Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 59.65 | 60.03 | 58.19 | 58.51 | 6,235,198 | -2.34(-3.84%) |
Jan 30, 2020 | 59.49 | 60.99 | 59.06 | 60.85 | 5,651,748 | +0.55(+0.90%) |
Jan 29, 2020 | 62.33 | 62.55 | 60.22 | 60.30 | 3,365,458 | -1.53(-2.48%) |
Jan 28, 2020 | 62.17 | 62.54 | 61.45 | 61.84 | 3,481,703 | +0.33(+0.54%) |
Jan 27, 2020 | 62.27 | 62.82 | 61.48 | 61.51 | 3,697,800 | -2.58(-4.02%) |
Jan 24, 2020 | 65.17 | 65.18 | 63.38 | 64.08 | 3,898,790 | -1.59(-2.42%) |
Jan 23, 2020 | 65.89 | 66.00 | 64.73 | 65.67 | 4,197,205 | -1.01(-1.52%) |
Jan 22, 2020 | 67.45 | 67.50 | 66.44 | 66.68 | 5,021,893 | -0.76(-1.13%) |
Jan 21, 2020 | 68.30 | 69.15 | 67.44 | 67.45 | 5,635,385 | -1.02(-1.49%) |
Jan 17, 2020 | 69.88 | 69.93 | 67.66 | 68.47 | 5,660,161 | -1.37(-1.97%) |
Jan 16, 2020 | 69.79 | 70.70 | 69.56 | 69.84 | 6,390,318 | +0.46(+0.66%) |
Jan 15, 2020 | 68.54 | 69.41 | 68.19 | 69.38 | 3,203,482 | +0.33(+0.47%) |
Jan 14, 2020 | 68.29 | 69.32 | 67.64 | 69.06 | 5,352,829 | +0.65(+0.95%) |
Jan 13, 2020 | 68.70 | 68.77 | 67.46 | 68.41 | 4,250,178 | -0.60(-0.87%) |
Jan 10, 2020 | 70.03 | 70.08 | 68.91 | 69.01 | 3,689,977 | -1.58(-2.24%) |
Jan 09, 2020 | 69.23 | 70.69 | 67.76 | 70.59 | 8,636,424 | +0.73(+1.04%) |
Jan 08, 2020 | 71.38 | 71.62 | 69.57 | 69.86 | 6,672,434 | -1.56(-2.18%) |
Jan 07, 2020 | 70.89 | 71.45 | 69.78 | 71.42 | 5,416,625 | +0.68(+0.96%) |
Jan 06, 2020 | 68.71 | 71.42 | 68.62 | 70.74 | 10,608,107 | +2.76(+4.06%) |
Jan 03, 2020 | 68.46 | 69.47 | 67.24 | 67.98 | 4,646,226 | +0.68(+1.01%) |
Jan 02, 2020 | 67.45 | 67.68 | 66.82 | 67.30 | 3,078,333 | +0.30(+0.45%) |
Dec 31, 2019 | 65.47 | 67.02 | 65.10 | 67.00 | 2,798,862 | +1.10(+1.66%) |
Dec 30, 2019 | 66.31 | 66.79 | 65.78 | 65.90 | 2,815,128 | -0.60(-0.90%) |
Dec 27, 2019 | 67.25 | 67.26 | 66.34 | 66.50 | 2,335,927 | -0.41(-0.61%) |
Dec 26, 2019 | 67.42 | 67.74 | 66.77 | 66.91 | 3,236,435 | -0.13(-0.19%) |
Dec 24, 2019 | 67.03 | 67.59 | 66.82 | 67.04 | 1,545,325 | +0.34(+0.52%) |
Dec 23, 2019 | 65.88 | 66.79 | 65.45 | 66.70 | 3,949,378 | +0.58(+0.87%) |
Dec 20, 2019 | 66.17 | 66.89 | 65.11 | 66.12 | 11,400,226 | +1.13(+1.74%) |
Dec 19, 2019 | 64.13 | 65.31 | 63.74 | 64.99 | 8,490,733 | +0.53(+0.82%) |
Dec 18, 2019 | 63.12 | 65.08 | 63.04 | 64.46 | 9,679,635 | +1.42(+2.26%) |
Dec 17, 2019 | 62.49 | 63.59 | 62.43 | 63.04 | 6,883,921 | +0.72(+1.16%) |
