Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 60.98 | 61.07 | 58.74 | 59.34 | 526,128 | -1.77(-2.90%) |
Jul 30, 2020 | 60.95 | 61.93 | 60.74 | 61.11 | 585,954 | -1.75(-2.79%) |
Jul 29, 2020 | 62.47 | 62.99 | 62.13 | 62.86 | 537,350 | -0.12(-0.19%) |
Jul 28, 2020 | 63.20 | 63.51 | 62.74 | 62.98 | 579,986 | -1.00(-1.57%) |
Jul 27, 2020 | 62.67 | 64.04 | 62.66 | 63.99 | 305,971 | +1.49(+2.38%) |
Jul 24, 2020 | 62.31 | 63.05 | 61.86 | 62.50 | 306,187 | -0.30(-0.48%) |
Jul 23, 2020 | 62.05 | 63.29 | 61.70 | 62.80 | 560,186 | +1.22(+1.99%) |
Jul 22, 2020 | 60.16 | 61.62 | 60.16 | 61.58 | 594,115 | +1.28(+2.12%) |
Jul 21, 2020 | 60.63 | 61.13 | 59.98 | 60.30 | 463,849 | +0.36(+0.59%) |
Jul 20, 2020 | 58.91 | 60.18 | 58.75 | 59.94 | 548,571 | +1.08(+1.83%) |
Jul 17, 2020 | 60.01 | 60.66 | 58.14 | 58.87 | 1,331,924 | -3.25(-5.23%) |
Jul 16, 2020 | 61.13 | 63.00 | 61.10 | 62.11 | 861,915 | +0.31(+0.50%) |
Jul 15, 2020 | 61.68 | 62.12 | 60.40 | 61.80 | 744,304 | +0.99(+1.64%) |
Jul 14, 2020 | 59.92 | 61.09 | 59.69 | 60.81 | 659,125 | +1.20(+2.01%) |
Jul 13, 2020 | 60.76 | 61.20 | 59.42 | 59.61 | 459,609 | -0.19(-0.32%) |
Jul 10, 2020 | 59.53 | 59.84 | 58.58 | 59.81 | 622,785 | +2.04(+3.54%) |
Jul 09, 2020 | 59.21 | 59.24 | 57.32 | 57.76 | 549,712 | -0.78(-1.34%) |
Jul 08, 2020 | 59.18 | 59.69 | 57.81 | 58.55 | 361,824 | -0.35(-0.59%) |
Jul 07, 2020 | 60.01 | 60.15 | 58.84 | 58.89 | 346,640 | -1.77(-2.92%) |
Jul 06, 2020 | 60.18 | 61.05 | 59.80 | 60.66 | 428,035 | +1.11(+1.87%) |
Jul 02, 2020 | 58.83 | 59.89 | 58.22 | 59.55 | 637,579 | +2.44(+4.27%) |
Jul 01, 2020 | 58.02 | 58.56 | 56.74 | 57.11 | 803,280 | -1.75(-2.98%) |
Jun 30, 2020 | 57.97 | 59.10 | 57.60 | 58.87 | 541,976 | +0.45(+0.77%) |
Jun 29, 2020 | 57.98 | 58.90 | 57.33 | 58.42 | 342,620 | +1.33(+2.33%) |
Jun 26, 2020 | 58.59 | 58.98 | 56.97 | 57.09 | 661,578 | -1.02(-1.76%) |
Jun 25, 2020 | 57.59 | 58.40 | 56.80 | 58.11 | 743,845 | +0.73(+1.27%) |
Jun 24, 2020 | 59.53 | 59.77 | 57.17 | 57.38 | 550,667 | -2.25(-3.78%) |
Jun 23, 2020 | 60.87 | 60.90 | 59.46 | 59.63 | 672,754 | +1.69(+2.91%) |
Jun 22, 2020 | 58.70 | 59.02 | 57.65 | 57.94 | 638,552 | +0.37(+0.63%) |
Jun 19, 2020 | 58.58 | 59.24 | 57.15 | 57.58 | 1,443,484 | +0.25(+0.43%) |
Jun 18, 2020 | 57.75 | 58.74 | 57.00 | 57.33 | 450,938 | -1.03(-1.77%) |
