Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 75.51 | 75.74 | 75.23 | 75.36 | 527,944 | -0.13(-0.18%) |
Aug 28, 2020 | 75.31 | 75.51 | 75.03 | 75.49 | 1,645,902 | +0.46(+0.62%) |
Aug 27, 2020 | 75.08 | 75.38 | 74.62 | 75.03 | 432,999 | +0.12(+0.16%) |
Aug 26, 2020 | 74.22 | 74.95 | 74.13 | 74.91 | 475,364 | +0.84(+1.14%) |
Aug 25, 2020 | 73.91 | 74.07 | 73.64 | 74.07 | 296,545 | +0.32(+0.44%) |
Aug 24, 2020 | 73.72 | 73.77 | 73.39 | 73.74 | 369,839 | +0.61(+0.84%) |
Aug 21, 2020 | 72.86 | 73.17 | 72.73 | 73.13 | 296,890 | +0.27(+0.38%) |
Aug 20, 2020 | 72.21 | 72.95 | 72.12 | 72.86 | 524,648 | +0.29(+0.40%) |
Aug 19, 2020 | 72.95 | 73.06 | 72.45 | 72.56 | 382,560 | -0.29(-0.40%) |
Aug 18, 2020 | 72.80 | 72.97 | 72.46 | 72.85 | 447,899 | +0.22(+0.30%) |
Aug 17, 2020 | 72.65 | 72.72 | 72.52 | 72.64 | 357,325 | +0.27(+0.38%) |
Aug 14, 2020 | 72.34 | 72.45 | 72.12 | 72.36 | 314,970 | -0.01(-0.01%) |
Aug 13, 2020 | 72.36 | 72.68 | 72.13 | 72.37 | 802,970 | -0.04(-0.05%) |
Aug 12, 2020 | 71.98 | 72.60 | 71.98 | 72.41 | 351,781 | +1.10(+1.54%) |
Aug 11, 2020 | 72.20 | 72.37 | 71.21 | 71.31 | 366,113 | -0.61(-0.85%) |
Aug 10, 2020 | 71.99 | 72.02 | 71.41 | 71.93 | 394,548 | +0.09(+0.13%) |
Aug 07, 2020 | 71.49 | 71.86 | 71.29 | 71.83 | 440,366 | +0.02(+0.03%) |
Aug 06, 2020 | 71.29 | 71.82 | 71.13 | 71.81 | 283,193 | +0.45(+0.64%) |
Aug 05, 2020 | 71.21 | 71.40 | 71.17 | 71.36 | 348,345 | +0.44(+0.61%) |
Aug 04, 2020 | 70.52 | 70.93 | 70.43 | 70.93 | 337,294 | +0.26(+0.37%) |
Aug 03, 2020 | 70.56 | 70.82 | 70.43 | 70.66 | 342,351 | +0.54(+0.77%) |
Jul 31, 2020 | 70.07 | 70.13 | 69.01 | 70.12 | 509,831 | +0.57(+0.82%) |
Jul 30, 2020 | 69.17 | 69.64 | 68.66 | 69.55 | 1,724,699 | -0.26(-0.37%) |
Jul 29, 2020 | 69.12 | 69.93 | 69.12 | 69.81 | 339,537 | +0.94(+1.36%) |
Jul 28, 2020 | 69.17 | 69.41 | 68.83 | 68.87 | 494,055 | -0.47(-0.68%) |
Jul 27, 2020 | 69.03 | 69.42 | 68.78 | 69.35 | 398,603 | +0.53(+0.77%) |
Jul 24, 2020 | 68.81 | 69.04 | 68.43 | 68.82 | 281,559 | -0.50(-0.72%) |
Jul 23, 2020 | 70.19 | 70.29 | 68.95 | 69.32 | 510,354 | -0.88(-1.25%) |
Jul 22, 2020 | 69.75 | 70.24 | 69.72 | 70.20 | 412,280 | +0.44(+0.64%) |
Jul 21, 2020 | 70.24 | 70.24 | 69.58 | 69.75 | 510,682 | +0.03(+0.04%) |
Jul 20, 2020 | 69.07 | 69.86 | 68.85 | 69.72 | 469,686 | +0.65(+0.94%) |
Jul 17, 2020 | 69.02 | 69.24 | 68.62 | 69.07 | 438,040 | +0.20(+0.29%) |
Jul 16, 2020 | 68.70 | 68.97 | 68.46 | 68.87 | 1,601,081 | -0.25(-0.36%) |
Jul 15, 2020 | 69.27 | 69.29 | 68.47 | 69.12 | 409,946 | +0.66(+0.97%) |
Jul 14, 2020 | 67.19 | 68.50 | 66.95 | 68.46 | 540,727 | +0.93(+1.37%) |
Jul 13, 2020 | 68.84 | 69.33 | 67.45 | 67.53 | 388,366 | -0.74(-1.08%) |
Jul 10, 2020 | 67.47 | 68.29 | 67.20 | 68.27 | 403,572 | +0.68(+1.01%) |
Jul 09, 2020 | 68.14 | 68.14 | 66.74 | 67.59 | 620,503 | -0.32(-0.47%) |
Jul 08, 2020 | 67.56 | 67.91 | 67.15 | 67.91 | 1,577,224 | +0.55(+0.81%) |
Jul 07, 2020 | 67.80 | 68.18 | 67.25 | 67.36 | 414,836 | -0.70(-1.03%) |
Jul 06, 2020 | 67.91 | 68.12 | 67.73 | 68.06 | 476,447 | +1.14(+1.71%) |
Jul 02, 2020 | 67.34 | 67.66 | 66.78 | 66.92 | 492,385 | +0.32(+0.48%) |
Jul 01, 2020 | 66.31 | 66.83 | 66.27 | 66.59 | 692,903 | +0.40(+0.60%) |
Jun 30, 2020 | 65.05 | 66.45 | 65.05 | 66.20 | 424,171 | +1.09(+1.67%) |
Jun 29, 2020 | 64.61 | 65.12 | 64.03 | 65.11 | 395,819 | +0.83(+1.29%) |
Jun 26, 2020 | 65.61 | 65.61 | 64.14 | 64.28 | 565,762 | -1.51(-2.30%) |
Jun 25, 2020 | 65.01 | 65.83 | 64.46 | 65.79 | 468,152 | +0.75(+1.15%) |
Jun 24, 2020 | 66.30 | 66.50 | 64.64 | 65.04 | 546,334 | -1.68(-2.52%) |
Jun 23, 2020 | 67.12 | 67.25 | 66.62 | 66.73 | 387,539 | +0.27(+0.41%) |
Jun 22, 2020 | 66.02 | 66.49 | 65.64 | 66.45 | 433,489 | +0.46(+0.70%) |
Jun 19, 2020 | 67.18 | 67.20 | 65.65 | 65.99 | 423,661 | -0.36(-0.54%) |
Jun 18, 2020 | 66.05 | 66.41 | 65.96 | 66.35 | 440,132 | +0.09(+0.13%) |
Jun 17, 2020 | 66.82 | 66.84 | 66.13 | 66.26 | 625,003 | -0.18(-0.27%) |
Jun 16, 2020 | 67.20 | 67.20 | 65.42 | 66.44 | 753,134 | +1.14(+1.75%) |
Jun 15, 2020 | 63.35 | 65.50 | 63.08 | 65.30 | 635,575 | +0.68(+1.05%) |
Jun 12, 2020 | 65.33 | 65.62 | 63.37 | 64.62 | 942,489 | +0.78(+1.23%) |
Jun 11, 2020 | 66.04 | 66.20 | 63.71 | 63.84 | 764,937 | -3.82(-5.64%) |
Jun 10, 2020 | 68.27 | 68.40 | 67.52 | 67.66 | 911,012 | -0.41(-0.61%) |
Jun 09, 2020 | 67.83 | 68.33 | 67.71 | 68.07 | 2,889,318 | -0.41(-0.59%) |
Jun 08, 2020 | 67.79 | 68.49 | 67.72 | 68.48 | 1,811,012 | +0.85(+1.25%) |
Jun 05, 2020 | 67.15 | 68.09 | 67.14 | 67.63 | 1,629,644 | +1.56(+2.37%) |
Jun 04, 2020 | 66.11 | 66.42 | 65.56 | 66.06 | 11,224,537 | -0.26(-0.40%) |