Dec 16, 2019 | 60.99 | 62.52 | 60.78 | 62.32 | 8,431,752 | +1.94(+3.21%) |
Dec 13, 2019 | 61.96 | 62.11 | 60.30 | 60.38 | 3,411,566 | -0.98(-1.59%) |
Dec 12, 2019 | 59.72 | 61.69 | 59.49 | 61.36 | 4,694,096 | +1.63(+2.73%) |
Dec 11, 2019 | 59.80 | 60.02 | 59.23 | 59.73 | 3,949,155 | -0.14(-0.23%) |
Dec 10, 2019 | 59.23 | 60.07 | 58.98 | 59.86 | 4,559,155 | +0.26(+0.44%) |
Dec 09, 2019 | 58.62 | 59.91 | 58.22 | 59.60 | 4,690,613 | +0.44(+0.74%) |
Dec 06, 2019 | 56.72 | 59.29 | 56.55 | 59.16 | 5,460,582 | +2.70(+4.77%) |
Dec 05, 2019 | 58.01 | 58.24 | 56.12 | 56.46 | 4,351,179 | -1.17(-2.03%) |
Dec 04, 2019 | 55.77 | 58.03 | 55.70 | 57.63 | 6,639,054 | +2.62(+4.75%) |
Dec 03, 2019 | 56.00 | 56.09 | 54.46 | 55.02 | 5,789,274 | -1.61(-2.84%) |
Dec 02, 2019 | 57.29 | 58.09 | 56.56 | 56.62 | 4,923,130 | -0.09(-0.16%) |
Nov 29, 2019 | 57.09 | 57.47 | 56.36 | 56.71 | 1,872,117 | -1.16(-2.00%) |
Nov 27, 2019 | 57.65 | 58.04 | 57.06 | 57.87 | 2,933,629 | +0.35(+0.61%) |
Nov 26, 2019 | 58.78 | 58.94 | 57.47 | 57.52 | 4,150,485 | -1.29(-2.19%) |
Nov 25, 2019 | 58.25 | 58.86 | 57.65 | 58.81 | 3,912,029 | +0.42(+0.73%) |
Nov 22, 2019 | 58.80 | 59.44 | 58.26 | 58.38 | 3,629,595 | -0.26(-0.45%) |
Nov 21, 2019 | 57.64 | 58.76 | 57.03 | 58.65 | 5,185,285 | +1.01(+1.75%) |
Nov 20, 2019 | 56.58 | 58.68 | 56.24 | 57.64 | 5,035,097 | +1.33(+2.36%) |
Nov 19, 2019 | 57.08 | 57.10 | 55.82 | 56.31 | 4,705,005 | -0.69(-1.21%) |
Nov 18, 2019 | 58.17 | 58.34 | 56.55 | 57.00 | 3,707,697 | -1.78(-3.02%) |
Nov 15, 2019 | 58.24 | 59.20 | 58.02 | 58.78 | 4,382,067 | +0.90(+1.56%) |
Nov 14, 2019 | 58.29 | 59.38 | 57.68 | 57.87 | 4,281,992 | -0.21(-0.36%) |
Nov 13, 2019 | 58.13 | 58.34 | 56.87 | 58.08 | 4,957,959 | -0.54(-0.93%) |
Nov 12, 2019 | 59.27 | 59.50 | 57.98 | 58.62 | 4,077,970 | -0.42(-0.72%) |
Nov 11, 2019 | 58.79 | 59.67 | 58.33 | 59.05 | 3,632,751 | -0.70(-1.18%) |
Nov 08, 2019 | 59.19 | 60.22 | 58.50 | 59.75 | 3,921,007 | -0.03(-0.05%) |
Nov 07, 2019 | 57.95 | 60.47 | 57.49 | 59.78 | 9,552,703 | +2.66(+4.65%) |
Nov 06, 2019 | 58.78 | 58.95 | 56.54 | 57.13 | 6,560,187 | -2.07(-3.50%) |
Nov 05, 2019 | 59.51 | 60.28 | 58.73 | 59.20 | 5,516,201 | +0.26(+0.43%) |
Nov 04, 2019 | 57.93 | 59.38 | 57.89 | 58.94 | 8,394,506 | +2.03(+3.57%) |
Nov 01, 2019 | 56.04 | 57.10 | 55.70 | 56.91 | 3,791,866 | +1.47(+2.65%) |
