Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.30 | 78.68 | 76.15 | 76.59 | 4,022,984 | -2.90(-3.65%) |
Mar 30, 2020 | 77.84 | 80.14 | 77.07 | 79.49 | 5,027,969 | +2.43(+3.15%) |
Mar 27, 2020 | 73.66 | 80.00 | 73.33 | 77.06 | 4,891,818 | +1.36(+1.79%) |
Mar 26, 2020 | 71.52 | 76.54 | 71.52 | 75.71 | 4,924,344 | +5.03(+7.11%) |
Mar 25, 2020 | 69.70 | 73.54 | 68.77 | 70.68 | 4,800,607 | +0.82(+1.17%) |
Mar 24, 2020 | 66.68 | 70.33 | 66.29 | 69.86 | 5,378,507 | +6.46(+10.19%) |
Mar 23, 2020 | 68.52 | 68.68 | 60.24 | 63.40 | 7,183,968 | -5.82(-8.41%) |
Mar 20, 2020 | 69.97 | 70.28 | 65.27 | 69.23 | 8,922,452 | -0.65(-0.94%) |
Mar 19, 2020 | 66.42 | 71.08 | 60.81 | 69.88 | 5,802,155 | +3.41(+5.14%) |
Mar 18, 2020 | 68.97 | 69.79 | 62.64 | 66.47 | 8,583,538 | -6.36(-8.74%) |
Mar 17, 2020 | 71.90 | 74.81 | 69.91 | 72.83 | 7,494,398 | +2.52(+3.59%) |
Mar 16, 2020 | 71.16 | 75.83 | 69.07 | 70.31 | 6,106,512 | -8.24(-10.49%) |
Mar 13, 2020 | 75.39 | 78.71 | 72.56 | 78.55 | 7,765,506 | +7.10(+9.93%) |
Mar 12, 2020 | 76.01 | 78.48 | 71.31 | 71.45 | 6,934,563 | -10.01(-12.29%) |
Mar 11, 2020 | 83.39 | 84.40 | 80.29 | 81.46 | 4,803,962 | -4.11(-4.80%) |
Mar 10, 2020 | 85.83 | 86.47 | 82.08 | 85.57 | 5,547,987 | +1.82(+2.18%) |
Mar 09, 2020 | 84.04 | 86.88 | 82.85 | 83.75 | 6,125,733 | -5.12(-5.76%) |
Mar 06, 2020 | 89.90 | 91.27 | 87.11 | 88.87 | 6,310,750 | -3.66(-3.95%) |
Mar 05, 2020 | 92.81 | 93.85 | 91.45 | 92.53 | 3,970,475 | -2.14(-2.26%) |
Mar 04, 2020 | 90.01 | 94.94 | 89.65 | 94.66 | 5,527,271 | +4.94(+5.51%) |
Mar 03, 2020 | 88.47 | 90.93 | 87.17 | 89.72 | 6,496,238 | +1.46(+1.65%) |
Mar 02, 2020 | 85.00 | 88.27 | 84.61 | 88.27 | 7,466,425 | +3.95(+4.69%) |
Feb 28, 2020 | 85.68 | 87.54 | 82.62 | 84.32 | 7,623,502 | -2.46(-2.83%) |
Feb 27, 2020 | 87.96 | 90.07 | 86.75 | 86.77 | 5,578,891 | -1.93(-2.17%) |
Feb 26, 2020 | 87.09 | 89.31 | 86.73 | 88.70 | 4,152,061 | +1.79(+2.05%) |
Feb 25, 2020 | 88.86 | 89.32 | 86.54 | 86.92 | 3,241,737 | -1.78(-2.00%) |
Feb 24, 2020 | 88.36 | 89.53 | 87.95 | 88.69 | 2,707,726 | -0.85(-0.95%) |
Feb 21, 2020 | 89.85 | 89.97 | 89.31 | 89.54 | 2,166,261 | -0.43(-0.48%) |
Feb 20, 2020 | 89.91 | 90.43 | 89.29 | 89.98 | 1,990,070 | -0.20(-0.22%) |
Feb 19, 2020 | 91.40 | 91.62 | 90.17 | 90.18 | 2,666,871 | -0.74(-0.81%) |
Feb 18, 2020 | 90.58 | 91.29 | 89.79 | 90.91 | 2,810,690 | -0.62(-0.68%) |
