Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.79 | 55.92 | 53.91 | 55.07 | 3,180,689 | -0.98(-1.75%) |
Apr 29, 2020 | 55.61 | 56.59 | 55.13 | 56.06 | 3,688,687 | +0.44(+0.80%) |
Apr 28, 2020 | 53.98 | 56.42 | 53.24 | 55.61 | 4,384,778 | +2.76(+5.23%) |
Apr 27, 2020 | 52.75 | 53.31 | 52.21 | 52.85 | 4,003,774 | +0.62(+1.19%) |
Apr 24, 2020 | 53.95 | 53.98 | 51.94 | 52.23 | 4,952,696 | -1.70(-3.15%) |
Apr 23, 2020 | 52.25 | 54.42 | 52.20 | 53.93 | 3,285,500 | +0.87(+1.64%) |
Apr 22, 2020 | 55.07 | 55.70 | 52.78 | 53.06 | 4,503,389 | -1.76(-3.21%) |
Apr 21, 2020 | 55.61 | 56.04 | 54.45 | 54.83 | 3,174,921 | -1.73(-3.05%) |
Apr 20, 2020 | 54.80 | 57.54 | 54.53 | 56.55 | 3,887,355 | +1.35(+2.44%) |
Apr 17, 2020 | 55.03 | 55.76 | 54.40 | 55.21 | 3,257,194 | +1.29(+2.40%) |
Apr 16, 2020 | 53.27 | 54.05 | 52.13 | 53.91 | 3,510,363 | +0.65(+1.21%) |
Apr 15, 2020 | 53.71 | 53.82 | 52.06 | 53.27 | 3,445,337 | -1.12(-2.05%) |
Apr 14, 2020 | 55.76 | 56.22 | 54.16 | 54.38 | 3,761,628 | -0.68(-1.24%) |
Apr 13, 2020 | 54.61 | 55.52 | 54.04 | 55.07 | 3,469,112 | +1.10(+2.03%) |
Apr 09, 2020 | 52.25 | 54.59 | 52.25 | 53.97 | 3,236,529 | +2.24(+4.33%) |
Apr 08, 2020 | 51.08 | 52.47 | 50.58 | 51.73 | 3,801,811 | +0.92(+1.81%) |
Apr 07, 2020 | 51.75 | 52.79 | 50.21 | 50.81 | 3,260,303 | +0.81(+1.63%) |
Apr 06, 2020 | 49.81 | 50.40 | 48.67 | 49.99 | 3,122,375 | +2.33(+4.89%) |
Apr 03, 2020 | 47.02 | 47.93 | 46.34 | 47.66 | 3,246,014 | -0.29(-0.61%) |
Apr 02, 2020 | 48.41 | 49.57 | 46.64 | 47.95 | 3,246,440 | -1.05(-2.15%) |
Apr 01, 2020 | 49.95 | 50.99 | 48.75 | 49.01 | 3,348,867 | -2.24(-4.37%) |
Mar 31, 2020 | 52.55 | 52.55 | 50.80 | 51.25 | 4,308,669 | -1.13(-2.16%) |
Mar 30, 2020 | 52.20 | 52.72 | 50.73 | 52.38 | 4,385,802 | +0.50(+0.96%) |
Mar 27, 2020 | 52.65 | 53.02 | 50.92 | 51.89 | 4,826,112 | -2.34(-4.31%) |
Mar 26, 2020 | 56.21 | 58.30 | 53.60 | 54.22 | 5,433,056 | -1.74(-3.10%) |
Mar 25, 2020 | 53.13 | 58.16 | 52.91 | 55.96 | 6,316,254 | +2.83(+5.33%) |
Mar 24, 2020 | 54.92 | 57.30 | 51.11 | 53.13 | 6,549,958 | +1.08(+2.08%) |
Mar 23, 2020 | 47.24 | 52.10 | 46.94 | 52.05 | 6,078,722 | +4.56(+9.60%) |
Mar 20, 2020 | 50.62 | 54.02 | 47.10 | 47.48 | 9,270,214 | -0.52(-1.09%) |
Mar 19, 2020 | 38.97 | 50.74 | 37.80 | 48.01 | 7,464,219 | +8.88(+22.70%) |
Mar 18, 2020 | 39.85 | 42.84 | 37.70 | 39.12 | 6,584,079 | -3.26(-7.69%) |