Oct 31, 2019 | 55.33 | 55.78 | 54.48 | 55.44 | 6,591,099 | -0.25(-0.45%) |
Oct 30, 2019 | 57.60 | 57.99 | 55.58 | 55.69 | 4,201,924 | -1.75(-3.05%) |
Oct 29, 2019 | 56.52 | 57.82 | 56.03 | 57.44 | 4,925,025 | +0.61(+1.07%) |
Oct 28, 2019 | 58.46 | 58.66 | 56.80 | 56.83 | 4,014,742 | -1.14(-1.97%) |
Oct 25, 2019 | 57.46 | 58.24 | 56.95 | 57.98 | 2,998,763 | +0.41(+0.71%) |
Oct 24, 2019 | 57.82 | 58.04 | 56.53 | 57.57 | 5,520,314 | +0.02(+0.04%) |
Oct 23, 2019 | 55.71 | 58.18 | 55.24 | 57.54 | 7,042,903 | +1.90(+3.41%) |
Oct 22, 2019 | 54.29 | 56.54 | 53.91 | 55.65 | 5,672,884 | +1.53(+2.82%) |
Oct 21, 2019 | 51.51 | 54.18 | 51.46 | 54.12 | 7,151,863 | +2.58(+5.00%) |
Oct 18, 2019 | 53.35 | 53.51 | 51.55 | 51.55 | 8,246,442 | -1.86(-3.49%) |
Oct 17, 2019 | 54.69 | 54.94 | 53.11 | 53.41 | 5,423,136 | -1.13(-2.07%) |
Oct 16, 2019 | 54.80 | 55.76 | 54.52 | 54.54 | 5,478,842 | -0.63(-1.13%) |
Oct 15, 2019 | 53.85 | 55.59 | 53.61 | 55.16 | 7,700,163 | +0.84(+1.55%) |
Oct 14, 2019 | 54.22 | 54.58 | 52.59 | 54.32 | 6,738,279 | -0.84(-1.53%) |
Oct 11, 2019 | 55.66 | 56.37 | 55.00 | 55.16 | 7,123,366 | +0.27(+0.49%) |
Oct 10, 2019 | 54.72 | 55.45 | 54.24 | 54.89 | 3,877,976 | +0.25(+0.47%) |
Oct 09, 2019 | 55.53 | 55.82 | 54.24 | 54.64 | 4,545,444 | -0.11(-0.20%) |
Oct 08, 2019 | 54.88 | 55.56 | 54.25 | 54.75 | 7,011,117 | -0.82(-1.48%) |
Oct 07, 2019 | 56.88 | 56.91 | 55.55 | 55.57 | 4,808,872 | -0.92(-1.64%) |
Oct 04, 2019 | 56.33 | 56.89 | 55.39 | 56.49 | 3,171,826 | +0.06(+0.11%) |
Oct 03, 2019 | 55.09 | 56.63 | 55.04 | 56.43 | 4,499,761 | +0.83(+1.49%) |
Oct 02, 2019 | 56.82 | 57.58 | 55.34 | 55.60 | 5,416,340 | -1.42(-2.49%) |
Oct 01, 2019 | 59.58 | 59.58 | 56.87 | 57.02 | 5,232,006 | -2.10(-3.56%) |
Sep 30, 2019 | 59.64 | 59.64 | 58.77 | 59.12 | 3,973,348 | -0.61(-1.01%) |
Sep 27, 2019 | 58.95 | 60.10 | 58.54 | 59.73 | 4,296,265 | -0.09(-0.15%) |
Sep 26, 2019 | 60.54 | 60.87 | 59.29 | 59.81 | 5,167,381 | -1.34(-2.19%) |
Sep 25, 2019 | 61.92 | 62.48 | 60.63 | 61.15 | 4,068,056 | -1.43(-2.28%) |
Sep 24, 2019 | 62.73 | 63.54 | 62.04 | 62.58 | 5,511,167 | -1.25(-1.96%) |
Sep 23, 2019 | 63.73 | 64.52 | 63.49 | 63.83 | 4,734,841 | -0.69(-1.07%) |
Sep 20, 2019 | 65.31 | 65.43 | 63.79 | 64.52 | 6,007,339 | -0.49(-0.75%) |
Sep 19, 2019 | 65.63 | 65.69 | 64.50 | 65.01 | 5,161,454 | +0.23(+0.36%) |
Sep 18, 2019 | 63.73 | 64.83 | 63.47 | 64.78 | 4,874,320 | +0.08(+0.12%) |
