Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.69 | 81.06 | 76.48 | 78.84 | 4,509,054 | -1.34(-1.68%) |
May 28, 2020 | 83.03 | 83.26 | 79.11 | 80.18 | 1,725,216 | -1.86(-2.27%) |
May 27, 2020 | 81.24 | 82.14 | 79.24 | 82.04 | 1,311,856 | +4.31(+5.55%) |
May 26, 2020 | 78.69 | 79.53 | 76.63 | 77.73 | 1,389,209 | +2.16(+2.85%) |
May 22, 2020 | 74.73 | 75.88 | 73.46 | 75.57 | 917,764 | +0.60(+0.79%) |
May 21, 2020 | 74.09 | 75.46 | 73.48 | 74.97 | 931,713 | +0.42(+0.57%) |
May 20, 2020 | 73.11 | 76.21 | 72.66 | 74.55 | 1,481,839 | +2.88(+4.02%) |
May 19, 2020 | 71.29 | 73.36 | 70.05 | 71.67 | 797,597 | -0.14(-0.20%) |
May 18, 2020 | 70.51 | 74.30 | 70.22 | 71.81 | 1,441,386 | +5.06(+7.59%) |
May 15, 2020 | 62.52 | 66.99 | 61.82 | 66.75 | 1,931,802 | +2.68(+4.18%) |
May 14, 2020 | 57.08 | 64.20 | 56.04 | 64.07 | 2,837,946 | +4.91(+8.30%) |
May 13, 2020 | 62.09 | 62.19 | 57.90 | 59.16 | 1,311,595 | -3.44(-5.49%) |
May 12, 2020 | 66.43 | 67.67 | 62.53 | 62.60 | 755,935 | -3.66(-5.53%) |
May 11, 2020 | 64.13 | 67.16 | 63.05 | 66.26 | 1,100,752 | +0.43(+0.66%) |
May 08, 2020 | 63.17 | 66.05 | 62.58 | 65.83 | 1,352,383 | +4.23(+6.87%) |
May 07, 2020 | 62.73 | 64.12 | 61.38 | 61.60 | 715,200 | -0.04(-0.06%) |
May 06, 2020 | 63.20 | 64.01 | 61.08 | 61.63 | 1,298,014 | -0.74(-1.19%) |
May 05, 2020 | 62.90 | 65.21 | 61.97 | 62.37 | 1,165,859 | +1.34(+2.19%) |
May 04, 2020 | 58.31 | 61.94 | 57.01 | 61.04 | 1,218,134 | +1.79(+3.02%) |
May 01, 2020 | 61.97 | 62.80 | 58.72 | 59.25 | 1,301,643 | -4.77(-7.46%) |
Apr 30, 2020 | 66.47 | 67.15 | 63.22 | 64.02 | 3,774,946 | -3.74(-5.51%) |
Apr 29, 2020 | 65.95 | 68.92 | 65.22 | 67.76 | 1,573,992 | +4.58(+7.24%) |
Apr 28, 2020 | 62.69 | 65.43 | 60.08 | 63.18 | 2,536,488 | +2.25(+3.69%) |
Apr 27, 2020 | 58.67 | 62.88 | 57.54 | 60.94 | 1,775,640 | +3.77(+6.60%) |
Apr 24, 2020 | 56.77 | 57.84 | 55.26 | 57.16 | 1,498,845 | +1.68(+3.03%) |
Apr 23, 2020 | 54.01 | 56.64 | 53.54 | 55.48 | 1,314,795 | +1.99(+3.73%) |
Apr 22, 2020 | 54.57 | 54.98 | 52.69 | 53.49 | 831,982 | +0.13(+0.24%) |
Apr 21, 2020 | 52.38 | 53.76 | 51.67 | 53.36 | 1,085,514 | +0.06(+0.12%) |
Apr 20, 2020 | 53.69 | 55.59 | 52.51 | 53.30 | 1,327,584 | -0.90(-1.67%) |
Apr 17, 2020 | 52.34 | 54.97 | 51.88 | 54.20 | 1,569,195 | +4.20(+8.39%) |
