Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 75.55 | 75.65 | 73.13 | 74.55 | 1,662,860 | -1.61(-2.11%) |
Apr 29, 2020 | 79.04 | 80.37 | 75.88 | 76.16 | 1,936,344 | -0.45(-0.59%) |
Apr 28, 2020 | 75.57 | 77.13 | 75.04 | 76.61 | 1,188,902 | +2.44(+3.29%) |
Apr 27, 2020 | 72.36 | 74.63 | 71.91 | 74.16 | 1,082,215 | +1.67(+2.31%) |
Apr 24, 2020 | 73.24 | 73.80 | 72.00 | 72.49 | 782,980 | -0.35(-0.48%) |
Apr 23, 2020 | 72.26 | 73.97 | 72.26 | 72.84 | 719,992 | +0.31(+0.43%) |
Apr 22, 2020 | 73.09 | 73.44 | 72.11 | 72.53 | 677,956 | +0.85(+1.18%) |
Apr 21, 2020 | 72.17 | 72.99 | 71.40 | 71.68 | 994,126 | -1.85(-2.51%) |
Apr 20, 2020 | 74.78 | 75.08 | 73.05 | 73.53 | 940,141 | -1.89(-2.51%) |
Apr 17, 2020 | 74.38 | 76.47 | 73.96 | 75.42 | 2,835,801 | +3.17(+4.39%) |
Apr 16, 2020 | 71.77 | 72.64 | 71.02 | 72.25 | 1,220,070 | +0.67(+0.94%) |
Apr 15, 2020 | 73.43 | 73.86 | 71.32 | 71.58 | 1,186,689 | -3.73(-4.95%) |
Apr 14, 2020 | 72.77 | 75.70 | 72.49 | 75.31 | 1,121,625 | +3.83(+5.36%) |
Apr 13, 2020 | 72.17 | 72.17 | 70.58 | 71.48 | 1,154,199 | -0.76(-1.06%) |
Apr 09, 2020 | 72.35 | 73.24 | 71.29 | 72.24 | 1,444,573 | +1.18(+1.67%) |
Apr 08, 2020 | 68.61 | 71.40 | 68.02 | 71.06 | 1,204,216 | +2.88(+4.22%) |
Apr 07, 2020 | 71.21 | 72.09 | 67.63 | 68.18 | 1,615,781 | -1.11(-1.60%) |
Apr 06, 2020 | 68.29 | 69.97 | 68.07 | 69.29 | 1,510,975 | +3.56(+5.42%) |
Apr 03, 2020 | 67.38 | 68.06 | 64.89 | 65.73 | 1,210,942 | -1.75(-2.59%) |
Apr 02, 2020 | 65.13 | 67.66 | 64.88 | 67.48 | 1,465,242 | +1.88(+2.87%) |
Apr 01, 2020 | 66.13 | 68.41 | 64.49 | 65.59 | 1,350,835 | -3.26(-4.74%) |
Mar 31, 2020 | 69.85 | 70.71 | 68.50 | 68.85 | 1,114,086 | -1.59(-2.26%) |
Mar 30, 2020 | 67.85 | 70.94 | 66.51 | 70.44 | 1,216,809 | +2.90(+4.30%) |
Mar 27, 2020 | 66.17 | 69.97 | 64.54 | 67.54 | 1,372,393 | -0.64(-0.94%) |
Mar 26, 2020 | 66.28 | 68.84 | 65.29 | 68.18 | 1,599,806 | +2.31(+3.51%) |
Mar 25, 2020 | 64.71 | 67.78 | 61.06 | 65.87 | 1,688,983 | +1.23(+1.90%) |
Mar 24, 2020 | 61.21 | 65.04 | 59.91 | 64.64 | 1,328,133 | +6.19(+10.59%) |
Mar 23, 2020 | 60.54 | 60.54 | 56.07 | 58.45 | 1,805,901 | -2.20(-3.63%) |
Mar 20, 2020 | 65.08 | 65.08 | 60.36 | 60.65 | 1,860,559 | -3.75(-5.82%) |
Mar 19, 2020 | 65.57 | 67.54 | 63.23 | 64.40 | 1,188,008 | -1.47(-2.23%) |
Mar 18, 2020 | 64.66 | 66.10 | 60.27 | 65.87 | 1,383,232 | -2.04(-3.00%) |
