Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 75.51 | 77.61 | 75.45 | 77.53 | 186,794 | +2.30(+3.05%) |
May 28, 2020 | 75.13 | 76.97 | 75.08 | 75.23 | 193,262 | -0.27(-0.35%) |
May 27, 2020 | 75.40 | 75.50 | 72.50 | 75.50 | 308,987 | +0.18(+0.24%) |
May 26, 2020 | 77.11 | 77.11 | 75.22 | 75.32 | 88,103 | -0.32(-0.42%) |
May 22, 2020 | 74.85 | 75.68 | 74.28 | 75.64 | 325,325 | +0.93(+1.24%) |
May 21, 2020 | 75.27 | 75.69 | 74.21 | 74.71 | 67,998 | -0.59(-0.79%) |
May 20, 2020 | 74.66 | 75.67 | 74.66 | 75.30 | 212,501 | +1.72(+2.34%) |
May 19, 2020 | 73.14 | 74.75 | 73.14 | 73.58 | 316,448 | +0.57(+0.79%) |
May 18, 2020 | 73.24 | 73.88 | 72.94 | 73.00 | 115,691 | +1.23(+1.71%) |
May 15, 2020 | 70.05 | 71.96 | 70.05 | 71.77 | 104,301 | +0.78(+1.10%) |
May 14, 2020 | 69.42 | 70.99 | 68.32 | 70.99 | 265,054 | +0.77(+1.10%) |
May 13, 2020 | 71.91 | 72.19 | 69.01 | 70.22 | 268,201 | -1.46(-2.03%) |
May 12, 2020 | 73.40 | 73.86 | 71.67 | 71.67 | 110,105 | -1.48(-2.02%) |
May 11, 2020 | 71.68 | 73.62 | 71.67 | 73.15 | 140,978 | +0.87(+1.21%) |
May 08, 2020 | 72.08 | 72.54 | 71.29 | 72.28 | 398,730 | +0.91(+1.28%) |
May 07, 2020 | 70.43 | 71.79 | 70.43 | 71.37 | 431,567 | +2.08(+3.00%) |
May 06, 2020 | 69.04 | 70.06 | 68.73 | 69.29 | 202,891 | +0.75(+1.10%) |
May 05, 2020 | 68.03 | 69.39 | 68.03 | 68.54 | 622,868 | +1.42(+2.11%) |
May 04, 2020 | 65.61 | 67.12 | 65.39 | 67.12 | 600,323 | +0.98(+1.48%) |
May 01, 2020 | 67.07 | 67.26 | 65.66 | 66.14 | 161,349 | -2.32(-3.39%) |
Apr 30, 2020 | 68.86 | 69.28 | 68.30 | 68.46 | 160,433 | -0.72(-1.04%) |
Apr 29, 2020 | 67.58 | 69.45 | 66.96 | 69.17 | 180,832 | +2.96(+4.46%) |
Apr 28, 2020 | 68.13 | 68.18 | 66.06 | 66.22 | 261,833 | -0.93(-1.39%) |
Apr 27, 2020 | 66.66 | 67.46 | 66.65 | 67.15 | 187,878 | +1.24(+1.88%) |
Apr 24, 2020 | 65.02 | 66.07 | 64.46 | 65.91 | 525,649 | +1.19(+1.84%) |
Apr 23, 2020 | 65.02 | 65.87 | 64.60 | 64.72 | 156,206 | -0.32(-0.49%) |
Apr 22, 2020 | 64.50 | 65.37 | 64.23 | 65.04 | 119,397 | +2.03(+3.22%) |
Apr 21, 2020 | 65.19 | 65.55 | 62.39 | 63.01 | 152,633 | -3.18(-4.80%) |
Apr 20, 2020 | 65.55 | 67.21 | 65.43 | 66.19 | 306,508 | -0.13(-0.19%) |
Apr 17, 2020 | 65.90 | 66.47 | 65.35 | 66.32 | 260,805 | +1.56(+2.42%) |
Apr 16, 2020 | 64.77 | 65.40 | 64.06 | 64.75 | 200,973 | +0.68(+1.07%) |
