Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.44 | 55.57 | 53.05 | 54.26 | 2,686,303 | +0.74(+1.38%) |
Mar 30, 2020 | 53.53 | 54.38 | 52.47 | 53.52 | 2,125,246 | +0.56(+1.05%) |
Mar 27, 2020 | 55.83 | 55.83 | 52.70 | 52.96 | 2,534,326 | -5.24(-9.00%) |
Mar 26, 2020 | 57.76 | 58.45 | 55.06 | 58.20 | 2,332,294 | +0.42(+0.73%) |
Mar 25, 2020 | 54.28 | 61.47 | 53.31 | 57.78 | 2,384,718 | +3.84(+7.12%) |
Mar 24, 2020 | 51.88 | 55.71 | 51.07 | 53.94 | 1,911,068 | +4.94(+10.08%) |
Mar 23, 2020 | 50.42 | 52.35 | 47.06 | 49.00 | 2,603,507 | -2.45(-4.77%) |
Mar 20, 2020 | 60.34 | 61.04 | 51.04 | 51.45 | 3,078,673 | -8.17(-13.71%) |
Mar 19, 2020 | 64.06 | 65.29 | 58.00 | 59.62 | 2,094,494 | -6.45(-9.76%) |
Mar 18, 2020 | 60.08 | 66.53 | 56.43 | 66.07 | 2,869,603 | +1.52(+2.36%) |
Mar 17, 2020 | 58.04 | 65.71 | 55.17 | 64.55 | 3,181,307 | +7.80(+13.74%) |
Mar 16, 2020 | 59.05 | 60.67 | 56.73 | 56.76 | 2,477,392 | -8.71(-13.31%) |
Mar 13, 2020 | 66.86 | 67.17 | 59.80 | 65.47 | 2,148,090 | +3.10(+4.97%) |
Mar 12, 2020 | 61.58 | 66.00 | 58.31 | 62.37 | 2,721,324 | -4.71(-7.02%) |
Mar 11, 2020 | 70.25 | 70.25 | 66.11 | 67.08 | 2,151,109 | -4.90(-6.81%) |
Mar 10, 2020 | 73.82 | 74.32 | 69.14 | 71.98 | 2,894,926 | +2.13(+3.06%) |
Mar 09, 2020 | 72.28 | 73.09 | 66.62 | 69.85 | 2,744,492 | -9.23(-11.67%) |
Mar 06, 2020 | 78.85 | 80.38 | 77.20 | 79.08 | 1,557,346 | -2.08(-2.56%) |
Mar 05, 2020 | 80.25 | 83.08 | 79.95 | 81.15 | 1,556,664 | -1.44(-1.74%) |
Mar 04, 2020 | 81.43 | 82.68 | 79.72 | 82.59 | 1,251,411 | +3.33(+4.20%) |
Mar 03, 2020 | 80.14 | 81.60 | 77.43 | 79.26 | 2,018,425 | -1.45(-1.79%) |
Mar 02, 2020 | 78.97 | 80.70 | 76.73 | 80.70 | 1,735,184 | +2.35(+2.99%) |
Feb 28, 2020 | 74.78 | 78.50 | 73.40 | 78.36 | 2,695,194 | +1.01(+1.30%) |
Feb 27, 2020 | 79.56 | 81.32 | 77.30 | 77.35 | 2,642,778 | -4.64(-5.66%) |
Feb 26, 2020 | 81.56 | 84.03 | 80.71 | 82.00 | 1,654,481 | -0.17(-0.21%) |
Feb 25, 2020 | 86.84 | 87.28 | 82.02 | 82.17 | 2,293,410 | -3.62(-4.22%) |
Feb 24, 2020 | 84.12 | 86.67 | 83.49 | 85.79 | 1,757,097 | -2.70(-3.05%) |
Feb 21, 2020 | 88.22 | 89.34 | 86.60 | 88.49 | 2,364,484 | -1.80(-1.99%) |
Feb 20, 2020 | 85.20 | 95.16 | 84.58 | 90.29 | 5,195,108 | +4.76(+5.56%) |
Feb 19, 2020 | 85.20 | 86.83 | 84.91 | 85.53 | 2,132,197 | +0.61(+0.72%) |
Feb 18, 2020 | 85.00 | 85.76 | 82.99 | 84.92 | 1,513,481 | -0.90(-1.05%) |