Feb 14, 2020 | 89.31 | 91.57 | 89.26 | 91.54 | 5,408,882 | +2.52(+2.83%) |
Feb 13, 2020 | 89.41 | 89.47 | 88.73 | 89.01 | 6,128,137 | -0.19(-0.21%) |
Feb 12, 2020 | 89.50 | 89.77 | 88.77 | 89.20 | 4,768,198 | -0.35(-0.39%) |
Feb 11, 2020 | 89.68 | 89.92 | 89.47 | 89.55 | 4,050,417 | -0.06(-0.06%) |
Feb 10, 2020 | 87.45 | 89.75 | 87.44 | 89.61 | 6,047,421 | +2.07(+2.36%) |
Feb 07, 2020 | 88.74 | 90.21 | 87.05 | 87.54 | 13,519,982 | +2.38(+2.80%) |
Feb 06, 2020 | 87.65 | 87.73 | 82.05 | 85.16 | 18,821,738 | -2.62(-2.98%) |
Feb 05, 2020 | 88.47 | 88.85 | 86.31 | 87.78 | 13,510,532 | +0.27(+0.31%) |
Feb 04, 2020 | 95.22 | 96.33 | 86.05 | 87.50 | 11,685,498 | -7.04(-7.45%) |
Feb 03, 2020 | 94.65 | 94.91 | 94.05 | 94.54 | 2,031,670 | +0.28(+0.30%) |
Jan 31, 2020 | 94.37 | 94.91 | 93.93 | 94.26 | 2,188,271 | -0.41(-0.43%) |
Jan 30, 2020 | 93.16 | 94.67 | 93.04 | 94.66 | 1,548,911 | +1.19(+1.27%) |
Jan 29, 2020 | 93.80 | 94.31 | 93.13 | 93.47 | 1,864,932 | -0.03(-0.03%) |
Jan 28, 2020 | 92.75 | 93.65 | 92.70 | 93.50 | 2,152,315 | +0.72(+0.77%) |
Jan 27, 2020 | 91.02 | 92.98 | 90.38 | 92.78 | 2,479,241 | +1.01(+1.10%) |
Jan 24, 2020 | 91.95 | 92.70 | 91.54 | 91.77 | 1,989,443 | -0.18(-0.20%) |
Jan 23, 2020 | 90.87 | 92.07 | 90.73 | 91.95 | 2,468,667 | +0.82(+0.90%) |
Jan 22, 2020 | 91.32 | 91.76 | 91.05 | 91.13 | 2,042,643 | -0.31(-0.34%) |
Jan 21, 2020 | 91.38 | 92.09 | 91.29 | 91.44 | 2,395,244 | -0.01(-0.01%) |
Jan 17, 2020 | 90.77 | 91.72 | 90.77 | 91.45 | 2,612,275 | +0.47(+0.52%) |
Jan 16, 2020 | 91.41 | 91.66 | 90.33 | 90.98 | 2,842,713 | +0.47(+0.52%) |
Jan 15, 2020 | 88.89 | 90.96 | 88.46 | 90.51 | 3,190,170 | +1.89(+2.13%) |
Jan 14, 2020 | 89.83 | 89.89 | 88.37 | 88.62 | 3,561,836 | -1.19(-1.33%) |
Jan 13, 2020 | 89.02 | 89.84 | 88.86 | 89.81 | 2,780,470 | +0.74(+0.83%) |
Jan 10, 2020 | 89.22 | 89.59 | 88.90 | 89.07 | 1,598,348 | -0.17(-0.19%) |
Jan 09, 2020 | 88.47 | 89.76 | 88.47 | 89.24 | 2,400,177 | +0.78(+0.89%) |
Jan 08, 2020 | 89.46 | 89.68 | 88.34 | 88.46 | 3,188,973 | -0.78(-0.88%) |
Jan 07, 2020 | 88.91 | 89.71 | 88.62 | 89.24 | 2,482,315 | -0.26(-0.29%) |
Jan 06, 2020 | 89.50 | 90.22 | 88.85 | 89.50 | 2,803,791 | +0.03(+0.03%) |
Jan 03, 2020 | 87.04 | 89.76 | 86.90 | 89.47 | 2,692,378 | +1.89(+2.16%) |
Jan 02, 2020 | 87.74 | 87.95 | 87.11 | 87.58 | 3,222,416 | +0.11(+0.13%) |
Dec 31, 2019 | 87.32 | 87.73 | 86.67 | 87.46 | 2,496,513 | +0.10(+0.12%) |
