Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.39 | 67.89 | 66.17 | 67.40 | 2,080,954 | +0.71(+1.07%) |
May 28, 2020 | 65.20 | 67.10 | 64.74 | 66.69 | 2,638,560 | +3.09(+4.86%) |
May 27, 2020 | 64.88 | 64.88 | 62.50 | 63.60 | 2,867,654 | -0.23(-0.35%) |
May 26, 2020 | 64.06 | 65.04 | 63.54 | 63.82 | 1,978,154 | +0.85(+1.35%) |
May 22, 2020 | 62.51 | 63.05 | 62.28 | 62.97 | 1,485,683 | +0.47(+0.75%) |
May 21, 2020 | 63.24 | 63.87 | 62.29 | 62.50 | 1,675,118 | -0.93(-1.46%) |
May 20, 2020 | 64.22 | 64.30 | 63.20 | 63.43 | 1,698,242 | -0.29(-0.45%) |
May 19, 2020 | 64.79 | 64.83 | 63.71 | 63.72 | 1,410,809 | -1.43(-2.19%) |
May 18, 2020 | 63.58 | 65.57 | 63.09 | 65.15 | 2,805,252 | +3.13(+5.05%) |
May 15, 2020 | 61.68 | 62.87 | 60.02 | 62.02 | 7,240,933 | +0.04(+0.06%) |
May 14, 2020 | 61.08 | 62.12 | 59.83 | 61.98 | 2,216,364 | +0.33(+0.54%) |
May 13, 2020 | 61.77 | 61.92 | 60.43 | 61.65 | 2,867,496 | -0.56(-0.90%) |
May 12, 2020 | 63.33 | 63.88 | 61.69 | 62.21 | 3,406,710 | -1.68(-2.63%) |
May 11, 2020 | 63.62 | 64.47 | 62.41 | 63.88 | 2,563,093 | -0.03(-0.04%) |
May 08, 2020 | 63.51 | 64.05 | 63.05 | 63.91 | 1,351,972 | +1.09(+1.74%) |
May 07, 2020 | 63.84 | 64.27 | 62.61 | 62.82 | 2,550,433 | -0.17(-0.27%) |
May 06, 2020 | 65.35 | 65.35 | 62.96 | 62.99 | 2,201,125 | -2.08(-3.20%) |
May 05, 2020 | 64.12 | 65.49 | 64.12 | 65.08 | 1,524,842 | +0.64(+0.99%) |
May 04, 2020 | 64.20 | 64.64 | 63.20 | 64.43 | 1,253,004 | -0.01(-0.01%) |
May 01, 2020 | 64.68 | 64.91 | 63.50 | 64.44 | 1,685,474 | -1.17(-1.79%) |
Apr 30, 2020 | 66.85 | 66.92 | 65.02 | 65.62 | 1,932,011 | -1.69(-2.51%) |
Apr 29, 2020 | 68.31 | 68.31 | 65.67 | 67.30 | 1,937,861 | +0.33(+0.50%) |
Apr 28, 2020 | 66.81 | 67.74 | 66.06 | 66.97 | 1,564,137 | +0.75(+1.13%) |
Apr 27, 2020 | 66.86 | 67.13 | 66.14 | 66.22 | 1,233,284 | -0.20(-0.30%) |
Apr 24, 2020 | 66.68 | 66.97 | 65.55 | 66.42 | 1,618,951 | -0.50(-0.74%) |
Apr 23, 2020 | 68.94 | 69.49 | 66.50 | 66.92 | 1,697,655 | -2.34(-3.37%) |
Apr 22, 2020 | 67.92 | 69.67 | 66.82 | 69.25 | 1,671,825 | +2.49(+3.73%) |
Apr 21, 2020 | 64.75 | 67.06 | 64.55 | 66.76 | 2,936,506 | +0.70(+1.06%) |
Apr 20, 2020 | 70.79 | 70.92 | 65.95 | 66.06 | 2,052,222 | -4.14(-5.90%) |
Apr 17, 2020 | 71.03 | 71.11 | 68.63 | 70.20 | 1,749,336 | +0.51(+0.74%) |
Apr 16, 2020 | 68.66 | 70.11 | 67.56 | 69.68 | 1,775,484 | +1.59(+2.33%) |