Feb 14, 2020 | 84.76 | 86.68 | 84.71 | 85.82 | 2,199,442 | +1.64(+1.94%) |
Feb 13, 2020 | 82.27 | 84.89 | 81.47 | 84.18 | 1,802,075 | +1.05(+1.27%) |
Feb 12, 2020 | 83.31 | 84.33 | 82.43 | 83.13 | 1,369,645 | +2.03(+2.50%) |
Feb 11, 2020 | 80.20 | 81.75 | 79.71 | 81.10 | 1,369,492 | +1.40(+1.75%) |
Feb 10, 2020 | 79.56 | 81.09 | 79.56 | 79.70 | 1,622,914 | +0.68(+0.86%) |
Feb 07, 2020 | 81.87 | 82.06 | 78.60 | 79.02 | 2,441,887 | -4.22(-5.07%) |
Feb 06, 2020 | 83.83 | 84.24 | 81.89 | 83.24 | 1,932,011 | -0.60(-0.72%) |
Feb 05, 2020 | 84.97 | 85.20 | 81.90 | 83.84 | 3,571,030 | -2.73(-3.15%) |
Feb 04, 2020 | 78.98 | 88.01 | 78.90 | 86.57 | 4,950,874 | +9.23(+11.93%) |
Feb 03, 2020 | 77.34 | 77.81 | 76.32 | 77.34 | 2,387,626 | +0.49(+0.64%) |
Jan 31, 2020 | 76.40 | 76.93 | 75.36 | 76.85 | 5,928,864 | -0.48(-0.62%) |
Jan 30, 2020 | 76.67 | 77.52 | 75.99 | 77.33 | 1,317,614 | +0.05(+0.06%) |
Jan 29, 2020 | 77.38 | 78.13 | 76.34 | 77.29 | 1,133,909 | +0.51(+0.66%) |
Jan 28, 2020 | 76.30 | 77.75 | 76.12 | 76.78 | 1,181,292 | +1.21(+1.60%) |
Jan 27, 2020 | 75.28 | 76.26 | 74.68 | 75.57 | 2,152,005 | -2.14(-2.76%) |
Jan 24, 2020 | 78.50 | 78.63 | 76.95 | 77.72 | 1,472,318 | -0.69(-0.88%) |
Jan 23, 2020 | 76.90 | 78.60 | 76.12 | 78.41 | 1,728,428 | +0.50(+0.64%) |
Jan 22, 2020 | 77.72 | 78.46 | 77.32 | 77.91 | 2,233,682 | +0.06(+0.07%) |
Jan 21, 2020 | 77.34 | 77.95 | 77.14 | 77.85 | 2,415,720 | +0.40(+0.52%) |
Jan 17, 2020 | 77.52 | 77.83 | 76.37 | 77.45 | 2,247,179 | +0.46(+0.60%) |
Jan 16, 2020 | 76.93 | 78.02 | 75.16 | 76.99 | 2,275,831 | +0.29(+0.37%) |
Jan 15, 2020 | 75.53 | 77.48 | 74.67 | 76.70 | 3,240,003 | +1.86(+2.48%) |
Jan 14, 2020 | 72.97 | 75.50 | 72.37 | 74.84 | 4,006,737 | +2.22(+3.06%) |
Jan 13, 2020 | 69.84 | 72.76 | 69.78 | 72.62 | 2,786,881 | +3.60(+5.22%) |
Jan 10, 2020 | 69.89 | 70.68 | 68.78 | 69.02 | 1,559,853 | -0.61(-0.88%) |
Jan 09, 2020 | 68.28 | 69.95 | 67.71 | 69.64 | 1,359,114 | +1.49(+2.19%) |
Jan 08, 2020 | 67.59 | 68.45 | 66.64 | 68.14 | 2,119,934 | -1.20(-1.73%) |
Jan 07, 2020 | 68.59 | 70.35 | 68.10 | 69.34 | 1,645,097 | +0.90(+1.31%) |
Jan 06, 2020 | 67.97 | 69.09 | 67.19 | 68.44 | 1,389,816 | -0.08(-0.11%) |
Jan 03, 2020 | 68.36 | 69.30 | 68.18 | 68.52 | 1,397,214 | -1.00(-1.43%) |
Jan 02, 2020 | 70.36 | 70.73 | 69.11 | 69.51 | 1,693,052 | -0.41(-0.59%) |
