Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.83 | 71.22 | 68.43 | 70.88 | 21,158,210 | +0.13(+0.18%) |
Feb 27, 2020 | 71.24 | 73.08 | 69.91 | 70.75 | 18,940,140 | -2.15(-2.95%) |
Feb 26, 2020 | 74.64 | 75.22 | 72.87 | 72.90 | 11,665,138 | -1.37(-1.85%) |
Feb 25, 2020 | 76.83 | 77.13 | 73.80 | 74.27 | 10,401,636 | -2.11(-2.76%) |
Feb 24, 2020 | 76.39 | 77.76 | 76.14 | 76.38 | 9,196,134 | -2.57(-3.25%) |
Feb 21, 2020 | 79.52 | 79.88 | 78.62 | 78.95 | 6,420,099 | -1.12(-1.40%) |
Feb 20, 2020 | 81.09 | 81.56 | 79.28 | 80.07 | 6,604,021 | -1.39(-1.71%) |
Feb 19, 2020 | 80.87 | 81.72 | 80.70 | 81.46 | 5,765,362 | +0.82(+1.02%) |
Feb 18, 2020 | 80.76 | 80.85 | 79.79 | 80.64 | 5,854,490 | -0.05(-0.06%) |
Feb 14, 2020 | 81.49 | 81.70 | 80.42 | 80.68 | 6,292,952 | -0.59(-0.72%) |
Feb 13, 2020 | 79.98 | 81.78 | 79.76 | 81.27 | 9,490,231 | +1.23(+1.54%) |
Feb 12, 2020 | 79.26 | 80.52 | 78.97 | 80.04 | 8,567,332 | +0.96(+1.21%) |
Feb 11, 2020 | 79.40 | 79.73 | 78.94 | 79.08 | 5,641,945 | -0.02(-0.02%) |
Feb 10, 2020 | 78.10 | 79.18 | 77.87 | 79.10 | 8,065,652 | +1.00(+1.28%) |
Feb 07, 2020 | 77.50 | 78.28 | 77.10 | 78.10 | 8,934,492 | +0.24(+0.31%) |
Feb 06, 2020 | 79.21 | 79.24 | 77.85 | 77.85 | 9,848,947 | -1.27(-1.61%) |
Feb 05, 2020 | 80.32 | 80.61 | 78.29 | 79.13 | 11,045,861 | -0.37(-0.47%) |
Feb 04, 2020 | 78.38 | 80.05 | 77.91 | 79.50 | 11,111,761 | +2.13(+2.76%) |
Feb 03, 2020 | 76.52 | 78.07 | 76.52 | 77.36 | 10,106,425 | +1.06(+1.39%) |
Jan 31, 2020 | 77.17 | 77.35 | 76.02 | 76.30 | 13,000,656 | -0.91(-1.18%) |
Jan 30, 2020 | 76.86 | 77.89 | 76.18 | 77.21 | 13,588,802 | -0.79(-1.01%) |
Jan 29, 2020 | 79.29 | 79.55 | 77.00 | 78.00 | 19,654,308 | -1.69(-2.12%) |
Jan 28, 2020 | 80.10 | 80.23 | 78.90 | 79.69 | 13,202,990 | -0.02(-0.02%) |
Jan 27, 2020 | 79.72 | 80.46 | 78.75 | 79.71 | 12,297,878 | -3.07(-3.71%) |
Jan 24, 2020 | 84.55 | 84.67 | 82.16 | 82.78 | 8,688,857 | -1.55(-1.83%) |
Jan 23, 2020 | 82.68 | 84.42 | 81.62 | 84.33 | 6,782,377 | +1.10(+1.32%) |
Jan 22, 2020 | 83.78 | 84.33 | 83.18 | 83.23 | 6,844,928 | +0.00(+0.00%) |
Jan 21, 2020 | 83.50 | 84.19 | 82.92 | 83.23 | 7,886,564 | -0.98(-1.16%) |
Jan 17, 2020 | 83.59 | 84.33 | 83.48 | 84.21 | 7,740,760 | +0.94(+1.12%) |
Jan 16, 2020 | 82.74 | 83.30 | 82.42 | 83.27 | 5,757,875 | +0.94(+1.14%) |
Jan 15, 2020 | 81.85 | 82.81 | 81.85 | 82.34 | 6,832,073 | +0.49(+0.60%) |
