Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.37 | 57.66 | 56.05 | 57.28 | 546,229 | -0.17(-0.30%) |
Jul 30, 2020 | 56.88 | 57.92 | 56.63 | 57.45 | 802,193 | -0.28(-0.49%) |
Jul 29, 2020 | 57.02 | 57.80 | 56.50 | 57.73 | 709,413 | +1.27(+2.26%) |
Jul 28, 2020 | 54.63 | 56.72 | 54.62 | 56.46 | 700,619 | +1.86(+3.42%) |
Jul 27, 2020 | 53.18 | 54.75 | 52.55 | 54.59 | 778,895 | +1.31(+2.46%) |
Jul 24, 2020 | 54.07 | 54.31 | 53.18 | 53.29 | 724,993 | -0.92(-1.70%) |
Jul 23, 2020 | 54.92 | 55.28 | 53.35 | 54.21 | 669,390 | -1.03(-1.87%) |
Jul 22, 2020 | 54.02 | 55.41 | 53.89 | 55.24 | 948,291 | +0.61(+1.11%) |
Jul 21, 2020 | 55.30 | 55.84 | 54.17 | 54.64 | 700,421 | -0.15(-0.28%) |
Jul 20, 2020 | 55.81 | 56.13 | 54.71 | 54.79 | 338,113 | -1.39(-2.48%) |
Jul 17, 2020 | 54.82 | 56.67 | 54.46 | 56.19 | 868,097 | +1.48(+2.70%) |
Jul 16, 2020 | 54.54 | 55.25 | 54.12 | 54.71 | 477,700 | -0.09(-0.16%) |
Jul 15, 2020 | 55.08 | 55.20 | 54.12 | 54.79 | 711,473 | +0.78(+1.44%) |
Jul 14, 2020 | 53.67 | 54.80 | 53.58 | 54.01 | 682,545 | +0.40(+0.75%) |
Jul 13, 2020 | 55.00 | 55.32 | 53.44 | 53.61 | 632,859 | -1.02(-1.86%) |
Jul 10, 2020 | 53.83 | 54.63 | 53.08 | 54.63 | 523,313 | +0.80(+1.49%) |
Jul 09, 2020 | 54.41 | 54.79 | 52.68 | 53.83 | 783,982 | -0.86(-1.58%) |
Jul 08, 2020 | 55.34 | 55.58 | 54.40 | 54.69 | 510,771 | -0.70(-1.27%) |
Jul 07, 2020 | 56.13 | 56.19 | 55.08 | 55.39 | 432,693 | -1.53(-2.69%) |
Jul 06, 2020 | 58.45 | 58.89 | 56.55 | 56.92 | 397,007 | -0.38(-0.66%) |
Jul 02, 2020 | 58.38 | 59.11 | 56.72 | 57.30 | 344,082 | -0.65(-1.12%) |
Jul 01, 2020 | 56.53 | 58.10 | 56.49 | 57.95 | 583,008 | +1.74(+3.10%) |
Jun 30, 2020 | 55.62 | 56.60 | 55.47 | 56.20 | 757,876 | +0.55(+0.98%) |
Jun 29, 2020 | 54.43 | 55.88 | 54.06 | 55.66 | 698,600 | +1.84(+3.42%) |
Jun 26, 2020 | 55.98 | 56.34 | 53.47 | 53.82 | 2,343,922 | -2.31(-4.11%) |
Jun 25, 2020 | 55.32 | 56.14 | 55.01 | 56.13 | 629,130 | +0.38(+0.69%) |
Jun 24, 2020 | 55.94 | 56.31 | 53.78 | 55.74 | 699,046 | -0.81(-1.44%) |
Jun 23, 2020 | 58.09 | 58.13 | 56.04 | 56.55 | 769,221 | -0.96(-1.67%) |
Jun 22, 2020 | 57.02 | 57.68 | 55.89 | 57.51 | 1,018,972 | +0.32(+0.56%) |
Jun 19, 2020 | 57.62 | 59.21 | 57.04 | 57.19 | 4,983,388 | -0.98(-1.69%) |
Jun 18, 2020 | 58.51 | 59.34 | 57.15 | 58.17 | 1,205,764 | -1.12(-1.89%) |
