Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 64.84 | 64.84 | 63.23 | 63.72 | 105,263 | -1.63(-2.49%) |
Apr 29, 2020 | 66.85 | 66.85 | 65.06 | 65.35 | 110,293 | -0.46(-0.69%) |
Apr 28, 2020 | 66.64 | 67.13 | 65.53 | 65.81 | 127,121 | +0.31(+0.47%) |
Apr 27, 2020 | 65.04 | 65.96 | 65.04 | 65.50 | 59,819 | +0.80(+1.23%) |
Apr 24, 2020 | 64.58 | 65.04 | 63.70 | 64.70 | 96,334 | +0.34(+0.54%) |
Apr 23, 2020 | 65.60 | 65.77 | 64.27 | 64.36 | 96,388 | -1.00(-1.53%) |
Apr 22, 2020 | 64.79 | 65.88 | 64.38 | 65.36 | 81,012 | +1.70(+2.67%) |
Apr 21, 2020 | 63.08 | 64.06 | 62.90 | 63.66 | 205,458 | -0.97(-1.50%) |
Apr 20, 2020 | 66.31 | 66.47 | 64.59 | 64.63 | 71,587 | -2.51(-3.74%) |
Apr 17, 2020 | 66.68 | 67.42 | 65.74 | 67.14 | 107,957 | +2.11(+3.24%) |
Apr 16, 2020 | 65.05 | 65.53 | 64.62 | 65.03 | 129,416 | -0.04(-0.06%) |
Apr 15, 2020 | 65.65 | 65.98 | 64.81 | 65.07 | 197,197 | -2.26(-3.36%) |
Apr 14, 2020 | 66.93 | 67.45 | 66.22 | 67.33 | 117,353 | +1.77(+2.70%) |
Apr 13, 2020 | 67.24 | 67.24 | 64.87 | 65.56 | 125,022 | -2.27(-3.34%) |
Apr 09, 2020 | 65.71 | 68.64 | 65.71 | 67.83 | 191,998 | +3.19(+4.94%) |
Apr 08, 2020 | 61.87 | 65.16 | 61.37 | 64.63 | 178,893 | +3.13(+5.08%) |
Apr 07, 2020 | 63.94 | 63.94 | 61.38 | 61.50 | 257,425 | -0.55(-0.89%) |
Apr 06, 2020 | 59.79 | 62.72 | 59.72 | 62.06 | 354,752 | +4.34(+7.52%) |
Apr 03, 2020 | 59.32 | 59.63 | 57.31 | 57.72 | 102,816 | -2.00(-3.34%) |
Apr 02, 2020 | 57.45 | 60.11 | 57.45 | 59.71 | 349,028 | +1.65(+2.84%) |
Apr 01, 2020 | 59.32 | 59.90 | 56.87 | 58.07 | 220,147 | -3.71(-6.01%) |
Mar 31, 2020 | 63.70 | 63.70 | 61.52 | 61.78 | 161,712 | -2.38(-3.72%) |
Mar 30, 2020 | 62.47 | 64.52 | 62.16 | 64.17 | 236,556 | +2.18(+3.52%) |
Mar 27, 2020 | 59.59 | 64.03 | 59.33 | 61.98 | 283,639 | +0.46(+0.74%) |
Mar 26, 2020 | 57.08 | 62.15 | 57.08 | 61.53 | 339,540 | +4.60(+8.09%) |
Mar 25, 2020 | 55.48 | 58.99 | 53.83 | 56.92 | 198,601 | +1.74(+3.14%) |
Mar 24, 2020 | 51.96 | 55.54 | 51.82 | 55.19 | 312,119 | +5.08(+10.14%) |
Mar 23, 2020 | 52.61 | 52.61 | 48.45 | 50.11 | 453,930 | -2.73(-5.16%) |
Mar 20, 2020 | 57.85 | 57.85 | 52.44 | 52.83 | 3,106,580 | -4.70(-8.17%) |
Mar 19, 2020 | 59.61 | 59.61 | 57.23 | 57.53 | 917,960 | -2.77(-4.59%) |
Mar 18, 2020 | 59.39 | 61.21 | 57.52 | 60.30 | 205,483 | -3.27(-5.15%) |