Apr 16, 2020 | 49.22 | 50.27 | 48.31 | 50.01 | 1,260,517 | +0.76(+1.54%) |
Apr 15, 2020 | 48.28 | 49.89 | 47.85 | 49.25 | 1,041,692 | -1.68(-3.30%) |
Apr 14, 2020 | 49.98 | 51.31 | 48.99 | 50.93 | 1,484,488 | +2.13(+4.37%) |
Apr 13, 2020 | 51.22 | 52.45 | 47.32 | 48.80 | 1,277,194 | -1.75(-3.46%) |
Apr 09, 2020 | 50.14 | 52.31 | 49.27 | 50.55 | 2,129,780 | +2.81(+5.88%) |
Apr 08, 2020 | 44.80 | 47.95 | 43.96 | 47.74 | 1,510,368 | +3.76(+8.56%) |
Apr 07, 2020 | 42.57 | 45.55 | 42.42 | 43.98 | 1,927,052 | +4.39(+11.08%) |
Apr 06, 2020 | 37.38 | 40.45 | 36.70 | 39.59 | 1,775,759 | +4.39(+12.46%) |
Apr 03, 2020 | 38.31 | 39.72 | 33.72 | 35.20 | 2,339,833 | -5.18(-12.83%) |
Apr 02, 2020 | 40.62 | 43.79 | 39.62 | 40.38 | 1,039,892 | -1.25(-2.99%) |
Apr 01, 2020 | 41.81 | 43.74 | 40.93 | 41.63 | 913,906 | -1.83(-4.22%) |
Mar 31, 2020 | 42.62 | 44.39 | 42.08 | 43.46 | 1,609,537 | +0.88(+2.08%) |
Mar 30, 2020 | 41.93 | 43.11 | 40.84 | 42.58 | 923,915 | -0.24(-0.57%) |
Mar 27, 2020 | 45.42 | 45.62 | 42.21 | 42.82 | 1,110,313 | -5.10(-10.64%) |
Mar 26, 2020 | 44.46 | 50.48 | 43.66 | 47.92 | 1,111,504 | +4.34(+9.96%) |
Mar 25, 2020 | 43.38 | 49.13 | 41.39 | 43.58 | 1,856,702 | +1.22(+2.88%) |
Mar 24, 2020 | 40.18 | 42.59 | 39.56 | 42.36 | 1,311,025 | +4.66(+12.35%) |
Mar 23, 2020 | 43.24 | 43.24 | 37.13 | 37.70 | 1,012,246 | -6.07(-13.86%) |
Mar 20, 2020 | 47.84 | 50.97 | 43.45 | 43.77 | 1,079,514 | -3.85(-8.08%) |
Mar 19, 2020 | 44.29 | 49.18 | 41.16 | 47.61 | 910,834 | +2.37(+5.25%) |
Mar 18, 2020 | 45.73 | 47.03 | 41.88 | 45.24 | 1,297,038 | -4.03(-8.17%) |
Mar 17, 2020 | 50.91 | 51.45 | 45.46 | 49.27 | 1,141,750 | -0.50(-1.00%) |
Mar 16, 2020 | 51.96 | 58.66 | 49.07 | 49.76 | 1,123,074 | -12.09(-19.54%) |
Mar 13, 2020 | 58.35 | 62.11 | 54.43 | 61.85 | 1,159,613 | +7.44(+13.67%) |
Mar 12, 2020 | 61.05 | 61.05 | 54.01 | 54.41 | 1,139,827 | -11.01(-16.83%) |
Mar 11, 2020 | 66.88 | 67.68 | 64.45 | 65.42 | 759,300 | -3.48(-5.06%) |
Mar 10, 2020 | 67.85 | 69.46 | 63.28 | 68.91 | 1,096,610 | +2.64(+3.99%) |
Mar 09, 2020 | 71.14 | 71.64 | 63.76 | 66.26 | 1,926,373 | -10.99(-14.23%) |
Mar 06, 2020 | 74.74 | 78.37 | 74.32 | 77.26 | 984,569 | -0.39(-0.50%) |
Mar 05, 2020 | 80.51 | 80.82 | 75.97 | 77.64 | 1,290,658 | -5.83(-6.99%) |
Mar 04, 2020 | 78.26 | 83.78 | 77.72 | 83.48 | 1,812,379 | +7.25(+9.51%) |
