Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 66.78 | 68.07 | 65.70 | 67.53 | 931,791 | -1.13(-1.65%) |
Feb 27, 2020 | 70.17 | 71.23 | 68.44 | 68.67 | 548,547 | -2.71(-3.80%) |
Feb 26, 2020 | 72.63 | 73.04 | 71.06 | 71.38 | 488,141 | -0.72(-1.00%) |
Feb 25, 2020 | 74.87 | 74.87 | 71.50 | 72.10 | 599,629 | -2.58(-3.45%) |
Feb 24, 2020 | 74.69 | 74.86 | 73.63 | 74.68 | 679,646 | -1.72(-2.25%) |
Feb 21, 2020 | 75.83 | 76.90 | 75.56 | 76.40 | 1,519,295 | +0.33(+0.43%) |
Feb 20, 2020 | 76.00 | 76.71 | 75.76 | 76.07 | 655,774 | -0.11(-0.15%) |
Feb 19, 2020 | 76.16 | 76.70 | 75.92 | 76.19 | 353,967 | +0.20(+0.26%) |
Feb 18, 2020 | 75.82 | 76.08 | 75.25 | 75.99 | 514,691 | +0.03(+0.04%) |
Feb 14, 2020 | 76.55 | 76.94 | 75.84 | 75.96 | 508,841 | -0.52(-0.68%) |
Feb 13, 2020 | 75.87 | 76.65 | 75.41 | 76.48 | 605,034 | +0.30(+0.40%) |
Feb 12, 2020 | 75.87 | 76.96 | 75.87 | 76.18 | 756,977 | +0.72(+0.96%) |
Feb 11, 2020 | 75.25 | 76.18 | 75.12 | 75.45 | 661,074 | +0.33(+0.44%) |
Feb 10, 2020 | 74.95 | 76.03 | 74.64 | 75.12 | 770,072 | +0.16(+0.21%) |
Feb 07, 2020 | 73.48 | 75.07 | 73.00 | 74.96 | 850,231 | +1.11(+1.50%) |
Feb 06, 2020 | 73.60 | 74.03 | 73.16 | 73.85 | 540,686 | +0.55(+0.74%) |
Feb 05, 2020 | 72.62 | 73.40 | 72.24 | 73.31 | 453,659 | +1.18(+1.63%) |
Feb 04, 2020 | 72.00 | 72.68 | 72.00 | 72.13 | 462,862 | +1.05(+1.48%) |
Feb 03, 2020 | 69.88 | 71.39 | 69.60 | 71.08 | 761,757 | +1.50(+2.15%) |
Jan 31, 2020 | 70.98 | 71.27 | 68.74 | 69.58 | 894,247 | -1.81(-2.53%) |
Jan 30, 2020 | 71.48 | 71.95 | 70.52 | 71.39 | 766,741 | -0.87(-1.20%) |
Jan 29, 2020 | 70.32 | 72.32 | 70.32 | 72.25 | 1,052,886 | +0.65(+0.91%) |
Jan 28, 2020 | 73.03 | 74.97 | 71.28 | 71.61 | 1,228,029 | +0.46(+0.65%) |
Jan 27, 2020 | 69.73 | 71.43 | 69.70 | 71.14 | 1,225,868 | +0.32(+0.45%) |
Jan 24, 2020 | 71.76 | 71.94 | 70.45 | 70.82 | 784,526 | -0.59(-0.83%) |
Jan 23, 2020 | 70.92 | 71.73 | 69.91 | 71.42 | 784,497 | +0.16(+0.22%) |
Jan 22, 2020 | 71.41 | 71.64 | 71.05 | 71.26 | 335,254 | -0.18(-0.25%) |
Jan 21, 2020 | 71.64 | 71.83 | 71.11 | 71.44 | 445,342 | -0.49(-0.68%) |
Jan 17, 2020 | 71.84 | 72.13 | 71.53 | 71.93 | 527,553 | +0.34(+0.47%) |
Jan 16, 2020 | 70.85 | 71.92 | 70.66 | 71.59 | 495,432 | +1.06(+1.51%) |
Jan 15, 2020 | 70.54 | 71.30 | 70.28 | 70.52 | 289,853 | -0.24(-0.35%) |
