019 | 66.98 | 67.49 | 66.42 | 67.42 | 148,044 | -0.04(-0.07%) |
Jul 03, 2019 | 67.09 | 67.78 | 67.09 | 67.46 | 80,276 | +0.49(+0.73%) |
Jul 02, 2019 | 66.39 | 67.08 | 66.35 | 66.97 | 125,114 | +0.79(+1.19%) |
Jul 01, 2019 | 66.45 | 66.45 | 65.57 | 66.18 | 190,929 | -0.12(-0.19%) |
Jun 28, 2019 | 66.02 | 66.56 | 65.96 | 66.31 | 191,935 | +0.31(+0.47%) |
Jun 27, 2019 | 66.18 | 66.18 | 65.78 | 66.00 | 221,637 | +0.07(+0.10%) |
Jun 26, 2019 | 67.21 | 67.21 | 65.91 | 65.93 | 108,211 | -1.46(-2.17%) |
Jun 25, 2019 | 67.83 | 67.83 | 67.33 | 67.40 | 71,564 | -0.40(-0.58%) |
Jun 24, 2019 | 67.92 | 67.92 | 67.59 | 67.79 | 104,702 | +0.00(+0.00%) |
Jun 21, 2019 | 67.40 | 67.89 | 67.04 | 67.79 | 113,705 | +0.30(+0.45%) |
Jun 20, 2019 | 67.46 | 67.60 | 66.78 | 67.49 | 99,308 | +0.33(+0.48%) |
Jun 19, 2019 | 66.43 | 67.38 | 66.32 | 67.16 | 233,319 | +0.55(+0.83%) |
Jun 18, 2019 | 67.08 | 67.08 | 66.17 | 66.61 | 686,354 | -0.18(-0.26%) |
Jun 17, 2019 | 67.11 | 67.19 | 66.46 | 66.79 | 133,467 | -0.21(-0.31%) |
Jun 14, 2019 | 66.42 | 67.16 | 66.42 | 67.00 | 145,257 | +0.62(+0.93%) |
Jun 13, 2019 | 66.36 | 66.43 | 65.99 | 66.38 | 121,283 | +0.13(+0.20%) |
Jun 12, 2019 | 65.64 | 66.32 | 65.64 | 66.25 | 90,758 | +0.84(+1.29%) |
Jun 11, 2019 | 65.76 | 65.88 | 65.07 | 65.40 | 53,250 | -0.40(-0.61%) |
Jun 10, 2019 | 66.09 | 66.10 | 65.50 | 65.81 | 58,238 | -0.43(-0.65%) |
Jun 07, 2019 | 67.08 | 67.42 | 66.24 | 66.24 | 1,802,204 | -0.50(-0.75%) |
Jun 06, 2019 | 66.44 | 66.83 | 66.32 | 66.74 | 124,216 | +0.37(+0.55%) |
Jun 05, 2019 | 65.26 | 66.54 | 65.09 | 66.37 | 360,970 | +1.40(+2.15%) |
Jun 04, 2019 | 65.02 | 65.07 | 63.88 | 64.97 | 69,858 | +0.02(+0.03%) |
Jun 03, 2019 | 64.47 | 64.99 | 64.22 | 64.95 | 512,333 | +0.72(+1.12%) |
May 31, 2019 | 63.85 | 64.39 | 63.71 | 64.23 | 106,995 | +0.34(+0.53%) |
May 30, 2019 | 64.09 | 64.39 | 63.71 | 63.90 | 97,544 | -0.10(-0.15%) |
May 29, 2019 | 65.00 | 65.00 | 63.93 | 63.99 | 117,257 | -1.01(-1.56%) |
May 28, 2019 | 66.09 | 66.09 | 64.85 | 65.01 | 64,417 | -0.96(-1.45%) |
May 24, 2019 | 66.08 | 66.33 | 65.96 | 65.96 | 460,288 | -0.09(-0.14%) |
May 23, 2019 | 65.74 | 66.05 | 65.59 | 66.05 | 1,082,807 | +0.49(+0.75%) |
May 22, 2019 | 65.18 | 65.63 | 65.18 | 65.56 | 41,785 | +0.45(+0.70%) |
May 21, 2019 | 65.14 | 65.53 | 65.03 | 65.11 | 36,348 | +0.07(+0.11%) |
May 20, 2019 | 65.10 | 65.37 | 64.76 | 65.04 | 71,233 | +0.09(+0.13%) |
May 17, 2019 | 64.31 | 65.16 | 64.31 | 64.95 | 39,178 | +0.34(+0.52%) |
May 16, 2019 | 64.17 | 64.82 | 64.17 | 64.61 | 86,765 | +0.39(+0.60%) |