Jan 14, 2020 | 82.02 | 82.25 | 81.73 | 81.84 | 6,509,479 | -0.08(-0.10%) |
Jan 13, 2020 | 81.51 | 82.49 | 81.14 | 81.93 | 8,207,512 | +0.83(+1.02%) |
Jan 10, 2020 | 81.67 | 81.75 | 80.62 | 81.10 | 7,891,179 | -0.33(-0.41%) |
Jan 09, 2020 | 81.18 | 82.00 | 81.02 | 81.43 | 10,498,778 | +1.48(+1.86%) |
Jan 08, 2020 | 79.10 | 80.37 | 78.96 | 79.95 | 8,111,625 | +0.92(+1.16%) |
Jan 07, 2020 | 79.12 | 79.18 | 78.37 | 79.03 | 7,243,238 | -0.24(-0.31%) |
Jan 06, 2020 | 79.25 | 79.52 | 78.68 | 79.27 | 6,014,252 | -0.63(-0.79%) |
Jan 03, 2020 | 79.75 | 80.14 | 79.24 | 79.90 | 5,419,654 | -0.47(-0.58%) |
Jan 02, 2020 | 79.26 | 80.37 | 79.20 | 80.37 | 7,197,272 | +1.29(+1.63%) |
Dec 31, 2019 | 78.65 | 79.15 | 78.53 | 79.08 | 4,576,728 | +0.43(+0.55%) |
Dec 30, 2019 | 79.16 | 79.33 | 78.31 | 78.65 | 5,175,816 | -0.62(-0.78%) |
Dec 27, 2019 | 79.25 | 79.57 | 78.88 | 79.27 | 4,592,404 | +0.05(+0.07%) |
Dec 26, 2019 | 79.81 | 79.84 | 78.97 | 79.22 | 4,644,540 | -0.40(-0.51%) |
Dec 24, 2019 | 79.33 | 79.69 | 79.15 | 79.62 | 2,054,174 | +0.26(+0.33%) |
Dec 23, 2019 | 79.71 | 79.92 | 79.32 | 79.36 | 4,835,764 | -0.21(-0.26%) |
Dec 20, 2019 | 79.87 | 80.05 | 79.06 | 79.57 | 15,866,406 | -0.05(-0.07%) |
Dec 19, 2019 | 79.00 | 79.68 | 78.78 | 79.62 | 6,695,099 | +0.48(+0.60%) |
Dec 18, 2019 | 79.51 | 79.92 | 78.99 | 79.15 | 6,513,957 | -0.13(-0.16%) |
Dec 17, 2019 | 79.94 | 80.03 | 78.68 | 79.27 | 8,112,313 | -0.58(-0.73%) |
Dec 16, 2019 | 80.18 | 80.32 | 79.54 | 79.86 | 7,454,902 | +0.10(+0.12%) |
Dec 13, 2019 | 79.17 | 79.86 | 78.78 | 79.76 | 7,468,826 | +0.41(+0.52%) |
Dec 12, 2019 | 79.15 | 79.96 | 78.74 | 79.34 | 11,431,110 | +1.46(+1.87%) |
Dec 11, 2019 | 77.59 | 78.14 | 77.22 | 77.89 | 5,471,882 | +0.49(+0.64%) |
Dec 10, 2019 | 77.81 | 78.67 | 77.27 | 77.39 | 8,832,557 | -0.22(-0.28%) |
Dec 09, 2019 | 77.63 | 77.92 | 77.32 | 77.61 | 7,965,318 | -0.04(-0.05%) |
Dec 06, 2019 | 76.48 | 77.83 | 76.48 | 77.64 | 9,451,849 | +1.68(+2.21%) |
Dec 05, 2019 | 76.85 | 76.89 | 75.84 | 75.96 | 5,748,649 | -0.85(-1.11%) |
Dec 04, 2019 | 76.57 | 76.94 | 76.19 | 76.82 | 6,604,104 | +0.52(+0.68%) |
Dec 03, 2019 | 75.58 | 76.46 | 75.39 | 76.29 | 6,755,438 | +0.22(+0.30%) |
Dec 02, 2019 | 76.80 | 77.15 | 75.39 | 76.07 | 7,144,085 | -0.77(-1.01%) |
Nov 29, 2019 | 77.27 | 78.01 | 76.68 | 76.84 | 4,288,007 | -0.31(-0.40%) |
