Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 68.26 | 69.55 | 67.68 | 69.43 | 2,236,075 | +1.31(+1.92%) |
Apr 29, 2020 | 67.35 | 68.72 | 66.88 | 68.12 | 1,160,472 | +2.07(+3.13%) |
Apr 28, 2020 | 68.04 | 68.76 | 65.84 | 66.05 | 831,214 | -1.44(-2.13%) |
Apr 27, 2020 | 68.44 | 69.15 | 67.20 | 67.49 | 1,593,095 | +0.10(+0.15%) |
Apr 24, 2020 | 66.48 | 67.72 | 65.75 | 67.39 | 794,500 | +1.13(+1.71%) |
Apr 23, 2020 | 65.23 | 67.28 | 65.23 | 66.26 | 1,165,483 | +1.03(+1.58%) |
Apr 22, 2020 | 65.16 | 66.21 | 64.61 | 65.23 | 1,585,299 | +0.82(+1.27%) |
Apr 21, 2020 | 65.85 | 66.57 | 62.89 | 64.41 | 995,157 | -2.75(-4.09%) |
Apr 20, 2020 | 65.81 | 67.86 | 65.40 | 67.16 | 1,115,081 | +0.34(+0.51%) |
Apr 17, 2020 | 65.00 | 67.11 | 64.74 | 66.82 | 1,260,800 | +2.36(+3.66%) |
Apr 16, 2020 | 64.03 | 64.89 | 63.28 | 64.46 | 965,734 | +0.79(+1.24%) |
Apr 15, 2020 | 62.10 | 64.33 | 61.26 | 63.67 | 964,435 | -0.17(-0.27%) |
Apr 14, 2020 | 63.68 | 64.94 | 62.79 | 63.84 | 1,460,516 | +1.53(+2.46%) |
Apr 13, 2020 | 62.33 | 62.81 | 60.47 | 62.31 | 1,240,484 | -0.23(-0.37%) |
Apr 09, 2020 | 61.95 | 63.83 | 61.45 | 62.54 | 1,144,200 | +1.38(+2.26%) |
Apr 08, 2020 | 58.79 | 61.76 | 58.31 | 61.16 | 1,376,169 | +3.15(+5.43%) |
Apr 07, 2020 | 60.92 | 62.22 | 57.47 | 58.01 | 2,105,302 | -0.81(-1.38%) |
Apr 06, 2020 | 55.40 | 59.35 | 54.64 | 58.82 | 2,626,952 | +6.75(+12.96%) |
Apr 03, 2020 | 55.37 | 56.43 | 50.63 | 52.07 | 4,592,100 | -4.17(-7.41%) |
Apr 02, 2020 | 53.26 | 57.54 | 52.20 | 56.24 | 4,703,420 | +3.38(+6.39%) |
Apr 01, 2020 | 54.98 | 55.54 | 50.76 | 52.86 | 4,530,445 | -4.25(-7.44%) |
Mar 31, 2020 | 58.79 | 60.63 | 56.81 | 57.11 | 3,907,158 | -2.05(-3.47%) |
Mar 30, 2020 | 56.93 | 59.65 | 56.25 | 59.16 | 3,396,161 | +2.49(+4.39%) |
Mar 27, 2020 | 55.57 | 59.00 | 54.60 | 56.67 | 5,549,500 | -1.89(-3.23%) |
Mar 26, 2020 | 57.92 | 60.78 | 57.42 | 58.56 | 3,421,367 | +1.09(+1.90%) |
Mar 25, 2020 | 57.31 | 60.35 | 57.15 | 57.47 | 2,398,685 | +0.16(+0.28%) |
Mar 24, 2020 | 51.47 | 57.54 | 51.47 | 57.31 | 3,375,662 | +8.54(+17.51%) |
Mar 23, 2020 | 48.40 | 50.49 | 46.15 | 48.77 | 2,854,892 | +0.06(+0.12%) |
Mar 20, 2020 | 48.05 | 52.23 | 47.72 | 48.71 | 3,145,400 | +0.83(+1.73%) |
Mar 19, 2020 | 41.36 | 48.74 | 41.05 | 47.88 | 3,850,450 | +5.96(+14.22%) |
Mar 18, 2020 | 41.59 | 47.74 | 40.25 | 41.92 | 3,404,646 | -2.85(-6.37%) |