Sep 17, 2019 | 67.23 | 67.70 | 64.39 | 64.70 | 6,199,269 | -3.52(-5.16%) |
Sep 16, 2019 | 68.50 | 69.30 | 66.30 | 68.22 | 14,922,708 | +4.98(+7.87%) |
Sep 13, 2019 | 63.86 | 64.60 | 62.23 | 63.24 | 5,176,532 | -0.23(-0.36%) |
Sep 12, 2019 | 63.10 | 64.10 | 62.13 | 63.47 | 4,017,472 | -1.08(-1.67%) |
Sep 11, 2019 | 64.43 | 65.92 | 63.57 | 64.55 | 4,500,835 | +0.74(+1.16%) |
Sep 10, 2019 | 64.04 | 65.63 | 63.50 | 63.81 | 5,451,776 | +0.08(+0.12%) |
Sep 09, 2019 | 61.54 | 64.06 | 61.38 | 63.73 | 6,444,598 | +2.84(+4.66%) |
Sep 06, 2019 | 59.53 | 60.96 | 58.53 | 60.89 | 4,762,761 | +0.67(+1.11%) |
Sep 05, 2019 | 60.40 | 61.59 | 59.83 | 60.22 | 5,096,407 | +0.02(+0.04%) |
Sep 04, 2019 | 60.30 | 60.83 | 59.68 | 60.20 | 3,704,702 | +1.15(+1.94%) |
Sep 03, 2019 | 57.80 | 59.22 | 57.66 | 59.05 | 3,096,968 | -0.05(-0.08%) |
Aug 30, 2019 | 59.42 | 60.07 | 58.43 | 59.10 | 3,972,001 | -0.23(-0.39%) |
Aug 29, 2019 | 58.30 | 60.41 | 58.18 | 59.33 | 4,678,413 | +1.55(+2.69%) |
Aug 28, 2019 | 57.09 | 58.53 | 57.05 | 57.78 | 3,836,314 | +0.69(+1.21%) |
Aug 27, 2019 | 58.09 | 58.14 | 56.42 | 57.08 | 3,325,921 | -0.47(-0.82%) |
Aug 26, 2019 | 57.94 | 58.33 | 56.85 | 57.55 | 3,375,622 | +0.40(+0.70%) |
Aug 23, 2019 | 59.09 | 59.63 | 56.84 | 57.15 | 6,477,727 | -3.00(-4.98%) |
Aug 22, 2019 | 61.83 | 61.93 | 60.12 | 60.15 | 2,887,090 | -1.36(-2.21%) |
Aug 21, 2019 | 61.81 | 62.24 | 60.82 | 61.51 | 3,623,954 | +0.42(+0.69%) |
Aug 20, 2019 | 61.54 | 61.65 | 60.70 | 61.09 | 3,815,176 | -0.89(-1.44%) |
Aug 19, 2019 | 61.67 | 62.28 | 60.67 | 61.98 | 4,431,452 | +1.51(+2.49%) |
Aug 16, 2019 | 59.89 | 60.99 | 59.61 | 60.48 | 3,189,653 | +0.78(+1.31%) |
Aug 15, 2019 | 59.67 | 60.16 | 58.91 | 59.70 | 5,031,900 | -0.06(-0.11%) |
Aug 14, 2019 | 60.92 | 61.24 | 59.15 | 59.76 | 8,751,830 | -2.79(-4.46%) |
Aug 13, 2019 | 61.73 | 63.67 | 61.20 | 62.55 | 6,155,854 | +0.48(+0.77%) |
Aug 12, 2019 | 62.73 | 63.43 | 61.97 | 62.07 | 4,861,198 | -1.16(-1.83%) |
Aug 09, 2019 | 64.36 | 64.43 | 63.14 | 63.22 | 3,499,604 | -0.79(-1.23%) |
Aug 08, 2019 | 62.13 | 64.04 | 61.81 | 64.01 | 7,827,514 | +2.24(+3.62%) |
Aug 07, 2019 | 61.06 | 62.21 | 59.62 | 61.77 | 6,589,858 | -0.58(-0.93%) |
Aug 06, 2019 | 63.35 | 63.65 | 61.23 | 62.36 | 5,344,342 | -0.57(-0.91%) |
Aug 05, 2019 | 63.93 | 65.02 | 62.77 | 62.93 | 6,874,801 | -2.76(-4.20%) |
