Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.52 | 65.63 | 64.34 | 64.49 | 3,447,934 | -0.33(-0.51%) |
Apr 29, 2020 | 66.76 | 66.84 | 62.27 | 64.82 | 4,251,409 | -2.50(-3.72%) |
Apr 28, 2020 | 67.36 | 68.66 | 66.91 | 67.32 | 1,880,916 | -0.03(-0.04%) |
Apr 27, 2020 | 66.26 | 67.89 | 65.60 | 67.34 | 1,310,151 | +1.60(+2.43%) |
Apr 24, 2020 | 64.59 | 65.79 | 64.22 | 65.74 | 1,944,760 | +1.64(+2.55%) |
Apr 23, 2020 | 65.15 | 65.88 | 63.82 | 64.11 | 1,712,673 | -1.00(-1.54%) |
Apr 22, 2020 | 65.54 | 65.91 | 64.80 | 65.11 | 1,352,373 | +0.56(+0.87%) |
Apr 21, 2020 | 65.05 | 65.72 | 64.01 | 64.54 | 1,775,213 | -1.24(-1.88%) |
Apr 20, 2020 | 67.04 | 68.19 | 65.63 | 65.78 | 1,899,948 | -1.74(-2.57%) |
Apr 17, 2020 | 67.29 | 67.97 | 65.76 | 67.52 | 2,097,029 | +0.01(+0.01%) |
Apr 16, 2020 | 64.64 | 67.54 | 64.52 | 67.51 | 2,201,978 | +3.00(+4.65%) |
Apr 15, 2020 | 63.62 | 64.66 | 62.41 | 64.51 | 2,724,478 | -0.06(-0.10%) |
Apr 14, 2020 | 65.71 | 66.71 | 64.03 | 64.57 | 2,305,999 | -0.25(-0.39%) |
Apr 13, 2020 | 66.34 | 67.26 | 64.16 | 64.83 | 1,778,892 | -1.77(-2.66%) |
Apr 09, 2020 | 66.34 | 67.60 | 65.44 | 66.60 | 1,741,807 | +0.36(+0.55%) |
Apr 08, 2020 | 65.76 | 66.81 | 64.63 | 66.24 | 1,922,808 | +0.89(+1.36%) |
Apr 07, 2020 | 66.85 | 68.00 | 64.99 | 65.34 | 2,344,981 | -0.50(-0.76%) |
Apr 06, 2020 | 63.42 | 66.47 | 63.17 | 65.84 | 2,419,995 | +3.86(+6.22%) |
Apr 03, 2020 | 62.42 | 63.46 | 61.51 | 61.99 | 2,381,888 | -0.70(-1.12%) |
Apr 02, 2020 | 59.84 | 63.27 | 59.84 | 62.69 | 3,116,382 | +2.14(+3.53%) |
Apr 01, 2020 | 59.05 | 62.62 | 58.85 | 60.55 | 3,130,542 | +0.34(+0.56%) |
Mar 31, 2020 | 58.93 | 60.69 | 58.42 | 60.21 | 2,728,370 | +0.92(+1.55%) |
Mar 30, 2020 | 56.91 | 59.45 | 56.34 | 59.30 | 1,823,584 | +2.44(+4.29%) |
Mar 27, 2020 | 57.30 | 59.46 | 56.58 | 56.86 | 2,832,650 | -3.07(-5.13%) |
Mar 26, 2020 | 56.84 | 60.90 | 56.40 | 59.93 | 3,340,726 | +3.27(+5.78%) |
Mar 25, 2020 | 58.11 | 58.79 | 54.91 | 56.66 | 4,169,637 | -1.15(-1.98%) |
Mar 24, 2020 | 59.53 | 60.98 | 56.61 | 57.80 | 2,649,071 | +0.28(+0.49%) |
Mar 23, 2020 | 58.74 | 59.05 | 55.41 | 57.52 | 3,301,587 | -0.61(-1.05%) |
Mar 20, 2020 | 58.73 | 63.61 | 57.99 | 58.13 | 3,238,005 | -0.14(-0.23%) |
Mar 19, 2020 | 58.84 | 61.21 | 55.08 | 58.27 | 3,624,530 | -0.72(-1.22%) |
Mar 18, 2020 | 56.61 | 60.27 | 55.49 | 58.99 | 4,135,394 | +0.23(+0.39%) |
