Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 61.53 | 61.61 | 60.31 | 60.64 | 1,099,423 | -1.84(-2.94%) |
Jan 30, 2020 | 61.54 | 62.58 | 61.25 | 62.48 | 2,404,080 | +0.40(+0.64%) |
Jan 29, 2020 | 63.16 | 63.35 | 62.02 | 62.08 | 900,904 | -0.67(-1.08%) |
Jan 28, 2020 | 62.87 | 63.14 | 62.46 | 62.76 | 649,170 | +0.40(+0.64%) |
Jan 27, 2020 | 62.91 | 63.18 | 62.36 | 62.36 | 1,126,528 | -1.86(-2.90%) |
Jan 24, 2020 | 64.87 | 64.87 | 63.71 | 64.22 | 733,778 | -0.79(-1.22%) |
Jan 23, 2020 | 64.85 | 65.27 | 64.12 | 65.02 | 771,552 | -0.34(-0.52%) |
Jan 22, 2020 | 65.98 | 66.06 | 65.23 | 65.35 | 896,189 | -0.62(-0.93%) |
Jan 21, 2020 | 67.08 | 67.15 | 65.97 | 65.97 | 1,219,885 | -1.46(-2.16%) |
Jan 17, 2020 | 67.96 | 68.09 | 67.31 | 67.43 | 380,697 | -0.44(-0.65%) |
Jan 16, 2020 | 68.07 | 68.41 | 67.83 | 67.87 | 717,905 | +0.03(+0.05%) |
Jan 15, 2020 | 68.11 | 68.14 | 67.58 | 67.83 | 321,478 | -0.45(-0.65%) |
Jan 14, 2020 | 68.08 | 68.34 | 67.67 | 68.28 | 584,261 | +0.04(+0.06%) |
Jan 13, 2020 | 68.17 | 68.42 | 67.73 | 68.24 | 420,654 | +0.03(+0.05%) |
Jan 10, 2020 | 68.62 | 68.65 | 68.16 | 68.21 | 512,139 | -0.51(-0.75%) |
Jan 09, 2020 | 68.19 | 68.77 | 67.38 | 68.72 | 571,394 | +0.42(+0.62%) |
Jan 08, 2020 | 69.60 | 69.60 | 68.13 | 68.30 | 497,870 | -1.30(-1.87%) |
Jan 07, 2020 | 69.58 | 69.74 | 68.80 | 69.60 | 417,642 | -0.24(-0.35%) |
Jan 06, 2020 | 69.53 | 70.15 | 69.26 | 69.84 | 924,608 | +0.65(+0.94%) |
Jan 03, 2020 | 70.26 | 70.26 | 68.92 | 69.19 | 555,638 | -0.15(-0.22%) |
Jan 02, 2020 | 69.13 | 69.43 | 68.93 | 69.34 | 483,375 | +0.59(+0.86%) |
Dec 31, 2019 | 67.96 | 68.81 | 67.77 | 68.75 | 710,548 | +0.43(+0.63%) |
Dec 30, 2019 | 68.70 | 68.97 | 68.28 | 68.32 | 604,908 | -0.19(-0.28%) |
Dec 27, 2019 | 69.14 | 69.17 | 68.51 | 68.52 | 360,074 | -0.39(-0.56%) |
Dec 26, 2019 | 69.18 | 69.46 | 68.82 | 68.91 | 358,764 | -0.05(-0.07%) |
Dec 24, 2019 | 68.98 | 69.21 | 68.78 | 68.96 | 265,137 | +0.00(+0.00%) |
Dec 23, 2019 | 68.06 | 68.98 | 67.92 | 68.96 | 550,668 | +0.84(+1.24%) |
Dec 20, 2019 | 67.84 | 68.21 | 67.66 | 68.11 | 716,592 | +0.50(+0.74%) |
Dec 19, 2019 | 67.67 | 67.79 | 67.47 | 67.62 | 498,443 | +0.08(+0.12%) |
Dec 18, 2019 | 67.15 | 67.94 | 67.15 | 67.53 | 552,671 | +0.27(+0.40%) |
Dec 17, 2019 | 67.26 | 67.74 | 66.97 | 67.26 | 617,830 | +0.24(+0.36%) |