Jun 17, 2020 | 59.66 | 59.83 | 57.98 | 58.36 | 374,106 | -0.16(-0.28%) |
Jun 16, 2020 | 60.11 | 60.33 | 58.15 | 58.53 | 434,577 | +0.27(+0.47%) |
Jun 15, 2020 | 55.92 | 58.97 | 55.30 | 58.25 | 431,527 | +0.64(+1.11%) |
Jun 12, 2020 | 58.84 | 59.02 | 56.18 | 57.62 | 540,046 | +1.80(+3.22%) |
Jun 11, 2020 | 58.62 | 59.14 | 55.72 | 55.82 | 568,863 | -4.87(-8.03%) |
Jun 10, 2020 | 61.00 | 62.10 | 60.24 | 60.69 | 465,119 | -1.06(-1.71%) |
Jun 09, 2020 | 62.51 | 63.40 | 61.72 | 61.75 | 799,596 | -2.85(-4.41%) |
Jun 08, 2020 | 64.57 | 65.00 | 63.43 | 64.60 | 781,805 | +0.81(+1.27%) |
Jun 05, 2020 | 64.66 | 65.30 | 63.20 | 63.78 | 656,537 | +1.27(+2.03%) |
Jun 04, 2020 | 62.81 | 63.35 | 62.11 | 62.52 | 565,943 | -1.32(-2.07%) |
Jun 03, 2020 | 63.65 | 64.58 | 63.29 | 63.84 | 661,013 | +2.51(+4.09%) |
Jun 02, 2020 | 60.84 | 61.76 | 60.70 | 61.33 | 481,750 | +1.91(+3.21%) |
Jun 01, 2020 | 58.98 | 59.83 | 58.62 | 59.42 | 476,296 | +1.41(+2.42%) |
May 29, 2020 | 57.41 | 58.40 | 56.32 | 58.02 | 791,549 | -0.49(-0.84%) |
May 28, 2020 | 60.35 | 60.39 | 57.98 | 58.51 | 567,860 | -2.55(-4.18%) |
May 27, 2020 | 62.11 | 62.75 | 60.77 | 61.07 | 703,522 | +0.76(+1.26%) |
May 26, 2020 | 60.81 | 61.39 | 60.09 | 60.31 | 550,703 | +1.95(+3.35%) |
May 22, 2020 | 58.53 | 58.53 | 57.31 | 58.36 | 270,132 | +0.05(+0.08%) |
May 21, 2020 | 58.53 | 59.28 | 57.83 | 58.31 | 389,966 | -0.11(-0.19%) |
May 20, 2020 | 58.36 | 59.31 | 58.20 | 58.42 | 323,158 | +0.57(+0.98%) |
May 19, 2020 | 56.87 | 58.83 | 56.76 | 57.85 | 620,069 | +1.04(+1.83%) |
May 18, 2020 | 55.04 | 57.21 | 54.96 | 56.81 | 414,682 | +4.64(+8.90%) |
May 15, 2020 | 51.20 | 52.62 | 50.64 | 52.17 | 545,570 | +0.35(+0.68%) |
May 14, 2020 | 48.67 | 51.97 | 47.78 | 51.82 | 555,941 | +1.62(+3.24%) |
May 13, 2020 | 52.20 | 52.26 | 49.03 | 50.19 | 811,063 | -2.93(-5.52%) |
May 12, 2020 | 55.10 | 55.46 | 53.10 | 53.13 | 359,479 | -1.49(-2.73%) |
May 11, 2020 | 54.43 | 54.91 | 53.77 | 54.61 | 523,020 | -0.58(-1.05%) |
May 08, 2020 | 53.95 | 55.78 | 53.95 | 55.19 | 489,185 | +2.86(+5.47%) |
May 07, 2020 | 53.13 | 53.77 | 52.19 | 52.33 | 476,348 | -0.30(-0.57%) |
May 06, 2020 | 53.04 | 53.51 | 51.92 | 52.63 | 626,946 | +0.84(+1.62%) |
May 05, 2020 | 51.73 | 53.00 | 51.60 | 51.79 | 727,025 | +0.98(+1.94%) |
May 04, 2020 | 51.41 | 52.27 | 50.63 | 50.81 | 868,976 | -1.72(-3.27%) |