Mar 03, 2020 | 76.89 | 78.47 | 73.55 | 76.23 | 927,432 | -0.56(-0.73%) |
Mar 02, 2020 | 74.88 | 76.80 | 72.71 | 76.79 | 957,841 | +2.29(+3.08%) |
Feb 28, 2020 | 72.21 | 74.96 | 71.87 | 74.49 | 1,196,727 | -0.21(-0.28%) |
Feb 27, 2020 | 72.45 | 77.84 | 71.96 | 74.70 | 1,168,997 | +0.07(+0.10%) |
Feb 26, 2020 | 76.18 | 76.92 | 74.41 | 74.63 | 600,591 | -0.47(-0.62%) |
Feb 25, 2020 | 78.02 | 78.02 | 74.60 | 75.10 | 871,130 | -2.41(-3.11%) |
Feb 24, 2020 | 78.76 | 78.92 | 77.18 | 77.51 | 841,726 | -4.41(-5.38%) |
Feb 21, 2020 | 83.73 | 83.73 | 81.37 | 81.91 | 863,026 | -2.77(-3.27%) |
Feb 20, 2020 | 83.29 | 84.70 | 82.89 | 84.68 | 563,433 | +1.29(+1.55%) |
Feb 19, 2020 | 84.70 | 84.88 | 83.36 | 83.39 | 903,097 | -0.70(-0.83%) |
Feb 18, 2020 | 83.80 | 84.73 | 83.16 | 84.09 | 698,501 | -0.04(-0.04%) |
Feb 14, 2020 | 85.13 | 85.25 | 83.16 | 84.13 | 509,199 | -0.69(-0.81%) |
Feb 13, 2020 | 84.29 | 85.10 | 83.78 | 84.82 | 501,854 | -0.30(-0.35%) |
Feb 12, 2020 | 84.14 | 85.82 | 84.14 | 85.11 | 743,995 | +1.81(+2.17%) |
Feb 11, 2020 | 81.53 | 83.61 | 81.18 | 83.30 | 711,845 | +2.32(+2.87%) |
Feb 10, 2020 | 80.63 | 81.56 | 80.56 | 80.98 | 685,508 | +0.01(+0.01%) |
Feb 07, 2020 | 82.16 | 82.33 | 80.36 | 80.97 | 784,671 | -1.82(-2.20%) |
Feb 06, 2020 | 85.12 | 85.50 | 82.42 | 82.79 | 747,779 | -2.10(-2.47%) |
Feb 05, 2020 | 84.22 | 85.86 | 83.68 | 84.89 | 803,276 | +2.38(+2.89%) |
Feb 04, 2020 | 83.70 | 84.34 | 82.37 | 82.50 | 709,573 | +0.30(+0.36%) |
Feb 03, 2020 | 83.03 | 84.23 | 81.95 | 82.21 | 518,061 | -0.07(-0.09%) |
Jan 31, 2020 | 84.56 | 84.56 | 81.90 | 82.28 | 915,487 | -2.38(-2.81%) |
Jan 30, 2020 | 84.00 | 85.55 | 83.11 | 84.66 | 758,956 | -0.04(-0.04%) |
Jan 29, 2020 | 87.07 | 87.52 | 84.47 | 84.70 | 1,129,653 | -1.50(-1.74%) |
Jan 28, 2020 | 87.80 | 92.05 | 81.90 | 86.20 | 4,107,803 | +4.69(+5.75%) |
Jan 27, 2020 | 80.67 | 82.72 | 80.40 | 81.51 | 1,046,697 | -0.76(-0.93%) |
Jan 24, 2020 | 83.71 | 83.75 | 81.16 | 82.27 | 690,354 | -0.96(-1.15%) |
Jan 23, 2020 | 82.69 | 83.43 | 81.48 | 83.23 | 910,134 | +0.00(+0.00%) |
Jan 22, 2020 | 82.62 | 83.86 | 82.37 | 83.23 | 727,199 | +1.08(+1.31%) |
Jan 21, 2020 | 82.53 | 83.27 | 81.26 | 82.16 | 636,838 | -1.24(-1.48%) |
Jan 17, 2020 | 83.05 | 84.22 | 82.26 | 83.39 | 851,083 | -1.20(-1.42%) |
Jan 16, 2020 | 84.99 | 85.52 | 83.99 | 84.59 | 809,787 | +0.41(+0.49%) |