Dec 16, 2019 | 66.55 | 67.27 | 66.55 | 67.02 | 579,999 | +0.90(+1.36%) |
Dec 13, 2019 | 66.81 | 67.26 | 66.03 | 66.12 | 451,261 | -0.53(-0.79%) |
Dec 12, 2019 | 65.39 | 66.80 | 65.35 | 66.64 | 559,090 | +1.35(+2.06%) |
Dec 11, 2019 | 65.26 | 65.77 | 65.17 | 65.30 | 451,357 | -0.14(-0.22%) |
Dec 10, 2019 | 65.37 | 65.66 | 65.11 | 65.44 | 594,205 | +0.23(+0.35%) |
Dec 09, 2019 | 64.80 | 65.55 | 64.76 | 65.21 | 548,424 | -0.05(-0.08%) |
Dec 06, 2019 | 64.19 | 65.43 | 64.19 | 65.26 | 467,775 | +1.28(+2.00%) |
Dec 05, 2019 | 64.57 | 64.68 | 63.75 | 63.99 | 622,586 | -0.26(-0.40%) |
Dec 04, 2019 | 63.77 | 64.49 | 63.64 | 64.25 | 642,254 | +0.98(+1.55%) |
Dec 03, 2019 | 63.69 | 63.85 | 63.01 | 63.27 | 982,056 | -0.95(-1.48%) |
Dec 02, 2019 | 64.42 | 64.86 | 64.12 | 64.22 | 380,885 | +0.05(+0.08%) |
Nov 29, 2019 | 64.39 | 64.55 | 63.97 | 64.17 | 172,319 | -0.69(-1.07%) |
Nov 27, 2019 | 64.75 | 65.03 | 64.35 | 64.86 | 354,930 | +0.24(+0.37%) |
Nov 26, 2019 | 65.55 | 65.55 | 64.51 | 64.62 | 386,021 | -0.79(-1.21%) |
Nov 25, 2019 | 65.13 | 65.47 | 64.93 | 65.42 | 504,886 | +0.25(+0.38%) |
Nov 22, 2019 | 65.48 | 65.78 | 65.08 | 65.16 | 516,719 | -0.19(-0.29%) |
Nov 21, 2019 | 64.59 | 65.47 | 64.40 | 65.36 | 543,580 | +1.02(+1.58%) |
Nov 20, 2019 | 63.72 | 64.85 | 63.31 | 64.34 | 358,848 | +0.63(+1.00%) |
Nov 19, 2019 | 64.55 | 64.55 | 63.69 | 63.70 | 504,277 | -1.07(-1.65%) |
Nov 18, 2019 | 65.32 | 65.45 | 64.51 | 64.77 | 485,341 | -0.92(-1.40%) |
Nov 15, 2019 | 65.40 | 65.92 | 65.35 | 65.69 | 240,888 | +0.54(+0.83%) |
Nov 14, 2019 | 65.40 | 65.73 | 64.86 | 65.15 | 230,088 | -0.18(-0.27%) |
Nov 13, 2019 | 65.41 | 65.64 | 65.11 | 65.32 | 222,262 | -0.48(-0.72%) |
Nov 12, 2019 | 66.32 | 66.70 | 65.42 | 65.80 | 244,626 | -0.38(-0.57%) |
Nov 11, 2019 | 65.96 | 66.42 | 65.70 | 66.18 | 238,390 | -0.45(-0.68%) |
Nov 08, 2019 | 66.43 | 66.68 | 65.86 | 66.63 | 314,363 | -0.26(-0.39%) |
Nov 07, 2019 | 66.59 | 67.19 | 66.41 | 66.89 | 268,465 | +1.02(+1.55%) |
Nov 06, 2019 | 67.25 | 67.38 | 65.71 | 65.87 | 424,883 | -1.60(-2.38%) |
Nov 05, 2019 | 67.42 | 67.93 | 67.09 | 67.47 | 368,694 | +0.26(+0.39%) |
Nov 04, 2019 | 65.79 | 67.40 | 65.73 | 67.21 | 733,858 | +2.14(+3.29%) |
Nov 01, 2019 | 63.88 | 65.17 | 63.71 | 65.07 | 346,792 | +1.59(+2.50%) |