Mar 17, 2020 | 40.63 | 44.00 | 39.70 | 42.38 | 7,938,168 | +2.49(+6.24%) |
Mar 16, 2020 | 41.24 | 42.48 | 39.08 | 39.90 | 6,391,777 | -6.61(-14.21%) |
Mar 13, 2020 | 48.18 | 48.27 | 43.60 | 46.50 | 5,177,973 | +0.63(+1.37%) |
Mar 12, 2020 | 47.72 | 48.30 | 44.23 | 45.87 | 5,183,794 | -5.98(-11.53%) |
Mar 11, 2020 | 54.22 | 54.35 | 51.05 | 51.85 | 4,251,272 | -3.73(-6.71%) |
Mar 10, 2020 | 55.30 | 56.38 | 52.88 | 55.58 | 3,992,338 | +1.66(+3.09%) |
Mar 09, 2020 | 53.13 | 56.04 | 53.13 | 53.91 | 4,507,017 | -3.34(-5.83%) |
Mar 06, 2020 | 57.69 | 58.25 | 56.08 | 57.25 | 5,446,272 | -2.09(-3.52%) |
Mar 05, 2020 | 61.10 | 61.11 | 58.65 | 59.34 | 3,799,936 | -2.99(-4.80%) |
Mar 04, 2020 | 61.64 | 62.52 | 61.02 | 62.34 | 4,408,716 | +1.67(+2.76%) |
Mar 03, 2020 | 62.15 | 63.34 | 59.90 | 60.66 | 4,462,284 | -1.81(-2.89%) |
Mar 02, 2020 | 60.50 | 62.49 | 59.97 | 62.47 | 4,267,366 | +2.40(+4.00%) |
Feb 28, 2020 | 59.39 | 60.41 | 58.20 | 60.07 | 5,077,586 | -1.20(-1.97%) |
Feb 27, 2020 | 61.82 | 63.50 | 61.15 | 61.27 | 5,010,116 | -1.31(-2.09%) |
Feb 26, 2020 | 64.31 | 64.50 | 62.58 | 62.58 | 3,952,256 | -0.55(-0.86%) |
Feb 25, 2020 | 66.72 | 67.24 | 62.81 | 63.13 | 4,715,924 | -3.42(-5.13%) |
Feb 24, 2020 | 67.17 | 67.81 | 66.35 | 66.55 | 2,965,109 | -1.97(-2.88%) |
Feb 21, 2020 | 69.27 | 69.57 | 68.31 | 68.52 | 2,496,745 | -0.85(-1.23%) |
Feb 20, 2020 | 68.53 | 69.64 | 68.03 | 69.37 | 2,807,263 | +0.85(+1.25%) |
Feb 19, 2020 | 70.67 | 70.86 | 68.51 | 68.52 | 4,933,575 | -2.04(-2.89%) |
Feb 18, 2020 | 70.59 | 70.88 | 70.15 | 70.56 | 2,571,616 | -0.32(-0.45%) |
Feb 14, 2020 | 71.61 | 71.92 | 70.70 | 70.88 | 2,353,392 | -0.59(-0.83%) |
Feb 13, 2020 | 70.67 | 71.77 | 70.17 | 71.47 | 2,807,542 | +0.72(+1.02%) |
Feb 12, 2020 | 71.30 | 71.52 | 70.65 | 70.74 | 3,937,550 | -0.55(-0.78%) |
Feb 11, 2020 | 72.27 | 73.50 | 71.14 | 71.30 | 3,933,462 | -0.52(-0.72%) |
Feb 10, 2020 | 70.96 | 72.14 | 70.74 | 71.82 | 3,571,388 | +1.08(+1.53%) |
Feb 07, 2020 | 70.23 | 71.55 | 70.23 | 70.74 | 3,713,312 | +0.51(+0.73%) |
Feb 06, 2020 | 71.31 | 72.32 | 69.09 | 70.23 | 8,598,454 | -3.82(-5.16%) |
Feb 05, 2020 | 73.98 | 74.51 | 73.76 | 74.05 | 2,930,902 | +0.19(+0.26%) |
Feb 04, 2020 | 73.91 | 74.70 | 73.63 | 73.85 | 2,758,470 | +0.55(+0.74%) |
Feb 03, 2020 | 73.11 | 74.56 | 73.10 | 73.31 | 2,306,032 | +0.56(+0.77%) |
Jan 31, 2020 | 74.46 | 74.66 | 72.47 | 72.74 | 2,824,570 | -1.87(-2.50%) |