Jun 03, 2020 | 65.95 | 66.48 | 65.86 | 66.33 | 418,752 | +0.87(+1.32%) |
Jun 02, 2020 | 65.21 | 65.46 | 64.80 | 65.46 | 418,724 | +0.52(+0.80%) |
Jun 01, 2020 | 64.58 | 65.07 | 64.38 | 64.94 | 550,519 | +0.41(+0.63%) |
May 29, 2020 | 64.19 | 64.74 | 63.62 | 64.54 | 476,179 | +0.20(+0.31%) |
May 28, 2020 | 64.76 | 65.13 | 64.15 | 64.34 | 745,631 | -0.10(-0.16%) |
May 27, 2020 | 64.11 | 64.44 | 62.99 | 64.44 | 467,714 | +0.94(+1.48%) |
May 26, 2020 | 64.16 | 64.16 | 63.38 | 63.50 | 412,801 | +0.80(+1.28%) |
May 22, 2020 | 62.57 | 62.72 | 62.25 | 62.70 | 498,465 | +0.17(+0.27%) |
May 21, 2020 | 62.97 | 63.10 | 62.28 | 62.53 | 409,960 | -0.47(-0.75%) |
May 20, 2020 | 62.82 | 63.17 | 62.73 | 63.00 | 598,008 | +1.08(+1.75%) |
May 19, 2020 | 62.49 | 62.84 | 61.92 | 61.92 | 548,186 | -0.71(-1.13%) |
May 18, 2020 | 62.25 | 62.92 | 62.16 | 62.62 | 462,104 | +1.80(+2.96%) |
May 15, 2020 | 60.03 | 60.82 | 59.79 | 60.82 | 574,663 | +0.30(+0.50%) |
May 14, 2020 | 59.28 | 60.52 | 58.67 | 60.52 | 608,409 | +0.76(+1.28%) |
May 13, 2020 | 60.79 | 60.93 | 59.23 | 59.76 | 674,138 | -1.08(-1.78%) |
May 12, 2020 | 62.35 | 62.38 | 60.82 | 60.84 | 620,665 | -1.28(-2.06%) |
May 11, 2020 | 61.64 | 62.41 | 61.55 | 62.13 | 848,327 | +0.09(+0.15%) |
May 08, 2020 | 61.64 | 62.10 | 61.48 | 62.03 | 555,985 | +1.04(+1.70%) |
May 07, 2020 | 61.04 | 61.41 | 60.88 | 60.99 | 935,382 | +0.79(+1.31%) |
May 06, 2020 | 60.97 | 61.03 | 60.16 | 60.20 | 665,079 | -0.32(-0.53%) |
May 05, 2020 | 60.67 | 61.18 | 60.45 | 60.52 | 619,633 | +0.51(+0.85%) |
May 04, 2020 | 59.35 | 60.02 | 59.04 | 60.01 | 1,444,743 | +0.24(+0.41%) |
May 01, 2020 | 60.36 | 60.37 | 59.50 | 59.77 | 775,131 | -1.60(-2.61%) |
Apr 30, 2020 | 61.84 | 61.84 | 61.05 | 61.37 | 5,026,546 | -0.67(-1.08%) |
Apr 29, 2020 | 61.71 | 62.34 | 61.41 | 62.04 | 676,832 | +1.71(+2.83%) |
Apr 28, 2020 | 61.61 | 61.61 | 60.33 | 60.33 | 740,565 | -0.33(-0.54%) |
Apr 27, 2020 | 60.21 | 60.92 | 60.18 | 60.66 | 1,115,940 | +0.90(+1.50%) |
Apr 24, 2020 | 59.37 | 59.88 | 58.79 | 59.77 | 1,236,241 | +0.85(+1.44%) |
Apr 23, 2020 | 59.29 | 59.92 | 58.86 | 58.92 | 653,276 | -0.04(-0.06%) |
Apr 22, 2020 | 58.88 | 59.34 | 58.49 | 58.96 | 1,209,091 | +1.40(+2.44%) |
Apr 21, 2020 | 58.48 | 58.62 | 57.41 | 57.56 | 998,707 | -1.98(-3.32%) |
