Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.42 | 42.74 | 40.33 | 41.74 | 3,198,475 | +1.18(+2.92%) |
Mar 30, 2020 | 40.07 | 40.76 | 39.42 | 40.56 | 2,747,902 | -0.11(-0.28%) |
Mar 27, 2020 | 41.02 | 41.60 | 40.06 | 40.67 | 3,490,881 | -3.13(-7.15%) |
Mar 26, 2020 | 41.91 | 44.45 | 41.90 | 43.80 | 4,322,510 | +0.67(+1.56%) |
Mar 25, 2020 | 40.68 | 44.46 | 40.67 | 43.13 | 5,153,945 | +1.57(+3.78%) |
Mar 24, 2020 | 41.84 | 42.08 | 40.71 | 41.56 | 3,882,469 | +2.02(+5.10%) |
Mar 23, 2020 | 37.59 | 41.15 | 37.22 | 39.54 | 3,051,556 | +1.42(+3.72%) |
Mar 20, 2020 | 38.41 | 40.57 | 37.63 | 38.13 | 4,692,209 | +3.73(+10.84%) |
Mar 19, 2020 | 30.93 | 35.95 | 30.82 | 34.40 | 6,596,361 | +1.12(+3.35%) |
Mar 18, 2020 | 32.09 | 34.11 | 30.99 | 33.28 | 10,744,212 | -2.76(-7.66%) |
Mar 17, 2020 | 33.17 | 36.92 | 32.41 | 36.04 | 10,185,739 | +0.85(+2.42%) |
Mar 16, 2020 | 37.27 | 37.95 | 34.26 | 35.19 | 9,910,728 | -6.71(-16.01%) |
Mar 13, 2020 | 42.60 | 42.94 | 40.35 | 41.90 | 7,788,496 | +0.26(+0.64%) |
Mar 12, 2020 | 41.68 | 42.08 | 38.65 | 41.64 | 8,920,051 | -4.91(-10.55%) |
Mar 11, 2020 | 47.47 | 47.99 | 45.91 | 46.55 | 3,355,984 | -1.83(-3.77%) |
Mar 10, 2020 | 47.36 | 48.70 | 45.79 | 48.37 | 4,774,519 | +2.68(+5.86%) |
Mar 09, 2020 | 47.54 | 48.47 | 45.29 | 45.69 | 6,168,366 | -5.20(-10.22%) |
Mar 06, 2020 | 51.64 | 52.19 | 50.33 | 50.90 | 3,122,924 | -1.67(-3.19%) |
Mar 05, 2020 | 53.34 | 53.36 | 52.06 | 52.57 | 4,362,114 | -2.12(-3.87%) |
Mar 04, 2020 | 54.48 | 54.73 | 53.44 | 54.69 | 2,283,549 | +1.10(+2.05%) |
Mar 03, 2020 | 53.38 | 55.03 | 53.22 | 53.59 | 3,343,412 | -1.84(-3.33%) |
Mar 02, 2020 | 53.93 | 55.49 | 53.93 | 55.44 | 5,681,365 | +0.22(+0.39%) |
Feb 28, 2020 | 53.32 | 55.41 | 52.41 | 55.22 | 10,038,728 | -1.74(-3.06%) |
Feb 27, 2020 | 57.38 | 59.01 | 56.95 | 56.96 | 6,663,347 | -5.75(-9.17%) |
Feb 26, 2020 | 63.38 | 64.08 | 62.67 | 62.71 | 2,082,512 | -0.60(-0.94%) |
Feb 25, 2020 | 64.42 | 64.88 | 63.17 | 63.31 | 2,550,322 | -2.31(-3.52%) |
Feb 24, 2020 | 65.08 | 66.26 | 65.07 | 65.62 | 2,439,185 | -2.12(-3.13%) |
Feb 21, 2020 | 68.02 | 68.23 | 67.58 | 67.74 | 2,043,262 | -1.57(-2.27%) |
Feb 20, 2020 | 69.56 | 69.80 | 68.79 | 69.31 | 1,065,576 | -0.32(-0.46%) |
Feb 19, 2020 | 69.50 | 69.75 | 69.21 | 69.63 | 910,983 | +0.09(+0.14%) |
Feb 18, 2020 | 69.15 | 69.72 | 69.13 | 69.53 | 1,134,670 | +0.05(+0.07%) |