Apr 15, 2020 | 68.57 | 68.77 | 66.90 | 68.10 | 1,592,418 | -1.51(-2.16%) |
Apr 14, 2020 | 68.57 | 70.11 | 68.42 | 69.60 | 1,279,058 | +1.22(+1.78%) |
Apr 13, 2020 | 70.30 | 71.15 | 67.28 | 68.39 | 1,100,579 | -2.87(-4.03%) |
Apr 09, 2020 | 69.03 | 73.28 | 69.03 | 71.25 | 1,840,362 | +2.70(+3.93%) |
Apr 08, 2020 | 65.05 | 69.36 | 64.58 | 68.56 | 1,514,174 | +4.04(+6.26%) |
Apr 07, 2020 | 68.22 | 68.22 | 64.23 | 64.52 | 2,889,918 | -2.49(-3.72%) |
Apr 06, 2020 | 64.23 | 67.68 | 63.82 | 67.01 | 1,464,362 | +5.00(+8.06%) |
Apr 03, 2020 | 63.33 | 64.62 | 61.67 | 62.01 | 2,412,018 | -2.63(-4.07%) |
Apr 02, 2020 | 60.29 | 65.22 | 60.21 | 64.64 | 2,289,456 | +3.55(+5.82%) |
Apr 01, 2020 | 63.05 | 63.67 | 59.43 | 61.09 | 2,191,716 | -4.60(-7.00%) |
Mar 31, 2020 | 69.22 | 69.22 | 65.37 | 65.69 | 2,834,910 | -4.82(-6.83%) |
Mar 30, 2020 | 68.57 | 71.05 | 67.34 | 70.50 | 2,738,562 | +3.54(+5.29%) |
Mar 27, 2020 | 63.92 | 69.47 | 63.53 | 66.96 | 2,028,734 | +1.31(+1.99%) |
Mar 26, 2020 | 60.56 | 66.46 | 60.11 | 65.65 | 2,279,592 | +4.74(+7.77%) |
Mar 25, 2020 | 57.84 | 62.34 | 55.55 | 60.92 | 2,658,013 | +2.03(+3.45%) |
Mar 24, 2020 | 57.18 | 59.07 | 54.39 | 58.89 | 2,905,365 | +3.54(+6.39%) |
Mar 23, 2020 | 56.89 | 58.57 | 52.98 | 55.35 | 3,457,266 | -1.41(-2.48%) |
Mar 20, 2020 | 64.49 | 64.61 | 55.93 | 56.76 | 3,487,697 | -8.07(-12.45%) |
Mar 19, 2020 | 69.22 | 70.50 | 63.99 | 64.83 | 3,431,325 | -3.85(-5.61%) |
Mar 18, 2020 | 64.89 | 69.79 | 63.30 | 68.68 | 2,808,673 | -1.39(-1.98%) |
Mar 17, 2020 | 61.07 | 71.42 | 60.30 | 70.07 | 4,293,225 | +10.59(+17.80%) |
Mar 16, 2020 | 63.15 | 65.24 | 58.56 | 59.48 | 3,637,120 | -9.20(-13.39%) |
Mar 13, 2020 | 68.24 | 69.01 | 64.22 | 68.68 | 2,761,597 | +3.38(+5.18%) |
Mar 12, 2020 | 67.79 | 69.28 | 64.07 | 65.30 | 3,271,363 | -7.64(-10.47%) |
Mar 11, 2020 | 73.02 | 73.83 | 71.79 | 72.94 | 3,035,611 | -1.55(-2.08%) |
Mar 10, 2020 | 73.95 | 75.39 | 71.40 | 74.49 | 3,238,392 | +1.34(+1.83%) |
Mar 09, 2020 | 73.51 | 74.74 | 71.74 | 73.15 | 4,761,257 | -3.36(-4.39%) |
Mar 06, 2020 | 75.13 | 76.82 | 72.88 | 76.51 | 3,391,969 | -0.63(-0.81%) |
Mar 05, 2020 | 76.74 | 78.10 | 76.30 | 77.14 | 2,299,876 | -0.91(-1.17%) |
Mar 04, 2020 | 75.07 | 78.58 | 75.07 | 78.06 | 2,178,179 | +3.51(+4.70%) |
Mar 03, 2020 | 75.46 | 77.10 | 74.37 | 74.55 | 2,489,641 | -1.13(-1.49%) |
