Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 56.02 | 56.84 | 55.92 | 56.43 | 1,430,060 | -0.19(-0.33%) |
Jun 29, 2020 | 56.74 | 56.86 | 56.32 | 56.61 | 1,725,132 | -0.51(-0.90%) |
Jun 26, 2020 | 57.71 | 57.96 | 56.90 | 57.13 | 1,880,802 | +0.28(+0.48%) |
Jun 25, 2020 | 56.32 | 57.06 | 55.78 | 56.85 | 1,363,684 | +0.13(+0.23%) |
Jun 24, 2020 | 58.68 | 58.76 | 56.46 | 56.72 | 1,447,147 | -2.80(-4.70%) |
Jun 23, 2020 | 60.39 | 60.76 | 59.43 | 59.52 | 1,124,559 | -0.29(-0.48%) |
Jun 22, 2020 | 60.01 | 60.01 | 59.26 | 59.80 | 782,796 | -0.17(-0.28%) |
Jun 19, 2020 | 60.40 | 60.75 | 59.56 | 59.97 | 973,161 | -0.39(-0.65%) |
Jun 18, 2020 | 60.55 | 60.55 | 59.81 | 60.36 | 686,592 | -0.14(-0.23%) |
Jun 17, 2020 | 60.16 | 60.73 | 59.85 | 60.50 | 1,251,096 | +1.64(+2.79%) |
Jun 16, 2020 | 58.52 | 59.16 | 57.97 | 58.86 | 1,639,612 | +1.81(+3.18%) |
Jun 15, 2020 | 56.54 | 57.11 | 55.92 | 57.05 | 1,417,673 | +0.39(+0.70%) |
Jun 12, 2020 | 58.11 | 58.41 | 55.72 | 56.65 | 1,229,860 | -0.42(-0.74%) |
Jun 11, 2020 | 59.27 | 59.30 | 57.02 | 57.08 | 1,232,996 | -3.19(-5.29%) |
Jun 10, 2020 | 60.83 | 60.90 | 60.12 | 60.27 | 890,211 | -0.28(-0.46%) |
Jun 09, 2020 | 61.21 | 61.40 | 60.49 | 60.54 | 1,095,079 | -1.43(-2.30%) |
Jun 08, 2020 | 61.70 | 62.30 | 61.24 | 61.97 | 1,554,680 | -0.09(-0.14%) |
Jun 05, 2020 | 60.81 | 62.84 | 60.81 | 62.06 | 2,336,603 | -0.81(-1.28%) |
Jun 04, 2020 | 62.71 | 63.14 | 62.40 | 62.87 | 1,141,482 | -0.30(-0.47%) |
Jun 03, 2020 | 62.88 | 63.73 | 62.56 | 63.16 | 1,725,778 | +0.87(+1.39%) |
Jun 02, 2020 | 61.69 | 62.71 | 61.55 | 62.29 | 1,469,942 | -0.37(-0.60%) |
Jun 01, 2020 | 62.42 | 62.87 | 62.13 | 62.67 | 1,570,146 | +0.12(+0.19%) |
May 29, 2020 | 63.71 | 63.91 | 62.18 | 62.55 | 1,981,775 | +1.43(+2.34%) |
May 28, 2020 | 61.44 | 62.43 | 61.03 | 61.12 | 1,295,100 | +0.69(+1.14%) |
May 27, 2020 | 60.62 | 60.65 | 58.99 | 60.43 | 1,215,376 | +0.05(+0.08%) |
May 26, 2020 | 61.86 | 61.92 | 60.34 | 60.38 | 1,652,487 | +0.38(+0.64%) |
May 22, 2020 | 60.59 | 60.79 | 59.80 | 60.00 | 1,102,069 | -1.03(-1.69%) |
May 21, 2020 | 60.57 | 61.53 | 59.98 | 61.03 | 1,034,813 | +0.27(+0.44%) |
May 20, 2020 | 60.62 | 62.01 | 60.30 | 60.77 | 1,907,050 | +1.59(+2.70%) |
May 19, 2020 | 59.46 | 59.62 | 59.02 | 59.17 | 1,429,358 | -0.38(-0.64%) |
May 18, 2020 | 57.95 | 59.89 | 57.80 | 59.56 | 1,904,585 | +3.55(+6.35%) |
