Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 74.21 | 75.86 | 70.31 | 71.64 | 391,408 | -2.92(-3.92%) |
Mar 30, 2020 | 79.62 | 79.68 | 72.88 | 74.56 | 368,997 | -4.35(-5.51%) |
Mar 27, 2020 | 79.84 | 82.81 | 77.17 | 78.91 | 409,300 | -4.32(-5.19%) |
Mar 26, 2020 | 77.22 | 83.47 | 75.56 | 83.23 | 288,162 | +7.14(+9.38%) |
Mar 25, 2020 | 73.60 | 79.64 | 70.26 | 76.09 | 607,508 | +1.97(+2.66%) |
Mar 24, 2020 | 69.73 | 77.38 | 68.01 | 74.12 | 406,758 | +8.51(+12.97%) |
Mar 23, 2020 | 65.16 | 66.48 | 61.43 | 65.61 | 759,821 | -0.60(-0.91%) |
Mar 20, 2020 | 64.13 | 68.99 | 61.95 | 66.21 | 763,300 | +2.28(+3.57%) |
Mar 19, 2020 | 59.51 | 66.88 | 57.01 | 63.93 | 387,346 | +4.03(+6.73%) |
Mar 18, 2020 | 58.01 | 62.95 | 54.83 | 59.90 | 1,007,853 | -3.79(-5.95%) |
Mar 17, 2020 | 60.37 | 65.37 | 54.93 | 63.69 | 1,112,802 | +4.57(+7.73%) |
Mar 16, 2020 | 70.47 | 71.13 | 58.13 | 59.12 | 682,924 | -20.43(-25.68%) |
Mar 13, 2020 | 80.71 | 81.76 | 73.24 | 79.55 | 630,500 | +4.06(+5.38%) |
Mar 12, 2020 | 80.36 | 80.87 | 69.90 | 75.49 | 714,891 | -10.81(-12.53%) |
Mar 11, 2020 | 91.60 | 92.25 | 85.05 | 86.30 | 438,043 | -8.13(-8.61%) |
Mar 10, 2020 | 94.74 | 94.74 | 89.00 | 94.43 | 555,791 | +2.18(+2.36%) |
Mar 09, 2020 | 94.43 | 98.96 | 91.01 | 92.25 | 446,023 | -14.45(-13.54%) |
Mar 06, 2020 | 106.82 | 109.38 | 102.93 | 106.70 | 403,200 | -3.97(-3.59%) |
Mar 05, 2020 | 113.34 | 114.29 | 109.00 | 110.67 | 455,031 | -5.58(-4.80%) |
Mar 04, 2020 | 110.94 | 116.35 | 108.90 | 116.25 | 541,903 | +8.95(+8.34%) |
Mar 03, 2020 | 105.65 | 108.41 | 104.14 | 107.30 | 408,294 | +1.56(+1.48%) |
Mar 02, 2020 | 101.00 | 106.08 | 100.61 | 105.74 | 523,843 | +4.74(+4.69%) |
Feb 28, 2020 | 103.38 | 104.38 | 97.72 | 101.00 | 774,200 | -5.36(-5.04%) |
Feb 27, 2020 | 105.03 | 110.61 | 103.65 | 106.36 | 538,320 | -2.34(-2.15%) |
Feb 26, 2020 | 115.19 | 115.71 | 108.26 | 108.70 | 726,730 | -5.31(-4.66%) |
Feb 25, 2020 | 119.80 | 120.00 | 108.08 | 114.01 | 870,083 | -6.77(-5.61%) |
Feb 24, 2020 | 118.14 | 122.13 | 118.14 | 120.78 | 371,657 | -2.23(-1.81%) |
Feb 21, 2020 | 123.49 | 125.62 | 119.15 | 123.01 | 258,400 | -0.82(-0.66%) |
Feb 20, 2020 | 123.17 | 124.73 | 120.58 | 123.83 | 269,793 | +0.40(+0.32%) |
Feb 19, 2020 | 121.42 | 125.66 | 121.42 | 123.43 | 401,389 | +2.80(+2.32%) |
Feb 18, 2020 | 118.86 | 120.74 | 118.38 | 120.63 | 243,090 | +2.05(+1.73%) |
