Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.73 | 78.13 | 68.01 | 73.41 | 1,097,707 | -7.03(-8.74%) |
Apr 29, 2020 | 78.86 | 81.25 | 77.40 | 80.44 | 315,253 | +3.27(+4.23%) |
Apr 28, 2020 | 77.79 | 78.40 | 76.20 | 77.17 | 304,511 | +1.12(+1.47%) |
Apr 27, 2020 | 73.55 | 76.65 | 72.48 | 76.05 | 367,293 | +3.11(+4.26%) |
Apr 24, 2020 | 74.45 | 74.85 | 71.78 | 72.94 | 202,534 | -1.09(-1.48%) |
Apr 23, 2020 | 74.66 | 76.26 | 73.31 | 74.03 | 316,738 | +0.15(+0.20%) |
Apr 22, 2020 | 74.37 | 74.51 | 73.18 | 73.89 | 236,671 | +1.03(+1.42%) |
Apr 21, 2020 | 74.64 | 77.18 | 72.10 | 72.85 | 249,956 | -4.00(-5.20%) |
Apr 20, 2020 | 78.57 | 79.94 | 76.68 | 76.85 | 188,254 | -1.26(-1.61%) |
Apr 17, 2020 | 76.43 | 78.49 | 75.70 | 78.11 | 327,952 | +4.12(+5.58%) |
Apr 16, 2020 | 74.39 | 75.62 | 72.01 | 73.98 | 359,760 | -0.95(-1.26%) |
Apr 15, 2020 | 76.08 | 76.53 | 74.49 | 74.93 | 213,112 | -3.43(-4.38%) |
Apr 14, 2020 | 76.65 | 78.60 | 76.06 | 78.36 | 257,128 | +3.55(+4.74%) |
Apr 13, 2020 | 76.43 | 77.29 | 73.96 | 74.81 | 197,045 | -2.40(-3.11%) |
Apr 09, 2020 | 76.85 | 78.55 | 76.14 | 77.21 | 393,994 | +1.88(+2.50%) |
Apr 08, 2020 | 74.85 | 76.66 | 72.98 | 75.33 | 274,686 | +2.01(+2.74%) |
Apr 07, 2020 | 76.69 | 78.70 | 72.69 | 73.32 | 483,963 | -1.98(-2.63%) |
Apr 06, 2020 | 73.24 | 75.85 | 68.22 | 75.30 | 412,805 | +5.19(+7.40%) |
Apr 03, 2020 | 68.17 | 71.64 | 68.13 | 70.11 | 382,406 | +1.20(+1.74%) |
Apr 02, 2020 | 63.42 | 70.45 | 63.06 | 68.91 | 537,458 | +4.61(+7.17%) |
Apr 01, 2020 | 66.24 | 67.70 | 63.42 | 64.30 | 610,502 | -4.56(-6.63%) |
Mar 31, 2020 | 69.12 | 70.02 | 67.01 | 68.86 | 803,612 | -1.14(-1.63%) |
Mar 30, 2020 | 68.14 | 70.34 | 66.04 | 70.01 | 460,211 | +2.55(+3.77%) |
Mar 27, 2020 | 70.28 | 71.58 | 66.92 | 67.46 | 405,685 | -5.50(-7.54%) |
Mar 26, 2020 | 67.84 | 74.43 | 67.84 | 72.96 | 533,735 | +5.03(+7.41%) |
Mar 25, 2020 | 69.86 | 72.55 | 67.30 | 67.93 | 402,350 | -2.95(-4.17%) |
Mar 24, 2020 | 68.50 | 71.10 | 67.96 | 70.88 | 411,634 | +5.53(+8.46%) |
Mar 23, 2020 | 65.78 | 66.35 | 62.03 | 65.35 | 530,448 | -0.88(-1.33%) |
Mar 20, 2020 | 68.54 | 70.09 | 65.26 | 66.23 | 707,795 | -2.51(-3.65%) |
Mar 19, 2020 | 66.76 | 70.57 | 63.47 | 68.74 | 535,975 | +1.31(+1.94%) |
Mar 18, 2020 | 67.26 | 71.56 | 65.04 | 67.43 | 633,284 | -4.85(-6.71%) |