Jan 15, 2020 | 84.61 | 85.19 | 83.68 | 84.18 | 474,118 | -0.96(-1.13%) |
Jan 14, 2020 | 84.68 | 86.07 | 84.48 | 85.14 | 565,889 | +0.35(+0.41%) |
Jan 13, 2020 | 83.05 | 85.14 | 82.73 | 84.79 | 544,541 | +2.07(+2.50%) |
Jan 10, 2020 | 85.21 | 85.39 | 82.25 | 82.72 | 882,001 | -2.38(-2.80%) |
Jan 09, 2020 | 85.36 | 86.85 | 84.50 | 85.10 | 936,707 | +0.36(+0.42%) |
Jan 08, 2020 | 84.92 | 85.44 | 84.09 | 84.74 | 746,375 | -0.38(-0.44%) |
Jan 07, 2020 | 86.96 | 87.29 | 82.73 | 85.12 | 1,369,130 | -1.85(-2.13%) |
Jan 06, 2020 | 88.82 | 89.14 | 86.40 | 86.98 | 1,117,731 | -3.54(-3.91%) |
Jan 03, 2020 | 90.71 | 91.67 | 90.10 | 90.51 | 702,744 | -1.79(-1.94%) |
Jan 02, 2020 | 92.20 | 92.36 | 91.31 | 92.31 | 504,228 | +1.19(+1.31%) |
Dec 31, 2019 | 90.96 | 92.14 | 90.96 | 91.11 | 436,536 | -0.21(-0.23%) |
Dec 30, 2019 | 90.80 | 92.32 | 90.46 | 91.32 | 361,763 | +0.49(+0.54%) |
Dec 27, 2019 | 91.30 | 91.64 | 90.24 | 90.83 | 613,784 | +0.14(+0.16%) |
Dec 26, 2019 | 90.78 | 91.20 | 90.37 | 90.68 | 266,437 | -0.25(-0.28%) |
Dec 24, 2019 | 91.38 | 91.44 | 89.59 | 90.94 | 427,048 | -0.03(-0.03%) |
Dec 23, 2019 | 89.15 | 91.09 | 88.21 | 90.96 | 706,727 | +2.01(+2.26%) |
Dec 20, 2019 | 89.04 | 90.08 | 88.19 | 88.96 | 1,975,965 | +0.29(+0.32%) |
Dec 19, 2019 | 89.39 | 90.02 | 88.62 | 88.67 | 470,481 | -0.89(-0.99%) |
Dec 18, 2019 | 90.52 | 90.58 | 89.48 | 89.56 | 497,328 | -0.41(-0.46%) |
Dec 17, 2019 | 89.82 | 90.59 | 89.41 | 89.97 | 896,487 | +0.50(+0.56%) |
Dec 16, 2019 | 89.72 | 90.94 | 88.92 | 89.47 | 1,326,873 | +0.90(+1.01%) |
Dec 13, 2019 | 92.05 | 93.51 | 87.14 | 88.57 | 1,371,556 | -3.06(-3.34%) |
Dec 12, 2019 | 88.72 | 91.97 | 87.97 | 91.63 | 672,246 | +2.96(+3.33%) |
Dec 11, 2019 | 87.06 | 89.01 | 86.58 | 88.68 | 716,471 | +1.79(+2.06%) |
Dec 10, 2019 | 85.96 | 87.12 | 85.24 | 86.89 | 426,838 | +0.61(+0.71%) |
Dec 09, 2019 | 85.47 | 86.85 | 85.26 | 86.28 | 624,493 | +0.72(+0.84%) |
Dec 06, 2019 | 85.86 | 86.89 | 85.39 | 85.56 | 888,475 | +0.98(+1.15%) |
Dec 05, 2019 | 86.01 | 86.46 | 83.09 | 84.58 | 1,165,878 | -1.71(-1.98%) |
Dec 04, 2019 | 85.72 | 87.12 | 85.56 | 86.29 | 466,619 | +1.35(+1.59%) |
Dec 03, 2019 | 83.69 | 85.09 | 83.30 | 84.94 | 437,506 | -1.00(-1.17%) |
Dec 02, 2019 | 87.75 | 88.50 | 85.51 | 85.95 | 546,105 | -1.59(-1.81%) |
