Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.85 | 41.10 | 36.56 | 37.84 | 8,900,472 | -1.53(-3.88%) |
Mar 30, 2020 | 35.69 | 39.60 | 34.20 | 39.36 | 9,221,484 | +1.79(+4.77%) |
Mar 27, 2020 | 35.62 | 39.60 | 35.05 | 37.57 | 9,625,342 | -0.47(-1.23%) |
Mar 26, 2020 | 34.15 | 39.32 | 33.48 | 38.04 | 12,056,265 | +4.98(+15.06%) |
Mar 25, 2020 | 30.43 | 35.44 | 28.23 | 33.06 | 10,709,397 | +4.15(+14.37%) |
Mar 24, 2020 | 29.93 | 31.12 | 27.95 | 28.90 | 10,868,950 | +1.69(+6.22%) |
Mar 23, 2020 | 31.12 | 31.51 | 27.08 | 27.21 | 7,830,057 | -5.04(-15.62%) |
Mar 20, 2020 | 32.10 | 34.35 | 30.38 | 32.25 | 11,060,044 | +1.04(+3.34%) |
Mar 19, 2020 | 29.02 | 31.25 | 26.60 | 31.20 | 10,518,602 | +1.99(+6.82%) |
Mar 18, 2020 | 30.37 | 31.15 | 25.86 | 29.21 | 10,669,996 | -3.34(-10.25%) |
Mar 17, 2020 | 35.12 | 36.04 | 31.70 | 32.55 | 10,597,190 | -2.18(-6.27%) |
Mar 16, 2020 | 35.88 | 40.03 | 34.36 | 34.72 | 9,877,305 | -6.90(-16.57%) |
Mar 13, 2020 | 40.12 | 41.70 | 34.82 | 41.62 | 11,629,872 | +4.95(+13.51%) |
Mar 12, 2020 | 41.76 | 42.26 | 35.61 | 36.67 | 17,558,122 | -8.72(-19.22%) |
Mar 11, 2020 | 48.95 | 49.83 | 44.65 | 45.39 | 11,013,098 | -5.03(-9.98%) |
Mar 10, 2020 | 50.66 | 53.26 | 47.57 | 50.42 | 12,607,515 | +1.71(+3.51%) |
Mar 09, 2020 | 48.71 | 56.47 | 47.84 | 48.71 | 15,022,359 | -3.91(-7.43%) |
Mar 06, 2020 | 49.68 | 53.11 | 48.56 | 52.62 | 11,472,699 | +1.16(+2.25%) |
Mar 05, 2020 | 51.80 | 53.21 | 50.67 | 51.46 | 7,092,162 | -2.04(-3.82%) |
Mar 04, 2020 | 54.99 | 54.99 | 52.57 | 53.51 | 7,773,566 | -0.24(-0.45%) |
Mar 03, 2020 | 57.08 | 57.60 | 53.07 | 53.75 | 6,697,873 | -2.86(-5.05%) |
Mar 02, 2020 | 55.86 | 56.77 | 53.26 | 56.61 | 7,823,564 | +1.35(+2.45%) |
Feb 28, 2020 | 52.99 | 55.28 | 52.06 | 55.26 | 8,897,980 | +0.05(+0.09%) |
Feb 27, 2020 | 57.86 | 58.23 | 54.85 | 55.21 | 9,208,270 | -4.61(-7.71%) |
Feb 26, 2020 | 62.47 | 62.97 | 59.72 | 59.82 | 5,637,196 | -2.27(-3.65%) |
Feb 25, 2020 | 65.41 | 65.58 | 61.72 | 62.09 | 4,863,158 | -3.05(-4.69%) |
Feb 24, 2020 | 66.76 | 66.81 | 64.81 | 65.14 | 4,636,073 | -4.00(-5.79%) |
Feb 21, 2020 | 69.48 | 69.66 | 68.35 | 69.15 | 2,499,668 | -1.06(-1.51%) |
Feb 20, 2020 | 69.45 | 70.71 | 69.24 | 70.21 | 2,416,675 | +0.78(+1.13%) |
Feb 19, 2020 | 69.03 | 69.51 | 67.85 | 69.42 | 2,195,779 | +0.59(+0.86%) |
Feb 18, 2020 | 68.71 | 69.52 | 68.48 | 68.83 | 2,226,004 | -0.10(-0.15%) |