Aug 02, 2019 | 66.16 | 69.97 | 63.77 | 65.69 | 8,531,267 | +1.11(+1.71%) |
Aug 01, 2019 | 66.91 | 67.15 | 63.29 | 64.58 | 10,143,245 | -3.81(-5.57%) |
Jul 31, 2019 | 68.39 | 70.20 | 67.91 | 68.39 | 3,946,987 | -0.17(-0.24%) |
Jul 30, 2019 | 66.59 | 69.09 | 66.16 | 68.55 | 4,654,467 | +1.70(+2.55%) |
Jul 29, 2019 | 66.96 | 67.22 | 65.33 | 66.85 | 4,277,106 | -0.29(-0.44%) |
Jul 26, 2019 | 67.72 | 67.87 | 66.49 | 67.14 | 3,798,760 | -0.94(-1.38%) |
Jul 25, 2019 | 70.11 | 70.24 | 67.72 | 68.08 | 3,697,141 | -1.76(-2.52%) |
Jul 24, 2019 | 69.67 | 70.69 | 69.57 | 69.84 | 2,321,615 | +0.07(+0.10%) |
Jul 23, 2019 | 69.41 | 70.39 | 68.87 | 69.77 | 3,650,829 | +0.30(+0.44%) |
Jul 22, 2019 | 69.60 | 70.71 | 69.22 | 69.47 | 4,182,131 | +0.14(+0.20%) |
Jul 19, 2019 | 68.28 | 69.62 | 67.63 | 69.33 | 3,929,444 | +1.28(+1.88%) |
Jul 18, 2019 | 67.67 | 68.16 | 67.33 | 68.05 | 4,181,797 | +0.19(+0.28%) |
Jul 17, 2019 | 69.49 | 69.88 | 67.80 | 67.86 | 4,636,665 | -1.44(-2.08%) |
Jul 16, 2019 | 70.73 | 70.73 | 68.71 | 69.30 | 3,780,981 | -1.17(-1.65%) |
Jul 15, 2019 | 72.38 | 72.54 | 70.33 | 70.47 | 4,323,154 | -1.71(-2.37%) |
Jul 12, 2019 | 72.13 | 72.63 | 71.79 | 72.17 | 3,013,746 | +0.05(+0.07%) |
Jul 11, 2019 | 72.37 | 72.75 | 71.53 | 72.13 | 4,584,754 | +0.14(+0.20%) |
Jul 10, 2019 | 71.50 | 73.13 | 71.38 | 71.98 | 5,413,962 | +1.20(+1.69%) |
Jul 09, 2019 | 71.23 | 71.64 | 70.40 | 70.78 | 3,308,545 | -0.79(-1.11%) |
Jul 08, 2019 | 69.83 | 72.29 | 69.28 | 71.58 | 4,054,637 | +1.25(+1.78%) |
Jul 05, 2019 | 69.37 | 70.67 | 69.24 | 70.32 | 6,789,084 | +1.09(+1.57%) |
Jul 03, 2019 | 69.87 | 69.94 | 68.39 | 69.24 | 3,519,542 | -0.29(-0.41%) |
Jul 02, 2019 | 73.58 | 73.83 | 69.36 | 69.52 | 6,540,748 | -4.39(-5.94%) |
Jul 01, 2019 | 75.43 | 75.66 | 73.40 | 73.91 | 2,968,176 | -0.06(-0.08%) |
Jun 28, 2019 | 73.22 | 74.21 | 72.78 | 73.97 | 4,705,066 | +0.83(+1.14%) |
Jun 27, 2019 | 73.75 | 74.47 | 72.96 | 73.13 | 2,660,491 | -0.78(-1.05%) |
Jun 26, 2019 | 72.65 | 74.94 | 72.03 | 73.91 | 4,310,206 | +2.42(+3.39%) |
Jun 25, 2019 | 71.79 | 72.07 | 70.78 | 71.49 | 3,327,359 | -0.41(-0.57%) |
Jun 24, 2019 | 72.92 | 73.80 | 71.75 | 71.90 | 2,911,233 | -1.44(-1.96%) |
Jun 21, 2019 | 72.55 | 73.92 | 72.55 | 73.34 | 5,103,809 | +0.73(+1.01%) |
Jun 20, 2019 | 71.78 | 73.13 | 71.78 | 72.61 | 4,751,811 | +2.22(+3.16%) |
Jun 19, 2019 | 69.67 | 70.97 | 68.71 | 70.39 | 4,179,306 | +0.28(+0.40%) |