May 15, 2020 | 55.66 | 56.15 | 55.14 | 56.00 | 1,028,828 | +0.92(+1.66%) |
May 14, 2020 | 55.09 | 55.65 | 54.47 | 55.09 | 1,789,060 | -0.54(-0.97%) |
May 13, 2020 | 57.12 | 57.20 | 54.96 | 55.63 | 3,327,349 | +3.26(+6.22%) |
May 12, 2020 | 53.81 | 53.94 | 52.37 | 52.37 | 1,379,433 | -0.79(-1.48%) |
May 11, 2020 | 52.52 | 53.45 | 52.47 | 53.16 | 1,060,482 | +0.13(+0.24%) |
May 08, 2020 | 53.33 | 53.61 | 52.71 | 53.03 | 1,250,498 | +0.29(+0.56%) |
May 07, 2020 | 52.56 | 52.95 | 51.91 | 52.74 | 1,543,971 | +1.97(+3.88%) |
May 06, 2020 | 50.56 | 50.96 | 50.09 | 50.77 | 1,420,217 | +0.27(+0.54%) |
May 05, 2020 | 50.11 | 51.33 | 50.04 | 50.49 | 2,840,115 | +1.20(+2.43%) |
May 04, 2020 | 49.03 | 49.37 | 48.79 | 49.29 | 1,659,988 | -0.94(-1.87%) |
May 01, 2020 | 51.53 | 51.56 | 49.91 | 50.24 | 1,318,798 | -1.57(-3.03%) |
Apr 30, 2020 | 52.28 | 52.37 | 51.60 | 51.80 | 1,602,168 | -0.80(-1.53%) |
Apr 29, 2020 | 52.21 | 53.26 | 52.05 | 52.61 | 1,967,839 | +0.60(+1.15%) |
Apr 28, 2020 | 53.13 | 53.14 | 51.97 | 52.01 | 1,570,016 | -0.93(-1.76%) |
Apr 27, 2020 | 51.89 | 53.38 | 51.73 | 52.94 | 2,016,306 | +0.76(+1.45%) |
Apr 24, 2020 | 51.59 | 52.36 | 51.38 | 52.19 | 1,280,876 | +0.56(+1.08%) |
Apr 23, 2020 | 51.88 | 52.99 | 51.58 | 51.63 | 2,081,879 | +0.24(+0.46%) |
Apr 22, 2020 | 51.06 | 51.89 | 50.83 | 51.39 | 1,165,898 | +0.65(+1.28%) |
Apr 21, 2020 | 50.97 | 51.38 | 50.24 | 50.75 | 1,044,395 | -1.57(-3.00%) |
Apr 20, 2020 | 51.77 | 53.07 | 51.76 | 52.32 | 1,196,786 | +0.20(+0.38%) |
Apr 17, 2020 | 50.44 | 52.40 | 50.28 | 52.12 | 2,119,333 | +2.18(+4.36%) |
Apr 16, 2020 | 50.44 | 50.46 | 49.38 | 49.94 | 1,048,375 | +0.23(+0.45%) |
Apr 15, 2020 | 49.39 | 50.26 | 48.86 | 49.72 | 1,644,819 | -2.00(-3.87%) |
Apr 14, 2020 | 51.19 | 52.12 | 51.16 | 51.72 | 1,512,174 | +1.02(+2.01%) |
Apr 13, 2020 | 51.36 | 52.08 | 50.51 | 50.70 | 1,174,352 | -1.62(-3.09%) |
Apr 09, 2020 | 51.54 | 52.87 | 50.84 | 52.32 | 1,381,491 | +0.98(+1.91%) |
Apr 08, 2020 | 50.44 | 52.13 | 50.01 | 51.33 | 1,342,840 | +0.81(+1.61%) |
Apr 07, 2020 | 51.53 | 51.53 | 49.93 | 50.52 | 2,271,732 | -0.80(-1.57%) |
Apr 06, 2020 | 49.95 | 51.82 | 49.83 | 51.32 | 999,195 | +2.27(+4.62%) |
Apr 03, 2020 | 48.92 | 49.22 | 48.06 | 49.06 | 1,152,636 | +0.47(+0.97%) |
Apr 02, 2020 | 47.41 | 48.80 | 47.34 | 48.59 | 1,239,845 | +0.08(+0.16%) |