Oct 31, 2019 | 63.59 | 63.61 | 62.87 | 63.48 | 539,705 | -0.32(-0.50%) |
Oct 30, 2019 | 65.37 | 65.37 | 63.60 | 63.80 | 308,821 | -1.38(-2.12%) |
Oct 29, 2019 | 64.60 | 65.75 | 64.42 | 65.18 | 212,022 | +0.25(+0.39%) |
Oct 28, 2019 | 65.49 | 65.92 | 64.83 | 64.93 | 281,516 | -0.40(-0.61%) |
Oct 25, 2019 | 64.74 | 65.44 | 64.64 | 65.33 | 285,404 | +0.60(+0.93%) |
Oct 24, 2019 | 65.35 | 65.49 | 64.39 | 64.73 | 240,184 | -0.35(-0.54%) |
Oct 23, 2019 | 64.37 | 65.22 | 64.04 | 65.08 | 287,292 | +0.58(+0.89%) |
Oct 22, 2019 | 63.85 | 65.22 | 63.63 | 64.50 | 540,713 | +0.82(+1.29%) |
Oct 21, 2019 | 62.67 | 63.71 | 62.58 | 63.69 | 857,066 | +1.14(+1.82%) |
Oct 18, 2019 | 62.87 | 63.33 | 62.55 | 62.55 | 231,554 | -0.44(-0.70%) |
Oct 17, 2019 | 63.15 | 63.39 | 62.76 | 62.99 | 407,972 | +0.02(+0.04%) |
Oct 16, 2019 | 63.59 | 63.99 | 62.91 | 62.97 | 170,518 | -0.83(-1.30%) |
Oct 15, 2019 | 63.42 | 64.45 | 63.27 | 63.79 | 223,416 | +0.32(+0.50%) |
Oct 14, 2019 | 63.18 | 63.71 | 62.79 | 63.48 | 245,638 | -0.24(-0.38%) |
Oct 11, 2019 | 63.38 | 64.23 | 63.36 | 63.72 | 356,485 | +1.01(+1.61%) |
Oct 10, 2019 | 62.13 | 62.86 | 62.08 | 62.71 | 319,414 | +0.78(+1.25%) |
Oct 09, 2019 | 61.96 | 62.29 | 61.84 | 61.93 | 249,450 | +0.61(+0.99%) |
Oct 08, 2019 | 61.89 | 62.32 | 61.32 | 61.32 | 453,143 | -1.16(-1.86%) |
Oct 07, 2019 | 63.20 | 63.45 | 62.48 | 62.48 | 441,682 | -0.64(-1.01%) |
Oct 04, 2019 | 62.99 | 63.17 | 62.33 | 63.12 | 337,219 | +0.34(+0.55%) |
Oct 03, 2019 | 61.68 | 62.81 | 61.21 | 62.77 | 684,154 | +0.78(+1.25%) |
Oct 02, 2019 | 63.24 | 63.33 | 61.90 | 62.00 | 624,364 | -1.66(-2.61%) |
Oct 01, 2019 | 65.57 | 65.73 | 63.61 | 63.66 | 447,314 | -1.54(-2.36%) |
Sep 30, 2019 | 65.40 | 65.52 | 65.10 | 65.20 | 299,704 | -0.39(-0.60%) |
Sep 27, 2019 | 65.20 | 66.16 | 65.18 | 65.59 | 338,775 | -0.13(-0.19%) |
Sep 26, 2019 | 66.36 | 66.36 | 65.33 | 65.72 | 403,909 | -0.87(-1.30%) |
Sep 25, 2019 | 66.18 | 66.67 | 66.01 | 66.58 | 250,749 | +0.04(+0.06%) |
Sep 24, 2019 | 67.43 | 67.44 | 66.11 | 66.54 | 345,977 | -1.14(-1.68%) |
Sep 23, 2019 | 67.25 | 67.87 | 67.12 | 67.68 | 196,236 | +0.02(+0.04%) |
Sep 20, 2019 | 67.69 | 67.97 | 67.33 | 67.65 | 279,248 | +0.15(+0.22%) |
Sep 19, 2019 | 68.38 | 68.54 | 67.44 | 67.50 | 143,150 | -0.38(-0.56%) |
Sep 18, 2019 | 67.78 | 68.14 | 67.45 | 67.88 | 244,206 | -0.46(-0.68%) |