Mar 17, 2020 | 57.64 | 63.58 | 57.17 | 63.57 | 225,371 | +6.87(+12.11%) |
Mar 16, 2020 | 57.30 | 61.93 | 55.58 | 56.70 | 365,793 | -6.91(-10.87%) |
Mar 13, 2020 | 63.34 | 63.62 | 59.05 | 63.62 | 681,530 | +3.59(+5.98%) |
Mar 12, 2020 | 63.09 | 64.06 | 59.41 | 60.02 | 482,129 | -6.94(-10.37%) |
Mar 11, 2020 | 69.04 | 69.04 | 66.08 | 66.97 | 170,752 | -3.57(-5.07%) |
Mar 10, 2020 | 71.02 | 71.75 | 67.51 | 70.54 | 248,839 | +0.86(+1.24%) |
Mar 09, 2020 | 69.97 | 71.54 | 66.56 | 69.68 | 274,671 | -4.25(-5.75%) |
Mar 06, 2020 | 72.67 | 74.23 | 71.27 | 73.93 | 161,925 | -0.56(-0.75%) |
Mar 05, 2020 | 74.49 | 75.43 | 73.86 | 74.49 | 99,654 | -1.27(-1.68%) |
Mar 04, 2020 | 72.69 | 75.81 | 72.68 | 75.76 | 285,239 | +4.02(+5.60%) |
Mar 03, 2020 | 72.63 | 74.10 | 71.50 | 71.74 | 270,783 | -0.86(-1.19%) |
Mar 02, 2020 | 68.79 | 72.61 | 68.79 | 72.60 | 380,507 | +4.20(+6.15%) |
Feb 28, 2020 | 69.49 | 69.69 | 67.12 | 68.40 | 500,435 | -2.75(-3.86%) |
Feb 27, 2020 | 74.03 | 74.45 | 71.12 | 71.15 | 355,309 | -3.26(-4.39%) |
Feb 26, 2020 | 75.13 | 75.89 | 74.41 | 74.41 | 206,146 | -0.78(-1.03%) |
Feb 25, 2020 | 77.03 | 77.03 | 75.15 | 75.19 | 1,028,382 | -1.68(-2.19%) |
Feb 24, 2020 | 77.33 | 77.81 | 76.87 | 76.87 | 1,375,995 | -0.93(-1.19%) |
Feb 21, 2020 | 77.82 | 78.21 | 77.79 | 77.80 | 662,586 | -0.12(-0.15%) |
Feb 20, 2020 | 77.74 | 77.99 | 77.38 | 77.92 | 62,478 | +0.17(+0.22%) |
Feb 19, 2020 | 78.23 | 78.34 | 77.73 | 77.75 | 40,375 | -0.76(-0.97%) |
Feb 18, 2020 | 78.16 | 78.64 | 77.98 | 78.51 | 112,159 | +0.63(+0.81%) |
Feb 14, 2020 | 77.54 | 77.94 | 77.52 | 77.88 | 23,228 | +0.53(+0.69%) |
Feb 13, 2020 | 76.50 | 77.42 | 76.50 | 77.35 | 71,880 | +0.78(+1.03%) |
Feb 12, 2020 | 76.48 | 76.72 | 76.29 | 76.56 | 42,425 | +0.02(+0.03%) |
Feb 11, 2020 | 76.36 | 76.73 | 76.36 | 76.54 | 115,837 | +0.29(+0.38%) |
Feb 10, 2020 | 76.15 | 76.25 | 75.91 | 76.25 | 59,238 | +0.30(+0.39%) |
Feb 07, 2020 | 76.31 | 76.43 | 75.96 | 75.96 | 84,571 | -0.22(-0.29%) |
Feb 06, 2020 | 76.26 | 76.54 | 76.09 | 76.17 | 79,823 | +0.01(+0.02%) |
Feb 05, 2020 | 75.74 | 76.37 | 75.59 | 76.16 | 57,700 | +0.33(+0.44%) |
Feb 04, 2020 | 76.66 | 76.79 | 75.82 | 75.83 | 126,924 | -0.74(-0.97%) |
Feb 03, 2020 | 76.42 | 76.67 | 76.33 | 76.57 | 103,731 | +0.21(+0.27%) |
Jan 31, 2020 | 76.54 | 76.82 | 75.94 | 76.36 | 117,271 | -0.32(-0.42%) |
Jan 30, 2020 | 75.96 | 76.73 | 75.83 | 76.68 | 102,890 | +0.69(+0.91%) |
Jan 29, 2020 | 75.92 | 76.07 | 75.57 | 75.99 | 65,568 | +0.21(+0.28%) |
Jan 28, 2020 | 75.64 | 76.12 | 75.47 | 75.78 | 65,412 | +0.22(+0.29%) |
Jan 27, 2020 | 75.68 | 76.08 | 75.35 | 75.56 | 85,249 | -0.23(-0.31%) |
Jan 24, 2020 | 75.46 | 76.01 | 75.44 | 75.79 | 68,333 | +0.19(+0.25%) |
Jan 23, 2020 | 74.88 | 75.61 | 74.88 | 75.61 | 109,371 | +0.67(+0.89%) |
Jan 22, 2020 | 74.84 | 75.11 | 74.84 | 74.94 | 90,204 | +0.28(+0.37%) |
Jan 21, 2020 | 74.25 | 74.73 | 74.00 | 74.66 | 129,042 | +0.55(+0.74%) |
Jan 17, 2020 | 73.61 | 74.19 | 73.48 | 74.11 | 61,116 | +0.49(+0.66%) |
Jan 16, 2020 | 73.18 | 73.68 | 73.18 | 73.62 | 67,018 | +0.45(+0.62%) |
Jan 15, 2020 | 72.25 | 73.23 | 72.25 | 73.17 | 132,305 | +1.00(+1.39%) |
Jan 14, 2020 | 72.00 | 72.17 | 71.66 | 72.17 | 225,854 | +0.23(+0.31%) |
Jan 13, 2020 | 71.47 | 72.14 | 71.47 | 71.94 | 56,130 | +0.43(+0.60%) |
Jan 10, 2020 | 71.39 | 71.69 | 71.39 | 71.51 | 41,496 | +0.18(+0.25%) |
Jan 09, 2020 | 70.92 | 71.39 | 70.83 | 71.34 | 99,854 | +0.32(+0.46%) |
Jan 08, 2020 | 71.07 | 71.25 | 70.90 | 71.01 | 164,221 | -0.01(-0.02%) |
Jan 07, 2020 | 71.07 | 71.07 | 70.64 | 71.03 | 63,006 | -0.09(-0.13%) |
Jan 06, 2020 | 70.86 | 71.33 | 70.86 | 71.12 | 136,281 | +0.10(+0.14%) |
Jan 03, 2020 | 70.85 | 71.30 | 70.65 | 71.02 | 1,177,455 | +0.06(+0.08%) |
Jan 02, 2020 | 71.89 | 71.89 | 70.72 | 70.96 | 145,502 | -0.90(-1.25%) |
Dec 31, 2019 | 71.53 | 71.91 | 71.52 | 71.86 | 35,407 | +0.35(+0.48%) |
Dec 30, 2019 | 71.36 | 71.54 | 71.30 | 71.51 | 49,256 | -0.02(-0.02%) |
Dec 27, 2019 | 71.42 | 71.56 | 71.31 | 71.53 | 47,359 | +0.20(+0.27%) |
Dec 26, 2019 | 71.35 | 71.37 | 71.12 | 71.33 | 13,761 | +0.07(+0.09%) |
Dec 24, 2019 | 71.23 | 71.31 | 71.03 | 71.27 | 27,513 | +0.08(+0.12%) |
Dec 23, 2019 | 72.06 | 72.06 | 71.05 | 71.18 | 221,472 | -0.74(-1.04%) |
Dec 20, 2019 | 71.50 | 72.26 | 71.50 | 71.93 | 68,784 | +0.54(+0.75%) |
Dec 19, 2019 | 71.40 | 71.55 | 71.08 | 71.39 | 54,811 | -0.08(-0.11%) |
Dec 18, 2019 | 71.24 | 71.50 | 70.84 | 71.47 | 87,333 | +0.34(+0.47%) |
Dec 17, 2019 | 70.86 | 71.48 | 70.86 | 71.13 | 64,186 | +0.22(+0.31%) |
Dec 16, 2019 | 70.07 | 70.91 | 70.07 | 70.91 | 54,026 | +0.90(+1.29%) |
