Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 59.17 | 59.17 | 58.04 | 58.38 | 428,326 | -1.89(-3.14%) |
Apr 29, 2020 | 59.27 | 60.70 | 59.13 | 60.27 | 432,615 | +2.63(+4.56%) |
Apr 28, 2020 | 57.98 | 58.71 | 56.99 | 57.65 | 487,034 | +0.95(+1.67%) |
Apr 27, 2020 | 54.71 | 57.02 | 54.67 | 56.70 | 569,899 | +2.54(+4.69%) |
Apr 24, 2020 | 53.66 | 54.48 | 53.09 | 54.16 | 304,395 | +0.81(+1.52%) |
Apr 23, 2020 | 52.98 | 54.26 | 52.97 | 53.35 | 459,705 | +0.70(+1.33%) |
Apr 22, 2020 | 53.27 | 53.47 | 52.60 | 52.65 | 490,498 | +0.32(+0.61%) |
Apr 21, 2020 | 52.32 | 53.02 | 51.98 | 52.33 | 465,851 | -1.21(-2.27%) |
Apr 20, 2020 | 53.74 | 54.78 | 53.28 | 53.54 | 867,733 | -1.30(-2.37%) |
Apr 17, 2020 | 54.36 | 55.40 | 54.17 | 54.84 | 897,267 | +2.30(+4.38%) |
Apr 16, 2020 | 53.14 | 53.17 | 51.63 | 52.54 | 573,250 | -0.52(-0.98%) |
Apr 15, 2020 | 53.73 | 53.82 | 52.66 | 53.06 | 670,390 | -2.58(-4.63%) |
Apr 14, 2020 | 56.09 | 56.75 | 55.08 | 55.64 | 742,817 | +0.77(+1.41%) |
Apr 13, 2020 | 56.71 | 56.92 | 54.20 | 54.87 | 1,074,156 | -1.94(-3.41%) |
Apr 09, 2020 | 55.92 | 57.76 | 55.65 | 56.81 | 611,802 | +2.18(+4.00%) |
Apr 08, 2020 | 52.49 | 54.85 | 52.10 | 54.62 | 690,674 | +2.88(+5.56%) |
Apr 07, 2020 | 52.84 | 54.36 | 51.55 | 51.74 | 988,151 | +1.11(+2.18%) |
Apr 06, 2020 | 48.92 | 50.90 | 48.92 | 50.64 | 1,318,139 | +3.64(+7.76%) |
Apr 03, 2020 | 48.21 | 48.74 | 46.41 | 46.99 | 996,868 | -1.40(-2.89%) |
Apr 02, 2020 | 47.65 | 49.86 | 47.22 | 48.39 | 651,965 | +0.45(+0.94%) |
Apr 01, 2020 | 48.66 | 49.08 | 47.48 | 47.94 | 1,041,109 | -3.08(-6.03%) |
Mar 31, 2020 | 51.58 | 51.79 | 50.14 | 51.02 | 818,640 | -0.54(-1.05%) |
Mar 30, 2020 | 50.75 | 51.67 | 49.31 | 51.56 | 1,974,910 | +0.93(+1.83%) |
Mar 27, 2020 | 50.46 | 51.89 | 49.65 | 50.63 | 1,023,112 | -1.66(-3.18%) |
Mar 26, 2020 | 49.81 | 52.56 | 49.81 | 52.30 | 1,704,609 | +2.75(+5.55%) |
Mar 25, 2020 | 48.21 | 51.49 | 46.82 | 49.54 | 1,142,063 | +1.87(+3.92%) |
Mar 24, 2020 | 45.53 | 47.80 | 45.42 | 47.67 | 1,261,181 | +4.75(+11.06%) |
Mar 23, 2020 | 44.93 | 44.93 | 41.75 | 42.93 | 4,041,265 | -2.14(-4.75%) |
Mar 20, 2020 | 48.02 | 48.66 | 44.78 | 45.07 | 1,099,284 | -2.20(-4.66%) |
Mar 19, 2020 | 44.59 | 47.97 | 42.88 | 47.27 | 1,289,642 | +2.21(+4.90%) |
Mar 18, 2020 | 47.39 | 48.84 | 43.25 | 45.06 | 2,835,610 | -6.45(-12.53%) |