Mar 17, 2020 | 69.73 | 72.48 | 66.76 | 72.28 | 536,987 | +3.90(+5.70%) |
Mar 16, 2020 | 71.58 | 74.33 | 67.35 | 68.38 | 579,055 | -10.64(-13.46%) |
Mar 13, 2020 | 71.70 | 79.11 | 69.70 | 79.02 | 619,090 | +9.69(+13.98%) |
Mar 12, 2020 | 68.20 | 72.62 | 66.59 | 69.32 | 597,649 | -5.07(-6.82%) |
Mar 11, 2020 | 74.88 | 76.32 | 73.14 | 74.39 | 366,671 | -3.09(-3.99%) |
Mar 10, 2020 | 76.01 | 78.18 | 72.56 | 77.48 | 685,762 | +3.86(+5.24%) |
Mar 09, 2020 | 74.52 | 75.74 | 72.22 | 73.62 | 487,426 | -6.28(-7.86%) |
Mar 06, 2020 | 78.76 | 82.12 | 77.17 | 79.90 | 407,633 | -1.86(-2.28%) |
Mar 05, 2020 | 83.23 | 84.73 | 80.93 | 81.77 | 280,189 | -4.03(-4.69%) |
Mar 04, 2020 | 83.43 | 86.25 | 82.52 | 85.79 | 232,848 | +3.96(+4.84%) |
Mar 03, 2020 | 83.95 | 86.94 | 81.19 | 81.83 | 324,886 | -2.16(-2.57%) |
Mar 02, 2020 | 79.63 | 84.08 | 78.74 | 83.99 | 431,104 | +5.13(+6.50%) |
Feb 28, 2020 | 82.41 | 83.65 | 77.63 | 78.86 | 922,944 | -6.47(-7.58%) |
Feb 27, 2020 | 89.71 | 90.15 | 85.32 | 85.32 | 316,957 | -6.27(-6.85%) |
Feb 26, 2020 | 90.29 | 93.01 | 90.04 | 91.59 | 252,248 | +1.80(+2.01%) |
Feb 25, 2020 | 93.00 | 94.50 | 89.49 | 89.79 | 279,696 | -2.91(-3.13%) |
Feb 24, 2020 | 92.02 | 93.94 | 91.61 | 92.70 | 219,359 | -2.34(-2.46%) |
Feb 21, 2020 | 93.23 | 95.35 | 92.63 | 95.04 | 234,222 | +1.54(+1.65%) |
Feb 20, 2020 | 95.55 | 96.05 | 92.12 | 93.50 | 413,986 | -2.32(-2.42%) |
Feb 19, 2020 | 95.55 | 96.11 | 94.98 | 95.82 | 258,028 | +0.84(+0.88%) |
Feb 18, 2020 | 95.28 | 95.98 | 94.65 | 94.98 | 197,452 | -0.58(-0.61%) |
Feb 14, 2020 | 95.89 | 96.87 | 94.88 | 95.56 | 236,171 | -0.12(-0.12%) |
Feb 13, 2020 | 92.97 | 96.17 | 92.97 | 95.68 | 221,631 | +2.17(+2.33%) |
Feb 12, 2020 | 93.98 | 94.06 | 92.85 | 93.51 | 262,268 | -0.25(-0.27%) |
Feb 11, 2020 | 93.63 | 94.74 | 93.01 | 93.76 | 327,586 | +0.86(+0.92%) |
Feb 10, 2020 | 91.78 | 93.88 | 91.76 | 92.90 | 439,183 | +0.68(+0.74%) |
Feb 07, 2020 | 90.25 | 92.56 | 90.25 | 92.22 | 336,788 | +1.95(+2.16%) |
Feb 06, 2020 | 87.76 | 90.63 | 87.69 | 90.27 | 413,833 | +2.74(+3.13%) |
Feb 05, 2020 | 87.51 | 87.84 | 86.77 | 87.54 | 289,500 | +1.23(+1.42%) |
Feb 04, 2020 | 85.77 | 87.53 | 85.51 | 86.31 | 315,790 | +1.37(+1.62%) |
Feb 03, 2020 | 83.92 | 86.04 | 83.79 | 84.94 | 416,495 | +1.60(+1.92%) |
Jan 31, 2020 | 86.33 | 86.99 | 83.22 | 83.34 | 486,233 | -3.11(-3.59%) |