Mar 17, 2020 | 65.89 | 69.56 | 64.89 | 67.91 | 1,742,192 | +2.83(+4.35%) |
Mar 16, 2020 | 63.38 | 67.51 | 62.00 | 65.08 | 2,112,612 | -5.96(-8.39%) |
Mar 13, 2020 | 68.95 | 71.39 | 67.28 | 71.04 | 1,556,925 | +4.62(+6.96%) |
Mar 12, 2020 | 69.22 | 70.96 | 65.96 | 66.42 | 1,758,798 | -6.95(-9.48%) |
Mar 11, 2020 | 75.05 | 75.68 | 72.43 | 73.37 | 1,232,188 | -3.56(-4.63%) |
Mar 10, 2020 | 75.97 | 77.26 | 73.85 | 76.94 | 1,414,844 | +2.97(+4.02%) |
Mar 09, 2020 | 74.59 | 76.24 | 72.51 | 73.97 | 1,287,063 | -5.80(-7.27%) |
Mar 06, 2020 | 79.13 | 80.18 | 77.43 | 79.76 | 1,223,011 | -1.70(-2.08%) |
Mar 05, 2020 | 83.05 | 83.33 | 79.41 | 81.46 | 1,658,167 | -3.67(-4.31%) |
Mar 04, 2020 | 83.33 | 85.23 | 82.11 | 85.13 | 967,344 | +3.04(+3.71%) |
Mar 03, 2020 | 85.31 | 86.52 | 81.47 | 82.09 | 1,535,727 | -3.10(-3.64%) |
Mar 02, 2020 | 82.02 | 85.26 | 81.48 | 85.18 | 1,618,040 | +4.63(+5.75%) |
Feb 28, 2020 | 79.95 | 80.98 | 77.87 | 80.55 | 2,242,260 | -0.81(-1.00%) |
Feb 27, 2020 | 81.65 | 83.17 | 80.66 | 81.37 | 1,477,152 | -1.00(-1.22%) |
Feb 26, 2020 | 83.34 | 85.25 | 82.31 | 82.37 | 1,065,229 | -1.48(-1.76%) |
Feb 25, 2020 | 87.00 | 87.98 | 83.14 | 83.84 | 1,298,838 | -3.06(-3.52%) |
Feb 24, 2020 | 86.10 | 87.22 | 84.59 | 86.91 | 1,145,847 | -1.11(-1.26%) |
Feb 21, 2020 | 90.53 | 90.79 | 87.95 | 88.02 | 1,035,708 | -2.94(-3.24%) |
Feb 20, 2020 | 94.33 | 94.74 | 89.69 | 90.96 | 1,435,039 | -3.52(-3.72%) |
Feb 19, 2020 | 94.66 | 96.22 | 92.76 | 94.48 | 3,246,876 | +5.97(+6.74%) |
Feb 18, 2020 | 89.71 | 89.97 | 88.26 | 88.51 | 1,341,646 | -0.97(-1.08%) |
Feb 14, 2020 | 89.44 | 89.72 | 88.92 | 89.48 | 410,267 | -0.11(-0.12%) |
Feb 13, 2020 | 88.90 | 89.77 | 88.58 | 89.59 | 520,493 | +0.45(+0.50%) |
Feb 12, 2020 | 89.40 | 90.22 | 88.35 | 89.14 | 429,394 | -0.21(-0.23%) |
Feb 11, 2020 | 88.93 | 89.55 | 88.76 | 89.35 | 508,445 | +0.30(+0.34%) |
Feb 10, 2020 | 87.51 | 89.40 | 87.35 | 89.05 | 648,687 | +1.38(+1.57%) |
Feb 07, 2020 | 89.01 | 89.30 | 87.42 | 87.67 | 805,721 | -1.50(-1.69%) |
Feb 06, 2020 | 89.73 | 89.98 | 89.11 | 89.18 | 675,380 | -0.17(-0.19%) |
Feb 05, 2020 | 90.42 | 91.12 | 89.03 | 89.35 | 851,250 | -0.74(-0.82%) |
Feb 04, 2020 | 90.49 | 90.91 | 89.96 | 90.09 | 642,180 | +0.67(+0.74%) |
Feb 03, 2020 | 88.88 | 90.14 | 88.76 | 89.42 | 777,908 | +1.07(+1.21%) |