Jan 30, 2020 | 74.02 | 74.88 | 73.85 | 74.61 | 2,574,945 | +0.30(+0.40%) |
Jan 29, 2020 | 74.82 | 74.83 | 73.03 | 74.31 | 4,136,211 | -0.14(-0.19%) |
Jan 28, 2020 | 74.09 | 74.80 | 73.62 | 74.45 | 1,908,706 | +0.37(+0.50%) |
Jan 27, 2020 | 74.57 | 75.31 | 73.79 | 74.08 | 2,636,149 | -1.57(-2.07%) |
Jan 24, 2020 | 77.75 | 77.81 | 74.75 | 75.65 | 3,053,230 | -1.79(-2.31%) |
Jan 23, 2020 | 76.83 | 77.79 | 75.84 | 77.44 | 3,435,222 | +0.31(+0.40%) |
Jan 22, 2020 | 77.69 | 78.69 | 77.06 | 77.13 | 3,627,765 | +0.12(+0.16%) |
Jan 21, 2020 | 78.91 | 79.45 | 76.57 | 77.00 | 4,767,130 | -2.10(-2.66%) |
Jan 17, 2020 | 79.33 | 79.95 | 78.40 | 79.11 | 3,050,050 | -0.14(-0.18%) |
Jan 16, 2020 | 78.93 | 80.02 | 77.83 | 79.25 | 3,387,283 | -0.68(-0.85%) |
Jan 15, 2020 | 80.67 | 81.28 | 79.62 | 79.93 | 3,196,875 | -1.01(-1.25%) |
Jan 14, 2020 | 82.30 | 82.47 | 80.67 | 80.94 | 3,195,103 | -1.34(-1.63%) |
Jan 13, 2020 | 81.40 | 82.96 | 81.32 | 82.28 | 4,282,446 | +1.36(+1.68%) |
Jan 10, 2020 | 79.86 | 81.34 | 79.28 | 80.92 | 5,070,164 | +1.44(+1.82%) |
Jan 09, 2020 | 79.23 | 79.61 | 78.38 | 79.48 | 2,757,975 | +0.78(+1.00%) |
Jan 08, 2020 | 78.39 | 79.12 | 78.07 | 78.69 | 2,460,841 | +0.48(+0.62%) |
Jan 07, 2020 | 78.89 | 79.79 | 78.18 | 78.21 | 2,372,797 | -1.15(-1.45%) |
Jan 06, 2020 | 79.42 | 79.50 | 78.81 | 79.36 | 2,570,011 | -0.38(-0.47%) |
Jan 03, 2020 | 79.37 | 80.60 | 79.15 | 79.74 | 2,846,721 | +0.54(+0.68%) |
Jan 02, 2020 | 80.18 | 80.65 | 79.05 | 79.20 | 3,035,367 | -0.94(-1.18%) |
Dec 31, 2019 | 79.55 | 80.20 | 79.43 | 80.15 | 1,278,020 | +0.62(+0.77%) |
Dec 30, 2019 | 80.33 | 80.44 | 79.33 | 79.53 | 1,241,416 | -0.95(-1.18%) |
Dec 27, 2019 | 80.49 | 80.66 | 79.83 | 80.48 | 1,166,018 | +0.11(+0.13%) |
Dec 26, 2019 | 80.24 | 80.92 | 80.08 | 80.38 | 1,230,692 | +0.13(+0.16%) |
Dec 24, 2019 | 80.89 | 80.90 | 80.07 | 80.24 | 640,884 | -0.21(-0.26%) |
Dec 23, 2019 | 79.95 | 81.06 | 79.07 | 80.45 | 3,201,412 | +0.47(+0.58%) |
Dec 20, 2019 | 79.56 | 80.48 | 78.79 | 79.99 | 5,788,632 | +0.99(+1.25%) |
Dec 19, 2019 | 78.47 | 80.40 | 78.47 | 79.00 | 4,659,839 | +0.77(+0.99%) |
Dec 18, 2019 | 79.95 | 80.09 | 78.10 | 78.23 | 3,453,442 | -1.34(-1.68%) |
Dec 17, 2019 | 79.38 | 80.09 | 79.11 | 79.57 | 3,302,948 | +0.38(+0.48%) |
Dec 16, 2019 | 78.08 | 79.71 | 78.02 | 79.19 | 3,244,228 | +1.74(+2.25%) |