Feb 14, 2020 | 69.84 | 69.92 | 69.26 | 69.49 | 997,002 | -0.24(-0.34%) |
Feb 13, 2020 | 69.18 | 70.11 | 68.97 | 69.72 | 1,448,587 | -0.34(-0.49%) |
Feb 12, 2020 | 70.20 | 70.53 | 69.89 | 70.06 | 1,417,457 | +0.03(+0.04%) |
Feb 11, 2020 | 70.01 | 70.33 | 69.93 | 70.04 | 1,495,095 | -0.53(-0.75%) |
Feb 10, 2020 | 70.14 | 70.65 | 69.99 | 70.56 | 982,318 | -0.20(-0.28%) |
Feb 07, 2020 | 70.73 | 71.03 | 70.37 | 70.76 | 1,645,814 | -1.67(-2.31%) |
Feb 06, 2020 | 72.65 | 72.71 | 72.34 | 72.44 | 677,332 | -0.09(-0.13%) |
Feb 05, 2020 | 72.43 | 72.83 | 72.38 | 72.53 | 880,630 | +0.36(+0.50%) |
Feb 04, 2020 | 72.00 | 72.57 | 71.87 | 72.17 | 1,035,947 | +1.14(+1.60%) |
Feb 03, 2020 | 71.18 | 71.79 | 70.98 | 71.04 | 966,104 | -0.20(-0.28%) |
Jan 31, 2020 | 71.77 | 71.86 | 71.01 | 71.24 | 1,110,739 | -0.82(-1.14%) |
Jan 30, 2020 | 71.43 | 72.10 | 71.26 | 72.06 | 979,906 | +0.19(+0.26%) |
Jan 29, 2020 | 71.99 | 72.31 | 71.72 | 71.87 | 858,166 | -0.27(-0.38%) |
Jan 28, 2020 | 71.30 | 72.42 | 71.23 | 72.14 | 1,212,981 | +0.64(+0.90%) |
Jan 27, 2020 | 71.37 | 71.81 | 71.25 | 71.50 | 1,417,493 | -2.04(-2.78%) |
Jan 24, 2020 | 73.83 | 74.24 | 73.09 | 73.54 | 1,084,947 | -0.49(-0.66%) |
Jan 23, 2020 | 73.62 | 74.06 | 73.10 | 74.04 | 1,321,660 | +0.14(+0.19%) |
Jan 22, 2020 | 74.17 | 74.20 | 73.77 | 73.89 | 1,181,368 | -0.66(-0.89%) |
Jan 21, 2020 | 74.66 | 74.92 | 74.40 | 74.56 | 1,342,585 | -1.15(-1.52%) |
Jan 17, 2020 | 75.77 | 75.95 | 75.41 | 75.71 | 847,219 | +0.34(+0.45%) |
Jan 16, 2020 | 75.25 | 75.64 | 75.25 | 75.37 | 1,298,482 | -0.47(-0.62%) |
Jan 15, 2020 | 75.92 | 76.09 | 75.55 | 75.84 | 1,375,650 | +0.15(+0.20%) |
Jan 14, 2020 | 75.68 | 76.19 | 75.59 | 75.69 | 1,157,131 | -1.20(-1.56%) |
Jan 13, 2020 | 76.11 | 76.89 | 75.83 | 76.89 | 1,013,430 | -0.20(-0.26%) |
Jan 10, 2020 | 76.98 | 77.60 | 76.90 | 77.09 | 858,001 | +0.48(+0.63%) |
Jan 09, 2020 | 77.72 | 77.79 | 76.58 | 76.61 | 1,270,974 | -0.95(-1.22%) |
Jan 08, 2020 | 77.21 | 78.05 | 76.95 | 77.56 | 1,054,553 | +0.35(+0.45%) |
Jan 07, 2020 | 78.41 | 78.42 | 76.70 | 77.21 | 1,295,302 | -1.63(-2.06%) |
Jan 06, 2020 | 78.67 | 78.97 | 78.45 | 78.83 | 906,359 | +0.55(+0.70%) |
Jan 03, 2020 | 77.86 | 78.69 | 77.86 | 78.28 | 839,714 | -0.66(-0.84%) |
Jan 02, 2020 | 78.29 | 79.03 | 78.25 | 78.95 | 973,004 | +1.33(+1.72%) |