Jan 31, 2020 | 90.20 | 90.41 | 88.26 | 88.36 | 678,658 | -2.16(-2.39%) |
Jan 30, 2020 | 91.02 | 91.29 | 89.48 | 90.52 | 566,746 | -1.10(-1.20%) |
Jan 29, 2020 | 93.28 | 93.28 | 91.60 | 91.62 | 623,378 | -1.27(-1.36%) |
Jan 28, 2020 | 90.90 | 93.34 | 90.24 | 92.89 | 906,395 | +3.18(+3.55%) |
Jan 27, 2020 | 89.55 | 90.33 | 88.87 | 89.70 | 1,013,552 | -1.06(-1.16%) |
Jan 24, 2020 | 91.70 | 92.02 | 90.36 | 90.76 | 464,472 | -0.88(-0.96%) |
Jan 23, 2020 | 91.24 | 91.87 | 90.81 | 91.65 | 548,812 | +0.31(+0.34%) |
Jan 22, 2020 | 92.02 | 92.33 | 91.21 | 91.34 | 551,700 | -0.34(-0.37%) |
Jan 21, 2020 | 90.36 | 92.18 | 90.19 | 91.67 | 1,223,623 | +1.41(+1.57%) |
Jan 17, 2020 | 89.68 | 90.44 | 89.37 | 90.26 | 2,035,535 | +0.52(+0.58%) |
Jan 16, 2020 | 89.09 | 89.98 | 88.98 | 89.74 | 767,901 | +1.17(+1.32%) |
Jan 15, 2020 | 89.15 | 89.19 | 88.37 | 88.57 | 808,035 | -0.09(-0.10%) |
Jan 14, 2020 | 88.77 | 88.97 | 88.32 | 88.67 | 865,472 | -0.27(-0.31%) |
Jan 13, 2020 | 88.37 | 88.95 | 88.13 | 88.94 | 613,886 | +0.99(+1.13%) |
Jan 10, 2020 | 88.88 | 88.93 | 87.86 | 87.95 | 425,519 | -0.82(-0.92%) |
Jan 09, 2020 | 89.01 | 89.12 | 88.29 | 88.77 | 823,041 | +0.36(+0.41%) |
Jan 08, 2020 | 88.83 | 89.34 | 88.37 | 88.40 | 1,185,039 | -0.49(-0.55%) |
Jan 07, 2020 | 89.09 | 89.36 | 88.60 | 88.89 | 857,182 | -0.14(-0.15%) |
Jan 06, 2020 | 88.77 | 89.37 | 88.18 | 89.03 | 753,271 | -0.02(-0.02%) |
Jan 03, 2020 | 88.65 | 89.47 | 88.65 | 89.05 | 552,802 | -0.57(-0.64%) |
Jan 02, 2020 | 88.97 | 89.74 | 88.75 | 89.62 | 908,541 | +0.71(+0.80%) |
Dec 31, 2019 | 89.03 | 89.29 | 88.82 | 88.91 | 871,776 | -0.36(-0.40%) |
Dec 30, 2019 | 89.74 | 89.89 | 88.98 | 89.27 | 471,294 | -0.52(-0.58%) |
Dec 27, 2019 | 89.32 | 89.84 | 88.98 | 89.79 | 529,430 | +0.41(+0.46%) |
Dec 26, 2019 | 89.72 | 89.86 | 89.19 | 89.38 | 731,038 | -0.34(-0.38%) |
Dec 24, 2019 | 89.85 | 89.94 | 89.28 | 89.71 | 180,061 | -0.14(-0.15%) |
Dec 23, 2019 | 89.91 | 90.46 | 89.50 | 89.85 | 533,246 | -0.08(-0.09%) |
Dec 20, 2019 | 89.51 | 90.08 | 88.88 | 89.93 | 2,248,295 | +0.95(+1.07%) |
Dec 19, 2019 | 88.91 | 89.47 | 88.61 | 88.98 | 1,066,316 | +0.15(+0.17%) |
Dec 18, 2019 | 89.18 | 89.50 | 88.56 | 88.83 | 999,264 | -0.37(-0.42%) |
Dec 17, 2019 | 88.84 | 89.31 | 87.99 | 89.20 | 809,044 | +0.08(+0.09%) |
Dec 16, 2019 | 88.95 | 89.47 | 88.67 | 89.12 | 940,026 | +0.33(+0.37%) |