Apr 15, 2020 | 63.77 | 64.44 | 63.23 | 64.07 | 111,313 | -1.03(-1.58%) |
Apr 14, 2020 | 63.82 | 65.26 | 63.82 | 65.10 | 301,748 | +2.85(+4.58%) |
Apr 13, 2020 | 62.04 | 62.35 | 61.02 | 62.25 | 541,963 | +0.02(+0.03%) |
Apr 09, 2020 | 62.68 | 63.64 | 61.77 | 62.23 | 316,843 | +0.39(+0.62%) |
Apr 08, 2020 | 60.22 | 62.14 | 59.96 | 61.84 | 342,934 | +2.37(+3.98%) |
Apr 07, 2020 | 61.78 | 61.94 | 59.46 | 59.47 | 527,784 | -0.43(-0.71%) |
Apr 06, 2020 | 57.38 | 60.17 | 57.10 | 59.90 | 290,687 | +4.72(+8.56%) |
Apr 03, 2020 | 56.08 | 56.42 | 54.61 | 55.17 | 217,489 | -1.02(-1.82%) |
Apr 02, 2020 | 55.58 | 57.01 | 55.11 | 56.20 | 302,175 | +0.26(+0.46%) |
Apr 01, 2020 | 56.81 | 57.90 | 55.52 | 55.94 | 430,179 | -2.89(-4.92%) |
Mar 31, 2020 | 59.93 | 60.79 | 58.39 | 58.83 | 475,192 | -1.22(-2.03%) |
Mar 30, 2020 | 58.62 | 60.16 | 58.46 | 60.05 | 484,688 | +1.92(+3.31%) |
Mar 27, 2020 | 58.90 | 59.73 | 57.99 | 58.13 | 1,192,252 | -2.55(-4.20%) |
Mar 26, 2020 | 57.76 | 60.82 | 57.65 | 60.67 | 236,236 | +3.65(+6.41%) |
Mar 25, 2020 | 57.29 | 59.39 | 55.84 | 57.02 | 238,707 | -0.03(-0.05%) |
Mar 24, 2020 | 54.77 | 57.05 | 54.77 | 57.05 | 311,200 | +5.14(+9.90%) |
Mar 23, 2020 | 51.54 | 53.10 | 50.22 | 51.91 | 406,948 | +0.42(+0.81%) |
Mar 20, 2020 | 53.97 | 55.63 | 51.45 | 51.49 | 880,393 | -1.46(-2.75%) |
Mar 19, 2020 | 51.10 | 53.96 | 49.90 | 52.95 | 301,979 | +1.63(+3.18%) |
Mar 18, 2020 | 50.93 | 52.74 | 48.72 | 51.32 | 339,355 | -3.05(-5.61%) |
Mar 17, 2020 | 52.02 | 55.01 | 49.99 | 54.37 | 436,418 | +3.38(+6.62%) |
Mar 16, 2020 | 51.23 | 55.40 | 50.19 | 50.99 | 683,772 | -7.60(-12.98%) |
Mar 13, 2020 | 57.40 | 58.88 | 54.06 | 58.59 | 1,353,673 | +4.47(+8.27%) |
Mar 12, 2020 | 55.87 | 57.98 | 47.52 | 54.12 | 845,022 | -6.18(-10.24%) |
Mar 11, 2020 | 62.18 | 62.50 | 59.43 | 60.29 | 328,825 | -3.52(-5.51%) |
Mar 10, 2020 | 62.99 | 63.81 | 60.52 | 63.81 | 586,643 | +3.34(+5.52%) |
Mar 09, 2020 | 60.93 | 63.08 | 58.89 | 60.47 | 351,683 | -5.53(-8.38%) |
Mar 06, 2020 | 65.87 | 66.67 | 64.45 | 66.01 | 171,936 | -1.91(-2.81%) |
Mar 05, 2020 | 68.45 | 69.61 | 67.46 | 67.92 | 189,398 | -2.23(-3.18%) |
Mar 04, 2020 | 68.83 | 70.15 | 67.98 | 70.14 | 196,722 | +2.60(+3.85%) |
Mar 03, 2020 | 69.89 | 70.66 | 66.87 | 67.54 | 489,955 | -2.19(-3.14%) |