Dec 13, 2019 | 69.55 | 70.09 | 69.27 | 70.01 | 69,227 | +0.53(+0.76%) |
Dec 12, 2019 | 69.66 | 69.96 | 69.26 | 69.48 | 86,264 | -0.29(-0.42%) |
Dec 11, 2019 | 69.58 | 69.82 | 69.43 | 69.77 | 47,572 | +0.26(+0.37%) |
Dec 10, 2019 | 69.58 | 69.66 | 69.38 | 69.51 | 48,105 | +0.03(+0.04%) |
Dec 09, 2019 | 69.99 | 69.99 | 69.43 | 69.48 | 45,590 | -0.36(-0.52%) |
Dec 06, 2019 | 69.83 | 70.15 | 69.79 | 69.84 | 48,572 | -0.15(-0.21%) |
Dec 05, 2019 | 69.77 | 69.99 | 69.61 | 69.99 | 164,523 | +0.11(+0.16%) |
Dec 04, 2019 | 69.38 | 69.94 | 69.38 | 69.88 | 78,479 | +0.47(+0.67%) |
Dec 03, 2019 | 69.32 | 69.50 | 69.23 | 69.41 | 85,188 | +0.28(+0.41%) |
Dec 02, 2019 | 69.46 | 69.48 | 69.11 | 69.13 | 447,543 | -0.54(-0.77%) |
Nov 29, 2019 | 69.81 | 70.04 | 69.67 | 69.67 | 20,427 | -0.13(-0.18%) |
Nov 27, 2019 | 69.62 | 69.82 | 69.48 | 69.79 | 49,026 | +0.11(+0.16%) |
Nov 26, 2019 | 69.53 | 69.70 | 69.39 | 69.68 | 45,095 | +0.29(+0.42%) |
Nov 25, 2019 | 69.70 | 69.81 | 69.29 | 69.39 | 72,144 | -0.26(-0.37%) |
Nov 22, 2019 | 69.76 | 69.76 | 69.13 | 69.65 | 60,148 | +0.09(+0.13%) |
Nov 21, 2019 | 69.86 | 69.86 | 69.36 | 69.56 | 72,312 | -0.31(-0.45%) |
Nov 20, 2019 | 69.50 | 69.90 | 69.46 | 69.87 | 47,438 | +0.46(+0.66%) |
Nov 19, 2019 | 69.43 | 69.74 | 69.08 | 69.41 | 52,023 | -0.16(-0.23%) |
Nov 18, 2019 | 69.55 | 70.14 | 69.48 | 69.58 | 200,277 | +0.09(+0.13%) |
Nov 15, 2019 | 69.29 | 69.49 | 69.11 | 69.49 | 71,270 | +0.22(+0.31%) |
Nov 14, 2019 | 69.10 | 69.57 | 69.05 | 69.27 | 1,271,627 | +0.25(+0.36%) |
Nov 13, 2019 | 68.13 | 69.14 | 68.13 | 69.02 | 163,016 | +1.01(+1.49%) |
Nov 12, 2019 | 67.92 | 68.15 | 67.83 | 68.01 | 136,317 | +0.11(+0.17%) |
Nov 11, 2019 | 68.31 | 68.44 | 67.88 | 67.90 | 202,690 | -0.50(-0.73%) |
Nov 08, 2019 | 68.48 | 68.67 | 68.12 | 68.40 | 98,961 | -0.29(-0.42%) |
Nov 07, 2019 | 69.25 | 69.25 | 68.21 | 68.69 | 145,911 | -0.85(-1.22%) |
Nov 06, 2019 | 69.47 | 69.86 | 69.47 | 69.53 | 89,909 | +0.12(+0.17%) |
Nov 05, 2019 | 69.84 | 69.96 | 69.22 | 69.41 | 101,533 | -0.69(-0.99%) |
Nov 04, 2019 | 70.97 | 70.97 | 69.86 | 70.10 | 79,223 | -0.89(-1.26%) |
Nov 01, 2019 | 71.20 | 71.30 | 70.91 | 71.00 | 63,780 | -0.11(-0.15%) |
Oct 31, 2019 | 70.84 | 71.25 | 70.70 | 71.11 | 52,699 | +0.33(+0.47%) |
Oct 30, 2019 | 70.24 | 70.93 | 70.24 | 70.78 | 63,603 | +0.55(+0.78%) |