Mar 17, 2020 | 56.39 | 60.86 | 52.98 | 58.76 | 3,755,265 | +3.22(+5.80%) |
Mar 16, 2020 | 52.92 | 56.23 | 51.79 | 55.54 | 3,195,219 | -1.19(-2.10%) |
Mar 13, 2020 | 56.77 | 58.47 | 53.83 | 56.73 | 2,437,849 | +2.06(+3.76%) |
Mar 12, 2020 | 55.07 | 57.27 | 52.07 | 54.67 | 3,455,558 | -3.64(-6.24%) |
Mar 11, 2020 | 57.80 | 58.98 | 57.24 | 58.31 | 2,378,255 | -0.61(-1.03%) |
Mar 10, 2020 | 58.49 | 59.16 | 56.78 | 58.92 | 1,706,658 | +1.92(+3.37%) |
Mar 09, 2020 | 56.32 | 58.69 | 56.18 | 57.00 | 3,497,519 | -3.10(-5.16%) |
Mar 06, 2020 | 58.77 | 60.39 | 58.30 | 60.10 | 4,435,161 | -0.27(-0.45%) |
Mar 05, 2020 | 62.14 | 63.14 | 59.94 | 60.38 | 2,451,931 | -3.55(-5.55%) |
Mar 04, 2020 | 62.42 | 64.01 | 61.04 | 63.92 | 1,543,771 | +2.28(+3.69%) |
Mar 03, 2020 | 62.88 | 63.84 | 60.63 | 61.65 | 1,597,621 | -1.64(-2.60%) |
Mar 02, 2020 | 62.34 | 63.32 | 61.75 | 63.29 | 1,977,213 | +1.07(+1.73%) |
Feb 28, 2020 | 62.25 | 63.00 | 60.82 | 62.22 | 3,738,347 | -0.88(-1.39%) |
Feb 27, 2020 | 63.49 | 65.23 | 63.09 | 63.09 | 2,575,375 | -1.62(-2.50%) |
Feb 26, 2020 | 65.50 | 65.86 | 64.30 | 64.71 | 1,226,279 | -0.17(-0.26%) |
Feb 25, 2020 | 65.30 | 65.89 | 63.64 | 64.88 | 2,596,759 | -0.26(-0.40%) |
Feb 24, 2020 | 66.11 | 66.82 | 64.67 | 65.14 | 1,835,980 | -2.18(-3.23%) |
Feb 21, 2020 | 66.90 | 68.27 | 66.55 | 67.32 | 1,657,882 | -0.24(-0.36%) |
Feb 20, 2020 | 66.49 | 67.69 | 66.16 | 67.56 | 1,748,710 | +1.21(+1.82%) |
Feb 19, 2020 | 65.56 | 66.76 | 65.55 | 66.35 | 902,037 | +0.93(+1.42%) |
Feb 18, 2020 | 64.89 | 65.43 | 64.79 | 65.42 | 810,396 | +0.40(+0.61%) |
Feb 14, 2020 | 65.04 | 65.38 | 64.75 | 65.03 | 1,001,971 | -0.11(-0.17%) |
Feb 13, 2020 | 66.00 | 66.25 | 65.01 | 65.13 | 1,069,304 | -1.07(-1.62%) |
Feb 12, 2020 | 65.92 | 66.36 | 65.61 | 66.21 | 1,373,364 | +0.54(+0.83%) |
Feb 11, 2020 | 66.01 | 66.52 | 65.60 | 65.67 | 821,117 | -0.18(-0.27%) |
Feb 10, 2020 | 66.90 | 67.25 | 65.65 | 65.85 | 1,209,290 | -1.32(-1.96%) |
Feb 07, 2020 | 66.47 | 68.32 | 66.47 | 67.17 | 1,834,512 | +0.72(+1.09%) |
Feb 06, 2020 | 66.05 | 66.78 | 65.34 | 66.44 | 1,882,293 | +0.76(+1.15%) |
Feb 05, 2020 | 65.69 | 66.32 | 65.28 | 65.69 | 1,225,067 | +0.46(+0.71%) |
Feb 04, 2020 | 65.63 | 65.69 | 64.78 | 65.23 | 1,471,502 | +0.20(+0.31%) |
Feb 03, 2020 | 65.86 | 66.05 | 64.77 | 65.03 | 1,708,645 | -0.19(-0.29%) |
