Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 83.64 | 85.13 | 83.17 | 84.64 | 1,226,737 | +0.77(+0.92%) |
May 28, 2020 | 84.99 | 85.49 | 83.69 | 83.87 | 1,058,482 | -0.18(-0.21%) |
May 27, 2020 | 84.42 | 85.21 | 81.92 | 84.04 | 1,735,434 | +0.85(+1.02%) |
May 26, 2020 | 81.02 | 84.27 | 80.83 | 83.19 | 1,853,388 | +4.24(+5.37%) |
May 22, 2020 | 79.75 | 79.88 | 78.40 | 78.95 | 1,453,631 | -0.53(-0.67%) |
May 21, 2020 | 79.70 | 80.59 | 79.41 | 79.48 | 1,470,959 | -0.69(-0.86%) |
May 20, 2020 | 78.40 | 80.75 | 78.14 | 80.17 | 1,543,160 | +3.23(+4.20%) |
May 19, 2020 | 77.13 | 78.20 | 76.84 | 76.93 | 726,441 | -0.40(-0.52%) |
May 18, 2020 | 78.43 | 78.58 | 77.13 | 77.33 | 1,563,613 | +3.22(+4.35%) |
May 15, 2020 | 72.00 | 74.19 | 71.47 | 74.11 | 1,046,602 | +1.25(+1.72%) |
May 14, 2020 | 70.45 | 72.92 | 69.77 | 72.86 | 1,079,750 | +1.51(+2.12%) |
May 13, 2020 | 73.25 | 73.44 | 70.40 | 71.35 | 1,024,720 | -2.20(-3.00%) |
May 12, 2020 | 76.37 | 76.58 | 73.38 | 73.55 | 1,538,398 | -2.80(-3.67%) |
May 11, 2020 | 76.43 | 77.35 | 76.30 | 76.35 | 1,335,330 | -1.18(-1.52%) |
May 08, 2020 | 78.69 | 78.96 | 77.33 | 77.53 | 1,710,970 | +0.32(+0.42%) |
May 07, 2020 | 77.69 | 78.39 | 76.66 | 77.21 | 1,378,051 | +0.49(+0.64%) |
May 06, 2020 | 77.76 | 78.35 | 76.38 | 76.72 | 1,057,081 | -0.71(-0.91%) |
May 05, 2020 | 75.87 | 78.34 | 75.60 | 77.42 | 1,251,894 | +2.49(+3.32%) |
May 04, 2020 | 74.05 | 75.81 | 73.85 | 74.93 | 1,317,547 | -0.57(-0.75%) |
May 01, 2020 | 77.09 | 77.20 | 75.25 | 75.50 | 1,257,004 | -1.71(-2.22%) |
Apr 30, 2020 | 78.40 | 78.59 | 76.52 | 77.22 | 2,098,606 | -2.30(-2.90%) |
Apr 29, 2020 | 78.11 | 79.94 | 77.08 | 79.52 | 1,726,151 | +2.97(+3.88%) |
Apr 28, 2020 | 77.55 | 78.15 | 73.70 | 76.55 | 2,867,951 | +2.99(+4.06%) |
Apr 27, 2020 | 71.37 | 73.69 | 71.37 | 73.56 | 1,341,583 | +2.87(+4.06%) |
Apr 24, 2020 | 69.96 | 71.09 | 68.59 | 70.69 | 1,441,897 | +0.89(+1.28%) |
Apr 23, 2020 | 70.61 | 71.44 | 69.44 | 69.80 | 1,362,461 | -0.51(-0.72%) |
Apr 22, 2020 | 70.18 | 71.19 | 69.12 | 70.31 | 1,219,524 | +1.45(+2.11%) |
Apr 21, 2020 | 68.74 | 71.09 | 68.33 | 68.86 | 2,637,089 | -2.54(-3.56%) |
Apr 20, 2020 | 73.36 | 74.41 | 70.71 | 71.40 | 1,895,244 | -3.26(-4.37%) |
Apr 17, 2020 | 71.72 | 75.02 | 71.72 | 74.66 | 3,504,694 | +5.37(+7.75%) |
Apr 16, 2020 | 69.41 | 70.39 | 68.18 | 69.29 | 2,489,511 | -0.20(-0.28%) |