Dec 30, 2019 | 87.96 | 88.10 | 87.21 | 87.36 | 2,179,432 | -0.53(-0.60%) |
Dec 27, 2019 | 87.90 | 88.10 | 87.55 | 87.89 | 1,297,725 | +0.12(+0.14%) |
Dec 26, 2019 | 87.38 | 87.94 | 87.14 | 87.77 | 1,283,178 | +0.64(+0.74%) |
Dec 24, 2019 | 87.32 | 87.43 | 86.91 | 87.12 | 773,619 | -0.16(-0.18%) |
Dec 23, 2019 | 88.11 | 88.31 | 87.08 | 87.28 | 2,852,765 | -0.63(-0.72%) |
Dec 20, 2019 | 88.68 | 88.95 | 87.62 | 87.92 | 4,852,291 | -0.43(-0.49%) |
Dec 19, 2019 | 86.70 | 88.43 | 86.57 | 88.35 | 2,363,289 | +1.54(+1.77%) |
Dec 18, 2019 | 87.88 | 87.88 | 86.66 | 86.81 | 3,725,959 | -0.70(-0.80%) |
Dec 17, 2019 | 86.87 | 87.68 | 85.79 | 87.51 | 4,366,509 | +0.31(+0.36%) |
Dec 16, 2019 | 87.35 | 87.44 | 86.76 | 87.20 | 3,050,955 | +0.34(+0.39%) |
Dec 13, 2019 | 85.47 | 87.01 | 85.06 | 86.86 | 3,028,237 | +1.38(+1.62%) |
Dec 12, 2019 | 86.90 | 87.02 | 85.41 | 85.47 | 6,375,251 | -1.50(-1.72%) |
Dec 11, 2019 | 87.30 | 87.85 | 86.87 | 86.97 | 3,235,952 | -0.02(-0.02%) |
Dec 10, 2019 | 87.53 | 87.66 | 86.78 | 86.99 | 2,459,550 | -0.52(-0.59%) |
Dec 09, 2019 | 88.28 | 88.28 | 87.10 | 87.51 | 3,250,919 | -0.87(-0.98%) |
Dec 06, 2019 | 88.69 | 89.00 | 88.23 | 88.38 | 2,303,610 | +0.14(+0.16%) |
Dec 05, 2019 | 87.88 | 88.41 | 87.50 | 88.23 | 1,638,781 | +0.31(+0.35%) |
Dec 04, 2019 | 87.96 | 88.68 | 87.71 | 87.92 | 2,399,152 | -0.12(-0.14%) |
Dec 03, 2019 | 87.61 | 88.35 | 87.48 | 88.05 | 3,424,277 | +0.14(+0.16%) |
Dec 02, 2019 | 88.72 | 89.14 | 87.59 | 87.90 | 2,272,628 | -0.82(-0.92%) |
Nov 29, 2019 | 87.75 | 89.04 | 87.75 | 88.72 | 1,336,484 | +0.70(+0.79%) |
Nov 27, 2019 | 88.86 | 89.01 | 87.47 | 88.03 | 2,572,138 | -0.98(-1.10%) |
Nov 26, 2019 | 88.81 | 89.26 | 88.55 | 89.01 | 4,870,198 | +0.14(+0.16%) |
Nov 25, 2019 | 88.54 | 89.30 | 88.40 | 88.87 | 2,275,557 | +0.54(+0.61%) |
Nov 22, 2019 | 88.44 | 89.10 | 88.02 | 88.33 | 2,078,598 | -0.13(-0.15%) |
Nov 21, 2019 | 89.02 | 89.38 | 88.16 | 88.46 | 2,099,829 | -0.56(-0.62%) |
Nov 20, 2019 | 88.58 | 89.83 | 88.50 | 89.02 | 1,594,479 | +0.47(+0.53%) |
Nov 19, 2019 | 87.48 | 88.88 | 87.16 | 88.55 | 2,536,391 | +1.09(+1.25%) |
Nov 18, 2019 | 87.92 | 88.19 | 87.20 | 87.45 | 3,266,763 | -0.13(-0.15%) |
Nov 15, 2019 | 88.05 | 88.09 | 87.20 | 87.58 | 3,008,151 | -0.20(-0.23%) |
Nov 14, 2019 | 87.33 | 87.86 | 86.91 | 87.78 | 2,037,144 | +0.47(+0.54%) |