Oct 29, 2019 | 70.06 | 70.34 | 69.95 | 70.23 | 55,752 | +0.11(+0.16%) |
Oct 28, 2019 | 70.75 | 70.75 | 70.07 | 70.12 | 47,540 | -0.95(-1.34%) |
Oct 25, 2019 | 71.78 | 71.78 | 70.88 | 71.07 | 46,757 | -0.71(-0.99%) |
Oct 24, 2019 | 71.59 | 71.87 | 71.59 | 71.78 | 36,599 | +0.20(+0.28%) |
Oct 23, 2019 | 71.41 | 71.73 | 71.29 | 71.58 | 36,434 | +0.26(+0.36%) |
Oct 22, 2019 | 71.13 | 71.61 | 71.13 | 71.32 | 67,194 | +0.30(+0.42%) |
Oct 21, 2019 | 70.80 | 71.03 | 70.63 | 71.02 | 46,303 | +0.25(+0.35%) |
Oct 18, 2019 | 70.46 | 70.89 | 70.29 | 70.77 | 103,274 | +0.27(+0.38%) |
Oct 17, 2019 | 70.33 | 70.63 | 70.28 | 70.50 | 75,678 | +0.15(+0.21%) |
Oct 16, 2019 | 70.13 | 70.36 | 69.85 | 70.36 | 82,846 | +0.16(+0.23%) |
Oct 15, 2019 | 70.50 | 70.62 | 70.04 | 70.19 | 131,530 | -0.26(-0.37%) |
Oct 14, 2019 | 70.99 | 71.21 | 70.31 | 70.45 | 127,504 | -0.42(-0.60%) |
Oct 11, 2019 | 71.13 | 71.31 | 70.75 | 70.88 | 441,242 | -0.18(-0.25%) |
Oct 10, 2019 | 70.97 | 71.24 | 70.61 | 71.06 | 263,835 | -0.06(-0.08%) |
Oct 09, 2019 | 71.03 | 71.37 | 70.84 | 71.11 | 149,777 | +0.30(+0.42%) |
Oct 08, 2019 | 71.43 | 71.43 | 70.81 | 70.82 | 88,761 | -0.66(-0.92%) |
Oct 07, 2019 | 71.68 | 71.74 | 71.37 | 71.48 | 48,593 | -0.34(-0.47%) |
Oct 04, 2019 | 70.83 | 71.86 | 70.83 | 71.82 | 55,609 | +1.08(+1.52%) |
Oct 03, 2019 | 70.65 | 70.77 | 70.32 | 70.74 | 69,146 | +0.17(+0.24%) |
Oct 02, 2019 | 71.46 | 71.46 | 70.44 | 70.57 | 95,057 | -0.96(-1.35%) |
Oct 01, 2019 | 71.46 | 71.66 | 71.29 | 71.54 | 246,700 | -0.21(-0.29%) |
Sep 30, 2019 | 71.81 | 72.12 | 71.61 | 71.75 | 144,720 | +0.01(+0.01%) |
Sep 27, 2019 | 72.11 | 72.11 | 71.33 | 71.74 | 85,570 | -0.22(-0.30%) |
Sep 26, 2019 | 71.80 | 72.17 | 71.69 | 71.95 | 65,603 | +0.31(+0.44%) |
Sep 25, 2019 | 71.66 | 71.69 | 71.30 | 71.64 | 63,203 | -0.02(-0.03%) |
Sep 24, 2019 | 71.09 | 71.84 | 71.03 | 71.66 | 222,457 | +0.78(+1.10%) |
Sep 23, 2019 | 70.79 | 71.14 | 70.79 | 70.89 | 102,147 | +0.12(+0.17%) |
Sep 20, 2019 | 70.62 | 70.91 | 70.37 | 70.76 | 26,057 | +0.14(+0.20%) |
Sep 19, 2019 | 70.49 | 70.67 | 70.27 | 70.62 | 57,052 | +0.29(+0.41%) |
Sep 18, 2019 | 70.20 | 70.43 | 69.82 | 70.33 | 46,085 | +0.32(+0.46%) |
Sep 17, 2019 | 69.45 | 70.11 | 69.45 | 70.01 | 47,516 | +0.62(+0.90%) |