Jun 17, 2020 | 59.71 | 60.14 | 58.86 | 59.29 | 1,259,746 | -0.03(-0.04%) |
Jun 16, 2020 | 61.45 | 61.60 | 58.65 | 59.32 | 994,644 | -0.10(-0.17%) |
Jun 15, 2020 | 54.81 | 59.59 | 54.37 | 59.42 | 1,491,537 | +3.05(+5.41%) |
Jun 12, 2020 | 55.89 | 56.50 | 54.15 | 56.37 | 879,039 | +2.75(+5.12%) |
Jun 11, 2020 | 53.48 | 54.39 | 51.89 | 53.62 | 978,065 | -2.11(-3.79%) |
Jun 10, 2020 | 57.53 | 57.91 | 55.37 | 55.73 | 641,295 | -1.86(-3.24%) |
Jun 09, 2020 | 56.65 | 58.29 | 56.22 | 57.60 | 726,170 | -0.26(-0.45%) |
Jun 08, 2020 | 59.28 | 59.49 | 57.49 | 57.86 | 928,520 | -0.29(-0.50%) |
Jun 05, 2020 | 58.90 | 60.77 | 57.85 | 58.15 | 636,566 | +1.01(+1.77%) |
Jun 04, 2020 | 56.64 | 57.44 | 56.04 | 57.14 | 506,610 | +0.10(+0.18%) |
Jun 03, 2020 | 55.82 | 57.48 | 55.80 | 57.04 | 879,136 | +2.08(+3.78%) |
Jun 02, 2020 | 55.21 | 55.32 | 54.33 | 54.96 | 384,917 | +0.36(+0.67%) |
Jun 01, 2020 | 53.41 | 54.83 | 53.32 | 54.60 | 493,884 | +1.40(+2.63%) |
May 29, 2020 | 52.77 | 54.01 | 52.43 | 53.20 | 1,066,292 | -0.25(-0.46%) |
May 28, 2020 | 56.02 | 56.02 | 53.12 | 53.44 | 1,151,315 | -1.86(-3.36%) |
May 27, 2020 | 56.23 | 56.78 | 53.29 | 55.30 | 895,367 | +0.47(+0.87%) |
May 26, 2020 | 54.99 | 55.27 | 54.38 | 54.83 | 691,097 | +2.23(+4.24%) |
May 22, 2020 | 52.79 | 52.79 | 51.86 | 52.60 | 331,911 | +0.08(+0.16%) |
May 21, 2020 | 51.72 | 52.88 | 51.72 | 52.51 | 603,568 | +0.68(+1.31%) |
May 20, 2020 | 52.59 | 52.59 | 51.48 | 51.83 | 351,542 | +0.05(+0.10%) |
May 19, 2020 | 52.53 | 52.97 | 51.69 | 51.78 | 419,921 | -1.04(-1.97%) |
May 18, 2020 | 52.64 | 53.99 | 52.56 | 52.83 | 868,944 | +2.40(+4.76%) |
May 15, 2020 | 49.33 | 50.46 | 48.41 | 50.43 | 646,359 | +0.75(+1.50%) |
May 14, 2020 | 48.66 | 49.82 | 46.56 | 49.68 | 711,744 | +0.12(+0.24%) |
May 13, 2020 | 50.52 | 51.19 | 49.17 | 49.56 | 785,360 | -1.42(-2.78%) |
May 12, 2020 | 54.40 | 54.40 | 50.88 | 50.98 | 387,460 | -3.25(-6.00%) |
May 11, 2020 | 54.13 | 54.99 | 53.34 | 54.23 | 605,479 | -0.70(-1.28%) |
May 08, 2020 | 54.89 | 55.62 | 54.47 | 54.94 | 540,520 | +1.08(+2.00%) |
May 07, 2020 | 53.82 | 54.66 | 53.10 | 53.86 | 406,261 | +1.27(+2.42%) |
May 06, 2020 | 53.58 | 53.94 | 52.37 | 52.59 | 348,780 | -0.86(-1.60%) |
May 05, 2020 | 53.16 | 54.29 | 53.14 | 53.44 | 401,871 | +1.10(+2.10%) |
May 04, 2020 | 52.24 | 53.03 | 51.06 | 52.34 | 320,130 | -0.71(-1.34%) |