Mar 17, 2020 | 49.25 | 51.51 | 47.43 | 51.51 | 1,379,696 | +3.26(+6.74%) |
Mar 16, 2020 | 50.15 | 51.80 | 47.57 | 48.26 | 1,313,704 | -7.46(-13.39%) |
Mar 13, 2020 | 54.46 | 56.02 | 51.01 | 55.72 | 1,109,275 | +4.46(+8.70%) |
Mar 12, 2020 | 52.91 | 54.67 | 47.93 | 51.26 | 1,774,348 | -6.00(-10.48%) |
Mar 11, 2020 | 59.83 | 60.17 | 56.61 | 57.25 | 1,204,186 | -4.35(-7.06%) |
Mar 10, 2020 | 61.55 | 61.72 | 58.32 | 61.60 | 1,085,055 | +2.30(+3.87%) |
Mar 09, 2020 | 61.24 | 63.38 | 59.11 | 59.30 | 1,045,162 | -6.82(-10.31%) |
Mar 06, 2020 | 65.39 | 66.89 | 64.70 | 66.12 | 322,986 | -1.22(-1.81%) |
Mar 05, 2020 | 68.35 | 68.52 | 66.60 | 67.34 | 348,339 | -2.73(-3.90%) |
Mar 04, 2020 | 69.00 | 70.09 | 68.21 | 70.07 | 406,170 | +2.27(+3.35%) |
Mar 03, 2020 | 69.56 | 70.72 | 67.32 | 67.80 | 548,041 | -1.76(-2.53%) |
Mar 02, 2020 | 67.77 | 69.59 | 66.53 | 69.56 | 464,946 | +2.10(+3.11%) |
Feb 28, 2020 | 66.70 | 68.01 | 65.83 | 67.46 | 1,222,223 | -1.29(-1.88%) |
Feb 27, 2020 | 70.11 | 71.37 | 68.51 | 68.75 | 989,153 | -2.78(-3.89%) |
Feb 26, 2020 | 73.22 | 73.54 | 71.50 | 71.53 | 545,671 | -1.40(-1.92%) |
Feb 25, 2020 | 76.03 | 76.03 | 72.82 | 72.93 | 353,093 | -2.85(-3.76%) |
Feb 24, 2020 | 75.92 | 76.30 | 75.39 | 75.77 | 242,016 | -2.30(-2.94%) |
Feb 21, 2020 | 78.52 | 78.52 | 77.85 | 78.07 | 87,968 | -0.82(-1.04%) |
Feb 20, 2020 | 78.25 | 78.96 | 78.10 | 78.89 | 136,842 | +0.54(+0.69%) |
Feb 19, 2020 | 78.44 | 78.67 | 78.25 | 78.35 | 143,528 | +0.18(+0.24%) |
Feb 18, 2020 | 78.39 | 78.53 | 77.75 | 78.17 | 155,756 | -0.31(-0.40%) |
Feb 14, 2020 | 78.68 | 78.79 | 78.20 | 78.48 | 567,779 | -0.16(-0.20%) |
Feb 13, 2020 | 78.13 | 78.70 | 78.07 | 78.64 | 603,333 | +0.08(+0.10%) |
Feb 12, 2020 | 78.38 | 78.66 | 78.29 | 78.56 | 752,278 | +0.58(+0.75%) |
Feb 11, 2020 | 77.78 | 78.34 | 77.73 | 77.98 | 98,572 | +0.61(+0.79%) |
Feb 10, 2020 | 77.07 | 77.37 | 76.97 | 77.37 | 152,249 | +0.25(+0.32%) |
Feb 07, 2020 | 77.58 | 77.62 | 77.00 | 77.12 | 214,166 | -0.77(-0.99%) |
Feb 06, 2020 | 78.66 | 78.73 | 77.89 | 77.89 | 205,210 | -0.50(-0.64%) |
Feb 05, 2020 | 77.76 | 78.45 | 77.76 | 78.39 | 160,932 | +1.39(+1.81%) |
Feb 04, 2020 | 77.09 | 77.38 | 76.99 | 77.00 | 222,674 | +0.87(+1.14%) |
Feb 03, 2020 | 75.77 | 76.51 | 75.72 | 76.13 | 243,056 | +0.78(+1.03%) |