Mar 02, 2020 | 68.10 | 69.73 | 66.70 | 69.73 | 328,205 | +2.31(+3.42%) |
Feb 28, 2020 | 64.79 | 67.61 | 64.48 | 67.42 | 619,457 | +0.29(+0.43%) |
Feb 27, 2020 | 68.11 | 69.43 | 66.99 | 67.13 | 378,337 | -2.96(-4.22%) |
Feb 26, 2020 | 70.50 | 71.70 | 69.68 | 70.09 | 177,957 | -0.04(-0.06%) |
Feb 25, 2020 | 72.78 | 72.96 | 69.90 | 70.13 | 398,247 | -2.15(-2.97%) |
Feb 24, 2020 | 71.76 | 72.92 | 71.37 | 72.28 | 357,615 | -2.51(-3.36%) |
Feb 21, 2020 | 76.17 | 76.17 | 74.43 | 74.80 | 134,054 | -1.77(-2.31%) |
Feb 20, 2020 | 77.15 | 77.46 | 75.50 | 76.57 | 151,878 | -0.64(-0.83%) |
Feb 19, 2020 | 76.96 | 77.48 | 76.96 | 77.21 | 159,932 | +0.69(+0.91%) |
Feb 18, 2020 | 76.30 | 76.57 | 76.12 | 76.52 | 147,295 | -0.28(-0.36%) |
Feb 14, 2020 | 76.96 | 77.14 | 76.52 | 76.80 | 144,156 | +0.09(+0.12%) |
Feb 13, 2020 | 76.00 | 76.92 | 76.00 | 76.71 | 142,930 | +0.28(+0.36%) |
Feb 12, 2020 | 76.07 | 76.47 | 75.74 | 76.43 | 100,788 | +0.84(+1.11%) |
Feb 11, 2020 | 75.70 | 76.05 | 75.37 | 75.59 | 67,424 | +0.44(+0.58%) |
Feb 10, 2020 | 74.08 | 75.15 | 74.08 | 75.15 | 67,785 | +0.83(+1.12%) |
Feb 07, 2020 | 74.95 | 74.95 | 74.19 | 74.32 | 80,917 | -0.98(-1.30%) |
Feb 06, 2020 | 75.16 | 75.44 | 74.82 | 75.30 | 229,900 | +0.19(+0.25%) |
Feb 05, 2020 | 76.43 | 76.43 | 74.72 | 75.11 | 114,827 | -0.46(-0.60%) |
Feb 04, 2020 | 74.67 | 75.59 | 74.59 | 75.57 | 86,171 | +2.00(+2.72%) |
Feb 03, 2020 | 72.90 | 73.69 | 72.90 | 73.57 | 120,768 | +0.93(+1.28%) |
Jan 31, 2020 | 74.15 | 74.15 | 72.41 | 72.64 | 155,268 | -1.76(-2.37%) |
Jan 30, 2020 | 73.72 | 74.41 | 73.28 | 74.40 | 80,660 | +0.33(+0.44%) |
Jan 29, 2020 | 74.79 | 74.79 | 74.06 | 74.07 | 82,932 | -0.45(-0.60%) |
Jan 28, 2020 | 73.88 | 74.72 | 73.64 | 74.52 | 135,251 | +1.14(+1.55%) |
Jan 27, 2020 | 73.45 | 73.89 | 73.00 | 73.38 | 165,678 | -1.77(-2.36%) |
Jan 24, 2020 | 76.32 | 76.46 | 74.77 | 75.15 | 175,068 | -0.66(-0.87%) |
Jan 23, 2020 | 75.64 | 75.90 | 75.28 | 75.82 | 130,315 | +0.38(+0.50%) |
Jan 22, 2020 | 75.67 | 76.19 | 75.41 | 75.44 | 196,597 | +0.24(+0.32%) |
Jan 21, 2020 | 74.97 | 75.63 | 74.97 | 75.20 | 134,879 | +0.02(+0.03%) |
Jan 17, 2020 | 75.57 | 75.57 | 74.95 | 75.18 | 108,798 | -0.10(-0.13%) |
Jan 16, 2020 | 74.96 | 75.30 | 74.82 | 75.28 | 170,903 | +0.85(+1.14%) |