Jan 30, 2020 | 87.07 | 87.56 | 81.79 | 86.45 | 643,229 | -0.62(-0.72%) |
Jan 29, 2020 | 87.30 | 88.11 | 86.61 | 87.07 | 195,248 | -0.13(-0.15%) |
Jan 28, 2020 | 86.71 | 87.60 | 86.52 | 87.20 | 149,584 | +0.72(+0.83%) |
Jan 27, 2020 | 84.87 | 86.98 | 84.49 | 86.48 | 335,363 | +0.11(+0.12%) |
Jan 24, 2020 | 87.35 | 88.15 | 85.68 | 86.37 | 186,830 | -0.78(-0.89%) |
Jan 23, 2020 | 87.32 | 87.97 | 86.56 | 87.15 | 251,609 | -0.56(-0.64%) |
Jan 22, 2020 | 87.40 | 88.24 | 86.98 | 87.71 | 223,260 | +0.80(+0.92%) |
Jan 21, 2020 | 86.43 | 87.13 | 86.05 | 86.91 | 174,628 | +0.16(+0.18%) |
Jan 17, 2020 | 87.62 | 87.62 | 86.28 | 86.76 | 184,365 | -0.13(-0.15%) |
Jan 16, 2020 | 86.50 | 87.57 | 85.64 | 86.88 | 167,014 | +0.95(+1.11%) |
Jan 15, 2020 | 85.64 | 86.64 | 85.41 | 85.93 | 184,615 | +0.17(+0.19%) |
Jan 14, 2020 | 85.72 | 86.39 | 85.58 | 85.77 | 188,577 | -0.26(-0.31%) |
Jan 13, 2020 | 85.00 | 86.06 | 84.67 | 86.03 | 153,577 | +1.25(+1.47%) |
Jan 10, 2020 | 84.78 | 85.28 | 84.04 | 84.78 | 152,422 | -0.18(-0.21%) |
Jan 09, 2020 | 84.71 | 85.59 | 83.79 | 84.96 | 175,496 | +0.92(+1.09%) |
Jan 08, 2020 | 83.52 | 85.15 | 83.14 | 84.04 | 221,329 | +0.51(+0.61%) |
Jan 07, 2020 | 84.18 | 84.40 | 83.13 | 83.54 | 162,608 | -1.25(-1.47%) |
Jan 06, 2020 | 83.96 | 84.83 | 83.13 | 84.78 | 222,445 | +0.04(+0.05%) |
Jan 03, 2020 | 82.88 | 85.07 | 82.52 | 84.74 | 239,829 | +0.72(+0.86%) |
Jan 02, 2020 | 84.32 | 84.33 | 82.43 | 84.02 | 241,154 | +0.14(+0.16%) |
Dec 31, 2019 | 84.06 | 84.72 | 83.76 | 83.89 | 243,527 | -0.19(-0.23%) |
Dec 30, 2019 | 83.83 | 84.63 | 83.04 | 84.08 | 196,361 | -0.06(-0.07%) |
Dec 27, 2019 | 84.64 | 84.87 | 83.58 | 84.14 | 159,715 | -0.19(-0.22%) |
Dec 26, 2019 | 84.02 | 84.50 | 83.37 | 84.32 | 126,735 | +0.33(+0.39%) |
Dec 24, 2019 | 84.17 | 84.25 | 83.28 | 83.99 | 74,362 | +0.04(+0.05%) |
Dec 23, 2019 | 84.79 | 84.79 | 82.91 | 83.95 | 168,718 | -0.39(-0.46%) |
Dec 20, 2019 | 83.66 | 85.02 | 83.49 | 84.34 | 934,873 | +0.87(+1.04%) |
Dec 19, 2019 | 84.12 | 84.24 | 83.27 | 83.48 | 232,873 | -0.58(-0.69%) |
Dec 18, 2019 | 86.29 | 86.29 | 82.76 | 84.06 | 299,446 | -2.22(-2.57%) |
Dec 17, 2019 | 85.51 | 86.64 | 85.02 | 86.28 | 279,957 | +1.13(+1.33%) |
Dec 16, 2019 | 84.06 | 85.47 | 84.06 | 85.15 | 257,223 | +1.49(+1.78%) |