Dec 13, 2019 | 76.85 | 78.18 | 76.29 | 77.44 | 2,701,437 | +0.41(+0.53%) |
Dec 12, 2019 | 77.58 | 78.47 | 77.00 | 77.04 | 2,836,776 | -0.86(-1.11%) |
Dec 11, 2019 | 77.81 | 78.40 | 77.20 | 77.90 | 2,626,691 | -0.11(-0.14%) |
Dec 10, 2019 | 78.84 | 78.97 | 77.90 | 78.01 | 2,388,325 | -0.93(-1.18%) |
Dec 09, 2019 | 78.66 | 79.42 | 78.45 | 78.94 | 1,744,627 | +0.19(+0.25%) |
Dec 06, 2019 | 79.70 | 80.45 | 78.69 | 78.75 | 2,341,011 | -0.01(-0.01%) |
Dec 05, 2019 | 78.47 | 78.94 | 78.07 | 78.76 | 1,616,928 | +0.19(+0.25%) |
Dec 04, 2019 | 78.45 | 79.36 | 78.25 | 78.56 | 2,019,501 | +0.26(+0.33%) |
Dec 03, 2019 | 77.88 | 78.44 | 77.22 | 78.31 | 2,586,103 | -0.55(-0.70%) |
Dec 02, 2019 | 79.13 | 79.31 | 78.15 | 78.86 | 2,449,309 | -0.27(-0.34%) |
Nov 29, 2019 | 79.23 | 79.68 | 78.80 | 79.13 | 1,228,153 | -0.18(-0.22%) |
Nov 27, 2019 | 78.76 | 79.55 | 78.30 | 79.31 | 1,460,448 | +0.71(+0.91%) |
Nov 26, 2019 | 77.54 | 78.72 | 77.14 | 78.60 | 2,753,906 | +0.94(+1.21%) |
Nov 25, 2019 | 75.85 | 77.85 | 75.16 | 77.66 | 3,340,622 | +1.95(+2.57%) |
Nov 22, 2019 | 77.62 | 77.74 | 75.60 | 75.71 | 3,585,954 | -1.86(-2.39%) |
Nov 21, 2019 | 79.04 | 79.54 | 77.40 | 77.57 | 2,751,352 | -1.83(-2.31%) |
Nov 20, 2019 | 79.13 | 79.87 | 78.91 | 79.40 | 2,494,080 | +0.07(+0.09%) |
Nov 19, 2019 | 78.76 | 79.53 | 78.39 | 79.33 | 2,745,709 | +0.49(+0.62%) |
Nov 18, 2019 | 78.86 | 79.70 | 78.30 | 78.84 | 2,362,634 | -0.31(-0.39%) |
Nov 15, 2019 | 79.08 | 79.75 | 78.62 | 79.15 | 2,868,102 | -0.01(-0.01%) |
Nov 14, 2019 | 81.54 | 82.46 | 78.65 | 79.16 | 5,979,858 | +1.29(+1.65%) |
Nov 13, 2019 | 78.24 | 79.25 | 77.64 | 77.87 | 4,545,266 | -0.01(-0.01%) |
Nov 12, 2019 | 73.28 | 78.18 | 73.28 | 77.88 | 7,398,422 | +5.39(+7.43%) |
Nov 11, 2019 | 72.13 | 72.88 | 71.66 | 72.49 | 2,757,237 | +0.09(+0.12%) |
Nov 08, 2019 | 72.98 | 73.06 | 71.96 | 72.40 | 2,613,600 | -0.54(-0.74%) |
Nov 07, 2019 | 73.14 | 74.34 | 72.56 | 72.95 | 2,214,523 | -0.19(-0.26%) |
Nov 06, 2019 | 72.28 | 73.45 | 72.14 | 73.14 | 1,734,966 | +1.35(+1.88%) |
Nov 05, 2019 | 72.07 | 72.46 | 71.58 | 71.79 | 2,510,013 | -0.11(-0.15%) |
Nov 04, 2019 | 73.31 | 73.54 | 71.49 | 71.89 | 2,681,017 | -1.45(-1.97%) |
Nov 01, 2019 | 72.82 | 73.75 | 72.45 | 73.34 | 1,859,570 | +0.80(+1.10%) |
Oct 31, 2019 | 72.03 | 72.60 | 71.53 | 72.54 | 2,001,897 | +0.88(+1.22%) |
Oct 30, 2019 | 72.02 | 72.25 | 71.22 | 71.67 | 1,787,069 | -0.44(-0.61%) |