Nov 27, 2019 | 76.32 | 77.18 | 75.93 | 77.15 | 8,345,327 | +1.09(+1.43%) |
Nov 26, 2019 | 75.67 | 76.14 | 75.56 | 76.06 | 8,506,595 | +0.73(+0.97%) |
Nov 25, 2019 | 74.80 | 75.56 | 74.59 | 75.33 | 6,059,428 | +0.66(+0.88%) |
Nov 22, 2019 | 74.38 | 75.01 | 74.35 | 74.68 | 6,760,199 | +0.65(+0.87%) |
Nov 21, 2019 | 75.33 | 75.59 | 73.54 | 74.03 | 9,224,458 | -1.17(-1.56%) |
Nov 20, 2019 | 75.14 | 76.00 | 74.64 | 75.20 | 6,948,257 | -0.05(-0.07%) |
Nov 19, 2019 | 75.61 | 75.81 | 75.17 | 75.25 | 6,679,809 | -0.32(-0.43%) |
Nov 18, 2019 | 75.48 | 75.66 | 74.88 | 75.57 | 7,151,001 | -0.17(-0.23%) |
Nov 15, 2019 | 76.17 | 76.40 | 75.17 | 75.75 | 8,379,458 | -0.15(-0.20%) |
Nov 14, 2019 | 75.65 | 76.02 | 75.38 | 75.90 | 5,875,737 | +0.40(+0.52%) |
Nov 13, 2019 | 74.92 | 75.82 | 74.84 | 75.50 | 8,269,380 | +0.56(+0.74%) |
Nov 12, 2019 | 74.38 | 75.54 | 74.31 | 74.95 | 9,507,261 | +1.17(+1.58%) |
Nov 11, 2019 | 73.17 | 73.87 | 72.83 | 73.78 | 6,511,904 | +0.59(+0.81%) |
Nov 08, 2019 | 73.56 | 73.96 | 72.90 | 73.19 | 7,919,452 | -0.16(-0.22%) |
Nov 07, 2019 | 74.34 | 74.55 | 73.25 | 73.35 | 8,067,357 | -0.93(-1.25%) |
Nov 06, 2019 | 73.46 | 74.62 | 73.39 | 74.28 | 7,110,831 | +0.98(+1.34%) |
Nov 05, 2019 | 73.70 | 73.70 | 72.52 | 73.29 | 7,881,263 | -0.43(-0.58%) |
Nov 04, 2019 | 74.55 | 74.67 | 73.30 | 73.72 | 9,237,388 | -0.75(-1.01%) |
Nov 01, 2019 | 75.89 | 76.35 | 73.94 | 74.47 | 11,908,675 | -1.21(-1.60%) |
Oct 31, 2019 | 77.61 | 78.06 | 74.54 | 75.68 | 15,650,608 | +0.33(+0.44%) |
Oct 30, 2019 | 75.73 | 75.81 | 74.57 | 75.35 | 9,745,392 | +0.05(+0.07%) |
Oct 29, 2019 | 75.01 | 75.74 | 74.86 | 75.30 | 6,366,975 | +0.47(+0.63%) |
Oct 28, 2019 | 75.60 | 76.06 | 74.61 | 74.82 | 7,433,036 | +0.20(+0.26%) |
Oct 25, 2019 | 74.47 | 74.79 | 73.95 | 74.63 | 5,849,311 | +0.18(+0.24%) |
Oct 24, 2019 | 74.11 | 74.76 | 73.98 | 74.45 | 5,176,015 | +0.39(+0.53%) |
Oct 23, 2019 | 75.46 | 75.55 | 73.51 | 74.05 | 8,029,567 | -0.64(-0.86%) |
Oct 22, 2019 | 76.28 | 76.39 | 74.64 | 74.70 | 6,487,403 | -1.69(-2.21%) |
Oct 21, 2019 | 76.97 | 77.19 | 76.15 | 76.39 | 5,594,366 | -0.61(-0.79%) |
Oct 18, 2019 | 77.28 | 77.64 | 76.54 | 77.00 | 5,174,459 | -0.23(-0.30%) |
Oct 17, 2019 | 77.76 | 77.88 | 77.11 | 77.23 | 4,913,423 | -0.38(-0.48%) |
Oct 16, 2019 | 77.45 | 77.71 | 77.01 | 77.61 | 4,138,292 | +0.23(+0.30%) |
Oct 15, 2019 | 77.87 | 78.09 | 76.76 | 77.37 | 5,276,319 | -0.15(-0.20%) |