Feb 14, 2020 | 70.23 | 70.24 | 68.28 | 68.93 | 3,585,136 | -0.88(-1.27%) |
Feb 13, 2020 | 70.79 | 70.94 | 69.75 | 69.82 | 5,403,731 | -1.12(-1.58%) |
Feb 12, 2020 | 71.45 | 72.39 | 70.39 | 70.93 | 3,048,670 | +0.67(+0.95%) |
Feb 11, 2020 | 70.17 | 70.37 | 69.59 | 70.27 | 2,261,634 | +0.71(+1.02%) |
Feb 10, 2020 | 68.76 | 69.61 | 68.48 | 69.56 | 3,157,247 | +0.27(+0.39%) |
Feb 07, 2020 | 68.21 | 69.84 | 67.79 | 69.28 | 2,830,346 | +0.63(+0.92%) |
Feb 06, 2020 | 69.28 | 69.80 | 68.27 | 68.65 | 3,170,797 | -0.42(-0.61%) |
Feb 05, 2020 | 68.09 | 69.51 | 67.41 | 69.07 | 3,937,175 | +2.09(+3.13%) |
Feb 04, 2020 | 67.36 | 68.84 | 66.78 | 66.98 | 5,460,978 | +0.82(+1.23%) |
Feb 03, 2020 | 69.50 | 69.65 | 65.74 | 66.16 | 6,293,932 | -3.35(-4.82%) |
Jan 31, 2020 | 72.19 | 72.88 | 68.69 | 69.51 | 7,929,313 | -3.20(-4.40%) |
Jan 30, 2020 | 70.85 | 72.92 | 70.12 | 72.71 | 5,193,220 | +1.43(+2.00%) |
Jan 29, 2020 | 71.67 | 72.91 | 71.17 | 71.28 | 4,218,986 | +0.42(+0.59%) |
Jan 28, 2020 | 70.59 | 71.64 | 69.99 | 70.86 | 2,940,320 | +0.74(+1.06%) |
Jan 27, 2020 | 71.58 | 71.62 | 69.89 | 70.12 | 4,087,189 | -3.47(-4.72%) |
Jan 24, 2020 | 73.47 | 74.26 | 72.74 | 73.59 | 3,129,707 | -0.21(-0.28%) |
Jan 23, 2020 | 73.53 | 73.99 | 71.68 | 73.79 | 3,581,015 | -0.09(-0.12%) |
Jan 22, 2020 | 74.73 | 74.94 | 73.84 | 73.88 | 2,582,960 | -0.52(-0.70%) |
Jan 21, 2020 | 74.64 | 74.97 | 73.47 | 74.40 | 3,907,645 | -0.80(-1.06%) |
Jan 17, 2020 | 75.80 | 75.92 | 74.95 | 75.20 | 3,507,669 | -0.63(-0.83%) |
Jan 16, 2020 | 76.73 | 76.84 | 75.38 | 75.83 | 3,432,113 | -0.23(-0.30%) |
Jan 15, 2020 | 77.97 | 78.20 | 75.57 | 76.06 | 4,853,107 | -2.59(-3.29%) |
Jan 14, 2020 | 79.17 | 79.27 | 78.16 | 78.65 | 3,967,536 | -0.70(-0.88%) |
Jan 13, 2020 | 80.01 | 80.82 | 78.99 | 79.35 | 3,278,824 | -0.53(-0.66%) |
Jan 10, 2020 | 78.76 | 80.36 | 78.64 | 79.88 | 4,308,109 | +1.41(+1.80%) |
Jan 09, 2020 | 77.25 | 78.54 | 76.61 | 78.47 | 3,679,348 | +1.72(+2.25%) |
Jan 08, 2020 | 76.28 | 77.11 | 75.84 | 76.75 | 4,975,312 | +0.31(+0.41%) |
Jan 07, 2020 | 75.07 | 76.47 | 74.45 | 76.43 | 4,607,183 | +0.97(+1.29%) |
Jan 06, 2020 | 75.11 | 75.84 | 74.63 | 75.46 | 4,115,843 | +0.01(+0.01%) |
Jan 03, 2020 | 77.78 | 78.03 | 74.90 | 75.45 | 6,135,207 | -2.98(-3.79%) |
Jan 02, 2020 | 78.02 | 78.52 | 77.71 | 78.43 | 2,584,240 | +1.22(+1.58%) |