Dec 31, 2019 | 77.58 | 77.76 | 77.42 | 77.61 | 850,496 | -0.32(-0.41%) |
Dec 30, 2019 | 78.18 | 78.46 | 77.84 | 77.93 | 736,872 | -0.70(-0.89%) |
Dec 27, 2019 | 78.52 | 78.85 | 78.42 | 78.63 | 840,242 | +0.71(+0.91%) |
Dec 26, 2019 | 77.15 | 78.00 | 77.15 | 77.92 | 647,907 | +0.72(+0.93%) |
Dec 24, 2019 | 77.25 | 77.68 | 76.98 | 77.21 | 370,070 | -0.24(-0.31%) |
Dec 23, 2019 | 77.98 | 78.11 | 77.42 | 77.44 | 1,056,250 | -0.12(-0.16%) |
Dec 20, 2019 | 76.83 | 77.68 | 76.80 | 77.57 | 1,329,441 | +1.40(+1.84%) |
Dec 19, 2019 | 75.95 | 76.19 | 75.65 | 76.17 | 987,911 | +0.03(+0.04%) |
Dec 18, 2019 | 76.16 | 76.17 | 75.48 | 76.14 | 2,047,229 | +0.92(+1.22%) |
Dec 17, 2019 | 75.26 | 75.34 | 74.94 | 75.22 | 816,644 | -0.47(-0.63%) |
Dec 16, 2019 | 75.26 | 75.86 | 75.03 | 75.69 | 1,440,585 | +1.99(+2.70%) |
Dec 13, 2019 | 73.98 | 74.22 | 73.63 | 73.71 | 996,579 | +0.13(+0.18%) |
Dec 12, 2019 | 73.02 | 74.01 | 72.75 | 73.57 | 1,473,191 | -0.95(-1.27%) |
Dec 11, 2019 | 73.88 | 74.61 | 73.85 | 74.52 | 731,024 | +0.59(+0.79%) |
Dec 10, 2019 | 73.56 | 74.24 | 73.42 | 73.93 | 1,200,587 | -0.71(-0.95%) |
Dec 09, 2019 | 74.45 | 74.86 | 74.45 | 74.64 | 621,144 | -0.44(-0.58%) |
Dec 06, 2019 | 74.68 | 75.30 | 74.48 | 75.08 | 763,395 | +0.69(+0.93%) |
Dec 05, 2019 | 74.82 | 74.94 | 74.12 | 74.39 | 575,899 | -0.73(-0.97%) |
Dec 04, 2019 | 75.12 | 75.33 | 74.84 | 75.12 | 834,482 | +0.45(+0.61%) |
Dec 03, 2019 | 74.50 | 74.77 | 74.20 | 74.66 | 973,963 | -0.34(-0.45%) |
Dec 02, 2019 | 75.14 | 75.28 | 74.52 | 75.00 | 908,444 | -0.07(-0.09%) |
Nov 29, 2019 | 75.09 | 75.19 | 74.80 | 75.07 | 624,077 | +0.73(+0.98%) |
Nov 27, 2019 | 74.21 | 74.70 | 74.03 | 74.34 | 1,738,622 | -0.44(-0.59%) |
Nov 26, 2019 | 74.84 | 75.00 | 74.44 | 74.78 | 1,077,675 | -0.04(-0.05%) |
Nov 25, 2019 | 74.62 | 75.12 | 74.62 | 74.82 | 679,922 | +0.01(+0.01%) |
Nov 22, 2019 | 75.02 | 75.13 | 74.41 | 74.81 | 1,007,678 | +0.48(+0.65%) |
Nov 21, 2019 | 74.58 | 74.64 | 74.07 | 74.33 | 684,165 | +0.13(+0.18%) |
Nov 20, 2019 | 74.42 | 74.72 | 73.99 | 74.20 | 747,799 | -0.72(-0.96%) |
Nov 19, 2019 | 75.21 | 75.30 | 74.85 | 74.92 | 1,015,644 | +0.02(+0.03%) |
Nov 18, 2019 | 74.81 | 75.41 | 74.64 | 74.89 | 948,876 | +0.37(+0.50%) |
Nov 15, 2019 | 73.98 | 74.66 | 73.93 | 74.52 | 802,290 | +0.51(+0.68%) |
Nov 14, 2019 | 74.40 | 74.64 | 73.75 | 74.01 | 2,086,179 | -0.16(-0.21%) |