Mar 02, 2020 | 71.08 | 75.72 | 70.96 | 75.68 | 3,163,236 | +4.86(+6.86%) |
Feb 28, 2020 | 71.79 | 71.97 | 69.20 | 70.82 | 5,147,855 | -2.30(-3.15%) |
Feb 27, 2020 | 76.33 | 76.92 | 73.13 | 73.13 | 2,860,118 | -3.26(-4.27%) |
Feb 26, 2020 | 75.96 | 77.52 | 75.33 | 76.39 | 3,168,881 | +1.48(+1.97%) |
Feb 25, 2020 | 76.11 | 76.49 | 74.69 | 74.91 | 2,914,553 | -1.13(-1.49%) |
Feb 24, 2020 | 76.20 | 76.76 | 75.79 | 76.04 | 1,896,923 | -0.47(-0.61%) |
Feb 21, 2020 | 76.79 | 77.47 | 76.41 | 76.50 | 2,468,458 | -0.29(-0.37%) |
Feb 20, 2020 | 76.69 | 77.02 | 76.29 | 76.79 | 2,229,908 | -0.20(-0.26%) |
Feb 19, 2020 | 77.67 | 77.73 | 76.89 | 76.99 | 1,783,190 | -0.78(-1.00%) |
Feb 18, 2020 | 78.14 | 78.28 | 77.54 | 77.77 | 2,572,140 | -0.04(-0.05%) |
Feb 14, 2020 | 77.10 | 77.88 | 76.92 | 77.80 | 1,956,896 | +0.93(+1.21%) |
Feb 13, 2020 | 75.81 | 76.96 | 75.64 | 76.87 | 1,193,143 | +1.06(+1.40%) |
Feb 12, 2020 | 75.27 | 75.97 | 75.12 | 75.81 | 1,288,875 | +0.27(+0.36%) |
Feb 11, 2020 | 75.45 | 75.73 | 75.19 | 75.55 | 1,671,116 | +0.26(+0.35%) |
Feb 10, 2020 | 75.08 | 75.33 | 74.63 | 75.29 | 1,361,450 | +0.34(+0.45%) |
Feb 07, 2020 | 74.81 | 75.09 | 74.65 | 74.94 | 1,782,434 | +0.39(+0.52%) |
Feb 06, 2020 | 74.16 | 74.72 | 74.02 | 74.56 | 1,548,652 | +0.44(+0.59%) |
Feb 05, 2020 | 73.61 | 74.17 | 73.46 | 74.12 | 1,194,941 | +0.37(+0.50%) |
Feb 04, 2020 | 74.09 | 74.42 | 73.60 | 73.75 | 1,779,761 | -0.32(-0.44%) |
Feb 03, 2020 | 73.72 | 74.14 | 73.58 | 74.08 | 1,233,393 | +0.52(+0.71%) |
Jan 31, 2020 | 73.34 | 73.88 | 73.16 | 73.56 | 2,273,806 | +0.13(+0.18%) |
Jan 30, 2020 | 72.59 | 73.46 | 72.41 | 73.42 | 1,211,551 | +0.79(+1.09%) |
Jan 29, 2020 | 72.37 | 72.68 | 72.11 | 72.63 | 1,665,817 | +0.63(+0.87%) |
Jan 28, 2020 | 71.90 | 72.32 | 71.69 | 72.00 | 1,506,674 | +0.19(+0.26%) |
Jan 27, 2020 | 72.01 | 72.47 | 71.49 | 71.82 | 1,979,817 | -0.25(-0.35%) |
Jan 24, 2020 | 71.94 | 72.46 | 71.74 | 72.07 | 1,322,743 | +0.08(+0.11%) |
Jan 23, 2020 | 71.66 | 72.04 | 71.44 | 71.99 | 1,416,423 | +0.35(+0.49%) |
Jan 22, 2020 | 71.84 | 72.11 | 71.61 | 71.64 | 2,639,595 | -0.11(-0.15%) |
Jan 21, 2020 | 71.49 | 71.77 | 71.14 | 71.74 | 1,932,807 | +0.25(+0.35%) |
Jan 17, 2020 | 71.04 | 71.62 | 70.96 | 71.49 | 1,732,126 | +0.48(+0.68%) |
Jan 16, 2020 | 70.55 | 71.09 | 70.55 | 71.01 | 2,304,486 | +0.91(+1.29%) |
