Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 81.07 | 81.17 | 80.81 | 80.87 | 128,086 | -0.29(-0.35%) |
Nov 27, 2019 | 80.99 | 81.28 | 80.91 | 81.16 | 246,904 | +0.29(+0.35%) |
Nov 26, 2019 | 80.82 | 80.91 | 80.56 | 80.87 | 796,456 | +0.09(+0.11%) |
Nov 25, 2019 | 80.85 | 80.91 | 80.67 | 80.78 | 289,072 | +0.09(+0.11%) |
Nov 22, 2019 | 80.56 | 80.80 | 80.49 | 80.69 | 243,696 | +0.31(+0.39%) |
Nov 21, 2019 | 80.08 | 80.43 | 79.82 | 80.37 | 236,669 | +0.39(+0.48%) |
Nov 20, 2019 | 79.95 | 80.06 | 79.57 | 79.99 | 331,366 | -0.21(-0.26%) |
Nov 19, 2019 | 80.67 | 80.67 | 80.09 | 80.20 | 302,214 | -0.48(-0.59%) |
Nov 18, 2019 | 80.61 | 80.74 | 80.42 | 80.68 | 338,192 | -0.12(-0.15%) |
Nov 15, 2019 | 80.44 | 80.80 | 80.24 | 80.80 | 292,768 | +0.61(+0.77%) |
Nov 14, 2019 | 80.17 | 80.23 | 79.81 | 80.18 | 423,692 | -0.24(-0.30%) |
Nov 13, 2019 | 80.31 | 80.61 | 80.21 | 80.43 | 332,687 | -0.11(-0.14%) |
Nov 12, 2019 | 80.80 | 80.86 | 80.28 | 80.53 | 281,734 | -0.15(-0.19%) |
Nov 11, 2019 | 80.70 | 80.72 | 80.55 | 80.69 | 199,107 | -0.34(-0.43%) |
Nov 08, 2019 | 81.07 | 81.17 | 80.68 | 81.03 | 237,042 | -0.21(-0.26%) |
Nov 07, 2019 | 81.25 | 81.47 | 81.09 | 81.24 | 1,619,901 | +0.34(+0.43%) |
Nov 06, 2019 | 80.98 | 81.09 | 80.67 | 80.90 | 528,243 | -0.08(-0.10%) |
Nov 05, 2019 | 80.85 | 81.07 | 80.76 | 80.98 | 268,273 | +0.18(+0.22%) |
Nov 04, 2019 | 80.70 | 81.03 | 80.70 | 80.80 | 290,013 | +0.43(+0.53%) |
Nov 01, 2019 | 80.15 | 80.40 | 80.08 | 80.37 | 203,416 | +0.64(+0.80%) |
Oct 31, 2019 | 79.84 | 79.84 | 79.24 | 79.74 | 238,038 | -0.23(-0.28%) |
Oct 30, 2019 | 80.14 | 80.15 | 79.63 | 79.96 | 319,818 | +0.00(+0.00%) |
Oct 29, 2019 | 79.68 | 80.13 | 79.62 | 79.96 | 340,163 | +0.21(+0.26%) |
Oct 28, 2019 | 79.81 | 80.18 | 79.58 | 79.75 | 318,985 | +0.40(+0.50%) |
Oct 25, 2019 | 79.15 | 79.58 | 79.03 | 79.36 | 251,419 | +0.29(+0.36%) |
Oct 24, 2019 | 79.66 | 79.74 | 78.96 | 79.07 | 279,603 | -0.45(-0.57%) |
Oct 23, 2019 | 79.15 | 79.53 | 79.15 | 79.52 | 214,908 | +0.14(+0.18%) |
Oct 22, 2019 | 79.31 | 79.78 | 79.11 | 79.38 | 229,978 | +0.22(+0.28%) |
Oct 21, 2019 | 78.88 | 79.17 | 78.88 | 79.16 | 213,058 | +0.58(+0.74%) |
Oct 18, 2019 | 78.57 | 78.83 | 78.55 | 78.58 | 259,736 | -0.13(-0.17%) |
Oct 17, 2019 | 78.77 | 78.99 | 78.58 | 78.72 | 279,411 | +0.24(+0.30%) |
