Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Probeer een andere zoekopdracht
Maand | Laatst | +/- | Open | Hoog | Laag | Volume | Tijd | Grafiek | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 79.80s | -0.26 | 80.08 | 80.42 | 79.20 | 10518 | 05/20/24 | Q / C / O | |
Jul 24 | 78.67 | -0.63 | 79.31 | 79.31 | 77.65 | 44131 | 09:26 | Q / C / O | |
Aug 24 | 78.33 | -0.57 | 78.83 | 78.88 | 77.39 | 56966 | 09:26 | Q / C / O | |
Sep 24 | 77.92 | -0.50 | 78.23 | 78.23 | 77.09 | 48633 | 09:25 | Q / C / O | |
Oct 24 | 77.41 | -0.47 | 77.72 | 77.72 | 76.65 | 27359 | 09:16 | Q / C / O | |
Nov 24 | 76.92 | -0.44 | 76.90 | 77.00 | 76.19 | 16205 | 09:16 | Q / C / O | |
Dec 24 | 76.45 | -0.42 | 76.31 | 76.66 | 75.80 | 18858 | 09:16 | Q / C / O | |
Jan 25 | 75.50 | -0.89 | 75.56 | 75.56 | 75.43 | 1286 | 08:10 | Q / C / O | |
Feb 25 | 75.93s | -0.02 | 75.93 | 75.93 | 75.93 | 789 | 05/20/24 | Q / C / O | |
Mar 25 | 75.49s | 0.00 | 75.64 | 75.67 | 75.49 | 3386 | 05/20/24 | Q / C / O | |
Apr 25 | 75.07s | +0.02 | 75.07 | 75.07 | 75.07 | 477 | 05/20/24 | Q / C / O | |
May 25 | 74.68s | +0.04 | 74.68 | 74.68 | 74.68 | 192 | 05/20/24 | Q / C / O | |
Jun 25 | 74.30s | +0.04 | 74.44 | 74.46 | 73.95 | 5702 | 05/20/24 | Q / C / O | |
Jul 25 | 73.91s | +0.05 | 73.91 | 73.91 | 73.91 | 75 | 05/20/24 | Q / C / O | |
Aug 25 | 73.54s | +0.07 | 73.54 | 73.54 | 73.54 | 63 | 05/20/24 | Q / C / O | |
Sep 25 | 73.20s | +0.08 | 73.20 | 73.20 | 73.20 | 144 | 05/20/24 | Q / C / O | |
Oct 25 | 72.88s | +0.09 | 72.88 | 72.88 | 72.88 | 95 | 05/20/24 | Q / C / O | |
Nov 25 | 72.58s | +0.10 | 72.58 | 72.58 | 72.58 | 0 | 05/20/24 | Q / C / O | |
Dec 25 | 72.30s | +0.11 | 72.33 | 72.45 | 71.97 | 2602 | 05/20/24 | Q / C / O | |
Jan 26 | 71.97s | +0.12 | 71.97 | 71.97 | 71.97 | 0 | 05/20/24 | Q / C / O | |
Feb 26 | 71.65s | +0.12 | 71.65 | 71.65 | 71.65 | 0 | 05/20/24 | Q / C / O | |
Mar 26 | 71.34s | +0.13 | 71.34 | 71.34 | 71.34 | 600 | 05/20/24 | Q / C / O | |
Apr 26 | 71.06s | +0.14 | 71.06 | 71.06 | 71.06 | 0 | 05/20/24 | Q / C / O | |
May 26 | 70.82s | +0.15 | 70.82 | 70.82 | 70.82 | 0 | 05/20/24 | Q / C / O | |
Jun 26 | 70.57s | +0.16 | 70.57 | 70.58 | 70.57 | 248 | 05/20/24 | Q / C / O | |
Jul 26 | 70.29s | +0.18 | 70.29 | 70.29 | 70.29 | 0 | 05/20/24 | Q / C / O | |
Aug 26 | 70.02s | +0.18 | 70.02 | 70.02 | 70.02 | 0 | 05/20/24 | Q / C / O | |
Sep 26 | 69.78s | +0.19 | 69.78 | 69.78 | 69.78 | 0 | 05/20/24 | Q / C / O | |
Oct 26 | 69.56s | +0.19 | 69.56 | 69.56 | 69.56 | 0 | 05/20/24 | Q / C / O | |