Nov 13, 2019 | 75.08 | 75.08 | 74.00 | 74.17 | 2,116,461 | +0.19(+0.25%) |
Nov 12, 2019 | 74.62 | 74.70 | 73.84 | 73.98 | 1,183,896 | +0.35(+0.47%) |
Nov 11, 2019 | 73.26 | 73.82 | 73.18 | 73.64 | 772,614 | +0.22(+0.29%) |
Nov 08, 2019 | 73.29 | 73.45 | 73.01 | 73.42 | 1,135,563 | +0.09(+0.13%) |
Nov 07, 2019 | 73.64 | 73.73 | 72.88 | 73.33 | 1,336,783 | -0.89(-1.20%) |
Nov 06, 2019 | 74.39 | 74.53 | 74.01 | 74.22 | 991,795 | +0.22(+0.29%) |
Nov 05, 2019 | 74.33 | 74.45 | 73.71 | 74.00 | 2,152,839 | -0.30(-0.40%) |
Nov 04, 2019 | 74.40 | 74.42 | 73.69 | 74.30 | 2,159,870 | +0.06(+0.08%) |
Nov 01, 2019 | 75.16 | 75.33 | 74.16 | 74.25 | 1,993,648 | -1.32(-1.75%) |
Oct 31, 2019 | 75.58 | 75.76 | 75.15 | 75.57 | 2,573,711 | -0.17(-0.22%) |
Oct 30, 2019 | 75.23 | 76.19 | 74.98 | 75.73 | 2,403,304 | +0.58(+0.77%) |
Oct 29, 2019 | 75.50 | 75.57 | 74.80 | 75.15 | 1,771,559 | -0.61(-0.80%) |
Oct 28, 2019 | 76.36 | 76.54 | 75.55 | 75.76 | 1,901,298 | -0.80(-1.04%) |
Oct 25, 2019 | 78.59 | 78.92 | 76.30 | 76.56 | 6,260,347 | -9.98(-11.54%) |
Oct 24, 2019 | 86.08 | 86.12 | 85.55 | 86.54 | 825,843 | +0.97(+1.14%) |
Oct 23, 2019 | 85.09 | 85.83 | 84.75 | 85.57 | 951,004 | -0.40(-0.47%) |
Oct 22, 2019 | 86.19 | 86.63 | 85.92 | 85.97 | 948,202 | -1.44(-1.65%) |
Oct 21, 2019 | 87.57 | 87.66 | 87.10 | 87.41 | 771,300 | +0.37(+0.43%) |
Oct 18, 2019 | 86.88 | 87.31 | 86.78 | 87.04 | 646,343 | -0.23(-0.27%) |
Oct 17, 2019 | 87.47 | 87.53 | 86.85 | 87.27 | 1,153,200 | +0.94(+1.08%) |
Oct 16, 2019 | 86.58 | 86.58 | 86.07 | 86.33 | 691,651 | +0.19(+0.22%) |
Oct 15, 2019 | 86.15 | 86.88 | 85.78 | 86.15 | 1,593,141 | +0.75(+0.88%) |
Oct 14, 2019 | 85.97 | 86.17 | 85.37 | 85.40 | 1,145,235 | -0.96(-1.12%) |
Oct 11, 2019 | 86.58 | 86.71 | 86.12 | 86.36 | 822,064 | +0.70(+0.82%) |
Oct 10, 2019 | 85.57 | 86.33 | 85.43 | 85.66 | 991,086 | -0.91(-1.05%) |
Oct 09, 2019 | 86.92 | 87.06 | 86.36 | 86.57 | 703,642 | +0.54(+0.63%) |
Oct 08, 2019 | 86.78 | 86.80 | 85.80 | 86.03 | 851,850 | -0.98(-1.13%) |
Oct 07, 2019 | 87.49 | 87.91 | 87.00 | 87.01 | 974,467 | -0.31(-0.35%) |
Oct 04, 2019 | 85.98 | 87.37 | 85.42 | 87.32 | 1,332,127 | +1.34(+1.56%) |
Oct 03, 2019 | 84.73 | 86.30 | 84.08 | 85.98 | 2,201,595 | +0.79(+0.92%) |
Oct 02, 2019 | 86.61 | 86.80 | 84.77 | 85.19 | 1,248,317 | -2.13(-2.44%) |
Oct 01, 2019 | 88.50 | 88.64 | 86.89 | 87.33 | 1,451,414 | -1.69(-1.90%) |