May 01, 2020 | 53.84 | 54.16 | 52.33 | 53.05 | 1,350,181 | -2.13(-3.85%) |
Apr 30, 2020 | 55.51 | 55.79 | 54.51 | 55.18 | 1,216,266 | -1.09(-1.94%) |
Apr 29, 2020 | 56.05 | 57.20 | 55.22 | 56.27 | 1,201,370 | +2.03(+3.75%) |
Apr 28, 2020 | 54.09 | 54.57 | 53.50 | 54.24 | 1,401,030 | +1.86(+3.54%) |
Apr 27, 2020 | 51.80 | 53.13 | 51.69 | 52.38 | 1,124,448 | +0.88(+1.71%) |
Apr 24, 2020 | 51.61 | 52.02 | 50.94 | 51.50 | 1,234,667 | +0.09(+0.18%) |
Apr 23, 2020 | 51.77 | 52.31 | 50.96 | 51.41 | 993,521 | -0.44(-0.85%) |
Apr 22, 2020 | 54.16 | 54.94 | 51.55 | 51.85 | 1,001,699 | -1.31(-2.47%) |
Apr 21, 2020 | 51.91 | 53.95 | 50.85 | 53.16 | 1,142,932 | +0.71(+1.36%) |
Apr 20, 2020 | 51.55 | 53.77 | 51.08 | 52.45 | 1,389,085 | -0.34(-0.64%) |
Apr 17, 2020 | 52.68 | 53.46 | 51.71 | 52.79 | 506,303 | +2.01(+3.96%) |
Apr 16, 2020 | 52.19 | 52.69 | 50.05 | 50.78 | 501,163 | -1.20(-2.32%) |
Apr 15, 2020 | 54.02 | 54.64 | 51.56 | 51.99 | 784,389 | -3.82(-6.85%) |
Apr 14, 2020 | 54.72 | 56.44 | 54.72 | 55.81 | 484,660 | +1.95(+3.62%) |
Apr 13, 2020 | 56.95 | 57.48 | 53.17 | 53.86 | 387,301 | -3.59(-6.25%) |
Apr 09, 2020 | 55.48 | 58.48 | 54.87 | 57.45 | 581,582 | +3.28(+6.05%) |
Apr 08, 2020 | 52.12 | 54.50 | 50.33 | 54.17 | 384,551 | +3.27(+6.43%) |
Apr 07, 2020 | 52.90 | 54.07 | 50.74 | 50.90 | 868,117 | -0.01(-0.02%) |
Apr 06, 2020 | 50.77 | 53.05 | 50.00 | 50.91 | 946,155 | +2.53(+5.24%) |
Apr 03, 2020 | 50.72 | 51.71 | 47.84 | 48.38 | 782,522 | -2.98(-5.81%) |
Apr 02, 2020 | 51.16 | 52.18 | 49.06 | 51.36 | 778,133 | -0.03(-0.07%) |
Apr 01, 2020 | 50.67 | 52.12 | 47.87 | 51.39 | 3,422,035 | -1.07(-2.04%) |
Mar 31, 2020 | 52.50 | 54.22 | 51.77 | 52.46 | 2,307,285 | -1.63(-3.01%) |
Mar 30, 2020 | 53.89 | 54.57 | 51.34 | 54.09 | 920,410 | +0.64(+1.19%) |
Mar 27, 2020 | 51.63 | 54.98 | 50.11 | 53.45 | 3,045,371 | +0.19(+0.37%) |
Mar 26, 2020 | 50.75 | 53.26 | 50.05 | 53.26 | 971,145 | +3.22(+6.43%) |
Mar 25, 2020 | 48.09 | 52.79 | 47.83 | 50.04 | 1,766,774 | +1.92(+3.99%) |
Mar 24, 2020 | 46.32 | 50.00 | 45.58 | 48.12 | 1,177,065 | +3.48(+7.80%) |
Mar 23, 2020 | 43.87 | 45.31 | 42.65 | 44.64 | 1,307,201 | +0.40(+0.91%) |
Mar 20, 2020 | 44.20 | 48.34 | 42.43 | 44.23 | 850,213 | +0.75(+1.72%) |
Mar 19, 2020 | 40.73 | 45.75 | 37.96 | 43.49 | 1,165,477 | +2.73(+6.69%) |