Jan 15, 2020 | 69.75 | 70.22 | 69.55 | 70.10 | 1,931,766 | +0.53(+0.76%) |
Jan 14, 2020 | 69.56 | 69.81 | 69.13 | 69.58 | 1,606,015 | -0.02(-0.03%) |
Jan 13, 2020 | 69.05 | 69.71 | 69.05 | 69.59 | 1,428,665 | +0.56(+0.81%) |
Jan 10, 2020 | 68.85 | 69.30 | 68.76 | 69.04 | 1,197,920 | +0.38(+0.55%) |
Jan 09, 2020 | 68.35 | 68.74 | 68.19 | 68.66 | 1,629,438 | +0.26(+0.38%) |
Jan 08, 2020 | 68.86 | 68.86 | 68.30 | 68.40 | 1,154,176 | -0.12(-0.17%) |
Jan 07, 2020 | 68.02 | 68.53 | 67.72 | 68.52 | 1,369,016 | +0.25(+0.37%) |
Jan 06, 2020 | 68.20 | 68.48 | 68.05 | 68.27 | 1,542,055 | +0.06(+0.09%) |
Jan 03, 2020 | 67.99 | 68.62 | 67.99 | 68.20 | 1,383,090 | +0.03(+0.04%) |
Jan 02, 2020 | 68.97 | 69.12 | 67.92 | 68.18 | 1,629,642 | -0.67(-0.98%) |
Dec 31, 2019 | 68.62 | 69.06 | 68.57 | 68.85 | 1,549,298 | +0.22(+0.31%) |
Dec 30, 2019 | 68.18 | 68.66 | 68.18 | 68.63 | 1,233,931 | +0.23(+0.34%) |
Dec 27, 2019 | 68.08 | 68.43 | 67.77 | 68.40 | 1,851,483 | +0.59(+0.87%) |
Dec 26, 2019 | 67.99 | 68.05 | 67.51 | 67.81 | 713,854 | -0.10(-0.15%) |
Dec 24, 2019 | 67.83 | 68.02 | 67.53 | 67.91 | 531,082 | +0.10(+0.15%) |
Dec 23, 2019 | 68.63 | 68.63 | 67.66 | 67.81 | 1,072,567 | -0.83(-1.21%) |
Dec 20, 2019 | 67.88 | 69.03 | 67.69 | 68.64 | 4,635,736 | +1.00(+1.48%) |
Dec 19, 2019 | 68.19 | 68.56 | 67.62 | 67.64 | 7,292,390 | -0.52(-0.76%) |
Dec 18, 2019 | 67.75 | 68.26 | 67.26 | 68.16 | 2,771,376 | +0.38(+0.56%) |
Dec 17, 2019 | 67.91 | 68.46 | 67.71 | 67.78 | 1,666,553 | -0.13(-0.20%) |
Dec 16, 2019 | 67.28 | 67.95 | 67.15 | 67.92 | 1,679,851 | +0.66(+0.99%) |
Dec 13, 2019 | 66.76 | 67.40 | 66.30 | 67.25 | 1,084,363 | +0.28(+0.41%) |
Dec 12, 2019 | 67.04 | 67.41 | 66.69 | 66.98 | 1,309,381 | -0.22(-0.32%) |
Dec 11, 2019 | 67.24 | 67.40 | 66.67 | 67.19 | 1,657,125 | +0.32(+0.48%) |
Dec 10, 2019 | 66.75 | 67.26 | 66.60 | 66.87 | 1,880,381 | +0.12(+0.18%) |
Dec 09, 2019 | 67.04 | 67.05 | 66.56 | 66.75 | 1,742,442 | -0.21(-0.32%) |
Dec 06, 2019 | 66.71 | 67.28 | 66.54 | 66.96 | 1,481,332 | +0.09(+0.13%) |
Dec 05, 2019 | 66.08 | 66.87 | 66.03 | 66.87 | 1,836,854 | +0.65(+0.98%) |
Dec 04, 2019 | 65.49 | 66.35 | 65.46 | 66.22 | 1,080,499 | +0.49(+0.75%) |
Dec 03, 2019 | 65.85 | 66.06 | 65.59 | 65.73 | 956,382 | +0.12(+0.18%) |
Dec 02, 2019 | 65.95 | 66.27 | 65.61 | 65.62 | 1,537,826 | -0.58(-0.87%) |
Nov 29, 2019 | 66.29 | 66.52 | 66.12 | 66.19 | 789,624 | +0.13(+0.20%) |