May 01, 2020 | 52.77 | 53.81 | 51.40 | 52.52 | 471,904 | -1.66(-3.07%) |
Apr 30, 2020 | 55.21 | 55.21 | 53.45 | 54.18 | 586,584 | -1.69(-3.02%) |
Apr 29, 2020 | 54.97 | 56.46 | 54.81 | 55.87 | 899,315 | +2.75(+5.18%) |
Apr 28, 2020 | 55.65 | 56.35 | 52.93 | 53.12 | 1,616,505 | -3.10(-5.51%) |
Apr 27, 2020 | 54.92 | 56.61 | 54.63 | 56.21 | 1,171,776 | +1.37(+2.50%) |
Apr 24, 2020 | 54.64 | 55.43 | 53.08 | 54.84 | 1,232,380 | +3.75(+7.33%) |
Apr 23, 2020 | 49.33 | 51.62 | 49.33 | 51.09 | 1,251,235 | +1.70(+3.44%) |
Apr 22, 2020 | 49.61 | 49.97 | 48.63 | 49.40 | 450,423 | +0.23(+0.48%) |
Apr 21, 2020 | 49.14 | 50.34 | 48.84 | 49.16 | 737,741 | -0.87(-1.73%) |
Apr 20, 2020 | 48.45 | 50.95 | 47.99 | 50.03 | 990,346 | -0.75(-1.48%) |
Apr 17, 2020 | 49.97 | 50.98 | 49.77 | 50.78 | 544,019 | +3.48(+7.37%) |
Apr 16, 2020 | 47.94 | 48.08 | 46.68 | 47.29 | 617,581 | -1.57(-3.21%) |
Apr 15, 2020 | 48.07 | 48.98 | 47.12 | 48.86 | 578,673 | -1.34(-2.66%) |
Apr 14, 2020 | 50.35 | 51.10 | 49.50 | 50.20 | 1,566,383 | -0.42(-0.82%) |
Apr 13, 2020 | 51.94 | 51.94 | 49.32 | 50.62 | 812,171 | -1.44(-2.76%) |
Apr 09, 2020 | 50.24 | 52.41 | 49.59 | 52.05 | 981,473 | +2.92(+5.95%) |
Apr 08, 2020 | 46.46 | 49.20 | 46.17 | 49.13 | 932,756 | +4.13(+9.19%) |
Apr 07, 2020 | 46.17 | 47.23 | 44.42 | 44.99 | 1,367,060 | +2.06(+4.79%) |
Apr 06, 2020 | 39.56 | 43.20 | 39.37 | 42.93 | 1,486,982 | +6.40(+17.52%) |
Apr 03, 2020 | 37.96 | 38.30 | 35.96 | 36.53 | 1,014,373 | -1.44(-3.78%) |
Apr 02, 2020 | 38.09 | 39.54 | 36.98 | 37.97 | 942,466 | -1.16(-2.95%) |
Apr 01, 2020 | 40.36 | 41.42 | 38.65 | 39.12 | 671,661 | -2.41(-5.80%) |
Mar 31, 2020 | 42.45 | 43.58 | 41.46 | 41.53 | 1,010,713 | -0.64(-1.52%) |
Mar 30, 2020 | 42.42 | 42.70 | 41.60 | 42.18 | 897,170 | -0.38(-0.89%) |
Mar 27, 2020 | 42.70 | 43.52 | 41.60 | 42.55 | 550,777 | -2.44(-5.42%) |
Mar 26, 2020 | 44.39 | 45.52 | 44.03 | 44.99 | 850,373 | +0.94(+2.13%) |
Mar 25, 2020 | 42.95 | 45.34 | 40.51 | 44.05 | 1,140,874 | +2.56(+6.18%) |
Mar 24, 2020 | 40.22 | 42.73 | 39.86 | 41.49 | 1,533,205 | +5.01(+13.73%) |
Mar 23, 2020 | 36.17 | 37.91 | 34.91 | 36.48 | 1,069,248 | +0.21(+0.57%) |
Mar 20, 2020 | 39.24 | 40.04 | 35.51 | 36.27 | 1,649,340 | -1.58(-4.17%) |
Mar 19, 2020 | 34.46 | 38.69 | 34.45 | 37.85 | 1,388,670 | +0.10(+0.26%) |