Apr 20, 2020 | 59.69 | 60.44 | 59.42 | 59.53 | 1,278,602 | -0.92(-1.53%) |
Apr 17, 2020 | 60.41 | 60.61 | 59.62 | 60.46 | 934,955 | +1.50(+2.54%) |
Apr 16, 2020 | 58.92 | 59.07 | 58.19 | 58.96 | 1,485,112 | +0.36(+0.61%) |
Apr 15, 2020 | 58.70 | 58.97 | 58.15 | 58.60 | 1,702,212 | -1.38(-2.29%) |
Apr 14, 2020 | 59.40 | 60.03 | 59.16 | 59.98 | 2,089,785 | +1.85(+3.18%) |
Apr 13, 2020 | 58.77 | 58.77 | 57.25 | 58.13 | 6,664,188 | -0.66(-1.12%) |
Apr 09, 2020 | 58.68 | 59.32 | 58.15 | 58.79 | 24,945,046 | +1.06(+1.83%) |
Apr 08, 2020 | 56.63 | 58.00 | 55.99 | 57.73 | 285,863 | +1.79(+3.20%) |
Apr 07, 2020 | 57.60 | 57.90 | 55.94 | 55.94 | 392,653 | +0.09(+0.17%) |
Apr 06, 2020 | 54.31 | 56.22 | 54.19 | 55.85 | 432,233 | +3.51(+6.71%) |
Apr 03, 2020 | 53.05 | 53.35 | 51.75 | 52.34 | 475,224 | -0.75(-1.41%) |
Apr 02, 2020 | 51.88 | 53.18 | 51.63 | 53.09 | 411,484 | +1.19(+2.29%) |
Apr 01, 2020 | 52.53 | 52.97 | 51.45 | 51.90 | 413,303 | -2.27(-4.19%) |
Mar 31, 2020 | 55.15 | 55.49 | 54.07 | 54.17 | 441,531 | -1.06(-1.91%) |
Mar 30, 2020 | 54.06 | 55.31 | 53.58 | 55.23 | 498,339 | +1.79(+3.35%) |
Mar 27, 2020 | 53.48 | 54.98 | 53.01 | 53.44 | 1,760,495 | -1.56(-2.84%) |
Mar 26, 2020 | 52.63 | 55.33 | 52.63 | 55.00 | 1,709,060 | +2.92(+5.61%) |
Mar 25, 2020 | 51.93 | 53.99 | 50.56 | 52.08 | 2,062,130 | +0.66(+1.29%) |
Mar 24, 2020 | 49.23 | 51.54 | 49.20 | 51.42 | 1,655,191 | +4.54(+9.69%) |
Mar 23, 2020 | 48.43 | 48.43 | 46.07 | 46.87 | 1,386,891 | -1.58(-3.25%) |
Mar 20, 2020 | 51.29 | 51.64 | 48.16 | 48.45 | 826,389 | -2.31(-4.55%) |
Mar 19, 2020 | 50.14 | 51.93 | 48.78 | 50.75 | 925,903 | +0.23(+0.45%) |
Mar 18, 2020 | 50.12 | 51.59 | 47.93 | 50.53 | 675,573 | -2.74(-5.14%) |
Mar 17, 2020 | 51.03 | 53.69 | 49.79 | 53.27 | 838,686 | +3.28(+6.57%) |
Mar 16, 2020 | 49.24 | 53.72 | 49.24 | 49.99 | 536,838 | -6.82(-12.00%) |
Mar 13, 2020 | 55.06 | 56.82 | 52.24 | 56.80 | 1,017,791 | +4.92(+9.49%) |
Mar 12, 2020 | 53.38 | 55.69 | 47.83 | 51.88 | 2,413,661 | -5.57(-9.70%) |
Mar 11, 2020 | 58.78 | 58.97 | 56.68 | 57.45 | 667,433 | -2.89(-4.79%) |
Mar 10, 2020 | 59.85 | 60.34 | 57.27 | 60.34 | 405,998 | +2.79(+4.86%) |
Mar 09, 2020 | 58.63 | 60.73 | 57.31 | 57.54 | 467,180 | -4.72(-7.58%) |
Mar 06, 2020 | 61.56 | 62.60 | 60.87 | 62.26 | 473,547 | -1.26(-1.98%) |