Dec 13, 2019 | 85.16 | 85.16 | 83.34 | 83.66 | 298,374 | -0.56(-0.67%) |
Dec 12, 2019 | 85.18 | 85.65 | 83.34 | 84.23 | 407,092 | -1.66(-1.93%) |
Dec 11, 2019 | 83.91 | 86.16 | 83.25 | 85.88 | 300,432 | +2.31(+2.76%) |
Dec 10, 2019 | 83.99 | 84.11 | 82.94 | 83.57 | 247,955 | -0.50(-0.59%) |
Dec 09, 2019 | 84.34 | 84.67 | 83.80 | 84.07 | 252,315 | -0.55(-0.66%) |
Dec 06, 2019 | 84.46 | 85.83 | 84.45 | 84.63 | 250,819 | +0.87(+1.03%) |
Dec 05, 2019 | 85.04 | 85.47 | 83.26 | 83.76 | 260,506 | -1.04(-1.23%) |
Dec 04, 2019 | 84.41 | 85.51 | 84.39 | 84.80 | 468,349 | +0.97(+1.16%) |
Dec 03, 2019 | 84.37 | 84.76 | 83.39 | 83.83 | 279,146 | -1.13(-1.33%) |
Dec 02, 2019 | 85.98 | 86.16 | 84.63 | 84.96 | 138,365 | -1.00(-1.17%) |
Nov 29, 2019 | 86.63 | 86.66 | 85.73 | 85.96 | 109,592 | -1.07(-1.23%) |
Nov 27, 2019 | 87.25 | 87.81 | 85.53 | 87.03 | 197,432 | +0.13(+0.15%) |
Nov 26, 2019 | 84.75 | 87.13 | 84.75 | 86.90 | 257,775 | +2.44(+2.89%) |
Nov 25, 2019 | 84.00 | 86.03 | 84.00 | 84.46 | 346,266 | +1.11(+1.33%) |
Nov 22, 2019 | 82.25 | 83.61 | 81.68 | 83.36 | 232,515 | +1.76(+2.16%) |
Nov 21, 2019 | 83.74 | 84.17 | 81.21 | 81.60 | 313,149 | -2.26(-2.70%) |
Nov 20, 2019 | 83.48 | 85.28 | 83.26 | 83.86 | 437,722 | +0.33(+0.40%) |
Nov 19, 2019 | 84.64 | 85.15 | 83.24 | 83.53 | 317,872 | -1.18(-1.39%) |
Nov 18, 2019 | 84.68 | 85.16 | 84.10 | 84.71 | 315,946 | +0.05(+0.06%) |
Nov 15, 2019 | 84.49 | 85.54 | 83.79 | 84.66 | 442,191 | +0.73(+0.87%) |
Nov 14, 2019 | 82.62 | 85.50 | 81.20 | 83.93 | 830,035 | -1.94(-2.26%) |
Nov 13, 2019 | 84.53 | 86.89 | 84.21 | 85.87 | 408,930 | +1.20(+1.41%) |
Nov 12, 2019 | 84.35 | 85.31 | 83.88 | 84.68 | 328,679 | +0.15(+0.17%) |
Nov 11, 2019 | 83.71 | 84.73 | 83.11 | 84.53 | 262,467 | +0.29(+0.35%) |
Nov 08, 2019 | 84.43 | 84.88 | 84.08 | 84.24 | 237,660 | -0.06(-0.07%) |
Nov 07, 2019 | 85.67 | 86.05 | 84.02 | 84.30 | 285,480 | -0.82(-0.96%) |
Nov 06, 2019 | 85.98 | 86.21 | 84.36 | 85.12 | 266,246 | -0.68(-0.79%) |
Nov 05, 2019 | 86.40 | 86.51 | 85.36 | 85.80 | 196,859 | -0.52(-0.60%) |
Nov 04, 2019 | 87.08 | 87.34 | 85.65 | 86.31 | 185,720 | -0.23(-0.27%) |
Nov 01, 2019 | 85.66 | 86.59 | 85.26 | 86.54 | 199,593 | +1.53(+1.79%) |
Oct 31, 2019 | 86.37 | 86.54 | 84.75 | 85.02 | 224,256 | -1.51(-1.74%) |
Oct 30, 2019 | 87.16 | 87.31 | 86.20 | 86.53 | 178,159 | -0.42(-0.48%) |