Jan 31, 2020 | 76.54 | 76.54 | 75.19 | 75.35 | 264,558 | -1.60(-2.08%) |
Jan 30, 2020 | 76.36 | 76.95 | 76.01 | 76.95 | 163,652 | +0.14(+0.18%) |
Jan 29, 2020 | 77.46 | 77.64 | 76.81 | 76.81 | 186,387 | -0.49(-0.63%) |
Jan 28, 2020 | 77.16 | 77.64 | 77.04 | 77.29 | 121,916 | +0.61(+0.80%) |
Jan 27, 2020 | 76.67 | 77.09 | 76.48 | 76.68 | 121,625 | -1.21(-1.55%) |
Jan 24, 2020 | 78.92 | 78.98 | 77.43 | 77.89 | 285,192 | -0.93(-1.17%) |
Jan 23, 2020 | 78.50 | 78.98 | 77.81 | 78.81 | 181,763 | +0.16(+0.20%) |
Jan 22, 2020 | 78.97 | 79.07 | 78.54 | 78.65 | 101,400 | -0.11(-0.14%) |
Jan 21, 2020 | 79.13 | 79.21 | 78.65 | 78.76 | 319,913 | -0.69(-0.86%) |
Jan 17, 2020 | 79.88 | 79.88 | 79.33 | 79.45 | 158,778 | -0.21(-0.27%) |
Jan 16, 2020 | 79.16 | 79.73 | 79.16 | 79.66 | 217,376 | +0.99(+1.26%) |
Jan 15, 2020 | 78.37 | 78.93 | 78.34 | 78.67 | 141,514 | +0.08(+0.11%) |
Jan 14, 2020 | 78.13 | 78.77 | 78.05 | 78.59 | 148,904 | +0.28(+0.36%) |
Jan 13, 2020 | 77.79 | 78.31 | 77.53 | 78.31 | 190,423 | +0.66(+0.85%) |
Jan 10, 2020 | 77.88 | 77.96 | 77.43 | 77.65 | 180,064 | -0.19(-0.24%) |
Jan 09, 2020 | 78.14 | 78.14 | 77.65 | 77.84 | 191,619 | -0.03(-0.04%) |
Jan 08, 2020 | 77.75 | 78.11 | 77.55 | 77.87 | 168,189 | +0.16(+0.20%) |
Jan 07, 2020 | 77.79 | 77.95 | 77.54 | 77.71 | 203,937 | -0.29(-0.37%) |
Jan 06, 2020 | 77.58 | 78.05 | 77.33 | 78.00 | 243,569 | -0.06(-0.08%) |
Jan 03, 2020 | 77.67 | 78.19 | 77.52 | 78.06 | 162,470 | -0.43(-0.55%) |
Jan 02, 2020 | 79.05 | 79.14 | 77.81 | 78.50 | 1,181,770 | -0.11(-0.13%) |
Dec 31, 2019 | 78.23 | 78.89 | 78.05 | 78.60 | 114,033 | +0.18(+0.23%) |
Dec 30, 2019 | 78.58 | 78.73 | 78.27 | 78.42 | 102,886 | -0.08(-0.11%) |
Dec 27, 2019 | 78.86 | 78.92 | 78.37 | 78.50 | 71,678 | -0.23(-0.30%) |
Dec 26, 2019 | 78.69 | 78.86 | 78.52 | 78.74 | 109,698 | +0.14(+0.17%) |
Dec 24, 2019 | 78.75 | 78.76 | 78.57 | 78.60 | 37,576 | -0.09(-0.12%) |
Dec 23, 2019 | 78.96 | 79.11 | 78.52 | 78.69 | 124,902 | -0.12(-0.15%) |
Dec 20, 2019 | 78.69 | 79.06 | 78.59 | 78.81 | 101,870 | +0.33(+0.42%) |
Dec 19, 2019 | 78.29 | 78.54 | 78.22 | 78.48 | 159,175 | +0.18(+0.23%) |
Dec 18, 2019 | 78.39 | 78.39 | 78.00 | 78.30 | 121,381 | +0.07(+0.09%) |
Dec 17, 2019 | 77.90 | 78.28 | 77.90 | 78.23 | 107,487 | +0.46(+0.59%) |
Dec 16, 2019 | 77.81 | 78.14 | 77.76 | 77.77 | 143,804 | +0.49(+0.63%) |