Sep 17, 2019 | 69.61 | 69.65 | 67.94 | 68.35 | 325,606 | -1.31(-1.88%) |
Sep 16, 2019 | 70.12 | 70.12 | 68.71 | 69.66 | 791,171 | +2.70(+4.03%) |
Sep 13, 2019 | 66.76 | 67.34 | 66.53 | 66.96 | 204,186 | +0.51(+0.77%) |
Sep 12, 2019 | 66.15 | 66.72 | 65.36 | 66.44 | 379,248 | -0.48(-0.72%) |
Sep 11, 2019 | 67.17 | 67.78 | 66.44 | 66.92 | 367,905 | +0.13(+0.20%) |
Sep 10, 2019 | 66.29 | 67.80 | 66.29 | 66.79 | 700,505 | +0.81(+1.23%) |
Sep 09, 2019 | 64.91 | 66.08 | 64.79 | 65.98 | 574,031 | +1.52(+2.37%) |
Sep 06, 2019 | 64.05 | 64.54 | 63.60 | 64.45 | 296,746 | +0.19(+0.30%) |
Sep 05, 2019 | 63.86 | 64.88 | 63.66 | 64.26 | 1,137,295 | +0.95(+1.51%) |
Sep 04, 2019 | 63.15 | 63.53 | 63.07 | 63.31 | 219,589 | +0.92(+1.47%) |
Sep 03, 2019 | 61.73 | 62.46 | 61.44 | 62.39 | 321,182 | -0.37(-0.59%) |
Aug 30, 2019 | 63.02 | 63.57 | 62.36 | 62.76 | 254,630 | -0.02(-0.03%) |
Aug 29, 2019 | 62.31 | 63.03 | 62.31 | 62.78 | 437,338 | +0.99(+1.61%) |
Aug 28, 2019 | 61.11 | 62.10 | 60.93 | 61.78 | 418,890 | +1.05(+1.73%) |
Aug 27, 2019 | 61.60 | 61.78 | 60.48 | 60.73 | 462,828 | -0.48(-0.79%) |
Aug 26, 2019 | 61.59 | 61.97 | 60.98 | 61.21 | 374,225 | +0.22(+0.35%) |
Aug 23, 2019 | 62.43 | 62.94 | 60.64 | 61.00 | 407,287 | -2.15(-3.41%) |
Aug 22, 2019 | 63.77 | 63.99 | 63.14 | 63.15 | 223,525 | -0.44(-0.69%) |
Aug 21, 2019 | 63.80 | 63.86 | 63.35 | 63.59 | 675,040 | +0.47(+0.75%) |
Aug 20, 2019 | 63.43 | 63.43 | 62.87 | 63.12 | 191,576 | -0.57(-0.90%) |
Aug 19, 2019 | 63.05 | 63.85 | 62.98 | 63.69 | 391,881 | +1.49(+2.40%) |
Aug 16, 2019 | 61.53 | 62.37 | 61.42 | 62.20 | 360,585 | +0.94(+1.54%) |
Aug 15, 2019 | 61.59 | 61.59 | 60.62 | 61.25 | 449,631 | -0.31(-0.51%) |
Aug 14, 2019 | 62.80 | 62.85 | 61.55 | 61.57 | 545,063 | -2.72(-4.23%) |
Aug 13, 2019 | 63.44 | 64.90 | 62.98 | 64.29 | 410,914 | +0.65(+1.02%) |
Aug 12, 2019 | 64.28 | 64.32 | 63.35 | 63.64 | 181,114 | -0.78(-1.21%) |
Aug 09, 2019 | 65.35 | 65.39 | 64.20 | 64.42 | 261,146 | -0.80(-1.22%) |
Aug 08, 2019 | 63.86 | 65.26 | 63.62 | 65.22 | 692,425 | +1.80(+2.84%) |
Aug 07, 2019 | 62.88 | 63.76 | 62.38 | 63.42 | 643,601 | -0.56(-0.87%) |
Aug 06, 2019 | 64.28 | 64.67 | 63.23 | 63.97 | 681,975 | -0.02(-0.04%) |
Aug 05, 2019 | 64.84 | 65.06 | 63.64 | 64.00 | 989,186 | -2.08(-3.15%) |