Jan 15, 2020 | 74.52 | 74.94 | 74.25 | 74.43 | 135,207 | -0.08(-0.11%) |
Jan 14, 2020 | 74.80 | 75.00 | 74.35 | 74.51 | 145,714 | -0.24(-0.32%) |
Jan 13, 2020 | 74.13 | 74.82 | 74.12 | 74.75 | 126,112 | +0.95(+1.29%) |
Jan 10, 2020 | 74.36 | 74.38 | 73.69 | 73.80 | 271,239 | -0.15(-0.20%) |
Jan 09, 2020 | 73.96 | 74.07 | 73.49 | 73.95 | 150,623 | +0.55(+0.76%) |
Jan 08, 2020 | 73.06 | 73.70 | 72.97 | 73.39 | 135,315 | +0.49(+0.68%) |
Jan 07, 2020 | 72.66 | 73.13 | 72.58 | 72.90 | 159,081 | +0.38(+0.52%) |
Jan 06, 2020 | 71.82 | 72.52 | 71.63 | 72.52 | 137,754 | +0.09(+0.12%) |
Jan 03, 2020 | 72.06 | 72.64 | 71.83 | 72.43 | 160,824 | -0.57(-0.79%) |
Jan 02, 2020 | 72.46 | 73.00 | 72.23 | 73.00 | 472,947 | +1.17(+1.63%) |
Dec 31, 2019 | 71.48 | 71.93 | 71.48 | 71.84 | 147,691 | +0.18(+0.25%) |
Dec 30, 2019 | 72.14 | 72.14 | 71.11 | 71.66 | 107,735 | -0.57(-0.79%) |
Dec 27, 2019 | 72.64 | 72.64 | 72.03 | 72.23 | 59,501 | -0.17(-0.23%) |
Dec 26, 2019 | 72.20 | 72.49 | 72.20 | 72.40 | 46,489 | +0.29(+0.40%) |
Dec 24, 2019 | 72.13 | 72.13 | 71.89 | 72.11 | 33,134 | +0.04(+0.05%) |
Dec 23, 2019 | 72.26 | 72.35 | 71.97 | 72.07 | 105,814 | +0.08(+0.11%) |
Dec 20, 2019 | 71.86 | 72.02 | 71.71 | 72.00 | 114,759 | +0.48(+0.66%) |
Dec 19, 2019 | 71.05 | 71.54 | 71.02 | 71.52 | 61,429 | +0.60(+0.85%) |
Dec 18, 2019 | 70.90 | 71.11 | 70.79 | 70.92 | 60,420 | +0.10(+0.14%) |
Dec 17, 2019 | 71.09 | 71.09 | 70.53 | 70.82 | 99,515 | +0.04(+0.06%) |
Dec 16, 2019 | 70.63 | 71.20 | 70.61 | 70.78 | 113,297 | +0.62(+0.89%) |
Dec 13, 2019 | 69.75 | 70.43 | 69.73 | 70.15 | 1,007,577 | +0.34(+0.49%) |
Dec 12, 2019 | 69.13 | 70.10 | 68.96 | 69.81 | 171,167 | +0.65(+0.94%) |
Dec 11, 2019 | 68.86 | 69.16 | 68.63 | 69.16 | 64,797 | +0.48(+0.71%) |
Dec 10, 2019 | 68.89 | 69.05 | 68.54 | 68.67 | 57,514 | -0.11(-0.16%) |
Dec 09, 2019 | 69.23 | 69.29 | 68.78 | 68.78 | 49,844 | -0.47(-0.69%) |
Dec 06, 2019 | 69.19 | 69.37 | 69.16 | 69.26 | 76,423 | +0.58(+0.85%) |
Dec 05, 2019 | 68.82 | 68.89 | 68.46 | 68.67 | 74,412 | +0.03(+0.04%) |
Dec 04, 2019 | 68.86 | 69.15 | 68.61 | 68.64 | 92,951 | +0.30(+0.43%) |
Dec 03, 2019 | 67.54 | 68.39 | 67.25 | 68.35 | 199,617 | -0.33(-0.48%) |
Dec 02, 2019 | 69.92 | 69.92 | 68.37 | 68.67 | 409,974 | -1.22(-1.74%) |
Nov 29, 2019 | 70.06 | 70.23 | 69.81 | 69.89 | 35,987 | -0.37(-0.52%) |