Dec 13, 2019 | 77.80 | 78.10 | 77.02 | 77.29 | 148,448 | -0.56(-0.72%) |
Dec 12, 2019 | 76.86 | 78.03 | 76.84 | 77.85 | 172,750 | +0.98(+1.28%) |
Dec 11, 2019 | 76.76 | 76.94 | 76.59 | 76.87 | 91,352 | +0.19(+0.25%) |
Dec 10, 2019 | 76.73 | 76.94 | 76.51 | 76.68 | 82,572 | -0.04(-0.05%) |
Dec 09, 2019 | 76.77 | 77.00 | 76.71 | 76.71 | 236,100 | -0.17(-0.22%) |
Dec 06, 2019 | 76.73 | 77.20 | 76.73 | 76.88 | 91,470 | +0.77(+1.01%) |
Dec 05, 2019 | 76.10 | 76.17 | 75.89 | 76.11 | 91,481 | +0.24(+0.31%) |
Dec 04, 2019 | 75.58 | 76.32 | 75.52 | 75.87 | 87,281 | +0.60(+0.80%) |
Dec 03, 2019 | 75.08 | 75.28 | 74.59 | 75.27 | 112,689 | -0.55(-0.72%) |
Dec 02, 2019 | 76.44 | 76.50 | 75.80 | 75.82 | 92,933 | -0.43(-0.56%) |
Nov 29, 2019 | 76.91 | 76.95 | 76.26 | 76.26 | 59,816 | -0.81(-1.05%) |
Nov 27, 2019 | 76.79 | 77.07 | 76.66 | 77.07 | 88,850 | +0.52(+0.68%) |
Nov 26, 2019 | 76.35 | 76.66 | 76.17 | 76.55 | 123,341 | +0.24(+0.31%) |
Nov 25, 2019 | 75.71 | 76.43 | 75.65 | 76.31 | 120,035 | +0.83(+1.10%) |
Nov 22, 2019 | 75.43 | 75.59 | 75.24 | 75.48 | 351,037 | +0.28(+0.37%) |
Nov 21, 2019 | 75.70 | 75.70 | 75.06 | 75.20 | 119,136 | -0.44(-0.59%) |
Nov 20, 2019 | 75.75 | 76.12 | 75.16 | 75.64 | 162,778 | -0.32(-0.42%) |
Nov 19, 2019 | 76.19 | 76.21 | 75.76 | 75.96 | 95,229 | -0.01(-0.01%) |
Nov 18, 2019 | 76.04 | 76.04 | 75.74 | 75.97 | 79,489 | -0.24(-0.32%) |
Nov 15, 2019 | 76.31 | 76.40 | 76.02 | 76.21 | 225,074 | +0.33(+0.43%) |
Nov 14, 2019 | 75.68 | 76.05 | 75.68 | 75.88 | 131,815 | +0.09(+0.11%) |
Nov 13, 2019 | 75.65 | 75.96 | 75.49 | 75.80 | 136,083 | -0.27(-0.36%) |
Nov 12, 2019 | 76.29 | 76.48 | 75.96 | 76.07 | 186,425 | -0.10(-0.13%) |
Nov 11, 2019 | 75.95 | 76.29 | 75.95 | 76.17 | 113,152 | -0.23(-0.31%) |
Nov 08, 2019 | 76.14 | 76.41 | 75.91 | 76.41 | 120,941 | +0.22(+0.29%) |
Nov 07, 2019 | 76.65 | 76.74 | 76.05 | 76.18 | 127,783 | +0.05(+0.07%) |
Nov 06, 2019 | 76.43 | 76.44 | 75.88 | 76.13 | 277,983 | -0.37(-0.49%) |
Nov 05, 2019 | 76.29 | 76.87 | 76.29 | 76.50 | 117,115 | +0.37(+0.48%) |
Nov 04, 2019 | 75.87 | 76.20 | 75.78 | 76.13 | 142,733 | +0.75(+1.00%) |
Nov 01, 2019 | 74.69 | 75.41 | 74.58 | 75.38 | 131,638 | +1.15(+1.54%) |
Oct 31, 2019 | 74.65 | 74.65 | 73.83 | 74.23 | 102,905 | -0.58(-0.78%) |