Mar 18, 2020 | 41.19 | 41.19 | 36.89 | 37.75 | 985,215 | -5.61(-12.93%) |
Mar 17, 2020 | 42.21 | 44.12 | 41.45 | 43.36 | 1,445,070 | +0.60(+1.41%) |
Mar 16, 2020 | 42.90 | 45.18 | 41.81 | 42.75 | 1,623,251 | -8.46(-16.52%) |
Mar 13, 2020 | 53.54 | 53.54 | 48.51 | 51.21 | 946,136 | +2.84(+5.88%) |
Mar 12, 2020 | 50.04 | 50.59 | 47.65 | 48.37 | 1,271,515 | -6.75(-12.25%) |
Mar 11, 2020 | 56.17 | 57.09 | 54.09 | 55.12 | 1,105,221 | -1.38(-2.44%) |
Mar 10, 2020 | 54.78 | 56.58 | 53.61 | 56.50 | 800,290 | +4.41(+8.46%) |
Mar 09, 2020 | 52.88 | 54.52 | 51.94 | 52.10 | 925,426 | -4.49(-7.93%) |
Mar 06, 2020 | 56.12 | 57.07 | 55.73 | 56.58 | 1,337,617 | -0.47(-0.82%) |
Mar 05, 2020 | 58.17 | 58.75 | 56.65 | 57.05 | 825,289 | -3.66(-6.02%) |
Mar 04, 2020 | 60.40 | 60.75 | 59.10 | 60.71 | 538,411 | +0.72(+1.20%) |
Mar 03, 2020 | 60.96 | 61.96 | 59.25 | 59.99 | 1,111,035 | -0.83(-1.37%) |
Mar 02, 2020 | 60.15 | 60.87 | 58.56 | 60.82 | 1,193,620 | +0.58(+0.96%) |
Feb 28, 2020 | 59.75 | 61.31 | 59.04 | 60.24 | 1,273,146 | -0.70(-1.16%) |
Feb 27, 2020 | 61.85 | 63.15 | 60.94 | 60.94 | 604,538 | -1.91(-3.04%) |
Feb 26, 2020 | 63.17 | 63.81 | 62.35 | 62.86 | 738,739 | +0.79(+1.28%) |
Feb 25, 2020 | 63.33 | 63.58 | 61.81 | 62.06 | 773,589 | -1.25(-1.98%) |
Feb 24, 2020 | 62.61 | 63.99 | 62.34 | 63.32 | 932,839 | -3.10(-4.66%) |
Feb 21, 2020 | 67.37 | 67.49 | 66.14 | 66.41 | 581,019 | -1.49(-2.19%) |
Feb 20, 2020 | 68.57 | 68.81 | 67.62 | 67.90 | 641,986 | -1.27(-1.84%) |
Feb 19, 2020 | 68.78 | 69.51 | 68.31 | 69.18 | 791,858 | -0.11(-0.16%) |
Feb 18, 2020 | 68.76 | 69.38 | 68.25 | 69.28 | 330,654 | +0.10(+0.14%) |
Feb 14, 2020 | 70.27 | 70.40 | 68.44 | 69.19 | 367,284 | -1.56(-2.20%) |
Feb 13, 2020 | 69.50 | 70.97 | 69.37 | 70.74 | 648,983 | +0.24(+0.34%) |
Feb 12, 2020 | 69.50 | 70.79 | 69.50 | 70.50 | 531,241 | +2.56(+3.77%) |
Feb 11, 2020 | 67.14 | 68.34 | 66.88 | 67.94 | 338,646 | +1.12(+1.68%) |
Feb 10, 2020 | 67.16 | 67.65 | 66.75 | 66.82 | 332,017 | -0.48(-0.72%) |
Feb 07, 2020 | 67.91 | 68.08 | 67.30 | 67.31 | 304,860 | -1.59(-2.30%) |
Feb 06, 2020 | 70.89 | 70.97 | 68.81 | 68.89 | 322,253 | -1.97(-2.78%) |
Feb 05, 2020 | 71.02 | 71.36 | 70.32 | 70.86 | 398,071 | +1.39(+2.00%) |
Feb 04, 2020 | 69.75 | 69.95 | 69.32 | 69.47 | 361,289 | +1.24(+1.82%) |