Dec 13, 2019 | 88.66 | 89.03 | 87.95 | 88.79 | 581,989 | +0.20(+0.23%) |
Dec 12, 2019 | 88.33 | 89.47 | 88.00 | 88.59 | 948,665 | +0.17(+0.19%) |
Dec 11, 2019 | 87.98 | 88.68 | 87.98 | 88.42 | 998,982 | +0.80(+0.91%) |
Dec 10, 2019 | 88.08 | 88.80 | 87.57 | 87.62 | 983,379 | -0.26(-0.30%) |
Dec 09, 2019 | 87.74 | 88.33 | 87.44 | 87.89 | 827,346 | +0.43(+0.50%) |
Dec 06, 2019 | 87.09 | 87.60 | 86.88 | 87.45 | 800,181 | +0.83(+0.96%) |
Dec 05, 2019 | 87.26 | 87.50 | 86.26 | 86.62 | 1,007,658 | -0.59(-0.68%) |
Dec 04, 2019 | 87.56 | 87.96 | 87.15 | 87.21 | 945,065 | -0.22(-0.25%) |
Dec 03, 2019 | 87.10 | 87.81 | 86.95 | 87.42 | 1,217,693 | -0.39(-0.44%) |
Dec 02, 2019 | 88.97 | 89.19 | 87.13 | 87.81 | 1,052,503 | -0.70(-0.79%) |
Nov 29, 2019 | 88.75 | 89.07 | 88.25 | 88.51 | 579,331 | -0.41(-0.46%) |
Nov 27, 2019 | 89.40 | 89.40 | 88.61 | 88.92 | 631,205 | -1.02(-1.14%) |
Nov 26, 2019 | 88.58 | 89.94 | 88.09 | 89.94 | 1,337,286 | +1.46(+1.65%) |
Nov 25, 2019 | 88.74 | 89.08 | 88.19 | 88.48 | 755,003 | +0.42(+0.47%) |
Nov 22, 2019 | 88.88 | 89.18 | 87.40 | 88.07 | 828,657 | -0.80(-0.90%) |
Nov 21, 2019 | 87.91 | 89.48 | 87.77 | 88.86 | 1,697,873 | +1.09(+1.24%) |
Nov 20, 2019 | 87.54 | 87.96 | 87.24 | 87.77 | 885,402 | -0.04(-0.05%) |
Nov 19, 2019 | 87.23 | 88.05 | 86.52 | 87.81 | 844,939 | +0.74(+0.85%) |
Nov 18, 2019 | 86.35 | 87.14 | 86.07 | 87.07 | 1,336,586 | +0.41(+0.47%) |
Nov 15, 2019 | 87.52 | 87.64 | 86.58 | 86.66 | 1,037,807 | -1.00(-1.14%) |
Nov 14, 2019 | 86.74 | 87.92 | 86.66 | 87.66 | 1,048,639 | +0.78(+0.90%) |
Nov 13, 2019 | 86.89 | 87.59 | 86.14 | 86.88 | 717,937 | -0.20(-0.23%) |
Nov 12, 2019 | 87.88 | 88.15 | 86.62 | 87.08 | 1,324,163 | -0.63(-0.71%) |
Nov 11, 2019 | 87.05 | 88.43 | 86.85 | 87.71 | 1,187,216 | +0.82(+0.95%) |
Nov 08, 2019 | 86.07 | 86.98 | 85.84 | 86.88 | 1,196,078 | +0.84(+0.98%) |
Nov 07, 2019 | 84.93 | 86.07 | 84.31 | 86.04 | 1,727,537 | +1.58(+1.87%) |
Nov 06, 2019 | 84.63 | 85.08 | 84.05 | 84.46 | 1,523,219 | -0.06(-0.08%) |
Nov 05, 2019 | 85.19 | 85.69 | 82.75 | 84.52 | 1,967,825 | -0.85(-1.00%) |
Nov 04, 2019 | 86.27 | 86.89 | 84.58 | 85.38 | 1,598,043 | -0.21(-0.24%) |
Nov 01, 2019 | 85.00 | 86.70 | 84.53 | 85.58 | 1,772,981 | +0.64(+0.76%) |
Oct 31, 2019 | 86.30 | 86.80 | 84.23 | 84.94 | 1,845,981 | -2.36(-2.70%) |
Oct 30, 2019 | 85.03 | 87.38 | 82.69 | 87.30 | 3,208,772 | +7.65(+9.60%) |