Oct 30, 2019 | 75.11 | 75.12 | 74.42 | 74.82 | 185,490 | -0.26(-0.35%) |
Oct 29, 2019 | 74.64 | 75.29 | 74.53 | 75.08 | 176,129 | +0.23(+0.31%) |
Oct 28, 2019 | 74.70 | 75.31 | 74.70 | 74.85 | 213,244 | +0.46(+0.62%) |
Oct 25, 2019 | 73.85 | 74.58 | 73.85 | 74.39 | 156,962 | +0.44(+0.59%) |
Oct 24, 2019 | 74.30 | 74.38 | 73.63 | 73.95 | 100,990 | -0.05(-0.07%) |
Oct 23, 2019 | 73.85 | 74.03 | 73.61 | 74.00 | 136,088 | +0.07(+0.10%) |
Oct 22, 2019 | 73.90 | 74.28 | 73.42 | 73.93 | 94,301 | +0.16(+0.22%) |
Oct 21, 2019 | 73.72 | 74.16 | 73.29 | 73.76 | 145,211 | +0.60(+0.83%) |
Oct 18, 2019 | 72.97 | 73.38 | 72.92 | 73.16 | 158,490 | +0.01(+0.02%) |
Oct 17, 2019 | 72.96 | 73.28 | 72.81 | 73.14 | 391,249 | +0.49(+0.67%) |
Oct 16, 2019 | 72.54 | 73.00 | 72.40 | 72.65 | 137,321 | +0.01(+0.02%) |
Oct 15, 2019 | 72.22 | 72.93 | 72.02 | 72.64 | 915,015 | +0.55(+0.76%) |
Oct 14, 2019 | 72.16 | 72.20 | 71.78 | 72.09 | 86,652 | -0.20(-0.28%) |
Oct 11, 2019 | 71.86 | 72.97 | 71.86 | 72.29 | 220,053 | +1.31(+1.85%) |
Oct 10, 2019 | 70.54 | 71.25 | 70.48 | 70.98 | 171,392 | +0.57(+0.81%) |
Oct 09, 2019 | 70.48 | 70.70 | 70.12 | 70.41 | 140,652 | +0.45(+0.64%) |
Oct 08, 2019 | 70.59 | 70.59 | 69.92 | 69.96 | 165,718 | -1.24(-1.74%) |
Oct 07, 2019 | 71.43 | 71.76 | 71.07 | 71.20 | 126,478 | -0.41(-0.58%) |
Oct 04, 2019 | 71.00 | 71.62 | 70.68 | 71.61 | 141,026 | +0.71(+0.99%) |
Oct 03, 2019 | 70.51 | 70.90 | 69.70 | 70.90 | 217,536 | +0.21(+0.30%) |
Oct 02, 2019 | 71.25 | 71.27 | 70.19 | 70.69 | 455,296 | -1.08(-1.50%) |
Oct 01, 2019 | 73.48 | 73.90 | 71.71 | 71.77 | 372,208 | -1.47(-2.01%) |
Sep 30, 2019 | 72.87 | 73.46 | 72.87 | 73.25 | 154,353 | +0.53(+0.72%) |
Sep 27, 2019 | 73.31 | 73.58 | 72.49 | 72.72 | 143,427 | -0.36(-0.50%) |
Sep 26, 2019 | 73.49 | 73.49 | 72.85 | 73.08 | 241,979 | -0.42(-0.57%) |
Sep 25, 2019 | 72.44 | 73.68 | 72.44 | 73.50 | 168,882 | +1.01(+1.39%) |
Sep 24, 2019 | 73.50 | 73.65 | 72.30 | 72.49 | 194,836 | -0.84(-1.14%) |
Sep 23, 2019 | 72.92 | 73.65 | 72.76 | 73.33 | 120,788 | +0.15(+0.20%) |
Sep 20, 2019 | 73.49 | 73.84 | 72.98 | 73.19 | 180,281 | -0.26(-0.35%) |
Sep 19, 2019 | 73.86 | 74.14 | 73.34 | 73.44 | 452,056 | -0.26(-0.36%) |
Sep 18, 2019 | 73.76 | 73.76 | 73.13 | 73.71 | 160,823 | -0.17(-0.23%) |
Sep 17, 2019 | 74.14 | 74.14 | 73.56 | 73.88 | 201,331 | -0.41(-0.56%) |