Nov 27, 2019 | 70.16 | 70.25 | 69.94 | 70.25 | 52,869 | +0.32(+0.45%) |
Nov 26, 2019 | 69.81 | 69.98 | 69.70 | 69.94 | 75,376 | +0.08(+0.11%) |
Nov 25, 2019 | 69.17 | 69.88 | 69.17 | 69.86 | 55,547 | +1.01(+1.47%) |
Nov 22, 2019 | 68.92 | 69.05 | 68.42 | 68.85 | 56,104 | +0.06(+0.09%) |
Nov 21, 2019 | 69.18 | 69.30 | 68.63 | 68.79 | 78,112 | -0.49(-0.71%) |
Nov 20, 2019 | 69.30 | 69.84 | 68.80 | 69.29 | 140,703 | -0.30(-0.43%) |
Nov 19, 2019 | 69.57 | 69.75 | 69.18 | 69.58 | 152,806 | +0.29(+0.41%) |
Nov 18, 2019 | 69.31 | 69.56 | 69.07 | 69.30 | 151,043 | -0.11(-0.16%) |
Nov 15, 2019 | 68.92 | 69.42 | 68.80 | 69.40 | 443,075 | +0.99(+1.45%) |
Nov 14, 2019 | 68.17 | 68.43 | 68.04 | 68.41 | 87,450 | +0.07(+0.10%) |
Nov 13, 2019 | 67.74 | 68.41 | 67.69 | 68.35 | 111,527 | +0.22(+0.32%) |
Nov 12, 2019 | 67.82 | 68.29 | 67.66 | 68.13 | 130,587 | +0.53(+0.79%) |
Nov 11, 2019 | 67.23 | 67.74 | 67.18 | 67.59 | 70,395 | -0.01(-0.01%) |
Nov 08, 2019 | 66.95 | 67.61 | 66.86 | 67.60 | 72,380 | +0.58(+0.87%) |
Nov 07, 2019 | 67.29 | 67.67 | 66.91 | 67.02 | 161,109 | +0.17(+0.25%) |
Nov 06, 2019 | 66.95 | 66.95 | 66.51 | 66.85 | 117,234 | -0.17(-0.25%) |
Nov 05, 2019 | 67.16 | 67.26 | 66.73 | 67.02 | 102,881 | +0.03(+0.04%) |
Nov 04, 2019 | 67.21 | 67.38 | 66.92 | 66.99 | 96,584 | +0.28(+0.42%) |
Nov 01, 2019 | 66.12 | 66.74 | 66.03 | 66.71 | 187,116 | +1.03(+1.57%) |
Oct 31, 2019 | 66.12 | 66.12 | 65.35 | 65.68 | 77,839 | -0.56(-0.85%) |
Oct 30, 2019 | 65.95 | 66.28 | 65.51 | 66.25 | 121,004 | +0.57(+0.87%) |
Oct 29, 2019 | 66.01 | 66.10 | 65.67 | 65.67 | 111,278 | -0.46(-0.70%) |
Oct 28, 2019 | 65.83 | 66.25 | 65.83 | 66.14 | 81,701 | +0.71(+1.09%) |
Oct 25, 2019 | 64.85 | 65.60 | 64.79 | 65.43 | 107,559 | +0.46(+0.72%) |
Oct 24, 2019 | 64.45 | 65.04 | 64.45 | 64.96 | 115,431 | +0.99(+1.55%) |
Oct 23, 2019 | 63.86 | 64.47 | 63.68 | 63.97 | 133,203 | -0.12(-0.19%) |
Oct 22, 2019 | 65.32 | 65.34 | 64.05 | 64.09 | 126,052 | -1.11(-1.70%) |
Oct 21, 2019 | 64.95 | 65.38 | 64.80 | 65.20 | 131,985 | +0.66(+1.03%) |
Oct 18, 2019 | 65.45 | 65.45 | 63.83 | 64.54 | 99,876 | -1.04(-1.58%) |
Oct 17, 2019 | 65.89 | 66.03 | 65.42 | 65.58 | 107,546 | +0.11(+0.17%) |
Oct 16, 2019 | 66.11 | 66.11 | 65.33 | 65.47 | 177,779 | -1.07(-1.61%) |