Apr 01, 2020 | 49.50 | 50.17 | 48.03 | 48.51 | 1,464,258 | -1.34(-2.70%) |
Mar 31, 2020 | 49.55 | 50.54 | 49.37 | 49.85 | 899,785 | -0.06(-0.12%) |
Mar 30, 2020 | 49.44 | 50.25 | 48.87 | 49.91 | 2,035,253 | +3.87(+8.42%) |
Mar 27, 2020 | 46.00 | 46.37 | 45.54 | 46.04 | 3,106,419 | -1.32(-2.80%) |
Mar 26, 2020 | 46.61 | 47.58 | 45.85 | 47.36 | 2,605,925 | +0.68(+1.45%) |
Mar 25, 2020 | 44.59 | 47.63 | 44.26 | 46.68 | 2,792,849 | +2.48(+5.61%) |
Mar 24, 2020 | 41.16 | 44.36 | 40.90 | 44.20 | 2,164,526 | +5.10(+13.05%) |
Mar 23, 2020 | 40.22 | 40.92 | 38.62 | 39.10 | 2,611,375 | -3.03(-7.19%) |
Mar 20, 2020 | 43.72 | 44.49 | 41.27 | 42.13 | 2,845,860 | -3.04(-6.73%) |
Mar 19, 2020 | 44.25 | 45.89 | 44.01 | 45.17 | 2,152,596 | +0.13(+0.28%) |
Mar 18, 2020 | 43.04 | 45.31 | 42.96 | 45.05 | 1,839,124 | -1.43(-3.08%) |
Mar 17, 2020 | 46.17 | 46.99 | 44.88 | 46.48 | 2,193,451 | -0.29(-0.63%) |
Mar 16, 2020 | 43.00 | 48.74 | 41.78 | 46.77 | 2,218,879 | -5.34(-10.24%) |
Mar 13, 2020 | 50.55 | 52.19 | 47.16 | 52.11 | 3,001,523 | +2.66(+5.38%) |
Mar 12, 2020 | 48.12 | 49.46 | 47.06 | 49.45 | 2,330,251 | -3.72(-6.99%) |
Mar 11, 2020 | 53.68 | 53.90 | 52.61 | 53.17 | 2,160,826 | -2.13(-3.85%) |
Mar 10, 2020 | 55.73 | 56.00 | 53.78 | 55.30 | 2,192,758 | -0.26(-0.48%) |
Mar 09, 2020 | 54.73 | 56.53 | 54.04 | 55.56 | 2,468,601 | -2.59(-4.45%) |
Mar 06, 2020 | 58.26 | 58.58 | 57.34 | 58.15 | 1,349,176 | -1.73(-2.88%) |
Mar 05, 2020 | 61.13 | 61.28 | 59.27 | 59.88 | 1,711,959 | -1.92(-3.11%) |
Mar 04, 2020 | 62.22 | 62.29 | 60.17 | 61.80 | 1,607,275 | -0.20(-0.32%) |
Mar 03, 2020 | 63.24 | 64.13 | 61.61 | 62.00 | 2,021,153 | +0.21(+0.33%) |
Mar 02, 2020 | 60.88 | 61.82 | 59.97 | 61.79 | 1,461,859 | +1.66(+2.76%) |
Feb 28, 2020 | 59.24 | 60.21 | 58.81 | 60.13 | 1,793,635 | -0.21(-0.34%) |
Feb 27, 2020 | 60.03 | 61.97 | 59.85 | 60.34 | 1,775,507 | -1.65(-2.66%) |
Feb 26, 2020 | 63.10 | 63.22 | 61.32 | 61.99 | 2,639,943 | +4.31(+7.47%) |
Feb 25, 2020 | 58.88 | 59.08 | 57.47 | 57.68 | 1,440,322 | -1.64(-2.76%) |
Feb 24, 2020 | 59.70 | 60.28 | 59.32 | 59.32 | 1,330,822 | -2.91(-4.68%) |
Feb 21, 2020 | 62.24 | 62.38 | 61.87 | 62.23 | 629,683 | -0.02(-0.03%) |
Feb 20, 2020 | 62.06 | 62.27 | 61.92 | 62.25 | 537,720 | +0.20(+0.32%) |
Feb 19, 2020 | 62.08 | 62.39 | 61.97 | 62.06 | 593,128 | +0.26(+0.41%) |
Feb 18, 2020 | 61.72 | 62.10 | 61.61 | 61.80 | 501,550 | +0.22(+0.35%) |
Feb 14, 2020 | 61.34 | 61.64 | 61.26 | 61.59 | 445,885 | +0.37(+0.61%) |
Feb 13, 2020 | 61.06 | 61.49 | 61.05 | 61.21 | 860,756 | -0.28(-0.46%) |
Feb 12, 2020 | 61.04 | 61.52 | 60.99 | 61.50 | 719,184 | +0.80(+1.33%) |
Feb 11, 2020 | 60.34 | 60.90 | 60.28 | 60.69 | 441,700 | +0.63(+1.05%) |
Feb 10, 2020 | 59.92 | 60.09 | 59.87 | 60.06 | 386,231 | +0.08(+0.13%) |
Feb 07, 2020 | 59.91 | 60.15 | 59.64 | 59.99 | 549,253 | -0.35(-0.59%) |
Feb 06, 2020 | 60.18 | 60.59 | 60.05 | 60.34 | 507,097 | +0.16(+0.26%) |
Feb 05, 2020 | 59.77 | 60.38 | 59.72 | 60.18 | 626,513 | +0.77(+1.30%) |
Feb 04, 2020 | 58.91 | 59.55 | 58.84 | 59.41 | 542,939 | +1.16(+1.99%) |
Feb 03, 2020 | 57.86 | 58.45 | 57.82 | 58.25 | 789,814 | +0.43(+0.75%) |
Jan 31, 2020 | 58.46 | 58.51 | 57.67 | 57.82 | 612,965 | -0.84(-1.44%) |
Jan 30, 2020 | 58.86 | 58.94 | 58.14 | 58.66 | 1,025,651 | -0.67(-1.12%) |
Jan 29, 2020 | 59.18 | 59.58 | 59.14 | 59.33 | 1,076,513 | -0.12(-0.20%) |
Jan 28, 2020 | 59.76 | 59.99 | 59.25 | 59.45 | 780,193 | -0.44(-0.74%) |
Jan 27, 2020 | 59.71 | 60.07 | 59.64 | 59.89 | 554,105 | -0.51(-0.84%) |
Jan 24, 2020 | 60.12 | 60.86 | 60.10 | 60.40 | 1,003,192 | -0.17(-0.28%) |
Jan 23, 2020 | 60.97 | 60.98 | 60.30 | 60.56 | 849,500 | -0.77(-1.25%) |
Jan 22, 2020 | 60.91 | 61.34 | 60.85 | 61.33 | 1,129,845 | +1.21(+2.01%) |
Jan 21, 2020 | 59.78 | 60.41 | 59.71 | 60.12 | 1,020,529 | -0.18(-0.29%) |
Jan 17, 2020 | 60.13 | 60.43 | 60.07 | 60.30 | 720,206 | +0.27(+0.46%) |
Jan 16, 2020 | 60.21 | 60.21 | 59.65 | 60.03 | 864,839 | +0.03(+0.05%) |
Jan 15, 2020 | 59.53 | 60.44 | 59.51 | 60.00 | 1,769,575 | +0.99(+1.68%) |
Jan 14, 2020 | 58.26 | 59.06 | 58.16 | 59.01 | 1,663,914 | +1.62(+2.82%) |
Jan 13, 2020 | 56.52 | 57.47 | 56.45 | 57.39 | 1,484,033 | +1.00(+1.77%) |
Jan 10, 2020 | 56.22 | 56.62 | 55.96 | 56.39 | 1,016,444 | +0.26(+0.45%) |
Jan 09, 2020 | 56.37 | 56.44 | 56.02 | 56.13 | 841,404 | -0.06(-0.10%) |
Jan 08, 2020 | 56.13 | 56.35 | 55.98 | 56.19 | 579,345 | -0.32(-0.57%) |
Jan 07, 2020 | 56.38 | 56.60 | 56.15 | 56.51 | 860,904 | +0.28(+0.51%) |
Jan 06, 2020 | 56.23 | 56.29 | 55.99 | 56.23 | 619,506 | -0.07(-0.12%) |
Jan 03, 2020 | 55.63 | 56.37 | 55.43 | 56.30 | 1,035,303 | +1.00(+1.81%) |
Jan 02, 2020 | 55.42 | 55.60 | 54.90 | 55.30 | 933,367 | -0.20(-0.35%) |