Jan 31, 2020 | 65.52 | 66.18 | 64.86 | 65.22 | 2,454,432 | -0.38(-0.58%) |
Jan 30, 2020 | 65.15 | 66.36 | 64.84 | 65.60 | 2,138,997 | -0.70(-1.05%) |
Jan 29, 2020 | 65.50 | 67.90 | 64.80 | 66.29 | 5,371,450 | -4.04(-5.74%) |
Jan 28, 2020 | 70.87 | 71.33 | 70.30 | 70.33 | 2,332,327 | -0.53(-0.75%) |
Jan 27, 2020 | 71.02 | 71.84 | 70.44 | 70.86 | 1,619,126 | -1.04(-1.44%) |
Jan 24, 2020 | 71.98 | 72.35 | 71.41 | 71.90 | 1,030,099 | -0.16(-0.23%) |
Jan 23, 2020 | 72.40 | 72.44 | 71.22 | 72.06 | 1,193,775 | -0.46(-0.64%) |
Jan 22, 2020 | 72.70 | 72.98 | 71.72 | 72.52 | 1,157,878 | +0.10(+0.14%) |
Jan 21, 2020 | 72.67 | 73.19 | 72.18 | 72.42 | 1,658,307 | -0.49(-0.67%) |
Jan 17, 2020 | 74.06 | 75.47 | 72.60 | 72.91 | 3,078,893 | -3.03(-4.00%) |
Jan 16, 2020 | 75.69 | 76.69 | 75.44 | 75.94 | 3,054,353 | +0.54(+0.72%) |
Jan 15, 2020 | 75.50 | 75.67 | 74.31 | 75.40 | 2,468,946 | +1.58(+2.14%) |
Jan 14, 2020 | 72.50 | 74.12 | 72.50 | 73.82 | 1,525,862 | +1.16(+1.60%) |
Jan 13, 2020 | 72.24 | 72.80 | 71.94 | 72.66 | 1,039,589 | +0.31(+0.42%) |
Jan 10, 2020 | 71.63 | 72.61 | 71.63 | 72.35 | 1,580,254 | +0.62(+0.87%) |
Jan 09, 2020 | 71.55 | 71.91 | 70.71 | 71.73 | 904,040 | +0.57(+0.80%) |
Jan 08, 2020 | 70.73 | 71.96 | 70.67 | 71.16 | 1,254,004 | +0.43(+0.61%) |
Jan 07, 2020 | 69.18 | 70.83 | 68.82 | 70.72 | 1,270,249 | +1.63(+2.37%) |
Jan 06, 2020 | 69.60 | 70.09 | 68.50 | 69.09 | 1,216,876 | -1.11(-1.58%) |
Jan 03, 2020 | 69.63 | 70.25 | 69.33 | 70.20 | 987,686 | -0.08(-0.12%) |
Jan 02, 2020 | 70.89 | 70.89 | 69.45 | 70.28 | 1,393,970 | -0.33(-0.47%) |
Dec 31, 2019 | 70.01 | 70.67 | 69.69 | 70.62 | 977,055 | +0.60(+0.85%) |
Dec 30, 2019 | 70.69 | 70.80 | 69.90 | 70.02 | 651,468 | -0.35(-0.50%) |
Dec 27, 2019 | 70.52 | 70.89 | 70.25 | 70.37 | 1,192,554 | +0.02(+0.03%) |
Dec 26, 2019 | 70.21 | 70.41 | 69.84 | 70.35 | 654,189 | +0.33(+0.48%) |
Dec 24, 2019 | 69.28 | 70.03 | 69.13 | 70.02 | 330,557 | +0.66(+0.95%) |
Dec 23, 2019 | 69.53 | 69.83 | 69.10 | 69.36 | 1,007,435 | +0.01(+0.01%) |
Dec 20, 2019 | 69.54 | 69.72 | 68.18 | 69.35 | 2,793,185 | +0.06(+0.09%) |
Dec 19, 2019 | 70.42 | 70.43 | 69.21 | 69.29 | 1,789,961 | -0.92(-1.31%) |
Dec 18, 2019 | 70.00 | 70.35 | 69.83 | 70.21 | 1,370,738 | -0.02(-0.03%) |
Dec 17, 2019 | 69.22 | 70.34 | 69.22 | 70.23 | 1,208,978 | +0.65(+0.93%) |
Dec 16, 2019 | 69.31 | 69.85 | 69.02 | 69.58 | 916,857 | +0.45(+0.65%) |