Oct 15, 2019 | 65.94 | 66.71 | 65.83 | 66.53 | 104,401 | +0.79(+1.20%) |
Oct 14, 2019 | 65.76 | 65.84 | 65.50 | 65.74 | 69,012 | -0.07(-0.11%) |
Oct 11, 2019 | 65.71 | 66.36 | 65.71 | 65.81 | 222,902 | +0.94(+1.45%) |
Oct 10, 2019 | 64.54 | 65.22 | 64.52 | 64.87 | 158,033 | +0.36(+0.55%) |
Oct 09, 2019 | 64.20 | 64.80 | 64.09 | 64.52 | 195,007 | +0.85(+1.34%) |
Oct 08, 2019 | 64.72 | 64.72 | 63.65 | 63.67 | 340,968 | -1.55(-2.38%) |
Oct 07, 2019 | 65.08 | 65.68 | 65.08 | 65.22 | 132,486 | +0.03(+0.05%) |
Oct 04, 2019 | 64.49 | 65.19 | 64.39 | 65.19 | 972,886 | +1.07(+1.67%) |
Oct 03, 2019 | 62.78 | 64.12 | 62.05 | 64.12 | 215,860 | +1.32(+2.09%) |
Oct 02, 2019 | 63.18 | 63.18 | 62.33 | 62.81 | 354,756 | -0.90(-1.41%) |
Oct 01, 2019 | 64.70 | 65.02 | 63.60 | 63.71 | 1,020,877 | -0.74(-1.15%) |
Sep 30, 2019 | 63.99 | 64.59 | 63.73 | 64.45 | 206,090 | +0.58(+0.91%) |
Sep 27, 2019 | 65.42 | 65.42 | 63.28 | 63.86 | 200,966 | -1.53(-2.34%) |
Sep 26, 2019 | 65.43 | 65.61 | 64.95 | 65.40 | 96,310 | -0.05(-0.08%) |
Sep 25, 2019 | 64.68 | 65.58 | 63.81 | 65.45 | 129,124 | +0.81(+1.26%) |
Sep 24, 2019 | 66.38 | 66.44 | 64.50 | 64.63 | 165,691 | -1.35(-2.05%) |
Sep 23, 2019 | 65.67 | 66.23 | 65.61 | 65.99 | 56,943 | +0.20(+0.30%) |
Sep 20, 2019 | 66.46 | 66.62 | 65.32 | 65.79 | 147,225 | -0.46(-0.70%) |
Sep 19, 2019 | 66.37 | 66.78 | 66.15 | 66.25 | 121,679 | +0.05(+0.07%) |
Sep 18, 2019 | 66.19 | 66.23 | 65.27 | 66.20 | 100,417 | -0.07(-0.10%) |
Sep 17, 2019 | 65.81 | 66.30 | 65.62 | 66.27 | 124,632 | +0.47(+0.72%) |
Sep 16, 2019 | 65.01 | 65.98 | 65.01 | 65.80 | 99,596 | +0.28(+0.42%) |
Sep 13, 2019 | 66.18 | 66.19 | 65.50 | 65.52 | 226,353 | -0.58(-0.88%) |
Sep 12, 2019 | 66.25 | 66.71 | 65.97 | 66.11 | 178,668 | +0.25(+0.38%) |
Sep 11, 2019 | 65.43 | 66.00 | 65.24 | 65.86 | 191,840 | +0.43(+0.66%) |
Sep 10, 2019 | 65.48 | 65.57 | 64.72 | 65.42 | 361,424 | -0.56(-0.85%) |
Sep 09, 2019 | 67.38 | 67.38 | 65.47 | 65.99 | 208,890 | -1.13(-1.68%) |
Sep 06, 2019 | 67.52 | 67.79 | 67.03 | 67.11 | 232,829 | -0.34(-0.50%) |
Sep 05, 2019 | 67.12 | 67.63 | 66.77 | 67.45 | 171,253 | +1.07(+1.61%) |
Sep 04, 2019 | 65.97 | 66.52 | 65.97 | 66.38 | 237,155 | +1.27(+1.96%) |
Sep 03, 2019 | 65.42 | 65.72 | 64.80 | 65.11 | 267,403 | -0.81(-1.23%) |