Sep 30, 2019 | 88.85 | 89.55 | 88.81 | 89.02 | 1,309,222 | +0.68(+0.77%) |
Sep 27, 2019 | 89.19 | 89.19 | 88.04 | 88.34 | 878,073 | -0.52(-0.59%) |
Sep 26, 2019 | 88.32 | 89.33 | 88.32 | 88.86 | 635,800 | +0.35(+0.39%) |
Sep 25, 2019 | 88.35 | 88.74 | 87.94 | 88.51 | 826,309 | +0.73(+0.83%) |
Sep 24, 2019 | 88.55 | 88.63 | 87.23 | 87.78 | 1,159,808 | -2.35(-2.61%) |
Sep 23, 2019 | 89.76 | 90.29 | 89.71 | 90.13 | 992,648 | +0.02(+0.02%) |
Sep 20, 2019 | 90.22 | 90.58 | 89.94 | 90.11 | 1,263,720 | +1.25(+1.41%) |
Sep 19, 2019 | 89.80 | 89.90 | 88.79 | 88.86 | 927,631 | -1.80(-1.98%) |
Sep 18, 2019 | 90.18 | 90.80 | 90.10 | 90.66 | 1,120,586 | -0.07(-0.07%) |
Sep 17, 2019 | 90.02 | 91.01 | 89.98 | 90.72 | 1,549,752 | +1.15(+1.28%) |
Sep 16, 2019 | 89.75 | 89.87 | 89.44 | 89.57 | 639,466 | -0.62(-0.68%) |
Sep 13, 2019 | 90.13 | 90.76 | 89.83 | 90.19 | 1,220,644 | -1.00(-1.10%) |
Sep 12, 2019 | 89.88 | 92.00 | 89.57 | 91.19 | 2,727,694 | +2.99(+3.39%) |
Sep 11, 2019 | 86.29 | 88.34 | 86.17 | 88.20 | 1,560,126 | +0.07(+0.07%) |
Sep 10, 2019 | 89.37 | 89.39 | 87.76 | 88.13 | 1,553,559 | -1.48(-1.65%) |
Sep 09, 2019 | 87.13 | 89.67 | 87.13 | 89.61 | 2,564,629 | +2.07(+2.36%) |
Sep 06, 2019 | 86.86 | 87.57 | 86.81 | 87.54 | 1,199,053 | +0.30(+0.34%) |
Sep 05, 2019 | 88.08 | 88.30 | 87.06 | 87.24 | 1,433,426 | -1.38(-1.56%) |
Sep 04, 2019 | 88.53 | 88.92 | 88.29 | 88.63 | 675,704 | +0.72(+0.82%) |
Sep 03, 2019 | 87.64 | 88.09 | 87.48 | 87.91 | 726,873 | -0.51(-0.57%) |
Aug 30, 2019 | 89.35 | 89.38 | 88.24 | 88.41 | 629,775 | -0.71(-0.80%) |
Aug 29, 2019 | 89.17 | 89.41 | 88.45 | 89.12 | 804,416 | +1.52(+1.73%) |
Aug 28, 2019 | 86.60 | 87.75 | 86.21 | 87.61 | 845,300 | +0.61(+0.70%) |
Aug 27, 2019 | 89.02 | 89.17 | 86.33 | 87.00 | 1,627,453 | -1.69(-1.91%) |
Aug 26, 2019 | 88.62 | 88.87 | 88.22 | 88.69 | 1,131,809 | +0.57(+0.65%) |
Aug 23, 2019 | 89.82 | 90.17 | 87.81 | 88.12 | 1,088,639 | -1.30(-1.45%) |
Aug 22, 2019 | 90.00 | 90.07 | 88.92 | 89.42 | 1,019,619 | -0.27(-0.30%) |
Aug 21, 2019 | 89.92 | 90.20 | 89.51 | 89.69 | 839,470 | +0.86(+0.97%) |
Aug 20, 2019 | 89.27 | 89.49 | 88.73 | 88.83 | 1,036,545 | -0.91(-1.01%) |
Aug 19, 2019 | 90.07 | 90.15 | 89.56 | 89.74 | 1,021,283 | +0.59(+0.66%) |
Aug 16, 2019 | 88.41 | 89.31 | 88.38 | 89.15 | 993,083 | +1.55(+1.77%) |