Apr 15, 2020 | 68.63 | 69.95 | 68.00 | 69.48 | 1,492,967 | -1.41(-1.99%) |
Apr 14, 2020 | 67.36 | 71.14 | 67.08 | 70.90 | 1,734,307 | +4.43(+6.66%) |
Apr 13, 2020 | 68.71 | 68.87 | 64.62 | 66.47 | 1,655,473 | -3.60(-5.13%) |
Apr 09, 2020 | 69.08 | 71.47 | 68.45 | 70.06 | 1,551,791 | +1.95(+2.86%) |
Apr 08, 2020 | 65.85 | 68.82 | 64.89 | 68.11 | 1,819,005 | +3.19(+4.92%) |
Apr 07, 2020 | 67.34 | 67.77 | 64.84 | 64.92 | 2,025,812 | +1.58(+2.49%) |
Apr 06, 2020 | 61.03 | 63.66 | 60.87 | 63.34 | 2,997,839 | +5.47(+9.45%) |
Apr 03, 2020 | 60.06 | 60.84 | 57.59 | 57.87 | 1,129,559 | -2.74(-4.53%) |
Apr 02, 2020 | 61.28 | 62.94 | 58.93 | 60.61 | 1,386,776 | -1.44(-2.32%) |
Apr 01, 2020 | 61.51 | 63.75 | 60.11 | 62.06 | 1,055,994 | -2.80(-4.32%) |
Mar 31, 2020 | 66.68 | 68.01 | 64.44 | 64.86 | 1,143,433 | -1.96(-2.93%) |
Mar 30, 2020 | 64.92 | 67.96 | 64.09 | 66.82 | 1,557,636 | +1.88(+2.90%) |
Mar 27, 2020 | 66.15 | 67.74 | 64.60 | 64.94 | 1,840,150 | -4.35(-6.28%) |
Mar 26, 2020 | 65.45 | 70.00 | 64.36 | 69.29 | 3,013,963 | +4.83(+7.50%) |
Mar 25, 2020 | 60.85 | 66.56 | 59.58 | 64.46 | 2,619,987 | +4.00(+6.61%) |
Mar 24, 2020 | 58.84 | 60.82 | 56.80 | 60.46 | 1,908,672 | +5.10(+9.21%) |
Mar 23, 2020 | 53.48 | 57.58 | 51.45 | 55.36 | 1,951,062 | +1.48(+2.75%) |
Mar 20, 2020 | 58.76 | 60.72 | 53.64 | 53.88 | 2,677,269 | -3.62(-6.29%) |
Mar 19, 2020 | 57.80 | 60.70 | 54.98 | 57.50 | 2,517,583 | -0.28(-0.49%) |
Mar 18, 2020 | 62.41 | 63.24 | 54.20 | 57.78 | 2,576,349 | -9.06(-13.55%) |
Mar 17, 2020 | 65.57 | 67.22 | 62.27 | 66.84 | 2,683,167 | +2.36(+3.66%) |
Mar 16, 2020 | 63.70 | 66.37 | 61.77 | 64.48 | 2,514,481 | -9.07(-12.33%) |
Mar 13, 2020 | 74.11 | 74.76 | 67.63 | 73.54 | 2,643,290 | +2.51(+3.53%) |
Mar 12, 2020 | 68.60 | 75.46 | 65.17 | 71.03 | 2,811,609 | -7.30(-9.31%) |
Mar 11, 2020 | 82.55 | 83.52 | 77.38 | 78.33 | 2,452,956 | -6.34(-7.49%) |
Mar 10, 2020 | 82.31 | 84.85 | 79.78 | 84.67 | 1,789,526 | +4.96(+6.23%) |
Mar 09, 2020 | 81.07 | 83.83 | 79.44 | 79.71 | 1,503,507 | -6.66(-7.71%) |
Mar 06, 2020 | 88.25 | 88.61 | 84.10 | 86.37 | 1,967,400 | -4.26(-4.70%) |
Mar 05, 2020 | 92.51 | 93.53 | 89.39 | 90.63 | 1,871,393 | -3.55(-3.77%) |
Mar 04, 2020 | 91.16 | 94.19 | 90.15 | 94.18 | 1,571,931 | +5.01(+5.62%) |
Mar 03, 2020 | 90.88 | 92.63 | 87.73 | 89.17 | 1,555,327 | -1.55(-1.71%) |
Mar 02, 2020 | 87.61 | 90.96 | 87.34 | 90.71 | 1,651,416 | +3.65(+4.19%) |