Dec 13, 2019 | 69.99 | 70.09 | 68.74 | 69.13 | 1,178,047 | -0.83(-1.19%) |
Dec 12, 2019 | 68.10 | 70.06 | 68.00 | 69.96 | 1,370,625 | +1.88(+2.75%) |
Dec 11, 2019 | 68.06 | 68.50 | 67.71 | 68.08 | 972,628 | +0.08(+0.12%) |
Dec 10, 2019 | 68.25 | 68.88 | 67.69 | 68.00 | 1,288,783 | -0.42(-0.62%) |
Dec 09, 2019 | 68.25 | 68.71 | 67.96 | 68.42 | 915,669 | +0.22(+0.33%) |
Dec 06, 2019 | 69.21 | 69.61 | 68.03 | 68.20 | 1,259,038 | -0.26(-0.38%) |
Dec 05, 2019 | 68.75 | 68.95 | 67.93 | 68.46 | 1,228,149 | -0.07(-0.10%) |
Dec 04, 2019 | 68.22 | 69.15 | 68.20 | 68.53 | 1,096,530 | +0.33(+0.49%) |
Dec 03, 2019 | 69.71 | 69.71 | 67.80 | 68.20 | 1,566,402 | -1.55(-2.23%) |
Dec 02, 2019 | 69.03 | 70.40 | 68.94 | 69.75 | 1,867,091 | +0.81(+1.17%) |
Nov 29, 2019 | 70.10 | 70.16 | 68.90 | 68.94 | 1,028,298 | -0.81(-1.16%) |
Nov 27, 2019 | 69.25 | 70.03 | 69.09 | 69.75 | 1,702,683 | +0.63(+0.91%) |
Nov 26, 2019 | 68.21 | 69.36 | 68.21 | 69.12 | 2,266,785 | +0.76(+1.11%) |
Nov 25, 2019 | 68.11 | 68.69 | 67.73 | 68.37 | 939,304 | +0.56(+0.82%) |
Nov 22, 2019 | 67.27 | 67.92 | 66.82 | 67.81 | 882,942 | +0.89(+1.33%) |
Nov 21, 2019 | 67.74 | 68.00 | 66.75 | 66.92 | 1,049,391 | -0.86(-1.27%) |
Nov 20, 2019 | 67.71 | 68.17 | 67.34 | 67.79 | 1,087,203 | -0.31(-0.45%) |
Nov 19, 2019 | 67.77 | 68.22 | 67.23 | 68.09 | 1,432,582 | +0.63(+0.93%) |
Nov 18, 2019 | 66.84 | 67.55 | 66.75 | 67.46 | 1,301,503 | +0.43(+0.64%) |
Nov 15, 2019 | 67.18 | 67.52 | 66.73 | 67.03 | 1,194,497 | +0.04(+0.07%) |
Nov 14, 2019 | 66.93 | 67.67 | 66.74 | 66.99 | 1,540,263 | +0.04(+0.05%) |
Nov 13, 2019 | 67.36 | 67.53 | 66.83 | 66.95 | 1,888,722 | -0.78(-1.15%) |
Nov 12, 2019 | 68.85 | 68.94 | 67.70 | 67.73 | 1,933,378 | -1.22(-1.77%) |
Nov 11, 2019 | 69.55 | 70.29 | 68.93 | 68.95 | 1,205,824 | -1.08(-1.54%) |
Nov 08, 2019 | 70.93 | 71.21 | 69.96 | 70.03 | 1,839,789 | -0.97(-1.36%) |
Nov 07, 2019 | 70.60 | 71.38 | 70.30 | 71.00 | 2,301,735 | +0.48(+0.67%) |
Nov 06, 2019 | 68.82 | 70.64 | 68.32 | 70.52 | 2,754,313 | +2.04(+2.97%) |
Nov 05, 2019 | 68.08 | 68.69 | 67.47 | 68.49 | 4,858,648 | +0.73(+1.07%) |
Nov 04, 2019 | 66.59 | 68.00 | 66.59 | 67.76 | 6,482,224 | +0.74(+1.11%) |
Nov 01, 2019 | 66.72 | 68.16 | 66.49 | 67.01 | 4,724,931 | -0.84(-1.24%) |
Oct 31, 2019 | 69.16 | 69.80 | 67.22 | 67.86 | 5,213,108 | -1.29(-1.87%) |
Oct 30, 2019 | 73.65 | 74.46 | 68.43 | 69.15 | 11,886,430 | -12.06(-14.85%) |