Aug 02, 2019 | 67.27 | 67.61 | 65.41 | 66.08 | 811,075 | -0.94(-1.40%) |
Aug 01, 2019 | 68.03 | 68.21 | 66.62 | 67.01 | 436,185 | -1.74(-2.53%) |
Jul 31, 2019 | 69.10 | 69.77 | 68.46 | 68.75 | 213,948 | -0.34(-0.49%) |
Jul 30, 2019 | 67.88 | 69.27 | 67.74 | 69.09 | 297,160 | +0.94(+1.37%) |
Jul 29, 2019 | 68.52 | 68.53 | 67.62 | 68.16 | 254,635 | -0.39(-0.57%) |
Jul 26, 2019 | 68.84 | 68.86 | 68.26 | 68.55 | 202,618 | -0.36(-0.52%) |
Jul 25, 2019 | 70.05 | 70.05 | 68.68 | 68.90 | 194,105 | -0.87(-1.25%) |
Jul 24, 2019 | 69.39 | 70.25 | 69.39 | 69.77 | 172,895 | +0.22(+0.32%) |
Jul 23, 2019 | 69.34 | 69.64 | 69.09 | 69.55 | 199,467 | +0.30(+0.43%) |
Jul 22, 2019 | 69.13 | 69.48 | 68.70 | 69.25 | 240,509 | +0.32(+0.47%) |
Jul 19, 2019 | 68.69 | 69.14 | 68.38 | 68.93 | 196,584 | +0.37(+0.54%) |
Jul 18, 2019 | 68.41 | 68.60 | 67.89 | 68.55 | 231,378 | -0.08(-0.12%) |
Jul 17, 2019 | 69.61 | 69.66 | 68.64 | 68.64 | 223,484 | -0.88(-1.26%) |
Jul 16, 2019 | 70.32 | 70.32 | 69.30 | 69.52 | 231,557 | -0.88(-1.25%) |
Jul 15, 2019 | 71.21 | 71.21 | 70.23 | 70.39 | 206,829 | -0.72(-1.01%) |
Jul 12, 2019 | 70.92 | 71.36 | 70.92 | 71.11 | 151,088 | +0.27(+0.37%) |
Jul 11, 2019 | 71.02 | 71.07 | 70.49 | 70.85 | 189,686 | -0.05(-0.07%) |
Jul 10, 2019 | 70.34 | 71.00 | 70.27 | 70.90 | 204,406 | +1.04(+1.49%) |
Jul 09, 2019 | 69.68 | 69.86 | 69.19 | 69.86 | 350,074 | +0.12(+0.17%) |
Jul 08, 2019 | 69.64 | 70.25 | 69.47 | 69.74 | 231,736 | -0.07(-0.11%) |
Jul 05, 2019 | 69.37 | 69.81 | 69.12 | 69.81 | 258,491 | +0.14(+0.20%) |
Jul 03, 2019 | 69.46 | 69.67 | 69.05 | 69.67 | 161,949 | +0.36(+0.53%) |
Jul 02, 2019 | 70.44 | 70.44 | 69.05 | 69.31 | 213,622 | -1.27(-1.80%) |
Jul 01, 2019 | 71.30 | 71.67 | 70.41 | 70.58 | 231,811 | +0.12(+0.18%) |
Jun 28, 2019 | 69.75 | 70.53 | 69.75 | 70.45 | 212,030 | +0.86(+1.24%) |
Jun 27, 2019 | 70.15 | 70.27 | 69.47 | 69.59 | 165,245 | -0.51(-0.72%) |
Jun 26, 2019 | 69.77 | 70.63 | 69.58 | 70.10 | 299,319 | +1.09(+1.59%) |
Jun 25, 2019 | 69.50 | 69.50 | 68.91 | 69.00 | 207,428 | -0.52(-0.75%) |
Jun 24, 2019 | 70.20 | 70.38 | 69.46 | 69.52 | 310,269 | -0.76(-1.08%) |
Jun 21, 2019 | 69.84 | 70.44 | 69.84 | 70.29 | 279,248 | +0.57(+0.82%) |
Jun 20, 2019 | 69.17 | 69.91 | 69.04 | 69.72 | 286,916 | +1.56(+2.29%) |
Jun 19, 2019 | 68.18 | 68.63 | 67.88 | 68.16 | 183,079 | -0.13(-0.19%) |