Aug 30, 2019 | 66.54 | 66.54 | 65.45 | 65.92 | 97,138 | -0.16(-0.24%) |
Aug 29, 2019 | 65.76 | 66.33 | 65.65 | 66.08 | 98,437 | +1.16(+1.78%) |
Aug 28, 2019 | 64.72 | 65.05 | 64.05 | 64.92 | 155,080 | -0.05(-0.08%) |
Aug 27, 2019 | 65.90 | 66.11 | 64.65 | 64.97 | 118,909 | -0.39(-0.59%) |
Aug 26, 2019 | 65.61 | 65.62 | 64.79 | 65.35 | 110,709 | +0.48(+0.75%) |
Aug 23, 2019 | 66.23 | 66.87 | 64.66 | 64.87 | 149,654 | -1.70(-2.55%) |
Aug 22, 2019 | 66.77 | 66.90 | 65.93 | 66.57 | 108,824 | -0.06(-0.09%) |
Aug 21, 2019 | 66.29 | 66.77 | 66.25 | 66.63 | 78,369 | +1.01(+1.54%) |
Aug 20, 2019 | 65.57 | 65.94 | 65.19 | 65.62 | 71,438 | -0.12(-0.18%) |
Aug 19, 2019 | 66.26 | 66.35 | 65.57 | 65.74 | 107,032 | +0.46(+0.71%) |
Aug 16, 2019 | 64.56 | 65.36 | 64.56 | 65.28 | 155,118 | +1.28(+2.01%) |
Aug 15, 2019 | 64.20 | 64.20 | 63.47 | 63.99 | 536,013 | +0.03(+0.05%) |
Aug 14, 2019 | 64.93 | 65.12 | 63.57 | 63.96 | 145,848 | -2.26(-3.42%) |
Aug 13, 2019 | 64.91 | 66.48 | 64.78 | 66.22 | 86,552 | +0.78(+1.19%) |
Aug 12, 2019 | 66.03 | 66.07 | 65.05 | 65.44 | 98,875 | -1.02(-1.53%) |
Aug 09, 2019 | 66.95 | 66.95 | 65.97 | 66.46 | 147,529 | -1.19(-1.75%) |
Aug 08, 2019 | 66.20 | 67.67 | 66.20 | 67.65 | 135,722 | +2.07(+3.15%) |
Aug 07, 2019 | 64.24 | 65.75 | 64.23 | 65.58 | 310,242 | +0.84(+1.30%) |
Aug 06, 2019 | 64.71 | 65.20 | 64.04 | 64.74 | 156,580 | +0.84(+1.31%) |
Aug 05, 2019 | 65.11 | 65.28 | 63.30 | 63.90 | 311,165 | -2.89(-4.32%) |
Aug 02, 2019 | 67.56 | 67.56 | 66.20 | 66.79 | 158,659 | -1.32(-1.94%) |
Aug 01, 2019 | 68.59 | 69.93 | 67.75 | 68.11 | 339,181 | -0.37(-0.54%) |
Jul 31, 2019 | 69.53 | 69.60 | 67.80 | 68.48 | 241,019 | -1.03(-1.48%) |
Jul 30, 2019 | 69.15 | 69.67 | 69.03 | 69.51 | 121,984 | -0.24(-0.34%) |
Jul 29, 2019 | 70.52 | 70.53 | 68.84 | 69.74 | 101,040 | -0.72(-1.02%) |
Jul 26, 2019 | 70.03 | 70.60 | 70.03 | 70.46 | 148,743 | +0.67(+0.96%) |
Jul 25, 2019 | 70.07 | 70.07 | 69.49 | 69.79 | 143,603 | -0.46(-0.66%) |
Jul 24, 2019 | 68.90 | 70.32 | 68.90 | 70.26 | 149,018 | +1.38(+2.01%) |
Jul 23, 2019 | 68.98 | 68.98 | 68.28 | 68.87 | 122,536 | +0.23(+0.33%) |
Jul 22, 2019 | 68.34 | 68.90 | 68.34 | 68.65 | 91,286 | +0.63(+0.93%) |
Jul 19, 2019 | 68.93 | 69.00 | 68.01 | 68.01 | 84,794 | -0.47(-0.69%) |
Jul 18, 2019 | 67.94 | 68.66 | 67.89 | 68.49 | 132,362 | +0.38(+0.55%) |