Jan 14, 2020 | 70.40 | 71.30 | 70.36 | 70.77 | 364,351 | +0.35(+0.49%) |
Jan 13, 2020 | 70.19 | 70.54 | 69.92 | 70.42 | 349,178 | +0.46(+0.66%) |
Jan 10, 2020 | 70.18 | 70.68 | 69.87 | 69.96 | 325,441 | +0.06(+0.08%) |
Jan 09, 2020 | 70.06 | 70.75 | 69.56 | 69.90 | 407,540 | +0.04(+0.05%) |
Jan 08, 2020 | 70.31 | 70.50 | 69.56 | 69.87 | 465,616 | -0.60(-0.85%) |
Jan 07, 2020 | 70.34 | 71.29 | 70.24 | 70.47 | 659,012 | +0.15(+0.21%) |
Jan 06, 2020 | 70.74 | 71.26 | 70.30 | 70.32 | 489,856 | -0.78(-1.10%) |
Jan 03, 2020 | 71.35 | 71.76 | 70.91 | 71.10 | 753,800 | -1.10(-1.52%) |
Jan 02, 2020 | 72.32 | 72.32 | 71.66 | 72.20 | 609,725 | +0.22(+0.30%) |
Dec 31, 2019 | 71.50 | 72.31 | 71.42 | 71.98 | 446,326 | +0.24(+0.34%) |
Dec 30, 2019 | 71.89 | 72.18 | 71.58 | 71.74 | 656,211 | -0.22(-0.30%) |
Dec 27, 2019 | 72.67 | 72.75 | 71.87 | 71.95 | 547,648 | -0.39(-0.53%) |
Dec 26, 2019 | 72.08 | 72.69 | 71.86 | 72.34 | 604,796 | +0.34(+0.47%) |
Dec 24, 2019 | 72.35 | 72.40 | 71.97 | 72.00 | 232,731 | -0.40(-0.55%) |
Dec 23, 2019 | 71.80 | 72.40 | 71.33 | 72.40 | 493,599 | +0.55(+0.77%) |
Dec 20, 2019 | 71.97 | 72.32 | 71.52 | 71.84 | 1,343,019 | +0.13(+0.18%) |
Dec 19, 2019 | 71.34 | 71.78 | 71.09 | 71.71 | 308,836 | +0.35(+0.49%) |
Dec 18, 2019 | 71.13 | 71.53 | 70.66 | 71.36 | 345,064 | +0.53(+0.74%) |
Dec 17, 2019 | 71.06 | 71.15 | 70.21 | 70.83 | 378,094 | -0.25(-0.36%) |
Dec 16, 2019 | 71.37 | 71.72 | 70.90 | 71.09 | 364,409 | -0.04(-0.05%) |
Dec 13, 2019 | 71.81 | 72.35 | 71.02 | 71.13 | 401,566 | -0.91(-1.27%) |
Dec 12, 2019 | 70.92 | 72.25 | 70.52 | 72.04 | 513,197 | +1.13(+1.59%) |
Dec 11, 2019 | 70.49 | 71.08 | 70.28 | 70.91 | 473,667 | +0.53(+0.75%) |
Dec 10, 2019 | 71.23 | 71.49 | 70.19 | 70.38 | 929,292 | -0.85(-1.19%) |
Dec 09, 2019 | 69.96 | 71.48 | 69.89 | 71.23 | 1,634,965 | +1.15(+1.64%) |
Dec 06, 2019 | 69.63 | 70.59 | 69.55 | 70.08 | 729,984 | +1.23(+1.79%) |
Dec 05, 2019 | 68.60 | 69.07 | 68.45 | 68.85 | 647,328 | +0.47(+0.69%) |
Dec 04, 2019 | 67.89 | 69.14 | 67.89 | 68.38 | 806,143 | +0.84(+1.24%) |
Dec 03, 2019 | 66.67 | 67.64 | 66.31 | 67.54 | 1,037,745 | +0.21(+0.31%) |
Dec 02, 2019 | 67.53 | 67.84 | 67.13 | 67.34 | 610,007 | -0.10(-0.15%) |
Nov 29, 2019 | 67.74 | 67.86 | 67.28 | 67.44 | 277,492 | -0.34(-0.51%) |