Oct 29, 2019 | 71.85 | 72.81 | 71.69 | 72.10 | 3,146,852 | +0.18(+0.26%) |
Oct 28, 2019 | 71.33 | 72.28 | 70.47 | 71.92 | 4,620,693 | +3.15(+4.59%) |
Oct 25, 2019 | 68.99 | 68.99 | 68.13 | 68.77 | 1,818,370 | +0.58(+0.85%) |
Oct 24, 2019 | 68.07 | 68.30 | 67.50 | 68.19 | 3,672,280 | +0.28(+0.41%) |
Oct 23, 2019 | 69.29 | 69.35 | 67.89 | 67.91 | 3,009,807 | -1.46(-2.11%) |
Oct 22, 2019 | 71.10 | 71.10 | 69.28 | 69.37 | 3,130,937 | -1.58(-2.22%) |
Oct 21, 2019 | 71.55 | 71.89 | 70.79 | 70.95 | 2,131,285 | -1.27(-1.76%) |
Oct 18, 2019 | 71.49 | 72.38 | 71.41 | 72.22 | 2,146,368 | +0.92(+1.29%) |
Oct 17, 2019 | 71.66 | 71.75 | 69.54 | 71.30 | 3,977,625 | -0.43(-0.60%) |
Oct 16, 2019 | 73.45 | 73.51 | 71.69 | 71.73 | 2,867,313 | -1.65(-2.25%) |
Oct 15, 2019 | 73.62 | 74.51 | 73.30 | 73.38 | 2,129,438 | -0.28(-0.38%) |
Oct 14, 2019 | 73.39 | 73.99 | 73.09 | 73.66 | 1,843,840 | +0.40(+0.55%) |
Oct 11, 2019 | 71.90 | 73.82 | 71.86 | 73.25 | 2,719,053 | +1.29(+1.79%) |
Oct 10, 2019 | 71.76 | 72.88 | 71.37 | 71.96 | 1,743,806 | +0.35(+0.49%) |
Oct 09, 2019 | 70.97 | 72.81 | 70.97 | 71.61 | 2,292,604 | +1.14(+1.62%) |
Oct 08, 2019 | 70.97 | 71.15 | 69.56 | 70.47 | 2,758,071 | -0.64(-0.90%) |
Oct 07, 2019 | 71.99 | 72.12 | 71.11 | 71.11 | 3,018,899 | -0.96(-1.33%) |
Oct 04, 2019 | 71.98 | 72.69 | 70.84 | 72.07 | 3,859,058 | +0.13(+0.18%) |
Oct 03, 2019 | 72.45 | 72.60 | 71.61 | 71.94 | 2,459,525 | -0.24(-0.33%) |
Oct 02, 2019 | 73.01 | 73.53 | 71.69 | 72.17 | 2,738,041 | -0.83(-1.14%) |
Oct 01, 2019 | 75.29 | 75.69 | 72.81 | 73.01 | 2,924,232 | -2.47(-3.27%) |
Sep 30, 2019 | 74.65 | 75.58 | 74.30 | 75.48 | 2,460,614 | +0.82(+1.10%) |
Sep 27, 2019 | 75.88 | 75.89 | 74.44 | 74.65 | 1,869,156 | -1.10(-1.46%) |
Sep 26, 2019 | 75.74 | 76.11 | 75.26 | 75.76 | 1,346,439 | +0.43(+0.57%) |
Sep 25, 2019 | 75.78 | 76.65 | 75.20 | 75.33 | 2,214,580 | -0.27(-0.36%) |
Sep 24, 2019 | 75.71 | 76.14 | 74.98 | 75.60 | 1,530,413 | +0.43(+0.57%) |
Sep 23, 2019 | 76.33 | 76.73 | 75.07 | 75.17 | 1,915,068 | -1.40(-1.83%) |
Sep 20, 2019 | 77.53 | 77.86 | 75.99 | 76.57 | 3,400,385 | -0.68(-0.88%) |
Sep 19, 2019 | 77.71 | 77.93 | 76.91 | 77.26 | 1,537,751 | -0.09(-0.11%) |
Sep 18, 2019 | 77.97 | 78.39 | 76.58 | 77.34 | 2,232,980 | -0.53(-0.69%) |
Sep 17, 2019 | 76.77 | 78.29 | 76.23 | 77.88 | 3,782,443 | +2.23(+2.94%) |