Jun 18, 2019 | 68.66 | 70.73 | 68.62 | 70.11 | 4,585,077 | +2.25(+3.31%) |
Jun 17, 2019 | 67.02 | 68.32 | 66.95 | 67.86 | 3,311,347 | +0.24(+0.35%) |
Jun 14, 2019 | 68.73 | 69.34 | 67.53 | 67.62 | 3,475,335 | -1.05(-1.53%) |
Jun 13, 2019 | 68.55 | 69.08 | 68.37 | 68.67 | 5,312,498 | +1.16(+1.72%) |
Jun 12, 2019 | 68.25 | 68.39 | 67.05 | 67.51 | 3,599,034 | -1.17(-1.70%) |
Jun 11, 2019 | 68.47 | 69.63 | 68.41 | 68.68 | 5,076,426 | +1.03(+1.53%) |
Jun 10, 2019 | 67.55 | 68.15 | 67.35 | 67.65 | 2,574,438 | +0.48(+0.71%) |
Jun 07, 2019 | 67.08 | 67.60 | 66.30 | 67.17 | 3,100,900 | +0.26(+0.39%) |
Jun 06, 2019 | 65.77 | 67.31 | 65.45 | 66.91 | 4,464,567 | +1.78(+2.73%) |
Jun 05, 2019 | 66.78 | 67.04 | 63.85 | 65.13 | 5,785,124 | -1.79(-2.67%) |
Jun 04, 2019 | 66.25 | 67.41 | 65.57 | 66.92 | 4,517,162 | +1.06(+1.60%) |
Jun 03, 2019 | 65.48 | 65.94 | 64.57 | 65.86 | 4,198,167 | +0.85(+1.31%) |
May 31, 2019 | 65.66 | 66.57 | 64.97 | 65.01 | 5,436,557 | -1.65(-2.48%) |
May 30, 2019 | 68.49 | 68.67 | 66.54 | 66.66 | 3,745,711 | -1.96(-2.86%) |
May 29, 2019 | 68.01 | 68.79 | 66.92 | 68.62 | 4,943,454 | -0.54(-0.78%) |
May 28, 2019 | 69.63 | 70.17 | 69.05 | 69.16 | 3,889,523 | -0.04(-0.06%) |
May 24, 2019 | 71.28 | 71.86 | 68.85 | 69.20 | 4,732,270 | -1.34(-1.90%) |
May 23, 2019 | 72.29 | 72.29 | 69.28 | 70.55 | 5,602,041 | -3.22(-4.37%) |
May 22, 2019 | 75.45 | 75.73 | 73.36 | 73.77 | 3,614,626 | -2.16(-2.84%) |
May 21, 2019 | 74.71 | 76.18 | 74.71 | 75.93 | 3,195,666 | +1.55(+2.08%) |
May 20, 2019 | 74.01 | 75.05 | 73.67 | 74.38 | 3,555,568 | +0.52(+0.71%) |
May 17, 2019 | 74.85 | 75.17 | 73.58 | 73.86 | 3,402,287 | -1.72(-2.27%) |
May 16, 2019 | 75.43 | 76.42 | 75.26 | 75.57 | 2,574,082 | +0.65(+0.87%) |
May 15, 2019 | 74.15 | 75.14 | 73.98 | 74.92 | 2,456,561 | +0.02(+0.02%) |
May 14, 2019 | 74.57 | 75.69 | 74.57 | 74.91 | 3,119,580 | +0.67(+0.90%) |
May 13, 2019 | 74.59 | 75.67 | 74.01 | 74.24 | 5,270,227 | -1.19(-1.58%) |
May 10, 2019 | 74.92 | 75.63 | 73.44 | 75.43 | 3,055,308 | +0.60(+0.81%) |
May 09, 2019 | 73.59 | 75.53 | 73.10 | 74.83 | 4,276,044 | +0.17(+0.22%) |
May 08, 2019 | 72.79 | 75.16 | 72.67 | 74.66 | 4,943,899 | +1.79(+2.45%) |
May 07, 2019 | 71.58 | 72.96 | 71.22 | 72.87 | 5,252,906 | +0.43(+0.59%) |
May 06, 2019 | 71.38 | 72.94 | 71.09 | 72.44 | 4,667,382 | +0.27(+0.37%) |