Nov 27, 2019 | 67.37 | 67.95 | 66.98 | 67.78 | 372,361 | +0.53(+0.79%) |
Nov 26, 2019 | 67.08 | 67.67 | 66.82 | 67.25 | 407,215 | -0.03(-0.04%) |
Nov 25, 2019 | 67.69 | 68.09 | 67.02 | 67.28 | 511,857 | -0.27(-0.40%) |
Nov 22, 2019 | 67.52 | 68.45 | 67.19 | 67.55 | 501,711 | +0.01(+0.01%) |
Nov 21, 2019 | 68.13 | 68.30 | 67.47 | 67.54 | 520,622 | -0.73(-1.07%) |
Nov 20, 2019 | 70.11 | 70.87 | 68.15 | 68.27 | 1,976,399 | -2.79(-3.93%) |
Nov 19, 2019 | 71.21 | 72.62 | 69.27 | 71.06 | 2,310,039 | -2.63(-3.57%) |
Nov 18, 2019 | 74.01 | 74.40 | 73.57 | 73.69 | 732,613 | -0.19(-0.25%) |
Nov 15, 2019 | 73.89 | 74.57 | 73.53 | 73.88 | 1,639,395 | +0.42(+0.57%) |
Nov 14, 2019 | 72.79 | 73.51 | 72.70 | 73.46 | 420,164 | +0.47(+0.64%) |
Nov 13, 2019 | 72.99 | 73.30 | 72.34 | 72.99 | 558,390 | -0.57(-0.78%) |
Nov 12, 2019 | 73.03 | 73.77 | 72.50 | 73.56 | 448,563 | +0.52(+0.71%) |
Nov 11, 2019 | 73.12 | 73.24 | 72.60 | 73.05 | 352,481 | -0.48(-0.65%) |
Nov 08, 2019 | 73.00 | 73.73 | 72.91 | 73.53 | 265,103 | +0.52(+0.72%) |
Nov 07, 2019 | 73.66 | 73.72 | 72.76 | 73.00 | 462,751 | -0.05(-0.06%) |
Nov 06, 2019 | 73.09 | 73.49 | 72.50 | 73.05 | 417,050 | -0.17(-0.23%) |
Nov 05, 2019 | 72.43 | 73.82 | 72.28 | 73.22 | 574,422 | +0.80(+1.10%) |
Nov 04, 2019 | 73.61 | 73.61 | 72.28 | 72.42 | 759,840 | -0.67(-0.92%) |
Nov 01, 2019 | 73.03 | 73.75 | 72.78 | 73.09 | 791,362 | +0.60(+0.83%) |
Oct 31, 2019 | 73.08 | 73.11 | 72.16 | 72.50 | 385,372 | -0.71(-0.97%) |
Oct 30, 2019 | 73.22 | 73.41 | 72.56 | 73.21 | 382,550 | -0.26(-0.36%) |
Oct 29, 2019 | 72.45 | 73.73 | 72.10 | 73.47 | 362,313 | +0.69(+0.95%) |
Oct 28, 2019 | 72.26 | 73.21 | 72.23 | 72.78 | 430,485 | +0.86(+1.20%) |
Oct 25, 2019 | 71.16 | 72.46 | 70.98 | 71.91 | 533,089 | +0.58(+0.81%) |
Oct 24, 2019 | 72.03 | 72.14 | 71.32 | 71.33 | 229,880 | -0.26(-0.37%) |
Oct 23, 2019 | 71.66 | 71.91 | 71.21 | 71.60 | 261,318 | +0.06(+0.08%) |
Oct 22, 2019 | 72.11 | 72.11 | 71.31 | 71.54 | 421,517 | -0.66(-0.91%) |
Oct 21, 2019 | 72.37 | 72.87 | 72.06 | 72.20 | 309,180 | +0.44(+0.61%) |
Oct 18, 2019 | 72.26 | 72.38 | 71.49 | 71.75 | 553,580 | -0.63(-0.87%) |
Oct 17, 2019 | 73.12 | 73.22 | 72.18 | 72.38 | 226,449 | -0.32(-0.44%) |
Oct 16, 2019 | 72.90 | 73.17 | 72.36 | 72.70 | 221,593 | +0.09(+0.13%) |
Oct 15, 2019 | 72.49 | 72.95 | 71.95 | 72.61 | 350,876 | +0.53(+0.74%) |