Aug 15, 2019 | 87.20 | 88.01 | 87.05 | 87.60 | 1,095,124 | +0.25(+0.29%) |
Aug 14, 2019 | 88.20 | 88.29 | 86.67 | 87.34 | 2,079,751 | -2.16(-2.41%) |
Aug 13, 2019 | 89.09 | 90.73 | 88.94 | 89.51 | 1,769,406 | -0.56(-0.62%) |
Aug 12, 2019 | 90.88 | 91.09 | 89.81 | 90.07 | 1,488,395 | -1.82(-1.99%) |
Aug 09, 2019 | 92.08 | 92.43 | 91.05 | 91.89 | 1,149,992 | -0.27(-0.29%) |
Aug 08, 2019 | 92.81 | 92.81 | 90.67 | 92.16 | 1,564,503 | +0.32(+0.35%) |
Aug 07, 2019 | 90.60 | 92.19 | 90.21 | 91.84 | 1,283,080 | +0.44(+0.48%) |
Aug 06, 2019 | 91.12 | 91.84 | 90.87 | 91.41 | 1,263,316 | -0.46(-0.50%) |
Aug 05, 2019 | 91.43 | 92.10 | 90.99 | 91.86 | 1,650,172 | -1.87(-2.00%) |
Aug 02, 2019 | 93.85 | 94.18 | 92.98 | 93.73 | 989,449 | -0.25(-0.27%) |
Aug 01, 2019 | 94.95 | 95.98 | 93.73 | 93.99 | 1,693,015 | -0.49(-0.51%) |
Jul 31, 2019 | 94.60 | 95.42 | 93.28 | 94.47 | 1,526,321 | -0.56(-0.59%) |
Jul 30, 2019 | 94.49 | 95.14 | 94.40 | 95.04 | 1,490,470 | -0.08(-0.09%) |
Jul 29, 2019 | 95.35 | 95.55 | 94.70 | 95.12 | 2,742,847 | +1.10(+1.17%) |
Jul 26, 2019 | 93.50 | 94.34 | 93.28 | 94.02 | 2,634,006 | +0.94(+1.01%) |
Jul 25, 2019 | 94.29 | 96.08 | 91.99 | 93.08 | 6,568,100 | +3.68(+4.11%) |
Jul 24, 2019 | 89.72 | 90.04 | 88.94 | 89.40 | 1,826,317 | -0.25(-0.28%) |
Jul 23, 2019 | 89.37 | 89.73 | 89.09 | 89.66 | 2,286,058 | +0.80(+0.91%) |
Jul 22, 2019 | 88.53 | 89.12 | 88.31 | 88.85 | 2,357,827 | +0.65(+0.73%) |
Jul 19, 2019 | 88.33 | 88.45 | 87.03 | 88.21 | 5,402,903 | +4.62(+5.53%) |
Jul 18, 2019 | 83.14 | 84.55 | 82.72 | 83.58 | 2,366,728 | +0.86(+1.04%) |
Jul 17, 2019 | 83.64 | 83.64 | 82.45 | 82.72 | 1,530,618 | +0.38(+0.47%) |
Jul 16, 2019 | 82.59 | 82.68 | 81.99 | 82.34 | 1,628,693 | -0.51(-0.62%) |
Jul 15, 2019 | 82.12 | 82.87 | 82.01 | 82.85 | 2,728,946 | +1.52(+1.86%) |
Jul 12, 2019 | 82.79 | 83.13 | 79.76 | 81.34 | 6,078,212 | -2.54(-3.03%) |
Jul 11, 2019 | 84.62 | 84.94 | 83.45 | 83.88 | 3,033,393 | -1.58(-1.85%) |
Jul 10, 2019 | 85.96 | 85.96 | 84.77 | 85.46 | 1,771,406 | -0.15(-0.17%) |
Jul 09, 2019 | 85.99 | 86.18 | 85.37 | 85.61 | 1,835,953 | -0.16(-0.19%) |
Jul 08, 2019 | 86.52 | 86.66 | 85.66 | 85.77 | 1,000,784 | -0.96(-1.11%) |
Jul 05, 2019 | 86.85 | 86.91 | 86.04 | 86.74 | 1,189,433 | -1.14(-1.30%) |
Jul 03, 2019 | 87.41 | 88.09 | 86.89 | 87.88 | 1,659,414 | +3.07(+3.62%) |
Jul 02, 2019 | 83.80 | 84.97 | 83.71 | 84.81 | 1,560,436 | +2.08(+2.51%) |