Mar 17, 2020 | 44.86 | 50.25 | 41.35 | 44.77 | 3,815,457 | +0.35(+0.79%) |
Mar 16, 2020 | 48.25 | 50.55 | 44.26 | 44.42 | 3,930,436 | -10.53(-19.16%) |
Mar 13, 2020 | 54.26 | 55.04 | 49.63 | 54.95 | 2,135,600 | +3.16(+6.10%) |
Mar 12, 2020 | 53.50 | 56.31 | 51.18 | 51.79 | 3,793,454 | -6.39(-10.98%) |
Mar 11, 2020 | 61.03 | 61.69 | 57.17 | 58.18 | 1,620,004 | -4.01(-6.45%) |
Mar 10, 2020 | 61.25 | 62.66 | 59.08 | 62.19 | 1,868,786 | +2.47(+4.14%) |
Mar 09, 2020 | 61.61 | 62.14 | 58.00 | 59.72 | 2,291,172 | -5.20(-8.01%) |
Mar 06, 2020 | 65.17 | 65.80 | 63.50 | 64.92 | 2,064,100 | -1.82(-2.73%) |
Mar 05, 2020 | 67.65 | 68.10 | 66.32 | 66.74 | 1,208,447 | -1.79(-2.61%) |
Mar 04, 2020 | 68.33 | 68.69 | 67.10 | 68.53 | 1,893,391 | +1.03(+1.53%) |
Mar 03, 2020 | 70.00 | 70.56 | 66.66 | 67.50 | 1,562,535 | -2.51(-3.59%) |
Mar 02, 2020 | 70.40 | 70.58 | 68.08 | 70.01 | 1,954,810 | +0.03(+0.04%) |
Feb 28, 2020 | 68.55 | 70.22 | 68.07 | 69.98 | 1,730,300 | -0.19(-0.27%) |
Feb 27, 2020 | 70.07 | 72.64 | 69.10 | 70.17 | 1,975,363 | -1.40(-1.96%) |
Feb 26, 2020 | 72.92 | 74.34 | 70.90 | 71.57 | 1,240,376 | -0.94(-1.30%) |
Feb 25, 2020 | 75.30 | 75.78 | 72.16 | 72.51 | 1,526,880 | -2.56(-3.41%) |
Feb 24, 2020 | 74.74 | 76.18 | 74.46 | 75.07 | 1,447,697 | -2.28(-2.95%) |
Feb 21, 2020 | 77.25 | 77.73 | 76.74 | 77.35 | 1,225,000 | +0.15(+0.19%) |
Feb 20, 2020 | 75.54 | 77.39 | 75.24 | 77.20 | 1,126,474 | +0.91(+1.19%) |
Feb 19, 2020 | 78.11 | 78.91 | 76.28 | 76.29 | 1,450,632 | -1.34(-1.73%) |
Feb 18, 2020 | 76.50 | 78.27 | 76.32 | 77.63 | 1,612,962 | -0.76(-0.97%) |
Feb 14, 2020 | 75.13 | 78.99 | 74.79 | 78.39 | 4,947,100 | +7.52(+10.61%) |
Feb 13, 2020 | 70.23 | 71.37 | 69.55 | 70.87 | 1,385,836 | -0.03(-0.04%) |
Feb 12, 2020 | 70.63 | 71.18 | 69.83 | 70.90 | 729,200 | +0.96(+1.37%) |
Feb 11, 2020 | 69.81 | 70.31 | 69.05 | 69.94 | 992,809 | +0.46(+0.66%) |
Feb 10, 2020 | 69.00 | 69.71 | 68.74 | 69.48 | 1,421,887 | +0.33(+0.48%) |
Feb 07, 2020 | 68.72 | 69.83 | 68.02 | 69.15 | 1,059,100 | +0.29(+0.42%) |
Feb 06, 2020 | 68.71 | 69.63 | 68.40 | 68.86 | 970,975 | +0.32(+0.47%) |
Feb 05, 2020 | 69.47 | 69.79 | 67.50 | 68.54 | 1,705,555 | -0.06(-0.09%) |
Feb 04, 2020 | 69.91 | 70.32 | 68.23 | 68.60 | 1,807,717 | -0.60(-0.87%) |
Feb 03, 2020 | 67.59 | 69.29 | 67.29 | 69.20 | 1,512,012 | +1.99(+2.96%) |