Nov 13, 2019 | 86.23 | 87.43 | 86.07 | 87.31 | 1,976,239 | +1.20(+1.39%) |
Nov 12, 2019 | 85.97 | 86.47 | 85.94 | 86.11 | 1,643,010 | +0.21(+0.24%) |
Nov 11, 2019 | 85.38 | 86.15 | 84.81 | 85.91 | 1,823,528 | +0.67(+0.78%) |
Nov 08, 2019 | 85.64 | 86.37 | 85.15 | 85.24 | 2,190,998 | -0.16(-0.19%) |
Nov 07, 2019 | 86.11 | 86.14 | 85.14 | 85.40 | 3,083,728 | -0.44(-0.52%) |
Nov 06, 2019 | 84.61 | 85.94 | 84.31 | 85.84 | 3,616,886 | +1.60(+1.90%) |
Nov 05, 2019 | 85.76 | 86.03 | 83.93 | 84.24 | 4,636,140 | -1.66(-1.93%) |
Nov 04, 2019 | 87.82 | 88.03 | 85.47 | 85.90 | 2,989,241 | -1.66(-1.89%) |
Nov 01, 2019 | 89.45 | 89.77 | 87.39 | 87.56 | 2,692,604 | -1.31(-1.47%) |
Oct 31, 2019 | 88.42 | 89.64 | 87.39 | 88.87 | 3,482,552 | +1.07(+1.22%) |
Oct 30, 2019 | 86.17 | 87.86 | 86.08 | 87.79 | 2,518,049 | +1.72(+2.00%) |
Oct 29, 2019 | 86.43 | 87.40 | 86.00 | 86.07 | 2,260,874 | -0.24(-0.27%) |
Oct 28, 2019 | 87.05 | 87.05 | 86.13 | 86.30 | 2,675,400 | -0.34(-0.39%) |
Oct 25, 2019 | 87.46 | 88.01 | 86.61 | 86.64 | 1,493,780 | -0.89(-1.02%) |
Oct 24, 2019 | 87.45 | 88.51 | 87.45 | 87.54 | 1,800,744 | -0.02(-0.02%) |
Oct 23, 2019 | 86.45 | 87.88 | 86.45 | 87.56 | 2,227,236 | +1.00(+1.15%) |
Oct 22, 2019 | 87.88 | 88.88 | 86.50 | 86.56 | 2,718,768 | -1.38(-1.56%) |
Oct 21, 2019 | 89.07 | 89.10 | 87.76 | 87.93 | 2,651,165 | -1.01(-1.13%) |
Oct 18, 2019 | 88.97 | 89.33 | 88.50 | 88.94 | 2,311,145 | +0.11(+0.13%) |
Oct 17, 2019 | 88.50 | 89.08 | 88.36 | 88.83 | 1,714,344 | +0.64(+0.73%) |
Oct 16, 2019 | 88.24 | 88.44 | 87.08 | 88.19 | 2,179,354 | +0.28(+0.32%) |
Oct 15, 2019 | 88.55 | 88.72 | 87.78 | 87.90 | 2,325,127 | -0.19(-0.21%) |
Oct 14, 2019 | 88.67 | 89.16 | 87.77 | 88.09 | 1,571,413 | -0.41(-0.47%) |
Oct 11, 2019 | 90.03 | 90.03 | 88.39 | 88.51 | 2,703,536 | -0.75(-0.84%) |
Oct 10, 2019 | 88.33 | 89.77 | 88.33 | 89.26 | 2,913,165 | +0.57(+0.65%) |
Oct 09, 2019 | 88.24 | 88.91 | 87.99 | 88.69 | 1,942,711 | +1.12(+1.28%) |
Oct 08, 2019 | 88.53 | 88.84 | 87.56 | 87.57 | 1,577,535 | -1.34(-1.50%) |
Oct 07, 2019 | 88.23 | 89.29 | 88.00 | 88.90 | 2,497,602 | +0.34(+0.38%) |
Oct 04, 2019 | 86.45 | 88.63 | 86.24 | 88.56 | 1,754,454 | +2.50(+2.90%) |
Oct 03, 2019 | 85.13 | 86.08 | 84.74 | 86.07 | 1,954,088 | +0.87(+1.02%) |
Oct 02, 2019 | 86.68 | 86.87 | 85.00 | 85.20 | 2,226,435 | -1.79(-2.06%) |
Oct 01, 2019 | 86.87 | 87.43 | 86.42 | 86.99 | 2,514,916 | +0.06(+0.07%) |