Dec 31, 2019 | 76.63 | 77.33 | 76.46 | 77.21 | 1,918,798 | +0.63(+0.83%) |
Dec 30, 2019 | 76.68 | 77.36 | 76.46 | 76.57 | 2,652,555 | -0.26(-0.34%) |
Dec 27, 2019 | 78.14 | 78.20 | 76.77 | 76.84 | 2,125,610 | -1.01(-1.29%) |
Dec 26, 2019 | 78.52 | 78.63 | 77.64 | 77.84 | 1,462,795 | -0.56(-0.72%) |
Dec 24, 2019 | 78.45 | 78.86 | 78.06 | 78.40 | 678,899 | -0.12(-0.15%) |
Dec 23, 2019 | 78.57 | 78.69 | 77.91 | 78.52 | 2,317,164 | -0.02(-0.03%) |
Dec 20, 2019 | 78.52 | 79.14 | 77.81 | 78.54 | 5,824,201 | +0.56(+0.72%) |
Dec 19, 2019 | 78.23 | 78.64 | 77.67 | 77.98 | 3,374,865 | +0.07(+0.08%) |
Dec 18, 2019 | 78.73 | 78.86 | 77.47 | 77.92 | 5,257,332 | -0.96(-1.22%) |
Dec 17, 2019 | 79.28 | 80.14 | 78.57 | 78.88 | 3,604,849 | +0.45(+0.57%) |
Dec 16, 2019 | 77.89 | 79.29 | 77.25 | 78.44 | 4,703,875 | +1.10(+1.42%) |
Dec 13, 2019 | 77.98 | 78.99 | 76.87 | 77.34 | 2,979,420 | -0.59(-0.76%) |
Dec 12, 2019 | 76.80 | 78.13 | 76.61 | 77.93 | 3,026,905 | +1.35(+1.77%) |
Dec 11, 2019 | 78.18 | 78.31 | 76.10 | 76.58 | 3,699,228 | -1.38(-1.78%) |
Dec 10, 2019 | 76.43 | 78.02 | 76.12 | 77.97 | 3,467,057 | +1.69(+2.22%) |
Dec 09, 2019 | 76.96 | 77.18 | 76.07 | 76.28 | 3,848,064 | -0.90(-1.16%) |
Dec 06, 2019 | 77.44 | 78.27 | 76.99 | 77.17 | 4,639,735 | +0.51(+0.67%) |
Dec 05, 2019 | 76.80 | 77.07 | 75.80 | 76.66 | 3,803,962 | -0.18(-0.24%) |
Dec 04, 2019 | 78.28 | 78.28 | 76.61 | 76.84 | 4,728,109 | -0.56(-0.72%) |
Dec 03, 2019 | 78.19 | 78.23 | 77.29 | 77.41 | 4,088,531 | -1.41(-1.79%) |
Dec 02, 2019 | 79.01 | 80.03 | 78.74 | 78.81 | 3,848,603 | +0.09(+0.12%) |
Nov 29, 2019 | 79.84 | 79.92 | 78.63 | 78.72 | 2,082,307 | -1.33(-1.66%) |
Nov 27, 2019 | 80.46 | 80.79 | 79.71 | 80.05 | 3,659,048 | -0.45(-0.56%) |
Nov 26, 2019 | 80.75 | 81.14 | 80.03 | 80.50 | 6,029,733 | +0.25(+0.31%) |
Nov 25, 2019 | 80.61 | 80.93 | 79.94 | 80.26 | 3,672,189 | -0.13(-0.16%) |
Nov 22, 2019 | 81.66 | 82.21 | 80.26 | 80.39 | 3,490,930 | -0.74(-0.91%) |
Nov 21, 2019 | 80.44 | 81.49 | 80.19 | 81.13 | 3,793,820 | +1.01(+1.26%) |
Nov 20, 2019 | 80.52 | 80.55 | 78.13 | 80.13 | 5,567,522 | -0.35(-0.44%) |
Nov 19, 2019 | 82.49 | 82.57 | 80.13 | 80.48 | 4,416,758 | -2.09(-2.54%) |
Nov 18, 2019 | 81.91 | 82.61 | 81.62 | 82.57 | 3,595,728 | +0.37(+0.45%) |
Nov 15, 2019 | 82.53 | 82.68 | 81.33 | 82.21 | 3,044,377 | -0.17(-0.21%) |
Nov 14, 2019 | 81.60 | 82.57 | 81.51 | 82.38 | 2,800,352 | +0.47(+0.57%) |