Feb 14, 2020 | 119.34 | 119.56 | 117.89 | 118.58 | 129,700 | -0.12(-0.10%) |
Feb 13, 2020 | 117.18 | 120.71 | 117.18 | 118.70 | 268,884 | +1.05(+0.89%) |
Feb 12, 2020 | 116.93 | 117.76 | 113.70 | 117.65 | 195,734 | +0.44(+0.38%) |
Feb 11, 2020 | 119.95 | 120.62 | 117.04 | 117.21 | 213,074 | -1.86(-1.56%) |
Feb 10, 2020 | 116.43 | 120.06 | 116.43 | 119.07 | 397,080 | +3.17(+2.74%) |
Feb 07, 2020 | 115.88 | 116.50 | 114.75 | 115.90 | 178,800 | +0.35(+0.30%) |
Feb 06, 2020 | 115.13 | 116.62 | 114.57 | 115.55 | 184,054 | +1.04(+0.91%) |
Feb 05, 2020 | 112.92 | 115.61 | 111.81 | 114.51 | 252,826 | +2.51(+2.24%) |
Feb 04, 2020 | 114.60 | 114.87 | 111.09 | 112.00 | 243,701 | -1.52(-1.34%) |
Feb 03, 2020 | 114.81 | 115.42 | 113.40 | 113.52 | 225,114 | -0.99(-0.86%) |
Jan 31, 2020 | 117.77 | 118.58 | 114.26 | 114.51 | 273,300 | -3.74(-3.16%) |
Jan 30, 2020 | 116.44 | 118.45 | 116.17 | 118.25 | 233,976 | +1.04(+0.89%) |
Jan 29, 2020 | 117.64 | 119.40 | 115.73 | 117.21 | 190,839 | -0.29(-0.25%) |
Jan 28, 2020 | 114.55 | 117.77 | 114.53 | 117.50 | 231,265 | +4.12(+3.63%) |
Jan 27, 2020 | 112.67 | 114.81 | 112.08 | 113.38 | 206,486 | -0.32(-0.28%) |
Jan 24, 2020 | 117.93 | 119.99 | 112.90 | 113.70 | 301,200 | -3.77(-3.21%) |
Jan 23, 2020 | 114.28 | 117.75 | 114.00 | 117.47 | 426,045 | +3.29(+2.88%) |
Jan 22, 2020 | 114.62 | 115.23 | 113.93 | 114.18 | 336,446 | +0.27(+0.24%) |
Jan 21, 2020 | 111.77 | 113.98 | 111.42 | 113.91 | 293,121 | +2.31(+2.07%) |
Jan 17, 2020 | 111.07 | 112.09 | 110.10 | 111.60 | 346,300 | +1.19(+1.08%) |
Jan 16, 2020 | 109.52 | 111.52 | 109.45 | 110.41 | 317,971 | +1.09(+1.00%) |
Jan 15, 2020 | 105.79 | 109.46 | 105.61 | 109.32 | 356,292 | +3.80(+3.60%) |
Jan 14, 2020 | 105.15 | 106.58 | 104.30 | 105.52 | 235,399 | +0.64(+0.61%) |
Jan 13, 2020 | 104.39 | 105.40 | 104.20 | 104.88 | 381,265 | +0.29(+0.28%) |
Jan 10, 2020 | 104.60 | 105.99 | 103.67 | 104.59 | 187,200 | -0.34(-0.32%) |
Jan 09, 2020 | 106.41 | 107.32 | 104.53 | 104.93 | 318,258 | -1.27(-1.20%) |
Jan 08, 2020 | 105.35 | 108.50 | 105.35 | 106.20 | 313,504 | +1.48(+1.41%) |
Jan 07, 2020 | 104.46 | 106.25 | 104.30 | 104.72 | 198,551 | +0.21(+0.20%) |
Jan 06, 2020 | 103.40 | 104.98 | 103.19 | 104.51 | 202,882 | +1.13(+1.09%) |
Jan 03, 2020 | 102.30 | 104.12 | 102.30 | 103.38 | 243,900 | +0.27(+0.26%) |