Sep 16, 2019 | 69.46 | 69.54 | 69.19 | 69.39 | 40,729 | +0.00(+0.01%) |
Sep 13, 2019 | 69.47 | 69.83 | 69.13 | 69.39 | 76,800 | -0.36(-0.51%) |
Sep 12, 2019 | 70.04 | 70.20 | 69.50 | 69.75 | 96,970 | +0.17(+0.25%) |
Sep 11, 2019 | 68.78 | 69.62 | 68.73 | 69.57 | 198,754 | +0.71(+1.04%) |
Sep 10, 2019 | 68.77 | 68.91 | 68.36 | 68.86 | 87,882 | +0.01(+0.02%) |
Sep 09, 2019 | 69.06 | 69.14 | 68.70 | 68.85 | 103,132 | -0.34(-0.49%) |
Sep 06, 2019 | 69.69 | 69.69 | 69.02 | 69.19 | 97,372 | -0.28(-0.40%) |
Sep 05, 2019 | 69.71 | 69.79 | 69.32 | 69.46 | 41,499 | -0.70(-1.00%) |
Sep 04, 2019 | 70.31 | 70.48 | 69.79 | 70.17 | 106,348 | +0.04(+0.06%) |
Sep 03, 2019 | 68.87 | 70.13 | 68.87 | 70.13 | 232,608 | +1.17(+1.69%) |
Aug 30, 2019 | 69.10 | 69.15 | 68.84 | 68.96 | 63,543 | +0.05(+0.08%) |
Aug 29, 2019 | 68.77 | 68.92 | 68.29 | 68.91 | 76,366 | +0.49(+0.71%) |
Aug 28, 2019 | 68.68 | 68.81 | 68.17 | 68.42 | 60,857 | -0.07(-0.10%) |
Aug 27, 2019 | 68.80 | 68.92 | 68.49 | 68.49 | 88,753 | -0.01(-0.02%) |
Aug 26, 2019 | 67.88 | 68.50 | 67.79 | 68.50 | 127,391 | +0.86(+1.27%) |
Aug 23, 2019 | 68.57 | 68.62 | 67.38 | 67.64 | 101,944 | -0.81(-1.19%) |
Aug 22, 2019 | 68.31 | 68.50 | 67.94 | 68.45 | 61,641 | +0.10(+0.15%) |
Aug 21, 2019 | 67.98 | 68.39 | 67.87 | 68.35 | 58,037 | +0.41(+0.61%) |
Aug 20, 2019 | 68.22 | 68.22 | 67.76 | 67.94 | 213,092 | -0.10(-0.15%) |
Aug 19, 2019 | 67.58 | 68.31 | 67.49 | 68.04 | 84,172 | +0.38(+0.56%) |
Aug 16, 2019 | 67.30 | 67.77 | 67.30 | 67.67 | 82,743 | +0.43(+0.64%) |
Aug 15, 2019 | 66.48 | 67.42 | 66.48 | 67.23 | 79,619 | +0.82(+1.23%) |
Aug 14, 2019 | 67.11 | 67.37 | 66.34 | 66.42 | 67,303 | -0.54(-0.81%) |
Aug 13, 2019 | 66.95 | 67.17 | 66.58 | 66.96 | 69,792 | +0.05(+0.07%) |
Aug 12, 2019 | 67.06 | 67.06 | 66.62 | 66.91 | 53,577 | -0.15(-0.23%) |
Aug 09, 2019 | 67.12 | 67.41 | 66.96 | 67.06 | 66,515 | -0.02(-0.03%) |
Aug 08, 2019 | 66.36 | 67.17 | 66.20 | 67.08 | 105,676 | +0.77(+1.15%) |
Aug 07, 2019 | 66.17 | 66.70 | 65.32 | 66.32 | 120,074 | +0.17(+0.26%) |
Aug 06, 2019 | 65.46 | 66.31 | 64.78 | 66.14 | 104,632 | +0.74(+1.14%) |
Aug 05, 2019 | 66.48 | 66.48 | 65.05 | 65.40 | 161,862 | -1.01(-1.52%) |
Aug 02, 2019 | 66.54 | 66.91 | 66.35 | 66.40 | 82,972 | +0.02(+0.03%) |
Aug 01, 2019 | 65.68 | 66.67 | 65.56 | 66.39 | 451,667 | +0.57(+0.86%) |