Feb 03, 2020 | 68.36 | 69.42 | 68.13 | 68.23 | 393,271 | -0.39(-0.57%) |
Jan 31, 2020 | 69.35 | 69.38 | 68.42 | 68.62 | 702,408 | -1.43(-2.05%) |
Jan 30, 2020 | 69.19 | 70.07 | 69.08 | 70.05 | 500,078 | +0.09(+0.13%) |
Jan 29, 2020 | 70.81 | 71.42 | 69.84 | 69.96 | 862,611 | -0.10(-0.14%) |
Jan 28, 2020 | 69.12 | 70.74 | 68.57 | 70.06 | 2,052,462 | +3.56(+5.35%) |
Jan 27, 2020 | 67.48 | 67.55 | 66.36 | 66.51 | 1,222,170 | -2.76(-3.98%) |
Jan 24, 2020 | 70.40 | 70.56 | 68.61 | 69.27 | 634,177 | -2.05(-2.88%) |
Jan 23, 2020 | 71.08 | 71.42 | 69.66 | 71.32 | 432,125 | -0.13(-0.18%) |
Jan 22, 2020 | 70.80 | 72.24 | 70.80 | 71.44 | 608,631 | +0.05(+0.08%) |
Jan 21, 2020 | 71.90 | 72.13 | 70.64 | 71.39 | 1,210,441 | -1.36(-1.87%) |
Jan 17, 2020 | 72.79 | 73.22 | 72.53 | 72.75 | 912,461 | -0.40(-0.55%) |
Jan 16, 2020 | 71.28 | 73.18 | 71.18 | 73.15 | 707,670 | +1.75(+2.45%) |
Jan 15, 2020 | 71.05 | 71.91 | 71.05 | 71.41 | 704,487 | +0.27(+0.38%) |
Jan 14, 2020 | 70.27 | 71.87 | 70.27 | 71.14 | 1,760,733 | +0.98(+1.40%) |
Jan 13, 2020 | 70.25 | 70.96 | 69.93 | 70.15 | 1,211,575 | -0.85(-1.20%) |
Jan 10, 2020 | 71.81 | 72.08 | 70.93 | 71.00 | 959,251 | -1.50(-2.07%) |
Jan 09, 2020 | 73.62 | 73.76 | 72.35 | 72.51 | 469,217 | -0.99(-1.35%) |
Jan 08, 2020 | 72.88 | 73.98 | 72.52 | 73.50 | 478,843 | +0.08(+0.11%) |
Jan 07, 2020 | 73.26 | 73.73 | 73.01 | 73.42 | 361,544 | -0.05(-0.07%) |
Jan 06, 2020 | 73.58 | 74.04 | 72.56 | 73.47 | 276,513 | -1.16(-1.55%) |
Jan 03, 2020 | 75.04 | 75.37 | 74.48 | 74.63 | 313,682 | -2.16(-2.81%) |
Jan 02, 2020 | 76.67 | 76.79 | 76.10 | 76.79 | 367,379 | +1.20(+1.59%) |
Dec 31, 2019 | 75.52 | 76.26 | 75.52 | 75.59 | 185,708 | -0.23(-0.31%) |
Dec 30, 2019 | 76.58 | 76.58 | 75.71 | 75.82 | 226,841 | -0.94(-1.22%) |
Dec 27, 2019 | 77.00 | 77.21 | 76.62 | 76.76 | 301,510 | +0.25(+0.33%) |
Dec 26, 2019 | 76.87 | 77.00 | 76.13 | 76.51 | 93,155 | +0.14(+0.19%) |
Dec 24, 2019 | 76.84 | 76.87 | 76.22 | 76.37 | 77,834 | -0.30(-0.39%) |
Dec 23, 2019 | 76.46 | 76.82 | 76.24 | 76.66 | 273,987 | -0.32(-0.42%) |
Dec 20, 2019 | 77.23 | 77.37 | 76.82 | 76.99 | 496,599 | -0.44(-0.57%) |
Dec 19, 2019 | 77.08 | 77.86 | 76.79 | 77.42 | 369,048 | -0.30(-0.38%) |
Dec 18, 2019 | 77.02 | 77.92 | 76.87 | 77.72 | 406,233 | +0.71(+0.92%) |
Dec 17, 2019 | 76.68 | 77.09 | 76.43 | 77.01 | 367,393 | +0.43(+0.56%) |