Jan 31, 2020 | 69.68 | 69.90 | 66.79 | 67.21 | 1,347,600 | -2.59(-3.71%) |
Jan 30, 2020 | 70.71 | 71.19 | 68.93 | 69.80 | 1,203,220 | -1.42(-1.99%) |
Jan 29, 2020 | 70.96 | 71.50 | 70.07 | 71.22 | 860,957 | +0.86(+1.22%) |
Jan 28, 2020 | 70.45 | 70.60 | 69.72 | 70.36 | 845,990 | +0.37(+0.53%) |
Jan 27, 2020 | 69.62 | 70.40 | 69.24 | 69.99 | 991,628 | -1.30(-1.82%) |
Jan 24, 2020 | 72.15 | 72.77 | 70.66 | 71.29 | 1,090,400 | -0.54(-0.75%) |
Jan 23, 2020 | 71.98 | 72.37 | 71.45 | 71.83 | 836,022 | -0.13(-0.18%) |
Jan 22, 2020 | 72.36 | 72.54 | 71.87 | 71.96 | 742,953 | +0.07(+0.10%) |
Jan 21, 2020 | 71.90 | 72.90 | 71.61 | 71.89 | 820,720 | -0.17(-0.24%) |
Jan 17, 2020 | 72.54 | 72.99 | 71.60 | 72.06 | 1,223,800 | -0.36(-0.50%) |
Jan 16, 2020 | 72.55 | 73.00 | 71.70 | 72.42 | 885,960 | +0.25(+0.35%) |
Jan 15, 2020 | 72.79 | 73.72 | 71.65 | 72.17 | 1,388,311 | -0.43(-0.59%) |
Jan 14, 2020 | 72.80 | 73.05 | 72.16 | 72.60 | 1,349,051 | -0.06(-0.08%) |
Jan 13, 2020 | 71.09 | 72.68 | 70.97 | 72.66 | 1,545,700 | +1.92(+2.71%) |
Jan 10, 2020 | 70.75 | 71.52 | 69.98 | 70.74 | 2,301,000 | +0.40(+0.57%) |
Jan 09, 2020 | 69.96 | 70.36 | 69.14 | 70.34 | 1,432,317 | +0.76(+1.09%) |
Jan 08, 2020 | 69.19 | 69.85 | 68.90 | 69.58 | 719,834 | +0.55(+0.80%) |
Jan 07, 2020 | 69.63 | 69.96 | 69.01 | 69.03 | 1,109,977 | -0.29(-0.42%) |
Jan 06, 2020 | 68.16 | 69.32 | 67.98 | 69.32 | 877,034 | +0.56(+0.81%) |
Jan 03, 2020 | 67.49 | 69.41 | 67.27 | 68.76 | 922,500 | +0.20(+0.29%) |
Jan 02, 2020 | 68.79 | 68.98 | 67.22 | 68.56 | 1,630,403 | +0.64(+0.94%) |
Dec 31, 2019 | 67.25 | 68.16 | 67.15 | 67.92 | 2,044,300 | +0.38(+0.56%) |
Dec 30, 2019 | 68.67 | 69.13 | 66.72 | 67.54 | 2,018,048 | -1.33(-1.93%) |
Dec 27, 2019 | 69.03 | 69.12 | 68.22 | 68.87 | 1,010,500 | -0.12(-0.17%) |
Dec 26, 2019 | 68.42 | 69.38 | 68.42 | 68.99 | 895,939 | +0.59(+0.86%) |
Dec 24, 2019 | 68.18 | 68.55 | 68.10 | 68.40 | 351,400 | -0.02(-0.03%) |
Dec 23, 2019 | 68.93 | 68.93 | 67.89 | 68.42 | 808,769 | -0.51(-0.74%) |
Dec 20, 2019 | 68.97 | 69.48 | 68.31 | 68.93 | 1,573,500 | +0.45(+0.66%) |
Dec 19, 2019 | 67.52 | 68.69 | 67.22 | 68.48 | 1,619,869 | +0.99(+1.47%) |
Dec 18, 2019 | 67.50 | 68.44 | 67.42 | 67.49 | 1,570,122 | +0.01(+0.01%) |
Dec 17, 2019 | 68.08 | 68.48 | 67.00 | 67.48 | 1,500,762 | -0.49(-0.72%) |
Dec 16, 2019 | 67.53 | 69.11 | 67.05 | 67.97 | 2,036,746 | +0.72(+1.07%) |