Mar 05, 2020 | 64.11 | 64.71 | 62.95 | 63.52 | 579,382 | -2.07(-3.16%) |
Mar 04, 2020 | 64.26 | 65.62 | 63.60 | 65.59 | 332,535 | +2.64(+4.19%) |
Mar 03, 2020 | 64.93 | 65.55 | 62.34 | 62.96 | 776,504 | -1.70(-2.63%) |
Mar 02, 2020 | 62.56 | 64.65 | 61.74 | 64.65 | 532,624 | +2.71(+4.38%) |
Feb 28, 2020 | 60.70 | 61.94 | 59.74 | 61.94 | 948,055 | -0.40(-0.65%) |
Feb 27, 2020 | 63.99 | 64.80 | 62.30 | 62.35 | 471,698 | -2.92(-4.47%) |
Feb 26, 2020 | 65.87 | 66.57 | 65.06 | 65.26 | 380,970 | -0.27(-0.42%) |
Feb 25, 2020 | 67.96 | 67.99 | 65.28 | 65.53 | 310,223 | -2.03(-3.00%) |
Feb 24, 2020 | 67.81 | 68.21 | 67.28 | 67.56 | 485,029 | -2.25(-3.22%) |
Feb 21, 2020 | 70.41 | 70.41 | 69.64 | 69.81 | 235,121 | -0.80(-1.13%) |
Feb 20, 2020 | 70.88 | 70.95 | 69.89 | 70.61 | 367,204 | -0.27(-0.38%) |
Feb 19, 2020 | 70.81 | 71.01 | 70.70 | 70.88 | 267,243 | +0.35(+0.49%) |
Feb 18, 2020 | 70.64 | 70.64 | 70.21 | 70.53 | 387,119 | -0.16(-0.23%) |
Feb 14, 2020 | 70.76 | 70.76 | 70.42 | 70.69 | 286,090 | +0.14(+0.20%) |
Feb 13, 2020 | 70.42 | 70.77 | 70.22 | 70.55 | 352,234 | -0.06(-0.08%) |
Feb 12, 2020 | 70.65 | 70.65 | 70.42 | 70.61 | 287,211 | +0.41(+0.59%) |
Feb 11, 2020 | 70.43 | 70.53 | 70.09 | 70.20 | 323,412 | +0.17(+0.24%) |
Feb 10, 2020 | 69.50 | 70.03 | 69.36 | 70.03 | 275,751 | +0.47(+0.67%) |
Feb 07, 2020 | 69.75 | 69.80 | 69.40 | 69.56 | 339,512 | -0.26(-0.38%) |
Feb 06, 2020 | 69.97 | 69.97 | 69.63 | 69.82 | 270,105 | +0.16(+0.23%) |
Feb 05, 2020 | 69.76 | 69.76 | 69.21 | 69.66 | 329,565 | +0.65(+0.94%) |
Feb 04, 2020 | 68.79 | 69.18 | 68.67 | 69.01 | 395,754 | +1.09(+1.60%) |
Feb 03, 2020 | 67.70 | 68.28 | 67.70 | 67.93 | 434,666 | +0.61(+0.91%) |
Jan 31, 2020 | 68.56 | 68.56 | 67.12 | 67.32 | 436,760 | -1.25(-1.82%) |
Jan 30, 2020 | 67.94 | 68.56 | 67.74 | 68.56 | 404,252 | +0.32(+0.47%) |
Jan 29, 2020 | 68.72 | 68.72 | 68.22 | 68.24 | 945,395 | -0.08(-0.11%) |
Jan 28, 2020 | 68.05 | 68.52 | 67.81 | 68.32 | 625,879 | +0.69(+1.03%) |
Jan 27, 2020 | 67.39 | 67.94 | 67.39 | 67.63 | 444,658 | -1.02(-1.49%) |
Jan 24, 2020 | 69.54 | 69.54 | 68.39 | 68.65 | 542,004 | -0.60(-0.87%) |
Jan 23, 2020 | 69.11 | 69.29 | 68.77 | 69.25 | 920,621 | +0.08(+0.11%) |
Jan 22, 2020 | 69.39 | 69.50 | 69.12 | 69.17 | 2,241,684 | +0.05(+0.07%) |
Jan 21, 2020 | 69.15 | 69.29 | 69.04 | 69.13 | 2,605,787 | -0.08(-0.12%) |