Oct 14, 2019 | 72.74 | 72.83 | 71.16 | 72.07 | 352,107 | +0.14(+0.20%) |
Oct 11, 2019 | 71.29 | 72.84 | 71.29 | 71.93 | 626,899 | +1.44(+2.05%) |
Oct 10, 2019 | 70.50 | 70.71 | 69.75 | 70.49 | 625,885 | +0.39(+0.56%) |
Oct 09, 2019 | 71.87 | 72.11 | 69.37 | 70.10 | 640,920 | -1.09(-1.53%) |
Oct 08, 2019 | 70.22 | 72.65 | 69.81 | 71.18 | 1,093,312 | +0.39(+0.56%) |
Oct 07, 2019 | 70.46 | 71.27 | 70.02 | 70.79 | 383,635 | +0.02(+0.03%) |
Oct 04, 2019 | 69.94 | 70.82 | 69.90 | 70.77 | 231,805 | +1.02(+1.46%) |
Oct 03, 2019 | 69.75 | 69.90 | 68.48 | 69.75 | 559,079 | +0.00(+0.00%) |
Oct 02, 2019 | 70.03 | 70.15 | 69.13 | 69.75 | 413,126 | -0.78(-1.10%) |
Oct 01, 2019 | 72.48 | 73.12 | 70.49 | 70.53 | 260,859 | -1.67(-2.31%) |
Sep 30, 2019 | 71.92 | 72.33 | 71.40 | 72.20 | 406,084 | +0.53(+0.75%) |
Sep 27, 2019 | 72.20 | 72.39 | 71.38 | 71.66 | 308,433 | -0.28(-0.39%) |
Sep 26, 2019 | 72.05 | 72.59 | 71.44 | 71.94 | 267,549 | -0.19(-0.26%) |
Sep 25, 2019 | 71.78 | 72.45 | 71.30 | 72.13 | 342,110 | +0.41(+0.57%) |
Sep 24, 2019 | 72.61 | 72.85 | 71.60 | 71.72 | 407,515 | -0.90(-1.24%) |
Sep 23, 2019 | 72.33 | 72.91 | 72.03 | 72.62 | 331,599 | -0.14(-0.19%) |
Sep 20, 2019 | 72.18 | 73.07 | 72.18 | 72.76 | 1,350,065 | +0.67(+0.92%) |
Sep 19, 2019 | 73.35 | 73.55 | 71.97 | 72.09 | 542,202 | -0.86(-1.18%) |
Sep 18, 2019 | 72.45 | 73.09 | 72.03 | 72.95 | 343,629 | +0.35(+0.48%) |
Sep 17, 2019 | 71.90 | 72.74 | 71.28 | 72.61 | 311,574 | +0.44(+0.61%) |
Sep 16, 2019 | 72.86 | 73.17 | 71.93 | 72.17 | 262,964 | -1.23(-1.67%) |
Sep 13, 2019 | 73.11 | 73.66 | 72.82 | 73.39 | 314,090 | +0.63(+0.86%) |
Sep 12, 2019 | 72.34 | 72.98 | 71.31 | 72.77 | 354,430 | +0.52(+0.73%) |
Sep 11, 2019 | 71.44 | 72.31 | 70.41 | 72.24 | 553,164 | +1.11(+1.57%) |
Sep 10, 2019 | 69.90 | 71.18 | 69.54 | 71.13 | 480,882 | +1.27(+1.81%) |
Sep 09, 2019 | 69.70 | 70.09 | 68.66 | 69.86 | 455,509 | +0.55(+0.80%) |
Sep 06, 2019 | 69.39 | 69.62 | 68.86 | 69.31 | 377,591 | -0.03(-0.04%) |
Sep 05, 2019 | 69.66 | 70.08 | 69.01 | 69.34 | 594,449 | +0.46(+0.67%) |
Sep 04, 2019 | 68.68 | 69.06 | 68.08 | 68.88 | 345,373 | +1.04(+1.53%) |
Sep 03, 2019 | 68.32 | 68.48 | 67.31 | 67.84 | 451,211 | -0.79(-1.15%) |
Aug 30, 2019 | 68.41 | 68.85 | 67.88 | 68.63 | 579,407 | +0.67(+0.99%) |