May 03, 2019 | 72.85 | 74.33 | 71.24 | 72.17 | 8,003,449 | +1.37(+1.94%) |
May 02, 2019 | 72.36 | 73.17 | 70.72 | 70.80 | 6,480,834 | -2.16(-2.96%) |
May 01, 2019 | 76.10 | 76.62 | 72.94 | 72.96 | 6,532,583 | -3.30(-4.33%) |
Apr 30, 2019 | 77.80 | 78.11 | 75.41 | 76.26 | 4,791,704 | -0.75(-0.98%) |
Apr 29, 2019 | 77.81 | 78.18 | 76.78 | 77.02 | 4,423,144 | -0.70(-0.90%) |
Apr 26, 2019 | 80.57 | 81.10 | 77.08 | 77.72 | 5,516,910 | -3.33(-4.11%) |
Apr 25, 2019 | 82.56 | 82.68 | 81.00 | 81.05 | 5,152,156 | -1.48(-1.79%) |
Apr 24, 2019 | 85.35 | 85.42 | 82.44 | 82.53 | 4,532,986 | -2.11(-2.50%) |
Apr 23, 2019 | 84.93 | 85.66 | 83.66 | 84.64 | 5,342,887 | -0.37(-0.44%) |
Apr 22, 2019 | 83.57 | 85.20 | 83.08 | 85.01 | 4,894,275 | +2.54(+3.08%) |
Apr 18, 2019 | 80.95 | 82.81 | 80.61 | 82.47 | 4,164,886 | +1.61(+1.99%) |
Apr 17, 2019 | 81.93 | 82.93 | 80.53 | 80.86 | 3,080,025 | -0.40(-0.50%) |
Apr 16, 2019 | 80.88 | 81.64 | 80.17 | 81.27 | 3,765,855 | +0.18(+0.23%) |
Apr 15, 2019 | 82.92 | 83.15 | 80.54 | 81.08 | 7,671,371 | -2.36(-2.83%) |
Apr 12, 2019 | 80.89 | 84.37 | 80.70 | 83.44 | 9,017,634 | +5.21(+6.66%) |
Apr 11, 2019 | 77.95 | 79.04 | 77.38 | 78.23 | 3,333,017 | +0.00(+0.00%) |
Apr 10, 2019 | 78.71 | 79.27 | 77.97 | 78.23 | 3,869,878 | +0.13(+0.16%) |
Apr 09, 2019 | 78.27 | 78.91 | 77.17 | 78.10 | 5,055,525 | -0.72(-0.91%) |
Apr 08, 2019 | 78.54 | 80.02 | 78.42 | 78.82 | 6,292,705 | +0.67(+0.86%) |
Apr 05, 2019 | 74.84 | 78.25 | 74.43 | 78.15 | 5,686,347 | +3.93(+5.30%) |
Apr 04, 2019 | 74.53 | 74.88 | 73.62 | 74.22 | 7,298,315 | -0.21(-0.28%) |
Apr 03, 2019 | 76.58 | 76.58 | 74.31 | 74.42 | 5,492,039 | -1.68(-2.21%) |
Apr 02, 2019 | 76.92 | 77.47 | 76.07 | 76.10 | 2,851,517 | -0.71(-0.92%) |
Apr 01, 2019 | 76.21 | 76.98 | 75.73 | 76.81 | 3,324,451 | +1.39(+1.85%) |
Mar 29, 2019 | 76.37 | 76.52 | 75.15 | 75.41 | 3,515,552 | -0.05(-0.06%) |
Mar 28, 2019 | 74.33 | 75.64 | 74.26 | 75.46 | 3,493,514 | +0.52(+0.69%) |
Mar 27, 2019 | 74.73 | 75.63 | 74.19 | 74.95 | 3,485,470 | -0.14(-0.19%) |
Mar 26, 2019 | 74.84 | 76.06 | 74.69 | 75.09 | 3,021,404 | +1.58(+2.14%) |
Mar 25, 2019 | 74.12 | 74.58 | 72.88 | 73.51 | 3,711,222 | -0.71(-0.96%) |
Mar 22, 2019 | 75.87 | 76.02 | 73.51 | 74.23 | 9,936,435 | -2.53(-3.29%) |
Mar 21, 2019 | 75.92 | 77.04 | 74.79 | 76.75 | 6,801,586 | +0.78(+1.02%) |
Mar 20, 2019 | 73.73 | 76.55 | 73.54 | 75.98 | 10,006,484 | +2.38(+3.24%) |