Oct 29, 2019 | 85.84 | 87.81 | 85.36 | 86.94 | 192,000 | +0.90(+1.05%) |
Oct 28, 2019 | 84.99 | 86.67 | 84.99 | 86.04 | 188,157 | +1.29(+1.53%) |
Oct 25, 2019 | 85.19 | 86.02 | 84.49 | 84.75 | 141,052 | -0.51(-0.59%) |
Oct 24, 2019 | 85.91 | 85.91 | 84.63 | 85.25 | 207,444 | -0.32(-0.37%) |
Oct 23, 2019 | 85.65 | 86.44 | 85.22 | 85.57 | 233,643 | -0.49(-0.56%) |
Oct 22, 2019 | 86.38 | 86.38 | 85.60 | 86.06 | 200,157 | -0.30(-0.35%) |
Oct 21, 2019 | 86.91 | 87.12 | 85.92 | 86.36 | 256,218 | +0.59(+0.69%) |
Oct 18, 2019 | 84.00 | 85.92 | 84.00 | 85.77 | 288,072 | +1.38(+1.64%) |
Oct 17, 2019 | 83.17 | 84.47 | 83.17 | 84.39 | 212,436 | +1.76(+2.13%) |
Oct 16, 2019 | 82.51 | 82.92 | 81.31 | 82.63 | 173,855 | -0.51(-0.61%) |
Oct 15, 2019 | 83.06 | 83.53 | 82.76 | 83.13 | 181,786 | +0.67(+0.81%) |
Oct 14, 2019 | 83.10 | 83.36 | 81.81 | 82.46 | 180,099 | -0.76(-0.91%) |
Oct 11, 2019 | 82.92 | 84.72 | 82.33 | 83.22 | 293,319 | +0.97(+1.18%) |
Oct 10, 2019 | 81.08 | 82.56 | 80.59 | 82.25 | 204,845 | +1.07(+1.32%) |
Oct 09, 2019 | 80.90 | 81.49 | 79.86 | 81.18 | 106,477 | +1.21(+1.51%) |
Oct 08, 2019 | 80.03 | 81.09 | 79.16 | 79.97 | 145,686 | -0.69(-0.86%) |
Oct 07, 2019 | 80.62 | 81.34 | 80.43 | 80.66 | 220,496 | -0.48(-0.59%) |
Oct 04, 2019 | 79.63 | 81.20 | 79.42 | 81.14 | 205,560 | +1.95(+2.47%) |
Oct 03, 2019 | 81.14 | 82.06 | 78.91 | 79.19 | 370,197 | -2.43(-2.98%) |
Oct 02, 2019 | 80.97 | 82.12 | 79.85 | 81.62 | 287,048 | +0.33(+0.41%) |
Oct 01, 2019 | 84.21 | 85.16 | 81.23 | 81.29 | 232,854 | -3.04(-3.61%) |
Sep 30, 2019 | 82.79 | 84.86 | 82.57 | 84.33 | 290,144 | +1.77(+2.14%) |
Sep 27, 2019 | 84.24 | 84.50 | 81.91 | 82.56 | 258,339 | -1.67(-1.98%) |
Sep 26, 2019 | 82.61 | 84.61 | 81.71 | 84.23 | 315,811 | +1.97(+2.39%) |
Sep 25, 2019 | 79.67 | 82.40 | 79.08 | 82.26 | 289,155 | +2.34(+2.93%) |
Sep 24, 2019 | 81.70 | 81.80 | 79.63 | 79.92 | 319,834 | -1.36(-1.67%) |
Sep 23, 2019 | 82.03 | 82.42 | 81.18 | 81.28 | 247,679 | -0.74(-0.90%) |
Sep 20, 2019 | 82.18 | 82.68 | 81.42 | 82.02 | 719,359 | -0.21(-0.26%) |
Sep 19, 2019 | 82.42 | 83.77 | 82.19 | 82.23 | 177,821 | +0.26(+0.32%) |
Sep 18, 2019 | 82.13 | 82.46 | 81.04 | 81.97 | 252,851 | -0.24(-0.30%) |
Sep 17, 2019 | 81.22 | 82.54 | 81.22 | 82.21 | 208,198 | +0.81(+0.99%) |