Jan 02, 2020 | 103.85 | 103.85 | 102.00 | 103.11 | 197,498 | +0.03(+0.03%) |
Dec 31, 2019 | 102.75 | 103.55 | 102.38 | 103.08 | 230,400 | +0.33(+0.32%) |
Dec 30, 2019 | 102.44 | 102.87 | 100.96 | 102.75 | 176,981 | -0.09(-0.09%) |
Dec 27, 2019 | 102.42 | 103.50 | 101.86 | 102.84 | 164,700 | +0.55(+0.54%) |
Dec 26, 2019 | 103.93 | 103.93 | 101.92 | 102.29 | 122,580 | -1.66(-1.60%) |
Dec 24, 2019 | 102.21 | 104.01 | 101.67 | 103.95 | 76,200 | +2.21(+2.17%) |
Dec 23, 2019 | 101.95 | 102.82 | 101.26 | 101.74 | 299,142 | -1.32(-1.28%) |
Dec 20, 2019 | 101.69 | 103.67 | 100.72 | 103.06 | 1,504,900 | +1.48(+1.46%) |
Dec 19, 2019 | 104.20 | 104.60 | 99.79 | 101.58 | 470,122 | -2.78(-2.66%) |
Dec 18, 2019 | 105.68 | 106.33 | 102.35 | 104.36 | 263,723 | -0.59(-0.56%) |
Dec 17, 2019 | 105.59 | 106.96 | 104.36 | 104.95 | 323,962 | -0.28(-0.27%) |
Dec 16, 2019 | 106.00 | 107.36 | 104.41 | 105.23 | 347,146 | -0.72(-0.68%) |
Dec 13, 2019 | 104.50 | 106.77 | 103.85 | 105.95 | 267,500 | +0.85(+0.81%) |
Dec 12, 2019 | 108.40 | 109.87 | 104.97 | 105.10 | 417,627 | -3.47(-3.20%) |
Dec 11, 2019 | 108.27 | 109.39 | 107.84 | 108.57 | 198,350 | +0.37(+0.34%) |
Dec 10, 2019 | 109.41 | 109.80 | 107.76 | 108.20 | 216,892 | -1.51(-1.38%) |
Dec 09, 2019 | 109.37 | 110.97 | 108.70 | 109.71 | 212,270 | +0.34(+0.31%) |
Dec 06, 2019 | 110.87 | 111.46 | 108.75 | 109.37 | 238,400 | -1.01(-0.92%) |
Dec 05, 2019 | 109.60 | 111.82 | 109.60 | 110.38 | 214,150 | +1.10(+1.01%) |
Dec 04, 2019 | 109.78 | 110.31 | 108.67 | 109.28 | 203,583 | -0.31(-0.28%) |
Dec 03, 2019 | 107.01 | 109.82 | 107.01 | 109.59 | 154,724 | +1.89(+1.75%) |
Dec 02, 2019 | 110.05 | 110.62 | 107.34 | 107.70 | 263,070 | -2.58(-2.34%) |
Nov 29, 2019 | 112.01 | 112.69 | 110.25 | 110.28 | 75,100 | -1.98(-1.76%) |
Nov 27, 2019 | 111.77 | 113.74 | 111.77 | 112.26 | 217,400 | +0.05(+0.04%) |
Nov 26, 2019 | 110.11 | 112.24 | 109.88 | 112.21 | 286,915 | +2.23(+2.03%) |
Nov 25, 2019 | 109.96 | 112.71 | 109.70 | 109.98 | 259,590 | +0.82(+0.75%) |
Nov 22, 2019 | 110.16 | 110.61 | 107.25 | 109.16 | 147,900 | -0.53(-0.48%) |
Nov 21, 2019 | 111.14 | 112.41 | 109.11 | 109.69 | 244,407 | -0.58(-0.53%) |
Nov 20, 2019 | 109.94 | 112.18 | 109.55 | 110.27 | 273,553 | +0.33(+0.30%) |
Nov 19, 2019 | 109.52 | 110.63 | 107.79 | 109.94 | 289,512 | +1.02(+0.94%) |
Nov 18, 2019 | 106.90 | 110.09 | 106.90 | 108.92 | 194,018 | +1.63(+1.52%) |