Nov 13, 2019 | 81.27 | 82.30 | 81.01 | 81.91 | 2,720,967 | -0.19(-0.23%) |
Nov 12, 2019 | 82.59 | 83.24 | 81.71 | 82.10 | 2,359,902 | -0.16(-0.20%) |
Nov 11, 2019 | 81.68 | 82.70 | 81.17 | 82.26 | 2,327,119 | -0.15(-0.18%) |
Nov 08, 2019 | 82.56 | 82.70 | 81.39 | 82.41 | 3,278,014 | -0.44(-0.53%) |
Nov 07, 2019 | 82.41 | 83.06 | 81.91 | 82.85 | 3,941,822 | +0.86(+1.05%) |
Nov 06, 2019 | 82.23 | 82.76 | 81.43 | 81.99 | 3,096,146 | -0.60(-0.73%) |
Nov 05, 2019 | 83.04 | 83.33 | 81.67 | 82.60 | 4,021,913 | -0.12(-0.15%) |
Nov 04, 2019 | 82.20 | 83.20 | 81.90 | 82.72 | 3,026,253 | +1.13(+1.38%) |
Nov 01, 2019 | 79.91 | 81.64 | 79.67 | 81.59 | 3,479,341 | +2.35(+2.97%) |
Oct 31, 2019 | 80.54 | 80.88 | 78.55 | 79.24 | 5,380,815 | -1.50(-1.85%) |
Oct 30, 2019 | 82.02 | 82.12 | 79.90 | 80.74 | 5,124,279 | -1.64(-1.99%) |
Oct 29, 2019 | 81.41 | 82.88 | 81.06 | 82.38 | 3,988,915 | +0.61(+0.75%) |
Oct 28, 2019 | 81.50 | 82.38 | 81.41 | 81.77 | 4,824,089 | +0.65(+0.81%) |
Oct 25, 2019 | 80.07 | 81.58 | 79.25 | 81.11 | 4,771,993 | +1.93(+2.44%) |
Oct 24, 2019 | 77.87 | 79.58 | 77.75 | 79.18 | 5,622,382 | +2.50(+3.26%) |
Oct 23, 2019 | 76.48 | 77.34 | 76.18 | 76.68 | 4,343,270 | -0.26(-0.34%) |
Oct 22, 2019 | 76.43 | 77.29 | 75.78 | 76.94 | 3,804,648 | +0.78(+1.03%) |
Oct 21, 2019 | 75.19 | 76.40 | 74.84 | 76.16 | 4,000,334 | +1.76(+2.36%) |
Oct 18, 2019 | 73.46 | 74.89 | 73.23 | 74.40 | 4,646,179 | +0.78(+1.07%) |
Oct 17, 2019 | 73.23 | 74.17 | 73.09 | 73.62 | 3,119,847 | +0.83(+1.13%) |
Oct 16, 2019 | 72.79 | 73.77 | 72.45 | 72.79 | 2,792,865 | -0.29(-0.40%) |
Oct 15, 2019 | 72.12 | 73.83 | 71.76 | 73.09 | 2,696,958 | +0.75(+1.04%) |
Oct 14, 2019 | 71.53 | 72.72 | 71.29 | 72.34 | 1,691,936 | +0.43(+0.60%) |
Oct 11, 2019 | 71.23 | 72.58 | 70.96 | 71.90 | 3,827,654 | +1.80(+2.56%) |
Oct 10, 2019 | 69.53 | 70.40 | 69.35 | 70.11 | 3,184,782 | +0.60(+0.86%) |
Oct 09, 2019 | 69.04 | 70.38 | 68.57 | 69.51 | 3,424,943 | +1.43(+2.10%) |
Oct 08, 2019 | 67.59 | 68.91 | 67.21 | 68.08 | 3,555,129 | -0.08(-0.12%) |
Oct 07, 2019 | 69.23 | 69.23 | 68.16 | 68.16 | 2,467,051 | -0.90(-1.30%) |
Oct 04, 2019 | 68.57 | 69.21 | 68.19 | 69.06 | 2,573,432 | +0.80(+1.17%) |
Oct 03, 2019 | 67.24 | 68.29 | 66.43 | 68.26 | 3,026,665 | +0.60(+0.89%) |
Oct 02, 2019 | 68.96 | 68.96 | 67.22 | 67.65 | 4,102,821 | -1.98(-2.84%) |
Oct 01, 2019 | 69.97 | 70.25 | 69.00 | 69.63 | 3,915,018 | -0.02(-0.02%) |