Jul 01, 2019 | 82.85 | 83.10 | 82.19 | 82.73 | 1,096,272 | -0.07(-0.09%) |
Jun 28, 2019 | 82.54 | 82.98 | 82.44 | 82.81 | 951,718 | +1.23(+1.50%) |
Jun 27, 2019 | 81.56 | 81.67 | 80.83 | 81.58 | 1,183,461 | -0.16(-0.19%) |
Jun 26, 2019 | 82.99 | 82.99 | 81.68 | 81.74 | 959,393 | -0.96(-1.17%) |
Jun 25, 2019 | 83.80 | 83.92 | 82.67 | 82.70 | 1,173,682 | -1.57(-1.87%) |
Jun 24, 2019 | 84.14 | 84.75 | 84.04 | 84.28 | 937,950 | +0.00(+0.00%) |
Jun 21, 2019 | 83.86 | 84.65 | 83.67 | 84.28 | 1,310,322 | +0.32(+0.38%) |
Jun 20, 2019 | 83.94 | 84.04 | 83.32 | 83.96 | 2,000,591 | +1.70(+2.07%) |
Jun 19, 2019 | 81.59 | 82.57 | 81.46 | 82.26 | 1,009,906 | +0.98(+1.21%) |
Jun 18, 2019 | 80.06 | 81.64 | 79.98 | 81.27 | 2,594,232 | +2.39(+3.02%) |
Jun 17, 2019 | 78.58 | 79.00 | 78.45 | 78.89 | 832,686 | +0.13(+0.17%) |
Jun 14, 2019 | 78.93 | 79.36 | 78.65 | 78.76 | 870,698 | -1.64(-2.04%) |
Jun 13, 2019 | 80.77 | 80.99 | 80.01 | 80.39 | 774,986 | -0.81(-1.00%) |
Jun 12, 2019 | 81.07 | 81.39 | 80.98 | 81.21 | 749,729 | +0.93(+1.15%) |
Jun 11, 2019 | 80.34 | 80.64 | 79.86 | 80.28 | 946,831 | +0.45(+0.56%) |
Jun 10, 2019 | 80.13 | 80.18 | 79.67 | 79.83 | 1,100,606 | +0.01(+0.01%) |
Jun 07, 2019 | 79.91 | 80.23 | 79.48 | 79.82 | 1,255,062 | +1.14(+1.45%) |
Jun 06, 2019 | 78.30 | 78.72 | 78.07 | 78.68 | 1,019,302 | +0.78(+1.00%) |
Jun 05, 2019 | 78.59 | 78.64 | 77.87 | 77.91 | 1,432,520 | -0.63(-0.80%) |
Jun 04, 2019 | 78.27 | 78.55 | 77.81 | 78.53 | 957,662 | +1.55(+2.02%) |
Jun 03, 2019 | 76.15 | 77.08 | 75.79 | 76.98 | 1,506,427 | +0.82(+1.08%) |
May 31, 2019 | 75.16 | 76.37 | 74.92 | 76.16 | 1,945,015 | -0.92(-1.19%) |
May 30, 2019 | 76.61 | 77.36 | 76.60 | 77.07 | 1,244,005 | +1.01(+1.33%) |
May 29, 2019 | 76.11 | 76.23 | 75.38 | 76.06 | 1,585,847 | -0.98(-1.28%) |
May 28, 2019 | 77.53 | 77.76 | 76.95 | 77.04 | 1,180,914 | -0.38(-0.50%) |
May 24, 2019 | 77.52 | 77.74 | 76.98 | 77.43 | 885,127 | +0.43(+0.56%) |
May 23, 2019 | 76.83 | 77.29 | 76.68 | 77.00 | 1,474,958 | -0.30(-0.39%) |
May 22, 2019 | 76.08 | 77.53 | 75.93 | 77.30 | 1,282,658 | +1.52(+2.00%) |
May 21, 2019 | 75.96 | 76.12 | 75.59 | 75.78 | 1,503,355 | -0.01(-0.01%) |
May 20, 2019 | 76.53 | 76.70 | 75.58 | 75.79 | 1,058,265 | -1.53(-1.97%) |
May 17, 2019 | 77.91 | 78.07 | 77.17 | 77.32 | 1,226,737 | -1.16(-1.48%) |
