Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 47.75 | 50.09 | 47.27 | 49.85 | 6,044,394 | +1.58(+3.28%) |
Jun 29, 2020 | 48.05 | 49.32 | 47.51 | 48.27 | 4,291,747 | +0.53(+1.12%) |
Jun 26, 2020 | 48.35 | 48.55 | 47.17 | 47.73 | 5,725,408 | -0.81(-1.68%) |
Jun 25, 2020 | 48.52 | 49.54 | 47.96 | 48.55 | 5,765,133 | -0.63(-1.28%) |
Jun 24, 2020 | 52.00 | 52.19 | 48.55 | 49.17 | 6,710,419 | -3.92(-7.39%) |
Jun 23, 2020 | 53.73 | 54.03 | 52.97 | 53.10 | 3,101,390 | -0.01(-0.02%) |
Jun 22, 2020 | 52.91 | 53.39 | 52.09 | 53.10 | 3,702,291 | -0.42(-0.79%) |
Jun 19, 2020 | 55.95 | 56.66 | 53.41 | 53.53 | 11,256,363 | -1.25(-2.27%) |
Jun 18, 2020 | 52.29 | 55.38 | 51.99 | 54.77 | 4,504,131 | +1.96(+3.71%) |
Jun 17, 2020 | 55.80 | 55.80 | 52.80 | 52.82 | 5,484,920 | -3.25(-5.80%) |
Jun 16, 2020 | 56.52 | 57.44 | 54.59 | 56.07 | 4,776,071 | +2.18(+4.04%) |
Jun 15, 2020 | 51.59 | 54.21 | 50.48 | 53.89 | 5,868,137 | -0.17(-0.31%) |
Jun 12, 2020 | 54.15 | 54.79 | 52.26 | 54.06 | 4,218,510 | +2.64(+5.13%) |
Jun 11, 2020 | 54.71 | 56.38 | 51.09 | 51.43 | 7,330,064 | -7.09(-12.12%) |
Jun 10, 2020 | 60.70 | 61.32 | 58.21 | 58.52 | 5,392,125 | -1.88(-3.11%) |
Jun 09, 2020 | 61.99 | 62.45 | 60.20 | 60.40 | 5,782,131 | -3.69(-5.75%) |
Jun 08, 2020 | 64.41 | 65.35 | 62.91 | 64.09 | 5,186,913 | +0.83(+1.31%) |
Jun 05, 2020 | 61.94 | 64.20 | 61.92 | 63.26 | 6,726,702 | +3.89(+6.55%) |
Jun 04, 2020 | 59.00 | 59.83 | 58.61 | 59.37 | 4,001,932 | -0.42(-0.69%) |
Jun 03, 2020 | 58.69 | 60.11 | 58.18 | 59.78 | 5,855,465 | +1.99(+3.45%) |
Jun 02, 2020 | 57.01 | 58.22 | 56.38 | 57.79 | 5,160,270 | +1.36(+2.42%) |
Jun 01, 2020 | 56.64 | 57.07 | 55.34 | 56.43 | 4,594,569 | -0.05(-0.09%) |
May 29, 2020 | 56.75 | 57.57 | 55.72 | 56.48 | 5,868,652 | -0.42(-0.73%) |
May 28, 2020 | 59.51 | 59.75 | 56.38 | 56.89 | 5,890,581 | -2.58(-4.35%) |
May 27, 2020 | 59.41 | 60.42 | 58.27 | 59.48 | 5,143,298 | +1.25(+2.15%) |
May 26, 2020 | 57.82 | 59.45 | 57.79 | 58.22 | 5,702,656 | +2.56(+4.60%) |
May 22, 2020 | 55.55 | 55.92 | 54.20 | 55.66 | 4,154,676 | -0.04(-0.08%) |
May 21, 2020 | 56.80 | 57.45 | 55.39 | 55.71 | 3,492,538 | -1.36(-2.39%) |
May 20, 2020 | 55.79 | 57.84 | 55.71 | 57.07 | 6,297,647 | +2.79(+5.14%) |
May 19, 2020 | 54.46 | 55.69 | 52.98 | 54.28 | 5,395,929 | -0.25(-0.47%) |
May 18, 2020 | 52.54 | 55.00 | 52.21 | 54.54 | 5,217,764 | +4.72(+9.48%) |