Dec 16, 2019 | 76.56 | 77.11 | 76.49 | 76.58 | 640,353 | +0.81(+1.06%) |
Dec 13, 2019 | 76.76 | 77.21 | 75.54 | 75.78 | 282,415 | -1.04(-1.35%) |
Dec 12, 2019 | 75.19 | 76.87 | 74.88 | 76.82 | 363,718 | +2.29(+3.08%) |
Dec 11, 2019 | 74.50 | 74.92 | 74.18 | 74.52 | 269,641 | +0.76(+1.03%) |
Dec 10, 2019 | 73.22 | 73.81 | 72.86 | 73.76 | 283,550 | +0.45(+0.61%) |
Dec 09, 2019 | 73.82 | 73.90 | 73.25 | 73.31 | 274,974 | -1.02(-1.37%) |
Dec 06, 2019 | 74.89 | 75.31 | 74.12 | 74.33 | 344,392 | +0.82(+1.12%) |
Dec 05, 2019 | 73.07 | 73.51 | 72.75 | 73.51 | 786,507 | +0.85(+1.17%) |
Dec 04, 2019 | 72.96 | 73.58 | 72.62 | 72.66 | 361,197 | +0.25(+0.35%) |
Dec 03, 2019 | 73.20 | 73.20 | 71.93 | 72.41 | 402,742 | -1.16(-1.57%) |
Dec 02, 2019 | 73.85 | 74.44 | 73.36 | 73.56 | 295,762 | +0.38(+0.53%) |
Nov 29, 2019 | 73.75 | 73.78 | 72.94 | 73.18 | 243,777 | -1.07(-1.44%) |
Nov 27, 2019 | 74.11 | 74.65 | 73.83 | 74.25 | 282,191 | +0.04(+0.06%) |
Nov 26, 2019 | 73.95 | 74.74 | 73.67 | 74.20 | 387,479 | +0.08(+0.11%) |
Nov 25, 2019 | 73.65 | 74.20 | 73.34 | 74.12 | 418,290 | +0.74(+1.01%) |
Nov 22, 2019 | 72.52 | 73.44 | 72.24 | 73.38 | 403,242 | +2.26(+3.17%) |
Nov 21, 2019 | 71.74 | 71.80 | 70.64 | 71.12 | 584,820 | +0.80(+1.13%) |
Nov 20, 2019 | 71.42 | 71.63 | 70.32 | 70.32 | 483,310 | -1.45(-2.02%) |
Nov 19, 2019 | 72.96 | 73.43 | 71.66 | 71.77 | 631,284 | -1.30(-1.78%) |
Nov 18, 2019 | 73.07 | 73.26 | 72.49 | 73.07 | 447,789 | -1.00(-1.34%) |
Nov 15, 2019 | 74.25 | 74.59 | 73.82 | 74.07 | 280,735 | +0.48(+0.65%) |
Nov 14, 2019 | 73.23 | 73.91 | 73.06 | 73.59 | 256,022 | +0.09(+0.12%) |
Nov 13, 2019 | 74.07 | 74.51 | 73.40 | 73.50 | 429,350 | -1.21(-1.62%) |
Nov 12, 2019 | 75.36 | 75.54 | 74.46 | 74.71 | 376,925 | -0.77(-1.02%) |
Nov 11, 2019 | 76.24 | 76.35 | 75.19 | 75.48 | 413,540 | -1.23(-1.60%) |
Nov 08, 2019 | 76.16 | 76.75 | 75.45 | 76.71 | 209,960 | +0.32(+0.42%) |
Nov 07, 2019 | 75.92 | 76.67 | 75.92 | 76.39 | 342,153 | +1.39(+1.85%) |
Nov 06, 2019 | 75.45 | 75.62 | 74.74 | 75.00 | 430,159 | -0.14(-0.19%) |
Nov 05, 2019 | 74.19 | 75.36 | 74.13 | 75.14 | 625,103 | +1.62(+2.20%) |
Nov 04, 2019 | 72.02 | 73.59 | 72.00 | 73.53 | 367,416 | +2.94(+4.17%) |
Nov 01, 2019 | 69.93 | 70.67 | 69.43 | 70.58 | 407,319 | +1.40(+2.03%) |
Oct 31, 2019 | 69.05 | 69.62 | 68.45 | 69.18 | 491,356 | -0.22(-0.32%) |