Dec 13, 2019 | 67.43 | 68.20 | 66.91 | 67.25 | 1,122,700 | -0.36(-0.53%) |
Dec 12, 2019 | 65.89 | 68.24 | 65.89 | 67.61 | 1,281,733 | +1.46(+2.21%) |
Dec 11, 2019 | 66.00 | 66.23 | 65.69 | 66.15 | 818,277 | +0.13(+0.20%) |
Dec 10, 2019 | 66.78 | 66.78 | 65.42 | 66.02 | 1,427,527 | -0.78(-1.17%) |
Dec 09, 2019 | 67.32 | 67.68 | 66.75 | 66.80 | 1,654,697 | -0.52(-0.77%) |
Dec 06, 2019 | 67.96 | 68.26 | 67.12 | 67.32 | 826,100 | -0.33(-0.49%) |
Dec 05, 2019 | 66.87 | 67.94 | 66.46 | 67.65 | 1,518,047 | +0.78(+1.17%) |
Dec 04, 2019 | 66.18 | 66.95 | 65.89 | 66.87 | 1,344,549 | +0.95(+1.44%) |
Dec 03, 2019 | 64.24 | 66.22 | 64.21 | 65.92 | 2,009,234 | +0.28(+0.43%) |
Dec 02, 2019 | 66.25 | 66.25 | 65.05 | 65.64 | 1,584,873 | -0.74(-1.11%) |
Nov 29, 2019 | 66.82 | 67.00 | 66.26 | 66.38 | 598,800 | -0.20(-0.30%) |
Nov 27, 2019 | 68.32 | 68.51 | 66.34 | 66.58 | 1,661,700 | -1.86(-2.71%) |
Nov 26, 2019 | 69.45 | 69.49 | 68.23 | 68.44 | 1,409,149 | -0.86(-1.24%) |
Nov 25, 2019 | 69.20 | 69.75 | 69.04 | 69.30 | 1,136,308 | +0.20(+0.29%) |
Nov 22, 2019 | 69.24 | 69.43 | 68.42 | 69.10 | 1,018,700 | +0.35(+0.51%) |
Nov 21, 2019 | 69.36 | 69.70 | 68.27 | 68.75 | 1,157,088 | -0.61(-0.88%) |
Nov 20, 2019 | 68.24 | 70.09 | 68.12 | 69.36 | 1,212,473 | +1.12(+1.64%) |
Nov 19, 2019 | 68.71 | 69.11 | 68.18 | 68.24 | 1,105,628 | -0.12(-0.18%) |
Nov 18, 2019 | 68.01 | 68.80 | 67.65 | 68.36 | 1,671,427 | +0.26(+0.38%) |
Nov 15, 2019 | 68.00 | 69.46 | 66.85 | 68.10 | 2,318,300 | +0.39(+0.58%) |
Nov 14, 2019 | 67.97 | 68.30 | 67.32 | 67.71 | 932,590 | -0.50(-0.73%) |
Nov 13, 2019 | 67.66 | 68.50 | 67.52 | 68.21 | 1,361,119 | +0.13(+0.19%) |
Nov 12, 2019 | 69.00 | 69.00 | 67.90 | 68.08 | 1,311,240 | -0.91(-1.32%) |
Nov 11, 2019 | 68.79 | 70.53 | 68.61 | 68.99 | 1,826,075 | -0.01(-0.01%) |
Nov 08, 2019 | 72.28 | 72.93 | 68.38 | 69.00 | 2,775,700 | -4.03(-5.52%) |
Nov 07, 2019 | 70.55 | 73.49 | 68.89 | 73.03 | 5,430,369 | +10.07(+15.99%) |
Nov 06, 2019 | 61.93 | 63.10 | 60.58 | 62.96 | 3,187,311 | +0.80(+1.29%) |
Nov 05, 2019 | 64.68 | 64.68 | 62.11 | 62.16 | 2,391,518 | -2.68(-4.13%) |
Nov 04, 2019 | 66.11 | 66.11 | 64.68 | 64.84 | 1,466,939 | -0.51(-0.78%) |
Nov 01, 2019 | 65.18 | 66.50 | 64.84 | 65.35 | 2,070,000 | +0.32(+0.49%) |
Oct 31, 2019 | 65.19 | 65.34 | 64.31 | 65.03 | 2,083,898 | -0.31(-0.47%) |
Oct 30, 2019 | 64.80 | 65.47 | 64.75 | 65.34 | 1,242,803 | +0.73(+1.13%) |