Sep 16, 2019 | 74.16 | 75.88 | 73.94 | 75.65 | 2,474,832 | +1.03(+1.37%) |
Sep 13, 2019 | 73.60 | 75.83 | 73.60 | 74.63 | 3,900,600 | +1.49(+2.04%) |
Sep 12, 2019 | 72.64 | 73.47 | 72.31 | 73.14 | 4,005,616 | +1.01(+1.40%) |
Sep 11, 2019 | 71.28 | 72.14 | 70.83 | 72.13 | 2,522,529 | +0.75(+1.06%) |
Sep 10, 2019 | 72.75 | 72.75 | 70.10 | 71.38 | 4,196,851 | -1.84(-2.51%) |
Sep 09, 2019 | 75.71 | 75.96 | 72.93 | 73.22 | 3,329,094 | -2.17(-2.88%) |
Sep 06, 2019 | 74.68 | 75.82 | 74.22 | 75.39 | 3,511,088 | +0.68(+0.91%) |
Sep 05, 2019 | 75.71 | 76.54 | 74.42 | 74.71 | 6,053,808 | -0.70(-0.93%) |
Sep 04, 2019 | 79.74 | 80.33 | 75.31 | 75.41 | 7,889,047 | -6.34(-7.75%) |
Sep 03, 2019 | 81.14 | 81.88 | 80.68 | 81.74 | 2,853,522 | +0.22(+0.27%) |
Aug 30, 2019 | 80.86 | 82.43 | 80.75 | 81.52 | 2,320,639 | +1.16(+1.44%) |
Aug 29, 2019 | 79.30 | 80.80 | 79.03 | 80.37 | 2,374,478 | +1.33(+1.68%) |
Aug 28, 2019 | 78.78 | 79.11 | 77.61 | 79.04 | 2,198,393 | +0.53(+0.68%) |
Aug 27, 2019 | 79.73 | 79.96 | 77.91 | 78.51 | 2,831,961 | -1.28(-1.61%) |
Aug 26, 2019 | 79.04 | 79.82 | 78.64 | 79.79 | 1,942,376 | +1.32(+1.68%) |
Aug 23, 2019 | 78.85 | 79.19 | 78.08 | 78.47 | 2,568,655 | -1.51(-1.89%) |
Aug 22, 2019 | 78.53 | 80.04 | 78.44 | 79.98 | 3,178,179 | +1.63(+2.08%) |
Aug 21, 2019 | 77.31 | 78.41 | 76.70 | 78.35 | 2,725,523 | +1.35(+1.76%) |
Aug 20, 2019 | 75.94 | 77.45 | 75.67 | 77.00 | 3,437,269 | +0.67(+0.88%) |
Aug 19, 2019 | 77.10 | 77.21 | 76.11 | 76.33 | 3,512,109 | -0.20(-0.26%) |
Aug 16, 2019 | 77.02 | 77.02 | 76.15 | 76.53 | 1,962,876 | -0.14(-0.18%) |
Aug 15, 2019 | 75.22 | 77.43 | 75.05 | 76.67 | 2,775,661 | +1.83(+2.45%) |
Aug 14, 2019 | 76.03 | 76.50 | 74.63 | 74.83 | 2,654,010 | -1.80(-2.35%) |
Aug 13, 2019 | 77.15 | 78.43 | 76.59 | 76.63 | 2,891,789 | -0.39(-0.51%) |
Aug 12, 2019 | 75.99 | 77.31 | 75.42 | 77.02 | 3,396,531 | -0.09(-0.11%) |
Aug 09, 2019 | 77.30 | 77.96 | 76.50 | 77.11 | 2,428,498 | -0.29(-0.37%) |
Aug 08, 2019 | 75.04 | 77.66 | 75.04 | 77.40 | 3,297,372 | +2.17(+2.89%) |
Aug 07, 2019 | 73.69 | 75.59 | 72.29 | 75.23 | 3,306,838 | +1.04(+1.40%) |
Aug 06, 2019 | 73.76 | 74.91 | 71.55 | 74.19 | 5,089,348 | +1.04(+1.42%) |
Aug 05, 2019 | 72.55 | 76.17 | 72.06 | 73.15 | 10,838,387 | +3.55(+5.10%) |
Aug 02, 2019 | 69.93 | 70.91 | 69.60 | 69.60 | 3,648,993 | -0.55(-0.78%) |
Aug 01, 2019 | 69.62 | 71.16 | 69.60 | 70.15 | 3,439,458 | +0.78(+1.12%) |
Jul 31, 2019 | 70.78 | 71.14 | 68.64 | 69.37 | 2,724,555 | -1.60(-2.25%) |
Jul 30, 2019 | 71.20 | 71.84 | 70.38 | 70.97 | 1,961,738 | +0.07(+0.10%) |
Jul 29, 2019 | 70.68 | 71.20 | 70.53 | 70.90 | 2,131,087 | +0.24(+0.33%) |
Jul 26, 2019 | 71.42 | 71.42 | 70.42 | 70.66 | 2,772,529 | -0.60(-0.84%) |
Jul 25, 2019 | 70.73 | 72.24 | 70.59 | 71.27 | 1,899,276 | +0.55(+0.78%) |
Jul 24, 2019 | 71.25 | 71.62 | 70.44 | 70.72 | 2,197,304 | -0.86(-1.21%) |
Jul 23, 2019 | 71.10 | 71.87 | 70.99 | 71.58 | 1,548,685 | +0.61(+0.86%) |
Jul 22, 2019 | 70.53 | 71.12 | 70.28 | 70.97 | 1,653,245 | +0.46(+0.66%) |
Jul 19, 2019 | 70.78 | 71.33 | 70.50 | 70.51 | 2,178,440 | -0.14(-0.20%) |
Jul 18, 2019 | 69.63 | 70.93 | 68.96 | 70.65 | 3,319,180 | +1.59(+2.30%) |
Jul 17, 2019 | 69.34 | 69.41 | 68.57 | 69.06 | 2,603,678 | +0.01(+0.01%) |
Jul 16, 2019 | 71.07 | 71.21 | 68.93 | 69.05 | 4,166,435 | -2.29(-3.20%) |
Jul 15, 2019 | 71.13 | 71.48 | 70.85 | 71.33 | 1,567,828 | +0.32(+0.45%) |
Jul 12, 2019 | 71.12 | 71.47 | 70.29 | 71.01 | 1,906,837 | -0.04(-0.06%) |
Jul 11, 2019 | 71.33 | 71.63 | 70.43 | 71.06 | 2,544,623 | -0.52(-0.73%) |
Jul 10, 2019 | 72.13 | 72.26 | 71.44 | 71.58 | 1,506,131 | -0.10(-0.15%) |
Jul 09, 2019 | 71.68 | 72.24 | 71.42 | 71.68 | 2,324,870 | +0.20(+0.28%) |
Jul 08, 2019 | 72.01 | 72.26 | 71.17 | 71.48 | 2,957,124 | -0.62(-0.86%) |
Jul 05, 2019 | 71.55 | 72.35 | 71.06 | 72.10 | 2,019,375 | +0.41(+0.57%) |
Jul 03, 2019 | 70.94 | 71.91 | 70.94 | 71.69 | 2,014,790 | +0.77(+1.08%) |
Jul 02, 2019 | 70.72 | 71.37 | 70.56 | 70.92 | 3,623,896 | +0.28(+0.40%) |
Jul 01, 2019 | 71.12 | 71.40 | 70.10 | 70.65 | 3,414,180 | +0.19(+0.27%) |
Jun 28, 2019 | 69.58 | 70.51 | 69.33 | 70.45 | 3,471,133 | +0.95(+1.37%) |
Jun 27, 2019 | 69.18 | 69.68 | 68.44 | 69.50 | 1,802,144 | +0.11(+0.16%) |
Jun 26, 2019 | 69.33 | 69.94 | 68.73 | 69.39 | 2,838,306 | -0.39(-0.56%) |
Jun 25, 2019 | 70.85 | 72.56 | 67.52 | 69.78 | 7,800,573 | -0.74(-1.05%) |
Jun 24, 2019 | 69.28 | 71.22 | 69.27 | 70.52 | 3,724,191 | +1.34(+1.93%) |
Jun 21, 2019 | 68.84 | 69.61 | 68.15 | 69.19 | 5,240,679 | +0.58(+0.84%) |
Jun 20, 2019 | 67.86 | 69.11 | 66.83 | 68.61 | 3,708,943 | +0.76(+1.12%) |
Jun 19, 2019 | 67.09 | 67.92 | 66.05 | 67.85 | 3,542,964 | +0.51(+0.75%) |
Jun 18, 2019 | 68.60 | 68.74 | 66.95 | 67.35 | 4,320,286 | -1.18(-1.72%) |