Oct 29, 2019 | 79.20 | 80.04 | 79.20 | 79.65 | 1,030,402 | +0.24(+0.30%) |
Oct 28, 2019 | 79.07 | 79.87 | 78.68 | 79.41 | 780,510 | +0.38(+0.48%) |
Oct 25, 2019 | 78.19 | 79.44 | 78.19 | 79.03 | 519,511 | +0.76(+0.97%) |
Oct 24, 2019 | 78.42 | 78.67 | 78.00 | 78.27 | 497,068 | -0.16(-0.21%) |
Oct 23, 2019 | 79.12 | 79.27 | 78.20 | 78.44 | 592,381 | -0.77(-0.97%) |
Oct 22, 2019 | 78.78 | 79.60 | 78.55 | 79.21 | 596,961 | +0.33(+0.41%) |
Oct 21, 2019 | 79.35 | 79.53 | 78.63 | 78.88 | 746,241 | -0.36(-0.46%) |
Oct 18, 2019 | 78.88 | 79.38 | 78.55 | 79.24 | 935,495 | -0.03(-0.03%) |
Oct 17, 2019 | 79.20 | 79.45 | 78.72 | 79.27 | 787,209 | +0.25(+0.32%) |
Oct 16, 2019 | 78.26 | 79.19 | 78.07 | 79.02 | 814,316 | +0.82(+1.05%) |
Oct 15, 2019 | 78.78 | 79.07 | 77.03 | 78.19 | 702,935 | -0.29(-0.36%) |
Oct 14, 2019 | 78.80 | 78.80 | 78.08 | 78.48 | 508,993 | -0.42(-0.53%) |
Oct 11, 2019 | 78.40 | 79.65 | 77.90 | 78.90 | 991,011 | +1.33(+1.72%) |
Oct 10, 2019 | 76.47 | 77.62 | 76.02 | 77.57 | 809,180 | +0.91(+1.18%) |
Oct 09, 2019 | 75.76 | 76.85 | 75.59 | 76.66 | 714,604 | +1.20(+1.58%) |
Oct 08, 2019 | 76.43 | 76.43 | 75.13 | 75.46 | 594,602 | -1.22(-1.60%) |
Oct 07, 2019 | 76.57 | 77.00 | 76.15 | 76.69 | 571,213 | -0.30(-0.39%) |
Oct 04, 2019 | 75.59 | 77.03 | 75.59 | 76.99 | 588,161 | +1.22(+1.61%) |
Oct 03, 2019 | 75.22 | 75.77 | 74.62 | 75.76 | 786,830 | +0.65(+0.87%) |
Oct 02, 2019 | 76.19 | 76.29 | 74.54 | 75.11 | 750,419 | -1.44(-1.88%) |
Oct 01, 2019 | 77.19 | 77.30 | 76.14 | 76.55 | 852,925 | -0.18(-0.24%) |
Sep 30, 2019 | 76.84 | 77.10 | 76.41 | 76.73 | 798,021 | -0.11(-0.14%) |
Sep 27, 2019 | 76.86 | 77.47 | 76.51 | 76.84 | 772,809 | +0.41(+0.53%) |
Sep 26, 2019 | 76.33 | 76.69 | 75.82 | 76.43 | 816,031 | +0.14(+0.18%) |
Sep 25, 2019 | 75.81 | 76.45 | 74.83 | 76.30 | 1,167,709 | +0.37(+0.49%) |
Sep 24, 2019 | 76.64 | 77.01 | 75.72 | 75.93 | 850,697 | -0.62(-0.80%) |
Sep 23, 2019 | 77.01 | 77.26 | 76.45 | 76.54 | 768,602 | -0.50(-0.65%) |
Sep 20, 2019 | 77.72 | 77.84 | 76.65 | 77.04 | 5,497,523 | -0.42(-0.54%) |
Sep 19, 2019 | 77.92 | 78.18 | 77.40 | 77.46 | 792,119 | -0.40(-0.51%) |
Sep 18, 2019 | 76.89 | 77.89 | 76.89 | 77.86 | 797,781 | +0.65(+0.85%) |
Sep 17, 2019 | 77.07 | 77.48 | 76.63 | 77.20 | 787,216 | -0.57(-0.73%) |
Sep 16, 2019 | 77.33 | 77.77 | 76.67 | 77.77 | 804,329 | +0.45(+0.59%) |