May 15, 2020 | 50.16 | 51.27 | 48.98 | 49.82 | 4,445,884 | -0.53(-1.06%) |
May 14, 2020 | 48.86 | 51.40 | 47.30 | 50.35 | 6,175,517 | +0.31(+0.61%) |
May 13, 2020 | 52.39 | 52.58 | 49.77 | 50.05 | 6,749,781 | -2.81(-5.31%) |
May 12, 2020 | 55.50 | 55.80 | 52.85 | 52.85 | 6,025,856 | -1.86(-3.40%) |
May 11, 2020 | 54.25 | 55.66 | 54.24 | 54.71 | 5,969,993 | -0.29(-0.53%) |
May 08, 2020 | 52.42 | 55.25 | 51.36 | 55.00 | 5,285,655 | +3.89(+7.61%) |
May 07, 2020 | 51.76 | 53.44 | 50.78 | 51.11 | 5,162,815 | +0.29(+0.57%) |
May 06, 2020 | 52.90 | 53.43 | 50.56 | 50.82 | 5,280,461 | -1.76(-3.35%) |
May 05, 2020 | 54.65 | 55.53 | 52.08 | 52.58 | 7,585,164 | -0.53(-1.01%) |
May 04, 2020 | 48.77 | 53.18 | 48.21 | 53.12 | 7,945,921 | +4.09(+8.34%) |
May 01, 2020 | 50.76 | 51.66 | 48.67 | 49.03 | 5,594,144 | -3.83(-7.25%) |
Apr 30, 2020 | 55.00 | 55.70 | 51.88 | 52.86 | 8,001,783 | -2.44(-4.42%) |
Apr 29, 2020 | 51.01 | 55.85 | 50.51 | 55.30 | 11,852,634 | +7.02(+14.53%) |
Apr 28, 2020 | 48.03 | 49.40 | 47.07 | 48.29 | 5,477,247 | +1.92(+4.14%) |
Apr 27, 2020 | 43.85 | 46.95 | 43.46 | 46.37 | 4,569,721 | +2.56(+5.85%) |
Apr 24, 2020 | 44.06 | 44.68 | 43.06 | 43.81 | 4,810,458 | +0.36(+0.83%) |
Apr 23, 2020 | 43.41 | 44.40 | 42.46 | 43.45 | 6,185,227 | +1.25(+2.97%) |
Apr 22, 2020 | 43.36 | 44.01 | 42.02 | 42.20 | 5,607,217 | +0.93(+2.26%) |
Apr 21, 2020 | 40.13 | 42.39 | 39.73 | 41.26 | 6,822,694 | -0.72(-1.71%) |
Apr 20, 2020 | 40.42 | 43.59 | 40.28 | 41.98 | 6,533,278 | -1.21(-2.80%) |
Apr 17, 2020 | 38.51 | 43.31 | 38.17 | 43.19 | 8,216,418 | +5.64(+15.02%) |
Apr 16, 2020 | 38.83 | 39.61 | 37.08 | 37.55 | 6,147,394 | -1.42(-3.64%) |
Apr 15, 2020 | 40.06 | 40.47 | 38.39 | 38.97 | 6,364,521 | -3.55(-8.34%) |
Apr 14, 2020 | 41.56 | 42.95 | 41.33 | 42.51 | 5,034,419 | +1.04(+2.52%) |
Apr 13, 2020 | 43.34 | 43.70 | 40.83 | 41.47 | 5,594,081 | -0.33(-0.80%) |
Apr 09, 2020 | 44.89 | 44.96 | 40.33 | 41.80 | 9,242,197 | -1.25(-2.91%) |
Apr 08, 2020 | 40.50 | 44.02 | 40.15 | 43.05 | 8,185,037 | +3.00(+7.48%) |
Apr 07, 2020 | 41.26 | 41.79 | 38.67 | 40.06 | 9,309,232 | +1.59(+4.14%) |
Apr 06, 2020 | 35.75 | 38.82 | 35.75 | 38.47 | 7,442,761 | +4.81(+14.28%) |
Apr 03, 2020 | 34.83 | 35.04 | 33.10 | 33.66 | 6,367,883 | -0.97(-2.80%) |
Apr 02, 2020 | 35.72 | 38.38 | 33.79 | 34.63 | 9,704,488 | +0.42(+1.22%) |
Apr 01, 2020 | 35.11 | 36.65 | 33.79 | 34.21 | 6,416,275 | -3.64(-9.61%) |