Oct 30, 2019 | 69.48 | 69.70 | 68.71 | 69.40 | 682,800 | -1.44(-2.03%) |
Oct 29, 2019 | 70.89 | 71.06 | 70.21 | 70.84 | 680,268 | -1.57(-2.17%) |
Oct 28, 2019 | 71.97 | 73.31 | 71.97 | 72.41 | 775,372 | -0.52(-0.72%) |
Oct 25, 2019 | 73.20 | 74.09 | 72.28 | 72.94 | 901,616 | -0.26(-0.35%) |
Oct 24, 2019 | 74.36 | 74.61 | 72.97 | 73.20 | 675,073 | -0.70(-0.95%) |
Oct 23, 2019 | 73.15 | 73.93 | 72.34 | 73.90 | 1,014,940 | +1.34(+1.85%) |
Oct 22, 2019 | 71.99 | 72.99 | 71.63 | 72.56 | 715,577 | +0.18(+0.25%) |
Oct 21, 2019 | 72.81 | 73.09 | 71.79 | 72.38 | 582,326 | +0.97(+1.36%) |
Oct 18, 2019 | 70.76 | 72.31 | 70.58 | 71.41 | 829,603 | +0.54(+0.77%) |
Oct 17, 2019 | 71.71 | 71.81 | 70.42 | 70.87 | 769,871 | -0.77(-1.08%) |
Oct 16, 2019 | 71.17 | 71.88 | 71.04 | 71.64 | 480,552 | +0.62(+0.88%) |
Oct 15, 2019 | 69.93 | 71.10 | 69.56 | 71.02 | 1,065,689 | +0.95(+1.36%) |
Oct 14, 2019 | 69.93 | 70.31 | 69.33 | 70.07 | 314,115 | -0.34(-0.48%) |
Oct 11, 2019 | 69.31 | 70.97 | 69.31 | 70.41 | 522,313 | +2.56(+3.77%) |
Oct 10, 2019 | 67.80 | 68.40 | 67.49 | 67.85 | 356,842 | +0.75(+1.11%) |
Oct 09, 2019 | 66.77 | 67.43 | 66.14 | 67.10 | 433,563 | +0.89(+1.34%) |
Oct 08, 2019 | 66.88 | 67.07 | 66.08 | 66.21 | 590,239 | -1.78(-2.61%) |
Oct 07, 2019 | 67.39 | 68.33 | 67.09 | 67.99 | 710,108 | -0.27(-0.39%) |
Oct 04, 2019 | 67.30 | 68.47 | 67.30 | 68.26 | 976,328 | +1.19(+1.78%) |
Oct 03, 2019 | 66.31 | 67.23 | 65.91 | 67.06 | 523,474 | +0.43(+0.64%) |
Oct 02, 2019 | 66.18 | 67.05 | 65.80 | 66.64 | 702,621 | -0.96(-1.42%) |
Oct 01, 2019 | 68.57 | 68.73 | 67.19 | 67.60 | 918,489 | -2.51(-3.57%) |
Sep 30, 2019 | 69.16 | 70.37 | 68.85 | 70.10 | 969,981 | +0.85(+1.23%) |
Sep 27, 2019 | 68.90 | 69.27 | 68.43 | 69.25 | 839,392 | -0.51(-0.73%) |
Sep 26, 2019 | 69.32 | 69.93 | 68.79 | 69.76 | 460,500 | +0.64(+0.93%) |
Sep 25, 2019 | 68.26 | 69.53 | 67.50 | 69.12 | 531,757 | +0.64(+0.93%) |
Sep 24, 2019 | 68.76 | 68.87 | 67.90 | 68.48 | 853,242 | +0.36(+0.53%) |
Sep 23, 2019 | 66.58 | 68.46 | 66.41 | 68.11 | 1,201,464 | -1.43(-2.06%) |
Sep 20, 2019 | 69.77 | 70.02 | 68.93 | 69.54 | 1,359,006 | -0.92(-1.30%) |
Sep 19, 2019 | 69.80 | 70.86 | 69.67 | 70.46 | 755,844 | +0.26(+0.37%) |
Sep 18, 2019 | 69.89 | 70.37 | 69.30 | 70.20 | 593,672 | +0.02(+0.03%) |