Nov 27, 2019 | 66.03 | 66.19 | 65.63 | 66.06 | 1,552,860 | +0.04(+0.07%) |
Nov 26, 2019 | 65.79 | 66.29 | 65.51 | 66.02 | 1,993,506 | -0.04(-0.05%) |
Nov 25, 2019 | 66.74 | 66.78 | 65.89 | 66.05 | 1,607,098 | -0.69(-1.04%) |
Nov 22, 2019 | 66.79 | 67.05 | 66.14 | 66.75 | 1,812,475 | -0.21(-0.32%) |
Nov 21, 2019 | 67.18 | 67.24 | 66.57 | 66.96 | 1,722,048 | -0.25(-0.37%) |
Nov 20, 2019 | 67.19 | 67.55 | 66.55 | 67.21 | 1,933,069 | +0.02(+0.03%) |
Nov 19, 2019 | 67.24 | 67.80 | 66.82 | 67.19 | 1,757,662 | -0.25(-0.37%) |
Nov 18, 2019 | 68.30 | 68.59 | 67.37 | 67.44 | 1,767,712 | -0.79(-1.16%) |
Nov 15, 2019 | 68.12 | 68.42 | 67.91 | 68.23 | 1,907,922 | +0.08(+0.12%) |
Nov 14, 2019 | 67.30 | 68.19 | 67.20 | 68.15 | 2,935,406 | +0.85(+1.26%) |
Nov 13, 2019 | 66.35 | 67.62 | 66.27 | 67.31 | 1,814,017 | +1.23(+1.86%) |
Nov 12, 2019 | 66.12 | 66.52 | 66.02 | 66.08 | 2,114,071 | +0.10(+0.15%) |
Nov 11, 2019 | 65.72 | 66.12 | 65.54 | 65.98 | 1,620,007 | +0.25(+0.38%) |
Nov 08, 2019 | 66.00 | 66.72 | 65.31 | 65.73 | 2,755,039 | -0.73(-1.10%) |
Nov 07, 2019 | 66.94 | 66.94 | 65.67 | 66.46 | 1,660,401 | -0.83(-1.23%) |
Nov 06, 2019 | 66.93 | 67.69 | 66.79 | 67.29 | 1,830,955 | +0.53(+0.80%) |
Nov 05, 2019 | 67.52 | 67.64 | 66.44 | 66.76 | 2,356,250 | -1.01(-1.49%) |
Nov 04, 2019 | 68.78 | 68.78 | 67.43 | 67.76 | 1,796,683 | -1.13(-1.64%) |
Nov 01, 2019 | 69.23 | 69.39 | 68.65 | 68.89 | 1,297,625 | -0.30(-0.44%) |
Oct 31, 2019 | 69.10 | 69.35 | 68.55 | 69.20 | 1,879,303 | +0.11(+0.15%) |
Oct 30, 2019 | 68.33 | 69.21 | 68.18 | 69.09 | 1,243,081 | +0.98(+1.44%) |
Oct 29, 2019 | 67.82 | 68.56 | 67.57 | 68.11 | 1,713,337 | +0.57(+0.84%) |
Oct 28, 2019 | 67.96 | 68.42 | 67.37 | 67.54 | 1,875,742 | -0.67(-0.98%) |
Oct 25, 2019 | 69.09 | 69.17 | 68.21 | 68.21 | 1,591,376 | -0.80(-1.16%) |
Oct 24, 2019 | 68.71 | 69.37 | 68.64 | 69.01 | 1,006,883 | +0.38(+0.56%) |
Oct 23, 2019 | 68.59 | 68.83 | 68.22 | 68.63 | 1,465,569 | +0.01(+0.01%) |
Oct 22, 2019 | 68.21 | 68.80 | 68.17 | 68.62 | 1,770,050 | +0.35(+0.51%) |
Oct 21, 2019 | 68.05 | 68.47 | 67.93 | 68.27 | 1,160,634 | +0.04(+0.05%) |
Oct 18, 2019 | 67.39 | 68.36 | 67.24 | 68.23 | 2,363,371 | +0.73(+1.08%) |
Oct 17, 2019 | 67.47 | 67.78 | 67.04 | 67.50 | 1,645,872 | +0.07(+0.11%) |
Oct 16, 2019 | 67.47 | 67.66 | 67.02 | 67.43 | 1,979,461 | -0.07(-0.11%) |