Dec 31, 2019 | 68.55 | 70.23 | 68.45 | 69.92 | 1,061,281 | +1.06(+1.54%) |
Dec 30, 2019 | 69.02 | 69.74 | 68.64 | 68.86 | 837,918 | -0.08(-0.11%) |
Dec 27, 2019 | 69.46 | 69.82 | 68.76 | 68.94 | 774,547 | -0.46(-0.66%) |
Dec 26, 2019 | 69.24 | 69.41 | 68.64 | 69.40 | 762,892 | +0.16(+0.23%) |
Dec 24, 2019 | 69.32 | 69.85 | 68.96 | 69.23 | 669,254 | -0.11(-0.15%) |
Dec 23, 2019 | 67.36 | 69.56 | 66.70 | 69.34 | 2,100,823 | +1.98(+2.94%) |
Dec 20, 2019 | 67.37 | 67.96 | 66.60 | 67.36 | 2,603,168 | +0.87(+1.31%) |
Dec 19, 2019 | 66.06 | 67.43 | 65.37 | 66.49 | 2,032,635 | +0.53(+0.80%) |
Dec 18, 2019 | 65.96 | 66.57 | 65.65 | 65.96 | 1,443,722 | +0.12(+0.19%) |
Dec 17, 2019 | 63.47 | 66.02 | 63.18 | 65.84 | 1,593,606 | +2.46(+3.88%) |
Dec 16, 2019 | 64.68 | 64.99 | 63.18 | 63.38 | 1,495,643 | -0.41(-0.65%) |
Dec 13, 2019 | 65.36 | 65.52 | 63.49 | 63.79 | 1,604,352 | -1.33(-2.04%) |
Dec 12, 2019 | 62.90 | 65.29 | 62.80 | 65.12 | 1,850,589 | +2.60(+4.16%) |
Dec 11, 2019 | 62.20 | 62.89 | 61.89 | 62.52 | 1,086,769 | +0.35(+0.57%) |
Dec 10, 2019 | 61.51 | 62.37 | 61.03 | 62.16 | 1,072,060 | +0.55(+0.90%) |
Dec 09, 2019 | 61.16 | 62.35 | 60.93 | 61.61 | 954,728 | +0.40(+0.65%) |
Dec 06, 2019 | 61.20 | 61.78 | 60.56 | 61.21 | 1,261,271 | +0.59(+0.97%) |
Dec 05, 2019 | 60.23 | 60.90 | 59.60 | 60.62 | 1,449,207 | +0.65(+1.08%) |
Dec 04, 2019 | 61.12 | 62.06 | 59.87 | 59.97 | 1,628,450 | -0.62(-1.02%) |
Dec 03, 2019 | 60.60 | 60.80 | 59.13 | 60.59 | 1,657,850 | -1.32(-2.14%) |
Dec 02, 2019 | 62.52 | 63.61 | 61.85 | 61.92 | 1,190,203 | -0.32(-0.52%) |
Nov 29, 2019 | 62.18 | 62.69 | 61.80 | 62.24 | 462,721 | -0.11(-0.18%) |
Nov 27, 2019 | 62.57 | 62.77 | 61.63 | 62.35 | 976,810 | -0.09(-0.14%) |
Nov 26, 2019 | 62.02 | 62.62 | 61.23 | 62.44 | 1,488,745 | +0.43(+0.69%) |
Nov 25, 2019 | 61.98 | 62.73 | 61.55 | 62.01 | 1,145,720 | +0.23(+0.37%) |
Nov 22, 2019 | 61.03 | 62.32 | 60.69 | 61.78 | 1,206,017 | -0.22(-0.35%) |
Nov 21, 2019 | 62.15 | 63.06 | 61.43 | 62.00 | 1,456,706 | +0.08(+0.12%) |
Nov 20, 2019 | 62.55 | 63.34 | 61.63 | 61.93 | 1,574,246 | -1.34(-2.12%) |
Nov 19, 2019 | 64.51 | 64.51 | 62.32 | 63.27 | 976,083 | -0.61(-0.95%) |
Nov 18, 2019 | 62.94 | 64.13 | 62.11 | 63.88 | 1,251,439 | +0.91(+1.45%) |
Nov 15, 2019 | 62.93 | 64.13 | 62.47 | 62.96 | 1,111,162 | +0.57(+0.92%) |
Nov 14, 2019 | 61.28 | 62.44 | 60.95 | 62.39 | 1,147,149 | +0.34(+0.55%) |