Nov 26 | 69.37s | +0.19 | 69.37 | 69.37 | 69.37 | 0 | 05/20/24 | Q / C / O | |
Dec 26 | 69.17s | +0.21 | 69.14 | 69.17 | 68.88 | 827 | 05/20/24 | Q / C / O | |
Jan 27 | 68.92s | +0.23 | 68.92 | 68.92 | 68.92 | 0 | 05/20/24 | Q / C / O | |
Feb 27 | 68.69s | +0.21 | 68.69 | 68.69 | 68.69 | 0 | 05/20/24 | Q / C / O | |
Mar 27 | 68.49s | +0.24 | 68.49 | 68.49 | 68.49 | 0 | 05/20/24 | Q / C / O | |
Apr 27 | 68.30s | +0.26 | 68.30 | 68.30 | 68.30 | 0 | 05/20/24 | Q / C / O | |
May 27 | 68.10s | +0.25 | 68.10 | 68.10 | 68.10 | 0 | 05/20/24 | Q / C / O | |
Jun 27 | 67.95s | +0.26 | 67.95 | 67.95 | 67.95 | 0 | 05/20/24 | Q / C / O | |
Jul 27 | 67.76s | +0.26 | 67.76 | 67.76 | 67.76 | 0 | 05/20/24 | Q / C / O | |
Aug 27 | 67.57s | +0.26 | 67.57 | 67.57 | 67.57 | 0 | 05/20/24 | Q / C / O | |
Sep 27 | 67.42s | +0.26 | 67.42 | 67.42 | 67.42 | 0 | 05/20/24 | Q / C / O | |
Oct 27 | 67.30s | +0.28 | 67.30 | 67.30 | 67.30 | 0 | 05/20/24 | Q / C / O | |
Nov 27 | 67.14s | +0.29 | 67.14 | 67.14 | 67.14 | 0 | 05/20/24 | Q / C / O | |
Dec 27 | 67.00s | +0.31 | 66.94 | 67.00 | 66.75 | 106 | 05/20/24 | Q / C / O | |
Jan 28 | 66.79s | +0.32 | 66.79 | 66.79 | 66.79 | 0 | 05/20/24 | Q / C / O | |
Feb 28 | 66.66s | +0.32 | 66.66 | 66.66 | 66.66 | 0 | 05/20/24 | Q / C / O | |
Mar 28 | 66.54s | +0.33 | 66.54 | 66.54 | 66.54 | 0 | 05/20/24 | Q / C / O | |
Apr 28 | 66.37s | +0.33 | 66.37 | 66.37 | 66.37 | 0 | 05/20/24 | Q / C / O | |
May 28 | 66.28s | +0.34 | 66.28 | 66.28 | 66.28 | 0 | 05/20/24 | Q / C / O | |
Jun 28 | 66.14s | +0.34 | 66.14 | 66.14 | 66.14 | 0 | 05/20/24 | Q / C / O | |
Jul 28 | 65.99s | +0.34 | 65.99 | 65.99 | 65.99 | 0 | 05/20/24 | Q / C / O | |
Aug 28 | 65.85s | +0.34 | 65.85 | 65.85 | 65.85 | 0 | 05/20/24 | Q / C / O | |
Sep 28 | 65.74s | +0.35 | 65.74 | 65.74 | 65.74 | 0 | 05/20/24 | Q / C / O | |
Oct 28 | 65.61s | +0.35 | 65.61 | 65.61 | 65.61 | 0 | 05/20/24 | Q / C / O | |
Nov 28 | 65.55s | +0.35 | 65.55 | 65.55 | 65.55 | 0 | 05/20/24 | Q / C / O | |
Dec 28 | 65.43s | +0.35 | 65.43 | 65.43 | 65.43 | 0 | 05/20/24 | Q / C / O | |
Jan 29 | 65.26s | +0.35 | 65.26 | 65.26 | 65.26 | 0 | 05/20/24 | Q / C / O | |
Feb 29 | 65.13s | +0.35 | 65.13 | 65.13 | 65.13 | 0 | 05/20/24 | Q / C / O | |
Mar 29 | 65.06s | +0.35 | 65.06 | 65.06 | 65.06 | 0 | 05/20/24 | Q / C / O | |
Apr 29 | 64.93s | +0.35 | 64.93 | 64.93 | 64.93 | 0 | 05/20/24 | Q / C / O | |
May 29 | 64.87s | +0.35 | 64.87 | 64.87 | 64.87 | 0 | 05/20/24 | Q / C / O | |