Dec 31, 2019 | 54.93 | 55.55 | 54.93 | 55.49 | 729,177 | +0.39(+0.71%) |
Dec 30, 2019 | 55.98 | 56.00 | 55.10 | 55.10 | 906,762 | -1.22(-2.16%) |
Dec 27, 2019 | 56.37 | 56.42 | 56.19 | 56.32 | 1,031,837 | +0.40(+0.72%) |
Dec 26, 2019 | 55.98 | 56.15 | 55.89 | 55.92 | 446,776 | -0.06(-0.11%) |
Dec 24, 2019 | 56.06 | 56.17 | 55.88 | 55.97 | 348,736 | -0.15(-0.26%) |
Dec 23, 2019 | 56.16 | 56.24 | 55.92 | 56.12 | 903,113 | +0.21(+0.37%) |
Dec 20, 2019 | 56.08 | 56.23 | 55.86 | 55.92 | 986,779 | -0.21(-0.37%) |
Dec 19, 2019 | 56.11 | 56.14 | 55.81 | 56.12 | 851,718 | +0.11(+0.19%) |
Dec 18, 2019 | 55.67 | 56.01 | 55.45 | 56.01 | 1,070,377 | +0.67(+1.21%) |
Dec 17, 2019 | 55.25 | 55.48 | 55.13 | 55.35 | 1,008,579 | +0.17(+0.30%) |
Dec 16, 2019 | 55.28 | 55.39 | 55.03 | 55.18 | 904,302 | +0.44(+0.81%) |
Dec 13, 2019 | 55.08 | 55.09 | 54.58 | 54.74 | 1,452,543 | -0.52(-0.94%) |
Dec 12, 2019 | 54.60 | 55.27 | 54.57 | 55.26 | 773,694 | +0.62(+1.13%) |
Dec 11, 2019 | 53.86 | 54.76 | 53.80 | 54.64 | 1,571,741 | +0.65(+1.20%) |
Dec 10, 2019 | 54.09 | 54.20 | 53.77 | 53.99 | 1,378,248 | -0.39(-0.72%) |
Dec 09, 2019 | 54.38 | 54.65 | 54.32 | 54.38 | 1,585,438 | -0.31(-0.57%) |
Dec 06, 2019 | 54.24 | 54.71 | 54.23 | 54.70 | 1,288,930 | +0.48(+0.89%) |
Dec 05, 2019 | 54.75 | 54.75 | 53.88 | 54.22 | 1,658,975 | -0.69(-1.25%) |
Dec 04, 2019 | 53.96 | 54.98 | 53.85 | 54.90 | 2,230,252 | +0.59(+1.08%) |
Dec 03, 2019 | 54.51 | 54.59 | 54.10 | 54.32 | 1,736,924 | -0.35(-0.65%) |
Dec 02, 2019 | 54.24 | 54.80 | 54.00 | 54.67 | 1,910,028 | +0.43(+0.80%) |
Nov 29, 2019 | 53.89 | 54.45 | 53.87 | 54.24 | 1,220,528 | -0.66(-1.20%) |
Nov 27, 2019 | 54.53 | 54.97 | 54.49 | 54.90 | 2,051,339 | -0.18(-0.32%) |
Nov 26, 2019 | 54.96 | 55.10 | 54.77 | 55.07 | 3,665,371 | -0.44(-0.80%) |
Nov 25, 2019 | 55.50 | 55.77 | 55.28 | 55.51 | 2,049,115 | -0.13(-0.23%) |
Nov 22, 2019 | 55.97 | 55.99 | 55.35 | 55.64 | 1,061,399 | -0.09(-0.16%) |
Nov 21, 2019 | 56.10 | 56.31 | 55.58 | 55.73 | 1,889,085 | -0.08(-0.14%) |
Nov 20, 2019 | 56.26 | 56.74 | 55.20 | 55.81 | 4,443,382 | -2.16(-3.72%) |
Nov 19, 2019 | 57.72 | 58.33 | 57.66 | 57.97 | 1,565,473 | +0.11(+0.19%) |
Nov 18, 2019 | 57.58 | 57.98 | 57.48 | 57.86 | 1,935,346 | +0.15(+0.25%) |
Nov 15, 2019 | 57.72 | 58.06 | 57.48 | 57.71 | 3,289,096 | -0.09(-0.15%) |
Nov 14, 2019 | 57.72 | 58.02 | 57.54 | 57.80 | 2,218,539 | -0.20(-0.34%) |