Sep 30, 2019 | 87.06 | 87.57 | 86.61 | 86.93 | 2,215,428 | -0.12(-0.14%) |
Sep 27, 2019 | 89.04 | 89.42 | 86.74 | 87.06 | 2,713,513 | -1.67(-1.88%) |
Sep 26, 2019 | 88.22 | 88.78 | 87.62 | 88.72 | 2,272,176 | +0.74(+0.85%) |
Sep 25, 2019 | 87.75 | 88.15 | 86.76 | 87.98 | 1,528,647 | +0.45(+0.52%) |
Sep 24, 2019 | 87.45 | 88.49 | 87.05 | 87.53 | 1,620,545 | +0.38(+0.43%) |
Sep 23, 2019 | 87.02 | 87.45 | 86.84 | 87.15 | 1,373,042 | +0.16(+0.18%) |
Sep 20, 2019 | 88.43 | 88.47 | 86.74 | 86.99 | 3,413,384 | -1.13(-1.28%) |
Sep 19, 2019 | 87.69 | 88.60 | 87.33 | 88.12 | 1,466,131 | +0.19(+0.21%) |
Sep 18, 2019 | 88.99 | 89.15 | 86.88 | 87.93 | 1,767,830 | +0.08(+0.09%) |
Sep 17, 2019 | 86.99 | 88.61 | 86.99 | 87.86 | 2,614,911 | +1.29(+1.49%) |
Sep 16, 2019 | 85.74 | 88.77 | 85.41 | 86.57 | 3,332,253 | +0.99(+1.16%) |
Sep 13, 2019 | 85.05 | 85.70 | 84.11 | 85.58 | 2,193,120 | +0.76(+0.89%) |
Sep 12, 2019 | 83.83 | 85.14 | 83.83 | 84.82 | 2,691,400 | +1.16(+1.39%) |
Sep 11, 2019 | 85.07 | 85.21 | 83.59 | 83.65 | 2,588,167 | -1.00(-1.18%) |
Sep 10, 2019 | 86.30 | 86.36 | 83.64 | 84.65 | 2,996,579 | -1.93(-2.23%) |
Sep 09, 2019 | 89.75 | 89.75 | 86.04 | 86.58 | 2,931,045 | -2.55(-2.86%) |
Sep 06, 2019 | 89.23 | 89.73 | 88.93 | 89.13 | 1,674,750 | +0.15(+0.17%) |
Sep 05, 2019 | 89.27 | 89.66 | 88.53 | 88.98 | 2,481,933 | +0.44(+0.50%) |
Sep 04, 2019 | 88.47 | 89.12 | 88.07 | 88.54 | 1,387,500 | +0.46(+0.52%) |
Sep 03, 2019 | 87.47 | 88.11 | 87.44 | 88.08 | 1,992,578 | +0.27(+0.31%) |
Aug 30, 2019 | 87.82 | 88.08 | 87.05 | 87.81 | 1,568,714 | +0.66(+0.75%) |
Aug 29, 2019 | 87.82 | 88.18 | 86.86 | 87.15 | 1,694,665 | -0.46(-0.53%) |
Aug 28, 2019 | 87.36 | 87.62 | 86.58 | 87.61 | 1,854,039 | +0.14(+0.16%) |
Aug 27, 2019 | 87.07 | 87.65 | 86.85 | 87.47 | 1,934,101 | +0.57(+0.66%) |
Aug 26, 2019 | 86.52 | 86.92 | 86.01 | 86.89 | 1,196,818 | +1.00(+1.17%) |
Aug 23, 2019 | 86.89 | 87.17 | 85.43 | 85.89 | 2,253,583 | -1.01(-1.17%) |
Aug 22, 2019 | 87.36 | 87.67 | 86.36 | 86.90 | 1,832,367 | -0.19(-0.22%) |
Aug 21, 2019 | 86.63 | 87.12 | 86.39 | 87.09 | 1,425,982 | +0.65(+0.75%) |
Aug 20, 2019 | 87.17 | 87.47 | 86.35 | 86.44 | 1,387,260 | -0.77(-0.88%) |
Aug 19, 2019 | 86.93 | 87.49 | 86.59 | 87.21 | 1,757,449 | +1.11(+1.29%) |
Aug 16, 2019 | 85.41 | 86.37 | 84.98 | 86.11 | 2,046,728 | +1.10(+1.29%) |