Oct 16, 2019 | 78.71 | 78.93 | 78.45 | 78.48 | 248,637 | -0.23(-0.29%) |
Oct 15, 2019 | 78.43 | 79.03 | 78.38 | 78.71 | 224,546 | +0.47(+0.60%) |
Oct 14, 2019 | 78.26 | 78.37 | 78.14 | 78.24 | 194,794 | -0.13(-0.17%) |
Oct 11, 2019 | 78.30 | 78.93 | 78.27 | 78.37 | 345,998 | +0.77(+1.00%) |
Oct 10, 2019 | 77.08 | 77.80 | 77.08 | 77.60 | 285,797 | +0.48(+0.62%) |
Oct 09, 2019 | 77.22 | 77.40 | 76.92 | 77.12 | 306,505 | +0.34(+0.44%) |
Oct 08, 2019 | 77.48 | 77.56 | 76.75 | 76.78 | 488,218 | -1.10(-1.42%) |
Oct 07, 2019 | 78.15 | 78.47 | 77.88 | 77.88 | 316,397 | -0.40(-0.51%) |
Oct 04, 2019 | 77.52 | 78.36 | 77.52 | 78.28 | 309,046 | +0.93(+1.20%) |
Oct 03, 2019 | 76.86 | 77.35 | 76.07 | 77.35 | 565,384 | +0.58(+0.76%) |
Oct 02, 2019 | 77.79 | 77.82 | 76.58 | 76.77 | 533,950 | -1.37(-1.76%) |
Oct 01, 2019 | 79.44 | 79.47 | 78.04 | 78.14 | 377,660 | -1.10(-1.39%) |
Sep 30, 2019 | 79.25 | 79.58 | 79.23 | 79.25 | 312,128 | +0.09(+0.12%) |
Sep 27, 2019 | 79.20 | 79.50 | 78.77 | 79.15 | 503,076 | +0.20(+0.26%) |
Sep 26, 2019 | 79.34 | 79.34 | 78.70 | 78.95 | 415,777 | -0.37(-0.47%) |
Sep 25, 2019 | 79.12 | 79.37 | 78.90 | 79.32 | 285,176 | +0.13(+0.16%) |
Sep 24, 2019 | 79.83 | 80.03 | 78.98 | 79.20 | 542,760 | -0.46(-0.57%) |
Sep 23, 2019 | 79.29 | 79.82 | 79.29 | 79.65 | 244,387 | +0.13(+0.17%) |
Sep 20, 2019 | 79.86 | 80.05 | 79.51 | 79.52 | 271,921 | -0.11(-0.14%) |
Sep 19, 2019 | 79.80 | 79.93 | 79.54 | 79.63 | 318,623 | -0.09(-0.12%) |
Sep 18, 2019 | 79.59 | 79.73 | 79.18 | 79.72 | 282,821 | +0.05(+0.06%) |
Sep 17, 2019 | 79.64 | 79.73 | 79.39 | 79.67 | 275,462 | +0.02(+0.03%) |
Sep 16, 2019 | 79.88 | 79.92 | 79.44 | 79.64 | 239,604 | -0.04(-0.05%) |
Sep 13, 2019 | 79.90 | 80.07 | 79.60 | 79.69 | 309,328 | -0.10(-0.13%) |
Sep 12, 2019 | 79.62 | 80.00 | 79.44 | 79.79 | 245,921 | +0.13(+0.16%) |
Sep 11, 2019 | 79.33 | 79.66 | 79.19 | 79.66 | 372,640 | +0.47(+0.59%) |
Sep 10, 2019 | 78.65 | 79.20 | 78.60 | 79.19 | 325,275 | +0.46(+0.58%) |
Sep 09, 2019 | 78.64 | 78.75 | 78.40 | 78.74 | 228,030 | +0.24(+0.31%) |
Sep 06, 2019 | 78.34 | 78.60 | 78.26 | 78.49 | 306,210 | +0.23(+0.29%) |
Sep 05, 2019 | 78.37 | 78.63 | 78.15 | 78.27 | 381,947 | +0.49(+0.63%) |
Sep 04, 2019 | 77.76 | 77.89 | 77.53 | 77.78 | 257,351 | +0.56(+0.72%) |