Sep 30, 2019 | 68.99 | 70.27 | 68.92 | 69.65 | 3,581,328 | +0.65(+0.95%) |
Sep 27, 2019 | 68.47 | 69.50 | 68.23 | 68.99 | 3,501,982 | +1.08(+1.59%) |
Sep 26, 2019 | 68.02 | 68.24 | 66.72 | 67.92 | 3,548,327 | -0.44(-0.65%) |
Sep 25, 2019 | 68.17 | 68.72 | 67.50 | 68.36 | 3,122,610 | +0.46(+0.67%) |
Sep 24, 2019 | 68.62 | 68.68 | 67.22 | 67.90 | 3,512,658 | -0.85(-1.24%) |
Sep 23, 2019 | 67.30 | 69.08 | 67.30 | 68.75 | 2,526,324 | +1.05(+1.56%) |
Sep 20, 2019 | 68.32 | 68.75 | 67.61 | 67.70 | 4,684,364 | -0.57(-0.84%) |
Sep 19, 2019 | 68.90 | 69.21 | 68.09 | 68.27 | 3,077,642 | -0.04(-0.06%) |
Sep 18, 2019 | 68.90 | 68.99 | 67.52 | 68.31 | 3,031,977 | -0.58(-0.84%) |
Sep 17, 2019 | 66.94 | 69.45 | 66.60 | 68.89 | 5,628,941 | +1.57(+2.33%) |
Sep 16, 2019 | 67.01 | 67.47 | 64.78 | 67.32 | 12,171,995 | -2.57(-3.67%) |
Sep 13, 2019 | 68.92 | 70.03 | 68.57 | 69.88 | 5,397,635 | +1.50(+2.19%) |
Sep 12, 2019 | 66.73 | 69.04 | 66.28 | 68.39 | 4,709,437 | +0.84(+1.25%) |
Sep 11, 2019 | 67.09 | 68.02 | 66.28 | 67.55 | 4,187,722 | +0.81(+1.21%) |
Sep 10, 2019 | 64.94 | 66.92 | 64.90 | 66.74 | 4,448,583 | +1.88(+2.90%) |
Sep 09, 2019 | 64.30 | 65.52 | 64.08 | 64.86 | 3,374,256 | +1.02(+1.60%) |
Sep 06, 2019 | 63.05 | 64.30 | 62.49 | 63.84 | 3,716,649 | +1.09(+1.75%) |
Sep 05, 2019 | 61.73 | 63.12 | 61.38 | 62.74 | 5,667,111 | +1.64(+2.69%) |
Sep 04, 2019 | 61.66 | 61.68 | 60.54 | 61.10 | 3,156,532 | +0.17(+0.28%) |
Sep 03, 2019 | 60.38 | 61.14 | 59.84 | 60.93 | 2,923,742 | -0.58(-0.94%) |
Aug 30, 2019 | 61.73 | 62.57 | 61.37 | 61.51 | 3,019,900 | +0.03(+0.05%) |
Aug 29, 2019 | 59.70 | 61.60 | 59.65 | 61.48 | 3,255,515 | +2.03(+3.41%) |
Aug 28, 2019 | 58.50 | 60.12 | 58.01 | 59.45 | 2,601,721 | +0.86(+1.46%) |
Aug 27, 2019 | 60.55 | 60.82 | 58.33 | 58.59 | 4,528,943 | -1.63(-2.71%) |
Aug 26, 2019 | 61.05 | 61.53 | 60.07 | 60.23 | 3,564,979 | -0.38(-0.63%) |
Aug 23, 2019 | 62.74 | 63.48 | 60.28 | 60.61 | 4,293,460 | -2.65(-4.18%) |
Aug 22, 2019 | 64.16 | 64.57 | 63.21 | 63.26 | 2,824,218 | -0.80(-1.25%) |
Aug 21, 2019 | 64.77 | 64.77 | 63.51 | 64.06 | 2,948,764 | +0.32(+0.50%) |
Aug 20, 2019 | 64.93 | 65.06 | 63.68 | 63.74 | 3,148,567 | -1.38(-2.12%) |
Aug 19, 2019 | 64.71 | 65.73 | 64.61 | 65.12 | 3,469,983 | +1.29(+2.02%) |
Aug 16, 2019 | 63.36 | 64.08 | 63.07 | 63.83 | 3,301,268 | +1.14(+1.82%) |