Aug 15, 2019 | 84.44 | 85.35 | 84.20 | 85.01 | 1,453,827 | +1.16(+1.38%) |
Aug 14, 2019 | 85.38 | 86.33 | 83.84 | 83.85 | 2,208,641 | -2.57(-2.98%) |
Aug 13, 2019 | 84.92 | 86.65 | 84.65 | 86.43 | 2,098,509 | +1.34(+1.58%) |
Aug 12, 2019 | 86.78 | 86.81 | 84.99 | 85.08 | 1,887,028 | -2.16(-2.48%) |
Aug 09, 2019 | 86.65 | 87.73 | 86.36 | 87.24 | 1,802,930 | +0.91(+1.06%) |
Aug 08, 2019 | 85.63 | 86.54 | 84.98 | 86.33 | 1,693,729 | +1.00(+1.17%) |
Aug 07, 2019 | 84.26 | 85.64 | 83.52 | 85.34 | 2,036,838 | +0.26(+0.31%) |
Aug 06, 2019 | 83.38 | 85.10 | 82.89 | 85.07 | 2,476,556 | +2.02(+2.43%) |
Aug 05, 2019 | 84.08 | 84.76 | 82.92 | 83.05 | 3,337,196 | -1.88(-2.21%) |
Aug 02, 2019 | 83.74 | 85.18 | 83.13 | 84.93 | 2,805,268 | +1.15(+1.37%) |
Aug 01, 2019 | 81.74 | 83.96 | 80.58 | 83.79 | 3,484,000 | +1.26(+1.53%) |
Jul 31, 2019 | 82.62 | 83.11 | 82.07 | 82.53 | 2,696,818 | -0.01(-0.01%) |
Jul 30, 2019 | 82.72 | 83.41 | 82.46 | 82.54 | 1,472,175 | -0.29(-0.35%) |
Jul 29, 2019 | 84.12 | 84.12 | 82.64 | 82.83 | 2,336,322 | -1.32(-1.57%) |
Jul 26, 2019 | 84.22 | 84.41 | 83.73 | 84.15 | 1,648,454 | +0.00(+0.00%) |
Jul 25, 2019 | 83.93 | 84.46 | 83.61 | 84.15 | 1,772,039 | +0.32(+0.38%) |
Jul 24, 2019 | 85.04 | 85.16 | 81.81 | 83.83 | 4,300,373 | -1.55(-1.82%) |
Jul 23, 2019 | 85.19 | 85.55 | 84.51 | 85.38 | 2,141,372 | +0.18(+0.21%) |
Jul 22, 2019 | 84.73 | 85.53 | 83.76 | 85.20 | 1,779,858 | -0.06(-0.07%) |
Jul 19, 2019 | 86.22 | 86.25 | 85.19 | 85.26 | 1,608,105 | -0.72(-0.84%) |
Jul 18, 2019 | 85.40 | 86.08 | 85.25 | 85.98 | 1,979,365 | +0.58(+0.68%) |
Jul 17, 2019 | 86.01 | 86.32 | 85.27 | 85.40 | 1,716,352 | -0.80(-0.93%) |
Jul 16, 2019 | 86.38 | 86.71 | 85.75 | 86.20 | 1,252,876 | -0.11(-0.13%) |
Jul 15, 2019 | 86.22 | 86.34 | 85.54 | 86.31 | 1,374,552 | +0.32(+0.37%) |
Jul 12, 2019 | 85.95 | 86.16 | 85.54 | 85.99 | 1,887,674 | -0.17(-0.20%) |
Jul 11, 2019 | 85.10 | 86.20 | 84.74 | 86.16 | 2,904,010 | +1.35(+1.59%) |
Jul 10, 2019 | 83.99 | 84.97 | 83.96 | 84.81 | 1,956,635 | +0.65(+0.77%) |
Jul 09, 2019 | 83.79 | 84.20 | 83.64 | 84.16 | 1,759,641 | +0.18(+0.21%) |
Jul 08, 2019 | 83.93 | 84.14 | 83.47 | 83.98 | 1,834,179 | -0.10(-0.12%) |
Jul 05, 2019 | 83.43 | 84.15 | 83.09 | 84.09 | 1,915,567 | +0.87(+1.05%) |
Jul 03, 2019 | 82.29 | 83.28 | 82.23 | 83.21 | 1,773,121 | +1.14(+1.38%) |
Jul 02, 2019 | 80.92 | 82.08 | 80.92 | 82.08 | 1,894,482 | +1.15(+1.42%) |