Nov 15, 2019 | 109.78 | 109.78 | 107.00 | 107.29 | 170,300 | -2.23(-2.04%) |
Nov 14, 2019 | 108.98 | 110.84 | 108.52 | 109.52 | 184,408 | +0.02(+0.02%) |
Nov 13, 2019 | 107.00 | 109.93 | 106.35 | 109.50 | 220,478 | +2.18(+2.03%) |
Nov 12, 2019 | 107.00 | 107.98 | 105.19 | 107.32 | 246,739 | +1.01(+0.95%) |
Nov 11, 2019 | 105.00 | 106.54 | 105.00 | 106.31 | 174,462 | +0.93(+0.88%) |
Nov 08, 2019 | 105.53 | 106.98 | 104.89 | 105.38 | 240,400 | -0.37(-0.35%) |
Nov 07, 2019 | 109.60 | 109.60 | 103.79 | 105.75 | 363,442 | -3.47(-3.18%) |
Nov 06, 2019 | 105.95 | 109.47 | 104.38 | 109.22 | 276,531 | +2.59(+2.43%) |
Nov 05, 2019 | 109.12 | 111.48 | 106.29 | 106.63 | 442,672 | -1.65(-1.52%) |
Nov 04, 2019 | 110.43 | 110.57 | 108.20 | 108.28 | 478,598 | -1.99(-1.80%) |
Nov 01, 2019 | 105.10 | 110.29 | 104.75 | 110.27 | 616,800 | +6.34(+6.10%) |
Oct 31, 2019 | 102.00 | 106.82 | 97.50 | 103.93 | 953,714 | +7.41(+7.68%) |
Oct 30, 2019 | 97.26 | 97.56 | 93.01 | 96.52 | 444,338 | -1.07(-1.10%) |
Oct 29, 2019 | 98.28 | 100.59 | 97.50 | 97.59 | 294,827 | -0.79(-0.80%) |
Oct 28, 2019 | 100.44 | 101.31 | 97.98 | 98.38 | 326,932 | -1.68(-1.68%) |
Oct 25, 2019 | 100.11 | 101.78 | 99.87 | 100.06 | 154,300 | +0.03(+0.03%) |
Oct 24, 2019 | 98.96 | 100.30 | 97.82 | 100.03 | 254,142 | +1.21(+1.22%) |
Oct 23, 2019 | 100.32 | 100.32 | 98.51 | 98.82 | 218,838 | -1.68(-1.67%) |
Oct 22, 2019 | 101.97 | 101.97 | 100.25 | 100.50 | 215,097 | -0.93(-0.92%) |
Oct 21, 2019 | 102.00 | 102.81 | 100.93 | 101.43 | 205,895 | -0.18(-0.18%) |
Oct 18, 2019 | 101.72 | 102.13 | 100.80 | 101.61 | 152,800 | -0.33(-0.32%) |
Oct 17, 2019 | 101.00 | 102.72 | 100.97 | 101.94 | 304,884 | +1.59(+1.58%) |
Oct 16, 2019 | 99.45 | 100.81 | 99.00 | 100.35 | 230,243 | +0.83(+0.83%) |
Oct 15, 2019 | 98.82 | 99.98 | 97.90 | 99.52 | 204,794 | +0.89(+0.90%) |
Oct 14, 2019 | 97.67 | 99.26 | 96.66 | 98.63 | 183,837 | +0.96(+0.98%) |
Oct 11, 2019 | 98.17 | 99.19 | 96.59 | 97.67 | 275,400 | +0.89(+0.92%) |
Oct 10, 2019 | 97.91 | 97.94 | 96.33 | 96.78 | 175,360 | -0.87(-0.89%) |
Oct 09, 2019 | 96.05 | 97.79 | 95.95 | 97.65 | 169,750 | +2.20(+2.30%) |
Oct 08, 2019 | 94.43 | 96.61 | 94.42 | 95.45 | 206,587 | +0.04(+0.04%) |
Oct 07, 2019 | 96.07 | 96.07 | 95.03 | 95.41 | 340,587 | -1.19(-1.23%) |
Oct 04, 2019 | 93.82 | 97.37 | 93.22 | 96.60 | 284,500 | +3.44(+3.69%) |