Jan 17, 2020 | 69.31 | 69.31 | 69.02 | 69.21 | 1,771,032 | +0.23(+0.33%) |
Jan 16, 2020 | 68.78 | 68.99 | 68.68 | 68.99 | 2,586,281 | +0.60(+0.88%) |
Jan 15, 2020 | 68.33 | 68.61 | 68.23 | 68.39 | 16,434,572 | +0.11(+0.16%) |
Jan 14, 2020 | 68.37 | 68.48 | 68.17 | 68.27 | 48,269 | -0.07(-0.11%) |
Jan 13, 2020 | 68.12 | 68.37 | 67.98 | 68.34 | 91,128 | +0.62(+0.91%) |
Jan 10, 2020 | 68.21 | 68.21 | 67.73 | 67.73 | 103,645 | -0.23(-0.34%) |
Jan 09, 2020 | 67.87 | 68.00 | 67.78 | 67.96 | 81,849 | +0.47(+0.69%) |
Jan 08, 2020 | 67.08 | 67.80 | 67.08 | 67.49 | 55,506 | +0.36(+0.53%) |
Jan 07, 2020 | 67.32 | 67.32 | 67.09 | 67.14 | 54,415 | -0.17(-0.26%) |
Jan 06, 2020 | 66.80 | 67.33 | 66.80 | 67.31 | 44,115 | +0.21(+0.31%) |
Jan 03, 2020 | 66.88 | 67.31 | 66.88 | 67.10 | 46,491 | -0.39(-0.58%) |
Jan 02, 2020 | 67.20 | 67.49 | 67.06 | 67.49 | 54,896 | +0.61(+0.91%) |
Dec 31, 2019 | 66.73 | 66.92 | 66.57 | 66.88 | 60,459 | +0.16(+0.25%) |
Dec 30, 2019 | 67.06 | 67.06 | 66.67 | 66.72 | 37,793 | -0.43(-0.63%) |
Dec 27, 2019 | 67.17 | 67.25 | 67.05 | 67.15 | 74,119 | -0.02(-0.03%) |
Dec 26, 2019 | 66.78 | 67.17 | 66.78 | 67.17 | 38,787 | +0.39(+0.59%) |
Dec 24, 2019 | 66.75 | 66.80 | 66.73 | 66.77 | 19,196 | +0.00(+0.00%) |
Dec 23, 2019 | 67.00 | 67.00 | 66.74 | 66.77 | 36,358 | +0.01(+0.02%) |
Dec 20, 2019 | 66.66 | 66.81 | 66.61 | 66.76 | 42,872 | +0.44(+0.67%) |
Dec 19, 2019 | 66.26 | 66.40 | 66.13 | 66.31 | 40,008 | +0.21(+0.31%) |
Dec 18, 2019 | 66.02 | 66.20 | 66.02 | 66.11 | 48,563 | +0.09(+0.14%) |
Dec 17, 2019 | 66.27 | 66.27 | 66.01 | 66.01 | 67,410 | -0.03(-0.05%) |
Dec 16, 2019 | 66.02 | 66.18 | 65.99 | 66.04 | 40,654 | +0.47(+0.72%) |
Dec 13, 2019 | 65.63 | 65.85 | 65.43 | 65.58 | 36,954 | +0.01(+0.01%) |
Dec 12, 2019 | 65.09 | 65.67 | 64.98 | 65.57 | 48,165 | +0.59(+0.91%) |
Dec 11, 2019 | 65.07 | 65.07 | 64.86 | 64.98 | 27,950 | +0.17(+0.27%) |
Dec 10, 2019 | 65.04 | 65.04 | 64.77 | 64.81 | 506,000 | -0.06(-0.09%) |
Dec 09, 2019 | 65.09 | 65.16 | 64.87 | 64.87 | 36,858 | -0.24(-0.37%) |
Dec 06, 2019 | 64.82 | 65.20 | 64.82 | 65.11 | 49,272 | +0.62(+0.97%) |
Dec 05, 2019 | 64.70 | 64.70 | 64.32 | 64.49 | 33,169 | +0.03(+0.05%) |
Dec 04, 2019 | 64.17 | 64.56 | 64.17 | 64.45 | 32,757 | +0.49(+0.77%) |