Sep 16, 2019 | 80.79 | 82.45 | 80.23 | 81.40 | 172,416 | +0.05(+0.06%) |
Sep 13, 2019 | 80.72 | 81.99 | 80.18 | 81.35 | 333,032 | +0.96(+1.20%) |
Sep 12, 2019 | 80.22 | 81.02 | 79.26 | 80.39 | 208,320 | +0.38(+0.47%) |
Sep 11, 2019 | 78.76 | 80.22 | 78.13 | 80.01 | 279,814 | +1.30(+1.65%) |
Sep 10, 2019 | 78.55 | 78.73 | 77.21 | 78.71 | 319,140 | -0.02(-0.02%) |
Sep 09, 2019 | 80.00 | 80.00 | 77.84 | 78.73 | 268,223 | -1.10(-1.38%) |
Sep 06, 2019 | 80.57 | 80.99 | 79.73 | 79.83 | 263,380 | -0.62(-0.77%) |
Sep 05, 2019 | 80.64 | 81.46 | 79.82 | 80.45 | 346,754 | +0.69(+0.87%) |
Sep 04, 2019 | 79.29 | 80.27 | 79.08 | 79.76 | 281,825 | +1.13(+1.43%) |
Sep 03, 2019 | 78.53 | 79.02 | 77.83 | 78.63 | 428,196 | -0.21(-0.27%) |
Aug 30, 2019 | 79.07 | 79.23 | 78.19 | 78.85 | 203,914 | +0.40(+0.51%) |
Aug 29, 2019 | 79.20 | 79.35 | 78.02 | 78.45 | 246,521 | +0.31(+0.40%) |
Aug 28, 2019 | 77.07 | 79.10 | 74.94 | 78.14 | 335,073 | +0.71(+0.92%) |
Aug 27, 2019 | 78.21 | 78.63 | 76.99 | 77.43 | 355,226 | -0.23(-0.30%) |
Aug 26, 2019 | 75.36 | 77.69 | 75.27 | 77.66 | 324,685 | +3.16(+4.24%) |
Aug 23, 2019 | 78.19 | 78.87 | 74.09 | 74.50 | 418,425 | -3.79(-4.84%) |
Aug 22, 2019 | 79.57 | 79.93 | 78.27 | 78.29 | 274,780 | -0.72(-0.91%) |
Aug 21, 2019 | 78.07 | 79.57 | 77.18 | 79.01 | 331,495 | +1.50(+1.93%) |
Aug 20, 2019 | 78.37 | 78.63 | 77.45 | 77.52 | 216,161 | -1.09(-1.38%) |
Aug 19, 2019 | 78.68 | 79.27 | 78.56 | 78.60 | 268,047 | +0.61(+0.79%) |
Aug 16, 2019 | 76.48 | 78.41 | 76.31 | 77.99 | 291,056 | +2.02(+2.66%) |
Aug 15, 2019 | 75.11 | 76.17 | 74.50 | 75.97 | 315,464 | +0.97(+1.30%) |
Aug 14, 2019 | 75.96 | 76.51 | 74.65 | 75.00 | 288,294 | -2.29(-2.97%) |
Aug 13, 2019 | 76.33 | 77.99 | 76.15 | 77.29 | 286,430 | +0.77(+1.00%) |
Aug 12, 2019 | 76.19 | 77.31 | 75.50 | 76.52 | 323,146 | -0.09(-0.11%) |
Aug 09, 2019 | 77.52 | 77.77 | 75.96 | 76.61 | 363,869 | -1.19(-1.53%) |
Aug 08, 2019 | 75.85 | 78.23 | 75.85 | 77.80 | 633,547 | +2.51(+3.34%) |
Aug 07, 2019 | 73.70 | 75.66 | 73.37 | 75.29 | 519,226 | +0.75(+1.00%) |
Aug 06, 2019 | 73.61 | 75.00 | 73.61 | 74.54 | 761,168 | +1.62(+2.22%) |
Aug 05, 2019 | 72.76 | 74.41 | 70.82 | 72.92 | 719,681 | -1.61(-2.16%) |
Aug 02, 2019 | 74.53 | 75.60 | 73.79 | 74.53 | 497,769 | +0.01(+0.01%) |
Aug 01, 2019 | 73.62 | 77.41 | 72.26 | 74.53 | 1,472,648 | -2.31(-3.01%) |