Oct 29, 2019 | 80.59 | 81.79 | 80.26 | 81.21 | 2,781,832 | +0.17(+0.21%) |
Oct 28, 2019 | 81.65 | 81.84 | 80.82 | 81.04 | 1,781,119 | +0.20(+0.24%) |
Oct 25, 2019 | 78.36 | 80.91 | 78.36 | 80.84 | 1,637,028 | +2.18(+2.77%) |
Oct 24, 2019 | 79.42 | 79.64 | 78.26 | 78.66 | 1,757,874 | -1.22(-1.53%) |
Oct 23, 2019 | 79.93 | 80.78 | 79.39 | 79.88 | 1,781,220 | +0.17(+0.21%) |
Oct 22, 2019 | 77.67 | 79.76 | 77.23 | 79.71 | 1,330,703 | +1.83(+2.35%) |
Oct 21, 2019 | 78.07 | 78.50 | 77.30 | 77.88 | 987,861 | +0.23(+0.29%) |
Oct 18, 2019 | 77.82 | 78.32 | 77.04 | 77.65 | 1,163,175 | -0.09(-0.12%) |
Oct 17, 2019 | 77.47 | 78.05 | 77.39 | 77.74 | 1,245,272 | +0.59(+0.77%) |
Oct 16, 2019 | 75.58 | 77.76 | 75.50 | 77.15 | 1,844,986 | +0.64(+0.83%) |
Oct 15, 2019 | 76.01 | 77.38 | 75.68 | 76.51 | 1,527,784 | -0.03(-0.04%) |
Oct 14, 2019 | 76.47 | 76.86 | 75.99 | 76.54 | 894,803 | +0.06(+0.08%) |
Oct 11, 2019 | 76.22 | 77.30 | 76.22 | 76.48 | 1,068,426 | +0.83(+1.09%) |
Oct 10, 2019 | 74.34 | 75.69 | 74.33 | 75.65 | 1,247,513 | +1.18(+1.58%) |
Oct 09, 2019 | 74.31 | 74.77 | 74.13 | 74.48 | 653,684 | +0.78(+1.06%) |
Oct 08, 2019 | 74.42 | 74.42 | 73.66 | 73.70 | 1,165,985 | -1.15(-1.53%) |
Oct 07, 2019 | 74.40 | 75.22 | 73.74 | 74.85 | 981,460 | +0.13(+0.17%) |
Oct 04, 2019 | 73.90 | 74.88 | 73.89 | 74.72 | 848,276 | +1.07(+1.45%) |
Oct 03, 2019 | 73.52 | 73.98 | 72.56 | 73.65 | 1,407,117 | -0.09(-0.12%) |
Oct 02, 2019 | 74.69 | 75.41 | 73.56 | 73.74 | 2,072,820 | -1.23(-1.64%) |
Oct 01, 2019 | 76.44 | 77.04 | 74.50 | 74.97 | 1,414,882 | -1.09(-1.43%) |
Sep 30, 2019 | 75.51 | 76.49 | 75.51 | 76.06 | 1,196,585 | +0.89(+1.18%) |
Sep 27, 2019 | 75.89 | 76.15 | 74.78 | 75.17 | 781,952 | -0.27(-0.36%) |
Sep 26, 2019 | 75.79 | 75.94 | 75.38 | 75.44 | 700,469 | -0.69(-0.91%) |
Sep 25, 2019 | 74.87 | 76.23 | 74.64 | 76.13 | 1,201,113 | +1.51(+2.02%) |
Sep 24, 2019 | 75.56 | 75.86 | 74.47 | 74.62 | 1,229,915 | -0.64(-0.85%) |
Sep 23, 2019 | 75.60 | 75.84 | 75.09 | 75.26 | 1,070,882 | -0.55(-0.72%) |
Sep 20, 2019 | 77.24 | 77.45 | 75.41 | 75.81 | 1,824,072 | -0.99(-1.29%) |
Sep 19, 2019 | 77.49 | 77.69 | 76.68 | 76.79 | 1,077,505 | -1.07(-1.37%) |
Sep 18, 2019 | 76.86 | 78.00 | 76.18 | 77.86 | 1,352,230 | +0.48(+0.63%) |
Sep 17, 2019 | 76.70 | 77.51 | 75.93 | 77.38 | 1,493,474 | +0.86(+1.13%) |