Sep 03, 2019 | 76.83 | 77.30 | 76.57 | 77.22 | 284,159 | -0.07(-0.09%) |
Aug 30, 2019 | 77.53 | 77.65 | 77.09 | 77.28 | 363,400 | +0.14(+0.18%) |
Aug 29, 2019 | 77.25 | 77.41 | 76.71 | 77.14 | 322,335 | +0.43(+0.55%) |
Aug 28, 2019 | 75.91 | 76.77 | 75.88 | 76.72 | 406,611 | +0.78(+1.02%) |
Aug 27, 2019 | 76.65 | 76.78 | 75.88 | 75.94 | 569,196 | -0.37(-0.48%) |
Aug 26, 2019 | 76.20 | 76.38 | 75.85 | 76.31 | 307,917 | +0.58(+0.77%) |
Aug 23, 2019 | 77.22 | 77.44 | 75.29 | 75.72 | 585,085 | -1.82(-2.34%) |
Aug 22, 2019 | 77.59 | 77.80 | 77.18 | 77.54 | 234,682 | +0.09(+0.12%) |
Aug 21, 2019 | 77.60 | 77.60 | 77.25 | 77.45 | 269,778 | +0.48(+0.62%) |
Aug 20, 2019 | 77.61 | 77.61 | 76.92 | 76.98 | 261,327 | -0.76(-0.98%) |
Aug 19, 2019 | 77.55 | 77.89 | 77.49 | 77.73 | 288,429 | +0.92(+1.19%) |
Aug 16, 2019 | 76.18 | 76.96 | 76.18 | 76.82 | 351,651 | +0.94(+1.24%) |
Aug 15, 2019 | 75.77 | 76.07 | 75.29 | 75.87 | 442,659 | +0.27(+0.35%) |
Aug 14, 2019 | 76.72 | 76.73 | 75.56 | 75.61 | 709,994 | -1.97(-2.54%) |
Aug 13, 2019 | 76.77 | 77.94 | 76.66 | 77.58 | 302,151 | +0.76(+0.99%) |
Aug 12, 2019 | 77.03 | 77.23 | 76.51 | 76.82 | 256,313 | -0.48(-0.62%) |
Aug 09, 2019 | 77.49 | 77.66 | 76.70 | 77.29 | 433,539 | -0.35(-0.45%) |
Aug 08, 2019 | 76.66 | 77.64 | 76.53 | 77.64 | 415,106 | +1.29(+1.69%) |
Aug 07, 2019 | 75.75 | 76.61 | 75.03 | 76.35 | 862,625 | -0.12(-0.15%) |
Aug 06, 2019 | 76.11 | 76.53 | 75.62 | 76.47 | 407,839 | +0.68(+0.90%) |
Aug 05, 2019 | 76.93 | 77.00 | 75.26 | 75.78 | 980,605 | -1.91(-2.46%) |
Aug 02, 2019 | 77.77 | 78.02 | 77.27 | 77.69 | 1,146,552 | -0.07(-0.09%) |
Aug 01, 2019 | 78.77 | 79.09 | 77.71 | 77.76 | 731,208 | -0.89(-1.13%) |
Jul 31, 2019 | 79.39 | 79.54 | 78.18 | 78.65 | 432,073 | -0.88(-1.10%) |
Jul 30, 2019 | 79.49 | 79.69 | 79.39 | 79.53 | 222,886 | -0.18(-0.22%) |
Jul 29, 2019 | 79.64 | 79.86 | 79.59 | 79.70 | 267,869 | +0.03(+0.03%) |
Jul 26, 2019 | 79.44 | 79.75 | 79.26 | 79.68 | 210,894 | +0.30(+0.38%) |
Jul 25, 2019 | 79.69 | 79.76 | 79.14 | 79.38 | 275,388 | -0.26(-0.32%) |
Jul 24, 2019 | 79.41 | 79.65 | 79.24 | 79.64 | 451,646 | +0.30(+0.38%) |
Jul 23, 2019 | 79.18 | 79.46 | 79.00 | 79.34 | 386,780 | +0.51(+0.65%) |
Jul 22, 2019 | 79.09 | 79.09 | 78.59 | 78.83 | 236,102 | -0.15(-0.19%) |
Jul 19, 2019 | 79.49 | 79.49 | 78.95 | 78.98 | 410,639 | -0.33(-0.41%) |
Jul 18, 2019 | 78.87 | 79.40 | 78.80 | 79.30 | 362,782 | +0.49(+0.62%) |
Jul 17, 2019 | 79.28 | 79.37 | 78.81 | 78.81 | 225,212 | -0.41(-0.52%) |
Jul 16, 2019 | 79.55 | 79.55 | 79.14 | 79.22 | 282,811 | -0.36(-0.45%) |
Jul 15, 2019 | 79.65 | 79.72 | 79.49 | 79.58 | 725,704 | +0.01(+0.01%) |
Jul 12, 2019 | 79.76 | 79.76 | 79.38 | 79.57 | 241,707 | -0.06(-0.07%) |
Jul 11, 2019 | 79.71 | 79.73 | 79.23 | 79.63 | 341,669 | -0.17(-0.21%) |
Jul 10, 2019 | 79.64 | 79.95 | 79.61 | 79.80 | 432,093 | +0.43(+0.54%) |
Jul 09, 2019 | 79.25 | 79.41 | 79.10 | 79.37 | 233,873 | -0.05(-0.06%) |
Jul 08, 2019 | 79.54 | 79.74 | 79.31 | 79.42 | 625,540 | -0.35(-0.44%) |
Jul 05, 2019 | 79.78 | 79.80 | 79.26 | 79.77 | 361,362 | -0.23(-0.29%) |
Jul 03, 2019 | 79.53 | 80.02 | 79.49 | 80.00 | 221,085 | +0.64(+0.81%) |
Jul 02, 2019 | 79.13 | 79.36 | 78.81 | 79.36 | 1,143,495 | +0.23(+0.30%) |
Jul 01, 2019 | 79.39 | 79.55 | 78.90 | 79.13 | 306,173 | +0.31(+0.39%) |
Jun 28, 2019 | 78.77 | 78.94 | 78.54 | 78.82 | 255,495 | +0.36(+0.46%) |
Jun 27, 2019 | 78.64 | 78.70 | 78.43 | 78.46 | 232,158 | +0.03(+0.03%) |
Jun 26, 2019 | 79.09 | 79.17 | 78.44 | 78.44 | 423,979 | -0.56(-0.71%) |
Jun 25, 2019 | 79.34 | 79.34 | 78.95 | 78.99 | 301,073 | -0.30(-0.38%) |
Jun 24, 2019 | 79.43 | 79.51 | 79.22 | 79.29 | 293,745 | -0.13(-0.17%) |
Jun 21, 2019 | 79.31 | 79.73 | 79.27 | 79.43 | 367,836 | +0.09(+0.12%) |
Jun 20, 2019 | 79.24 | 79.49 | 78.82 | 79.34 | 448,163 | +0.72(+0.91%) |
Jun 19, 2019 | 78.47 | 78.78 | 78.32 | 78.62 | 407,217 | +0.15(+0.19%) |
Jun 18, 2019 | 78.14 | 78.69 | 78.14 | 78.47 | 355,003 | +0.60(+0.77%) |
Jun 17, 2019 | 77.97 | 78.00 | 77.73 | 77.87 | 239,133 | -0.08(-0.11%) |
Jun 14, 2019 | 77.95 | 78.15 | 77.76 | 77.95 | 452,973 | -0.21(-0.26%) |
Jun 13, 2019 | 78.23 | 78.38 | 77.87 | 78.16 | 210,666 | +0.24(+0.31%) |
Jun 12, 2019 | 77.98 | 78.21 | 77.82 | 77.92 | 301,045 | -0.12(-0.16%) |
Jun 11, 2019 | 78.42 | 78.57 | 77.95 | 78.04 | 265,572 | +0.06(+0.07%) |
Jun 10, 2019 | 78.16 | 78.22 | 77.89 | 77.98 | 353,065 | +0.21(+0.27%) |
Jun 07, 2019 | 77.74 | 78.31 | 77.74 | 77.78 | 292,716 | +0.27(+0.35%) |
Jun 06, 2019 | 76.91 | 77.74 | 76.91 | 77.50 | 763,124 | +0.71(+0.93%) |
Jun 05, 2019 | 76.45 | 76.87 | 76.26 | 76.79 | 485,817 | +0.62(+0.81%) |
Jun 04, 2019 | 75.54 | 76.21 | 75.43 | 76.17 | 706,737 | +1.28(+1.71%) |
Jun 03, 2019 | 74.19 | 75.00 | 74.19 | 74.89 | 657,374 | +0.83(+1.12%) |
May 31, 2019 | 74.39 | 74.60 | 74.01 | 74.06 | 620,481 | -1.02(-1.36%) |
May 30, 2019 | 75.23 | 75.37 | 74.77 | 75.08 | 668,304 | -0.02(-0.02%) |
May 29, 2019 | 75.35 | 75.35 | 74.72 | 75.10 | 420,771 | -0.55(-0.73%) |
May 28, 2019 | 76.85 | 76.89 | 75.65 | 75.65 | 464,096 | -1.09(-1.42%) |
May 24, 2019 | 76.92 | 76.97 | 76.54 | 76.74 | 234,221 | +0.14(+0.18%) |
May 23, 2019 | 76.83 | 76.83 | 76.14 | 76.60 | 394,638 | -0.82(-1.06%) |
May 22, 2019 | 77.34 | 77.60 | 77.24 | 77.42 | 268,212 | -0.12(-0.15%) |
May 21, 2019 | 77.53 | 77.65 | 77.32 | 77.54 | 315,653 | +0.40(+0.51%) |
May 20, 2019 | 77.15 | 77.55 | 76.93 | 77.14 | 320,600 | -0.20(-0.26%) |
May 17, 2019 | 77.07 | 77.73 | 76.99 | 77.34 | 410,552 | -0.32(-0.42%) |
May 16, 2019 | 77.17 | 77.95 | 77.11 | 77.66 | 392,375 | +0.70(+0.91%) |
May 15, 2019 | 76.32 | 77.14 | 76.23 | 76.96 | 538,687 | +0.39(+0.51%) |
May 14, 2019 | 76.42 | 77.05 | 76.41 | 76.57 | 485,275 | +0.38(+0.50%) |
May 13, 2019 | 76.36 | 76.56 | 75.86 | 76.19 | 1,024,514 | -1.12(-1.45%) |
May 10, 2019 | 76.56 | 77.47 | 75.93 | 77.31 | 955,497 | +0.56(+0.73%) |
May 09, 2019 | 76.44 | 76.90 | 76.04 | 76.74 | 838,470 | -0.07(-0.10%) |
May 08, 2019 | 76.97 | 77.21 | 76.77 | 76.82 | 564,485 | -0.21(-0.27%) |
May 07, 2019 | 77.45 | 77.45 | 76.53 | 77.02 | 958,315 | -0.98(-1.26%) |
May 06, 2019 | 77.51 | 78.15 | 77.46 | 78.01 | 552,986 | -0.37(-0.47%) |
May 03, 2019 | 78.27 | 78.53 | 78.12 | 78.38 | 347,464 | +0.41(+0.53%) |
May 02, 2019 | 78.14 | 78.38 | 77.79 | 77.97 | 490,864 | -0.22(-0.29%) |
May 01, 2019 | 78.95 | 78.95 | 78.19 | 78.19 | 482,416 | -0.74(-0.94%) |
Apr 30, 2019 | 78.55 | 79.03 | 78.33 | 78.94 | 381,635 | +0.71(+0.91%) |
Apr 29, 2019 | 78.23 | 78.42 | 78.19 | 78.22 | 353,757 | +0.00(+0.00%) |
Apr 26, 2019 | 78.00 | 78.22 | 77.89 | 78.22 | 398,466 | +0.21(+0.27%) |
Apr 25, 2019 | 78.00 | 78.17 | 77.76 | 78.02 | 446,228 | -0.48(-0.61%) |
Apr 24, 2019 | 78.77 | 78.80 | 78.45 | 78.50 | 356,127 | -0.36(-0.45%) |
Apr 23, 2019 | 78.61 | 78.92 | 78.39 | 78.85 | 530,198 | +0.29(+0.37%) |
Apr 22, 2019 | 78.31 | 78.63 | 78.17 | 78.56 | 349,354 | +0.20(+0.25%) |
Apr 18, 2019 | 78.80 | 78.80 | 78.22 | 78.37 | 489,230 | -0.18(-0.23%) |
Apr 17, 2019 | 78.85 | 78.88 | 78.46 | 78.55 | 426,239 | -0.05(-0.06%) |
Apr 16, 2019 | 78.61 | 78.75 | 78.46 | 78.60 | 544,993 | +0.21(+0.26%) |
Apr 15, 2019 | 78.48 | 78.51 | 78.20 | 78.39 | 1,201,977 | -0.07(-0.08%) |
Apr 12, 2019 | 78.48 | 78.52 | 78.22 | 78.46 | 465,179 | +0.27(+0.35%) |
Apr 11, 2019 | 78.15 | 78.27 | 77.89 | 78.18 | 1,150,198 | +0.12(+0.15%) |
Apr 10, 2019 | 78.07 | 78.15 | 77.92 | 78.07 | 409,986 | +0.11(+0.14%) |
Apr 09, 2019 | 78.15 | 78.15 | 77.73 | 77.96 | 553,400 | -0.46(-0.58%) |
Apr 08, 2019 | 78.22 | 78.41 | 78.12 | 78.41 | 527,661 | +0.17(+0.22%) |
Apr 05, 2019 | 78.06 | 78.24 | 77.96 | 78.24 | 412,848 | +0.36(+0.46%) |
Apr 04, 2019 | 77.79 | 77.91 | 77.55 | 77.89 | 556,975 | +0.17(+0.21%) |
Apr 03, 2019 | 78.08 | 78.08 | 77.54 | 77.72 | 867,998 | -0.09(-0.12%) |
Apr 02, 2019 | 77.98 | 77.98 | 77.62 | 77.81 | 590,463 | -0.07(-0.09%) |
Apr 01, 2019 | 77.60 | 77.96 | 77.46 | 77.88 | 990,532 | +0.69(+0.89%) |
Mar 29, 2019 | 77.18 | 77.25 | 76.78 | 77.19 | 739,525 | +0.37(+0.48%) |
Mar 28, 2019 | 76.88 | 77.05 | 76.39 | 76.82 | 513,233 | +0.05(+0.06%) |
Mar 27, 2019 | 77.10 | 77.25 | 76.36 | 76.77 | 982,515 | -0.32(-0.42%) |
Mar 26, 2019 | 76.67 | 77.22 | 76.67 | 77.09 | 554,151 | +0.79(+1.04%) |
Mar 25, 2019 | 76.21 | 76.52 | 76.01 | 76.30 | 873,269 | -0.12(-0.15%) |
Mar 22, 2019 | 76.88 | 77.12 | 76.29 | 76.41 | 1,045,294 | -0.81(-1.05%) |
Mar 21, 2019 | 76.47 | 77.38 | 76.43 | 77.22 | 716,153 | +0.54(+0.70%) |
Mar 20, 2019 | 76.93 | 77.27 | 76.56 | 76.69 | 2,239,416 | -0.35(-0.45%) |
Mar 19, 2019 | 77.32 | 77.49 | 76.77 | 77.03 | 2,302,140 | -0.03(-0.04%) |
Mar 18, 2019 | 76.85 | 77.11 | 76.81 | 77.06 | 418,069 | +0.25(+0.32%) |
Mar 15, 2019 | 76.65 | 77.01 | 76.65 | 76.82 | 744,958 | +0.32(+0.42%) |
Mar 14, 2019 | 76.65 | 76.72 | 76.44 | 76.50 | 496,476 | -0.19(-0.25%) |
Mar 13, 2019 | 76.48 | 76.85 | 76.38 | 76.69 | 671,053 | +0.41(+0.54%) |
Mar 12, 2019 | 76.28 | 76.56 | 76.12 | 76.28 | 542,399 | +0.16(+0.22%) |
Mar 11, 2019 | 75.55 | 76.18 | 75.45 | 76.11 | 454,202 | +0.96(+1.28%) |
Mar 08, 2019 | 75.05 | 75.20 | 74.62 | 75.15 | 573,044 | -0.29(-0.38%) |
Mar 07, 2019 | 75.74 | 75.79 | 75.21 | 75.44 | 866,676 | -0.32(-0.42%) |
Mar 06, 2019 | 75.99 | 76.00 | 75.50 | 75.76 | 846,664 | -0.28(-0.37%) |
Mar 05, 2019 | 76.07 | 76.18 | 75.89 | 76.04 | 507,821 | -0.01(-0.01%) |
Mar 04, 2019 | 76.38 | 76.48 | 75.36 | 76.05 | 854,617 | -0.10(-0.13%) |
Mar 01, 2019 | 76.03 | 76.15 | 75.62 | 76.15 | 627,057 | +0.47(+0.62%) |
Feb 28, 2019 | 75.58 | 75.92 | 75.58 | 75.68 | 755,651 | +0.10(+0.13%) |
Feb 27, 2019 | 75.37 | 75.69 | 75.24 | 75.58 | 518,104 | +0.12(+0.16%) |
Feb 26, 2019 | 75.56 | 75.80 | 75.43 | 75.46 | 367,397 | -0.13(-0.17%) |
Feb 25, 2019 | 75.74 | 75.87 | 75.58 | 75.59 | 445,105 | +0.02(+0.03%) |
Feb 22, 2019 | 75.28 | 75.60 | 75.15 | 75.56 | 399,668 | +0.50(+0.67%) |
Feb 21, 2019 | 74.96 | 75.18 | 74.78 | 75.06 | 380,225 | -0.11(-0.15%) |
Feb 20, 2019 | 74.87 | 75.30 | 74.83 | 75.18 | 840,566 | +0.33(+0.44%) |
Feb 19, 2019 | 74.54 | 75.07 | 74.45 | 74.85 | 437,663 | +0.18(+0.24%) |
Feb 15, 2019 | 74.37 | 74.67 | 74.31 | 74.67 | 426,979 | +0.89(+1.20%) |
Feb 14, 2019 | 73.97 | 74.16 | 73.68 | 73.78 | 464,904 | -0.45(-0.61%) |
Feb 13, 2019 | 74.11 | 74.40 | 74.00 | 74.23 | 676,794 | +0.22(+0.30%) |
Feb 12, 2019 | 73.64 | 74.10 | 73.60 | 74.01 | 336,954 | +0.80(+1.09%) |
Feb 11, 2019 | 73.25 | 73.28 | 72.95 | 73.22 | 319,357 | +0.05(+0.07%) |
Feb 08, 2019 | 72.68 | 73.17 | 72.48 | 73.17 | 357,482 | +0.25(+0.35%) |
Feb 07, 2019 | 73.12 | 73.14 | 72.34 | 72.91 | 555,882 | -0.53(-0.73%) |
Feb 06, 2019 | 73.18 | 73.47 | 73.18 | 73.45 | 640,085 | +0.14(+0.19%) |
Feb 05, 2019 | 73.36 | 73.42 | 73.10 | 73.31 | 444,146 | +0.05(+0.07%) |
Feb 04, 2019 | 73.09 | 73.27 | 72.54 | 73.26 | 833,743 | +0.13(+0.18%) |
Feb 01, 2019 | 72.96 | 73.29 | 72.75 | 73.13 | 1,161,208 | +0.58(+0.80%) |
Jan 31, 2019 | 71.58 | 72.71 | 71.45 | 72.54 | 665,591 | +1.03(+1.45%) |
Jan 30, 2019 | 70.91 | 71.72 | 70.76 | 71.51 | 720,707 | +0.83(+1.17%) |
Jan 29, 2019 | 70.50 | 70.81 | 70.45 | 70.68 | 368,727 | +0.25(+0.35%) |
Jan 28, 2019 | 70.48 | 70.48 | 69.98 | 70.44 | 864,184 | -0.40(-0.57%) |
Jan 25, 2019 | 71.05 | 71.31 | 70.72 | 70.84 | 1,199,492 | +0.17(+0.24%) |
Jan 24, 2019 | 70.86 | 70.86 | 70.24 | 70.67 | 1,624,861 | -0.34(-0.49%) |
Jan 23, 2019 | 71.02 | 71.23 | 70.49 | 71.01 | 4,401,000 | +0.17(+0.24%) |
Jan 22, 2019 | 71.17 | 71.22 | 70.35 | 70.84 | 1,171,467 | -0.75(-1.05%) |
Jan 18, 2019 | 71.26 | 71.66 | 71.10 | 71.59 | 773,732 | +0.98(+1.39%) |
Jan 17, 2019 | 69.96 | 70.80 | 69.80 | 70.61 | 770,206 | +0.48(+0.68%) |
Jan 16, 2019 | 70.47 | 70.47 | 70.13 | 70.13 | 692,600 | -0.38(-0.54%) |
Jan 15, 2019 | 70.04 | 70.62 | 70.04 | 70.51 | 911,047 | +0.50(+0.71%) |
Jan 14, 2019 | 70.04 | 70.12 | 69.80 | 70.01 | 635,671 | -0.43(-0.61%) |
Jan 11, 2019 | 70.28 | 70.46 | 69.99 | 70.44 | 2,195,493 | +0.02(+0.03%) |
Jan 10, 2019 | 70.02 | 70.46 | 69.78 | 70.41 | 860,302 | +0.16(+0.22%) |
Jan 09, 2019 | 70.53 | 70.58 | 70.07 | 70.26 | 1,818,426 | -0.11(-0.15%) |
Jan 08, 2019 | 70.36 | 70.47 | 69.95 | 70.36 | 1,086,612 | +0.63(+0.91%) |
Jan 07, 2019 | 69.63 | 70.18 | 69.15 | 69.73 | 1,077,898 | +0.16(+0.24%) |
Jan 04, 2019 | 68.66 | 69.63 | 68.51 | 69.57 | 1,219,366 | +1.66(+2.44%) |
Jan 03, 2019 | 68.87 | 68.87 | 67.80 | 67.91 | 881,301 | -1.21(-1.74%) |
Jan 02, 2019 | 68.48 | 69.29 | 68.12 | 69.12 | 1,029,044 | -0.09(-0.13%) |
Dec 31, 2018 | 68.96 | 69.21 | 68.55 | 69.21 | 1,519,178 | +0.54(+0.79%) |
Dec 28, 2018 | 69.14 | 69.45 | 68.40 | 68.67 | 2,259,747 | -0.09(-0.13%) |
Dec 27, 2018 | 67.38 | 68.76 | 66.49 | 68.76 | 2,825,187 | +0.77(+1.13%) |
Dec 26, 2018 | 65.85 | 67.98 | 65.11 | 67.98 | 2,644,371 | +2.37(+3.61%) |
Dec 24, 2018 | 67.53 | 67.67 | 65.59 | 65.61 | 1,061,474 | -2.32(-3.42%) |
Dec 21, 2018 | 68.24 | 69.72 | 67.71 | 67.94 | 2,761,832 | -0.34(-0.49%) |
Dec 20, 2018 | 68.85 | 69.15 | 67.67 | 68.27 | 2,604,323 | -0.85(-1.23%) |
Dec 19, 2018 | 69.96 | 70.78 | 68.69 | 69.12 | 2,684,229 | -0.70(-1.00%) |
Dec 18, 2018 | 70.90 | 70.93 | 69.40 | 69.82 | 1,711,134 | -0.64(-0.91%) |
Dec 17, 2018 | 71.80 | 71.85 | 70.08 | 70.46 | 1,775,847 | -1.59(-2.21%) |
Dec 14, 2018 | 73.11 | 73.11 | 71.80 | 72.05 | 1,147,225 | -1.55(-2.10%) |
Dec 13, 2018 | 73.25 | 73.76 | 73.21 | 73.60 | 1,282,758 | +0.47(+0.65%) |
Dec 12, 2018 | 73.85 | 73.97 | 73.09 | 73.13 | 1,090,338 | -0.12(-0.17%) |
Dec 11, 2018 | 73.64 | 73.82 | 72.79 | 73.25 | 3,516,331 | +0.19(+0.26%) |
Dec 10, 2018 | 73.16 | 73.26 | 71.57 | 73.06 | 1,922,743 | -0.02(-0.03%) |
Dec 07, 2018 | 74.06 | 74.49 | 72.81 | 73.09 | 1,323,598 | -0.84(-1.13%) |
Dec 06, 2018 | 73.44 | 73.93 | 72.29 | 73.93 | 1,573,004 | -0.19(-0.25%) |
Dec 04, 2018 | 75.26 | 75.76 | 74.00 | 74.11 | 1,351,006 | -1.20(-1.59%) |