Mar 19, 2019 | 73.54 | 73.79 | 73.16 | 73.59 | 8,878,907 | +0.76(+1.04%) |
Mar 18, 2019 | 70.53 | 73.05 | 70.37 | 72.83 | 5,297,036 | +2.43(+3.46%) |
Mar 15, 2019 | 70.61 | 71.60 | 69.73 | 70.40 | 11,282,959 | -0.67(-0.94%) |
Mar 14, 2019 | 70.22 | 71.35 | 70.00 | 71.06 | 5,476,056 | +0.89(+1.26%) |
Mar 13, 2019 | 69.73 | 70.26 | 68.75 | 70.18 | 8,400,392 | +1.26(+1.83%) |
Mar 12, 2019 | 68.88 | 69.44 | 68.51 | 68.92 | 10,486,544 | +0.57(+0.83%) |
Mar 11, 2019 | 68.75 | 69.62 | 68.25 | 68.35 | 9,717,003 | -0.14(-0.21%) |
Mar 08, 2019 | 70.77 | 71.07 | 68.29 | 68.49 | 8,532,865 | -3.89(-5.37%) |
Mar 07, 2019 | 72.95 | 72.99 | 71.77 | 72.38 | 4,709,295 | -0.47(-0.64%) |
Mar 06, 2019 | 75.21 | 75.26 | 72.55 | 72.85 | 6,410,369 | -2.82(-3.73%) |
Mar 05, 2019 | 76.89 | 77.09 | 75.49 | 75.67 | 4,180,828 | -1.04(-1.35%) |
Mar 04, 2019 | 76.63 | 77.36 | 75.37 | 76.71 | 4,706,455 | +0.31(+0.40%) |
Mar 01, 2019 | 74.99 | 76.86 | 74.79 | 76.40 | 6,353,235 | +1.92(+2.57%) |
Feb 28, 2019 | 75.57 | 76.25 | 73.66 | 74.48 | 6,406,283 | -0.82(-1.09%) |
Feb 27, 2019 | 75.70 | 77.97 | 74.47 | 75.30 | 8,143,168 | +0.90(+1.20%) |
Feb 26, 2019 | 75.26 | 75.41 | 73.66 | 74.41 | 7,286,745 | -0.67(-0.89%) |
Feb 25, 2019 | 75.38 | 75.83 | 74.61 | 75.07 | 7,687,088 | -0.62(-0.82%) |
Feb 22, 2019 | 76.41 | 76.95 | 75.37 | 75.69 | 5,254,964 | +0.14(+0.19%) |
Feb 21, 2019 | 77.92 | 78.18 | 74.93 | 75.55 | 4,842,384 | -2.72(-3.47%) |
Feb 20, 2019 | 78.90 | 79.08 | 77.98 | 78.27 | 4,362,177 | -0.74(-0.93%) |
Feb 19, 2019 | 78.44 | 79.46 | 77.97 | 79.00 | 3,523,144 | -0.43(-0.54%) |
Feb 15, 2019 | 77.82 | 79.44 | 77.58 | 79.43 | 3,834,987 | +2.61(+3.39%) |
Feb 14, 2019 | 76.33 | 77.51 | 76.26 | 76.82 | 3,350,506 | +0.17(+0.22%) |
Feb 13, 2019 | 76.18 | 77.48 | 75.86 | 76.66 | 4,376,991 | +0.89(+1.17%) |
Feb 12, 2019 | 75.89 | 76.95 | 75.43 | 75.77 | 3,877,660 | +1.13(+1.51%) |
Feb 11, 2019 | 72.60 | 74.76 | 72.59 | 74.65 | 3,313,806 | +1.35(+1.85%) |
Feb 08, 2019 | 73.43 | 73.90 | 71.26 | 73.29 | 3,878,276 | -0.39(-0.53%) |
Feb 07, 2019 | 75.64 | 75.88 | 72.68 | 73.68 | 4,365,530 | -2.53(-3.32%) |
Feb 06, 2019 | 77.24 | 77.34 | 76.11 | 76.21 | 3,437,554 | -1.72(-2.21%) |
Feb 05, 2019 | 78.62 | 78.96 | 77.55 | 77.93 | 2,496,415 | -0.82(-1.04%) |
Feb 04, 2019 | 77.45 | 78.76 | 76.63 | 78.74 | 2,249,072 | +0.42(+0.54%) |