Oct 03, 2019 | 93.56 | 94.44 | 91.31 | 93.16 | 266,288 | -0.46(-0.49%) |
Oct 02, 2019 | 94.37 | 94.63 | 92.74 | 93.62 | 259,111 | -1.18(-1.24%) |
Oct 01, 2019 | 96.84 | 96.98 | 94.40 | 94.80 | 196,260 | -1.63(-1.69%) |
Sep 30, 2019 | 94.30 | 97.20 | 94.30 | 96.43 | 402,239 | +2.40(+2.55%) |
Sep 27, 2019 | 96.00 | 96.47 | 93.46 | 94.03 | 249,000 | -1.89(-1.97%) |
Sep 26, 2019 | 97.75 | 97.99 | 95.13 | 95.92 | 197,885 | -1.51(-1.55%) |
Sep 25, 2019 | 96.32 | 97.66 | 95.57 | 97.43 | 186,425 | +1.47(+1.53%) |
Sep 24, 2019 | 96.00 | 97.55 | 95.78 | 95.96 | 290,585 | +0.72(+0.76%) |
Sep 23, 2019 | 94.86 | 96.21 | 94.32 | 95.24 | 242,467 | +0.12(+0.13%) |
Sep 20, 2019 | 95.51 | 96.11 | 94.62 | 95.12 | 643,400 | -0.47(-0.49%) |
Sep 19, 2019 | 96.12 | 96.63 | 94.85 | 95.59 | 200,326 | +0.03(+0.03%) |
Sep 18, 2019 | 94.13 | 96.22 | 93.01 | 95.56 | 297,844 | +1.82(+1.94%) |
Sep 17, 2019 | 93.37 | 95.35 | 93.20 | 93.74 | 301,186 | +0.21(+0.22%) |
Sep 16, 2019 | 92.47 | 93.77 | 91.98 | 93.53 | 196,914 | +0.66(+0.71%) |
Sep 13, 2019 | 93.50 | 94.28 | 92.24 | 92.87 | 231,700 | +0.12(+0.13%) |
Sep 12, 2019 | 94.33 | 96.01 | 92.68 | 92.75 | 342,661 | -0.57(-0.61%) |
Sep 11, 2019 | 92.51 | 94.47 | 91.83 | 93.32 | 333,206 | +1.43(+1.56%) |
Sep 10, 2019 | 92.37 | 92.43 | 90.15 | 91.89 | 169,319 | -0.44(-0.48%) |
Sep 09, 2019 | 91.76 | 92.92 | 91.13 | 92.33 | 213,038 | +0.74(+0.81%) |
Sep 06, 2019 | 91.77 | 92.57 | 91.47 | 91.59 | 132,100 | +0.17(+0.19%) |
Sep 05, 2019 | 93.40 | 93.63 | 90.14 | 91.42 | 308,569 | -0.92(-1.00%) |
Sep 04, 2019 | 90.40 | 93.10 | 90.40 | 92.34 | 266,756 | +2.51(+2.79%) |
Sep 03, 2019 | 92.08 | 92.41 | 88.55 | 89.83 | 217,344 | -2.79(-3.01%) |
Aug 30, 2019 | 92.08 | 92.88 | 91.45 | 92.62 | 164,000 | +1.11(+1.21%) |
Aug 29, 2019 | 91.60 | 93.28 | 91.48 | 91.51 | 173,124 | +0.70(+0.77%) |
Aug 28, 2019 | 87.87 | 91.11 | 86.53 | 90.81 | 295,277 | +2.67(+3.03%) |
Aug 27, 2019 | 89.97 | 90.72 | 88.12 | 88.14 | 219,700 | -1.41(-1.57%) |
Aug 26, 2019 | 88.97 | 90.05 | 88.49 | 89.55 | 292,566 | +0.84(+0.95%) |
Aug 23, 2019 | 92.05 | 92.96 | 88.58 | 88.71 | 262,900 | -3.63(-3.93%) |
Aug 22, 2019 | 92.90 | 93.45 | 91.69 | 92.34 | 189,216 | -0.37(-0.40%) |
Aug 21, 2019 | 92.58 | 93.44 | 91.11 | 92.71 | 201,361 | +0.79(+0.86%) |
Aug 20, 2019 | 92.81 | 93.59 | 91.80 | 91.92 | 289,625 | -0.63(-0.68%) |
Aug 19, 2019 | 91.00 | 93.44 | 90.90 | 92.55 | 203,868 | +2.25(+2.49%) |
Aug 16, 2019 | 90.15 | 90.98 | 89.16 | 90.30 | 278,100 | +0.53(+0.59%) |
Aug 15, 2019 | 89.30 | 90.31 | 88.67 | 89.77 | 208,284 | +0.38(+0.43%) |
Aug 14, 2019 | 90.94 | 90.97 | 88.90 | 89.39 | 170,395 | -2.30(-2.51%) |
Aug 13, 2019 | 89.35 | 92.04 | 89.35 | 91.69 | 176,945 | +2.30(+2.57%) |
Aug 12, 2019 | 89.75 | 90.82 | 87.94 | 89.39 | 132,034 | -0.53(-0.59%) |
Aug 09, 2019 | 90.25 | 90.85 | 89.65 | 89.92 | 187,500 | -0.64(-0.71%) |
Aug 08, 2019 | 91.22 | 92.06 | 88.84 | 90.56 | 314,097 | -0.41(-0.45%) |
Aug 07, 2019 | 87.57 | 91.24 | 86.07 | 90.97 | 322,972 | +2.63(+2.98%) |
Aug 06, 2019 | 88.63 | 91.49 | 87.68 | 88.34 | 476,824 | +0.49(+0.56%) |
Aug 05, 2019 | 89.04 | 90.05 | 86.15 | 87.85 | 522,119 | -1.63(-1.82%) |
Aug 02, 2019 | 86.38 | 89.96 | 85.51 | 89.48 | 590,900 | +3.70(+4.31%) |
Aug 01, 2019 | 82.28 | 89.87 | 82.28 | 85.78 | 1,470,643 | +4.65(+5.73%) |
Jul 31, 2019 | 81.99 | 83.44 | 80.97 | 81.13 | 437,423 | -0.93(-1.13%) |
Jul 30, 2019 | 79.11 | 82.90 | 79.11 | 82.06 | 320,501 | +2.62(+3.30%) |
Jul 29, 2019 | 81.08 | 81.62 | 78.88 | 79.44 | 305,871 | -1.66(-2.05%) |
Jul 26, 2019 | 82.17 | 83.26 | 80.46 | 81.10 | 206,800 | -1.10(-1.34%) |
Jul 25, 2019 | 81.56 | 83.13 | 81.56 | 82.20 | 326,288 | +1.03(+1.27%) |
Jul 24, 2019 | 79.24 | 81.35 | 78.91 | 81.17 | 156,720 | +1.85(+2.33%) |
Jul 23, 2019 | 80.27 | 80.62 | 78.26 | 79.32 | 243,640 | -0.60(-0.75%) |
Jul 22, 2019 | 80.22 | 80.86 | 79.63 | 79.92 | 211,464 | +0.02(+0.03%) |
Jul 19, 2019 | 81.83 | 82.18 | 79.88 | 79.90 | 240,800 | -1.73(-2.12%) |
Jul 18, 2019 | 81.41 | 81.95 | 80.18 | 81.63 | 237,051 | +0.88(+1.09%) |
Jul 17, 2019 | 83.24 | 83.34 | 80.72 | 80.75 | 205,458 | -2.08(-2.51%) |
Jul 16, 2019 | 82.89 | 84.00 | 82.29 | 82.83 | 159,712 | +0.02(+0.02%) |
Jul 15, 2019 | 84.33 | 85.13 | 82.05 | 82.81 | 126,980 | -1.13(-1.35%) |
Jul 12, 2019 | 82.59 | 86.50 | 82.30 | 83.94 | 421,300 | +1.69(+2.05%) |
Jul 11, 2019 | 81.75 | 82.25 | 80.42 | 82.25 | 189,793 | +0.58(+0.71%) |
Jul 10, 2019 | 82.14 | 82.40 | 81.38 | 81.67 | 394,017 | -0.08(-0.10%) |
Jul 09, 2019 | 81.74 | 82.62 | 81.05 | 81.75 | 121,274 | -0.17(-0.21%) |
Jul 08, 2019 | 81.15 | 82.29 | 80.70 | 81.92 | 372,221 | +0.42(+0.52%) |
Jul 05, 2019 | 81.79 | 82.09 | 80.11 | 81.50 | 141,000 | -0.62(-0.75%) |
Jul 03, 2019 | 81.46 | 82.54 | 81.05 | 82.12 | 165,400 | +0.93(+1.15%) |