Sep 17, 2019 | 69.05 | 70.19 | 68.35 | 70.18 | 642,554 | -0.39(-0.55%) |
Sep 16, 2019 | 70.46 | 70.92 | 70.05 | 70.57 | 350,829 | -0.24(-0.34%) |
Sep 13, 2019 | 71.29 | 72.06 | 70.56 | 70.81 | 575,760 | +0.27(+0.38%) |
Sep 12, 2019 | 69.27 | 70.84 | 68.65 | 70.55 | 509,425 | +0.67(+0.95%) |
Sep 11, 2019 | 70.04 | 70.26 | 68.28 | 69.88 | 789,455 | -0.52(-0.73%) |
Sep 10, 2019 | 68.95 | 70.44 | 68.57 | 70.40 | 785,870 | +0.99(+1.42%) |
Sep 09, 2019 | 68.15 | 69.67 | 67.83 | 69.41 | 725,280 | +3.00(+4.52%) |
Sep 06, 2019 | 66.01 | 66.86 | 65.62 | 66.41 | 612,779 | +0.49(+0.74%) |
Sep 05, 2019 | 64.57 | 66.40 | 64.13 | 65.92 | 1,215,120 | +4.19(+6.80%) |
Sep 04, 2019 | 61.31 | 62.33 | 61.03 | 61.72 | 575,427 | +1.88(+3.15%) |
Sep 03, 2019 | 59.98 | 60.15 | 59.10 | 59.84 | 426,942 | -0.95(-1.56%) |
Aug 30, 2019 | 61.20 | 61.69 | 60.18 | 60.79 | 479,331 | +0.39(+0.65%) |
Aug 29, 2019 | 59.69 | 60.62 | 59.67 | 60.40 | 485,243 | +1.41(+2.40%) |
Aug 28, 2019 | 57.10 | 59.31 | 56.78 | 58.99 | 456,972 | +1.59(+2.77%) |
Aug 27, 2019 | 58.09 | 58.70 | 57.24 | 57.39 | 477,469 | +0.31(+0.54%) |
Aug 26, 2019 | 57.46 | 57.77 | 56.48 | 57.08 | 405,172 | +0.68(+1.20%) |
Aug 23, 2019 | 57.71 | 58.32 | 56.21 | 56.41 | 389,428 | -1.94(-3.32%) |
Aug 22, 2019 | 58.26 | 59.01 | 58.15 | 58.35 | 331,474 | -0.75(-1.26%) |
Aug 21, 2019 | 59.01 | 59.31 | 58.55 | 59.09 | 597,297 | +1.86(+3.25%) |
Aug 20, 2019 | 57.55 | 57.70 | 57.03 | 57.23 | 372,432 | -1.04(-1.78%) |
Aug 19, 2019 | 58.68 | 58.92 | 58.03 | 58.27 | 453,855 | +0.32(+0.55%) |
Aug 16, 2019 | 56.37 | 58.28 | 56.36 | 57.96 | 512,827 | +2.23(+4.00%) |
Aug 15, 2019 | 57.14 | 57.17 | 55.19 | 55.73 | 599,148 | -1.51(-2.65%) |
Aug 14, 2019 | 58.34 | 58.34 | 56.76 | 57.24 | 622,241 | -2.61(-4.37%) |
Aug 13, 2019 | 59.15 | 61.13 | 58.88 | 59.86 | 489,432 | +0.85(+1.43%) |
Aug 12, 2019 | 59.70 | 59.82 | 58.94 | 59.01 | 304,156 | -1.12(-1.86%) |
Aug 09, 2019 | 60.77 | 60.89 | 59.73 | 60.13 | 402,765 | -1.22(-1.98%) |
Aug 08, 2019 | 60.84 | 61.68 | 60.77 | 61.35 | 403,729 | +0.95(+1.57%) |
Aug 07, 2019 | 60.24 | 60.61 | 59.12 | 60.40 | 498,093 | +0.25(+0.41%) |
Aug 06, 2019 | 59.97 | 60.43 | 59.37 | 60.15 | 368,422 | +0.72(+1.21%) |
Aug 05, 2019 | 59.74 | 59.87 | 58.52 | 59.43 | 865,004 | -1.74(-2.85%) |
Aug 02, 2019 | 61.10 | 61.45 | 60.22 | 61.17 | 460,692 | -0.34(-0.56%) |