Jun 18, 2019 | 67.84 | 68.74 | 67.81 | 68.29 | 190,577 | +0.99(+1.47%) |
Jun 17, 2019 | 66.52 | 67.46 | 66.40 | 67.30 | 431,457 | +0.59(+0.89%) |
Jun 14, 2019 | 67.42 | 67.42 | 66.54 | 66.71 | 132,612 | -0.54(-0.81%) |
Jun 13, 2019 | 67.12 | 67.44 | 67.00 | 67.25 | 328,351 | +0.85(+1.29%) |
Jun 12, 2019 | 67.09 | 67.09 | 66.20 | 66.40 | 304,162 | -1.10(-1.63%) |
Jun 11, 2019 | 68.02 | 68.22 | 67.50 | 67.50 | 365,839 | +0.11(+0.16%) |
Jun 10, 2019 | 67.47 | 68.09 | 67.33 | 67.39 | 322,221 | +0.14(+0.21%) |
Jun 07, 2019 | 67.07 | 67.70 | 66.98 | 67.25 | 284,691 | +0.27(+0.41%) |
Jun 06, 2019 | 66.12 | 67.19 | 66.12 | 66.98 | 311,470 | +1.07(+1.62%) |
Jun 05, 2019 | 66.81 | 66.91 | 65.48 | 65.91 | 361,951 | -0.92(-1.38%) |
Jun 04, 2019 | 66.16 | 66.89 | 66.03 | 66.83 | 342,965 | +1.18(+1.80%) |
Jun 03, 2019 | 65.13 | 65.83 | 65.08 | 65.65 | 471,348 | +0.90(+1.40%) |
May 31, 2019 | 64.93 | 65.53 | 64.69 | 64.74 | 725,112 | -1.10(-1.67%) |
May 30, 2019 | 66.68 | 66.73 | 65.69 | 65.85 | 337,545 | -0.86(-1.29%) |
May 29, 2019 | 66.17 | 66.82 | 65.80 | 66.71 | 512,494 | -0.36(-0.54%) |
May 28, 2019 | 67.95 | 67.95 | 67.02 | 67.07 | 309,821 | -0.73(-1.08%) |
May 24, 2019 | 68.22 | 68.28 | 67.28 | 67.80 | 301,237 | +0.12(+0.17%) |
May 23, 2019 | 69.04 | 69.13 | 67.24 | 67.69 | 554,052 | -2.35(-3.36%) |
May 22, 2019 | 70.94 | 71.15 | 69.88 | 70.04 | 195,494 | -1.36(-1.91%) |
May 21, 2019 | 70.82 | 71.51 | 70.74 | 71.40 | 178,624 | +0.83(+1.18%) |
May 20, 2019 | 70.52 | 70.88 | 70.37 | 70.57 | 142,702 | -0.04(-0.06%) |
May 17, 2019 | 71.03 | 71.28 | 70.53 | 70.61 | 140,277 | -0.85(-1.20%) |
May 16, 2019 | 71.30 | 71.70 | 71.29 | 71.47 | 327,778 | +0.45(+0.64%) |
May 15, 2019 | 70.18 | 71.16 | 69.98 | 71.02 | 365,979 | +0.41(+0.58%) |
May 14, 2019 | 70.02 | 71.16 | 70.02 | 70.60 | 180,400 | +0.96(+1.38%) |
May 13, 2019 | 70.40 | 70.62 | 69.31 | 69.64 | 402,296 | -1.36(-1.92%) |
May 10, 2019 | 70.57 | 71.16 | 69.64 | 71.01 | 165,461 | +0.41(+0.58%) |
May 09, 2019 | 70.37 | 70.85 | 69.63 | 70.60 | 411,166 | -0.07(-0.09%) |
May 08, 2019 | 70.68 | 71.24 | 70.52 | 70.66 | 404,554 | -0.06(-0.08%) |
May 07, 2019 | 70.49 | 70.72 | 69.77 | 70.72 | 395,163 | -0.48(-0.68%) |
May 06, 2019 | 70.51 | 71.52 | 70.51 | 71.20 | 469,179 | +0.07(+0.09%) |