May 16, 2019 | 77.68 | 79.14 | 77.65 | 78.48 | 1,318,056 | +0.05(+0.06%) |
May 15, 2019 | 76.95 | 78.69 | 76.93 | 78.43 | 1,750,211 | +0.77(+0.99%) |
May 14, 2019 | 77.15 | 78.14 | 77.14 | 77.66 | 940,495 | +0.26(+0.34%) |
May 13, 2019 | 76.58 | 77.49 | 76.57 | 77.40 | 1,412,432 | -1.32(-1.68%) |
May 10, 2019 | 78.65 | 79.00 | 77.93 | 78.72 | 882,669 | +0.19(+0.24%) |
May 09, 2019 | 78.14 | 78.79 | 77.69 | 78.53 | 1,104,564 | -0.94(-1.18%) |
May 08, 2019 | 79.20 | 79.99 | 79.03 | 79.47 | 1,131,358 | +0.64(+0.81%) |
May 07, 2019 | 79.59 | 80.15 | 78.37 | 78.83 | 2,204,827 | -2.23(-2.76%) |
May 06, 2019 | 80.35 | 81.45 | 80.23 | 81.07 | 1,231,604 | -0.30(-0.37%) |
May 03, 2019 | 81.37 | 81.82 | 80.99 | 81.37 | 1,159,142 | +0.52(+0.64%) |
May 02, 2019 | 81.76 | 81.76 | 80.52 | 80.85 | 1,476,601 | -0.25(-0.31%) |
May 01, 2019 | 81.80 | 82.54 | 80.91 | 81.10 | 1,805,492 | -1.04(-1.27%) |
Apr 30, 2019 | 81.57 | 82.39 | 81.48 | 82.15 | 677,402 | +0.86(+1.06%) |
Apr 29, 2019 | 80.68 | 81.62 | 80.60 | 81.29 | 909,891 | +0.40(+0.49%) |
Apr 26, 2019 | 80.71 | 80.93 | 80.20 | 80.89 | 996,520 | +0.87(+1.08%) |
Apr 25, 2019 | 80.25 | 80.37 | 79.43 | 80.02 | 1,452,639 | -1.45(-1.78%) |
Apr 24, 2019 | 82.22 | 82.32 | 81.11 | 81.47 | 1,124,242 | -0.96(-1.17%) |
Apr 23, 2019 | 81.80 | 82.93 | 81.74 | 82.43 | 817,929 | -0.32(-0.39%) |
Apr 22, 2019 | 82.84 | 83.56 | 82.74 | 82.76 | 1,051,125 | -0.33(-0.40%) |
Apr 18, 2019 | 82.64 | 83.14 | 82.41 | 83.09 | 1,525,637 | +1.51(+1.85%) |
Apr 17, 2019 | 81.88 | 81.92 | 81.35 | 81.58 | 1,160,394 | -0.36(-0.44%) |
Apr 16, 2019 | 82.28 | 82.48 | 81.88 | 81.94 | 869,654 | -0.36(-0.44%) |
Apr 15, 2019 | 82.23 | 82.37 | 81.97 | 82.30 | 737,026 | +0.53(+0.64%) |
Apr 12, 2019 | 81.68 | 81.92 | 81.42 | 81.78 | 1,741,203 | +0.53(+0.65%) |
Apr 11, 2019 | 81.06 | 81.36 | 80.82 | 81.25 | 927,113 | +0.68(+0.85%) |
Apr 10, 2019 | 80.63 | 80.70 | 80.13 | 80.57 | 1,045,159 | +0.74(+0.93%) |
Apr 09, 2019 | 79.57 | 79.89 | 79.43 | 79.83 | 1,072,316 | +0.34(+0.43%) |
Apr 08, 2019 | 79.96 | 79.96 | 79.26 | 79.49 | 781,194 | -0.24(-0.30%) |
Apr 05, 2019 | 79.81 | 80.28 | 79.50 | 79.73 | 1,619,399 | +1.23(+1.56%) |
Apr 04, 2019 | 77.95 | 78.63 | 77.68 | 78.50 | 1,179,018 | +1.05(+1.36%) |
Apr 03, 2019 | 77.42 | 77.69 | 77.12 | 77.45 | 652,174 | -0.30(-0.39%) |
Apr 02, 2019 | 77.63 | 78.05 | 77.32 | 77.75 | 650,611 | +0.50(+0.65%) |