Sep 16, 2019 | 77.47 | 77.90 | 76.02 | 76.51 | 1,094,813 | -1.62(-2.08%) |
Sep 13, 2019 | 77.60 | 78.43 | 77.48 | 78.14 | 1,159,273 | +0.58(+0.75%) |
Sep 12, 2019 | 79.91 | 79.91 | 77.08 | 77.56 | 1,277,092 | -2.35(-2.94%) |
Sep 11, 2019 | 77.70 | 80.00 | 76.93 | 79.91 | 2,565,514 | +2.13(+2.73%) |
Sep 10, 2019 | 74.86 | 78.40 | 74.83 | 77.78 | 2,882,724 | +3.06(+4.09%) |
Sep 09, 2019 | 74.84 | 75.18 | 73.98 | 74.72 | 1,639,329 | +0.01(+0.01%) |
Sep 06, 2019 | 75.57 | 75.93 | 74.56 | 74.71 | 1,768,115 | -0.59(-0.79%) |
Sep 05, 2019 | 74.57 | 75.46 | 74.50 | 75.30 | 951,865 | +1.51(+2.04%) |
Sep 04, 2019 | 73.72 | 74.22 | 73.32 | 73.80 | 1,029,496 | +0.63(+0.87%) |
Sep 03, 2019 | 74.62 | 75.35 | 73.01 | 73.16 | 1,531,239 | -2.18(-2.89%) |
Aug 30, 2019 | 75.44 | 76.24 | 75.10 | 75.34 | 920,607 | +0.33(+0.44%) |
Aug 29, 2019 | 74.90 | 76.07 | 74.69 | 75.01 | 990,805 | +0.85(+1.14%) |
Aug 28, 2019 | 73.42 | 74.48 | 72.84 | 74.16 | 1,126,581 | +0.75(+1.02%) |
Aug 27, 2019 | 74.62 | 74.83 | 73.31 | 73.41 | 1,049,709 | -0.68(-0.91%) |
Aug 26, 2019 | 73.72 | 74.20 | 73.23 | 74.09 | 1,000,640 | +0.77(+1.05%) |
Aug 23, 2019 | 74.53 | 74.53 | 73.01 | 73.32 | 1,312,670 | -1.33(-1.78%) |
Aug 22, 2019 | 75.29 | 75.55 | 74.14 | 74.65 | 1,387,960 | -0.48(-0.64%) |
Aug 21, 2019 | 75.58 | 75.94 | 75.03 | 75.13 | 1,279,281 | +0.08(+0.11%) |
Aug 20, 2019 | 75.28 | 75.65 | 74.63 | 75.05 | 1,672,338 | -0.12(-0.17%) |
Aug 19, 2019 | 75.46 | 76.52 | 74.99 | 75.18 | 1,653,933 | +0.44(+0.58%) |
Aug 16, 2019 | 74.48 | 75.20 | 73.89 | 74.74 | 1,251,102 | +0.82(+1.11%) |
Aug 15, 2019 | 73.69 | 74.15 | 73.12 | 73.92 | 1,157,608 | +0.45(+0.62%) |
Aug 14, 2019 | 74.60 | 74.91 | 73.21 | 73.47 | 1,230,584 | -2.00(-2.65%) |
Aug 13, 2019 | 75.37 | 76.31 | 74.73 | 75.46 | 1,239,992 | +0.18(+0.24%) |
Aug 12, 2019 | 75.13 | 75.89 | 74.53 | 75.29 | 1,230,775 | -0.04(-0.06%) |
Aug 09, 2019 | 76.77 | 77.63 | 75.26 | 75.33 | 2,018,855 | -1.41(-1.84%) |
Aug 08, 2019 | 74.68 | 77.10 | 74.55 | 76.74 | 2,042,132 | +2.28(+3.07%) |
Aug 07, 2019 | 72.15 | 74.61 | 71.81 | 74.46 | 2,305,514 | +1.94(+2.67%) |
Aug 06, 2019 | 72.87 | 73.30 | 72.11 | 72.52 | 1,127,101 | +0.15(+0.21%) |
Aug 05, 2019 | 72.23 | 72.66 | 71.84 | 72.37 | 2,510,468 | -0.45(-0.61%) |
Aug 02, 2019 | 72.37 | 73.68 | 72.25 | 72.82 | 1,467,096 | +0.59(+0.81%) |
Aug 01, 2019 | 74.13 | 74.27 | 71.48 | 72.23 | 2,613,601 | -2.43(-3.26%) |