Jun 17, 2019 | 71.56 | 71.73 | 68.28 | 68.53 | 4,633,546 | -2.95(-4.13%) |
Jun 14, 2019 | 71.78 | 72.11 | 70.79 | 71.47 | 4,349,317 | -0.54(-0.75%) |
Jun 13, 2019 | 72.62 | 73.56 | 71.61 | 72.02 | 5,179,824 | +0.56(+0.78%) |
Jun 12, 2019 | 71.96 | 72.33 | 71.20 | 71.46 | 1,514,432 | -0.37(-0.51%) |
Jun 11, 2019 | 72.08 | 72.31 | 71.18 | 71.82 | 2,158,235 | -0.16(-0.22%) |
Jun 10, 2019 | 72.00 | 72.56 | 71.70 | 71.98 | 2,121,015 | +0.03(+0.05%) |
Jun 07, 2019 | 71.65 | 72.34 | 71.53 | 71.95 | 2,557,768 | +0.57(+0.79%) |
Jun 06, 2019 | 70.58 | 71.71 | 70.27 | 71.38 | 4,303,508 | +1.04(+1.48%) |
Jun 05, 2019 | 69.79 | 70.98 | 69.47 | 70.34 | 3,356,330 | +1.12(+1.61%) |
Jun 04, 2019 | 68.16 | 69.28 | 68.16 | 69.22 | 3,402,402 | +1.11(+1.63%) |
Jun 03, 2019 | 66.42 | 68.50 | 66.36 | 68.11 | 4,815,462 | +1.89(+2.86%) |
May 31, 2019 | 66.33 | 66.40 | 65.30 | 66.22 | 4,736,094 | -0.74(-1.11%) |
May 30, 2019 | 66.39 | 67.53 | 66.29 | 66.96 | 3,016,210 | +0.73(+1.10%) |
May 29, 2019 | 69.07 | 69.13 | 66.04 | 66.23 | 6,614,866 | -3.50(-5.02%) |
May 28, 2019 | 71.03 | 71.58 | 69.63 | 69.73 | 2,915,514 | -1.00(-1.41%) |
May 24, 2019 | 71.11 | 71.50 | 70.52 | 70.73 | 1,725,426 | -0.22(-0.31%) |
May 23, 2019 | 69.93 | 70.96 | 69.33 | 70.95 | 2,690,851 | +0.39(+0.55%) |
May 22, 2019 | 70.15 | 70.80 | 69.56 | 70.56 | 2,603,467 | +0.56(+0.81%) |
May 21, 2019 | 71.10 | 71.22 | 69.59 | 69.99 | 4,589,899 | -1.09(-1.54%) |
May 20, 2019 | 71.48 | 71.98 | 70.98 | 71.09 | 2,879,939 | -0.54(-0.75%) |
May 17, 2019 | 71.18 | 72.38 | 71.03 | 71.63 | 3,068,960 | -0.10(-0.13%) |
May 16, 2019 | 71.55 | 72.20 | 71.47 | 71.72 | 3,431,708 | +0.31(+0.44%) |
May 15, 2019 | 70.94 | 71.73 | 70.20 | 71.41 | 3,960,133 | +0.58(+0.82%) |
May 14, 2019 | 69.66 | 71.24 | 69.49 | 70.83 | 3,890,625 | +1.74(+2.51%) |
May 13, 2019 | 68.60 | 69.41 | 68.25 | 69.09 | 3,166,362 | -0.21(-0.30%) |
May 10, 2019 | 67.63 | 69.38 | 66.86 | 69.30 | 3,187,467 | +1.62(+2.40%) |
May 09, 2019 | 67.15 | 67.79 | 66.43 | 67.68 | 3,066,571 | +0.39(+0.58%) |
May 08, 2019 | 66.79 | 67.86 | 66.16 | 67.29 | 4,021,367 | +0.56(+0.83%) |
May 07, 2019 | 66.98 | 67.41 | 65.97 | 66.73 | 3,994,500 | -0.17(-0.26%) |
May 06, 2019 | 64.94 | 67.27 | 64.73 | 66.90 | 5,202,092 | +1.70(+2.61%) |
May 03, 2019 | 65.34 | 65.73 | 64.81 | 65.20 | 3,541,489 | -0.03(-0.04%) |
May 02, 2019 | 65.08 | 65.64 | 64.74 | 65.23 | 2,051,263 | +0.28(+0.43%) |