Nov 13, 2019 | 57.60 | 57.99 | 57.52 | 57.99 | 446,328 | +0.43(+0.75%) |
Nov 12, 2019 | 57.24 | 57.69 | 57.24 | 57.56 | 792,829 | +0.36(+0.63%) |
Nov 11, 2019 | 57.22 | 57.44 | 57.13 | 57.20 | 812,845 | +0.30(+0.53%) |
Nov 08, 2019 | 57.27 | 57.31 | 56.85 | 56.90 | 842,024 | -0.64(-1.11%) |
Nov 07, 2019 | 57.54 | 57.70 | 57.36 | 57.53 | 1,806,137 | +0.11(+0.19%) |
Nov 06, 2019 | 57.46 | 57.65 | 57.29 | 57.43 | 743,020 | -0.13(-0.22%) |
Nov 05, 2019 | 57.76 | 57.77 | 57.30 | 57.55 | 982,788 | -0.32(-0.56%) |
Nov 04, 2019 | 58.23 | 58.29 | 57.71 | 57.88 | 457,295 | +0.06(+0.10%) |
Nov 01, 2019 | 58.11 | 58.19 | 57.79 | 57.82 | 655,780 | -0.32(-0.56%) |
Oct 31, 2019 | 58.13 | 58.17 | 57.64 | 58.14 | 460,238 | +0.28(+0.49%) |
Oct 30, 2019 | 57.58 | 57.87 | 57.30 | 57.86 | 390,781 | +0.90(+1.58%) |
Oct 29, 2019 | 56.50 | 57.35 | 56.48 | 56.95 | 2,306,914 | +0.31(+0.55%) |
Oct 28, 2019 | 57.24 | 57.32 | 56.59 | 56.64 | 874,970 | -0.54(-0.94%) |
Oct 25, 2019 | 57.30 | 57.50 | 57.14 | 57.18 | 669,644 | +0.15(+0.26%) |
Oct 24, 2019 | 57.23 | 57.25 | 56.71 | 57.03 | 967,967 | +0.42(+0.75%) |
Oct 23, 2019 | 56.95 | 57.06 | 56.53 | 56.61 | 806,781 | -0.38(-0.67%) |
Oct 22, 2019 | 57.67 | 57.74 | 56.98 | 56.99 | 578,463 | -0.39(-0.68%) |
Oct 21, 2019 | 57.74 | 57.83 | 57.37 | 57.39 | 543,008 | -0.50(-0.86%) |
Oct 18, 2019 | 57.80 | 57.96 | 57.58 | 57.89 | 343,436 | -0.06(-0.10%) |
Oct 17, 2019 | 57.49 | 58.04 | 57.47 | 57.95 | 823,965 | +1.20(+2.11%) |
Oct 16, 2019 | 56.70 | 57.03 | 56.59 | 56.75 | 467,205 | +0.03(+0.05%) |
Oct 15, 2019 | 56.03 | 57.28 | 55.97 | 56.72 | 1,841,922 | +0.77(+1.39%) |
Oct 14, 2019 | 55.48 | 56.36 | 55.44 | 55.94 | 595,633 | +0.78(+1.42%) |
Oct 11, 2019 | 55.27 | 55.47 | 55.15 | 55.16 | 823,879 | -0.01(-0.02%) |
Oct 10, 2019 | 55.16 | 55.39 | 54.98 | 55.17 | 485,209 | -0.01(-0.02%) |
Oct 09, 2019 | 55.07 | 55.33 | 54.94 | 55.18 | 504,529 | +0.26(+0.48%) |
Oct 08, 2019 | 55.50 | 55.57 | 54.91 | 54.91 | 669,542 | -0.98(-1.76%) |
Oct 07, 2019 | 55.89 | 56.30 | 55.82 | 55.90 | 786,806 | -0.16(-0.28%) |
Oct 04, 2019 | 55.74 | 56.14 | 55.53 | 56.05 | 878,009 | +0.47(+0.85%) |
Oct 03, 2019 | 54.96 | 55.74 | 54.93 | 55.58 | 914,198 | -0.09(-0.16%) |
Oct 02, 2019 | 55.61 | 56.01 | 55.32 | 55.67 | 2,096,172 | -0.90(-1.60%) |