Aug 29, 2019 | 68.27 | 69.24 | 67.92 | 67.95 | 388,792 | +0.40(+0.59%) |
Aug 28, 2019 | 66.42 | 67.95 | 66.16 | 67.55 | 615,385 | +0.94(+1.42%) |
Aug 27, 2019 | 67.58 | 67.66 | 66.38 | 66.61 | 373,026 | -0.44(-0.65%) |
Aug 26, 2019 | 66.82 | 67.19 | 66.28 | 67.05 | 536,622 | +0.91(+1.37%) |
Aug 23, 2019 | 67.58 | 67.80 | 65.93 | 66.14 | 796,952 | -1.78(-2.62%) |
Aug 22, 2019 | 68.24 | 68.64 | 67.20 | 67.93 | 747,329 | -0.20(-0.29%) |
Aug 21, 2019 | 67.94 | 68.22 | 67.21 | 68.12 | 435,327 | +0.68(+1.01%) |
Aug 20, 2019 | 68.51 | 68.51 | 67.32 | 67.44 | 439,224 | -1.16(-1.69%) |
Aug 19, 2019 | 68.72 | 69.06 | 68.25 | 68.60 | 328,304 | +0.65(+0.96%) |
Aug 16, 2019 | 66.64 | 68.15 | 66.64 | 67.94 | 343,571 | +1.59(+2.39%) |
Aug 15, 2019 | 67.43 | 67.69 | 66.18 | 66.36 | 700,730 | -0.66(-0.99%) |
Aug 14, 2019 | 68.03 | 68.12 | 66.66 | 67.02 | 909,709 | -2.11(-3.05%) |
Aug 13, 2019 | 68.25 | 69.95 | 67.58 | 69.13 | 1,015,894 | +0.70(+1.02%) |
Aug 12, 2019 | 69.46 | 69.48 | 68.32 | 68.43 | 415,389 | -1.31(-1.87%) |
Aug 09, 2019 | 70.42 | 70.59 | 69.45 | 69.74 | 726,995 | -1.05(-1.48%) |
Aug 08, 2019 | 71.19 | 71.89 | 70.51 | 70.78 | 811,594 | +0.17(+0.24%) |
Aug 07, 2019 | 69.46 | 70.82 | 69.17 | 70.61 | 1,042,331 | +0.43(+0.61%) |
Aug 06, 2019 | 70.31 | 70.73 | 69.64 | 70.18 | 1,380,183 | +0.30(+0.43%) |
Aug 05, 2019 | 70.33 | 70.58 | 69.39 | 69.89 | 974,846 | -1.67(-2.34%) |
Aug 02, 2019 | 71.60 | 72.00 | 70.66 | 71.56 | 996,216 | -0.49(-0.67%) |
Aug 01, 2019 | 74.11 | 74.19 | 71.88 | 72.04 | 1,058,760 | -2.15(-2.89%) |
Jul 31, 2019 | 74.81 | 75.79 | 73.15 | 74.19 | 1,229,010 | -0.89(-1.18%) |
Jul 30, 2019 | 73.61 | 75.27 | 73.61 | 75.08 | 677,156 | +0.91(+1.22%) |
Jul 29, 2019 | 74.19 | 74.48 | 74.04 | 74.17 | 558,486 | -0.15(-0.20%) |
Jul 26, 2019 | 73.54 | 74.42 | 73.12 | 74.32 | 398,422 | +0.77(+1.05%) |
Jul 25, 2019 | 73.64 | 73.78 | 73.01 | 73.55 | 301,964 | -0.24(-0.33%) |
Jul 24, 2019 | 72.62 | 74.02 | 72.28 | 73.79 | 754,450 | +1.27(+1.75%) |
Jul 23, 2019 | 71.21 | 72.80 | 71.10 | 72.52 | 482,916 | +1.56(+2.20%) |
Jul 22, 2019 | 71.33 | 71.86 | 70.81 | 70.96 | 523,963 | -0.08(-0.12%) |
Jul 19, 2019 | 70.38 | 71.53 | 70.38 | 71.04 | 532,336 | +0.57(+0.81%) |
Jul 18, 2019 | 69.37 | 71.13 | 68.98 | 70.47 | 1,723,757 | -2.03(-2.79%) |
Jul 17, 2019 | 73.15 | 73.57 | 72.47 | 72.50 | 348,556 | -0.66(-0.91%) |