May 03, 2019 | 71.04 | 71.73 | 71.04 | 71.14 | 338,466 | +0.63(+0.90%) |
May 02, 2019 | 71.30 | 71.63 | 70.45 | 70.51 | 496,729 | -1.22(-1.71%) |
May 01, 2019 | 73.30 | 73.41 | 71.71 | 71.73 | 252,422 | -1.59(-2.17%) |
Apr 30, 2019 | 74.09 | 74.39 | 73.18 | 73.33 | 154,826 | -0.20(-0.27%) |
Apr 29, 2019 | 73.59 | 73.87 | 73.34 | 73.52 | 267,854 | -0.14(-0.19%) |
Apr 26, 2019 | 73.97 | 73.97 | 72.89 | 73.66 | 464,023 | -0.88(-1.18%) |
Apr 25, 2019 | 74.92 | 75.15 | 74.43 | 74.54 | 244,680 | -0.37(-0.49%) |
Apr 24, 2019 | 76.41 | 76.41 | 74.85 | 74.91 | 176,697 | -1.43(-1.87%) |
Apr 23, 2019 | 76.44 | 76.58 | 75.78 | 76.34 | 368,384 | +0.03(+0.04%) |
Apr 22, 2019 | 75.35 | 76.37 | 75.22 | 76.31 | 356,122 | +1.69(+2.26%) |
Apr 18, 2019 | 75.32 | 75.36 | 74.49 | 74.62 | 180,183 | -0.42(-0.56%) |
Apr 17, 2019 | 75.52 | 75.72 | 74.92 | 75.04 | 268,119 | -0.07(-0.09%) |
Apr 16, 2019 | 74.84 | 75.23 | 74.63 | 75.11 | 164,009 | +0.44(+0.59%) |
Apr 15, 2019 | 75.07 | 75.21 | 74.53 | 74.67 | 795,215 | -0.48(-0.63%) |
Apr 12, 2019 | 75.87 | 75.95 | 74.97 | 75.14 | 225,928 | +0.30(+0.41%) |
Apr 11, 2019 | 74.80 | 75.41 | 74.31 | 74.84 | 226,022 | -0.02(-0.03%) |
Apr 10, 2019 | 74.72 | 75.16 | 74.68 | 74.86 | 119,527 | +0.34(+0.45%) |
Apr 09, 2019 | 75.27 | 75.27 | 74.35 | 74.53 | 206,234 | -0.97(-1.28%) |
Apr 08, 2019 | 75.27 | 75.90 | 75.19 | 75.50 | 347,389 | +0.30(+0.40%) |
Apr 05, 2019 | 74.05 | 75.23 | 73.97 | 75.19 | 317,419 | +1.36(+1.85%) |
Apr 04, 2019 | 73.19 | 73.85 | 72.87 | 73.83 | 259,149 | +0.67(+0.92%) |
Apr 03, 2019 | 74.24 | 74.30 | 72.94 | 73.15 | 249,360 | -0.79(-1.07%) |
Apr 02, 2019 | 74.62 | 74.72 | 73.79 | 73.94 | 334,030 | -0.55(-0.74%) |
Apr 01, 2019 | 73.97 | 74.60 | 73.93 | 74.49 | 286,738 | +1.03(+1.40%) |
Mar 29, 2019 | 74.27 | 74.42 | 73.25 | 73.47 | 161,203 | -0.05(-0.07%) |
Mar 28, 2019 | 72.88 | 73.62 | 72.74 | 73.51 | 214,028 | +0.28(+0.38%) |
Mar 27, 2019 | 73.70 | 73.97 | 72.65 | 73.23 | 210,351 | -0.50(-0.68%) |
Mar 26, 2019 | 73.56 | 74.28 | 73.31 | 73.74 | 275,594 | +1.09(+1.49%) |
Mar 25, 2019 | 72.41 | 72.77 | 71.92 | 72.65 | 283,321 | -0.05(-0.07%) |
Mar 22, 2019 | 74.21 | 74.22 | 72.39 | 72.70 | 366,205 | -2.12(-2.83%) |
Mar 21, 2019 | 74.13 | 74.92 | 73.96 | 74.82 | 320,255 | +0.53(+0.72%) |
Mar 20, 2019 | 73.44 | 74.94 | 73.28 | 74.29 | 292,318 | +0.78(+1.05%) |