Nov 29, 2019 | 88.96 | 89.21 | 87.27 | 87.53 | 187,740 | -1.69(-1.90%) |
Nov 27, 2019 | 89.58 | 89.89 | 88.24 | 89.22 | 239,987 | +0.25(+0.28%) |
Nov 26, 2019 | 89.22 | 89.79 | 88.51 | 88.97 | 426,414 | -0.15(-0.17%) |
Nov 25, 2019 | 87.54 | 89.41 | 87.39 | 89.13 | 482,019 | +2.09(+2.40%) |
Nov 22, 2019 | 87.06 | 87.90 | 86.69 | 87.03 | 294,116 | +0.37(+0.43%) |
Nov 21, 2019 | 87.09 | 87.91 | 86.21 | 86.66 | 397,586 | -0.09(-0.10%) |
Nov 20, 2019 | 89.72 | 89.81 | 86.59 | 86.75 | 808,121 | -3.72(-4.11%) |
Nov 19, 2019 | 90.83 | 91.50 | 90.28 | 90.47 | 346,676 | -0.43(-0.47%) |
Nov 18, 2019 | 90.62 | 91.42 | 89.93 | 90.90 | 301,340 | -0.19(-0.21%) |
Nov 15, 2019 | 90.89 | 91.25 | 90.23 | 91.09 | 249,196 | +1.18(+1.31%) |
Nov 14, 2019 | 90.73 | 91.28 | 89.87 | 89.91 | 409,105 | -1.03(-1.14%) |
Nov 13, 2019 | 91.35 | 91.86 | 90.44 | 90.94 | 464,699 | -1.02(-1.10%) |
Nov 12, 2019 | 91.72 | 92.15 | 91.01 | 91.96 | 593,833 | +0.38(+0.42%) |
Nov 11, 2019 | 91.19 | 92.27 | 90.63 | 91.58 | 301,944 | -0.53(-0.58%) |
Nov 08, 2019 | 91.66 | 92.64 | 90.82 | 92.11 | 405,631 | +0.04(+0.05%) |
Nov 07, 2019 | 91.67 | 92.83 | 91.01 | 92.06 | 1,309,328 | +1.50(+1.65%) |
Nov 06, 2019 | 91.53 | 92.55 | 90.03 | 90.57 | 565,154 | -1.22(-1.33%) |
Nov 05, 2019 | 90.23 | 92.60 | 89.87 | 91.79 | 1,489,775 | +1.94(+2.16%) |
Nov 04, 2019 | 89.05 | 90.32 | 88.38 | 89.85 | 580,085 | +1.63(+1.85%) |
Nov 01, 2019 | 89.05 | 89.46 | 87.91 | 88.22 | 549,152 | +0.37(+0.43%) |
Oct 31, 2019 | 90.15 | 90.18 | 87.27 | 87.84 | 853,121 | -2.48(-2.75%) |
Oct 30, 2019 | 90.25 | 90.74 | 89.68 | 90.33 | 572,582 | -0.20(-0.23%) |
Oct 29, 2019 | 89.54 | 90.72 | 89.32 | 90.53 | 500,027 | +0.64(+0.71%) |
Oct 28, 2019 | 90.81 | 92.70 | 89.81 | 89.89 | 586,341 | -0.37(-0.41%) |
Oct 25, 2019 | 89.46 | 90.75 | 88.74 | 90.27 | 672,010 | +0.54(+0.61%) |
Oct 24, 2019 | 89.94 | 90.98 | 88.41 | 89.72 | 840,767 | -0.81(-0.90%) |
Oct 23, 2019 | 90.49 | 91.98 | 88.79 | 90.53 | 974,547 | +0.28(+0.31%) |
Oct 22, 2019 | 83.02 | 91.42 | 83.02 | 90.26 | 2,282,789 | +8.87(+10.90%) |
Oct 21, 2019 | 81.70 | 82.68 | 80.97 | 81.39 | 1,505,631 | +0.73(+0.91%) |
Oct 18, 2019 | 79.43 | 81.28 | 78.75 | 80.66 | 601,934 | +0.90(+1.13%) |
Oct 17, 2019 | 80.57 | 80.75 | 78.59 | 79.76 | 617,402 | -0.20(-0.25%) |
Oct 16, 2019 | 79.84 | 80.46 | 78.68 | 79.95 | 500,728 | -0.43(-0.53%) |