Mar 18, 2020 | 47.92 | 49.79 | 38.55 | 40.76 | 931,251 | -10.25(-20.09%) |
Mar 17, 2020 | 48.75 | 51.01 | 46.63 | 51.01 | 897,171 | +3.19(+6.67%) |
Mar 16, 2020 | 56.25 | 58.74 | 46.94 | 47.82 | 1,053,624 | -13.27(-21.72%) |
Mar 13, 2020 | 59.33 | 61.26 | 57.36 | 61.09 | 1,200,784 | +4.27(+7.52%) |
Mar 12, 2020 | 57.27 | 60.17 | 53.68 | 56.81 | 1,030,522 | -4.07(-6.69%) |
Mar 11, 2020 | 62.89 | 63.07 | 60.32 | 60.88 | 669,646 | -3.00(-4.69%) |
Mar 10, 2020 | 62.18 | 63.93 | 60.37 | 63.88 | 820,961 | +2.74(+4.47%) |
Mar 09, 2020 | 61.05 | 62.43 | 60.30 | 61.14 | 621,101 | -3.18(-4.94%) |
Mar 06, 2020 | 63.47 | 64.67 | 62.21 | 64.32 | 1,112,129 | -0.26(-0.40%) |
Mar 05, 2020 | 64.31 | 64.78 | 63.63 | 64.58 | 490,318 | -0.58(-0.89%) |
Mar 04, 2020 | 63.37 | 65.17 | 63.31 | 65.16 | 602,710 | +2.71(+4.34%) |
Mar 03, 2020 | 62.66 | 64.43 | 61.57 | 62.45 | 769,565 | +0.05(+0.08%) |
Mar 02, 2020 | 60.62 | 62.66 | 59.35 | 62.40 | 687,874 | +2.13(+3.54%) |
Feb 28, 2020 | 59.36 | 60.60 | 57.68 | 60.27 | 1,842,585 | -0.29(-0.47%) |
Feb 27, 2020 | 63.67 | 63.69 | 60.55 | 60.56 | 506,828 | -3.83(-5.94%) |
Feb 26, 2020 | 64.35 | 65.87 | 63.98 | 64.38 | 436,499 | +0.04(+0.07%) |
Feb 25, 2020 | 65.78 | 65.78 | 63.65 | 64.34 | 718,373 | -1.38(-2.09%) |
Feb 24, 2020 | 66.26 | 66.83 | 65.14 | 65.72 | 840,936 | -1.10(-1.65%) |
Feb 21, 2020 | 66.78 | 67.56 | 65.96 | 66.82 | 795,637 | +0.40(+0.61%) |
Feb 20, 2020 | 64.38 | 66.85 | 64.38 | 66.41 | 510,353 | +2.02(+3.14%) |
Feb 19, 2020 | 65.26 | 65.26 | 63.97 | 64.39 | 312,305 | -0.79(-1.21%) |
Feb 18, 2020 | 65.15 | 65.38 | 64.71 | 65.18 | 278,574 | +0.15(+0.23%) |
Feb 14, 2020 | 64.20 | 65.06 | 64.04 | 65.03 | 488,679 | +0.92(+1.44%) |
Feb 13, 2020 | 63.38 | 64.42 | 63.38 | 64.11 | 245,832 | +0.74(+1.17%) |
Feb 12, 2020 | 64.01 | 64.03 | 62.94 | 63.37 | 321,842 | -0.75(-1.16%) |
Feb 11, 2020 | 65.21 | 65.58 | 63.96 | 64.11 | 389,388 | -0.89(-1.37%) |
Feb 10, 2020 | 65.04 | 65.17 | 64.46 | 65.00 | 591,723 | +0.36(+0.56%) |
Feb 07, 2020 | 64.45 | 64.77 | 64.20 | 64.64 | 289,799 | +0.39(+0.61%) |
Feb 06, 2020 | 63.87 | 64.69 | 63.78 | 64.25 | 265,988 | +0.43(+0.67%) |
Feb 05, 2020 | 64.04 | 64.17 | 63.39 | 63.82 | 585,683 | -0.18(-0.29%) |
Feb 04, 2020 | 63.78 | 64.35 | 63.39 | 64.01 | 244,915 | +0.30(+0.47%) |