Oct 15, 2019 | 68.00 | 68.31 | 67.14 | 67.50 | 1,456,891 | -0.44(-0.64%) |
Oct 14, 2019 | 68.74 | 68.75 | 67.70 | 67.94 | 1,165,006 | -0.68(-0.99%) |
Oct 11, 2019 | 68.31 | 69.06 | 67.98 | 68.62 | 1,413,845 | +0.18(+0.26%) |
Oct 10, 2019 | 68.55 | 68.80 | 68.03 | 68.44 | 1,359,400 | -0.44(-0.63%) |
Oct 09, 2019 | 69.15 | 69.27 | 68.48 | 68.88 | 1,949,331 | -0.07(-0.10%) |
Oct 08, 2019 | 70.13 | 70.16 | 68.95 | 68.95 | 1,682,238 | -1.35(-1.93%) |
Oct 07, 2019 | 70.76 | 70.76 | 70.07 | 70.30 | 1,518,155 | -0.53(-0.74%) |
Oct 04, 2019 | 69.97 | 70.86 | 69.72 | 70.83 | 1,291,561 | +0.92(+1.31%) |
Oct 03, 2019 | 70.23 | 70.39 | 69.60 | 69.91 | 1,638,915 | -0.22(-0.32%) |
Oct 02, 2019 | 70.86 | 70.98 | 69.97 | 70.13 | 1,565,021 | -0.81(-1.14%) |
Oct 01, 2019 | 70.99 | 71.28 | 70.50 | 70.94 | 2,006,944 | -0.35(-0.49%) |
Sep 30, 2019 | 71.24 | 71.80 | 71.11 | 71.29 | 1,803,428 | +0.04(+0.06%) |
Sep 27, 2019 | 71.73 | 71.73 | 70.73 | 71.24 | 1,150,749 | -0.34(-0.47%) |
Sep 26, 2019 | 71.68 | 72.00 | 71.40 | 71.58 | 1,860,871 | +0.11(+0.15%) |
Sep 25, 2019 | 70.75 | 71.55 | 70.27 | 71.48 | 2,072,637 | +0.62(+0.88%) |
Sep 24, 2019 | 70.66 | 71.06 | 70.21 | 70.85 | 2,189,359 | +0.53(+0.75%) |
Sep 23, 2019 | 70.31 | 70.70 | 70.22 | 70.33 | 1,614,344 | -0.06(-0.09%) |
Sep 20, 2019 | 70.33 | 70.63 | 69.87 | 70.39 | 2,742,238 | +0.34(+0.48%) |
Sep 19, 2019 | 70.00 | 70.14 | 69.69 | 70.05 | 1,743,138 | +0.16(+0.23%) |
Sep 18, 2019 | 69.29 | 69.92 | 69.04 | 69.89 | 2,396,391 | +0.84(+1.21%) |
Sep 17, 2019 | 69.55 | 69.94 | 68.78 | 69.05 | 2,140,752 | +0.33(+0.48%) |
Sep 16, 2019 | 68.22 | 68.88 | 67.97 | 68.72 | 1,705,018 | +0.51(+0.74%) |
Sep 13, 2019 | 67.95 | 69.02 | 67.58 | 68.22 | 2,681,489 | +0.09(+0.13%) |
Sep 12, 2019 | 67.13 | 68.55 | 67.09 | 68.13 | 3,289,705 | +1.54(+2.31%) |
Sep 11, 2019 | 65.94 | 66.68 | 65.30 | 66.59 | 2,809,073 | +0.50(+0.75%) |
Sep 10, 2019 | 66.59 | 66.59 | 65.28 | 66.09 | 2,297,273 | -0.44(-0.66%) |
Sep 09, 2019 | 67.22 | 67.25 | 66.28 | 66.53 | 2,412,077 | -0.89(-1.33%) |
Sep 06, 2019 | 68.39 | 68.54 | 66.97 | 67.42 | 2,219,402 | -0.84(-1.23%) |
Sep 05, 2019 | 69.17 | 69.39 | 68.16 | 68.26 | 1,581,677 | -1.19(-1.72%) |
Sep 04, 2019 | 69.59 | 69.80 | 69.00 | 69.46 | 1,249,932 | +0.00(+0.00%) |
Sep 03, 2019 | 68.33 | 69.48 | 68.10 | 69.46 | 2,689,831 | +1.19(+1.74%) |