Oct 14, 2019 | 77.42 | 78.47 | 77.33 | 77.53 | 5,515,600 | +0.23(+0.30%) |
Oct 11, 2019 | 77.88 | 78.09 | 77.20 | 77.29 | 6,280,925 | +0.36(+0.47%) |
Oct 10, 2019 | 76.89 | 77.03 | 76.42 | 76.94 | 4,757,117 | +0.10(+0.13%) |
Oct 09, 2019 | 76.41 | 77.12 | 76.33 | 76.84 | 4,971,002 | +0.84(+1.11%) |
Oct 08, 2019 | 76.51 | 77.27 | 75.80 | 76.00 | 7,135,951 | -0.84(-1.09%) |
Oct 07, 2019 | 76.71 | 77.11 | 76.51 | 76.84 | 4,967,051 | -0.06(-0.08%) |
Oct 04, 2019 | 75.99 | 76.94 | 75.85 | 76.90 | 6,582,821 | +1.12(+1.48%) |
Oct 03, 2019 | 75.45 | 76.00 | 74.83 | 75.78 | 6,772,437 | +0.34(+0.45%) |
Oct 02, 2019 | 76.93 | 76.98 | 75.32 | 75.44 | 11,213,748 | -1.99(-2.57%) |
Oct 01, 2019 | 79.32 | 79.56 | 77.37 | 77.43 | 7,603,848 | -1.71(-2.16%) |
Sep 30, 2019 | 79.21 | 79.26 | 78.41 | 79.14 | 7,429,837 | +0.04(+0.06%) |
Sep 27, 2019 | 80.82 | 80.82 | 78.57 | 79.09 | 6,690,864 | -1.28(-1.59%) |
Sep 26, 2019 | 81.30 | 81.58 | 80.10 | 80.37 | 6,180,514 | -0.62(-0.76%) |
Sep 25, 2019 | 80.50 | 81.10 | 79.67 | 80.99 | 5,881,118 | +0.51(+0.63%) |
Sep 24, 2019 | 81.98 | 82.14 | 80.11 | 80.48 | 6,354,728 | -0.80(-0.98%) |
Sep 23, 2019 | 80.84 | 81.59 | 80.49 | 81.28 | 5,523,545 | +0.66(+0.82%) |
Sep 20, 2019 | 81.99 | 82.41 | 80.60 | 80.61 | 12,560,398 | -1.33(-1.63%) |
Sep 19, 2019 | 81.44 | 82.43 | 80.82 | 81.95 | 5,446,179 | +0.54(+0.66%) |
Sep 18, 2019 | 81.43 | 81.77 | 80.60 | 81.41 | 5,094,306 | +0.19(+0.23%) |
Sep 17, 2019 | 80.26 | 81.86 | 80.24 | 81.22 | 7,275,540 | +1.19(+1.49%) |
Sep 16, 2019 | 80.57 | 80.95 | 80.00 | 80.03 | 7,082,666 | -0.95(-1.17%) |
Sep 13, 2019 | 82.47 | 82.47 | 80.83 | 80.98 | 7,790,068 | -1.41(-1.72%) |
Sep 12, 2019 | 82.48 | 83.52 | 82.14 | 82.39 | 7,666,920 | +0.97(+1.19%) |
Sep 11, 2019 | 80.71 | 81.85 | 80.20 | 81.43 | 9,388,575 | +0.56(+0.70%) |
Sep 10, 2019 | 83.96 | 84.02 | 79.92 | 80.86 | 13,954,579 | -3.41(-4.05%) |
Sep 09, 2019 | 85.74 | 85.86 | 83.90 | 84.27 | 7,287,239 | -1.41(-1.65%) |
Sep 06, 2019 | 85.70 | 86.23 | 85.48 | 85.69 | 4,459,943 | +0.16(+0.19%) |
Sep 05, 2019 | 86.40 | 86.78 | 85.18 | 85.53 | 6,161,348 | -0.49(-0.57%) |
Sep 04, 2019 | 84.56 | 86.22 | 83.26 | 86.02 | 14,454,921 | -0.63(-0.72%) |
Sep 03, 2019 | 86.30 | 87.00 | 85.97 | 86.65 | 5,754,943 | +0.22(+0.26%) |
Aug 30, 2019 | 87.84 | 87.84 | 86.02 | 86.42 | 5,821,601 | -1.02(-1.17%) |
Aug 29, 2019 | 87.58 | 87.77 | 86.87 | 87.44 | 5,043,857 | +0.56(+0.65%) |
Aug 28, 2019 | 86.13 | 87.00 | 85.92 | 86.88 | 5,529,273 | +0.88(+1.02%) |
Aug 27, 2019 | 86.55 | 86.91 | 85.95 | 86.00 | 7,307,162 | -0.37(-0.42%) |
Aug 26, 2019 | 85.37 | 86.37 | 85.03 | 86.37 | 6,487,153 | +1.61(+1.90%) |
Aug 23, 2019 | 86.29 | 86.91 | 84.48 | 84.76 | 9,024,913 | -1.60(-1.86%) |
Aug 22, 2019 | 86.45 | 86.68 | 85.65 | 86.36 | 5,750,821 | +0.15(+0.18%) |
Aug 21, 2019 | 86.16 | 86.50 | 85.68 | 86.21 | 5,296,855 | +0.62(+0.72%) |
Aug 20, 2019 | 86.23 | 86.92 | 85.55 | 85.59 | 7,607,875 | -0.92(-1.07%) |
Aug 19, 2019 | 87.02 | 87.18 | 86.12 | 86.51 | 5,949,866 | +0.13(+0.15%) |
Aug 16, 2019 | 86.18 | 86.66 | 85.79 | 86.39 | 5,623,280 | +0.89(+1.04%) |
Aug 15, 2019 | 85.47 | 86.16 | 84.68 | 85.50 | 6,219,694 | +0.55(+0.64%) |
Aug 14, 2019 | 85.84 | 86.83 | 84.91 | 84.95 | 11,161,203 | -1.53(-1.77%) |
Aug 13, 2019 | 84.60 | 86.52 | 84.32 | 86.48 | 9,985,816 | +1.54(+1.81%) |
Aug 12, 2019 | 85.72 | 85.94 | 84.40 | 84.95 | 6,160,606 | -1.24(-1.44%) |
Aug 09, 2019 | 86.06 | 86.67 | 85.40 | 86.19 | 5,820,149 | +0.03(+0.03%) |
Aug 08, 2019 | 85.23 | 86.29 | 84.52 | 86.16 | 8,294,069 | +0.94(+1.10%) |
Aug 07, 2019 | 84.67 | 85.65 | 84.28 | 85.22 | 7,165,013 | +0.21(+0.25%) |
Aug 06, 2019 | 84.09 | 85.34 | 83.64 | 85.01 | 8,340,942 | +1.46(+1.75%) |
Aug 05, 2019 | 84.27 | 85.17 | 82.95 | 83.55 | 9,996,117 | -1.61(-1.90%) |
Aug 02, 2019 | 84.71 | 85.63 | 84.53 | 85.16 | 7,157,324 | +0.12(+0.14%) |
Aug 01, 2019 | 84.71 | 87.01 | 84.33 | 85.04 | 9,356,227 | +0.62(+0.73%) |
Jul 31, 2019 | 86.18 | 86.18 | 83.37 | 84.43 | 11,116,522 | -1.75(-2.03%) |
Jul 30, 2019 | 86.93 | 87.63 | 86.06 | 86.18 | 8,127,045 | -1.22(-1.40%) |
Jul 29, 2019 | 87.42 | 88.22 | 86.67 | 87.40 | 12,543,642 | -0.97(-1.10%) |
Jul 26, 2019 | 85.95 | 88.91 | 84.89 | 88.37 | 23,380,046 | +7.25(+8.94%) |
Jul 25, 2019 | 81.58 | 81.63 | 80.67 | 81.12 | 9,072,474 | +0.29(+0.36%) |
Jul 24, 2019 | 80.16 | 80.92 | 79.96 | 80.83 | 6,039,901 | +0.48(+0.60%) |
Jul 23, 2019 | 81.36 | 81.46 | 79.51 | 80.34 | 8,533,878 | -0.72(-0.89%) |
Jul 22, 2019 | 80.71 | 81.30 | 80.29 | 81.07 | 6,321,712 | +0.55(+0.69%) |
Jul 19, 2019 | 81.50 | 81.68 | 80.46 | 80.51 | 12,118,002 | -1.07(-1.31%) |
Jul 18, 2019 | 80.54 | 81.62 | 80.20 | 81.58 | 7,257,913 | +1.11(+1.38%) |
Jul 17, 2019 | 80.32 | 80.59 | 80.01 | 80.47 | 5,199,627 | +0.15(+0.19%) |