Jul 31, 2019 | 77.35 | 78.90 | 75.92 | 76.83 | 12,635,316 | -0.27(-0.35%) |
Jul 30, 2019 | 76.88 | 77.23 | 76.01 | 77.11 | 665,865 | +0.01(+0.01%) |
Jul 29, 2019 | 79.35 | 79.47 | 76.49 | 77.10 | 909,076 | -2.26(-2.85%) |
Jul 26, 2019 | 80.02 | 80.12 | 76.56 | 79.36 | 1,205,201 | -3.15(-3.82%) |
Jul 25, 2019 | 83.62 | 83.97 | 82.41 | 82.51 | 240,852 | -0.97(-1.16%) |
Jul 24, 2019 | 82.04 | 83.55 | 81.42 | 83.48 | 367,354 | +1.43(+1.74%) |
Jul 23, 2019 | 82.70 | 82.75 | 81.18 | 82.05 | 508,075 | -0.48(-0.58%) |
Jul 22, 2019 | 82.40 | 83.16 | 81.87 | 82.53 | 238,924 | +0.08(+0.09%) |
Jul 19, 2019 | 82.88 | 83.90 | 82.19 | 82.45 | 405,101 | -0.37(-0.45%) |
Jul 18, 2019 | 82.64 | 83.26 | 82.33 | 82.82 | 256,064 | +0.37(+0.45%) |
Jul 17, 2019 | 82.13 | 83.29 | 81.78 | 82.45 | 232,948 | +0.52(+0.64%) |
Jul 16, 2019 | 81.59 | 82.38 | 81.48 | 81.93 | 305,694 | +0.53(+0.66%) |
Jul 15, 2019 | 81.41 | 81.90 | 80.69 | 81.39 | 267,573 | +0.03(+0.04%) |
Jul 12, 2019 | 80.64 | 82.02 | 80.31 | 81.36 | 347,376 | +0.94(+1.17%) |
Jul 11, 2019 | 80.57 | 80.98 | 79.78 | 80.42 | 355,470 | -0.13(-0.16%) |
Jul 10, 2019 | 79.99 | 81.18 | 79.98 | 80.55 | 367,016 | +1.05(+1.32%) |
Jul 09, 2019 | 79.11 | 79.91 | 79.04 | 79.50 | 341,119 | +0.05(+0.06%) |
Jul 08, 2019 | 79.86 | 80.46 | 79.35 | 79.45 | 347,108 | -0.51(-0.64%) |
Jul 05, 2019 | 79.10 | 80.00 | 77.61 | 79.97 | 232,855 | +0.83(+1.05%) |
Jul 03, 2019 | 78.06 | 79.92 | 77.62 | 79.13 | 187,913 | +1.30(+1.67%) |
Jul 02, 2019 | 77.58 | 78.00 | 76.39 | 77.83 | 337,126 | +0.67(+0.87%) |
Jul 01, 2019 | 77.32 | 77.55 | 76.37 | 77.16 | 455,348 | +0.96(+1.26%) |
Jun 28, 2019 | 74.86 | 76.54 | 74.15 | 76.20 | 689,599 | +1.84(+2.48%) |
Jun 27, 2019 | 72.98 | 74.37 | 72.52 | 74.36 | 248,010 | +1.52(+2.09%) |
Jun 26, 2019 | 72.90 | 73.87 | 72.53 | 72.84 | 258,156 | +0.30(+0.41%) |
Jun 25, 2019 | 73.54 | 74.11 | 72.32 | 72.54 | 334,080 | -0.67(-0.91%) |
Jun 24, 2019 | 72.57 | 74.31 | 72.34 | 73.21 | 356,417 | +0.80(+1.10%) |
Jun 21, 2019 | 72.90 | 73.20 | 72.20 | 72.41 | 768,661 | -0.71(-0.97%) |
Jun 20, 2019 | 71.74 | 73.47 | 71.74 | 73.12 | 431,862 | +1.42(+1.98%) |
Jun 19, 2019 | 71.47 | 71.79 | 70.56 | 71.70 | 288,592 | +0.49(+0.68%) |
Jun 18, 2019 | 69.98 | 72.32 | 69.85 | 71.22 | 491,392 | +1.71(+2.46%) |