Jun 29 | 64.81s | +0.35 | 64.81 | 64.81 | 64.81 | 0 | 05/20/24 | Q / C / O | |
Jul 29 | 64.68s | +0.35 | 64.68 | 64.68 | 64.68 | 0 | 05/20/24 | Q / C / O | |
Aug 29 | 64.58s | +0.35 | 64.58 | 64.58 | 64.58 | 0 | 05/20/24 | Q / C / O | |
Sep 29 | 64.50s | +0.35 | 64.50 | 64.50 | 64.50 | 0 | 05/20/24 | Q / C / O | |
Oct 29 | 64.45s | +0.35 | 64.45 | 64.45 | 64.45 | 0 | 05/20/24 | Q / C / O | |
Nov 29 | 64.40s | +0.35 | 64.40 | 64.40 | 64.40 | 0 | 05/20/24 | Q / C / O | |
Dec 29 | 64.35s | +0.35 | 64.35 | 64.35 | 64.35 | 0 | 05/20/24 | Q / C / O | |
Jan 30 | 64.31s | +0.35 | 64.31 | 64.31 | 64.31 | 0 | 05/20/24 | Q / C / O | |
Feb 30 | 64.22s | +0.35 | 64.22 | 64.22 | 64.22 | 0 | 05/20/24 | Q / C / O | |
Mar 30 | 64.12s | +0.35 | 64.12 | 64.12 | 64.12 | 0 | 05/20/24 | Q / C / O | |
Apr 30 | 64.02s | +0.35 | 64.02 | 64.02 | 64.02 | 0 | 05/20/24 | Q / C / O | |
May 30 | 64.00s | +0.35 | 64.00 | 64.00 | 64.00 | 0 | 05/20/24 | Q / C / O | |
Jun 30 | 63.92s | +0.35 | 63.92 | 63.92 | 63.92 | 0 | 05/20/24 | Q / C / O | |
Jul 30 | 63.92s | +0.35 | 63.92 | 63.92 | 63.92 | 0 | 05/20/24 | Q / C / O | |
Aug 30 | 63.84s | +0.35 | 63.84 | 63.84 | 63.84 | 0 | 05/20/24 | Q / C / O | |
Sep 30 | 63.84s | +0.35 | 63.84 | 63.84 | 63.84 | 0 | 05/20/24 | Q / C / O | |
Oct 30 | 63.77s | +0.35 | 63.77 | 63.77 | 63.77 | 0 | 05/20/24 | Q / C / O | |
Nov 30 | 63.74s | +0.35 | 63.74 | 63.74 | 63.74 | 0 | 05/20/24 | Q / C / O | |
Dec 30 | 63.62s | +0.35 | 63.62 | 63.62 | 63.62 | 0 | 05/20/24 | Q / C / O | |
Jan 31 | 63.63s | +0.35 | 63.63 | 63.63 | 63.63 | 0 | 05/20/24 | Q / C / O | |
Feb 31 | 63.57s | +0.35 | 63.57 | 63.57 | 63.57 | 0 | 05/20/24 | Q / C / O | |
Mar 31 | 63.59s | +0.35 | 63.59 | 63.59 | 63.59 | 0 | 05/20/24 | Q / C / O | |
Apr 31 | 63.59s | +0.35 | 63.59 | 63.59 | 63.59 | 0 | 05/20/24 | Q / C / O | |
May 31 | 63.54s | +0.35 | 63.54 | 63.54 | 63.54 | 0 | 05/20/24 | Q / C / O | |
Jun 31 | 63.36s | +0.35 | 63.36 | 63.36 | 63.36 | 0 | 05/20/24 | Q / C / O | |
Jul 31 | 63.50s | +0.35 | 63.50 | 63.50 | 63.50 | 0 | 05/20/24 | Q / C / O | |
Aug 31 | 63.47s | +0.35 | 63.47 | 63.47 | 63.47 | 0 | 05/20/24 | Q / C / O | |
Sep 31 | 63.39s | +0.35 | 63.39 | 63.39 | 63.39 | 0 | 05/20/24 | Q / C / O | |
Oct 31 | 63.39s | +0.35 | 63.39 | 63.39 | 63.39 | 0 | 05/20/24 | Q / C / O | |
Nov 31 | 63.37s | +0.35 | 63.37 | 63.37 | 63.37 | 0 | 05/20/24 | Q / C / O | |
Dec 31 | 63.23s | +0.35 | 63.23 | 63.23 | 63.23 | 0 | 05/20/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |