Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.23 | 72.77 | 71.23 | 71.83 | 608,130 | +0.54(+0.76%) |
Dec 30, 2019 | 70.84 | 71.53 | 70.23 | 71.29 | 405,365 | +0.41(+0.58%) |
Dec 27, 2019 | 71.72 | 71.93 | 70.76 | 70.87 | 340,674 | -0.51(-0.71%) |
Dec 26, 2019 | 71.49 | 72.03 | 71.09 | 71.38 | 338,130 | +0.06(+0.08%) |
Dec 24, 2019 | 71.59 | 72.14 | 71.20 | 71.32 | 165,123 | -0.40(-0.55%) |
Dec 23, 2019 | 71.42 | 72.17 | 71.16 | 71.72 | 354,719 | +0.30(+0.43%) |
Dec 20, 2019 | 71.30 | 72.72 | 70.86 | 71.41 | 643,762 | +0.36(+0.51%) |
Dec 19, 2019 | 70.71 | 72.12 | 70.49 | 71.06 | 653,567 | +0.05(+0.06%) |
Dec 18, 2019 | 69.98 | 71.44 | 69.77 | 71.01 | 490,010 | +1.07(+1.53%) |
Dec 17, 2019 | 69.55 | 70.35 | 69.32 | 69.94 | 712,831 | +0.69(+1.00%) |
Dec 16, 2019 | 70.93 | 71.26 | 69.19 | 69.25 | 743,451 | -1.67(-2.35%) |
Dec 13, 2019 | 71.79 | 71.90 | 70.71 | 70.92 | 522,418 | -0.63(-0.87%) |
Dec 12, 2019 | 70.06 | 72.93 | 69.76 | 71.54 | 863,850 | +0.09(+0.13%) |
Dec 11, 2019 | 71.59 | 72.08 | 70.95 | 71.45 | 529,644 | -0.16(-0.22%) |
Dec 10, 2019 | 71.77 | 72.13 | 71.01 | 71.61 | 387,154 | -0.10(-0.14%) |
Dec 09, 2019 | 73.32 | 73.77 | 71.66 | 71.71 | 576,393 | -1.56(-2.14%) |
Dec 06, 2019 | 72.52 | 73.59 | 72.33 | 73.27 | 415,306 | +0.79(+1.09%) |
Dec 05, 2019 | 71.77 | 72.80 | 71.33 | 72.48 | 592,263 | +1.01(+1.42%) |
Dec 04, 2019 | 73.06 | 73.40 | 71.42 | 71.47 | 780,256 | -1.42(-1.94%) |
Dec 03, 2019 | 72.66 | 74.05 | 72.46 | 72.89 | 808,776 | -0.45(-0.61%) |
Dec 02, 2019 | 72.64 | 74.02 | 72.37 | 73.34 | 614,851 | +0.71(+0.98%) |
Nov 29, 2019 | 72.29 | 72.79 | 71.54 | 72.62 | 622,339 | +0.50(+0.70%) |
Nov 27, 2019 | 70.99 | 72.25 | 70.62 | 72.12 | 452,124 | +1.05(+1.48%) |
Nov 26, 2019 | 70.76 | 72.06 | 70.62 | 71.06 | 659,487 | -0.42(-0.59%) |
Nov 25, 2019 | 71.19 | 71.72 | 70.16 | 71.49 | 785,792 | +0.22(+0.31%) |
Nov 22, 2019 | 73.38 | 73.62 | 71.08 | 71.27 | 1,153,729 | -2.56(-3.47%) |
Nov 21, 2019 | 79.72 | 81.61 | 72.82 | 73.83 | 2,785,451 | -3.85(-4.95%) |
Nov 20, 2019 | 77.35 | 78.10 | 76.50 | 77.68 | 1,436,119 | -0.10(-0.13%) |
Nov 19, 2019 | 78.27 | 78.48 | 77.32 | 77.78 | 594,108 | -0.38(-0.49%) |
Nov 18, 2019 | 78.69 | 78.69 | 77.29 | 78.16 | 635,707 | -0.76(-0.96%) |
Nov 15, 2019 | 78.84 | 79.29 | 78.05 | 78.92 | 644,175 | +0.53(+0.68%) |
Nov 14, 2019 | 77.78 | 79.50 | 77.59 | 78.39 | 499,914 | +0.87(+1.12%) |
Nov 13, 2019 | 75.97 | 78.09 | 75.97 | 77.52 | 515,129 | +1.15(+1.51%) |
Nov 12, 2019 | 77.84 | 78.17 | 76.10 | 76.37 | 552,790 | -1.36(-1.76%) |
Nov 11, 2019 | 77.32 | 78.48 | 76.92 | 77.73 | 573,288 | +0.32(+0.41%) |
Nov 08, 2019 | 77.79 | 78.07 | 76.94 | 77.41 | 452,342 | -0.54(-0.69%) |
Nov 07, 2019 | 77.68 | 78.03 | 76.98 | 77.95 | 464,668 | +0.80(+1.03%) |
Nov 06, 2019 | 77.43 | 78.01 | 77.07 | 77.16 | 381,527 | -0.27(-0.35%) |
Nov 05, 2019 | 75.74 | 77.65 | 75.38 | 77.43 | 317,837 | +1.70(+2.25%) |
Nov 04, 2019 | 75.63 | 76.37 | 75.12 | 75.73 | 452,416 | +0.33(+0.44%) |
Nov 01, 2019 | 77.02 | 77.32 | 74.93 | 75.40 | 584,671 | -1.56(-2.02%) |
Oct 31, 2019 | 77.27 | 77.98 | 76.68 | 76.95 | 308,610 | -0.38(-0.49%) |
Oct 30, 2019 | 76.55 | 77.70 | 76.34 | 77.33 | 323,718 | +0.79(+1.03%) |
Oct 29, 2019 | 76.62 | 77.30 | 76.40 | 76.54 | 296,593 | +0.06(+0.08%) |
Oct 28, 2019 | 77.16 | 77.47 | 76.44 | 76.48 | 326,531 | -0.77(-1.00%) |
Oct 25, 2019 | 76.40 | 78.17 | 76.40 | 77.25 | 328,420 | +0.76(+0.99%) |
Oct 24, 2019 | 76.90 | 77.11 | 76.21 | 76.49 | 319,396 | -0.42(-0.55%) |
Oct 23, 2019 | 76.47 | 77.27 | 76.02 | 76.91 | 502,203 | +0.41(+0.54%) |
Oct 22, 2019 | 77.58 | 78.14 | 76.39 | 76.50 | 427,892 | -1.20(-1.54%) |
Oct 21, 2019 | 78.66 | 79.11 | 77.57 | 77.70 | 453,718 | -0.96(-1.22%) |
Oct 18, 2019 | 78.71 | 79.42 | 77.51 | 78.66 | 556,393 | -0.42(-0.53%) |
Oct 17, 2019 | 79.36 | 79.64 | 78.25 | 79.08 | 301,166 | -0.24(-0.30%) |
Oct 16, 2019 | 79.91 | 80.33 | 78.17 | 79.32 | 590,043 | -0.92(-1.15%) |
Oct 15, 2019 | 81.30 | 81.33 | 79.82 | 80.24 | 628,003 | -1.16(-1.43%) |
Oct 14, 2019 | 83.43 | 83.58 | 81.25 | 81.41 | 359,244 | -2.17(-2.60%) |
Oct 11, 2019 | 83.63 | 84.42 | 82.58 | 83.58 | 457,146 | +0.63(+0.76%) |
Oct 10, 2019 | 83.21 | 83.52 | 82.43 | 82.94 | 408,908 | -0.25(-0.30%) |
Oct 09, 2019 | 82.81 | 83.32 | 82.12 | 83.19 | 230,079 | +0.77(+0.93%) |
Oct 08, 2019 | 82.31 | 82.93 | 81.55 | 82.42 | 399,134 | -0.27(-0.33%) |
Oct 07, 2019 | 84.19 | 84.61 | 82.68 | 82.70 | 358,726 | -1.36(-1.61%) |
Oct 04, 2019 | 84.64 | 85.29 | 83.02 | 84.05 | 400,699 | -0.58(-0.68%) |
Oct 03, 2019 | 83.77 | 84.67 | 83.46 | 84.63 | 300,577 | +0.66(+0.79%) |
Oct 02, 2019 | 83.85 | 85.05 | 83.36 | 83.97 | 564,918 | +0.03(+0.03%) |
Oct 01, 2019 | 83.45 | 85.11 | 82.99 | 83.94 | 557,108 | +0.49(+0.58%) |
Sep 30, 2019 | 83.28 | 83.95 | 82.26 | 83.46 | 533,496 | +0.61(+0.74%) |
Sep 27, 2019 | 82.55 | 83.62 | 82.44 | 82.84 | 308,549 | +0.21(+0.25%) |
Sep 26, 2019 | 82.36 | 83.07 | 81.77 | 82.63 | 349,213 | +0.08(+0.10%) |
Sep 25, 2019 | 82.66 | 83.11 | 82.18 | 82.55 | 257,175 | -0.14(-0.17%) |
Sep 24, 2019 | 82.76 | 83.15 | 82.13 | 82.69 | 356,956 | +0.24(+0.29%) |
Sep 23, 2019 | 81.76 | 83.04 | 81.62 | 82.45 | 432,030 | +0.41(+0.50%) |
Sep 20, 2019 | 81.79 | 82.67 | 81.47 | 82.04 | 609,346 | +0.15(+0.18%) |
Sep 19, 2019 | 81.92 | 82.66 | 81.40 | 81.89 | 331,472 | -0.35(-0.42%) |
Sep 18, 2019 | 81.94 | 82.87 | 81.09 | 82.24 | 422,261 | +0.15(+0.18%) |
Sep 17, 2019 | 81.43 | 82.84 | 81.43 | 82.09 | 347,144 | +0.23(+0.28%) |
Sep 16, 2019 | 80.36 | 81.99 | 79.88 | 81.86 | 328,632 | +1.28(+1.59%) |
Sep 13, 2019 | 79.98 | 81.67 | 79.63 | 80.58 | 397,423 | +1.06(+1.34%) |
Sep 12, 2019 | 81.79 | 82.23 | 79.40 | 79.52 | 614,270 | -2.12(-2.59%) |
Sep 11, 2019 | 82.54 | 82.80 | 81.41 | 81.63 | 609,049 | -0.82(-1.00%) |
Sep 10, 2019 | 81.58 | 82.52 | 79.94 | 82.46 | 526,956 | +1.03(+1.26%) |
Sep 09, 2019 | 80.62 | 81.74 | 80.26 | 81.43 | 492,439 | +0.71(+0.89%) |
Sep 06, 2019 | 79.50 | 81.02 | 78.90 | 80.72 | 541,871 | +1.20(+1.51%) |
Sep 05, 2019 | 78.65 | 80.36 | 78.62 | 79.52 | 548,759 | +1.01(+1.28%) |
Sep 04, 2019 | 77.18 | 79.02 | 76.84 | 78.51 | 492,172 | +1.32(+1.71%) |
Sep 03, 2019 | 77.93 | 78.23 | 76.65 | 77.19 | 591,542 | -0.95(-1.22%) |
Aug 30, 2019 | 77.81 | 78.61 | 77.17 | 78.14 | 498,963 | +0.43(+0.55%) |
Aug 29, 2019 | 78.98 | 79.03 | 77.52 | 77.71 | 443,084 | -0.79(-1.00%) |
Aug 28, 2019 | 77.54 | 78.68 | 77.33 | 78.50 | 579,357 | +0.90(+1.16%) |
Aug 27, 2019 | 78.81 | 79.14 | 77.52 | 77.60 | 462,171 | -0.99(-1.26%) |
Aug 26, 2019 | 79.01 | 79.82 | 78.37 | 78.59 | 467,281 | -0.25(-0.31%) |
Aug 23, 2019 | 78.85 | 79.56 | 78.32 | 78.84 | 419,369 | -0.24(-0.30%) |
Aug 22, 2019 | 79.57 | 80.82 | 79.03 | 79.08 | 653,865 | -0.03(-0.03%) |
Aug 21, 2019 | 80.57 | 81.38 | 78.71 | 79.11 | 666,191 | -1.21(-1.51%) |
Aug 20, 2019 | 79.30 | 80.60 | 78.46 | 80.32 | 614,164 | +1.03(+1.29%) |
Aug 19, 2019 | 80.45 | 81.02 | 79.07 | 79.29 | 594,924 | -0.90(-1.12%) |
Aug 16, 2019 | 80.95 | 81.19 | 79.76 | 80.19 | 568,075 | -0.64(-0.79%) |
Aug 15, 2019 | 81.68 | 82.12 | 80.82 | 80.83 | 581,701 | -0.63(-0.77%) |
Aug 14, 2019 | 80.38 | 82.35 | 80.08 | 81.46 | 653,403 | +0.26(+0.31%) |
Aug 13, 2019 | 80.80 | 81.69 | 80.21 | 81.20 | 654,585 | +1.37(+1.71%) |
Aug 12, 2019 | 79.90 | 81.17 | 79.66 | 79.83 | 693,910 | -0.05(-0.07%) |
Aug 09, 2019 | 80.24 | 81.07 | 79.11 | 79.89 | 1,062,443 | +0.59(+0.75%) |
Aug 08, 2019 | 76.03 | 80.34 | 73.66 | 79.30 | 3,166,284 | +11.43(+16.85%) |
Aug 07, 2019 | 65.88 | 67.90 | 65.55 | 67.86 | 886,012 | +1.81(+2.73%) |
Aug 06, 2019 | 67.01 | 67.47 | 65.87 | 66.06 | 564,303 | -0.56(-0.83%) |
Aug 05, 2019 | 65.84 | 66.77 | 64.53 | 66.61 | 792,209 | +0.13(+0.19%) |
Aug 02, 2019 | 65.98 | 66.98 | 65.98 | 66.49 | 407,121 | +0.20(+0.30%) |
Aug 01, 2019 | 65.74 | 66.64 | 65.19 | 66.29 | 759,169 | +0.79(+1.21%) |
Jul 31, 2019 | 65.90 | 66.87 | 64.66 | 65.49 | 656,145 | -0.56(-0.84%) |
Jul 30, 2019 | 67.48 | 67.79 | 65.78 | 66.05 | 556,852 | -1.63(-2.41%) |
Jul 29, 2019 | 68.72 | 69.09 | 67.40 | 67.68 | 495,085 | -1.39(-2.02%) |
Jul 26, 2019 | 68.58 | 69.18 | 68.38 | 69.08 | 445,837 | +0.78(+1.15%) |
Jul 25, 2019 | 68.09 | 68.90 | 67.77 | 68.29 | 449,084 | +0.14(+0.20%) |
Jul 24, 2019 | 66.92 | 68.32 | 66.56 | 68.15 | 507,995 | +1.24(+1.85%) |
Jul 23, 2019 | 68.98 | 69.22 | 66.25 | 66.91 | 998,053 | -1.72(-2.51%) |
Jul 22, 2019 | 70.16 | 70.16 | 67.76 | 68.64 | 772,711 | -1.57(-2.23%) |
Jul 19, 2019 | 70.54 | 71.35 | 70.15 | 70.21 | 387,489 | -0.47(-0.67%) |
Jul 18, 2019 | 70.67 | 70.91 | 69.83 | 70.68 | 294,398 | -0.22(-0.31%) |
Jul 17, 2019 | 69.99 | 71.24 | 69.78 | 70.90 | 461,050 | +1.03(+1.47%) |
Jul 16, 2019 | 71.13 | 71.44 | 69.66 | 69.87 | 441,155 | -1.38(-1.93%) |
Jul 15, 2019 | 71.56 | 71.64 | 70.45 | 71.25 | 255,171 | -0.29(-0.41%) |
Jul 12, 2019 | 70.89 | 71.80 | 70.71 | 71.54 | 305,780 | +0.25(+0.35%) |
Jul 11, 2019 | 72.79 | 72.85 | 70.57 | 71.29 | 530,899 | -1.32(-1.82%) |
Jul 10, 2019 | 74.01 | 74.50 | 72.29 | 72.61 | 476,130 | -1.37(-1.85%) |
Jul 09, 2019 | 73.85 | 74.66 | 72.84 | 73.98 | 568,113 | -0.14(-0.18%) |
Jul 08, 2019 | 74.21 | 75.01 | 73.40 | 74.12 | 480,329 | -0.04(-0.05%) |
Jul 05, 2019 | 74.30 | 74.56 | 73.32 | 74.15 | 297,444 | -0.45(-0.60%) |
Jul 03, 2019 | 74.04 | 74.74 | 73.94 | 74.60 | 172,851 | +0.38(+0.52%) |
Jul 02, 2019 | 73.06 | 74.56 | 72.08 | 74.22 | 458,312 | +0.78(+1.07%) |
Jul 01, 2019 | 74.31 | 74.92 | 71.65 | 73.43 | 718,827 | -0.77(-1.04%) |
Jun 28, 2019 | 74.02 | 75.24 | 73.67 | 74.21 | 714,327 | +0.12(+0.16%) |
Jun 27, 2019 | 72.86 | 74.36 | 72.86 | 74.09 | 579,324 | +1.53(+2.11%) |
Jun 26, 2019 | 73.34 | 73.52 | 71.90 | 72.56 | 458,479 | -0.69(-0.95%) |
Jun 25, 2019 | 74.37 | 76.05 | 73.19 | 73.25 | 611,447 | -2.29(-3.03%) |
Jun 24, 2019 | 77.37 | 78.07 | 75.35 | 75.54 | 458,511 | -2.03(-2.62%) |
Jun 21, 2019 | 77.66 | 78.28 | 77.43 | 77.57 | 393,412 | -0.26(-0.33%) |
Jun 20, 2019 | 78.35 | 78.35 | 77.31 | 77.83 | 310,449 | -0.24(-0.30%) |
Jun 19, 2019 | 78.65 | 78.92 | 76.91 | 78.07 | 335,440 | -0.67(-0.86%) |
Jun 18, 2019 | 79.10 | 79.68 | 78.48 | 78.74 | 370,835 | -0.16(-0.20%) |
Jun 17, 2019 | 78.19 | 79.08 | 77.60 | 78.90 | 449,935 | +0.92(+1.18%) |
Jun 14, 2019 | 78.15 | 78.72 | 77.38 | 77.97 | 333,967 | -0.12(-0.15%) |
Jun 13, 2019 | 78.16 | 79.08 | 77.87 | 78.09 | 301,629 | -0.10(-0.13%) |
Jun 12, 2019 | 77.10 | 78.35 | 77.10 | 78.19 | 280,356 | +0.91(+1.18%) |
Jun 11, 2019 | 77.80 | 78.24 | 77.11 | 77.28 | 332,913 | -0.52(-0.67%) |
Jun 10, 2019 | 79.02 | 79.30 | 77.33 | 77.80 | 461,900 | -1.08(-1.36%) |
Jun 07, 2019 | 79.16 | 80.08 | 78.44 | 78.88 | 571,199 | -0.17(-0.22%) |
Jun 06, 2019 | 79.08 | 79.30 | 78.12 | 79.05 | 668,518 | +0.24(+0.30%) |
Jun 05, 2019 | 77.19 | 78.98 | 77.11 | 78.81 | 722,804 | +1.76(+2.28%) |
Jun 04, 2019 | 75.27 | 77.21 | 75.24 | 77.05 | 606,027 | +2.30(+3.07%) |
Jun 03, 2019 | 76.04 | 76.33 | 74.68 | 74.76 | 622,378 | -1.10(-1.45%) |
May 31, 2019 | 74.67 | 76.07 | 74.13 | 75.86 | 815,121 | +0.82(+1.09%) |
May 30, 2019 | 72.03 | 75.19 | 71.94 | 75.04 | 788,164 | +3.03(+4.20%) |
May 29, 2019 | 73.08 | 73.41 | 71.36 | 72.01 | 717,490 | -0.95(-1.30%) |
May 28, 2019 | 72.97 | 73.69 | 72.63 | 72.96 | 526,531 | +0.04(+0.05%) |
May 24, 2019 | 73.34 | 73.66 | 72.39 | 72.92 | 622,334 | -0.44(-0.59%) |
May 23, 2019 | 74.11 | 74.18 | 73.07 | 73.36 | 521,323 | -0.99(-1.33%) |
May 22, 2019 | 74.70 | 75.15 | 74.08 | 74.35 | 690,555 | -0.21(-0.28%) |
May 21, 2019 | 74.08 | 75.07 | 73.68 | 74.56 | 1,141,180 | +0.16(+0.22%) |
May 20, 2019 | 75.29 | 75.29 | 73.89 | 74.39 | 1,422,079 | -0.15(-0.21%) |
May 17, 2019 | 71.44 | 75.08 | 70.78 | 74.55 | 1,979,654 | +3.02(+4.22%) |
May 16, 2019 | 71.10 | 74.09 | 69.97 | 71.53 | 3,963,596 | +0.91(+1.28%) |
May 15, 2019 | 69.97 | 71.39 | 69.91 | 70.62 | 1,513,308 | +0.40(+0.57%) |
May 14, 2019 | 70.51 | 71.22 | 69.89 | 70.22 | 772,631 | -0.24(-0.33%) |
May 13, 2019 | 70.12 | 70.61 | 69.58 | 70.46 | 811,340 | -0.21(-0.30%) |
May 10, 2019 | 70.03 | 70.94 | 69.99 | 70.66 | 733,331 | +0.71(+1.01%) |
May 09, 2019 | 69.63 | 70.20 | 68.77 | 69.96 | 680,836 | +0.24(+0.34%) |
May 08, 2019 | 69.81 | 70.51 | 69.47 | 69.72 | 485,051 | -0.02(-0.03%) |
May 07, 2019 | 69.96 | 71.11 | 69.43 | 69.74 | 719,563 | -1.28(-1.80%) |
May 06, 2019 | 70.14 | 71.16 | 70.14 | 71.02 | 434,459 | +0.31(+0.44%) |
May 03, 2019 | 69.90 | 70.89 | 69.19 | 70.71 | 355,367 | +0.89(+1.27%) |
May 02, 2019 | 69.71 | 70.30 | 69.28 | 69.82 | 393,983 | +0.02(+0.03%) |
May 01, 2019 | 70.07 | 70.74 | 69.70 | 69.80 | 281,012 | -0.15(-0.21%) |
Apr 30, 2019 | 70.66 | 70.66 | 69.68 | 69.95 | 485,048 | -0.64(-0.90%) |
Apr 29, 2019 | 70.14 | 70.76 | 69.77 | 70.58 | 411,418 | +0.44(+0.62%) |
Apr 26, 2019 | 70.21 | 70.53 | 69.61 | 70.15 | 618,146 | -0.39(-0.55%) |
Apr 25, 2019 | 70.44 | 71.01 | 69.68 | 70.54 | 313,081 | +0.05(+0.08%) |
Apr 24, 2019 | 70.46 | 71.67 | 70.16 | 70.48 | 345,083 | +0.18(+0.26%) |
Apr 23, 2019 | 70.34 | 70.60 | 69.91 | 70.30 | 365,452 | +0.00(+0.00%) |
Apr 22, 2019 | 70.89 | 70.89 | 69.95 | 70.30 | 341,631 | -0.46(-0.65%) |
Apr 18, 2019 | 70.32 | 71.12 | 70.32 | 70.76 | 441,123 | +0.25(+0.35%) |
Apr 17, 2019 | 70.57 | 71.04 | 70.31 | 70.52 | 490,780 | -0.05(-0.08%) |
Apr 16, 2019 | 70.76 | 71.08 | 69.84 | 70.57 | 657,535 | -0.26(-0.37%) |
Apr 15, 2019 | 71.45 | 71.89 | 70.76 | 70.84 | 672,518 | -0.57(-0.80%) |
Apr 12, 2019 | 72.06 | 72.19 | 70.99 | 71.41 | 676,675 | -0.27(-0.38%) |
Apr 11, 2019 | 72.34 | 72.41 | 70.74 | 71.68 | 795,079 | -0.64(-0.88%) |
Apr 10, 2019 | 73.12 | 73.63 | 72.13 | 72.32 | 306,634 | -0.81(-1.10%) |
Apr 09, 2019 | 73.05 | 73.77 | 72.77 | 73.12 | 390,535 | +0.26(+0.36%) |
Apr 08, 2019 | 74.22 | 74.56 | 72.67 | 72.86 | 557,153 | -1.70(-2.28%) |
Apr 05, 2019 | 73.99 | 74.90 | 73.89 | 74.56 | 389,868 | +0.76(+1.03%) |
Apr 04, 2019 | 73.49 | 74.08 | 72.89 | 73.79 | 396,574 | +0.45(+0.62%) |
Apr 03, 2019 | 73.72 | 73.87 | 72.86 | 73.34 | 515,957 | -0.07(-0.10%) |
Apr 02, 2019 | 73.18 | 73.64 | 72.41 | 73.41 | 389,557 | +0.12(+0.16%) |
Apr 01, 2019 | 73.58 | 74.27 | 73.00 | 73.30 | 422,428 | -0.25(-0.33%) |
Mar 29, 2019 | 73.49 | 73.96 | 73.09 | 73.54 | 439,580 | +0.22(+0.30%) |
Mar 28, 2019 | 72.95 | 73.43 | 72.54 | 73.32 | 348,804 | +0.32(+0.44%) |
Mar 27, 2019 | 72.22 | 73.45 | 71.88 | 73.00 | 690,999 | +1.49(+2.08%) |
Mar 26, 2019 | 70.41 | 71.89 | 70.41 | 71.52 | 406,561 | +1.22(+1.73%) |
Mar 25, 2019 | 69.90 | 70.58 | 68.96 | 70.30 | 490,389 | +0.27(+0.39%) |
Mar 22, 2019 | 69.87 | 70.56 | 69.44 | 70.03 | 440,902 | +0.16(+0.23%) |
Mar 21, 2019 | 69.50 | 70.17 | 69.25 | 69.87 | 419,432 | +0.18(+0.26%) |
Mar 20, 2019 | 70.51 | 70.51 | 69.45 | 69.68 | 299,821 | -0.97(-1.37%) |
Mar 19, 2019 | 71.32 | 71.32 | 70.45 | 70.66 | 513,514 | -0.65(-0.92%) |
Mar 18, 2019 | 70.73 | 71.32 | 70.26 | 71.31 | 496,749 | +0.90(+1.28%) |
Mar 15, 2019 | 69.89 | 71.09 | 69.86 | 70.41 | 1,111,406 | +0.38(+0.54%) |
Mar 14, 2019 | 70.54 | 70.70 | 69.82 | 70.03 | 394,039 | -0.70(-0.99%) |
Mar 13, 2019 | 69.25 | 70.78 | 68.77 | 70.73 | 673,833 | +1.62(+2.35%) |
Mar 12, 2019 | 69.93 | 70.31 | 69.05 | 69.10 | 475,410 | -0.91(-1.30%) |
Mar 11, 2019 | 69.89 | 70.64 | 69.66 | 70.01 | 547,211 | +0.27(+0.39%) |
Mar 08, 2019 | 69.75 | 70.41 | 69.48 | 69.74 | 467,136 | -0.20(-0.29%) |
Mar 07, 2019 | 70.46 | 70.79 | 69.81 | 69.94 | 432,725 | -0.77(-1.09%) |
Mar 06, 2019 | 72.02 | 72.02 | 70.07 | 70.71 | 700,213 | -0.90(-1.25%) |
Mar 05, 2019 | 71.76 | 72.13 | 71.24 | 71.61 | 514,355 | -0.15(-0.21%) |
Mar 04, 2019 | 72.19 | 73.08 | 71.53 | 71.76 | 646,418 | -0.07(-0.10%) |
Mar 01, 2019 | 73.16 | 74.00 | 71.68 | 71.83 | 427,896 | -0.87(-1.20%) |
Feb 28, 2019 | 71.98 | 73.03 | 71.32 | 72.71 | 489,361 | +0.78(+1.08%) |
Feb 27, 2019 | 71.48 | 72.60 | 70.88 | 71.93 | 801,556 | +0.17(+0.24%) |
Feb 26, 2019 | 71.72 | 72.24 | 71.38 | 71.76 | 859,232 | -0.20(-0.28%) |
Feb 25, 2019 | 73.57 | 73.68 | 71.59 | 71.96 | 713,752 | -1.37(-1.87%) |
Feb 22, 2019 | 71.10 | 73.94 | 70.85 | 73.33 | 1,156,833 | +1.81(+2.54%) |
Feb 21, 2019 | 74.99 | 74.99 | 70.21 | 71.51 | 2,255,383 | +0.36(+0.51%) |
Feb 20, 2019 | 73.50 | 73.73 | 70.41 | 71.15 | 1,371,563 | -1.90(-2.61%) |
Feb 19, 2019 | 72.45 | 73.68 | 71.83 | 73.06 | 548,314 | +0.60(+0.82%) |
Feb 15, 2019 | 71.98 | 73.14 | 71.71 | 72.46 | 662,440 | +0.60(+0.83%) |
Feb 14, 2019 | 75.14 | 75.79 | 70.41 | 71.87 | 2,325,562 | -4.01(-5.28%) |
Feb 13, 2019 | 75.31 | 76.06 | 74.69 | 75.87 | 301,409 | +0.74(+0.99%) |
Feb 12, 2019 | 76.89 | 77.02 | 75.12 | 75.13 | 389,627 | -1.45(-1.90%) |
Feb 11, 2019 | 75.06 | 76.65 | 74.84 | 76.59 | 484,004 | +1.72(+2.29%) |
Feb 08, 2019 | 74.56 | 74.92 | 73.92 | 74.87 | 242,599 | +0.09(+0.12%) |
Feb 07, 2019 | 74.20 | 75.19 | 73.21 | 74.78 | 298,007 | +0.37(+0.50%) |
Feb 06, 2019 | 74.01 | 74.88 | 73.42 | 74.41 | 252,593 | +0.41(+0.55%) |
Feb 05, 2019 | 72.81 | 74.16 | 72.77 | 74.01 | 279,033 | +1.24(+1.70%) |
Feb 04, 2019 | 72.17 | 73.07 | 72.15 | 72.77 | 318,707 | +0.60(+0.83%) |
Feb 01, 2019 | 73.22 | 74.04 | 71.85 | 72.17 | 390,374 | -0.90(-1.24%) |
Jan 31, 2019 | 73.45 | 74.07 | 72.68 | 73.08 | 368,668 | -0.41(-0.55%) |
Jan 30, 2019 | 73.55 | 74.32 | 73.03 | 73.48 | 482,950 | +0.30(+0.41%) |
Jan 29, 2019 | 75.52 | 75.52 | 73.12 | 73.18 | 466,941 | -2.03(-2.70%) |
Jan 28, 2019 | 74.39 | 75.42 | 74.06 | 75.21 | 338,608 | +0.52(+0.70%) |
Jan 25, 2019 | 74.87 | 75.49 | 73.89 | 74.69 | 317,483 | +0.18(+0.24%) |
Jan 24, 2019 | 73.03 | 74.82 | 72.76 | 74.51 | 359,176 | +1.73(+2.38%) |
Jan 23, 2019 | 72.93 | 74.92 | 71.34 | 72.78 | 670,143 | +0.29(+0.40%) |
Jan 22, 2019 | 72.98 | 74.01 | 71.88 | 72.49 | 525,847 | -0.76(-1.04%) |
Jan 18, 2019 | 71.96 | 73.76 | 71.57 | 73.25 | 656,236 | +1.64(+2.29%) |
Jan 17, 2019 | 70.53 | 71.92 | 69.50 | 71.60 | 621,656 | +0.69(+0.97%) |
Jan 16, 2019 | 71.13 | 72.35 | 70.58 | 70.92 | 549,373 | -0.05(-0.08%) |
Jan 15, 2019 | 73.12 | 73.98 | 70.20 | 70.97 | 1,311,005 | -2.19(-3.00%) |
Jan 14, 2019 | 73.29 | 73.65 | 72.22 | 73.17 | 346,024 | -0.27(-0.37%) |
Jan 11, 2019 | 72.83 | 74.01 | 72.31 | 73.44 | 849,651 | +0.42(+0.58%) |
Jan 10, 2019 | 73.20 | 73.61 | 71.55 | 73.01 | 919,634 | -0.29(-0.39%) |
Jan 09, 2019 | 73.00 | 73.80 | 72.19 | 73.30 | 340,827 | +0.27(+0.37%) |
Jan 08, 2019 | 73.72 | 74.32 | 72.07 | 73.03 | 587,749 | -0.49(-0.66%) |
Jan 07, 2019 | 72.61 | 75.18 | 72.46 | 73.52 | 711,068 | +0.79(+1.08%) |
Jan 04, 2019 | 71.69 | 73.21 | 70.43 | 72.73 | 674,625 | +1.75(+2.47%) |
Jan 03, 2019 | 69.93 | 71.86 | 69.26 | 70.98 | 494,042 | +0.57(+0.81%) |