Dec 03, 2019 | 63.82 | 64.05 | 63.48 | 63.96 | 192,831 | -0.39(-0.61%) |
Dec 02, 2019 | 64.96 | 64.99 | 64.34 | 64.35 | 62,042 | -0.61(-0.94%) |
Nov 29, 2019 | 65.43 | 65.43 | 64.96 | 64.97 | 89,974 | -0.28(-0.43%) |
Nov 27, 2019 | 65.21 | 65.26 | 65.03 | 65.25 | 274,423 | +0.28(+0.44%) |
Nov 26, 2019 | 64.94 | 65.01 | 64.81 | 64.96 | 49,222 | +0.21(+0.32%) |
Nov 25, 2019 | 64.61 | 64.78 | 64.61 | 64.75 | 99,454 | +0.49(+0.77%) |
Nov 22, 2019 | 64.33 | 64.35 | 64.08 | 64.26 | 91,153 | +0.07(+0.12%) |
Nov 21, 2019 | 64.44 | 64.44 | 64.00 | 64.18 | 54,879 | -0.04(-0.06%) |
Nov 20, 2019 | 64.47 | 64.51 | 63.91 | 64.22 | 64,024 | -0.32(-0.50%) |
Nov 19, 2019 | 64.51 | 64.60 | 64.35 | 64.54 | 47,362 | +0.10(+0.15%) |
Nov 18, 2019 | 64.46 | 64.52 | 64.29 | 64.45 | 41,234 | +0.11(+0.16%) |
Nov 15, 2019 | 64.55 | 64.55 | 64.11 | 64.34 | 59,233 | +0.43(+0.67%) |
Nov 14, 2019 | 63.84 | 63.92 | 63.70 | 63.91 | 60,935 | +0.10(+0.16%) |
Nov 13, 2019 | 63.73 | 63.91 | 63.64 | 63.81 | 60,165 | +0.02(+0.04%) |
Nov 12, 2019 | 63.81 | 64.03 | 63.69 | 63.78 | 37,726 | +0.13(+0.20%) |
Nov 11, 2019 | 63.62 | 63.72 | 63.50 | 63.65 | 38,026 | -0.16(-0.25%) |
Nov 08, 2019 | 63.47 | 63.81 | 63.47 | 63.81 | 50,664 | +0.24(+0.38%) |
Nov 07, 2019 | 63.83 | 63.86 | 63.57 | 63.57 | 31,634 | +0.18(+0.28%) |
Nov 06, 2019 | 63.34 | 63.41 | 63.21 | 63.39 | 53,044 | +0.05(+0.07%) |
Nov 05, 2019 | 63.64 | 63.64 | 63.31 | 63.34 | 47,829 | -0.14(-0.22%) |
Nov 04, 2019 | 63.65 | 63.65 | 63.39 | 63.48 | 34,071 | +0.39(+0.62%) |
Nov 01, 2019 | 63.00 | 63.17 | 62.95 | 63.09 | 51,949 | +0.49(+0.79%) |
Oct 31, 2019 | 62.85 | 62.85 | 62.28 | 62.60 | 110,804 | -0.15(-0.24%) |
Oct 30, 2019 | 62.76 | 62.80 | 62.45 | 62.75 | 40,154 | +0.17(+0.27%) |
Oct 29, 2019 | 62.63 | 62.78 | 62.53 | 62.58 | 85,015 | -0.10(-0.16%) |
Oct 28, 2019 | 62.62 | 62.69 | 62.55 | 62.68 | 48,911 | +0.47(+0.75%) |
Oct 25, 2019 | 61.80 | 62.28 | 61.80 | 62.21 | 38,882 | +0.32(+0.51%) |
Oct 24, 2019 | 62.06 | 62.06 | 61.67 | 61.90 | 67,160 | +0.18(+0.29%) |
Oct 23, 2019 | 61.57 | 61.72 | 61.42 | 61.72 | 65,332 | +0.15(+0.24%) |
Oct 22, 2019 | 61.91 | 61.93 | 61.57 | 61.57 | 46,340 | -0.22(-0.36%) |
Oct 21, 2019 | 61.77 | 61.83 | 61.55 | 61.79 | 67,905 | +0.49(+0.79%) |
Oct 18, 2019 | 61.59 | 61.59 | 61.09 | 61.31 | 86,011 | -0.28(-0.45%) |