Mar 31, 2020 | 40.87 | 41.12 | 36.57 | 37.85 | 8,897,488 | -1.53(-3.88%) |
Mar 30, 2020 | 35.70 | 39.62 | 34.21 | 39.37 | 9,218,393 | +1.79(+4.77%) |
Mar 27, 2020 | 35.64 | 39.61 | 35.06 | 37.58 | 9,622,115 | -0.47(-1.23%) |
Mar 26, 2020 | 34.16 | 39.33 | 33.49 | 38.05 | 12,052,224 | +4.98(+15.06%) |
Mar 25, 2020 | 30.44 | 35.45 | 28.24 | 33.07 | 10,705,807 | +4.16(+14.37%) |
Mar 24, 2020 | 29.94 | 31.13 | 27.96 | 28.91 | 10,865,307 | +1.69(+6.22%) |
Mar 23, 2020 | 31.13 | 31.52 | 27.08 | 27.22 | 7,827,432 | -5.04(-15.62%) |
Mar 20, 2020 | 32.12 | 34.36 | 30.39 | 32.26 | 11,056,336 | +1.04(+3.34%) |
Mar 19, 2020 | 29.03 | 31.26 | 26.61 | 31.21 | 10,515,076 | +1.99(+6.82%) |
Mar 18, 2020 | 30.38 | 31.16 | 25.87 | 29.22 | 10,666,419 | -3.34(-10.25%) |
Mar 17, 2020 | 35.14 | 36.05 | 31.71 | 32.56 | 10,593,638 | -2.18(-6.27%) |
Mar 16, 2020 | 35.89 | 40.04 | 34.37 | 34.74 | 9,873,994 | -6.90(-16.57%) |
Mar 13, 2020 | 40.13 | 41.71 | 34.83 | 41.64 | 11,625,973 | +4.96(+13.51%) |
Mar 12, 2020 | 41.78 | 42.28 | 35.62 | 36.68 | 17,552,236 | -8.73(-19.22%) |
Mar 11, 2020 | 48.96 | 49.85 | 44.66 | 45.41 | 11,009,406 | -5.03(-9.98%) |
Mar 10, 2020 | 50.67 | 53.28 | 47.59 | 50.44 | 12,603,288 | +1.71(+3.51%) |
Mar 09, 2020 | 48.73 | 56.49 | 47.86 | 48.73 | 15,017,323 | -3.91(-7.43%) |
Mar 06, 2020 | 49.70 | 53.13 | 48.58 | 52.64 | 11,468,853 | +1.16(+2.25%) |
Mar 05, 2020 | 51.82 | 53.23 | 50.69 | 51.48 | 7,089,785 | -2.04(-3.82%) |
Mar 04, 2020 | 55.01 | 55.01 | 52.59 | 53.53 | 7,770,960 | -0.24(-0.45%) |
Mar 03, 2020 | 57.10 | 57.61 | 53.09 | 53.77 | 6,695,627 | -2.86(-5.05%) |
Mar 02, 2020 | 55.88 | 56.79 | 53.28 | 56.63 | 7,820,941 | +1.35(+2.45%) |
Feb 28, 2020 | 53.01 | 55.30 | 52.07 | 55.28 | 8,894,997 | +0.05(+0.09%) |
Feb 27, 2020 | 57.88 | 58.25 | 54.87 | 55.23 | 9,205,183 | -4.61(-7.71%) |
Feb 26, 2020 | 62.49 | 62.99 | 59.74 | 59.84 | 5,635,306 | -2.27(-3.65%) |
Feb 25, 2020 | 65.43 | 65.60 | 61.74 | 62.11 | 4,861,528 | -3.05(-4.69%) |
Feb 24, 2020 | 66.78 | 66.83 | 64.83 | 65.17 | 4,634,519 | -4.01(-5.79%) |
Feb 21, 2020 | 69.50 | 69.68 | 68.37 | 69.17 | 2,498,830 | -1.06(-1.51%) |
Feb 20, 2020 | 69.47 | 70.73 | 69.26 | 70.23 | 2,415,865 | +0.78(+1.13%) |
Feb 19, 2020 | 69.05 | 69.54 | 67.87 | 69.45 | 2,195,043 | +0.59(+0.86%) |
Feb 18, 2020 | 68.73 | 69.55 | 68.50 | 68.85 | 2,225,258 | -0.10(-0.15%) |