Aug 15, 2019 | 62.29 | 62.96 | 61.71 | 62.69 | 3,772,179 | +0.59(+0.95%) |
Aug 14, 2019 | 62.96 | 63.71 | 62.07 | 62.10 | 4,788,257 | -2.24(-3.48%) |
Aug 13, 2019 | 63.17 | 64.76 | 62.38 | 64.34 | 3,827,144 | +1.30(+2.06%) |
Aug 12, 2019 | 63.75 | 64.48 | 62.63 | 63.04 | 3,041,740 | -1.39(-2.16%) |
Aug 09, 2019 | 64.17 | 65.02 | 63.92 | 64.43 | 4,637,979 | +0.07(+0.11%) |
Aug 08, 2019 | 62.29 | 64.41 | 62.21 | 64.35 | 4,252,202 | +2.41(+3.89%) |
Aug 07, 2019 | 61.78 | 62.20 | 60.64 | 61.94 | 5,018,440 | -0.84(-1.34%) |
Aug 06, 2019 | 62.73 | 63.36 | 61.97 | 62.78 | 4,073,400 | +0.87(+1.40%) |
Aug 05, 2019 | 65.07 | 65.08 | 61.35 | 61.92 | 7,313,843 | -4.40(-6.64%) |
Aug 02, 2019 | 67.48 | 67.81 | 65.47 | 66.32 | 4,070,931 | -1.83(-2.69%) |
Aug 01, 2019 | 68.86 | 69.93 | 67.61 | 68.16 | 5,239,225 | -0.74(-1.07%) |
Jul 31, 2019 | 68.46 | 69.90 | 68.25 | 68.89 | 3,981,535 | +0.37(+0.54%) |
Jul 30, 2019 | 67.48 | 68.53 | 66.99 | 68.52 | 3,204,443 | +0.61(+0.90%) |
Jul 29, 2019 | 67.94 | 68.54 | 67.28 | 67.91 | 2,491,681 | -0.23(-0.33%) |
Jul 26, 2019 | 67.24 | 68.69 | 67.14 | 68.13 | 3,356,557 | +0.69(+1.03%) |
Jul 25, 2019 | 69.64 | 69.86 | 66.40 | 67.44 | 6,494,969 | -2.20(-3.16%) |
Jul 24, 2019 | 68.33 | 69.98 | 67.96 | 69.64 | 4,952,806 | +1.13(+1.65%) |
Jul 23, 2019 | 68.23 | 68.93 | 67.96 | 68.50 | 3,591,272 | +0.34(+0.50%) |
Jul 22, 2019 | 68.13 | 68.64 | 67.35 | 68.16 | 2,904,489 | +0.57(+0.84%) |
Jul 19, 2019 | 67.47 | 68.06 | 67.30 | 67.60 | 2,354,972 | +0.24(+0.36%) |
Jul 18, 2019 | 66.76 | 67.44 | 66.25 | 67.36 | 2,549,197 | +0.09(+0.13%) |
Jul 17, 2019 | 67.95 | 68.25 | 66.54 | 67.27 | 3,656,937 | -0.78(-1.15%) |
Jul 16, 2019 | 68.08 | 68.63 | 67.58 | 68.05 | 2,193,889 | -0.09(-0.13%) |
Jul 15, 2019 | 68.32 | 68.55 | 67.11 | 68.14 | 3,110,332 | -0.35(-0.51%) |
Jul 12, 2019 | 68.33 | 68.89 | 67.94 | 68.49 | 2,189,774 | +0.26(+0.38%) |
Jul 11, 2019 | 67.83 | 68.63 | 67.53 | 68.23 | 3,443,002 | +0.83(+1.23%) |
Jul 10, 2019 | 67.24 | 67.61 | 66.40 | 67.40 | 3,683,597 | +0.94(+1.41%) |
Jul 09, 2019 | 65.45 | 66.86 | 65.36 | 66.46 | 3,284,955 | +0.71(+1.08%) |
Jul 08, 2019 | 66.04 | 66.25 | 65.26 | 65.75 | 2,871,484 | -0.39(-0.59%) |
Jul 05, 2019 | 66.07 | 66.35 | 65.66 | 66.14 | 2,045,984 | -0.11(-0.17%) |
Jul 03, 2019 | 65.32 | 66.65 | 65.15 | 66.25 | 2,855,146 | +1.03(+1.59%) |
Jul 02, 2019 | 67.68 | 67.68 | 64.44 | 65.22 | 8,888,223 | -2.87(-4.21%) |