Aug 30, 2019 | 68.58 | 68.60 | 68.03 | 68.27 | 2,216,350 | +0.00(+0.00%) |
Aug 29, 2019 | 67.44 | 68.35 | 67.14 | 68.27 | 2,406,174 | +1.24(+1.85%) |
Aug 28, 2019 | 67.05 | 67.36 | 66.64 | 67.03 | 2,461,494 | +0.00(+0.00%) |
Aug 27, 2019 | 67.26 | 67.66 | 67.01 | 67.03 | 1,773,063 | -0.09(-0.13%) |
Aug 26, 2019 | 66.67 | 67.15 | 66.57 | 67.12 | 1,614,021 | +0.46(+0.69%) |
Aug 23, 2019 | 68.18 | 68.40 | 66.42 | 66.66 | 1,925,817 | -1.32(-1.94%) |
Aug 22, 2019 | 68.02 | 68.20 | 67.54 | 67.98 | 1,311,309 | -0.09(-0.13%) |
Aug 21, 2019 | 67.80 | 68.10 | 67.61 | 68.07 | 1,373,036 | +0.23(+0.34%) |
Aug 20, 2019 | 68.32 | 68.32 | 67.63 | 67.84 | 1,942,538 | -0.27(-0.40%) |
Aug 19, 2019 | 67.83 | 68.41 | 67.32 | 68.11 | 2,082,602 | +0.29(+0.43%) |
Aug 16, 2019 | 67.14 | 68.00 | 67.05 | 67.82 | 2,610,735 | +0.73(+1.09%) |
Aug 15, 2019 | 66.30 | 67.37 | 66.30 | 67.09 | 3,549,023 | +0.50(+0.74%) |
Aug 14, 2019 | 67.91 | 67.94 | 66.48 | 66.59 | 1,727,195 | -1.11(-1.65%) |
Aug 13, 2019 | 67.77 | 68.13 | 67.40 | 67.71 | 3,186,790 | -0.11(-0.17%) |
Aug 12, 2019 | 68.11 | 68.15 | 67.50 | 67.82 | 2,219,890 | -0.04(-0.07%) |
Aug 09, 2019 | 67.63 | 68.05 | 66.89 | 67.86 | 3,149,765 | +0.33(+0.48%) |
Aug 08, 2019 | 66.45 | 67.70 | 65.85 | 67.54 | 2,914,734 | +0.97(+1.46%) |
Aug 07, 2019 | 66.47 | 66.94 | 65.50 | 66.56 | 3,355,551 | +0.19(+0.29%) |
Aug 06, 2019 | 66.42 | 66.68 | 65.19 | 66.37 | 5,953,830 | -0.04(-0.07%) |
Aug 05, 2019 | 67.33 | 67.87 | 66.04 | 66.41 | 2,438,331 | -0.61(-0.91%) |
Aug 02, 2019 | 67.86 | 68.50 | 66.74 | 67.02 | 2,441,229 | -0.80(-1.17%) |
Aug 01, 2019 | 66.90 | 68.24 | 66.70 | 67.82 | 2,655,190 | +0.84(+1.26%) |
Jul 31, 2019 | 67.41 | 67.86 | 66.76 | 66.98 | 1,176,759 | -0.46(-0.68%) |
Jul 30, 2019 | 67.93 | 68.37 | 67.09 | 67.44 | 1,037,779 | -0.57(-0.83%) |
Jul 29, 2019 | 67.96 | 68.30 | 67.38 | 68.01 | 1,219,100 | +0.23(+0.34%) |
Jul 26, 2019 | 67.56 | 67.98 | 67.17 | 67.78 | 1,266,211 | +0.30(+0.45%) |
Jul 25, 2019 | 68.05 | 68.20 | 67.20 | 67.48 | 1,378,525 | -0.16(-0.24%) |
Jul 24, 2019 | 67.79 | 67.79 | 67.00 | 67.63 | 957,954 | +0.18(+0.26%) |
Jul 23, 2019 | 67.52 | 67.85 | 67.00 | 67.46 | 1,116,585 | -0.04(-0.07%) |
Jul 22, 2019 | 67.37 | 67.91 | 66.74 | 67.50 | 1,348,437 | +0.27(+0.39%) |
Jul 19, 2019 | 68.16 | 68.32 | 67.21 | 67.24 | 965,846 | -1.04(-1.53%) |