Jul 16, 2019 | 72.42 | 73.41 | 72.16 | 73.16 | 319,968 | +0.67(+0.93%) |
Jul 15, 2019 | 72.83 | 72.83 | 71.88 | 72.49 | 487,603 | -0.11(-0.15%) |
Jul 12, 2019 | 71.44 | 72.66 | 71.21 | 72.60 | 523,873 | +1.28(+1.79%) |
Jul 11, 2019 | 71.77 | 72.04 | 70.65 | 71.32 | 366,821 | -0.42(-0.59%) |
Jul 10, 2019 | 71.54 | 72.35 | 71.32 | 71.74 | 608,827 | +0.44(+0.62%) |
Jul 09, 2019 | 71.59 | 71.78 | 70.25 | 71.30 | 1,593,250 | -0.53(-0.74%) |
Jul 08, 2019 | 73.69 | 73.69 | 71.79 | 71.84 | 820,508 | -2.06(-2.79%) |
Jul 05, 2019 | 73.78 | 74.09 | 73.18 | 73.90 | 307,039 | -0.34(-0.45%) |
Jul 03, 2019 | 74.28 | 74.46 | 73.74 | 74.24 | 153,733 | +0.09(+0.13%) |
Jul 02, 2019 | 74.46 | 74.46 | 73.76 | 74.14 | 443,518 | -0.40(-0.54%) |
Jul 01, 2019 | 75.42 | 75.74 | 73.68 | 74.54 | 476,931 | -0.10(-0.14%) |
Jun 28, 2019 | 73.75 | 74.67 | 73.61 | 74.65 | 1,326,289 | +1.22(+1.67%) |
Jun 27, 2019 | 72.98 | 73.69 | 72.96 | 73.42 | 636,941 | +0.79(+1.09%) |
Jun 26, 2019 | 73.38 | 73.64 | 72.62 | 72.63 | 361,374 | -0.47(-0.64%) |
Jun 25, 2019 | 73.15 | 73.33 | 72.77 | 73.10 | 467,264 | +0.00(+0.00%) |
Jun 24, 2019 | 72.47 | 73.58 | 72.47 | 73.10 | 426,950 | +0.76(+1.05%) |
Jun 21, 2019 | 72.61 | 72.98 | 72.07 | 72.34 | 603,793 | -0.63(-0.87%) |
Jun 20, 2019 | 73.87 | 74.09 | 72.67 | 72.98 | 394,311 | -0.12(-0.17%) |
Jun 19, 2019 | 72.81 | 73.51 | 72.51 | 73.10 | 570,726 | +0.49(+0.67%) |
Jun 18, 2019 | 72.59 | 73.18 | 72.17 | 72.61 | 502,551 | +0.41(+0.57%) |
Jun 17, 2019 | 73.10 | 73.28 | 72.07 | 72.20 | 668,150 | -0.84(-1.15%) |
Jun 14, 2019 | 74.25 | 74.40 | 73.03 | 73.04 | 835,090 | -1.72(-2.30%) |
Jun 13, 2019 | 74.58 | 75.81 | 74.44 | 74.76 | 1,094,979 | +0.63(+0.84%) |
Jun 12, 2019 | 73.03 | 74.41 | 72.72 | 74.13 | 1,140,773 | +0.95(+1.30%) |
Jun 11, 2019 | 74.17 | 74.77 | 72.93 | 73.18 | 567,621 | -0.31(-0.42%) |
Jun 10, 2019 | 72.60 | 73.71 | 72.42 | 73.49 | 1,137,662 | +0.91(+1.26%) |
Jun 07, 2019 | 73.11 | 73.27 | 72.41 | 72.57 | 994,716 | -0.13(-0.18%) |
Jun 06, 2019 | 72.21 | 72.99 | 71.62 | 72.70 | 1,168,431 | +0.49(+0.69%) |
Jun 05, 2019 | 72.59 | 72.91 | 71.30 | 72.21 | 513,366 | -0.07(-0.10%) |
Jun 04, 2019 | 70.54 | 72.30 | 70.31 | 72.28 | 793,323 | +2.15(+3.06%) |
Jun 03, 2019 | 69.75 | 70.33 | 69.26 | 70.14 | 1,594,941 | +0.25(+0.36%) |