Oct 15, 2019 | 78.83 | 81.13 | 77.54 | 80.38 | 715,235 | +2.04(+2.60%) |
Oct 14, 2019 | 79.15 | 79.44 | 75.21 | 78.34 | 1,094,740 | -1.70(-2.12%) |
Oct 11, 2019 | 77.27 | 80.92 | 77.27 | 80.04 | 1,184,777 | +4.68(+6.22%) |
Oct 10, 2019 | 74.74 | 76.46 | 74.63 | 75.36 | 455,278 | +0.94(+1.27%) |
Oct 09, 2019 | 74.29 | 74.98 | 73.58 | 74.42 | 388,139 | +1.37(+1.88%) |
Oct 08, 2019 | 74.41 | 74.62 | 72.99 | 73.04 | 624,033 | -1.91(-2.55%) |
Oct 07, 2019 | 76.22 | 76.63 | 74.71 | 74.96 | 515,226 | -2.03(-2.64%) |
Oct 04, 2019 | 75.64 | 77.14 | 75.24 | 76.99 | 455,493 | +1.49(+1.97%) |
Oct 03, 2019 | 75.01 | 75.56 | 73.41 | 75.50 | 608,364 | -0.03(-0.04%) |
Oct 02, 2019 | 77.22 | 77.22 | 75.28 | 75.53 | 504,156 | -2.37(-3.04%) |
Oct 01, 2019 | 78.84 | 79.87 | 77.23 | 77.90 | 517,702 | -0.47(-0.60%) |
Sep 30, 2019 | 77.48 | 78.98 | 77.38 | 78.37 | 445,587 | +1.20(+1.56%) |
Sep 27, 2019 | 77.64 | 78.30 | 76.32 | 77.17 | 576,554 | -0.16(-0.21%) |
Sep 26, 2019 | 77.92 | 78.29 | 76.18 | 77.33 | 353,296 | -0.80(-1.03%) |
Sep 25, 2019 | 76.00 | 78.61 | 76.00 | 78.13 | 478,982 | +2.29(+3.02%) |
Sep 24, 2019 | 78.02 | 78.80 | 75.13 | 75.84 | 725,131 | -1.94(-2.50%) |
Sep 23, 2019 | 77.93 | 79.01 | 77.10 | 77.78 | 533,854 | -0.76(-0.96%) |
Sep 20, 2019 | 80.23 | 81.33 | 77.95 | 78.54 | 1,115,712 | -1.35(-1.69%) |
Sep 19, 2019 | 79.97 | 81.40 | 79.73 | 79.89 | 702,679 | +0.47(+0.59%) |
Sep 18, 2019 | 80.58 | 80.86 | 78.48 | 79.42 | 457,985 | -1.42(-1.76%) |
Sep 17, 2019 | 80.50 | 81.16 | 79.02 | 80.85 | 443,772 | -0.12(-0.15%) |
Sep 16, 2019 | 80.02 | 82.33 | 79.38 | 80.97 | 521,031 | -0.05(-0.07%) |
Sep 13, 2019 | 80.61 | 82.37 | 79.79 | 81.02 | 703,903 | +0.83(+1.03%) |
Sep 12, 2019 | 79.69 | 81.39 | 78.27 | 80.19 | 943,856 | +0.43(+0.54%) |
Sep 11, 2019 | 78.36 | 79.86 | 76.16 | 79.77 | 1,108,594 | +1.75(+2.25%) |
Sep 10, 2019 | 76.76 | 78.15 | 75.96 | 78.01 | 909,767 | +1.42(+1.85%) |
Sep 09, 2019 | 72.22 | 76.86 | 71.90 | 76.60 | 985,131 | +4.69(+6.53%) |
Sep 06, 2019 | 74.19 | 74.37 | 69.68 | 71.90 | 2,569,563 | -2.32(-3.12%) |
Sep 05, 2019 | 72.72 | 75.32 | 72.67 | 74.22 | 1,728,863 | +2.92(+4.10%) |
Sep 04, 2019 | 72.45 | 72.52 | 71.01 | 71.30 | 1,042,505 | +0.05(+0.07%) |
Sep 03, 2019 | 72.13 | 72.55 | 70.35 | 71.25 | 635,539 | -1.79(-2.45%) |