Sep 13, 2019 | 77.28 | 77.69 | 76.83 | 77.32 | 661,998 | +0.35(+0.46%) |
Sep 12, 2019 | 76.32 | 77.63 | 76.06 | 76.97 | 1,139,875 | +1.22(+1.62%) |
Sep 11, 2019 | 75.44 | 76.01 | 75.19 | 75.74 | 1,352,718 | +0.23(+0.30%) |
Sep 10, 2019 | 76.78 | 76.78 | 75.29 | 75.52 | 1,280,794 | -1.11(-1.44%) |
Sep 09, 2019 | 75.59 | 77.37 | 75.38 | 76.63 | 1,697,329 | +1.51(+2.01%) |
Sep 06, 2019 | 74.80 | 75.57 | 74.54 | 75.11 | 969,216 | +0.37(+0.49%) |
Sep 05, 2019 | 75.34 | 75.49 | 74.13 | 74.75 | 1,021,443 | +0.45(+0.61%) |
Sep 04, 2019 | 73.16 | 74.45 | 73.08 | 74.30 | 1,255,466 | +1.21(+1.65%) |
Sep 03, 2019 | 73.03 | 73.31 | 72.52 | 73.09 | 951,231 | -0.32(-0.44%) |
Aug 30, 2019 | 73.31 | 73.67 | 72.85 | 73.41 | 1,051,993 | +0.59(+0.80%) |
Aug 29, 2019 | 72.92 | 73.14 | 72.45 | 72.83 | 721,661 | +0.51(+0.71%) |
Aug 28, 2019 | 71.74 | 72.34 | 71.17 | 72.32 | 933,498 | +0.49(+0.68%) |
Aug 27, 2019 | 71.32 | 72.04 | 71.32 | 71.83 | 990,129 | +0.77(+1.08%) |
Aug 26, 2019 | 71.02 | 71.65 | 70.59 | 71.06 | 1,143,555 | +0.54(+0.77%) |
Aug 23, 2019 | 71.96 | 72.30 | 70.37 | 70.52 | 1,496,101 | -1.73(-2.39%) |
Aug 22, 2019 | 72.37 | 72.83 | 72.05 | 72.25 | 838,479 | +0.14(+0.20%) |
Aug 21, 2019 | 71.37 | 72.25 | 71.35 | 72.11 | 1,008,698 | +1.28(+1.80%) |
Aug 20, 2019 | 70.64 | 70.95 | 70.04 | 70.83 | 927,729 | +0.46(+0.65%) |
Aug 19, 2019 | 70.22 | 70.96 | 69.90 | 70.37 | 1,620,140 | +0.92(+1.32%) |
Aug 16, 2019 | 69.43 | 70.19 | 69.01 | 69.45 | 797,328 | +0.35(+0.51%) |
Aug 15, 2019 | 68.96 | 69.30 | 68.45 | 69.10 | 902,741 | +0.24(+0.35%) |
Aug 14, 2019 | 70.63 | 70.68 | 68.82 | 68.86 | 1,223,439 | -2.32(-3.26%) |
Aug 13, 2019 | 70.02 | 71.68 | 70.02 | 71.18 | 1,357,246 | +1.16(+1.66%) |
Aug 12, 2019 | 70.72 | 70.91 | 69.61 | 70.02 | 1,802,032 | -1.12(-1.57%) |
Aug 09, 2019 | 70.71 | 71.49 | 70.32 | 71.14 | 1,149,215 | +0.35(+0.50%) |
Aug 08, 2019 | 69.70 | 70.85 | 69.54 | 70.79 | 1,649,227 | +1.25(+1.80%) |
Aug 07, 2019 | 68.43 | 69.69 | 67.70 | 69.53 | 1,415,136 | +0.55(+0.80%) |
Aug 06, 2019 | 68.02 | 69.04 | 67.85 | 68.99 | 1,621,586 | +1.17(+1.73%) |
Aug 05, 2019 | 67.50 | 68.01 | 66.86 | 67.82 | 1,998,758 | -0.31(-0.45%) |
Aug 02, 2019 | 69.18 | 69.75 | 67.57 | 68.12 | 1,195,881 | -0.95(-1.37%) |
Aug 01, 2019 | 70.49 | 70.94 | 68.57 | 69.07 | 2,062,966 | -1.66(-2.35%) |