Jul 01, 2019 | 70.18 | 70.50 | 67.71 | 68.08 | 5,648,952 | -1.10(-1.59%) |
Jun 28, 2019 | 67.93 | 69.31 | 67.88 | 69.18 | 4,019,330 | +1.36(+2.00%) |
Jun 27, 2019 | 68.69 | 68.69 | 67.54 | 67.83 | 2,980,395 | -0.81(-1.18%) |
Jun 26, 2019 | 66.37 | 69.27 | 66.35 | 68.63 | 6,377,872 | +2.67(+4.04%) |
Jun 25, 2019 | 65.05 | 66.24 | 64.80 | 65.97 | 4,057,115 | +0.70(+1.08%) |
Jun 24, 2019 | 65.93 | 66.36 | 65.06 | 65.26 | 3,165,526 | -0.93(-1.40%) |
Jun 21, 2019 | 65.03 | 66.22 | 64.78 | 66.19 | 8,128,251 | +1.75(+2.71%) |
Jun 20, 2019 | 64.19 | 65.17 | 64.09 | 64.45 | 3,726,862 | +1.28(+2.03%) |
Jun 19, 2019 | 62.96 | 63.92 | 62.60 | 63.16 | 2,866,426 | +0.29(+0.46%) |
Jun 18, 2019 | 62.71 | 63.74 | 62.59 | 62.87 | 3,414,869 | +0.70(+1.13%) |
Jun 17, 2019 | 61.80 | 62.83 | 61.68 | 62.17 | 3,056,646 | +0.14(+0.22%) |
Jun 14, 2019 | 62.17 | 62.40 | 61.39 | 62.03 | 2,578,949 | -0.40(-0.65%) |
Jun 13, 2019 | 62.61 | 63.09 | 61.80 | 62.44 | 3,489,078 | +0.61(+0.99%) |
Jun 12, 2019 | 61.56 | 62.10 | 60.83 | 61.82 | 3,179,254 | +0.11(+0.18%) |
Jun 11, 2019 | 61.92 | 62.49 | 61.68 | 61.71 | 3,072,881 | +0.40(+0.66%) |
Jun 10, 2019 | 61.08 | 62.55 | 61.06 | 61.30 | 3,880,957 | +0.91(+1.51%) |
Jun 07, 2019 | 60.16 | 60.77 | 59.86 | 60.39 | 3,523,364 | +0.21(+0.35%) |
Jun 06, 2019 | 59.84 | 60.50 | 58.83 | 60.18 | 4,662,591 | +1.07(+1.82%) |
Jun 05, 2019 | 60.12 | 60.16 | 58.32 | 59.11 | 4,016,044 | -0.57(-0.96%) |
Jun 04, 2019 | 58.59 | 59.77 | 58.39 | 59.68 | 3,879,461 | +1.49(+2.57%) |
Jun 03, 2019 | 57.14 | 58.72 | 57.10 | 58.18 | 4,653,642 | +1.29(+2.27%) |
May 31, 2019 | 57.39 | 57.76 | 56.12 | 56.89 | 7,017,524 | -2.00(-3.39%) |
May 30, 2019 | 60.25 | 60.39 | 58.18 | 58.89 | 6,334,558 | -1.61(-2.66%) |
May 29, 2019 | 59.82 | 60.93 | 59.51 | 60.50 | 3,779,253 | -0.19(-0.31%) |
May 28, 2019 | 61.94 | 62.35 | 60.64 | 60.68 | 4,490,962 | -0.91(-1.48%) |
May 24, 2019 | 61.36 | 62.18 | 60.90 | 61.59 | 4,140,723 | +0.65(+1.07%) |
May 23, 2019 | 63.75 | 63.75 | 60.75 | 60.94 | 7,719,023 | -3.99(-6.15%) |
May 22, 2019 | 66.40 | 66.65 | 64.60 | 64.93 | 3,640,771 | -1.71(-2.57%) |
May 21, 2019 | 66.69 | 67.07 | 66.42 | 66.65 | 3,855,797 | +0.32(+0.48%) |
May 20, 2019 | 67.25 | 67.58 | 66.19 | 66.33 | 3,432,766 | -1.32(-1.95%) |
May 17, 2019 | 68.19 | 68.94 | 67.62 | 67.65 | 3,160,051 | -1.42(-2.06%) |