Nov 13, 2019 | 60.66 | 62.33 | 60.33 | 62.05 | 1,632,850 | -0.12(-0.20%) |
Nov 12, 2019 | 63.78 | 64.59 | 61.86 | 62.17 | 1,911,744 | -2.30(-3.57%) |
Nov 11, 2019 | 64.25 | 64.63 | 63.42 | 64.48 | 1,224,560 | -0.24(-0.37%) |
Nov 08, 2019 | 66.14 | 66.24 | 63.03 | 64.72 | 3,612,591 | -3.25(-4.78%) |
Nov 07, 2019 | 64.39 | 68.81 | 63.78 | 67.96 | 3,195,256 | +4.45(+7.00%) |
Nov 06, 2019 | 63.58 | 64.57 | 63.04 | 63.52 | 2,458,921 | -0.62(-0.96%) |
Nov 05, 2019 | 65.09 | 65.36 | 63.53 | 64.13 | 2,122,662 | -0.31(-0.49%) |
Nov 04, 2019 | 62.03 | 64.51 | 61.97 | 64.45 | 2,371,179 | +3.06(+4.98%) |
Nov 01, 2019 | 58.51 | 61.40 | 58.18 | 61.39 | 2,469,915 | +3.57(+6.17%) |
Oct 31, 2019 | 59.32 | 59.50 | 57.31 | 57.82 | 3,075,577 | -1.84(-3.08%) |
Oct 30, 2019 | 59.84 | 60.39 | 58.85 | 59.66 | 2,349,912 | -0.34(-0.57%) |
Oct 29, 2019 | 60.40 | 61.38 | 59.74 | 60.00 | 2,315,349 | -0.68(-1.11%) |
Oct 28, 2019 | 59.74 | 61.48 | 59.58 | 60.68 | 2,930,786 | +0.14(+0.24%) |
Oct 25, 2019 | 60.73 | 62.34 | 59.50 | 60.54 | 6,301,419 | -5.58(-8.44%) |
Oct 24, 2019 | 64.90 | 66.33 | 64.79 | 66.11 | 1,465,857 | +1.89(+2.95%) |
Oct 23, 2019 | 64.15 | 64.89 | 63.73 | 64.22 | 807,484 | +0.64(+1.00%) |
Oct 22, 2019 | 64.01 | 64.61 | 61.76 | 63.58 | 1,347,813 | -0.43(-0.67%) |
Oct 21, 2019 | 64.65 | 64.91 | 63.60 | 64.01 | 1,223,409 | +0.10(+0.16%) |
Oct 18, 2019 | 64.95 | 65.44 | 63.89 | 63.91 | 985,949 | -1.04(-1.60%) |
Oct 17, 2019 | 65.07 | 65.77 | 64.50 | 64.94 | 1,133,800 | +0.61(+0.95%) |
Oct 16, 2019 | 64.60 | 65.62 | 64.22 | 64.33 | 768,195 | -0.28(-0.43%) |
Oct 15, 2019 | 64.64 | 65.43 | 63.91 | 64.61 | 845,142 | +0.30(+0.46%) |
Oct 14, 2019 | 64.95 | 65.29 | 64.13 | 64.32 | 1,257,933 | -1.29(-1.96%) |
Oct 11, 2019 | 63.34 | 65.97 | 63.07 | 65.60 | 1,397,829 | +3.28(+5.27%) |
Oct 10, 2019 | 60.94 | 62.63 | 60.72 | 62.32 | 1,155,495 | +1.77(+2.92%) |
Oct 09, 2019 | 61.27 | 61.62 | 59.76 | 60.55 | 1,204,017 | -0.10(-0.16%) |
Oct 08, 2019 | 61.88 | 61.88 | 60.41 | 60.64 | 1,229,367 | -1.88(-3.01%) |
Oct 07, 2019 | 62.72 | 63.31 | 61.56 | 62.53 | 1,147,179 | -0.61(-0.96%) |
Oct 04, 2019 | 63.83 | 64.11 | 62.77 | 63.13 | 1,023,450 | -0.87(-1.35%) |
Oct 03, 2019 | 62.88 | 64.00 | 61.78 | 64.00 | 1,187,442 | +0.63(+0.99%) |
Oct 02, 2019 | 64.14 | 64.23 | 62.92 | 63.37 | 1,291,736 | -1.66(-2.55%) |
Oct 01, 2019 | 66.59 | 67.44 | 64.65 | 65.03 | 1,808,258 | -1.15(-1.74%) |