Jul 18, 2019 | 67.96 | 68.32 | 67.37 | 68.28 | 1,009,557 | +0.37(+0.55%) |
Jul 17, 2019 | 67.75 | 68.39 | 67.70 | 67.91 | 1,037,240 | +0.45(+0.67%) |
Jul 16, 2019 | 67.32 | 67.63 | 66.87 | 67.46 | 1,531,274 | -0.05(-0.08%) |
Jul 15, 2019 | 67.34 | 67.73 | 67.07 | 67.51 | 743,199 | +0.12(+0.17%) |
Jul 12, 2019 | 67.77 | 67.89 | 67.05 | 67.40 | 801,312 | -0.46(-0.68%) |
Jul 11, 2019 | 67.76 | 68.22 | 67.25 | 67.86 | 939,217 | +0.03(+0.04%) |
Jul 10, 2019 | 67.87 | 68.25 | 67.53 | 67.83 | 897,250 | +0.04(+0.05%) |
Jul 09, 2019 | 67.56 | 67.87 | 67.23 | 67.79 | 999,385 | +0.12(+0.18%) |
Jul 08, 2019 | 67.75 | 67.95 | 67.20 | 67.67 | 899,178 | +0.02(+0.03%) |
Jul 05, 2019 | 67.19 | 67.79 | 66.40 | 67.65 | 859,848 | -0.06(-0.09%) |
Jul 03, 2019 | 67.37 | 68.22 | 67.30 | 67.71 | 579,372 | +0.55(+0.82%) |
Jul 02, 2019 | 66.86 | 67.26 | 66.62 | 67.17 | 1,296,535 | +0.61(+0.92%) |
Jul 01, 2019 | 66.48 | 66.66 | 65.69 | 66.56 | 1,289,569 | +0.09(+0.13%) |
Jun 28, 2019 | 65.98 | 66.92 | 65.88 | 66.47 | 2,440,777 | +0.41(+0.62%) |
Jun 27, 2019 | 66.22 | 66.61 | 65.80 | 66.06 | 1,046,884 | -0.07(-0.11%) |
Jun 26, 2019 | 67.61 | 67.82 | 66.07 | 66.13 | 1,310,993 | -1.64(-2.42%) |
Jun 25, 2019 | 68.18 | 68.18 | 67.65 | 67.77 | 1,126,280 | -0.28(-0.42%) |
Jun 24, 2019 | 68.63 | 68.82 | 67.98 | 68.05 | 1,597,911 | -0.49(-0.71%) |
Jun 21, 2019 | 68.51 | 68.65 | 67.66 | 68.54 | 1,804,789 | +0.08(+0.12%) |
Jun 20, 2019 | 68.08 | 68.77 | 67.76 | 68.46 | 998,922 | +0.41(+0.60%) |
Jun 19, 2019 | 67.45 | 68.34 | 67.28 | 68.05 | 1,674,698 | +0.42(+0.61%) |
Jun 18, 2019 | 67.91 | 67.96 | 66.79 | 67.63 | 1,611,709 | +0.20(+0.30%) |
Jun 17, 2019 | 67.90 | 68.31 | 67.09 | 67.43 | 1,026,846 | -0.45(-0.66%) |
Jun 14, 2019 | 67.65 | 68.17 | 67.51 | 67.88 | 1,290,620 | +0.44(+0.66%) |
Jun 13, 2019 | 67.50 | 67.82 | 67.02 | 67.44 | 1,098,257 | -0.03(-0.04%) |
Jun 12, 2019 | 66.56 | 67.48 | 66.56 | 67.47 | 1,116,074 | +1.16(+1.75%) |
Jun 11, 2019 | 66.73 | 66.88 | 65.84 | 66.31 | 1,225,615 | -0.46(-0.68%) |
Jun 10, 2019 | 66.51 | 66.94 | 66.15 | 66.76 | 1,229,352 | +0.04(+0.05%) |
Jun 07, 2019 | 67.80 | 68.20 | 66.73 | 66.73 | 1,535,275 | -0.57(-0.85%) |
Jun 06, 2019 | 67.18 | 67.41 | 66.83 | 67.30 | 1,326,465 | +0.34(+0.51%) |
Jun 05, 2019 | 65.66 | 67.10 | 65.50 | 66.96 | 1,593,187 | +1.49(+2.27%) |
Jun 04, 2019 | 65.50 | 65.53 | 64.15 | 65.47 | 1,554,217 | -0.03(-0.04%) |