Aug 30, 2019 | 73.23 | 73.68 | 72.37 | 73.04 | 447,295 | +0.61(+0.85%) |
Aug 29, 2019 | 71.09 | 72.92 | 71.09 | 72.42 | 687,412 | +2.47(+3.52%) |
Aug 28, 2019 | 68.29 | 70.78 | 68.29 | 69.96 | 433,124 | +1.24(+1.80%) |
Aug 27, 2019 | 70.57 | 70.62 | 68.31 | 68.72 | 473,795 | -1.10(-1.57%) |
Aug 26, 2019 | 69.62 | 70.62 | 68.56 | 69.81 | 533,902 | +1.27(+1.86%) |
Aug 23, 2019 | 72.03 | 72.03 | 68.10 | 68.54 | 843,711 | -4.42(-6.06%) |
Aug 22, 2019 | 73.36 | 74.07 | 72.21 | 72.96 | 459,759 | -0.37(-0.51%) |
Aug 21, 2019 | 73.55 | 74.38 | 72.97 | 73.33 | 549,487 | +1.00(+1.38%) |
Aug 20, 2019 | 72.52 | 72.58 | 71.50 | 72.33 | 637,562 | -0.23(-0.32%) |
Aug 19, 2019 | 72.00 | 73.23 | 71.57 | 72.56 | 1,257,043 | +1.94(+2.74%) |
Aug 16, 2019 | 72.38 | 73.07 | 68.57 | 70.63 | 1,871,280 | -1.06(-1.48%) |
Aug 15, 2019 | 74.24 | 74.24 | 71.59 | 71.69 | 945,313 | -2.34(-3.16%) |
Aug 14, 2019 | 77.52 | 77.52 | 73.93 | 74.03 | 827,736 | -5.13(-6.48%) |
Aug 13, 2019 | 78.14 | 81.82 | 78.14 | 79.16 | 892,609 | +0.30(+0.38%) |
Aug 12, 2019 | 79.99 | 80.10 | 78.24 | 78.86 | 243,530 | -1.94(-2.41%) |
Aug 09, 2019 | 80.72 | 81.28 | 79.79 | 80.80 | 437,752 | -0.84(-1.03%) |
Aug 08, 2019 | 80.85 | 82.85 | 80.53 | 81.64 | 700,782 | +1.09(+1.35%) |
Aug 07, 2019 | 79.31 | 80.82 | 78.46 | 80.55 | 407,258 | +0.00(+0.00%) |
Aug 06, 2019 | 79.59 | 80.68 | 78.48 | 80.55 | 496,799 | +1.71(+2.17%) |
Aug 05, 2019 | 79.23 | 80.28 | 78.04 | 78.84 | 859,121 | -2.74(-3.36%) |
Aug 02, 2019 | 80.52 | 82.97 | 79.85 | 81.58 | 655,666 | +0.40(+0.49%) |
Aug 01, 2019 | 83.36 | 84.06 | 78.82 | 81.18 | 1,253,089 | -2.49(-2.98%) |
Jul 31, 2019 | 84.87 | 85.45 | 82.87 | 83.67 | 901,559 | -0.07(-0.08%) |
Jul 30, 2019 | 82.63 | 83.78 | 81.51 | 83.74 | 610,081 | +0.51(+0.62%) |
Jul 29, 2019 | 81.78 | 84.07 | 81.22 | 83.23 | 910,685 | +0.57(+0.68%) |
Jul 26, 2019 | 82.96 | 83.17 | 81.64 | 82.66 | 568,659 | +0.30(+0.36%) |
Jul 25, 2019 | 83.50 | 84.55 | 82.05 | 82.36 | 769,809 | -1.62(-1.93%) |
Jul 24, 2019 | 82.31 | 84.72 | 81.93 | 83.98 | 1,323,940 | +2.32(+2.85%) |
Jul 23, 2019 | 76.79 | 82.78 | 76.03 | 81.66 | 3,681,082 | +8.63(+11.81%) |
Jul 22, 2019 | 74.14 | 75.00 | 72.86 | 73.03 | 1,358,483 | -1.44(-1.93%) |
Jul 19, 2019 | 75.69 | 76.93 | 74.37 | 74.47 | 577,936 | -1.15(-1.52%) |