Jul 31, 2019 | 74.93 | 75.56 | 69.77 | 70.73 | 4,446,851 | +1.79(+2.60%) |
Jul 30, 2019 | 70.42 | 70.72 | 68.76 | 68.94 | 2,099,307 | -1.82(-2.57%) |
Jul 29, 2019 | 70.34 | 71.06 | 70.29 | 70.76 | 1,356,465 | +0.30(+0.42%) |
Jul 26, 2019 | 70.66 | 71.24 | 70.43 | 70.46 | 1,278,769 | -0.23(-0.32%) |
Jul 25, 2019 | 71.44 | 71.80 | 70.59 | 70.69 | 1,212,833 | -0.85(-1.20%) |
Jul 24, 2019 | 72.09 | 72.19 | 71.15 | 71.54 | 1,283,771 | -0.79(-1.09%) |
Jul 23, 2019 | 72.90 | 73.04 | 71.85 | 72.33 | 1,154,144 | -0.41(-0.56%) |
Jul 22, 2019 | 72.96 | 73.15 | 72.25 | 72.74 | 1,040,689 | -0.23(-0.32%) |
Jul 19, 2019 | 73.40 | 73.56 | 72.68 | 72.97 | 2,204,986 | -0.83(-1.12%) |
Jul 18, 2019 | 72.87 | 74.25 | 72.00 | 73.80 | 1,160,569 | +0.79(+1.08%) |
Jul 17, 2019 | 73.01 | 73.64 | 72.88 | 73.01 | 953,837 | +0.05(+0.07%) |
Jul 16, 2019 | 71.69 | 73.19 | 71.51 | 72.95 | 1,470,011 | +1.11(+1.54%) |
Jul 15, 2019 | 71.69 | 72.00 | 71.29 | 71.85 | 1,177,552 | +0.04(+0.05%) |
Jul 12, 2019 | 71.44 | 71.97 | 71.31 | 71.81 | 856,661 | +0.72(+1.01%) |
Jul 11, 2019 | 71.05 | 71.26 | 70.71 | 71.09 | 947,595 | +0.22(+0.32%) |
Jul 10, 2019 | 71.37 | 71.59 | 70.55 | 70.87 | 982,396 | -0.36(-0.51%) |
Jul 09, 2019 | 71.10 | 71.61 | 69.75 | 71.23 | 902,052 | -0.28(-0.39%) |
Jul 08, 2019 | 71.46 | 71.90 | 71.03 | 71.51 | 831,770 | -0.27(-0.38%) |
Jul 05, 2019 | 72.16 | 72.43 | 70.66 | 71.78 | 781,884 | -0.73(-1.01%) |
Jul 03, 2019 | 72.00 | 72.50 | 71.82 | 72.50 | 595,885 | +0.48(+0.66%) |
Jul 02, 2019 | 71.59 | 72.11 | 71.55 | 72.03 | 863,564 | +0.79(+1.11%) |
Jul 01, 2019 | 72.36 | 72.75 | 71.03 | 71.24 | 1,585,730 | -0.59(-0.81%) |
Jun 28, 2019 | 72.07 | 72.11 | 71.52 | 71.82 | 2,754,427 | -0.42(-0.59%) |
Jun 27, 2019 | 72.45 | 72.69 | 72.00 | 72.24 | 625,439 | +0.04(+0.05%) |
Jun 26, 2019 | 72.25 | 72.86 | 72.19 | 72.21 | 709,022 | +0.04(+0.05%) |
Jun 25, 2019 | 73.33 | 73.39 | 72.02 | 72.17 | 972,264 | -1.02(-1.39%) |
Jun 24, 2019 | 73.28 | 73.56 | 73.04 | 73.19 | 644,022 | +0.10(+0.14%) |
Jun 21, 2019 | 73.50 | 73.76 | 72.91 | 73.09 | 2,057,876 | -0.48(-0.65%) |
Jun 20, 2019 | 73.81 | 74.47 | 72.94 | 73.57 | 872,331 | +0.11(+0.15%) |
Jun 19, 2019 | 72.81 | 73.56 | 72.51 | 73.46 | 687,100 | +0.69(+0.95%) |
Jun 18, 2019 | 72.62 | 73.21 | 72.39 | 72.77 | 1,653,147 | +0.80(+1.11%) |
Jun 17, 2019 | 71.96 | 72.36 | 71.92 | 71.96 | 1,054,056 | +0.15(+0.21%) |