Jul 02, 2019 | 81.00 | 81.35 | 80.44 | 81.19 | 218,364 | +0.17(+0.21%) |
Jul 01, 2019 | 83.45 | 83.66 | 80.64 | 81.02 | 300,731 | -1.74(-2.10%) |
Jun 28, 2019 | 80.46 | 83.47 | 80.36 | 82.76 | 414,000 | +2.21(+2.74%) |
Jun 27, 2019 | 77.89 | 80.56 | 77.89 | 80.55 | 183,598 | +2.89(+3.72%) |
Jun 26, 2019 | 78.09 | 78.39 | 76.78 | 77.66 | 230,395 | -0.45(-0.58%) |
Jun 25, 2019 | 79.09 | 79.54 | 77.25 | 78.11 | 430,448 | -0.50(-0.64%) |
Jun 24, 2019 | 78.06 | 79.99 | 77.22 | 78.61 | 359,854 | +0.94(+1.21%) |
Jun 21, 2019 | 78.28 | 78.64 | 76.50 | 77.67 | 441,900 | -1.23(-1.56%) |
Jun 20, 2019 | 78.44 | 79.57 | 77.64 | 78.90 | 466,786 | +0.89(+1.14%) |
Jun 19, 2019 | 78.10 | 78.10 | 75.89 | 78.01 | 393,471 | -0.43(-0.55%) |
Jun 18, 2019 | 79.86 | 80.33 | 78.05 | 78.44 | 348,088 | -0.94(-1.18%) |
Jun 17, 2019 | 81.05 | 81.10 | 78.41 | 79.38 | 378,500 | -1.76(-2.17%) |
Jun 14, 2019 | 82.08 | 82.19 | 80.74 | 81.14 | 289,500 | -1.07(-1.30%) |
Jun 13, 2019 | 81.22 | 82.55 | 80.69 | 82.21 | 411,454 | +1.58(+1.96%) |
Jun 12, 2019 | 81.02 | 81.60 | 80.08 | 80.63 | 247,993 | -0.10(-0.12%) |
Jun 11, 2019 | 82.29 | 82.53 | 79.62 | 80.73 | 359,048 | -1.26(-1.54%) |
Jun 10, 2019 | 82.74 | 84.38 | 81.30 | 81.99 | 211,982 | -0.73(-0.88%) |
Jun 07, 2019 | 80.69 | 82.95 | 80.43 | 82.72 | 236,100 | +2.67(+3.34%) |
Jun 06, 2019 | 81.17 | 81.62 | 79.93 | 80.05 | 223,682 | -1.39(-1.71%) |
Jun 05, 2019 | 81.96 | 82.68 | 80.71 | 81.44 | 253,129 | -0.18(-0.22%) |
Jun 04, 2019 | 80.40 | 81.72 | 79.92 | 81.62 | 392,591 | +1.63(+2.04%) |
Jun 03, 2019 | 79.63 | 80.97 | 79.15 | 79.99 | 314,151 | +0.72(+0.91%) |
May 31, 2019 | 77.47 | 79.44 | 77.18 | 79.27 | 295,400 | +1.01(+1.29%) |
May 30, 2019 | 77.59 | 78.47 | 76.94 | 78.26 | 187,058 | +1.15(+1.49%) |
May 29, 2019 | 77.99 | 78.45 | 76.66 | 77.11 | 459,236 | -1.29(-1.65%) |
May 28, 2019 | 80.00 | 80.00 | 77.50 | 78.40 | 465,369 | -1.30(-1.63%) |
May 24, 2019 | 78.89 | 79.95 | 78.74 | 79.70 | 391,700 | +1.36(+1.74%) |
May 23, 2019 | 80.89 | 81.30 | 78.04 | 78.34 | 362,651 | -2.88(-3.55%) |
May 22, 2019 | 80.55 | 81.93 | 80.09 | 81.22 | 320,637 | +0.00(+0.00%) |
May 21, 2019 | 80.50 | 81.99 | 80.45 | 81.22 | 336,941 | +0.35(+0.43%) |
May 20, 2019 | 82.04 | 83.21 | 79.71 | 80.87 | 409,269 | -1.18(-1.44%) |
May 17, 2019 | 83.16 | 83.37 | 81.03 | 82.05 | 712,100 | -1.62(-1.94%) |