Mar 19, 2019 | 74.13 | 74.51 | 73.25 | 73.51 | 280,664 | -0.29(-0.39%) |
Mar 18, 2019 | 72.82 | 73.88 | 72.82 | 73.80 | 203,078 | +1.15(+1.58%) |
Mar 15, 2019 | 72.45 | 72.91 | 72.45 | 72.65 | 281,523 | -0.11(-0.15%) |
Mar 14, 2019 | 72.76 | 73.15 | 72.69 | 72.76 | 540,020 | +0.09(+0.12%) |
Mar 13, 2019 | 72.32 | 72.72 | 72.09 | 72.67 | 133,685 | +0.79(+1.10%) |
Mar 12, 2019 | 71.56 | 72.23 | 71.53 | 71.87 | 213,412 | +0.60(+0.84%) |
Mar 11, 2019 | 70.64 | 71.45 | 70.59 | 71.28 | 289,352 | +1.16(+1.65%) |
Mar 08, 2019 | 70.43 | 70.43 | 69.53 | 70.12 | 458,624 | -1.44(-2.02%) |
Mar 07, 2019 | 72.07 | 72.33 | 71.29 | 71.56 | 795,100 | -0.42(-0.58%) |
Mar 06, 2019 | 72.54 | 72.54 | 71.62 | 71.98 | 499,691 | -1.08(-1.47%) |
Mar 05, 2019 | 73.45 | 73.45 | 72.52 | 73.06 | 328,715 | -0.23(-0.31%) |
Mar 04, 2019 | 73.40 | 73.60 | 72.17 | 73.29 | 298,349 | +0.17(+0.23%) |
Mar 01, 2019 | 72.17 | 73.13 | 72.17 | 73.11 | 868,224 | +1.31(+1.82%) |
Feb 28, 2019 | 72.58 | 72.72 | 71.35 | 71.81 | 183,518 | -0.69(-0.96%) |
Feb 27, 2019 | 72.55 | 73.25 | 72.13 | 72.50 | 309,808 | +0.30(+0.42%) |
Feb 26, 2019 | 72.49 | 72.89 | 72.16 | 72.20 | 366,251 | -0.33(-0.45%) |
Feb 25, 2019 | 72.14 | 72.82 | 72.14 | 72.53 | 466,912 | +0.07(+0.09%) |
Feb 22, 2019 | 72.78 | 72.94 | 72.14 | 72.46 | 318,414 | +0.22(+0.30%) |
Feb 21, 2019 | 73.26 | 73.33 | 71.97 | 72.24 | 367,089 | -1.22(-1.67%) |
Feb 20, 2019 | 73.02 | 73.80 | 73.02 | 73.47 | 2,182,271 | +0.34(+0.47%) |
Feb 19, 2019 | 72.52 | 73.41 | 72.41 | 73.12 | 634,373 | +0.28(+0.38%) |
Feb 15, 2019 | 72.25 | 72.86 | 72.25 | 72.85 | 462,178 | +1.22(+1.71%) |
Feb 14, 2019 | 71.07 | 72.14 | 70.99 | 71.62 | 413,254 | +0.29(+0.41%) |
Feb 13, 2019 | 70.76 | 71.89 | 70.76 | 71.33 | 432,277 | +0.91(+1.30%) |
Feb 12, 2019 | 70.50 | 70.87 | 70.13 | 70.41 | 365,420 | +0.86(+1.23%) |
Feb 11, 2019 | 68.81 | 69.62 | 68.62 | 69.56 | 259,309 | +0.40(+0.58%) |
Feb 08, 2019 | 69.32 | 69.43 | 67.97 | 69.16 | 430,312 | -0.33(-0.47%) |
Feb 07, 2019 | 70.67 | 70.92 | 68.87 | 69.48 | 487,329 | -1.69(-2.37%) |
Feb 06, 2019 | 71.36 | 71.59 | 71.12 | 71.17 | 415,703 | -0.53(-0.74%) |
Feb 05, 2019 | 71.68 | 71.92 | 71.38 | 71.70 | 402,839 | +0.01(+0.01%) |
Feb 04, 2019 | 71.06 | 71.69 | 70.47 | 71.69 | 468,686 | +0.24(+0.33%) |