Oct 29, 2019 | 65.42 | 65.51 | 64.61 | 64.61 | 844,070 | -1.01(-1.54%) |
Oct 28, 2019 | 65.55 | 66.23 | 64.84 | 65.62 | 940,077 | +0.22(+0.34%) |
Oct 25, 2019 | 64.74 | 66.01 | 64.30 | 65.40 | 1,199,500 | +0.60(+0.93%) |
Oct 24, 2019 | 63.67 | 64.89 | 63.32 | 64.80 | 808,591 | +1.62(+2.56%) |
Oct 23, 2019 | 62.71 | 63.35 | 62.28 | 63.18 | 1,385,907 | +0.39(+0.62%) |
Oct 22, 2019 | 62.66 | 63.52 | 62.46 | 62.79 | 1,074,984 | +0.27(+0.43%) |
Oct 21, 2019 | 63.86 | 64.24 | 62.34 | 62.52 | 1,249,146 | -0.93(-1.47%) |
Oct 18, 2019 | 64.30 | 64.31 | 63.16 | 63.45 | 1,377,500 | -1.07(-1.66%) |
Oct 17, 2019 | 64.43 | 64.91 | 64.11 | 64.52 | 1,107,644 | +0.28(+0.44%) |
Oct 16, 2019 | 63.31 | 64.44 | 62.96 | 64.24 | 1,494,419 | +0.73(+1.15%) |
Oct 15, 2019 | 62.26 | 63.76 | 62.00 | 63.51 | 2,007,889 | +1.23(+1.97%) |
Oct 14, 2019 | 61.85 | 62.68 | 61.39 | 62.28 | 2,044,684 | +0.38(+0.61%) |
Oct 11, 2019 | 60.85 | 62.37 | 60.17 | 61.90 | 3,163,900 | +1.55(+2.57%) |
Oct 10, 2019 | 61.45 | 61.76 | 59.93 | 60.35 | 3,470,780 | -1.23(-2.00%) |
Oct 09, 2019 | 62.01 | 62.01 | 61.20 | 61.58 | 2,425,469 | +0.05(+0.08%) |
Oct 08, 2019 | 63.69 | 63.85 | 61.36 | 61.53 | 2,491,757 | -2.75(-4.28%) |
Oct 07, 2019 | 64.39 | 64.61 | 63.83 | 64.28 | 1,085,122 | -0.13(-0.20%) |
Oct 04, 2019 | 63.88 | 64.76 | 63.67 | 64.41 | 808,700 | +0.92(+1.45%) |
Oct 03, 2019 | 62.66 | 63.81 | 61.92 | 63.49 | 1,232,258 | +0.87(+1.39%) |
Oct 02, 2019 | 62.15 | 62.95 | 60.94 | 62.62 | 2,108,112 | -0.33(-0.52%) |
Oct 01, 2019 | 66.15 | 66.70 | 62.71 | 62.95 | 2,325,168 | -3.03(-4.59%) |
Sep 30, 2019 | 65.61 | 66.13 | 65.17 | 65.98 | 942,176 | +0.56(+0.86%) |
Sep 27, 2019 | 66.29 | 66.42 | 64.68 | 65.42 | 1,039,400 | -0.53(-0.80%) |
Sep 26, 2019 | 66.37 | 66.63 | 64.87 | 65.95 | 1,158,795 | -0.60(-0.90%) |
Sep 25, 2019 | 65.74 | 66.72 | 65.12 | 66.55 | 1,394,849 | +0.92(+1.40%) |
Sep 24, 2019 | 67.07 | 67.62 | 65.29 | 65.63 | 1,535,123 | -0.90(-1.35%) |
Sep 23, 2019 | 66.42 | 67.01 | 65.92 | 66.53 | 757,820 | -0.09(-0.14%) |
Sep 20, 2019 | 67.32 | 67.83 | 66.41 | 66.62 | 1,282,700 | -0.47(-0.70%) |
Sep 19, 2019 | 66.41 | 67.17 | 66.34 | 67.09 | 1,083,249 | +0.78(+1.18%) |
Sep 18, 2019 | 67.00 | 67.20 | 65.41 | 66.31 | 1,605,546 | -0.76(-1.13%) |
Sep 17, 2019 | 66.49 | 67.10 | 66.12 | 67.07 | 1,256,725 | +0.45(+0.68%) |
Sep 16, 2019 | 65.73 | 66.74 | 65.57 | 66.62 | 756,797 | +0.44(+0.66%) |
Sep 13, 2019 | 65.52 | 66.38 | 65.44 | 66.18 | 2,096,500 | +0.48(+0.73%) |
Sep 12, 2019 | 66.50 | 67.12 | 65.56 | 65.70 | 976,128 | -0.37(-0.56%) |
Sep 11, 2019 | 65.45 | 66.19 | 65.34 | 66.07 | 1,209,512 | +0.69(+1.06%) |
Sep 10, 2019 | 65.57 | 66.34 | 65.28 | 65.38 | 2,086,550 | -0.30(-0.46%) |
Sep 09, 2019 | 64.66 | 65.84 | 63.92 | 65.68 | 1,803,617 | +1.15(+1.78%) |
Sep 06, 2019 | 65.30 | 65.85 | 64.44 | 64.53 | 1,683,500 | -0.59(-0.91%) |
Sep 05, 2019 | 64.25 | 65.56 | 64.10 | 65.12 | 2,142,856 | +1.58(+2.49%) |
Sep 04, 2019 | 63.55 | 63.64 | 62.48 | 63.54 | 1,189,588 | +0.86(+1.37%) |
Sep 03, 2019 | 62.85 | 63.49 | 62.42 | 62.68 | 1,443,249 | -0.66(-1.04%) |
Aug 30, 2019 | 64.22 | 64.22 | 62.64 | 63.34 | 859,300 | -0.29(-0.46%) |
Aug 29, 2019 | 64.00 | 64.35 | 63.30 | 63.63 | 1,024,571 | +0.35(+0.55%) |
Aug 28, 2019 | 63.60 | 63.77 | 62.88 | 63.28 | 1,098,793 | -0.72(-1.12%) |
Aug 27, 2019 | 63.85 | 64.55 | 63.53 | 64.00 | 2,987,983 | +0.67(+1.06%) |
Aug 26, 2019 | 63.17 | 63.37 | 62.45 | 63.33 | 1,132,837 | +0.53(+0.84%) |
Aug 23, 2019 | 63.58 | 64.20 | 62.62 | 62.80 | 1,559,500 | -1.02(-1.60%) |
Aug 22, 2019 | 64.42 | 64.42 | 63.52 | 63.82 | 1,328,243 | -0.40(-0.62%) |
Aug 21, 2019 | 63.90 | 64.70 | 63.79 | 64.22 | 1,143,390 | +0.99(+1.57%) |
Aug 20, 2019 | 64.02 | 64.27 | 63.17 | 63.23 | 1,205,941 | -0.94(-1.46%) |
Aug 19, 2019 | 64.28 | 64.85 | 63.83 | 64.17 | 1,478,197 | +0.62(+0.98%) |
Aug 16, 2019 | 63.39 | 64.40 | 63.27 | 63.55 | 2,348,100 | +0.77(+1.23%) |
Aug 15, 2019 | 62.86 | 63.58 | 62.29 | 62.78 | 1,474,912 | +0.30(+0.48%) |
Aug 14, 2019 | 62.99 | 63.36 | 62.34 | 62.48 | 1,980,921 | -1.57(-2.45%) |
Aug 13, 2019 | 62.26 | 64.45 | 62.26 | 64.05 | 2,720,317 | +1.51(+2.41%) |
Aug 12, 2019 | 63.12 | 63.26 | 61.78 | 62.54 | 2,325,122 | -1.05(-1.65%) |
Aug 09, 2019 | 65.38 | 66.08 | 63.47 | 63.59 | 1,960,800 | -2.38(-3.61%) |
Aug 08, 2019 | 64.88 | 66.05 | 64.43 | 65.97 | 3,422,326 | +1.37(+2.12%) |
Aug 07, 2019 | 64.31 | 65.59 | 63.75 | 64.60 | 2,828,153 | -0.40(-0.62%) |
Aug 06, 2019 | 65.75 | 66.66 | 64.95 | 65.00 | 2,796,521 | -0.17(-0.26%) |
Aug 05, 2019 | 68.54 | 68.56 | 64.39 | 65.17 | 4,034,126 | -5.25(-7.46%) |
Aug 02, 2019 | 72.73 | 72.93 | 66.59 | 70.42 | 6,775,200 | -3.81(-5.13%) |
Aug 01, 2019 | 73.77 | 76.06 | 73.43 | 74.23 | 2,642,683 | +0.85(+1.16%) |
Jul 31, 2019 | 73.39 | 74.55 | 72.77 | 73.38 | 1,681,273 | +0.16(+0.22%) |
Jul 30, 2019 | 73.09 | 73.67 | 72.86 | 73.22 | 1,912,859 | -0.59(-0.80%) |
Jul 29, 2019 | 74.80 | 74.80 | 73.02 | 73.81 | 1,072,545 | -0.99(-1.32%) |
Jul 26, 2019 | 74.54 | 75.00 | 74.46 | 74.80 | 925,800 | +0.56(+0.75%) |
Jul 25, 2019 | 75.46 | 75.46 | 74.07 | 74.24 | 889,425 | -1.09(-1.45%) |
Jul 24, 2019 | 74.90 | 75.92 | 74.49 | 75.33 | 1,063,476 | +0.43(+0.57%) |
Jul 23, 2019 | 74.62 | 74.96 | 73.89 | 74.90 | 835,304 | +0.58(+0.78%) |
Jul 22, 2019 | 72.88 | 74.35 | 72.50 | 74.32 | 1,414,346 | +1.92(+2.65%) |
Jul 19, 2019 | 74.23 | 74.46 | 72.31 | 72.40 | 1,550,800 | -1.66(-2.24%) |
Jul 18, 2019 | 74.32 | 74.63 | 74.01 | 74.06 | 1,667,124 | -0.72(-0.96%) |
Jul 17, 2019 | 73.62 | 74.86 | 73.51 | 74.78 | 1,412,018 | +1.16(+1.58%) |
Jul 16, 2019 | 73.00 | 73.66 | 72.92 | 73.62 | 1,283,329 | +0.55(+0.75%) |
Jul 15, 2019 | 73.00 | 73.23 | 72.71 | 73.07 | 741,473 | +0.07(+0.10%) |
Jul 12, 2019 | 71.72 | 73.06 | 71.43 | 73.00 | 1,841,700 | +1.64(+2.30%) |
Jul 11, 2019 | 70.06 | 71.45 | 69.90 | 71.36 | 2,023,249 | +1.29(+1.84%) |
Jul 10, 2019 | 71.14 | 71.51 | 69.99 | 70.07 | 1,163,499 | -0.50(-0.71%) |
Jul 09, 2019 | 70.34 | 70.80 | 69.80 | 70.57 | 1,856,808 | +0.24(+0.34%) |
Jul 08, 2019 | 71.46 | 71.49 | 70.13 | 70.33 | 872,067 | -1.38(-1.92%) |
Jul 05, 2019 | 71.21 | 71.80 | 70.70 | 71.71 | 752,600 | -0.11(-0.15%) |
Jul 03, 2019 | 70.94 | 71.99 | 70.82 | 71.82 | 960,100 | +1.03(+1.46%) |
Jul 02, 2019 | 70.57 | 71.15 | 69.59 | 70.79 | 1,541,845 | -0.01(-0.01%) |
Jul 01, 2019 | 71.20 | 71.75 | 70.57 | 70.80 | 1,831,315 | +0.65(+0.93%) |
Jun 28, 2019 | 70.14 | 70.41 | 69.18 | 70.15 | 2,423,300 | +0.42(+0.60%) |
Jun 27, 2019 | 68.30 | 69.99 | 67.33 | 69.73 | 1,696,833 | +1.55(+2.27%) |
Jun 26, 2019 | 70.00 | 70.23 | 68.13 | 68.18 | 2,333,580 | -1.53(-2.19%) |
Jun 25, 2019 | 72.12 | 72.12 | 69.52 | 69.71 | 1,251,973 | -2.32(-3.22%) |
Jun 24, 2019 | 72.44 | 72.66 | 71.90 | 72.03 | 1,180,369 | -0.11(-0.15%) |
Jun 21, 2019 | 72.38 | 72.56 | 71.57 | 72.14 | 2,055,900 | -0.45(-0.62%) |
Jun 20, 2019 | 73.60 | 74.38 | 71.99 | 72.59 | 1,361,669 | +0.25(+0.35%) |
Jun 19, 2019 | 71.28 | 72.41 | 71.28 | 72.34 | 1,555,785 | +0.94(+1.32%) |
Jun 18, 2019 | 72.01 | 72.63 | 71.24 | 71.40 | 1,244,441 | +0.15(+0.21%) |
Jun 17, 2019 | 70.28 | 72.17 | 70.28 | 71.25 | 1,669,882 | +1.21(+1.73%) |
Jun 14, 2019 | 70.95 | 71.07 | 69.19 | 70.04 | 1,560,300 | -1.01(-1.42%) |
Jun 13, 2019 | 71.82 | 72.19 | 70.78 | 71.05 | 1,705,773 | -0.75(-1.04%) |
Jun 12, 2019 | 72.42 | 72.59 | 71.64 | 71.80 | 1,563,021 | -0.54(-0.75%) |
Jun 11, 2019 | 74.26 | 74.57 | 71.77 | 72.34 | 881,634 | -1.02(-1.39%) |
Jun 10, 2019 | 73.63 | 74.22 | 73.12 | 73.36 | 1,336,398 | +0.16(+0.22%) |
Jun 07, 2019 | 72.85 | 73.67 | 72.63 | 73.20 | 835,100 | +0.89(+1.23%) |
Jun 06, 2019 | 72.40 | 72.73 | 71.60 | 72.31 | 870,713 | -0.10(-0.14%) |
Jun 05, 2019 | 72.24 | 72.60 | 70.65 | 72.41 | 1,295,052 | +0.92(+1.29%) |
Jun 04, 2019 | 70.50 | 71.58 | 70.49 | 71.49 | 1,952,355 | +1.20(+1.71%) |
Jun 03, 2019 | 73.96 | 74.42 | 69.90 | 70.29 | 3,224,099 | -4.11(-5.52%) |
May 31, 2019 | 73.23 | 74.46 | 72.70 | 74.40 | 1,375,100 | +0.58(+0.79%) |
May 30, 2019 | 74.14 | 74.89 | 73.75 | 73.82 | 1,025,146 | -0.22(-0.30%) |
May 29, 2019 | 74.53 | 74.76 | 73.65 | 74.04 | 604,314 | -1.24(-1.65%) |
May 28, 2019 | 75.00 | 76.23 | 74.85 | 75.28 | 766,812 | +0.49(+0.66%) |
May 24, 2019 | 75.24 | 75.48 | 74.74 | 74.79 | 843,800 | +0.26(+0.35%) |
May 23, 2019 | 74.50 | 74.57 | 73.45 | 74.53 | 1,053,715 | -0.90(-1.19%) |
May 22, 2019 | 75.31 | 75.83 | 74.74 | 75.43 | 756,613 | -0.17(-0.22%) |
May 21, 2019 | 75.08 | 75.91 | 74.92 | 75.60 | 1,391,927 | +1.39(+1.87%) |
May 20, 2019 | 74.10 | 74.81 | 72.96 | 74.21 | 1,356,019 | -0.75(-1.00%) |
May 17, 2019 | 75.32 | 76.09 | 74.56 | 74.96 | 802,500 | -1.32(-1.73%) |
May 16, 2019 | 75.65 | 76.73 | 75.58 | 76.28 | 1,302,125 | +0.78(+1.03%) |
May 15, 2019 | 73.76 | 76.00 | 73.46 | 75.50 | 1,945,583 | +1.15(+1.55%) |
May 14, 2019 | 75.08 | 75.81 | 74.25 | 74.35 | 2,239,334 | -0.49(-0.65%) |
May 13, 2019 | 76.19 | 76.74 | 74.68 | 74.84 | 1,800,872 | -3.07(-3.94%) |
May 10, 2019 | 78.01 | 78.33 | 75.70 | 77.91 | 1,062,700 | -0.41(-0.52%) |
May 09, 2019 | 77.61 | 78.78 | 76.40 | 78.32 | 1,093,795 | -0.38(-0.48%) |
May 08, 2019 | 78.47 | 79.20 | 77.61 | 78.70 | 1,789,213 | +0.11(+0.14%) |
May 07, 2019 | 78.66 | 79.54 | 77.90 | 78.59 | 2,084,340 | -0.72(-0.91%) |
May 06, 2019 | 78.07 | 79.89 | 77.41 | 79.31 | 1,425,542 | -0.07(-0.09%) |
May 03, 2019 | 78.67 | 80.83 | 77.30 | 79.38 | 2,968,700 | -1.85(-2.28%) |
May 02, 2019 | 80.96 | 81.78 | 80.28 | 81.23 | 1,948,540 | +0.13(+0.16%) |