Sep 30, 2019 | 64.87 | 66.51 | 64.72 | 66.18 | 1,469,952 | +1.31(+2.03%) |
Sep 27, 2019 | 64.13 | 64.94 | 63.56 | 64.87 | 1,752,250 | +0.90(+1.41%) |
Sep 26, 2019 | 64.83 | 64.85 | 63.55 | 63.96 | 1,040,561 | -1.06(-1.63%) |
Sep 25, 2019 | 64.56 | 65.22 | 64.15 | 65.02 | 1,053,771 | +0.39(+0.60%) |
Sep 24, 2019 | 65.21 | 65.41 | 63.74 | 64.63 | 1,476,223 | -0.31(-0.48%) |
Sep 23, 2019 | 64.71 | 66.08 | 64.40 | 64.94 | 1,067,545 | -0.61(-0.93%) |
Sep 20, 2019 | 65.37 | 67.04 | 65.24 | 65.55 | 2,884,001 | +0.54(+0.83%) |
Sep 19, 2019 | 64.16 | 65.19 | 63.51 | 65.01 | 1,302,114 | +0.85(+1.32%) |
Sep 18, 2019 | 64.12 | 65.00 | 63.34 | 64.16 | 1,188,053 | -0.34(-0.53%) |
Sep 17, 2019 | 64.92 | 65.36 | 63.98 | 64.51 | 1,177,380 | -1.03(-1.57%) |
Sep 16, 2019 | 65.61 | 66.44 | 65.34 | 65.53 | 1,053,594 | -0.42(-0.64%) |
Sep 13, 2019 | 66.53 | 67.03 | 64.92 | 65.95 | 1,228,917 | +0.00(+0.00%) |
Sep 12, 2019 | 65.88 | 66.60 | 64.56 | 65.95 | 1,036,517 | +0.38(+0.58%) |
Sep 11, 2019 | 65.15 | 65.70 | 63.63 | 65.57 | 1,942,427 | +0.92(+1.42%) |
Sep 10, 2019 | 62.01 | 64.86 | 62.01 | 64.66 | 2,490,288 | +2.77(+4.47%) |
Sep 09, 2019 | 60.12 | 61.97 | 59.92 | 61.89 | 1,284,444 | +2.02(+3.37%) |
Sep 06, 2019 | 59.69 | 60.40 | 58.64 | 59.87 | 1,080,973 | +0.25(+0.41%) |
Sep 05, 2019 | 59.02 | 60.04 | 59.02 | 59.63 | 1,958,373 | +1.57(+2.71%) |
Sep 04, 2019 | 58.33 | 58.69 | 57.63 | 58.06 | 949,610 | +1.02(+1.79%) |
Sep 03, 2019 | 57.76 | 57.76 | 56.35 | 57.03 | 1,450,175 | -1.42(-2.43%) |
Aug 30, 2019 | 58.04 | 59.91 | 58.04 | 58.45 | 1,483,012 | +1.17(+2.05%) |
Aug 29, 2019 | 57.36 | 58.15 | 56.91 | 57.28 | 2,439,218 | +1.11(+1.97%) |
Aug 28, 2019 | 55.93 | 56.57 | 55.52 | 56.17 | 2,421,524 | +0.02(+0.03%) |
Aug 27, 2019 | 58.17 | 58.18 | 55.99 | 56.15 | 1,153,331 | -1.43(-2.48%) |
Aug 26, 2019 | 57.62 | 58.20 | 56.97 | 57.58 | 850,383 | +0.81(+1.43%) |
Aug 23, 2019 | 59.25 | 59.36 | 56.54 | 56.77 | 1,889,486 | -3.10(-5.17%) |
Aug 22, 2019 | 61.28 | 61.66 | 59.36 | 59.86 | 1,954,148 | -2.55(-4.08%) |
Aug 21, 2019 | 61.85 | 62.77 | 61.27 | 62.41 | 1,060,101 | +1.65(+2.71%) |
Aug 20, 2019 | 61.03 | 61.25 | 60.33 | 60.76 | 1,153,038 | -0.71(-1.16%) |
Aug 19, 2019 | 60.80 | 61.86 | 60.55 | 61.47 | 1,466,053 | +1.73(+2.90%) |
Aug 16, 2019 | 58.97 | 59.98 | 58.49 | 59.74 | 1,784,726 | +1.35(+2.32%) |