Feb 14, 2020 | 70.26 | 70.26 | 68.30 | 68.95 | 3,583,934 | -0.88(-1.27%) |
Feb 13, 2020 | 70.81 | 70.96 | 69.77 | 69.84 | 5,401,920 | -1.12(-1.58%) |
Feb 12, 2020 | 71.47 | 72.42 | 70.41 | 70.96 | 3,047,648 | +0.67(+0.95%) |
Feb 11, 2020 | 70.20 | 70.40 | 69.61 | 70.29 | 2,260,876 | +0.71(+1.02%) |
Feb 10, 2020 | 68.78 | 69.63 | 68.50 | 69.58 | 3,156,188 | +0.27(+0.39%) |
Feb 07, 2020 | 68.24 | 69.86 | 67.81 | 69.31 | 2,829,397 | +0.64(+0.92%) |
Feb 06, 2020 | 69.31 | 69.83 | 68.29 | 68.67 | 3,169,734 | -0.42(-0.61%) |
Feb 05, 2020 | 68.11 | 69.53 | 67.44 | 69.09 | 3,935,855 | +2.09(+3.13%) |
Feb 04, 2020 | 67.39 | 68.86 | 66.80 | 67.00 | 5,459,147 | +0.82(+1.23%) |
Feb 03, 2020 | 69.52 | 69.67 | 65.76 | 66.18 | 6,291,821 | -3.35(-4.82%) |
Jan 31, 2020 | 72.21 | 72.90 | 68.71 | 69.53 | 7,926,654 | -3.20(-4.40%) |
Jan 30, 2020 | 70.87 | 72.94 | 70.14 | 72.73 | 5,191,479 | +1.43(+2.00%) |
Jan 29, 2020 | 71.69 | 72.94 | 71.20 | 71.30 | 4,217,571 | +0.42(+0.59%) |
Jan 28, 2020 | 70.61 | 71.67 | 70.01 | 70.88 | 2,939,334 | +0.74(+1.06%) |
Jan 27, 2020 | 71.60 | 71.64 | 69.91 | 70.14 | 4,085,819 | -3.47(-4.72%) |
Jan 24, 2020 | 73.50 | 74.28 | 72.76 | 73.61 | 3,128,658 | -0.21(-0.28%) |
Jan 23, 2020 | 73.55 | 74.02 | 71.71 | 73.82 | 3,579,815 | -0.09(-0.12%) |
Jan 22, 2020 | 74.75 | 74.97 | 73.86 | 73.91 | 2,582,094 | -0.52(-0.70%) |
Jan 21, 2020 | 74.67 | 75.00 | 73.50 | 74.43 | 3,906,335 | -0.80(-1.06%) |
Jan 17, 2020 | 75.82 | 75.95 | 74.97 | 75.23 | 3,506,493 | -0.63(-0.83%) |
Jan 16, 2020 | 76.75 | 76.86 | 75.40 | 75.86 | 3,430,963 | -0.23(-0.30%) |
Jan 15, 2020 | 77.99 | 78.22 | 75.59 | 76.09 | 4,851,479 | -2.59(-3.29%) |
Jan 14, 2020 | 79.20 | 79.29 | 78.19 | 78.68 | 3,966,205 | -0.70(-0.88%) |
Jan 13, 2020 | 80.04 | 80.85 | 79.01 | 79.38 | 3,277,725 | -0.53(-0.66%) |
Jan 10, 2020 | 78.78 | 80.39 | 78.67 | 79.91 | 4,306,665 | +1.41(+1.80%) |
Jan 09, 2020 | 77.27 | 78.57 | 76.64 | 78.49 | 3,678,115 | +1.72(+2.25%) |
Jan 08, 2020 | 76.30 | 77.13 | 75.86 | 76.77 | 4,973,644 | +0.31(+0.41%) |
Jan 07, 2020 | 75.10 | 76.50 | 74.48 | 76.46 | 4,605,638 | +0.97(+1.29%) |
Jan 06, 2020 | 75.14 | 75.86 | 74.65 | 75.48 | 4,114,463 | +0.01(+0.01%) |
Jan 03, 2020 | 77.81 | 78.06 | 74.92 | 75.48 | 6,133,150 | -2.98(-3.79%) |
Jan 02, 2020 | 78.04 | 78.54 | 77.74 | 78.45 | 2,583,374 | +1.22(+1.58%) |
Dec 31, 2019 | 76.66 | 77.35 | 76.48 | 77.23 | 1,918,155 | +0.64(+0.83%) |