Jul 16, 2019 | 80.44 | 80.67 | 79.88 | 80.32 | 6,271,447 | -0.07(-0.09%) |
Jul 15, 2019 | 80.13 | 80.55 | 79.94 | 80.39 | 6,797,927 | +0.35(+0.43%) |
Jul 12, 2019 | 79.60 | 80.09 | 79.22 | 80.04 | 6,312,020 | +0.62(+0.79%) |
Jul 11, 2019 | 79.05 | 79.61 | 78.70 | 79.42 | 6,943,673 | +0.62(+0.78%) |
Jul 10, 2019 | 77.95 | 78.95 | 77.95 | 78.80 | 5,936,153 | +1.03(+1.32%) |
Jul 09, 2019 | 77.83 | 78.15 | 77.47 | 77.78 | 6,006,349 | -0.19(-0.24%) |
Jul 08, 2019 | 78.11 | 78.42 | 77.73 | 77.96 | 7,132,604 | -0.31(-0.40%) |
Jul 05, 2019 | 78.02 | 78.36 | 77.47 | 78.28 | 6,430,006 | +0.00(+0.00%) |
Jul 03, 2019 | 76.72 | 78.30 | 76.66 | 78.28 | 8,768,751 | +2.03(+2.67%) |
Jul 02, 2019 | 75.56 | 76.31 | 75.36 | 76.24 | 6,960,298 | +1.12(+1.50%) |
Jul 01, 2019 | 75.45 | 75.75 | 74.92 | 75.12 | 8,905,623 | +0.37(+0.50%) |
Jun 28, 2019 | 74.50 | 74.86 | 74.29 | 74.75 | 7,554,236 | +0.24(+0.32%) |
Jun 27, 2019 | 74.50 | 74.80 | 74.19 | 74.50 | 6,823,610 | +0.16(+0.22%) |
Jun 26, 2019 | 75.16 | 75.16 | 74.17 | 74.34 | 8,497,225 | -0.78(-1.03%) |
Jun 25, 2019 | 75.08 | 75.97 | 74.86 | 75.12 | 8,200,691 | +0.54(+0.72%) |
Jun 24, 2019 | 74.97 | 75.40 | 74.55 | 74.58 | 7,506,009 | -0.15(-0.20%) |
Jun 21, 2019 | 75.28 | 75.58 | 74.73 | 74.74 | 14,142,716 | -0.78(-1.03%) |
Jun 20, 2019 | 75.26 | 75.64 | 74.75 | 75.51 | 5,849,997 | +0.78(+1.05%) |
Jun 19, 2019 | 74.08 | 74.83 | 73.19 | 74.73 | 6,057,832 | +0.79(+1.07%) |
Jun 18, 2019 | 74.50 | 75.00 | 73.91 | 73.93 | 11,868,554 | -0.09(-0.12%) |
Jun 17, 2019 | 75.48 | 75.51 | 73.91 | 74.02 | 10,445,791 | -1.09(-1.45%) |
Jun 14, 2019 | 74.49 | 75.44 | 74.35 | 75.11 | 10,347,765 | +0.79(+1.07%) |
Jun 13, 2019 | 74.30 | 74.94 | 74.02 | 74.32 | 8,026,595 | +0.37(+0.51%) |
Jun 12, 2019 | 73.64 | 74.60 | 73.40 | 73.94 | 6,829,082 | +0.50(+0.68%) |
Jun 11, 2019 | 73.38 | 73.88 | 72.98 | 73.44 | 6,983,263 | +0.39(+0.54%) |
Jun 10, 2019 | 73.87 | 73.88 | 72.56 | 73.05 | 9,087,361 | -0.49(-0.67%) |
Jun 07, 2019 | 72.76 | 74.30 | 72.68 | 73.54 | 12,649,611 | +0.96(+1.33%) |
Jun 06, 2019 | 71.36 | 72.78 | 71.24 | 72.58 | 11,727,028 | +1.28(+1.80%) |
Jun 05, 2019 | 70.25 | 71.30 | 70.14 | 71.29 | 8,340,829 | +1.28(+1.83%) |
Jun 04, 2019 | 68.45 | 70.22 | 68.35 | 70.01 | 13,105,130 | +1.86(+2.73%) |
Jun 03, 2019 | 67.87 | 68.24 | 67.45 | 68.15 | 9,109,489 | +0.33(+0.49%) |