Jul 18, 2019 | 76.33 | 77.07 | 75.16 | 75.62 | 569,360 | -0.74(-0.97%) |
Jul 17, 2019 | 77.20 | 77.45 | 76.16 | 76.36 | 550,533 | -0.86(-1.11%) |
Jul 16, 2019 | 76.13 | 77.72 | 75.64 | 77.22 | 472,531 | +0.86(+1.12%) |
Jul 15, 2019 | 76.52 | 77.48 | 75.00 | 76.36 | 532,449 | -0.03(-0.03%) |
Jul 12, 2019 | 74.38 | 77.01 | 74.14 | 76.39 | 627,946 | +2.40(+3.24%) |
Jul 11, 2019 | 74.36 | 74.89 | 73.24 | 73.99 | 384,142 | -0.25(-0.33%) |
Jul 10, 2019 | 73.45 | 75.07 | 72.57 | 74.24 | 757,256 | +1.42(+1.95%) |
Jul 09, 2019 | 73.36 | 73.53 | 71.61 | 72.82 | 1,423,408 | -1.45(-1.95%) |
Jul 08, 2019 | 74.06 | 75.88 | 73.59 | 74.27 | 921,187 | -0.14(-0.19%) |
Jul 05, 2019 | 77.81 | 78.44 | 74.25 | 74.41 | 830,020 | -3.84(-4.91%) |
Jul 03, 2019 | 77.57 | 79.16 | 77.36 | 78.25 | 472,939 | +0.89(+1.15%) |
Jul 02, 2019 | 79.42 | 79.42 | 77.00 | 77.36 | 1,076,132 | -2.34(-2.94%) |
Jul 01, 2019 | 81.94 | 83.88 | 79.30 | 79.70 | 532,997 | -0.93(-1.15%) |
Jun 28, 2019 | 78.93 | 81.55 | 78.93 | 80.63 | 1,136,300 | +2.13(+2.71%) |
Jun 27, 2019 | 79.03 | 79.76 | 78.10 | 78.50 | 388,092 | -0.02(-0.02%) |
Jun 26, 2019 | 77.42 | 79.20 | 77.36 | 78.52 | 502,008 | +1.53(+1.99%) |
Jun 25, 2019 | 80.31 | 80.67 | 76.77 | 76.99 | 735,078 | -3.14(-3.92%) |
Jun 24, 2019 | 81.64 | 81.64 | 80.06 | 80.13 | 552,940 | -1.04(-1.28%) |
Jun 21, 2019 | 81.72 | 82.63 | 80.68 | 81.17 | 910,578 | -0.80(-0.98%) |
Jun 20, 2019 | 82.69 | 83.57 | 81.38 | 81.98 | 364,753 | +0.68(+0.84%) |
Jun 19, 2019 | 82.47 | 82.79 | 80.90 | 81.30 | 422,033 | -1.25(-1.52%) |
Jun 18, 2019 | 80.42 | 83.05 | 80.28 | 82.55 | 745,356 | +3.08(+3.87%) |
Jun 17, 2019 | 79.32 | 79.94 | 78.50 | 79.47 | 391,488 | +0.28(+0.36%) |
Jun 14, 2019 | 79.50 | 79.59 | 78.28 | 79.19 | 428,813 | -0.59(-0.74%) |
Jun 13, 2019 | 79.24 | 79.83 | 78.90 | 79.78 | 253,460 | +0.98(+1.24%) |
Jun 12, 2019 | 80.08 | 80.91 | 78.56 | 78.80 | 436,259 | -1.38(-1.72%) |
Jun 11, 2019 | 80.99 | 81.52 | 79.40 | 80.18 | 690,127 | +0.17(+0.21%) |
Jun 10, 2019 | 78.35 | 81.90 | 78.24 | 80.01 | 738,226 | +2.52(+3.25%) |
Jun 07, 2019 | 75.88 | 77.92 | 75.37 | 77.49 | 716,085 | +1.75(+2.31%) |
Jun 06, 2019 | 74.28 | 75.99 | 73.35 | 75.74 | 687,442 | +0.68(+0.91%) |
Jun 05, 2019 | 74.43 | 75.50 | 73.13 | 75.06 | 645,492 | +0.82(+1.11%) |
Jun 04, 2019 | 72.39 | 74.76 | 71.92 | 74.24 | 1,635,898 | +3.12(+4.39%) |