Jul 31, 2019 | 66.09 | 66.44 | 65.62 | 65.82 | 82,698 | -0.27(-0.41%) |
Jul 30, 2019 | 66.40 | 66.70 | 65.79 | 66.09 | 66,309 | -0.43(-0.64%) |
Jul 29, 2019 | 66.45 | 66.61 | 66.05 | 66.52 | 113,100 | +0.25(+0.38%) |
Jul 26, 2019 | 66.12 | 66.40 | 65.91 | 66.26 | 110,401 | +0.33(+0.50%) |
Jul 25, 2019 | 65.83 | 66.30 | 65.68 | 65.93 | 89,580 | -0.19(-0.28%) |
Jul 24, 2019 | 66.25 | 66.25 | 65.69 | 66.12 | 65,749 | +0.00(+0.01%) |
Jul 23, 2019 | 66.59 | 66.59 | 65.95 | 66.12 | 160,365 | -0.36(-0.55%) |
Jul 22, 2019 | 66.78 | 66.78 | 66.11 | 66.48 | 72,158 | -0.13(-0.20%) |
Jul 19, 2019 | 67.46 | 67.55 | 66.61 | 66.61 | 148,573 | -0.98(-1.45%) |
Jul 18, 2019 | 67.03 | 67.59 | 66.75 | 67.59 | 28,155 | +0.49(+0.74%) |
Jul 17, 2019 | 67.02 | 67.38 | 67.02 | 67.10 | 50,693 | +0.31(+0.47%) |
Jul 16, 2019 | 67.04 | 67.04 | 66.51 | 66.79 | 234,517 | -0.38(-0.56%) |
Jul 15, 2019 | 66.94 | 67.26 | 66.89 | 67.16 | 51,584 | +0.17(+0.26%) |
Jul 12, 2019 | 67.45 | 67.45 | 66.72 | 66.99 | 73,829 | -0.37(-0.55%) |
Jul 11, 2019 | 67.30 | 67.60 | 66.82 | 67.36 | 77,502 | -0.02(-0.03%) |
Jul 10, 2019 | 67.33 | 67.68 | 67.19 | 67.38 | 63,653 | +0.19(+0.29%) |
Jul 09, 2019 | 67.07 | 67.24 | 66.72 | 67.19 | 53,945 | +0.04(+0.06%) |
Jul 08, 2019 | 67.12 | 67.27 | 66.74 | 67.15 | 131,647 | +0.08(+0.12%) |
Jul 05, 2019 | 66.64 | 67.15 | 66.08 | 67.07 | 148,801 | -0.04(-0.07%) |
Jul 03, 2019 | 66.75 | 67.44 | 66.75 | 67.12 | 80,686 | +0.49(+0.73%) |
Jul 02, 2019 | 66.05 | 66.74 | 66.01 | 66.63 | 125,754 | +0.78(+1.19%) |
Jul 01, 2019 | 66.11 | 66.11 | 65.24 | 65.85 | 191,906 | -0.12(-0.19%) |
Jun 28, 2019 | 65.69 | 66.22 | 65.62 | 65.97 | 192,916 | +0.31(+0.47%) |
Jun 27, 2019 | 65.84 | 65.84 | 65.44 | 65.66 | 222,770 | +0.07(+0.10%) |
Jun 26, 2019 | 66.87 | 66.87 | 65.58 | 65.60 | 108,764 | -1.46(-2.17%) |
Jun 25, 2019 | 67.48 | 67.49 | 66.98 | 67.05 | 71,930 | -0.39(-0.58%) |
Jun 24, 2019 | 67.58 | 67.58 | 67.24 | 67.45 | 105,237 | +0.00(+0.00%) |
Jun 21, 2019 | 67.05 | 67.54 | 66.70 | 67.45 | 114,287 | +0.30(+0.45%) |
Jun 20, 2019 | 67.12 | 67.26 | 66.44 | 67.15 | 99,816 | +0.32(+0.48%) |
Jun 19, 2019 | 66.09 | 67.04 | 65.98 | 66.82 | 234,512 | +0.55(+0.83%) |
Jun 18, 2019 | 66.74 | 66.74 | 65.83 | 66.27 | 689,864 | -0.18(-0.26%) |