Sep 16, 2019 | 74.13 | 74.57 | 73.80 | 74.30 | 141,281 | +0.08(+0.11%) |
Sep 13, 2019 | 74.43 | 74.84 | 74.19 | 74.22 | 179,404 | +0.05(+0.07%) |
Sep 12, 2019 | 74.38 | 74.39 | 73.58 | 74.16 | 214,155 | -0.12(-0.17%) |
Sep 11, 2019 | 73.39 | 74.33 | 72.69 | 74.28 | 339,865 | +1.08(+1.48%) |
Sep 10, 2019 | 72.31 | 73.21 | 72.06 | 73.20 | 194,366 | +0.82(+1.13%) |
Sep 09, 2019 | 71.51 | 72.40 | 71.40 | 72.39 | 155,189 | +1.22(+1.72%) |
Sep 06, 2019 | 71.29 | 71.51 | 71.07 | 71.17 | 129,399 | -0.05(-0.07%) |
Sep 05, 2019 | 70.67 | 71.66 | 70.67 | 71.22 | 198,125 | +1.32(+1.89%) |
Sep 04, 2019 | 69.55 | 69.91 | 69.49 | 69.89 | 105,067 | +0.98(+1.42%) |
Sep 03, 2019 | 69.23 | 69.35 | 68.53 | 68.91 | 120,806 | -0.86(-1.23%) |
Aug 30, 2019 | 69.94 | 70.07 | 69.53 | 69.77 | 107,247 | +0.21(+0.30%) |
Aug 29, 2019 | 69.01 | 69.68 | 69.01 | 69.56 | 149,363 | +1.26(+1.84%) |
Aug 28, 2019 | 67.39 | 68.51 | 67.34 | 68.30 | 123,076 | +0.80(+1.19%) |
Aug 27, 2019 | 68.81 | 68.82 | 67.50 | 67.50 | 147,672 | -0.96(-1.41%) |
Aug 26, 2019 | 68.52 | 68.57 | 67.96 | 68.46 | 196,998 | +0.54(+0.80%) |
Aug 23, 2019 | 69.55 | 69.83 | 67.68 | 67.92 | 142,339 | -1.97(-2.82%) |
Aug 22, 2019 | 69.99 | 70.24 | 69.57 | 69.89 | 115,489 | +0.09(+0.13%) |
Aug 21, 2019 | 69.98 | 70.03 | 69.70 | 69.80 | 136,016 | +0.41(+0.60%) |
Aug 20, 2019 | 69.93 | 69.93 | 69.37 | 69.39 | 109,561 | -0.67(-0.95%) |
Aug 19, 2019 | 70.12 | 70.30 | 69.96 | 70.05 | 149,624 | +0.77(+1.11%) |
Aug 16, 2019 | 68.11 | 69.34 | 68.11 | 69.28 | 297,398 | +1.55(+2.30%) |
Aug 15, 2019 | 68.22 | 68.26 | 67.41 | 67.73 | 220,375 | -0.26(-0.39%) |
Aug 14, 2019 | 69.03 | 69.05 | 67.91 | 67.99 | 453,471 | -2.23(-3.17%) |
Aug 13, 2019 | 69.32 | 71.02 | 69.32 | 70.22 | 165,670 | +0.76(+1.09%) |
Aug 12, 2019 | 70.18 | 70.18 | 69.33 | 69.46 | 156,765 | -1.10(-1.56%) |
Aug 09, 2019 | 71.24 | 71.24 | 70.30 | 70.56 | 172,824 | -0.96(-1.35%) |
Aug 08, 2019 | 70.42 | 71.53 | 70.38 | 71.52 | 516,802 | +1.50(+2.15%) |
Aug 07, 2019 | 69.13 | 70.22 | 68.68 | 70.02 | 601,442 | +0.02(+0.03%) |
Aug 06, 2019 | 69.67 | 70.03 | 69.04 | 70.00 | 384,894 | +0.77(+1.11%) |
Aug 05, 2019 | 70.09 | 70.28 | 68.68 | 69.23 | 247,851 | -2.04(-2.86%) |
Aug 02, 2019 | 71.81 | 71.83 | 70.85 | 71.27 | 143,216 | -0.89(-1.24%) |
Aug 01, 2019 | 73.75 | 73.98 | 71.84 | 72.16 | 196,938 | -1.53(-2.08%) |