Feb 03, 2020 | 63.84 | 64.17 | 63.54 | 63.70 | 311,335 | -0.02(-0.03%) |
Jan 31, 2020 | 63.69 | 64.01 | 63.36 | 63.72 | 520,733 | -0.01(-0.01%) |
Jan 30, 2020 | 63.73 | 64.03 | 63.30 | 63.73 | 233,856 | -0.25(-0.39%) |
Jan 29, 2020 | 64.06 | 64.42 | 63.75 | 63.98 | 491,181 | +0.19(+0.30%) |
Jan 28, 2020 | 63.04 | 63.89 | 63.04 | 63.79 | 423,729 | +0.77(+1.23%) |
Jan 27, 2020 | 62.36 | 63.16 | 62.36 | 63.02 | 882,050 | +0.35(+0.56%) |
Jan 24, 2020 | 62.54 | 62.78 | 62.18 | 62.66 | 315,538 | +0.09(+0.15%) |
Jan 23, 2020 | 62.29 | 62.63 | 61.82 | 62.57 | 386,738 | +0.31(+0.50%) |
Jan 22, 2020 | 62.59 | 63.13 | 61.92 | 62.26 | 608,411 | -0.19(-0.31%) |
Jan 21, 2020 | 60.89 | 62.48 | 60.89 | 62.45 | 998,872 | +1.58(+2.59%) |
Jan 17, 2020 | 60.88 | 61.27 | 60.72 | 60.88 | 208,054 | +0.13(+0.22%) |
Jan 16, 2020 | 61.09 | 61.24 | 60.51 | 60.74 | 365,734 | -0.43(-0.70%) |
Jan 15, 2020 | 59.71 | 61.25 | 59.71 | 61.17 | 1,073,721 | +1.68(+2.82%) |
Jan 14, 2020 | 59.57 | 59.57 | 58.74 | 59.49 | 615,075 | -0.19(-0.32%) |
Jan 13, 2020 | 58.90 | 60.02 | 58.83 | 59.68 | 460,207 | +0.82(+1.40%) |
Jan 10, 2020 | 58.52 | 59.01 | 58.31 | 58.86 | 742,968 | +0.45(+0.78%) |
Jan 09, 2020 | 58.58 | 58.91 | 58.38 | 58.41 | 801,862 | -0.23(-0.39%) |
Jan 08, 2020 | 59.01 | 59.38 | 58.58 | 58.63 | 849,231 | -0.10(-0.17%) |
Jan 07, 2020 | 58.48 | 59.05 | 58.32 | 58.74 | 725,445 | +0.01(+0.01%) |
Jan 06, 2020 | 57.94 | 59.25 | 57.94 | 58.73 | 333,568 | +0.60(+1.04%) |
Jan 03, 2020 | 56.60 | 58.17 | 56.60 | 58.12 | 407,768 | +1.34(+2.36%) |
Jan 02, 2020 | 59.10 | 59.10 | 56.25 | 56.78 | 613,355 | -2.11(-3.58%) |
Dec 31, 2019 | 58.08 | 58.94 | 58.08 | 58.89 | 264,298 | +0.70(+1.20%) |
Dec 30, 2019 | 58.27 | 58.63 | 58.01 | 58.19 | 246,120 | -0.32(-0.55%) |
Dec 27, 2019 | 58.31 | 58.62 | 57.94 | 58.51 | 1,663,725 | +0.31(+0.53%) |
Dec 26, 2019 | 57.84 | 58.27 | 57.70 | 58.20 | 232,705 | +0.45(+0.78%) |
Dec 24, 2019 | 57.58 | 57.90 | 57.40 | 57.75 | 289,799 | +0.33(+0.57%) |
Dec 23, 2019 | 57.62 | 57.62 | 57.12 | 57.42 | 970,236 | +0.11(+0.19%) |
Dec 20, 2019 | 57.64 | 57.86 | 57.25 | 57.31 | 762,153 | -0.23(-0.41%) |
Dec 19, 2019 | 57.75 | 57.76 | 57.20 | 57.54 | 354,857 | +0.00(+0.01%) |
Dec 18, 2019 | 56.85 | 57.71 | 56.57 | 57.54 | 517,716 | +0.97(+1.72%) |
Dec 17, 2019 | 57.58 | 57.70 | 56.43 | 56.57 | 642,508 | -0.79(-1.38%) |