May 16, 2019 | 67.73 | 69.17 | 67.69 | 69.07 | 4,062,374 | +1.70(+2.52%) |
May 15, 2019 | 66.70 | 67.46 | 65.97 | 67.37 | 3,204,452 | +0.33(+0.49%) |
May 14, 2019 | 65.71 | 67.35 | 65.71 | 67.04 | 4,193,819 | +1.98(+3.04%) |
May 13, 2019 | 65.97 | 66.82 | 64.52 | 65.06 | 4,934,064 | -1.85(-2.77%) |
May 10, 2019 | 65.46 | 67.20 | 65.00 | 66.92 | 5,610,710 | +1.59(+2.43%) |
May 09, 2019 | 65.34 | 65.77 | 62.97 | 65.33 | 8,335,979 | -0.53(-0.80%) |
May 08, 2019 | 66.84 | 67.86 | 65.61 | 65.85 | 6,069,719 | -1.57(-2.32%) |
May 07, 2019 | 68.34 | 68.34 | 66.05 | 67.42 | 7,526,328 | -1.62(-2.35%) |
May 06, 2019 | 69.89 | 69.89 | 68.46 | 69.04 | 5,932,467 | -1.64(-2.32%) |
May 03, 2019 | 71.25 | 71.66 | 70.53 | 70.68 | 3,746,813 | +0.15(+0.22%) |
May 02, 2019 | 71.73 | 72.52 | 70.04 | 70.53 | 6,362,385 | -1.21(-1.69%) |
May 01, 2019 | 72.70 | 73.39 | 71.71 | 71.74 | 4,856,628 | -0.71(-0.98%) |
Apr 30, 2019 | 71.73 | 73.03 | 71.72 | 72.45 | 3,815,133 | +0.85(+1.18%) |
Apr 29, 2019 | 72.09 | 72.26 | 71.22 | 71.61 | 3,330,682 | -0.38(-0.53%) |
Apr 26, 2019 | 72.15 | 72.44 | 71.14 | 71.99 | 3,763,830 | -0.60(-0.83%) |
Apr 25, 2019 | 70.13 | 74.08 | 70.05 | 72.59 | 7,898,035 | +2.48(+3.53%) |
Apr 24, 2019 | 72.27 | 72.27 | 70.02 | 70.11 | 6,313,268 | -2.04(-2.82%) |
Apr 23, 2019 | 73.07 | 73.14 | 71.70 | 72.15 | 5,296,053 | -0.70(-0.95%) |
Apr 22, 2019 | 70.79 | 73.01 | 70.74 | 72.85 | 3,831,926 | +2.49(+3.53%) |
Apr 18, 2019 | 71.48 | 71.69 | 70.18 | 70.36 | 3,341,150 | -1.10(-1.54%) |
Apr 17, 2019 | 71.06 | 71.98 | 70.88 | 71.46 | 3,700,712 | +0.88(+1.25%) |
Apr 16, 2019 | 70.09 | 70.79 | 69.50 | 70.58 | 3,137,349 | +0.54(+0.76%) |
Apr 15, 2019 | 70.65 | 70.66 | 69.23 | 70.05 | 3,534,312 | -0.61(-0.86%) |
Apr 12, 2019 | 71.75 | 72.03 | 70.24 | 70.66 | 5,008,973 | -0.50(-0.71%) |
Apr 11, 2019 | 70.71 | 72.28 | 70.43 | 71.16 | 4,607,454 | +0.49(+0.69%) |
Apr 10, 2019 | 68.58 | 71.07 | 68.39 | 70.67 | 6,547,121 | +2.65(+3.90%) |
Apr 09, 2019 | 68.75 | 68.75 | 67.75 | 68.02 | 3,027,321 | -0.87(-1.26%) |
Apr 08, 2019 | 69.44 | 69.80 | 68.75 | 68.89 | 2,679,274 | -0.39(-0.57%) |
Apr 05, 2019 | 67.50 | 69.31 | 67.32 | 69.28 | 3,712,028 | +1.87(+2.77%) |
Apr 04, 2019 | 67.34 | 67.64 | 66.36 | 67.41 | 4,088,764 | +0.07(+0.11%) |
Apr 03, 2019 | 68.02 | 68.75 | 67.01 | 67.34 | 3,732,825 | -0.15(-0.22%) |
Apr 02, 2019 | 68.92 | 68.92 | 67.47 | 67.49 | 3,659,592 | -1.58(-2.29%) |