Jul 31, 2019 | 74.60 | 74.75 | 73.39 | 73.70 | 195,013 | -0.90(-1.20%) |
Jul 30, 2019 | 73.52 | 74.62 | 73.34 | 74.59 | 111,537 | +0.57(+0.76%) |
Jul 29, 2019 | 74.38 | 74.41 | 73.89 | 74.03 | 99,314 | -0.33(-0.45%) |
Jul 26, 2019 | 73.85 | 74.46 | 73.73 | 74.36 | 90,360 | +0.67(+0.91%) |
Jul 25, 2019 | 74.38 | 74.42 | 73.59 | 73.69 | 93,952 | -0.65(-0.87%) |
Jul 24, 2019 | 73.00 | 74.43 | 73.00 | 74.34 | 154,649 | +1.17(+1.60%) |
Jul 23, 2019 | 72.57 | 73.19 | 72.44 | 73.17 | 150,486 | +0.91(+1.26%) |
Jul 22, 2019 | 72.60 | 72.73 | 72.21 | 72.26 | 123,688 | -0.20(-0.28%) |
Jul 19, 2019 | 72.71 | 73.01 | 72.43 | 72.46 | 407,716 | -0.06(-0.08%) |
Jul 18, 2019 | 72.17 | 72.63 | 72.04 | 72.52 | 104,887 | +0.32(+0.45%) |
Jul 17, 2019 | 72.74 | 72.76 | 72.14 | 72.20 | 516,352 | -0.68(-0.94%) |
Jul 16, 2019 | 72.62 | 73.14 | 72.36 | 72.88 | 140,091 | +0.20(+0.28%) |
Jul 15, 2019 | 73.22 | 73.22 | 72.54 | 72.68 | 106,326 | -0.41(-0.56%) |
Jul 12, 2019 | 72.34 | 73.23 | 72.23 | 73.08 | 154,401 | +0.86(+1.19%) |
Jul 11, 2019 | 72.58 | 72.62 | 71.94 | 72.22 | 146,793 | -0.29(-0.40%) |
Jul 10, 2019 | 73.01 | 73.09 | 72.36 | 72.51 | 99,784 | -0.14(-0.19%) |
Jul 09, 2019 | 72.36 | 72.69 | 72.24 | 72.65 | 117,165 | -0.04(-0.05%) |
Jul 08, 2019 | 73.18 | 73.33 | 72.58 | 72.68 | 517,627 | -0.79(-1.08%) |
Jul 05, 2019 | 72.98 | 73.48 | 72.62 | 73.48 | 77,200 | +0.10(+0.13%) |
Jul 03, 2019 | 72.97 | 73.38 | 72.85 | 73.38 | 132,688 | +0.65(+0.89%) |
Jul 02, 2019 | 73.14 | 73.14 | 72.48 | 72.73 | 160,156 | -0.45(-0.61%) |
Jul 01, 2019 | 73.88 | 74.08 | 72.87 | 73.18 | 203,318 | +0.47(+0.65%) |
Jun 28, 2019 | 72.24 | 73.08 | 72.05 | 72.71 | 195,633 | +0.72(+1.01%) |
Jun 27, 2019 | 71.29 | 71.99 | 71.29 | 71.99 | 136,788 | +0.87(+1.22%) |
Jun 26, 2019 | 71.33 | 71.49 | 71.10 | 71.12 | 122,519 | +0.10(+0.13%) |
Jun 25, 2019 | 71.41 | 71.45 | 71.00 | 71.02 | 149,809 | -0.25(-0.35%) |
Jun 24, 2019 | 72.04 | 72.11 | 71.27 | 71.27 | 143,940 | -0.59(-0.82%) |
Jun 21, 2019 | 72.25 | 72.25 | 71.71 | 71.86 | 228,312 | -0.42(-0.59%) |
Jun 20, 2019 | 72.50 | 72.50 | 71.84 | 72.29 | 112,436 | +0.55(+0.76%) |
Jun 19, 2019 | 71.67 | 71.92 | 71.56 | 71.74 | 121,727 | +0.14(+0.20%) |
Jun 18, 2019 | 71.12 | 72.11 | 71.11 | 71.60 | 198,713 | +0.90(+1.28%) |