Jul 31, 2019 | 72.90 | 75.27 | 70.91 | 74.66 | 3,584,845 | -0.93(-1.23%) |
Jul 30, 2019 | 75.66 | 76.58 | 75.21 | 75.59 | 1,611,779 | -0.26(-0.34%) |
Jul 29, 2019 | 75.66 | 76.52 | 75.46 | 75.85 | 1,382,331 | -0.05(-0.07%) |
Jul 26, 2019 | 74.53 | 76.03 | 74.41 | 75.90 | 1,507,805 | +0.94(+1.25%) |
Jul 25, 2019 | 76.53 | 77.01 | 74.41 | 74.96 | 2,080,431 | -1.62(-2.12%) |
Jul 24, 2019 | 74.59 | 77.43 | 74.39 | 76.59 | 2,265,065 | +2.21(+2.97%) |
Jul 23, 2019 | 74.45 | 74.49 | 73.47 | 74.38 | 965,544 | +0.17(+0.23%) |
Jul 22, 2019 | 74.80 | 75.25 | 74.14 | 74.21 | 1,135,684 | -0.38(-0.51%) |
Jul 19, 2019 | 73.70 | 75.21 | 73.42 | 74.59 | 982,176 | +1.06(+1.44%) |
Jul 18, 2019 | 72.98 | 73.72 | 72.60 | 73.53 | 1,840,684 | +0.19(+0.26%) |
Jul 17, 2019 | 75.44 | 75.44 | 73.12 | 73.34 | 2,828,778 | -2.41(-3.18%) |
Jul 16, 2019 | 75.45 | 76.69 | 74.80 | 75.75 | 1,904,706 | +0.39(+0.52%) |
Jul 15, 2019 | 75.87 | 76.01 | 75.14 | 75.36 | 862,003 | -0.49(-0.65%) |
Jul 12, 2019 | 73.79 | 76.39 | 73.79 | 75.85 | 1,547,392 | +1.98(+2.68%) |
Jul 11, 2019 | 73.22 | 74.06 | 72.71 | 73.87 | 986,943 | +0.58(+0.79%) |
Jul 10, 2019 | 74.35 | 74.89 | 73.24 | 73.29 | 788,553 | -0.89(-1.20%) |
Jul 09, 2019 | 74.35 | 74.95 | 73.31 | 74.18 | 1,077,703 | -0.65(-0.87%) |
Jul 08, 2019 | 75.68 | 75.82 | 74.34 | 74.83 | 887,044 | -0.87(-1.15%) |
Jul 05, 2019 | 75.41 | 75.78 | 74.85 | 75.70 | 608,168 | -0.12(-0.16%) |
Jul 03, 2019 | 74.80 | 75.99 | 74.79 | 75.83 | 561,291 | +1.26(+1.69%) |
Jul 02, 2019 | 75.10 | 75.59 | 74.07 | 74.57 | 881,697 | -0.43(-0.57%) |
Jul 01, 2019 | 76.07 | 76.29 | 74.68 | 75.00 | 1,046,401 | -0.21(-0.28%) |
Jun 28, 2019 | 75.20 | 76.11 | 74.90 | 75.21 | 2,356,303 | +0.16(+0.21%) |
Jun 27, 2019 | 74.57 | 75.68 | 74.44 | 75.05 | 1,204,519 | +0.76(+1.02%) |
Jun 26, 2019 | 73.67 | 74.63 | 73.21 | 74.30 | 1,378,558 | +0.52(+0.70%) |
Jun 25, 2019 | 73.93 | 74.18 | 72.66 | 73.78 | 1,082,446 | -0.12(-0.16%) |
Jun 24, 2019 | 73.97 | 74.45 | 73.45 | 73.89 | 1,207,409 | -0.14(-0.19%) |
Jun 21, 2019 | 74.92 | 74.92 | 73.89 | 74.04 | 1,824,057 | -0.86(-1.15%) |
Jun 20, 2019 | 75.21 | 75.35 | 74.14 | 74.90 | 1,045,262 | +0.56(+0.76%) |
Jun 19, 2019 | 74.52 | 74.66 | 73.78 | 74.34 | 955,838 | -0.12(-0.16%) |
Jun 18, 2019 | 74.01 | 75.26 | 73.89 | 74.46 | 1,216,069 | +1.08(+1.47%) |