Dec 30, 2019 | 76.71 | 77.39 | 76.48 | 76.60 | 2,651,666 | -0.26(-0.34%) |
Dec 27, 2019 | 78.16 | 78.22 | 76.80 | 76.86 | 2,124,897 | -1.01(-1.29%) |
Dec 26, 2019 | 78.54 | 78.66 | 77.67 | 77.87 | 1,462,305 | -0.56(-0.72%) |
Dec 24, 2019 | 78.48 | 78.89 | 78.09 | 78.43 | 678,672 | -0.12(-0.15%) |
Dec 23, 2019 | 78.59 | 78.72 | 77.93 | 78.54 | 2,316,387 | -0.02(-0.03%) |
Dec 20, 2019 | 78.54 | 79.16 | 77.83 | 78.57 | 5,822,249 | +0.56(+0.72%) |
Dec 19, 2019 | 78.26 | 78.67 | 77.69 | 78.01 | 3,373,733 | +0.07(+0.08%) |
Dec 18, 2019 | 78.76 | 78.88 | 77.50 | 77.94 | 5,255,569 | -0.96(-1.22%) |
Dec 17, 2019 | 79.31 | 80.17 | 78.59 | 78.91 | 3,603,640 | +0.45(+0.57%) |
Dec 16, 2019 | 77.92 | 79.32 | 77.27 | 78.46 | 4,702,298 | +1.10(+1.42%) |
Dec 13, 2019 | 78.01 | 79.01 | 76.89 | 77.36 | 2,978,421 | -0.59(-0.76%) |
Dec 12, 2019 | 76.83 | 78.16 | 76.63 | 77.96 | 3,025,890 | +1.35(+1.77%) |
Dec 11, 2019 | 78.21 | 78.34 | 76.13 | 76.61 | 3,697,987 | -1.39(-1.78%) |
Dec 10, 2019 | 76.46 | 78.05 | 76.14 | 77.99 | 3,465,894 | +1.69(+2.22%) |
Dec 09, 2019 | 76.99 | 77.21 | 76.09 | 76.30 | 3,846,774 | -0.90(-1.16%) |
Dec 06, 2019 | 77.46 | 78.30 | 77.02 | 77.20 | 4,638,180 | +0.51(+0.67%) |
Dec 05, 2019 | 76.83 | 77.09 | 75.82 | 76.69 | 3,802,686 | -0.18(-0.24%) |
Dec 04, 2019 | 78.31 | 78.31 | 76.64 | 76.87 | 4,726,523 | -0.56(-0.72%) |
Dec 03, 2019 | 78.21 | 78.26 | 77.32 | 77.43 | 4,087,160 | -1.41(-1.79%) |
Dec 02, 2019 | 79.04 | 80.06 | 78.77 | 78.84 | 3,847,312 | +0.09(+0.12%) |
Nov 29, 2019 | 79.86 | 79.95 | 78.66 | 78.75 | 2,081,609 | -1.33(-1.66%) |
Nov 27, 2019 | 80.48 | 80.82 | 79.73 | 80.08 | 3,657,821 | -0.45(-0.56%) |
Nov 26, 2019 | 80.78 | 81.17 | 80.06 | 80.53 | 6,027,712 | +0.25(+0.31%) |
Nov 25, 2019 | 80.64 | 80.96 | 79.96 | 80.28 | 3,670,958 | -0.13(-0.16%) |
Nov 22, 2019 | 81.69 | 82.24 | 80.28 | 80.42 | 3,489,760 | -0.74(-0.91%) |
Nov 21, 2019 | 80.47 | 81.52 | 80.22 | 81.16 | 3,792,548 | +1.01(+1.26%) |
Nov 20, 2019 | 80.55 | 80.57 | 78.16 | 80.15 | 5,565,656 | -0.35(-0.44%) |
Nov 19, 2019 | 82.52 | 82.60 | 80.15 | 80.51 | 4,415,278 | -2.09(-2.54%) |
Nov 18, 2019 | 81.94 | 82.64 | 81.65 | 82.60 | 3,594,523 | +0.37(+0.45%) |
Nov 15, 2019 | 82.55 | 82.71 | 81.36 | 82.23 | 3,043,357 | -0.17(-0.21%) |
Nov 14, 2019 | 81.63 | 82.60 | 81.54 | 82.41 | 2,799,414 | +0.47(+0.57%) |