Jul 01, 2019 | 81.43 | 81.48 | 80.51 | 80.93 | 1,682,854 | +0.21(+0.26%) |
Jun 28, 2019 | 80.32 | 80.72 | 80.08 | 80.72 | 3,462,989 | +0.40(+0.50%) |
Jun 27, 2019 | 79.93 | 80.80 | 79.78 | 80.32 | 1,527,353 | +0.93(+1.17%) |
Jun 26, 2019 | 81.34 | 81.34 | 79.37 | 79.39 | 2,116,386 | -1.89(-2.32%) |
Jun 25, 2019 | 81.30 | 81.41 | 80.68 | 81.28 | 1,851,175 | -0.07(-0.08%) |
Jun 24, 2019 | 81.33 | 81.83 | 81.17 | 81.34 | 2,175,472 | -0.16(-0.20%) |
Jun 21, 2019 | 81.41 | 81.96 | 81.12 | 81.50 | 4,564,975 | +0.32(+0.39%) |
Jun 20, 2019 | 80.24 | 81.39 | 80.24 | 81.18 | 1,833,216 | +0.89(+1.11%) |
Jun 19, 2019 | 79.78 | 80.39 | 79.62 | 80.29 | 1,589,566 | +0.74(+0.93%) |
Jun 18, 2019 | 79.23 | 79.72 | 78.95 | 79.55 | 1,791,146 | +0.61(+0.77%) |
Jun 17, 2019 | 79.99 | 80.20 | 78.85 | 78.94 | 2,051,634 | -0.84(-1.05%) |
Jun 14, 2019 | 79.55 | 79.94 | 79.33 | 79.78 | 1,329,069 | +0.34(+0.43%) |
Jun 13, 2019 | 80.27 | 80.27 | 79.14 | 79.44 | 1,602,694 | -0.60(-0.75%) |
Jun 12, 2019 | 79.52 | 80.03 | 79.35 | 80.03 | 1,528,403 | +0.51(+0.64%) |
Jun 11, 2019 | 81.01 | 81.25 | 79.28 | 79.53 | 1,866,829 | -1.07(-1.32%) |
Jun 10, 2019 | 80.43 | 80.95 | 80.08 | 80.60 | 2,850,723 | +0.66(+0.82%) |
Jun 07, 2019 | 79.86 | 80.38 | 79.85 | 79.94 | 1,744,238 | +0.18(+0.22%) |
Jun 06, 2019 | 79.68 | 80.02 | 79.24 | 79.76 | 1,938,840 | +0.22(+0.28%) |
Jun 05, 2019 | 78.81 | 79.59 | 78.65 | 79.54 | 2,281,794 | +1.07(+1.36%) |
Jun 04, 2019 | 77.71 | 78.59 | 77.55 | 78.47 | 4,136,013 | +1.21(+1.56%) |
Jun 03, 2019 | 77.06 | 77.39 | 76.72 | 77.26 | 3,779,838 | +0.29(+0.38%) |
May 31, 2019 | 76.66 | 77.16 | 76.57 | 76.97 | 2,713,498 | -0.37(-0.48%) |
May 30, 2019 | 76.95 | 77.45 | 76.78 | 77.35 | 2,056,272 | +0.52(+0.68%) |
May 29, 2019 | 76.38 | 76.93 | 76.10 | 76.82 | 1,884,330 | -0.02(-0.02%) |
May 28, 2019 | 76.59 | 77.51 | 76.48 | 76.84 | 4,252,399 | +0.22(+0.29%) |
May 24, 2019 | 76.36 | 76.62 | 75.70 | 76.62 | 2,850,315 | +0.54(+0.71%) |
May 23, 2019 | 75.61 | 76.27 | 75.42 | 76.07 | 3,329,586 | +0.12(+0.16%) |
May 22, 2019 | 76.21 | 76.52 | 75.85 | 75.95 | 2,491,781 | -0.65(-0.84%) |
May 21, 2019 | 76.31 | 76.84 | 76.15 | 76.60 | 2,457,475 | +0.66(+0.88%) |
May 20, 2019 | 76.07 | 76.41 | 75.72 | 75.93 | 1,910,100 | -0.11(-0.15%) |
May 17, 2019 | 75.58 | 76.38 | 75.58 | 76.04 | 1,371,808 | -0.11(-0.15%) |