Jun 17, 2019 | 69.31 | 69.95 | 68.47 | 69.51 | 346,228 | +0.42(+0.60%) |
Jun 14, 2019 | 70.64 | 70.79 | 69.02 | 69.09 | 296,455 | -1.31(-1.86%) |
Jun 13, 2019 | 70.91 | 71.17 | 69.83 | 70.40 | 257,051 | -0.14(-0.19%) |
Jun 12, 2019 | 70.68 | 70.78 | 69.92 | 70.54 | 285,925 | +0.45(+0.64%) |
Jun 11, 2019 | 70.74 | 71.36 | 69.86 | 70.09 | 322,078 | -0.57(-0.81%) |
Jun 10, 2019 | 71.60 | 72.23 | 70.08 | 70.66 | 265,591 | -0.81(-1.13%) |
Jun 07, 2019 | 70.65 | 72.40 | 70.65 | 71.47 | 230,794 | +1.20(+1.71%) |
Jun 06, 2019 | 72.27 | 72.76 | 69.74 | 70.27 | 492,533 | -1.82(-2.53%) |
Jun 05, 2019 | 69.23 | 72.21 | 68.67 | 72.09 | 641,232 | +3.24(+4.71%) |
Jun 04, 2019 | 67.28 | 68.96 | 66.97 | 68.85 | 486,051 | +2.11(+3.17%) |
Jun 03, 2019 | 65.65 | 67.00 | 65.52 | 66.74 | 359,262 | +1.23(+1.88%) |
May 31, 2019 | 64.27 | 65.60 | 63.86 | 65.50 | 264,088 | +0.40(+0.61%) |
May 30, 2019 | 64.62 | 65.96 | 64.62 | 65.11 | 233,967 | +0.53(+0.83%) |
May 29, 2019 | 64.51 | 64.77 | 63.90 | 64.57 | 193,436 | -0.37(-0.57%) |
May 28, 2019 | 65.16 | 66.06 | 64.05 | 64.94 | 281,092 | +0.00(+0.00%) |
May 24, 2019 | 64.07 | 65.14 | 64.00 | 64.94 | 267,284 | +1.21(+1.90%) |
May 23, 2019 | 65.88 | 66.16 | 63.39 | 63.73 | 483,178 | -2.28(-3.45%) |
May 22, 2019 | 65.91 | 66.34 | 65.44 | 66.01 | 161,743 | -0.23(-0.35%) |
May 21, 2019 | 65.80 | 67.01 | 65.80 | 66.24 | 228,411 | +0.78(+1.19%) |
May 20, 2019 | 64.17 | 65.51 | 64.06 | 65.46 | 240,220 | +1.17(+1.83%) |
May 17, 2019 | 64.85 | 65.47 | 64.27 | 64.29 | 151,423 | -0.92(-1.41%) |
May 16, 2019 | 64.79 | 65.97 | 64.55 | 65.21 | 170,201 | +0.36(+0.55%) |
May 15, 2019 | 63.83 | 64.94 | 63.81 | 64.85 | 265,919 | +0.49(+0.75%) |
May 14, 2019 | 63.99 | 64.73 | 63.72 | 64.37 | 131,043 | +0.63(+0.99%) |
May 13, 2019 | 64.33 | 64.57 | 63.39 | 63.74 | 211,175 | -1.77(-2.70%) |
May 10, 2019 | 64.94 | 65.52 | 63.91 | 65.51 | 199,500 | +0.32(+0.49%) |
May 09, 2019 | 64.97 | 65.52 | 64.26 | 65.19 | 194,163 | -0.18(-0.28%) |
May 08, 2019 | 65.03 | 65.94 | 64.65 | 65.37 | 283,391 | +0.14(+0.21%) |
May 07, 2019 | 65.02 | 65.30 | 64.42 | 65.24 | 355,147 | -0.52(-0.79%) |
May 06, 2019 | 65.26 | 65.95 | 64.72 | 65.76 | 383,330 | -0.11(-0.16%) |
May 03, 2019 | 65.65 | 66.71 | 65.60 | 65.87 | 335,152 | +0.45(+0.68%) |
May 02, 2019 | 62.98 | 67.03 | 60.98 | 65.42 | 572,415 | +3.81(+6.19%) |