Oct 01, 2019 | 56.90 | 56.97 | 56.44 | 56.57 | 1,066,981 | -0.61(-1.06%) |
Sep 30, 2019 | 57.35 | 57.67 | 57.17 | 57.18 | 551,290 | -0.30(-0.53%) |
Sep 27, 2019 | 57.73 | 57.94 | 57.33 | 57.48 | 316,320 | -0.25(-0.42%) |
Sep 26, 2019 | 58.10 | 58.23 | 57.53 | 57.73 | 420,499 | -0.50(-0.86%) |
Sep 25, 2019 | 58.26 | 58.75 | 58.08 | 58.23 | 534,629 | -0.34(-0.59%) |
Sep 24, 2019 | 59.30 | 59.43 | 58.35 | 58.57 | 1,363,795 | -0.85(-1.44%) |
Sep 23, 2019 | 58.57 | 59.62 | 58.50 | 59.43 | 1,301,383 | +0.79(+1.36%) |
Sep 20, 2019 | 58.42 | 58.84 | 58.28 | 58.63 | 826,631 | +0.52(+0.89%) |
Sep 19, 2019 | 58.38 | 58.51 | 58.05 | 58.11 | 990,761 | -0.24(-0.40%) |
Sep 18, 2019 | 58.28 | 58.75 | 58.28 | 58.35 | 1,460,532 | -0.34(-0.59%) |
Sep 17, 2019 | 58.14 | 58.83 | 57.98 | 58.69 | 1,231,636 | +0.36(+0.62%) |
Sep 16, 2019 | 58.07 | 58.44 | 57.96 | 58.33 | 785,749 | +0.01(+0.02%) |
Sep 13, 2019 | 58.53 | 58.76 | 58.24 | 58.32 | 988,104 | -0.31(-0.54%) |
Sep 12, 2019 | 58.52 | 58.75 | 58.45 | 58.63 | 1,053,195 | +0.02(+0.03%) |
Sep 11, 2019 | 58.33 | 59.25 | 58.26 | 58.61 | 1,976,762 | -0.43(-0.73%) |
Sep 10, 2019 | 57.41 | 59.04 | 57.12 | 59.04 | 1,837,473 | +1.56(+2.71%) |
Sep 09, 2019 | 58.24 | 58.24 | 57.48 | 57.48 | 774,177 | -1.22(-2.07%) |
Sep 06, 2019 | 58.91 | 59.18 | 58.63 | 58.70 | 488,700 | +0.05(+0.08%) |
Sep 05, 2019 | 59.33 | 59.46 | 58.64 | 58.65 | 1,040,344 | -0.78(-1.30%) |
Sep 04, 2019 | 59.51 | 59.75 | 59.32 | 59.43 | 729,454 | +0.02(+0.03%) |
Sep 03, 2019 | 59.36 | 59.64 | 59.15 | 59.41 | 763,052 | -0.39(-0.66%) |
Aug 30, 2019 | 59.83 | 60.07 | 59.62 | 59.80 | 938,460 | +0.10(+0.16%) |
Aug 29, 2019 | 59.39 | 60.11 | 59.27 | 59.70 | 1,515,674 | +0.01(+0.02%) |
Aug 28, 2019 | 59.02 | 60.07 | 58.29 | 59.69 | 1,888,153 | +0.27(+0.46%) |
Aug 27, 2019 | 57.47 | 59.81 | 57.42 | 59.42 | 2,644,781 | +1.97(+3.43%) |
Aug 26, 2019 | 57.58 | 57.83 | 57.35 | 57.45 | 837,590 | -0.06(-0.10%) |
Aug 23, 2019 | 58.26 | 58.26 | 56.98 | 57.50 | 1,358,555 | -1.09(-1.86%) |
Aug 22, 2019 | 59.07 | 59.74 | 58.52 | 58.59 | 1,702,610 | -0.77(-1.29%) |
Aug 21, 2019 | 58.97 | 60.31 | 58.88 | 59.36 | 4,149,972 | -1.87(-3.06%) |
Aug 20, 2019 | 60.54 | 61.44 | 60.27 | 61.23 | 1,881,017 | +0.66(+1.09%) |
Aug 19, 2019 | 59.25 | 61.10 | 59.25 | 60.57 | 1,502,900 | +0.88(+1.48%) |
Aug 16, 2019 | 58.80 | 59.83 | 58.65 | 59.69 | 1,098,709 | +1.25(+2.13%) |