May 31, 2019 | 67.41 | 68.05 | 67.21 | 67.82 | 8,552,406 | -0.10(-0.14%) |
May 30, 2019 | 67.45 | 68.15 | 67.43 | 67.92 | 8,050,210 | +0.79(+1.18%) |
May 29, 2019 | 67.17 | 67.31 | 66.28 | 67.12 | 11,789,157 | -0.37(-0.55%) |
May 28, 2019 | 68.08 | 68.37 | 67.16 | 67.50 | 18,174,712 | -0.40(-0.59%) |
May 24, 2019 | 68.50 | 68.71 | 67.74 | 67.90 | 6,311,571 | -0.23(-0.34%) |
May 23, 2019 | 68.55 | 68.60 | 67.49 | 68.13 | 10,333,158 | -0.75(-1.09%) |
May 22, 2019 | 68.83 | 69.29 | 68.58 | 68.88 | 6,283,384 | -0.25(-0.36%) |
May 21, 2019 | 68.70 | 69.41 | 68.43 | 69.13 | 6,514,479 | +0.69(+1.00%) |
May 20, 2019 | 69.81 | 69.92 | 68.27 | 68.44 | 12,868,966 | -1.92(-2.72%) |
May 17, 2019 | 70.01 | 71.02 | 69.88 | 70.36 | 8,276,956 | +0.01(+0.01%) |
May 16, 2019 | 69.24 | 70.65 | 69.16 | 70.35 | 7,783,492 | +1.02(+1.47%) |
May 15, 2019 | 68.38 | 69.49 | 68.24 | 69.33 | 6,073,909 | +0.62(+0.91%) |
May 14, 2019 | 68.43 | 69.32 | 68.37 | 68.71 | 7,706,232 | +0.34(+0.50%) |
May 13, 2019 | 68.88 | 69.35 | 67.84 | 68.37 | 10,967,313 | -1.55(-2.22%) |
May 10, 2019 | 69.22 | 70.26 | 68.80 | 69.92 | 7,232,242 | +0.46(+0.67%) |
May 09, 2019 | 69.17 | 69.75 | 68.97 | 69.46 | 8,217,204 | -0.13(-0.19%) |
May 08, 2019 | 69.17 | 70.12 | 68.76 | 69.59 | 8,747,879 | +0.40(+0.58%) |
May 07, 2019 | 68.84 | 69.88 | 68.71 | 69.19 | 9,144,365 | -0.09(-0.13%) |
May 06, 2019 | 68.52 | 69.30 | 68.36 | 69.28 | 6,318,411 | +0.01(+0.01%) |
May 03, 2019 | 68.86 | 69.58 | 68.64 | 69.27 | 5,597,542 | +0.51(+0.75%) |
May 02, 2019 | 68.92 | 69.01 | 68.12 | 68.76 | 7,039,379 | -0.04(-0.06%) |
May 01, 2019 | 68.93 | 69.36 | 68.67 | 68.80 | 7,524,376 | -0.14(-0.21%) |
Apr 30, 2019 | 68.34 | 69.04 | 68.06 | 68.94 | 8,319,471 | +0.68(+1.00%) |
Apr 29, 2019 | 68.60 | 68.93 | 67.97 | 68.26 | 6,113,961 | -0.48(-0.70%) |
Apr 26, 2019 | 68.29 | 68.80 | 66.62 | 68.74 | 14,141,063 | +0.30(+0.44%) |
Apr 25, 2019 | 67.55 | 68.54 | 67.41 | 68.44 | 12,468,791 | +0.64(+0.94%) |
Apr 24, 2019 | 67.50 | 68.23 | 67.37 | 67.80 | 10,531,412 | +0.36(+0.53%) |
Apr 23, 2019 | 66.99 | 67.50 | 66.93 | 67.44 | 5,942,451 | +0.52(+0.78%) |
Apr 22, 2019 | 67.19 | 67.50 | 66.75 | 66.92 | 5,501,983 | -0.59(-0.87%) |
Apr 18, 2019 | 66.99 | 67.68 | 66.75 | 67.50 | 7,445,173 | +0.83(+1.25%) |
Apr 17, 2019 | 67.11 | 67.42 | 66.39 | 66.67 | 9,578,137 | -0.51(-0.77%) |
Apr 16, 2019 | 67.88 | 67.95 | 66.88 | 67.18 | 9,393,588 | -0.41(-0.60%) |