Jun 14, 2019 | 71.94 | 72.66 | 71.80 | 71.81 | 712,884 | -0.12(-0.16%) |
Jun 13, 2019 | 72.29 | 72.53 | 71.51 | 71.93 | 912,074 | -0.17(-0.24%) |
Jun 12, 2019 | 71.85 | 72.33 | 71.66 | 72.10 | 1,118,329 | +0.42(+0.59%) |
Jun 11, 2019 | 72.03 | 72.60 | 71.53 | 71.68 | 916,080 | +0.04(+0.05%) |
Jun 10, 2019 | 71.07 | 72.21 | 71.07 | 71.64 | 1,252,136 | +1.09(+1.55%) |
Jun 07, 2019 | 70.65 | 70.86 | 69.88 | 70.55 | 846,097 | +0.52(+0.74%) |
Jun 06, 2019 | 70.08 | 70.55 | 69.62 | 70.03 | 1,061,074 | -0.08(-0.11%) |
Jun 05, 2019 | 70.51 | 70.87 | 69.67 | 70.11 | 1,133,661 | +0.15(+0.22%) |
Jun 04, 2019 | 69.24 | 69.99 | 68.61 | 69.96 | 752,000 | +1.43(+2.09%) |
Jun 03, 2019 | 68.34 | 69.27 | 68.08 | 68.53 | 941,347 | +0.19(+0.27%) |
May 31, 2019 | 68.50 | 68.73 | 67.94 | 68.34 | 1,082,548 | -0.68(-0.98%) |
May 30, 2019 | 68.38 | 69.20 | 68.38 | 69.02 | 677,373 | +0.77(+1.13%) |
May 29, 2019 | 68.69 | 69.04 | 68.04 | 68.26 | 1,040,112 | -0.43(-0.62%) |
May 28, 2019 | 69.50 | 69.59 | 68.51 | 68.68 | 2,259,012 | -0.71(-1.02%) |
May 24, 2019 | 69.43 | 69.93 | 69.30 | 69.39 | 995,376 | +0.31(+0.45%) |
May 23, 2019 | 68.32 | 69.10 | 67.99 | 69.08 | 1,129,027 | +0.06(+0.09%) |
May 22, 2019 | 68.98 | 69.79 | 68.48 | 69.02 | 1,204,123 | -0.42(-0.60%) |
May 21, 2019 | 69.17 | 69.93 | 69.04 | 69.44 | 1,111,802 | +0.39(+0.57%) |
May 20, 2019 | 69.53 | 69.84 | 68.85 | 69.04 | 1,627,036 | -0.79(-1.13%) |
May 17, 2019 | 70.51 | 70.78 | 69.64 | 69.83 | 3,081,245 | -1.13(-1.60%) |
May 16, 2019 | 70.55 | 71.56 | 70.54 | 70.96 | 1,004,716 | +0.34(+0.48%) |
May 15, 2019 | 69.44 | 70.86 | 69.17 | 70.62 | 931,253 | +0.93(+1.33%) |
May 14, 2019 | 69.12 | 70.11 | 68.74 | 69.69 | 1,090,843 | +0.63(+0.92%) |
May 13, 2019 | 69.80 | 70.14 | 68.58 | 69.06 | 1,253,917 | -1.81(-2.56%) |
May 10, 2019 | 69.87 | 71.10 | 69.48 | 70.87 | 1,075,722 | +0.67(+0.95%) |
May 09, 2019 | 69.75 | 70.54 | 69.09 | 70.20 | 1,088,047 | -0.11(-0.15%) |
May 08, 2019 | 70.06 | 70.74 | 69.83 | 70.31 | 961,284 | +0.28(+0.40%) |
May 07, 2019 | 70.20 | 70.78 | 69.53 | 70.03 | 1,690,716 | -0.84(-1.19%) |
May 06, 2019 | 70.16 | 71.05 | 69.72 | 70.87 | 884,562 | -0.21(-0.30%) |
May 03, 2019 | 70.83 | 71.16 | 70.12 | 71.09 | 1,062,853 | +0.71(+1.00%) |
May 02, 2019 | 71.62 | 71.70 | 69.43 | 70.38 | 1,893,877 | -1.16(-1.62%) |