May 16, 2019 | 84.40 | 85.50 | 83.48 | 83.67 | 255,808 | -2.67(-3.09%) |
May 15, 2019 | 85.13 | 86.96 | 85.07 | 86.34 | 186,933 | +0.59(+0.69%) |
May 14, 2019 | 84.61 | 85.85 | 83.12 | 85.75 | 365,373 | +1.17(+1.38%) |
May 13, 2019 | 83.53 | 85.21 | 82.75 | 84.58 | 421,093 | +1.02(+1.22%) |
May 10, 2019 | 81.71 | 84.15 | 81.58 | 83.56 | 439,500 | +1.68(+2.05%) |
May 09, 2019 | 79.15 | 82.26 | 79.01 | 81.88 | 319,022 | +2.36(+2.97%) |
May 08, 2019 | 80.67 | 81.00 | 77.75 | 79.52 | 334,301 | -0.86(-1.07%) |
May 07, 2019 | 77.92 | 81.97 | 77.92 | 80.38 | 648,333 | +6.58(+8.92%) |
May 06, 2019 | 73.03 | 73.93 | 72.99 | 73.80 | 245,272 | -0.52(-0.70%) |
May 03, 2019 | 73.01 | 74.52 | 72.34 | 74.32 | 343,600 | +1.77(+2.44%) |
May 02, 2019 | 71.26 | 73.23 | 71.26 | 72.55 | 313,880 | +1.35(+1.90%) |
May 01, 2019 | 71.57 | 72.81 | 70.95 | 71.20 | 457,102 | -0.03(-0.04%) |
Apr 30, 2019 | 70.24 | 71.72 | 70.24 | 71.23 | 261,278 | +0.84(+1.19%) |
Apr 29, 2019 | 69.75 | 70.71 | 69.29 | 70.39 | 170,843 | +0.71(+1.02%) |
Apr 26, 2019 | 69.73 | 70.34 | 68.83 | 69.68 | 328,400 | +0.08(+0.11%) |
Apr 25, 2019 | 71.23 | 71.38 | 68.23 | 69.60 | 313,998 | -1.95(-2.73%) |
Apr 24, 2019 | 71.45 | 72.23 | 71.00 | 71.55 | 217,056 | +0.15(+0.21%) |
Apr 23, 2019 | 70.26 | 72.57 | 70.23 | 71.40 | 364,380 | +1.34(+1.91%) |
Apr 22, 2019 | 73.44 | 73.44 | 69.57 | 70.06 | 423,378 | -3.65(-4.95%) |
Apr 18, 2019 | 72.31 | 73.93 | 71.65 | 73.71 | 263,700 | +1.66(+2.30%) |
Apr 17, 2019 | 72.63 | 73.00 | 71.62 | 72.05 | 223,532 | -0.13(-0.18%) |
Apr 16, 2019 | 72.56 | 72.65 | 71.82 | 72.18 | 438,278 | -0.07(-0.10%) |
Apr 15, 2019 | 72.14 | 72.61 | 71.42 | 72.25 | 201,026 | +0.44(+0.61%) |
Apr 12, 2019 | 71.38 | 71.94 | 71.07 | 71.81 | 242,300 | +1.14(+1.61%) |
Apr 11, 2019 | 69.72 | 71.29 | 69.59 | 70.67 | 212,620 | +0.94(+1.35%) |
Apr 10, 2019 | 68.16 | 70.28 | 68.06 | 69.73 | 265,696 | +2.03(+3.00%) |
Apr 09, 2019 | 68.01 | 68.66 | 67.49 | 67.70 | 230,340 | -0.20(-0.29%) |
Apr 08, 2019 | 67.88 | 68.13 | 66.87 | 67.90 | 181,163 | -0.06(-0.09%) |
Apr 05, 2019 | 67.49 | 68.70 | 67.26 | 67.96 | 207,100 | +0.55(+0.82%) |
Apr 04, 2019 | 64.89 | 67.47 | 64.77 | 67.41 | 212,092 | +2.46(+3.79%) |
Apr 03, 2019 | 65.47 | 65.86 | 64.63 | 64.95 | 182,421 | -0.03(-0.05%) |
Apr 02, 2019 | 65.18 | 65.26 | 64.05 | 64.98 | 178,312 | -0.29(-0.44%) |