Jun 17, 2019 | 74.69 | 74.69 | 73.32 | 73.38 | 1,204,858 | -1.26(-1.68%) |
Jun 14, 2019 | 74.59 | 74.73 | 73.73 | 74.63 | 1,530,795 | +0.12(+0.16%) |
Jun 13, 2019 | 73.45 | 74.68 | 73.31 | 74.52 | 1,575,280 | +1.20(+1.64%) |
Jun 12, 2019 | 71.89 | 73.35 | 71.68 | 73.31 | 1,204,950 | +1.61(+2.25%) |
Jun 11, 2019 | 72.02 | 72.53 | 71.40 | 71.70 | 822,178 | +0.19(+0.26%) |
Jun 10, 2019 | 71.46 | 72.44 | 71.32 | 71.51 | 928,864 | +0.45(+0.64%) |
Jun 07, 2019 | 71.31 | 72.20 | 71.03 | 71.06 | 854,329 | +0.12(+0.16%) |
Jun 06, 2019 | 71.50 | 71.70 | 70.29 | 70.94 | 1,429,718 | -0.84(-1.17%) |
Jun 05, 2019 | 71.06 | 71.92 | 70.63 | 71.78 | 1,002,882 | +0.67(+0.95%) |
Jun 04, 2019 | 71.21 | 71.36 | 70.45 | 71.11 | 2,501,005 | +0.39(+0.55%) |
Jun 03, 2019 | 70.35 | 71.44 | 70.04 | 70.72 | 1,184,497 | +0.15(+0.21%) |
May 31, 2019 | 69.13 | 70.80 | 69.13 | 70.57 | 2,165,564 | +0.74(+1.07%) |
May 30, 2019 | 70.75 | 71.10 | 69.03 | 69.82 | 1,580,503 | -0.80(-1.13%) |
May 29, 2019 | 69.96 | 70.90 | 69.12 | 70.62 | 1,422,057 | +0.60(+0.86%) |
May 28, 2019 | 70.74 | 70.74 | 69.60 | 70.02 | 2,250,397 | -0.63(-0.89%) |
May 24, 2019 | 71.78 | 72.01 | 70.43 | 70.65 | 1,640,056 | -0.90(-1.26%) |
May 23, 2019 | 71.47 | 72.34 | 71.04 | 71.55 | 1,740,983 | -0.39(-0.54%) |
May 22, 2019 | 72.11 | 72.34 | 70.96 | 71.94 | 852,584 | -0.63(-0.87%) |
May 21, 2019 | 72.83 | 73.33 | 72.47 | 72.57 | 810,996 | +0.09(+0.12%) |
May 20, 2019 | 72.52 | 73.05 | 72.22 | 72.48 | 1,138,851 | -0.38(-0.52%) |
May 17, 2019 | 72.84 | 73.77 | 72.45 | 72.86 | 912,784 | -0.61(-0.83%) |
May 16, 2019 | 72.84 | 74.13 | 72.50 | 73.47 | 1,840,995 | +0.93(+1.28%) |
May 15, 2019 | 71.79 | 72.68 | 71.44 | 72.54 | 1,033,023 | +0.42(+0.58%) |
May 14, 2019 | 71.27 | 72.78 | 71.19 | 72.13 | 1,172,304 | +1.19(+1.67%) |
May 13, 2019 | 71.27 | 72.07 | 70.67 | 70.94 | 1,566,570 | -1.49(-2.06%) |
May 10, 2019 | 73.16 | 73.16 | 71.35 | 72.43 | 1,522,473 | -0.84(-1.15%) |
May 09, 2019 | 73.62 | 74.34 | 72.95 | 73.27 | 2,012,508 | -0.51(-0.70%) |
May 08, 2019 | 73.23 | 74.85 | 72.69 | 73.78 | 2,276,978 | +0.63(+0.86%) |
May 07, 2019 | 73.26 | 73.68 | 72.74 | 73.15 | 1,996,198 | -0.58(-0.79%) |
May 06, 2019 | 73.39 | 74.41 | 72.80 | 73.74 | 1,291,963 | -0.61(-0.82%) |
May 03, 2019 | 74.66 | 75.30 | 73.70 | 74.35 | 1,888,422 | +0.43(+0.58%) |
May 02, 2019 | 71.82 | 75.02 | 71.53 | 73.93 | 4,209,783 | +2.38(+3.33%) |