Nov 13, 2019 | 81.30 | 82.33 | 81.03 | 81.94 | 2,720,055 | -0.19(-0.23%) |
Nov 12, 2019 | 82.62 | 83.26 | 81.74 | 82.13 | 2,359,111 | -0.16(-0.20%) |
Nov 11, 2019 | 81.70 | 82.72 | 81.20 | 82.29 | 2,326,340 | -0.15(-0.18%) |
Nov 08, 2019 | 82.59 | 82.72 | 81.42 | 82.44 | 3,276,916 | -0.44(-0.53%) |
Nov 07, 2019 | 82.44 | 83.08 | 81.94 | 82.88 | 3,940,501 | +0.86(+1.05%) |
Nov 06, 2019 | 82.26 | 82.79 | 81.46 | 82.02 | 3,095,108 | -0.60(-0.73%) |
Nov 05, 2019 | 83.07 | 83.36 | 81.69 | 82.63 | 4,020,565 | -0.12(-0.15%) |
Nov 04, 2019 | 82.23 | 83.23 | 81.93 | 82.75 | 3,025,239 | +1.13(+1.38%) |
Nov 01, 2019 | 79.94 | 81.67 | 79.69 | 81.62 | 3,478,175 | +2.35(+2.97%) |
Oct 31, 2019 | 80.57 | 80.91 | 78.57 | 79.27 | 5,379,011 | -1.50(-1.85%) |
Oct 30, 2019 | 82.05 | 82.14 | 79.93 | 80.76 | 5,122,562 | -1.64(-1.99%) |
Oct 29, 2019 | 81.43 | 82.91 | 81.09 | 82.41 | 3,987,578 | +0.61(+0.75%) |
Oct 28, 2019 | 81.53 | 82.41 | 81.43 | 81.79 | 4,822,473 | +0.65(+0.81%) |
Oct 25, 2019 | 80.10 | 81.60 | 79.28 | 81.14 | 4,770,394 | +1.93(+2.44%) |
Oct 24, 2019 | 77.89 | 79.61 | 77.77 | 79.21 | 5,620,498 | +2.50(+3.26%) |
Oct 23, 2019 | 76.50 | 77.37 | 76.21 | 76.71 | 4,341,814 | -0.26(-0.34%) |
Oct 22, 2019 | 76.46 | 77.31 | 75.80 | 76.97 | 3,803,373 | +0.78(+1.03%) |
Oct 21, 2019 | 75.21 | 76.42 | 74.86 | 76.19 | 3,998,993 | +1.76(+2.36%) |
Oct 18, 2019 | 73.48 | 74.92 | 73.25 | 74.43 | 4,644,622 | +0.78(+1.07%) |
Oct 17, 2019 | 73.25 | 74.20 | 73.11 | 73.64 | 3,118,802 | +0.83(+1.13%) |
Oct 16, 2019 | 72.81 | 73.79 | 72.47 | 72.82 | 2,791,929 | -0.29(-0.40%) |
Oct 15, 2019 | 72.15 | 73.86 | 71.79 | 73.11 | 2,696,055 | +0.75(+1.04%) |
Oct 14, 2019 | 71.55 | 72.74 | 71.31 | 72.36 | 1,691,368 | +0.43(+0.60%) |
Oct 11, 2019 | 71.26 | 72.61 | 70.98 | 71.93 | 3,826,372 | +1.80(+2.56%) |
Oct 10, 2019 | 69.56 | 70.42 | 69.38 | 70.13 | 3,183,715 | +0.60(+0.86%) |
Oct 09, 2019 | 69.07 | 70.40 | 68.59 | 69.53 | 3,423,796 | +1.43(+2.10%) |
Oct 08, 2019 | 67.61 | 68.94 | 67.24 | 68.10 | 3,553,938 | -0.08(-0.12%) |
Oct 07, 2019 | 69.25 | 69.25 | 68.18 | 68.18 | 2,466,224 | -0.90(-1.30%) |
Oct 04, 2019 | 68.59 | 69.24 | 68.21 | 69.08 | 2,572,569 | +0.80(+1.17%) |
Oct 03, 2019 | 67.26 | 68.31 | 66.45 | 68.28 | 3,025,651 | +0.60(+0.89%) |
Oct 02, 2019 | 68.98 | 68.98 | 67.24 | 67.68 | 4,101,446 | -1.98(-2.84%) |
Oct 01, 2019 | 70.00 | 70.28 | 69.03 | 69.65 | 3,913,706 | -0.02(-0.02%) |