Aug 15, 2019 | 60.93 | 60.93 | 57.99 | 58.39 | 2,844,841 | -2.49(-4.09%) |
Aug 14, 2019 | 62.93 | 63.40 | 60.61 | 60.88 | 2,203,948 | -3.94(-6.08%) |
Aug 13, 2019 | 63.82 | 67.40 | 63.25 | 64.82 | 1,699,029 | +1.01(+1.59%) |
Aug 12, 2019 | 66.10 | 66.30 | 63.50 | 63.80 | 1,411,655 | -2.72(-4.09%) |
Aug 09, 2019 | 68.08 | 68.49 | 65.71 | 66.52 | 2,310,639 | -3.07(-4.41%) |
Aug 08, 2019 | 70.74 | 70.95 | 65.99 | 69.59 | 4,631,229 | +5.59(+8.73%) |
Aug 07, 2019 | 61.17 | 64.40 | 61.08 | 64.00 | 2,766,834 | +2.03(+3.27%) |
Aug 06, 2019 | 62.31 | 62.50 | 60.69 | 61.98 | 1,828,518 | +0.04(+0.06%) |
Aug 05, 2019 | 63.63 | 63.63 | 60.93 | 61.94 | 2,569,411 | -3.10(-4.76%) |
Aug 02, 2019 | 65.33 | 66.33 | 63.86 | 65.03 | 1,539,194 | -0.86(-1.31%) |
Aug 01, 2019 | 68.70 | 69.49 | 65.50 | 65.90 | 1,656,752 | -3.19(-4.62%) |
Jul 31, 2019 | 69.58 | 70.40 | 68.53 | 69.09 | 1,437,818 | -0.61(-0.87%) |
Jul 30, 2019 | 68.81 | 69.88 | 68.24 | 69.69 | 1,117,648 | +0.48(+0.70%) |
Jul 29, 2019 | 70.42 | 70.70 | 69.11 | 69.21 | 1,135,168 | -1.41(-2.00%) |
Jul 26, 2019 | 70.65 | 71.05 | 69.48 | 70.62 | 982,655 | -0.03(-0.04%) |
Jul 25, 2019 | 70.94 | 71.07 | 70.02 | 70.65 | 825,105 | -0.87(-1.22%) |
Jul 24, 2019 | 70.40 | 71.89 | 70.14 | 71.52 | 904,784 | +0.90(+1.27%) |
Jul 23, 2019 | 69.85 | 70.82 | 69.37 | 70.62 | 864,550 | +1.33(+1.91%) |
Jul 22, 2019 | 70.59 | 71.33 | 69.20 | 69.30 | 1,635,708 | -1.22(-1.73%) |
Jul 19, 2019 | 69.37 | 71.18 | 69.13 | 70.52 | 1,536,870 | +1.39(+2.01%) |
Jul 18, 2019 | 68.63 | 69.51 | 68.54 | 69.13 | 782,700 | +0.34(+0.50%) |
Jul 17, 2019 | 69.14 | 69.17 | 67.92 | 68.78 | 1,163,399 | -0.39(-0.56%) |
Jul 16, 2019 | 68.18 | 69.34 | 67.68 | 69.17 | 1,254,747 | +0.60(+0.87%) |
Jul 15, 2019 | 68.97 | 69.13 | 67.29 | 68.58 | 1,030,113 | -0.20(-0.29%) |
Jul 12, 2019 | 67.04 | 68.95 | 66.81 | 68.78 | 1,344,352 | +1.94(+2.90%) |
Jul 11, 2019 | 66.62 | 67.16 | 66.40 | 66.83 | 858,968 | +0.09(+0.13%) |
Jul 10, 2019 | 67.17 | 67.17 | 66.10 | 66.75 | 1,453,628 | -0.12(-0.18%) |
Jul 09, 2019 | 66.05 | 66.89 | 65.84 | 66.87 | 978,228 | +0.41(+0.61%) |
Jul 08, 2019 | 66.69 | 67.35 | 65.86 | 66.46 | 832,088 | -0.30(-0.45%) |
Jul 05, 2019 | 67.47 | 67.54 | 66.26 | 66.77 | 773,979 | -0.98(-1.44%) |
Jul 03, 2019 | 66.46 | 67.80 | 66.16 | 67.74 | 661,299 | +1.58(+2.39%) |
Jul 02, 2019 | 66.93 | 66.93 | 65.72 | 66.16 | 720,975 | -0.44(-0.65%) |