Dec 16, 2019 | 57.10 | 57.50 | 56.56 | 57.36 | 851,667 | +0.43(+0.76%) |
Dec 13, 2019 | 58.01 | 58.16 | 56.64 | 56.92 | 1,171,131 | -0.91(-1.57%) |
Dec 12, 2019 | 59.32 | 59.64 | 57.46 | 57.83 | 456,773 | -1.11(-1.88%) |
Dec 11, 2019 | 60.46 | 60.51 | 58.69 | 58.94 | 394,648 | -1.13(-1.88%) |
Dec 10, 2019 | 60.73 | 60.88 | 60.03 | 60.07 | 415,823 | -0.50(-0.82%) |
Dec 09, 2019 | 60.49 | 60.65 | 60.12 | 60.57 | 462,638 | +0.10(+0.17%) |
Dec 06, 2019 | 60.48 | 60.72 | 60.29 | 60.47 | 570,843 | -0.02(-0.03%) |
Dec 05, 2019 | 61.64 | 61.64 | 60.26 | 60.49 | 396,033 | -0.90(-1.46%) |
Dec 04, 2019 | 61.26 | 61.57 | 61.03 | 61.38 | 628,775 | +0.19(+0.31%) |
Dec 03, 2019 | 60.82 | 61.57 | 60.82 | 61.19 | 413,224 | +0.30(+0.49%) |
Dec 02, 2019 | 62.13 | 62.13 | 60.85 | 60.89 | 354,909 | -1.33(-2.14%) |
Nov 29, 2019 | 62.10 | 62.67 | 62.10 | 62.22 | 129,311 | +0.13(+0.21%) |
Nov 27, 2019 | 61.85 | 62.18 | 61.70 | 62.09 | 452,348 | +0.30(+0.48%) |
Nov 26, 2019 | 61.26 | 62.02 | 61.26 | 61.79 | 724,924 | +0.50(+0.81%) |
Nov 25, 2019 | 61.37 | 61.85 | 61.04 | 61.29 | 540,705 | +0.04(+0.07%) |
Nov 22, 2019 | 61.87 | 62.12 | 60.99 | 61.25 | 164,523 | -0.47(-0.77%) |
Nov 21, 2019 | 62.52 | 62.52 | 61.70 | 61.73 | 243,502 | -0.90(-1.44%) |
Nov 20, 2019 | 62.44 | 62.89 | 62.12 | 62.62 | 270,326 | +0.08(+0.13%) |
Nov 19, 2019 | 62.45 | 62.78 | 62.16 | 62.54 | 295,593 | +0.22(+0.35%) |
Nov 18, 2019 | 62.14 | 62.98 | 62.14 | 62.32 | 336,844 | +0.18(+0.29%) |
Nov 15, 2019 | 62.02 | 62.35 | 61.61 | 62.14 | 816,847 | +0.19(+0.31%) |
Nov 14, 2019 | 61.86 | 62.38 | 61.83 | 61.95 | 383,228 | +0.24(+0.39%) |
Nov 13, 2019 | 61.36 | 62.08 | 61.36 | 61.71 | 735,070 | +0.43(+0.71%) |
Nov 12, 2019 | 61.97 | 62.22 | 61.04 | 61.28 | 498,754 | -0.58(-0.94%) |
Nov 11, 2019 | 61.87 | 62.40 | 61.69 | 61.86 | 479,703 | -0.14(-0.23%) |
Nov 08, 2019 | 62.50 | 62.62 | 62.00 | 62.00 | 305,131 | -0.51(-0.81%) |
Nov 07, 2019 | 62.87 | 62.97 | 62.10 | 62.51 | 347,490 | -0.44(-0.70%) |
Nov 06, 2019 | 63.21 | 63.22 | 62.76 | 62.95 | 223,829 | +0.02(+0.03%) |
Nov 05, 2019 | 64.16 | 64.18 | 62.64 | 62.93 | 260,695 | -1.38(-2.15%) |
Nov 04, 2019 | 65.13 | 65.13 | 64.01 | 64.31 | 322,315 | -0.86(-1.32%) |
Nov 01, 2019 | 65.74 | 65.79 | 64.63 | 65.17 | 242,999 | -0.37(-0.57%) |
Oct 31, 2019 | 65.74 | 66.19 | 65.30 | 65.54 | 307,762 | -0.11(-0.16%) |