Sep 30, 2019 | 69.02 | 70.29 | 68.94 | 69.67 | 3,580,128 | +0.65(+0.95%) |
Sep 27, 2019 | 68.49 | 69.52 | 68.25 | 69.02 | 3,500,809 | +1.08(+1.59%) |
Sep 26, 2019 | 68.04 | 68.27 | 66.75 | 67.94 | 3,547,138 | -0.44(-0.65%) |
Sep 25, 2019 | 68.19 | 68.75 | 67.52 | 68.38 | 3,121,563 | +0.46(+0.67%) |
Sep 24, 2019 | 68.64 | 68.71 | 67.24 | 67.92 | 3,511,481 | -0.85(-1.24%) |
Sep 23, 2019 | 67.33 | 69.11 | 67.33 | 68.77 | 2,525,477 | +1.05(+1.56%) |
Sep 20, 2019 | 68.34 | 68.77 | 67.64 | 67.72 | 4,682,794 | -0.57(-0.84%) |
Sep 19, 2019 | 68.92 | 69.23 | 68.11 | 68.29 | 3,076,611 | -0.04(-0.06%) |
Sep 18, 2019 | 68.92 | 69.02 | 67.54 | 68.33 | 3,030,961 | -0.58(-0.84%) |
Sep 17, 2019 | 66.96 | 69.48 | 66.62 | 68.91 | 5,627,054 | +1.57(+2.33%) |
Sep 16, 2019 | 67.03 | 67.50 | 64.80 | 67.34 | 12,167,915 | -2.57(-3.67%) |
Sep 13, 2019 | 68.94 | 70.06 | 68.59 | 69.91 | 5,395,826 | +1.50(+2.19%) |
Sep 12, 2019 | 66.75 | 69.06 | 66.30 | 68.41 | 4,707,859 | +0.84(+1.25%) |
Sep 11, 2019 | 67.11 | 68.04 | 66.30 | 67.57 | 4,186,318 | +0.81(+1.21%) |
Sep 10, 2019 | 64.96 | 66.94 | 64.92 | 66.76 | 4,447,092 | +1.88(+2.90%) |
Sep 09, 2019 | 64.33 | 65.55 | 64.10 | 64.88 | 3,373,125 | +1.02(+1.60%) |
Sep 06, 2019 | 63.08 | 64.32 | 62.51 | 63.86 | 3,715,404 | +1.10(+1.75%) |
Sep 05, 2019 | 61.75 | 63.14 | 61.40 | 62.76 | 5,665,212 | +1.64(+2.69%) |
Sep 04, 2019 | 61.68 | 61.70 | 60.56 | 61.12 | 3,155,474 | +0.17(+0.28%) |
Sep 03, 2019 | 60.40 | 61.16 | 59.86 | 60.95 | 2,922,762 | -0.58(-0.94%) |
Aug 30, 2019 | 61.75 | 62.59 | 61.39 | 61.53 | 3,018,888 | +0.03(+0.05%) |
Aug 29, 2019 | 59.72 | 61.62 | 59.67 | 61.50 | 3,254,423 | +2.03(+3.41%) |
Aug 28, 2019 | 58.52 | 60.14 | 58.03 | 59.47 | 2,600,849 | +0.86(+1.46%) |
Aug 27, 2019 | 60.57 | 60.84 | 58.35 | 58.61 | 4,527,425 | -1.63(-2.71%) |
Aug 26, 2019 | 61.07 | 61.55 | 60.09 | 60.25 | 3,563,784 | -0.38(-0.63%) |
Aug 23, 2019 | 62.76 | 63.50 | 60.30 | 60.63 | 4,292,021 | -2.65(-4.18%) |
Aug 22, 2019 | 64.18 | 64.60 | 63.23 | 63.28 | 2,823,271 | -0.80(-1.25%) |
Aug 21, 2019 | 64.79 | 64.79 | 63.53 | 64.08 | 2,947,775 | +0.32(+0.50%) |
Aug 20, 2019 | 64.95 | 65.09 | 63.70 | 63.76 | 3,147,511 | -1.38(-2.12%) |
Aug 19, 2019 | 64.73 | 65.75 | 64.64 | 65.14 | 3,468,820 | +1.29(+2.02%) |
Aug 16, 2019 | 63.38 | 64.10 | 63.09 | 63.85 | 3,300,161 | +1.14(+1.82%) |