Jun 17, 2019 | 70.91 | 71.08 | 70.63 | 70.70 | 104,819 | -0.10(-0.14%) |
Jun 14, 2019 | 71.16 | 71.16 | 70.65 | 70.80 | 94,720 | -0.45(-0.63%) |
Jun 13, 2019 | 70.97 | 71.30 | 70.85 | 71.25 | 112,387 | +0.59(+0.84%) |
Jun 12, 2019 | 70.83 | 70.88 | 70.46 | 70.65 | 143,790 | -0.20(-0.29%) |
Jun 11, 2019 | 71.25 | 71.54 | 70.72 | 70.86 | 153,185 | +0.17(+0.24%) |
Jun 10, 2019 | 70.66 | 71.20 | 70.58 | 70.68 | 466,309 | +0.35(+0.50%) |
Jun 07, 2019 | 70.25 | 70.64 | 70.02 | 70.33 | 166,091 | +0.35(+0.51%) |
Jun 06, 2019 | 69.93 | 70.13 | 69.33 | 69.98 | 259,245 | +0.07(+0.10%) |
Jun 05, 2019 | 70.10 | 70.14 | 69.02 | 69.91 | 786,908 | +0.05(+0.08%) |
Jun 04, 2019 | 68.71 | 69.88 | 68.71 | 69.86 | 325,184 | +1.82(+2.67%) |
Jun 03, 2019 | 67.34 | 68.28 | 67.30 | 68.04 | 472,748 | +0.64(+0.96%) |
May 31, 2019 | 67.56 | 67.75 | 66.96 | 67.40 | 349,805 | -0.91(-1.33%) |
May 30, 2019 | 68.85 | 69.25 | 67.99 | 68.30 | 578,128 | -0.37(-0.54%) |
May 29, 2019 | 68.60 | 68.83 | 68.12 | 68.67 | 188,833 | -0.30(-0.43%) |
May 28, 2019 | 69.91 | 69.92 | 68.97 | 68.97 | 134,736 | -0.83(-1.18%) |
May 24, 2019 | 69.75 | 69.90 | 69.46 | 69.80 | 124,238 | +0.38(+0.55%) |
May 23, 2019 | 70.03 | 70.17 | 69.04 | 69.42 | 143,680 | -1.28(-1.82%) |
May 22, 2019 | 71.26 | 71.33 | 70.58 | 70.70 | 95,766 | -0.82(-1.14%) |
May 21, 2019 | 70.96 | 71.64 | 70.96 | 71.52 | 138,767 | +0.95(+1.34%) |
May 20, 2019 | 70.57 | 70.95 | 70.41 | 70.57 | 130,469 | -0.49(-0.69%) |
May 17, 2019 | 71.45 | 72.03 | 71.01 | 71.06 | 116,087 | -0.97(-1.35%) |
May 16, 2019 | 71.84 | 72.43 | 71.84 | 72.03 | 118,590 | +0.34(+0.47%) |
May 15, 2019 | 71.05 | 71.79 | 70.90 | 71.69 | 171,961 | +0.13(+0.18%) |
May 14, 2019 | 70.96 | 71.87 | 70.85 | 71.56 | 254,924 | +0.81(+1.14%) |
May 13, 2019 | 71.69 | 71.69 | 70.50 | 70.76 | 191,188 | -2.20(-3.02%) |
May 10, 2019 | 72.49 | 73.17 | 71.65 | 72.96 | 158,161 | +0.24(+0.33%) |
May 09, 2019 | 72.29 | 72.88 | 71.74 | 72.72 | 133,758 | -0.14(-0.19%) |
May 08, 2019 | 73.11 | 73.59 | 72.84 | 72.86 | 151,614 | -0.40(-0.55%) |
May 07, 2019 | 74.00 | 74.18 | 72.81 | 73.26 | 166,428 | -1.48(-1.97%) |
May 06, 2019 | 73.72 | 74.88 | 73.69 | 74.74 | 154,498 | -0.21(-0.28%) |
May 03, 2019 | 74.07 | 74.96 | 74.06 | 74.95 | 133,710 | +1.19(+1.62%) |
May 02, 2019 | 73.70 | 74.19 | 73.22 | 73.75 | 173,087 | -0.09(-0.12%) |