Oct 17, 2019 | 61.76 | 61.79 | 61.47 | 61.59 | 89,329 | +0.20(+0.32%) |
Oct 16, 2019 | 61.39 | 61.56 | 61.31 | 61.39 | 85,130 | -0.21(-0.33%) |
Oct 15, 2019 | 61.30 | 61.68 | 61.26 | 61.60 | 52,819 | +0.63(+1.04%) |
Oct 14, 2019 | 60.93 | 61.09 | 60.92 | 60.96 | 304,700 | -0.11(-0.18%) |
Oct 11, 2019 | 61.15 | 61.51 | 61.08 | 61.08 | 117,074 | +0.79(+1.30%) |
Oct 10, 2019 | 60.01 | 60.53 | 59.90 | 60.29 | 69,817 | +0.35(+0.58%) |
Oct 09, 2019 | 59.83 | 60.11 | 59.69 | 59.94 | 59,359 | +0.57(+0.97%) |
Oct 08, 2019 | 60.02 | 60.02 | 59.36 | 59.37 | 45,060 | -1.05(-1.74%) |
Oct 07, 2019 | 60.24 | 60.75 | 60.24 | 60.42 | 57,402 | -0.14(-0.24%) |
Oct 04, 2019 | 60.07 | 60.57 | 59.97 | 60.56 | 47,558 | +0.72(+1.20%) |
Oct 03, 2019 | 59.19 | 59.84 | 58.67 | 59.84 | 46,349 | +0.61(+1.03%) |
Oct 02, 2019 | 60.08 | 60.08 | 59.01 | 59.23 | 53,565 | -1.19(-1.97%) |
Oct 01, 2019 | 61.41 | 62.33 | 60.32 | 60.42 | 57,348 | -0.61(-0.99%) |
Sep 30, 2019 | 61.04 | 61.24 | 60.95 | 61.03 | 44,206 | +0.23(+0.38%) |
Sep 27, 2019 | 61.41 | 61.41 | 60.56 | 60.80 | 33,526 | -0.37(-0.61%) |
Sep 26, 2019 | 61.34 | 61.34 | 60.81 | 61.17 | 75,791 | -0.11(-0.18%) |
Sep 25, 2019 | 60.90 | 61.28 | 60.65 | 61.28 | 38,000 | +0.43(+0.71%) |
Sep 24, 2019 | 61.67 | 61.70 | 60.72 | 60.84 | 32,897 | -0.58(-0.94%) |
Sep 23, 2019 | 61.37 | 61.53 | 61.23 | 61.42 | 39,036 | -0.05(-0.08%) |
Sep 20, 2019 | 61.94 | 61.94 | 61.34 | 61.47 | 27,252 | -0.20(-0.32%) |
Sep 19, 2019 | 61.66 | 62.00 | 61.66 | 61.66 | 41,800 | +0.01(+0.02%) |
Sep 18, 2019 | 61.73 | 61.73 | 61.09 | 61.65 | 30,658 | -0.02(-0.03%) |
Sep 17, 2019 | 61.61 | 61.68 | 61.46 | 61.67 | 3,081,416 | +0.12(+0.20%) |
Sep 16, 2019 | 61.59 | 61.63 | 61.41 | 61.55 | 25,846 | -0.18(-0.29%) |
Sep 13, 2019 | 61.99 | 61.99 | 61.63 | 61.73 | 35,621 | -0.10(-0.17%) |
Sep 12, 2019 | 61.87 | 61.96 | 61.62 | 61.83 | 32,040 | +0.41(+0.67%) |
Sep 11, 2019 | 61.28 | 61.45 | 61.11 | 61.42 | 31,362 | +0.39(+0.64%) |
Sep 10, 2019 | 60.82 | 61.03 | 60.70 | 61.03 | 35,013 | -0.08(-0.14%) |
Sep 09, 2019 | 61.22 | 61.26 | 60.95 | 61.11 | 28,111 | -0.02(-0.03%) |
Sep 06, 2019 | 61.03 | 61.24 | 60.99 | 61.13 | 35,299 | +0.07(+0.12%) |
Sep 05, 2019 | 60.92 | 61.21 | 60.92 | 61.06 | 27,843 | +0.82(+1.36%) |
Sep 04, 2019 | 60.21 | 60.25 | 59.94 | 60.24 | 32,418 | +0.64(+1.08%) |