Apr 15, 2019 | 68.05 | 68.07 | 67.52 | 67.59 | 8,599,568 | -0.43(-0.64%) |
Apr 12, 2019 | 67.54 | 68.29 | 67.51 | 68.03 | 5,853,087 | +0.69(+1.03%) |
Apr 11, 2019 | 67.23 | 67.51 | 67.14 | 67.34 | 6,808,487 | +0.35(+0.52%) |
Apr 10, 2019 | 66.75 | 67.29 | 66.75 | 66.99 | 6,835,120 | +0.32(+0.48%) |
Apr 09, 2019 | 66.45 | 66.77 | 66.39 | 66.67 | 5,526,286 | -0.07(-0.11%) |
Apr 08, 2019 | 66.09 | 66.83 | 66.09 | 66.74 | 5,791,941 | +0.15(+0.23%) |
Apr 05, 2019 | 65.99 | 66.63 | 65.99 | 66.59 | 6,023,901 | +0.60(+0.91%) |
Apr 04, 2019 | 66.12 | 66.27 | 65.66 | 65.99 | 6,140,587 | +0.02(+0.03%) |
Apr 03, 2019 | 66.17 | 66.37 | 65.56 | 65.97 | 7,611,822 | +0.05(+0.08%) |
Apr 02, 2019 | 65.69 | 66.08 | 65.53 | 65.92 | 6,220,674 | +0.28(+0.42%) |
Apr 01, 2019 | 66.35 | 66.50 | 65.44 | 65.64 | 9,290,979 | -0.34(-0.51%) |
Mar 29, 2019 | 65.69 | 66.10 | 65.26 | 65.98 | 10,252,677 | +0.34(+0.51%) |
Mar 28, 2019 | 64.76 | 65.66 | 64.69 | 65.64 | 7,557,908 | +1.08(+1.68%) |
Mar 27, 2019 | 64.74 | 65.02 | 64.45 | 64.56 | 8,628,863 | -0.20(-0.30%) |
Mar 26, 2019 | 64.54 | 64.96 | 64.19 | 64.75 | 8,590,320 | +0.59(+0.91%) |
Mar 25, 2019 | 63.90 | 64.33 | 63.66 | 64.17 | 7,271,815 | +0.30(+0.47%) |
Mar 22, 2019 | 63.95 | 64.26 | 63.63 | 63.87 | 9,039,513 | -0.27(-0.42%) |
Mar 21, 2019 | 63.30 | 64.28 | 63.30 | 64.13 | 9,063,833 | +0.56(+0.88%) |
Mar 20, 2019 | 63.72 | 64.26 | 63.32 | 63.57 | 10,716,876 | +0.22(+0.35%) |
Mar 19, 2019 | 62.97 | 63.63 | 62.90 | 63.35 | 8,800,641 | +0.48(+0.76%) |
Mar 18, 2019 | 62.82 | 63.12 | 62.52 | 62.87 | 6,360,242 | +0.15(+0.24%) |
Mar 15, 2019 | 62.84 | 63.20 | 62.61 | 62.72 | 14,756,715 | -0.06(-0.10%) |
Mar 14, 2019 | 62.29 | 62.92 | 62.29 | 62.78 | 10,420,690 | +0.57(+0.91%) |
Mar 13, 2019 | 62.21 | 62.92 | 62.11 | 62.21 | 15,547,373 | +0.04(+0.07%) |
Mar 12, 2019 | 61.90 | 62.64 | 61.85 | 62.17 | 14,367,775 | +0.33(+0.53%) |
Mar 11, 2019 | 61.58 | 62.13 | 61.36 | 61.84 | 12,977,001 | +0.28(+0.46%) |
Mar 08, 2019 | 62.26 | 62.37 | 61.27 | 61.56 | 13,930,813 | -1.11(-1.77%) |
Mar 07, 2019 | 63.19 | 63.33 | 62.53 | 62.67 | 8,804,796 | -0.59(-0.93%) |
Mar 06, 2019 | 63.73 | 64.06 | 63.16 | 63.25 | 8,637,113 | -0.28(-0.43%) |
Mar 05, 2019 | 63.18 | 63.80 | 63.07 | 63.53 | 11,823,753 | +0.56(+0.89%) |
Mar 04, 2019 | 63.00 | 63.32 | 62.45 | 62.97 | 10,386,500 | +0.09(+0.14%) |