Oct 30, 2019 | 65.43 | 65.83 | 65.14 | 65.65 | 287,278 | +0.38(+0.59%) |
Oct 29, 2019 | 64.85 | 65.70 | 64.85 | 65.27 | 276,563 | +0.56(+0.86%) |
Oct 28, 2019 | 64.50 | 64.92 | 64.43 | 64.71 | 233,993 | +0.13(+0.21%) |
Oct 25, 2019 | 64.60 | 64.78 | 64.28 | 64.58 | 228,337 | -0.10(-0.15%) |
Oct 24, 2019 | 64.83 | 64.83 | 64.30 | 64.68 | 197,447 | +0.09(+0.14%) |
Oct 23, 2019 | 64.75 | 64.87 | 64.01 | 64.59 | 384,427 | +0.32(+0.50%) |
Oct 22, 2019 | 63.25 | 64.41 | 62.57 | 64.26 | 464,624 | +0.17(+0.27%) |
Oct 21, 2019 | 63.18 | 64.25 | 62.91 | 64.09 | 329,975 | +0.89(+1.41%) |
Oct 18, 2019 | 62.57 | 63.24 | 62.36 | 63.20 | 332,651 | +0.64(+1.02%) |
Oct 17, 2019 | 61.97 | 62.82 | 61.97 | 62.56 | 266,568 | +0.58(+0.94%) |
Oct 16, 2019 | 61.60 | 62.11 | 61.23 | 61.97 | 211,116 | +0.25(+0.40%) |
Oct 15, 2019 | 62.56 | 62.67 | 61.20 | 61.73 | 488,766 | -0.77(-1.22%) |
Oct 14, 2019 | 62.37 | 62.52 | 62.07 | 62.49 | 280,116 | +0.15(+0.24%) |
Oct 11, 2019 | 61.99 | 62.87 | 61.55 | 62.34 | 311,260 | +0.42(+0.67%) |
Oct 10, 2019 | 62.04 | 62.32 | 61.81 | 61.92 | 276,598 | +0.02(+0.04%) |
Oct 09, 2019 | 62.02 | 62.37 | 61.54 | 61.90 | 196,299 | +0.21(+0.34%) |
Oct 08, 2019 | 62.08 | 62.17 | 61.43 | 61.69 | 258,546 | -0.38(-0.62%) |
Oct 07, 2019 | 61.88 | 62.31 | 61.56 | 62.07 | 206,519 | -0.20(-0.32%) |
Oct 04, 2019 | 61.77 | 62.32 | 61.77 | 62.27 | 132,916 | +0.57(+0.92%) |
Oct 03, 2019 | 61.28 | 62.67 | 61.26 | 61.71 | 202,882 | +0.42(+0.69%) |
Oct 02, 2019 | 61.28 | 61.63 | 60.77 | 61.28 | 207,597 | +0.16(+0.26%) |
Oct 01, 2019 | 61.09 | 61.23 | 60.45 | 61.13 | 190,485 | +0.26(+0.42%) |
Sep 30, 2019 | 60.48 | 61.35 | 60.48 | 60.87 | 283,151 | +0.36(+0.59%) |
Sep 27, 2019 | 61.17 | 61.52 | 60.02 | 60.51 | 225,573 | -0.74(-1.21%) |
Sep 26, 2019 | 60.54 | 61.55 | 60.54 | 61.25 | 363,567 | +0.87(+1.43%) |
Sep 25, 2019 | 60.06 | 60.81 | 59.99 | 60.39 | 289,158 | +0.26(+0.44%) |
Sep 24, 2019 | 60.72 | 60.86 | 60.00 | 60.12 | 301,866 | -0.48(-0.79%) |
Sep 23, 2019 | 60.58 | 61.09 | 60.58 | 60.60 | 288,248 | +0.00(+0.00%) |
Sep 20, 2019 | 60.39 | 60.95 | 60.18 | 60.60 | 1,196,196 | +0.37(+0.62%) |
Sep 19, 2019 | 60.55 | 60.91 | 60.23 | 60.23 | 265,596 | +0.12(+0.21%) |
Sep 18, 2019 | 60.64 | 60.75 | 59.77 | 60.10 | 252,125 | -0.07(-0.11%) |