May 15, 2019 | 64.36 | 64.53 | 64.16 | 64.23 | 45,673 | -0.08(-0.12%) |
May 14, 2019 | 64.77 | 64.77 | 64.24 | 64.30 | 75,256 | -0.47(-0.72%) |
May 13, 2019 | 63.87 | 64.86 | 63.87 | 64.77 | 82,471 | +0.69(+1.08%) |
May 10, 2019 | 62.89 | 64.09 | 62.89 | 64.08 | 93,019 | +1.09(+1.73%) |
May 09, 2019 | 63.02 | 63.22 | 62.69 | 62.99 | 46,175 | -0.02(-0.03%) |
May 08, 2019 | 63.84 | 63.84 | 62.98 | 63.01 | 69,240 | -0.93(-1.45%) |
May 07, 2019 | 64.04 | 64.19 | 63.65 | 63.94 | 73,655 | -0.19(-0.29%) |
May 06, 2019 | 64.46 | 64.65 | 64.04 | 64.13 | 92,875 | -0.38(-0.58%) |
May 03, 2019 | 64.10 | 64.59 | 64.10 | 64.50 | 40,553 | +0.40(+0.62%) |
May 02, 2019 | 64.07 | 64.36 | 63.70 | 64.10 | 54,013 | -0.11(-0.17%) |
May 01, 2019 | 64.73 | 64.84 | 64.21 | 64.21 | 120,609 | -0.66(-1.02%) |
Apr 30, 2019 | 63.83 | 64.92 | 63.83 | 64.87 | 53,181 | +1.00(+1.57%) |
Apr 29, 2019 | 64.26 | 64.26 | 63.62 | 63.87 | 88,650 | -0.34(-0.54%) |
Apr 26, 2019 | 64.43 | 64.69 | 64.16 | 64.21 | 78,356 | +0.14(+0.21%) |
Apr 25, 2019 | 63.58 | 64.32 | 63.58 | 64.08 | 49,344 | +0.19(+0.30%) |
Apr 24, 2019 | 63.58 | 64.06 | 63.53 | 63.89 | 67,203 | +0.41(+0.65%) |
Apr 23, 2019 | 63.31 | 63.57 | 63.06 | 63.47 | 318,707 | +0.25(+0.40%) |
Apr 22, 2019 | 63.21 | 63.39 | 63.12 | 63.22 | 35,787 | -0.08(-0.13%) |
Apr 18, 2019 | 63.45 | 63.70 | 63.30 | 63.30 | 81,564 | +0.07(+0.10%) |
Apr 17, 2019 | 63.45 | 63.55 | 63.22 | 63.24 | 37,569 | -0.21(-0.33%) |
Apr 16, 2019 | 64.27 | 64.40 | 63.38 | 63.44 | 72,120 | -0.84(-1.31%) |
Apr 15, 2019 | 64.37 | 64.52 | 64.18 | 64.29 | 82,675 | -0.03(-0.05%) |
Apr 12, 2019 | 63.85 | 64.35 | 63.62 | 64.32 | 54,987 | +0.30(+0.47%) |
Apr 11, 2019 | 63.70 | 64.02 | 63.70 | 64.02 | 45,478 | +0.36(+0.57%) |
Apr 10, 2019 | 63.94 | 64.42 | 63.58 | 63.65 | 70,660 | -0.21(-0.33%) |
Apr 09, 2019 | 63.75 | 63.92 | 63.60 | 63.87 | 87,150 | +0.15(+0.23%) |
Apr 08, 2019 | 64.10 | 64.10 | 63.65 | 63.72 | 83,065 | -0.46(-0.71%) |
Apr 05, 2019 | 63.62 | 64.22 | 63.56 | 64.18 | 90,041 | +0.58(+0.92%) |
Apr 04, 2019 | 63.97 | 63.97 | 63.27 | 63.59 | 169,509 | -0.21(-0.34%) |
Apr 03, 2019 | 63.80 | 64.04 | 63.43 | 63.81 | 241,265 | -0.05(-0.08%) |
Apr 02, 2019 | 64.02 | 64.02 | 63.56 | 63.86 | 228,439 | -0.05(-0.08%) |
Apr 01, 2019 | 64.33 | 64.33 | 63.52 | 63.91 | 500,085 | -0.39(-0.60%) |
Mar 29, 2019 | 63.91 | 64.33 | 63.79 | 64.30 | 142,508 | +0.31(+0.49%) |
Mar 28, 2019 | 64.74 | 64.74 | 63.75 | 63.98 | 179,794 | -0.70(-1.09%) |
Mar 27, 2019 | 65.21 | 65.21 | 64.44 | 64.68 | 206,708 | -0.44(-0.68%) |
Mar 26, 2019 | 64.78 | 65.14 | 64.76 | 65.12 | 108,530 | +0.44(+0.68%) |