May 31, 2019 | 69.94 | 71.21 | 69.11 | 69.89 | 1,607,402 | -0.72(-1.02%) |
May 30, 2019 | 70.09 | 70.67 | 69.50 | 70.61 | 1,309,333 | +0.78(+1.12%) |
May 29, 2019 | 69.99 | 70.36 | 68.60 | 69.83 | 1,758,163 | -0.78(-1.11%) |
May 28, 2019 | 68.28 | 71.37 | 67.87 | 70.61 | 2,645,694 | +2.24(+3.28%) |
May 24, 2019 | 68.13 | 68.86 | 67.42 | 68.37 | 1,236,922 | +1.25(+1.86%) |
May 23, 2019 | 66.74 | 67.41 | 66.14 | 67.12 | 884,154 | -0.43(-0.63%) |
May 22, 2019 | 67.07 | 68.02 | 66.96 | 67.55 | 792,565 | +0.48(+0.72%) |
May 21, 2019 | 66.78 | 67.36 | 66.55 | 67.07 | 745,747 | +0.74(+1.12%) |
May 20, 2019 | 66.91 | 67.33 | 66.07 | 66.32 | 1,287,212 | -1.20(-1.78%) |
May 17, 2019 | 68.10 | 68.57 | 67.48 | 67.52 | 896,403 | -1.21(-1.76%) |
May 16, 2019 | 68.93 | 69.60 | 68.54 | 68.73 | 844,657 | +0.14(+0.20%) |
May 15, 2019 | 68.36 | 68.90 | 67.71 | 68.59 | 776,473 | -0.09(-0.14%) |
May 14, 2019 | 68.96 | 69.34 | 68.64 | 68.68 | 542,515 | -0.20(-0.30%) |
May 13, 2019 | 69.13 | 69.45 | 68.55 | 68.89 | 833,235 | -1.72(-2.44%) |
May 10, 2019 | 70.57 | 70.80 | 69.39 | 70.61 | 522,014 | -0.08(-0.12%) |
May 09, 2019 | 70.36 | 70.85 | 69.85 | 70.69 | 1,223,072 | -0.47(-0.65%) |
May 08, 2019 | 71.15 | 71.54 | 70.45 | 71.16 | 1,513,074 | -0.20(-0.29%) |
May 07, 2019 | 70.21 | 71.86 | 70.05 | 71.36 | 1,623,052 | +0.67(+0.95%) |
May 06, 2019 | 69.12 | 71.06 | 69.12 | 70.69 | 822,930 | +0.03(+0.04%) |
May 03, 2019 | 70.32 | 70.70 | 69.64 | 70.67 | 458,792 | +0.73(+1.04%) |
May 02, 2019 | 69.73 | 70.28 | 69.20 | 69.94 | 1,256,288 | -0.40(-0.57%) |
May 01, 2019 | 73.19 | 73.71 | 70.09 | 70.34 | 2,841,742 | -4.56(-6.08%) |
Apr 30, 2019 | 74.33 | 74.99 | 73.86 | 74.90 | 994,374 | +0.57(+0.76%) |
Apr 29, 2019 | 73.99 | 74.95 | 73.54 | 74.33 | 630,453 | +0.20(+0.26%) |
Apr 26, 2019 | 72.72 | 74.15 | 72.59 | 74.13 | 533,089 | +1.31(+1.80%) |
Apr 25, 2019 | 73.64 | 73.64 | 72.68 | 72.82 | 474,924 | -1.15(-1.56%) |
Apr 24, 2019 | 73.94 | 74.39 | 73.51 | 73.98 | 636,334 | +0.11(+0.15%) |
Apr 23, 2019 | 72.67 | 73.94 | 72.53 | 73.86 | 701,248 | +1.26(+1.73%) |
Apr 22, 2019 | 73.77 | 73.85 | 72.41 | 72.61 | 663,285 | -1.47(-1.98%) |
Apr 18, 2019 | 73.89 | 74.36 | 73.73 | 74.08 | 524,917 | +0.28(+0.38%) |
Apr 17, 2019 | 74.45 | 74.60 | 73.74 | 73.80 | 328,667 | -0.49(-0.66%) |
Apr 16, 2019 | 74.31 | 74.45 | 74.01 | 74.29 | 470,458 | +0.27(+0.36%) |