Aug 15, 2019 | 57.78 | 58.60 | 57.78 | 58.45 | 463,157 | +0.68(+1.17%) |
Aug 14, 2019 | 57.93 | 58.18 | 57.67 | 57.77 | 825,880 | -0.98(-1.67%) |
Aug 13, 2019 | 57.90 | 58.90 | 57.90 | 58.75 | 620,985 | +0.45(+0.77%) |
Aug 12, 2019 | 58.51 | 58.77 | 58.04 | 58.30 | 464,152 | -0.51(-0.87%) |
Aug 09, 2019 | 58.41 | 58.98 | 58.35 | 58.81 | 579,733 | +0.30(+0.52%) |
Aug 08, 2019 | 58.12 | 58.77 | 57.93 | 58.51 | 554,825 | +0.05(+0.08%) |
Aug 07, 2019 | 57.78 | 58.52 | 57.76 | 58.46 | 653,245 | +0.70(+1.21%) |
Aug 06, 2019 | 57.33 | 57.83 | 57.21 | 57.76 | 744,170 | +0.67(+1.17%) |
Aug 05, 2019 | 56.89 | 57.26 | 56.72 | 57.09 | 1,243,726 | -0.71(-1.22%) |
Aug 02, 2019 | 57.88 | 57.94 | 57.09 | 57.80 | 461,380 | +0.04(+0.07%) |
Aug 01, 2019 | 57.48 | 58.40 | 57.39 | 57.76 | 879,877 | +0.13(+0.22%) |
Jul 31, 2019 | 57.50 | 57.96 | 57.35 | 57.63 | 1,002,177 | -0.29(-0.51%) |
Jul 30, 2019 | 57.58 | 58.27 | 57.44 | 57.93 | 1,398,301 | -0.41(-0.71%) |
Jul 29, 2019 | 58.19 | 58.37 | 57.86 | 58.34 | 677,580 | +0.11(+0.19%) |
Jul 26, 2019 | 57.49 | 58.44 | 57.49 | 58.23 | 1,535,828 | +0.48(+0.83%) |
Jul 25, 2019 | 57.63 | 57.92 | 57.23 | 57.75 | 829,607 | -0.16(-0.27%) |
Jul 24, 2019 | 57.74 | 58.08 | 57.55 | 57.91 | 582,162 | -0.67(-1.14%) |
Jul 23, 2019 | 58.63 | 58.83 | 58.33 | 58.57 | 342,961 | -0.09(-0.15%) |
Jul 22, 2019 | 58.81 | 59.14 | 58.53 | 58.66 | 772,288 | -0.27(-0.47%) |
Jul 19, 2019 | 59.18 | 59.53 | 58.77 | 58.94 | 900,334 | -0.80(-1.35%) |
Jul 18, 2019 | 59.14 | 59.79 | 59.07 | 59.74 | 448,587 | +0.16(+0.26%) |
Jul 17, 2019 | 59.80 | 59.94 | 59.55 | 59.58 | 756,348 | +0.24(+0.40%) |
Jul 16, 2019 | 59.69 | 59.75 | 59.13 | 59.35 | 864,971 | -0.51(-0.85%) |
Jul 15, 2019 | 59.91 | 60.07 | 59.74 | 59.86 | 534,142 | -0.38(-0.64%) |
Jul 12, 2019 | 59.80 | 60.29 | 59.72 | 60.24 | 581,364 | -0.12(-0.19%) |
Jul 11, 2019 | 60.47 | 60.56 | 59.97 | 60.36 | 729,701 | +0.39(+0.65%) |
Jul 10, 2019 | 59.71 | 60.04 | 59.60 | 59.97 | 807,788 | +0.43(+0.72%) |
Jul 09, 2019 | 59.51 | 59.77 | 59.15 | 59.53 | 895,535 | -0.40(-0.67%) |
Jul 08, 2019 | 59.60 | 60.19 | 59.53 | 59.94 | 581,967 | +0.24(+0.39%) |
Jul 05, 2019 | 60.33 | 60.44 | 59.66 | 59.70 | 653,537 | -1.52(-2.48%) |
Jul 03, 2019 | 61.61 | 61.75 | 61.10 | 61.22 | 578,713 | -0.01(-0.02%) |
Jul 02, 2019 | 60.45 | 61.37 | 60.34 | 61.23 | 1,502,043 | +0.67(+1.10%) |