Mar 25, 2019 | 64.68 | 64.84 | 64.42 | 64.68 | 74,837 | +0.07(+0.10%) |
Mar 22, 2019 | 64.38 | 65.02 | 64.38 | 64.62 | 159,921 | +0.45(+0.70%) |
Mar 21, 2019 | 63.55 | 64.29 | 63.45 | 64.17 | 58,481 | +0.66(+1.04%) |
Mar 20, 2019 | 63.46 | 63.99 | 63.22 | 63.51 | 48,297 | +0.17(+0.27%) |
Mar 19, 2019 | 64.01 | 64.01 | 63.16 | 63.34 | 127,115 | -0.72(-1.13%) |
Mar 18, 2019 | 64.30 | 64.40 | 63.85 | 64.07 | 61,408 | -0.24(-0.38%) |
Mar 15, 2019 | 64.12 | 64.49 | 63.80 | 64.31 | 367,269 | +0.27(+0.43%) |
Mar 14, 2019 | 64.16 | 64.43 | 63.86 | 64.04 | 105,829 | -0.08(-0.13%) |
Mar 13, 2019 | 63.96 | 64.21 | 63.90 | 64.12 | 108,262 | +0.10(+0.15%) |
Mar 12, 2019 | 63.72 | 64.07 | 63.68 | 64.02 | 87,759 | +0.42(+0.65%) |
Mar 11, 2019 | 63.22 | 63.64 | 63.13 | 63.61 | 148,449 | +0.45(+0.72%) |
Mar 08, 2019 | 63.00 | 63.16 | 62.68 | 63.15 | 92,336 | +0.25(+0.39%) |
Mar 07, 2019 | 62.91 | 63.27 | 62.75 | 62.90 | 159,631 | +0.19(+0.30%) |
Mar 06, 2019 | 62.77 | 62.93 | 62.51 | 62.72 | 75,660 | -0.02(-0.03%) |
Mar 05, 2019 | 62.82 | 62.93 | 62.62 | 62.74 | 94,289 | -0.11(-0.17%) |
Mar 04, 2019 | 62.88 | 62.88 | 62.27 | 62.84 | 93,657 | +0.10(+0.17%) |
Mar 01, 2019 | 62.61 | 62.78 | 62.21 | 62.74 | 177,748 | +0.17(+0.28%) |
Feb 28, 2019 | 62.31 | 62.71 | 61.99 | 62.57 | 1,342,265 | +0.27(+0.43%) |
Feb 27, 2019 | 62.03 | 62.40 | 61.96 | 62.30 | 57,105 | +0.15(+0.24%) |
Feb 26, 2019 | 62.31 | 62.39 | 61.92 | 62.15 | 86,307 | -0.13(-0.22%) |
Feb 25, 2019 | 62.71 | 62.71 | 62.05 | 62.28 | 54,617 | -0.40(-0.64%) |
Feb 22, 2019 | 62.38 | 62.69 | 62.23 | 62.68 | 102,724 | +0.41(+0.65%) |
Feb 21, 2019 | 61.62 | 62.38 | 61.31 | 62.28 | 121,722 | +0.43(+0.70%) |
Feb 20, 2019 | 61.57 | 61.94 | 61.35 | 61.84 | 59,524 | +0.30(+0.49%) |
Feb 19, 2019 | 61.20 | 61.64 | 61.01 | 61.54 | 110,859 | +0.35(+0.57%) |
Feb 15, 2019 | 61.08 | 61.36 | 61.04 | 61.20 | 99,261 | +0.23(+0.37%) |
Feb 14, 2019 | 61.18 | 61.29 | 60.87 | 60.97 | 105,810 | -0.12(-0.19%) |
Feb 13, 2019 | 61.09 | 61.15 | 60.83 | 61.09 | 163,498 | -0.11(-0.18%) |
Feb 12, 2019 | 61.27 | 61.53 | 60.89 | 61.20 | 195,566 | +0.10(+0.16%) |
Feb 11, 2019 | 61.09 | 61.40 | 60.95 | 61.11 | 1,793,773 | -0.08(-0.13%) |
Feb 08, 2019 | 60.73 | 61.19 | 60.73 | 61.19 | 125,346 | +0.32(+0.53%) |
Feb 07, 2019 | 59.98 | 60.87 | 59.98 | 60.87 | 270,721 | +0.81(+1.36%) |
Feb 06, 2019 | 60.07 | 60.28 | 59.83 | 60.05 | 157,697 | -0.13(-0.22%) |
Feb 05, 2019 | 60.08 | 60.34 | 59.83 | 60.19 | 505,109 | +0.08(+0.14%) |
Feb 04, 2019 | 59.82 | 60.11 | 59.36 | 60.11 | 179,285 | +0.09(+0.14%) |