Jul 01, 2019 | 67.42 | 67.98 | 66.04 | 66.60 | 985,675 | -0.08(-0.11%) |
Jun 28, 2019 | 66.28 | 67.16 | 64.74 | 66.67 | 2,174,831 | +0.84(+1.28%) |
Jun 27, 2019 | 65.92 | 67.20 | 65.75 | 65.83 | 822,531 | +0.34(+0.52%) |
Jun 26, 2019 | 64.60 | 65.72 | 64.40 | 65.49 | 1,322,326 | +1.30(+2.02%) |
Jun 25, 2019 | 64.53 | 64.80 | 63.94 | 64.19 | 1,449,659 | -0.21(-0.32%) |
Jun 24, 2019 | 64.65 | 65.21 | 63.99 | 64.40 | 1,043,421 | -0.31(-0.48%) |
Jun 21, 2019 | 65.35 | 65.46 | 63.68 | 64.71 | 1,995,619 | -1.09(-1.65%) |
Jun 20, 2019 | 66.21 | 66.46 | 64.58 | 65.80 | 2,112,037 | +0.52(+0.80%) |
Jun 19, 2019 | 67.35 | 67.39 | 64.55 | 65.28 | 1,906,616 | -1.73(-2.59%) |
Jun 18, 2019 | 68.03 | 68.62 | 66.98 | 67.01 | 1,299,110 | -0.45(-0.66%) |
Jun 17, 2019 | 66.94 | 68.05 | 66.07 | 67.46 | 1,064,567 | +0.34(+0.51%) |
Jun 14, 2019 | 68.87 | 68.98 | 66.80 | 67.12 | 1,020,990 | -1.78(-2.58%) |
Jun 13, 2019 | 68.27 | 68.92 | 67.72 | 68.90 | 972,213 | +0.90(+1.32%) |
Jun 12, 2019 | 69.12 | 69.65 | 67.84 | 68.00 | 1,450,265 | -1.18(-1.70%) |
Jun 11, 2019 | 68.06 | 69.57 | 67.58 | 69.18 | 2,638,247 | +2.36(+3.52%) |
Jun 10, 2019 | 65.79 | 67.04 | 65.62 | 66.82 | 1,357,355 | +1.74(+2.68%) |
Jun 07, 2019 | 64.98 | 65.61 | 64.30 | 65.08 | 1,392,417 | +0.58(+0.91%) |
Jun 06, 2019 | 63.25 | 64.57 | 63.16 | 64.50 | 1,249,357 | +1.03(+1.62%) |
Jun 05, 2019 | 64.36 | 64.36 | 62.31 | 63.47 | 1,108,592 | -0.16(-0.25%) |
Jun 04, 2019 | 61.64 | 63.66 | 61.64 | 63.63 | 1,541,992 | +2.35(+3.83%) |
Jun 03, 2019 | 59.55 | 61.36 | 59.45 | 61.28 | 2,216,221 | +1.65(+2.76%) |
May 31, 2019 | 61.24 | 61.24 | 59.47 | 59.64 | 1,691,110 | -2.14(-3.46%) |
May 30, 2019 | 61.80 | 62.65 | 61.52 | 61.77 | 1,239,184 | -0.22(-0.35%) |
May 29, 2019 | 62.65 | 63.05 | 61.67 | 61.99 | 1,871,912 | -1.54(-2.42%) |
May 28, 2019 | 63.19 | 63.87 | 62.74 | 63.53 | 1,573,111 | +0.59(+0.94%) |
May 24, 2019 | 63.09 | 63.53 | 62.25 | 62.93 | 1,630,713 | +0.43(+0.69%) |
May 23, 2019 | 62.65 | 63.33 | 62.16 | 62.50 | 2,166,055 | -1.53(-2.38%) |
May 22, 2019 | 64.14 | 64.64 | 63.93 | 64.03 | 779,164 | -0.51(-0.79%) |
May 21, 2019 | 64.15 | 65.39 | 63.97 | 64.53 | 1,167,757 | +0.68(+1.06%) |
May 20, 2019 | 63.64 | 64.22 | 63.18 | 63.86 | 1,280,411 | +0.02(+0.03%) |
May 17, 2019 | 64.76 | 65.00 | 63.69 | 63.84 | 1,492,724 | -1.55(-2.38%) |