May 16, 2019 | 75.83 | 76.45 | 75.64 | 76.16 | 2,609,244 | +0.68(+0.91%) |
May 15, 2019 | 75.58 | 76.19 | 75.45 | 75.47 | 1,463,645 | -0.66(-0.86%) |
May 14, 2019 | 75.43 | 76.77 | 75.42 | 76.13 | 3,277,397 | +0.74(+0.98%) |
May 13, 2019 | 75.06 | 75.60 | 74.71 | 75.39 | 2,076,242 | -0.79(-1.03%) |
May 10, 2019 | 75.61 | 76.39 | 74.81 | 76.18 | 1,738,685 | +0.52(+0.69%) |
May 09, 2019 | 74.63 | 75.91 | 74.47 | 75.65 | 2,045,519 | +0.37(+0.48%) |
May 08, 2019 | 74.79 | 75.75 | 74.57 | 75.29 | 2,073,134 | +0.37(+0.49%) |
May 07, 2019 | 75.28 | 75.62 | 74.48 | 74.92 | 3,203,807 | -0.87(-1.15%) |
May 06, 2019 | 73.90 | 76.04 | 73.84 | 75.79 | 3,044,539 | +1.18(+1.58%) |
May 03, 2019 | 74.81 | 75.34 | 74.43 | 74.61 | 2,809,195 | -0.03(-0.04%) |
May 02, 2019 | 75.60 | 76.23 | 74.47 | 74.64 | 3,589,159 | -0.89(-1.18%) |
May 01, 2019 | 76.06 | 76.40 | 75.53 | 75.53 | 4,114,672 | -0.64(-0.84%) |
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,376 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.92 | 76.48 | 1,971,803 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,613 | +0.35(+0.46%) |
Apr 25, 2019 | 75.16 | 75.85 | 74.91 | 75.67 | 1,496,565 | +0.33(+0.43%) |
Apr 24, 2019 | 75.35 | 75.70 | 75.06 | 75.34 | 2,781,148 | -0.06(-0.07%) |
Apr 23, 2019 | 75.52 | 75.68 | 74.89 | 75.40 | 3,013,330 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.45 | 75.37 | 1,575,236 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.37 | 74.72 | 74.77 | 3,134,524 | -0.28(-0.37%) |
Apr 17, 2019 | 74.61 | 75.46 | 74.32 | 75.05 | 3,352,485 | +0.67(+0.91%) |
Apr 16, 2019 | 73.75 | 74.78 | 73.57 | 74.38 | 2,740,817 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.89 | 72.32 | 73.63 | 4,240,671 | +1.27(+1.76%) |
Apr 12, 2019 | 72.81 | 73.15 | 72.09 | 72.36 | 5,885,938 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,343,085 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.83 | 71.95 | 2,111,049 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.26 | 71.74 | 72.07 | 3,334,326 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.69 | 72.09 | 2,654,021 | -0.24(-0.34%) |
Apr 05, 2019 | 72.41 | 72.63 | 72.04 | 72.34 | 2,532,142 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,386 | -0.15(-0.21%) |
Apr 03, 2019 | 72.87 | 72.93 | 72.22 | 72.49 | 2,481,782 | +0.05(+0.06%) |
Apr 02, 2019 | 72.23 | 72.75 | 72.06 | 72.44 | 2,596,110 | +0.35(+0.48%) |