Jul 17, 2019 | 68.02 | 68.49 | 67.92 | 68.11 | 163,045 | +0.21(+0.31%) |
Jul 16, 2019 | 68.52 | 68.52 | 67.83 | 67.90 | 160,698 | -0.76(-1.11%) |
Jul 15, 2019 | 68.52 | 68.70 | 68.27 | 68.67 | 173,894 | +0.29(+0.42%) |
Jul 12, 2019 | 67.93 | 68.44 | 67.77 | 68.38 | 297,588 | +0.63(+0.93%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.46 | 67.75 | 82,573 | -0.06(-0.09%) |
Jul 10, 2019 | 67.81 | 68.36 | 67.69 | 67.81 | 158,063 | +0.38(+0.56%) |
Jul 09, 2019 | 66.50 | 67.46 | 66.50 | 67.43 | 206,303 | +0.55(+0.83%) |
Jul 08, 2019 | 66.98 | 67.14 | 66.68 | 66.88 | 121,559 | -0.45(-0.68%) |
Jul 05, 2019 | 66.84 | 67.34 | 66.37 | 67.33 | 143,380 | +0.00(+0.00%) |
Jul 03, 2019 | 67.06 | 67.37 | 66.94 | 67.33 | 458,575 | +0.42(+0.64%) |
Jul 02, 2019 | 66.76 | 66.91 | 66.53 | 66.91 | 275,789 | +0.07(+0.10%) |
Jul 01, 2019 | 67.26 | 67.55 | 66.60 | 66.84 | 633,625 | +1.08(+1.64%) |
Jun 28, 2019 | 65.71 | 65.91 | 65.27 | 65.76 | 280,589 | +0.31(+0.47%) |
Jun 27, 2019 | 64.87 | 65.58 | 64.87 | 65.45 | 114,636 | +0.81(+1.25%) |
Jun 26, 2019 | 64.57 | 65.22 | 64.57 | 64.64 | 97,351 | +0.72(+1.13%) |
Jun 25, 2019 | 65.18 | 65.24 | 63.91 | 63.92 | 143,538 | -1.27(-1.94%) |
Jun 24, 2019 | 65.65 | 65.65 | 65.13 | 65.19 | 514,716 | -0.27(-0.41%) |
Jun 21, 2019 | 65.94 | 66.00 | 65.44 | 65.45 | 187,801 | -0.65(-0.99%) |
Jun 20, 2019 | 66.41 | 66.59 | 65.68 | 66.11 | 198,736 | +0.75(+1.15%) |
Jun 19, 2019 | 65.03 | 65.40 | 64.61 | 65.35 | 135,457 | +0.58(+0.90%) |
Jun 18, 2019 | 64.27 | 65.37 | 64.27 | 64.77 | 183,731 | +1.25(+1.96%) |
Jun 17, 2019 | 63.56 | 63.95 | 63.52 | 63.53 | 96,107 | +0.08(+0.12%) |
Jun 14, 2019 | 63.82 | 63.82 | 63.16 | 63.45 | 192,354 | -0.94(-1.46%) |
Jun 13, 2019 | 64.44 | 64.46 | 64.14 | 64.39 | 243,798 | +0.20(+0.31%) |
Jun 12, 2019 | 64.26 | 64.43 | 63.92 | 64.19 | 261,510 | -0.21(-0.32%) |
Jun 11, 2019 | 65.59 | 65.71 | 64.05 | 64.40 | 94,275 | -0.46(-0.72%) |
Jun 10, 2019 | 64.63 | 65.64 | 64.63 | 64.86 | 359,187 | +1.07(+1.67%) |
Jun 07, 2019 | 63.20 | 63.94 | 63.14 | 63.79 | 153,468 | +0.88(+1.40%) |
Jun 06, 2019 | 62.61 | 63.12 | 62.14 | 62.91 | 103,209 | +0.41(+0.65%) |
Jun 05, 2019 | 62.45 | 62.57 | 61.51 | 62.51 | 206,543 | +0.63(+1.02%) |
Jun 04, 2019 | 60.46 | 61.92 | 60.23 | 61.88 | 176,247 | +2.16(+3.62%) |