May 16, 2019 | 66.04 | 66.33 | 65.21 | 65.39 | 1,589,234 | -0.16(-0.24%) |
May 15, 2019 | 65.27 | 66.58 | 65.04 | 65.55 | 2,136,245 | -0.60(-0.91%) |
May 14, 2019 | 64.87 | 66.47 | 64.78 | 66.15 | 1,704,516 | +1.57(+2.44%) |
May 13, 2019 | 67.15 | 67.35 | 64.49 | 64.58 | 3,519,296 | -3.84(-5.62%) |
May 10, 2019 | 68.52 | 68.83 | 66.14 | 68.42 | 2,162,184 | +0.02(+0.03%) |
May 09, 2019 | 67.40 | 68.88 | 65.01 | 68.41 | 3,358,991 | +0.03(+0.04%) |
May 08, 2019 | 67.86 | 69.23 | 67.11 | 68.38 | 4,159,607 | -3.08(-4.31%) |
May 07, 2019 | 72.09 | 72.40 | 70.75 | 71.46 | 2,596,951 | -1.13(-1.56%) |
May 06, 2019 | 71.28 | 72.75 | 70.74 | 72.59 | 2,089,295 | +0.00(+0.00%) |
May 03, 2019 | 72.33 | 72.92 | 71.89 | 72.59 | 1,608,847 | +0.90(+1.26%) |
May 02, 2019 | 69.60 | 71.76 | 69.01 | 71.68 | 2,448,167 | +1.90(+2.73%) |
May 01, 2019 | 70.66 | 71.03 | 69.68 | 69.78 | 1,109,718 | -0.93(-1.32%) |
Apr 30, 2019 | 71.46 | 71.89 | 70.59 | 70.71 | 1,316,132 | -0.61(-0.86%) |
Apr 29, 2019 | 71.13 | 71.70 | 70.38 | 71.33 | 1,264,994 | +0.14(+0.20%) |
Apr 26, 2019 | 70.38 | 71.47 | 69.31 | 71.19 | 1,721,998 | +0.65(+0.92%) |
Apr 25, 2019 | 72.17 | 72.31 | 70.47 | 70.54 | 1,640,331 | -1.82(-2.51%) |
Apr 24, 2019 | 74.52 | 75.07 | 72.24 | 72.35 | 1,755,573 | -2.12(-2.85%) |
Apr 23, 2019 | 76.91 | 76.91 | 73.14 | 74.47 | 2,449,089 | -2.94(-3.80%) |
Apr 22, 2019 | 77.69 | 77.79 | 76.84 | 77.41 | 611,782 | -0.38(-0.48%) |
Apr 18, 2019 | 77.42 | 77.86 | 76.49 | 77.79 | 839,292 | +0.44(+0.57%) |
Apr 17, 2019 | 79.00 | 80.28 | 77.35 | 77.35 | 1,440,895 | -1.05(-1.33%) |
Apr 16, 2019 | 77.75 | 78.62 | 77.36 | 78.39 | 1,485,326 | +0.89(+1.15%) |
Apr 15, 2019 | 78.74 | 78.79 | 77.24 | 77.50 | 1,435,550 | -1.32(-1.67%) |
Apr 12, 2019 | 78.27 | 79.37 | 77.95 | 78.82 | 1,157,198 | +0.89(+1.15%) |
Apr 11, 2019 | 80.27 | 80.36 | 77.85 | 77.92 | 1,491,161 | -2.68(-3.32%) |
Apr 10, 2019 | 79.97 | 80.83 | 79.27 | 80.60 | 872,037 | +0.73(+0.91%) |
Apr 09, 2019 | 81.69 | 81.86 | 79.77 | 79.87 | 1,575,170 | -2.03(-2.48%) |
Apr 08, 2019 | 81.21 | 81.92 | 80.81 | 81.91 | 1,023,633 | +0.75(+0.93%) |
Apr 05, 2019 | 80.89 | 81.61 | 80.47 | 81.15 | 1,511,936 | +0.56(+0.69%) |
Apr 04, 2019 | 79.56 | 81.00 | 79.25 | 80.60 | 1,639,388 | +1.26(+1.59%) |
Apr 03, 2019 | 78.87 | 79.65 | 78.56 | 79.33 | 2,097,968 | +1.23(+1.58%) |
Apr 02, 2019 | 79.49 | 79.61 | 77.27 | 78.10 | 1,892,496 | -1.22(-1.54%) |