Jun 17, 2019 | 66.77 | 66.85 | 66.12 | 66.45 | 134,150 | -0.21(-0.31%) |
Jun 14, 2019 | 66.08 | 66.82 | 66.08 | 66.66 | 146,000 | +0.62(+0.93%) |
Jun 13, 2019 | 66.02 | 66.09 | 65.65 | 66.04 | 121,903 | +0.13(+0.20%) |
Jun 12, 2019 | 65.30 | 65.98 | 65.30 | 65.91 | 91,222 | +0.84(+1.29%) |
Jun 11, 2019 | 65.42 | 65.54 | 64.74 | 65.07 | 53,522 | -0.40(-0.61%) |
Jun 10, 2019 | 65.76 | 65.76 | 65.17 | 65.47 | 58,536 | -0.43(-0.65%) |
Jun 07, 2019 | 66.74 | 67.07 | 65.90 | 65.90 | 1,811,421 | -0.50(-0.75%) |
Jun 06, 2019 | 66.11 | 66.49 | 65.98 | 66.40 | 124,851 | +0.36(+0.55%) |
Jun 05, 2019 | 64.92 | 66.20 | 64.76 | 66.03 | 362,816 | +1.39(+2.15%) |
Jun 04, 2019 | 64.69 | 64.74 | 63.55 | 64.64 | 70,216 | +0.02(+0.03%) |
Jun 03, 2019 | 64.14 | 64.65 | 63.89 | 64.62 | 514,954 | +0.72(+1.12%) |
May 31, 2019 | 63.53 | 64.06 | 63.39 | 63.91 | 107,543 | +0.33(+0.53%) |
May 30, 2019 | 63.76 | 64.06 | 63.38 | 63.57 | 98,043 | -0.10(-0.15%) |
May 29, 2019 | 64.67 | 64.67 | 63.60 | 63.67 | 117,857 | -1.01(-1.56%) |
May 28, 2019 | 65.75 | 65.75 | 64.52 | 64.68 | 64,746 | -0.95(-1.45%) |
May 24, 2019 | 65.74 | 65.99 | 65.62 | 65.63 | 462,642 | -0.09(-0.14%) |
May 23, 2019 | 65.40 | 65.72 | 65.25 | 65.72 | 1,088,345 | +0.49(+0.75%) |
May 22, 2019 | 64.85 | 65.29 | 64.85 | 65.23 | 41,999 | +0.45(+0.70%) |
May 21, 2019 | 64.81 | 65.19 | 64.70 | 64.78 | 36,534 | +0.07(+0.11%) |
May 20, 2019 | 64.77 | 65.04 | 64.43 | 64.71 | 71,597 | +0.09(+0.13%) |
May 17, 2019 | 63.98 | 64.83 | 63.98 | 64.62 | 39,378 | +0.33(+0.52%) |
May 16, 2019 | 63.84 | 64.49 | 63.84 | 64.29 | 87,208 | +0.39(+0.60%) |
May 15, 2019 | 64.03 | 64.20 | 63.83 | 63.90 | 45,907 | -0.08(-0.12%) |
May 14, 2019 | 64.44 | 64.44 | 63.91 | 63.98 | 75,641 | -0.46(-0.72%) |
May 13, 2019 | 63.54 | 64.53 | 63.54 | 64.44 | 82,893 | +0.69(+1.08%) |
May 10, 2019 | 62.57 | 63.76 | 62.57 | 63.75 | 93,495 | +1.09(+1.73%) |
May 09, 2019 | 62.70 | 62.90 | 62.37 | 62.67 | 46,411 | -0.02(-0.03%) |
May 08, 2019 | 63.52 | 63.52 | 62.66 | 62.69 | 69,594 | -0.92(-1.45%) |
May 07, 2019 | 63.71 | 63.86 | 63.33 | 63.61 | 74,032 | -0.19(-0.29%) |
May 06, 2019 | 64.13 | 64.32 | 63.72 | 63.80 | 93,350 | -0.37(-0.58%) |
May 03, 2019 | 63.77 | 64.26 | 63.77 | 64.17 | 40,760 | +0.40(+0.62%) |
May 02, 2019 | 63.75 | 64.03 | 63.38 | 63.78 | 54,289 | -0.11(-0.17%) |