Apr 15, 2019 | 74.14 | 74.40 | 73.81 | 74.02 | 309,506 | -0.02(-0.03%) |
Apr 12, 2019 | 73.82 | 74.17 | 73.61 | 74.04 | 194,828 | +0.60(+0.81%) |
Apr 11, 2019 | 73.90 | 74.17 | 73.39 | 73.45 | 126,711 | -0.31(-0.42%) |
Apr 10, 2019 | 73.46 | 73.84 | 73.01 | 73.75 | 229,190 | +0.54(+0.74%) |
Apr 09, 2019 | 73.65 | 73.65 | 72.85 | 73.21 | 479,556 | -0.49(-0.67%) |
Apr 08, 2019 | 73.79 | 73.89 | 73.02 | 73.71 | 436,219 | -0.31(-0.41%) |
Apr 05, 2019 | 73.90 | 74.52 | 73.55 | 74.01 | 1,016,074 | +0.13(+0.18%) |
Apr 04, 2019 | 73.33 | 74.06 | 73.12 | 73.88 | 495,029 | +0.70(+0.95%) |
Apr 03, 2019 | 72.92 | 73.37 | 72.64 | 73.19 | 1,647,320 | +0.46(+0.63%) |
Apr 02, 2019 | 73.24 | 73.53 | 72.56 | 72.73 | 560,984 | -0.36(-0.50%) |
Apr 01, 2019 | 73.11 | 73.55 | 72.56 | 73.09 | 1,025,788 | +0.43(+0.59%) |
Mar 29, 2019 | 73.60 | 73.73 | 72.23 | 72.66 | 1,124,885 | -0.73(-0.99%) |
Mar 28, 2019 | 72.43 | 73.70 | 72.39 | 73.39 | 636,522 | +1.05(+1.45%) |
Mar 27, 2019 | 72.01 | 72.57 | 71.51 | 72.34 | 764,769 | +0.24(+0.34%) |
Mar 26, 2019 | 72.26 | 72.56 | 71.55 | 72.10 | 753,959 | +0.67(+0.94%) |
Mar 25, 2019 | 71.27 | 71.86 | 70.80 | 71.43 | 515,705 | +0.09(+0.13%) |
Mar 22, 2019 | 73.38 | 73.38 | 71.25 | 71.33 | 478,146 | -2.56(-3.46%) |
Mar 21, 2019 | 72.35 | 74.08 | 72.35 | 73.89 | 254,320 | +1.40(+1.94%) |
Mar 20, 2019 | 72.53 | 73.17 | 71.86 | 72.49 | 816,197 | -0.10(-0.14%) |
Mar 19, 2019 | 73.82 | 74.12 | 72.32 | 72.59 | 301,696 | -0.91(-1.24%) |
Mar 18, 2019 | 72.76 | 73.63 | 72.52 | 73.50 | 390,904 | +0.68(+0.93%) |
Mar 15, 2019 | 73.47 | 73.97 | 72.55 | 72.82 | 627,170 | -0.44(-0.60%) |
Mar 14, 2019 | 73.35 | 73.48 | 72.88 | 73.26 | 214,326 | -0.29(-0.39%) |
Mar 13, 2019 | 73.39 | 74.11 | 72.98 | 73.55 | 263,393 | +0.31(+0.42%) |
Mar 12, 2019 | 73.68 | 73.96 | 73.23 | 73.24 | 258,002 | -0.24(-0.33%) |
Mar 11, 2019 | 72.37 | 73.52 | 72.18 | 73.48 | 260,330 | +1.47(+2.04%) |
Mar 08, 2019 | 71.81 | 72.52 | 71.45 | 72.01 | 612,009 | -0.30(-0.41%) |
Mar 07, 2019 | 72.46 | 72.63 | 71.39 | 72.31 | 522,087 | -0.33(-0.45%) |
Mar 06, 2019 | 73.41 | 73.49 | 72.44 | 72.64 | 576,951 | -0.47(-0.65%) |
Mar 05, 2019 | 73.62 | 73.91 | 73.08 | 73.11 | 1,242,166 | -0.67(-0.91%) |
Mar 04, 2019 | 73.24 | 73.99 | 72.31 | 73.78 | 1,036,962 | +0.71(+0.97%) |