Sep 17, 2019 | 59.65 | 60.56 | 59.65 | 60.17 | 219,996 | +0.73(+1.22%) |
Sep 16, 2019 | 58.87 | 59.68 | 58.72 | 59.44 | 227,702 | +0.58(+0.98%) |
Sep 13, 2019 | 59.39 | 59.97 | 58.31 | 58.87 | 259,805 | -0.58(-0.97%) |
Sep 12, 2019 | 59.88 | 60.15 | 59.33 | 59.44 | 363,554 | +0.07(+0.11%) |
Sep 11, 2019 | 58.94 | 59.49 | 58.58 | 59.38 | 387,477 | +0.47(+0.80%) |
Sep 10, 2019 | 60.04 | 60.29 | 58.89 | 58.91 | 457,940 | -1.49(-2.46%) |
Sep 09, 2019 | 61.38 | 61.45 | 60.37 | 60.39 | 231,427 | -1.13(-1.84%) |
Sep 06, 2019 | 61.57 | 61.95 | 61.33 | 61.52 | 243,696 | +0.23(+0.38%) |
Sep 05, 2019 | 62.50 | 62.94 | 61.29 | 61.29 | 734,724 | -1.45(-2.32%) |
Sep 04, 2019 | 61.99 | 62.78 | 61.87 | 62.75 | 249,193 | +0.97(+1.58%) |
Sep 03, 2019 | 61.67 | 62.28 | 61.60 | 61.77 | 417,469 | +0.11(+0.17%) |
Aug 30, 2019 | 61.38 | 61.82 | 61.28 | 61.67 | 245,755 | +0.24(+0.39%) |
Aug 29, 2019 | 61.10 | 61.55 | 60.80 | 61.43 | 201,832 | +0.55(+0.91%) |
Aug 28, 2019 | 60.71 | 61.21 | 60.52 | 60.87 | 259,248 | +0.16(+0.26%) |
Aug 27, 2019 | 60.82 | 61.22 | 60.66 | 60.72 | 387,998 | +0.20(+0.33%) |
Aug 26, 2019 | 60.24 | 60.57 | 60.06 | 60.52 | 301,728 | +0.74(+1.24%) |
Aug 23, 2019 | 59.23 | 60.21 | 59.14 | 59.77 | 479,156 | +0.39(+0.65%) |
Aug 22, 2019 | 59.46 | 60.01 | 59.27 | 59.39 | 275,881 | -0.07(-0.12%) |
Aug 21, 2019 | 59.70 | 59.96 | 59.14 | 59.46 | 194,121 | -0.02(-0.03%) |
Aug 20, 2019 | 60.44 | 60.44 | 59.26 | 59.48 | 252,950 | -0.83(-1.38%) |
Aug 19, 2019 | 59.88 | 60.39 | 59.40 | 60.31 | 358,865 | +0.64(+1.08%) |
Aug 16, 2019 | 59.30 | 59.84 | 59.23 | 59.67 | 220,925 | +0.46(+0.78%) |
Aug 15, 2019 | 58.40 | 59.27 | 58.27 | 59.20 | 297,182 | +0.91(+1.56%) |
Aug 14, 2019 | 58.33 | 58.67 | 58.05 | 58.30 | 248,440 | -0.18(-0.31%) |
Aug 13, 2019 | 58.44 | 58.85 | 58.19 | 58.48 | 298,190 | +0.15(+0.25%) |
Aug 12, 2019 | 58.45 | 58.76 | 58.00 | 58.33 | 174,352 | +0.02(+0.04%) |
Aug 09, 2019 | 58.17 | 58.64 | 57.78 | 58.31 | 1,162,282 | +0.04(+0.07%) |
Aug 08, 2019 | 57.15 | 58.68 | 56.88 | 58.26 | 473,529 | +1.21(+2.13%) |
Aug 07, 2019 | 56.00 | 57.44 | 55.82 | 57.05 | 462,850 | +0.97(+1.74%) |
Aug 06, 2019 | 55.51 | 56.55 | 55.51 | 56.08 | 283,796 | +0.52(+0.94%) |
Aug 05, 2019 | 55.22 | 56.19 | 54.92 | 55.56 | 717,192 | +0.21(+0.39%) |
Aug 02, 2019 | 55.06 | 55.56 | 54.95 | 55.34 | 270,585 | +0.26(+0.48%) |