Aug 15, 2019 | 62.32 | 62.98 | 61.73 | 62.71 | 3,770,915 | +0.59(+0.95%) |
Aug 14, 2019 | 62.98 | 63.73 | 62.09 | 62.12 | 4,786,652 | -2.24(-3.48%) |
Aug 13, 2019 | 63.19 | 64.78 | 62.40 | 64.36 | 3,825,861 | +1.30(+2.06%) |
Aug 12, 2019 | 63.77 | 64.50 | 62.65 | 63.06 | 3,040,720 | -1.39(-2.16%) |
Aug 09, 2019 | 64.19 | 65.04 | 63.95 | 64.45 | 4,636,425 | +0.07(+0.11%) |
Aug 08, 2019 | 62.31 | 64.43 | 62.23 | 64.37 | 4,250,777 | +2.41(+3.89%) |
Aug 07, 2019 | 61.80 | 62.23 | 60.66 | 61.96 | 5,016,758 | -0.84(-1.34%) |
Aug 06, 2019 | 62.75 | 63.39 | 61.99 | 62.81 | 4,072,035 | +0.87(+1.40%) |
Aug 05, 2019 | 65.09 | 65.10 | 61.37 | 61.94 | 7,311,392 | -4.41(-6.64%) |
Aug 02, 2019 | 67.50 | 67.83 | 65.49 | 66.34 | 4,069,567 | -1.84(-2.69%) |
Aug 01, 2019 | 68.88 | 69.95 | 67.63 | 68.18 | 5,237,469 | -0.74(-1.07%) |
Jul 31, 2019 | 68.49 | 69.93 | 68.27 | 68.92 | 3,980,200 | +0.37(+0.54%) |
Jul 30, 2019 | 67.50 | 68.55 | 67.02 | 68.54 | 3,203,369 | +0.61(+0.90%) |
Jul 29, 2019 | 67.96 | 68.56 | 67.30 | 67.93 | 2,490,846 | -0.23(-0.33%) |
Jul 26, 2019 | 67.27 | 68.71 | 67.16 | 68.16 | 3,355,432 | +0.70(+1.03%) |
Jul 25, 2019 | 69.67 | 69.89 | 66.42 | 67.46 | 6,492,793 | -2.20(-3.16%) |
Jul 24, 2019 | 68.36 | 70.00 | 67.99 | 69.66 | 4,951,146 | +1.13(+1.65%) |
Jul 23, 2019 | 68.25 | 68.96 | 67.99 | 68.53 | 3,590,069 | +0.34(+0.50%) |
Jul 22, 2019 | 68.16 | 68.66 | 67.38 | 68.19 | 2,903,516 | +0.57(+0.84%) |
Jul 19, 2019 | 67.49 | 68.08 | 67.32 | 67.62 | 2,354,183 | +0.24(+0.36%) |
Jul 18, 2019 | 66.78 | 67.46 | 66.27 | 67.38 | 2,548,343 | +0.09(+0.13%) |
Jul 17, 2019 | 67.97 | 68.27 | 66.56 | 67.29 | 3,655,711 | -0.78(-1.15%) |
Jul 16, 2019 | 68.11 | 68.65 | 67.60 | 68.07 | 2,193,153 | -0.09(-0.13%) |
Jul 15, 2019 | 68.34 | 68.58 | 67.14 | 68.16 | 3,109,290 | -0.35(-0.51%) |
Jul 12, 2019 | 68.35 | 68.92 | 67.96 | 68.51 | 2,189,040 | +0.26(+0.38%) |
Jul 11, 2019 | 67.86 | 68.66 | 67.56 | 68.25 | 3,441,848 | +0.83(+1.23%) |
Jul 10, 2019 | 67.26 | 67.63 | 66.42 | 67.42 | 3,682,363 | +0.94(+1.41%) |
Jul 09, 2019 | 65.47 | 66.88 | 65.38 | 66.48 | 3,283,854 | +0.71(+1.08%) |
Jul 08, 2019 | 66.06 | 66.27 | 65.28 | 65.77 | 2,870,522 | -0.39(-0.59%) |
Jul 05, 2019 | 66.09 | 66.37 | 65.68 | 66.16 | 2,045,298 | -0.11(-0.17%) |
Jul 03, 2019 | 65.34 | 66.68 | 65.17 | 66.27 | 2,854,189 | +1.03(+1.59%) |
Jul 02, 2019 | 67.70 | 67.70 | 64.46 | 65.24 | 8,885,244 | -2.87(-4.21%) |