Feb 28, 2020 | 86.07 | 87.06 | 84.37 | 87.06 | 2,640,154 | -1.16(-1.31%) |
Feb 27, 2020 | 90.56 | 90.83 | 88.22 | 88.22 | 2,024,007 | -3.97(-4.30%) |
Feb 26, 2020 | 93.70 | 94.99 | 92.03 | 92.18 | 1,104,388 | -0.58(-0.62%) |
Feb 25, 2020 | 95.11 | 95.93 | 91.98 | 92.76 | 1,096,383 | -2.27(-2.39%) |
Feb 24, 2020 | 93.47 | 95.79 | 92.93 | 95.03 | 1,933,990 | -0.33(-0.35%) |
Feb 21, 2020 | 97.91 | 97.91 | 95.01 | 95.37 | 1,691,026 | -2.89(-2.94%) |
Feb 20, 2020 | 98.06 | 98.55 | 95.81 | 98.25 | 2,179,282 | +0.04(+0.04%) |
Feb 19, 2020 | 96.44 | 99.05 | 96.20 | 98.21 | 1,712,338 | +2.11(+2.19%) |
Feb 18, 2020 | 98.14 | 98.27 | 94.25 | 96.11 | 2,724,550 | +0.03(+0.03%) |
Feb 14, 2020 | 95.23 | 96.20 | 94.95 | 96.08 | 3,132,029 | +1.01(+1.06%) |
Feb 13, 2020 | 92.33 | 95.76 | 92.33 | 95.07 | 2,255,859 | +2.54(+2.74%) |
Feb 12, 2020 | 93.25 | 94.09 | 91.70 | 92.54 | 1,474,648 | -0.55(-0.59%) |
Feb 11, 2020 | 93.74 | 94.14 | 92.88 | 93.08 | 1,216,871 | -0.28(-0.30%) |
Feb 10, 2020 | 92.85 | 93.37 | 92.47 | 93.37 | 1,538,440 | +0.42(+0.45%) |
Feb 07, 2020 | 92.82 | 93.50 | 92.29 | 92.95 | 858,024 | -0.03(-0.03%) |
Feb 06, 2020 | 93.04 | 93.40 | 92.80 | 92.98 | 833,210 | +0.14(+0.15%) |
Feb 05, 2020 | 93.80 | 94.38 | 92.23 | 92.84 | 695,628 | -0.42(-0.45%) |
Feb 04, 2020 | 91.77 | 93.28 | 91.77 | 93.26 | 1,022,012 | +2.48(+2.73%) |
Feb 03, 2020 | 90.21 | 91.68 | 90.18 | 90.78 | 926,643 | +1.00(+1.11%) |
Jan 31, 2020 | 91.23 | 91.56 | 89.48 | 89.78 | 987,530 | -1.57(-1.71%) |
Jan 30, 2020 | 91.25 | 91.92 | 90.47 | 91.35 | 801,261 | -0.46(-0.50%) |
Jan 29, 2020 | 91.45 | 92.20 | 91.06 | 91.81 | 946,088 | +0.54(+0.59%) |
Jan 28, 2020 | 91.06 | 91.61 | 90.78 | 91.27 | 845,743 | +0.54(+0.59%) |
Jan 27, 2020 | 89.51 | 91.09 | 89.27 | 90.73 | 915,350 | -0.21(-0.23%) |
Jan 24, 2020 | 91.67 | 92.05 | 90.43 | 90.94 | 467,261 | -0.54(-0.59%) |
Jan 23, 2020 | 91.35 | 91.58 | 90.56 | 91.48 | 1,015,189 | -0.45(-0.49%) |
Jan 22, 2020 | 91.61 | 92.70 | 91.61 | 91.93 | 990,249 | +0.42(+0.46%) |
Jan 21, 2020 | 90.58 | 91.65 | 90.26 | 91.51 | 843,264 | +0.60(+0.66%) |
Jan 17, 2020 | 90.63 | 91.16 | 90.22 | 90.91 | 989,266 | +0.28(+0.31%) |
Jan 16, 2020 | 90.21 | 90.72 | 89.68 | 90.63 | 666,608 | +0.85(+0.95%) |
Jan 15, 2020 | 88.74 | 90.12 | 88.70 | 89.77 | 1,036,129 | +1.08(+1.21%) |
Jan 14, 2020 | 89.20 | 89.37 | 88.53 | 88.70 | 733,428 | -0.58(-0.65%) |
Jan 13, 2020 | 89.07 | 89.97 | 88.68 | 89.28 | 1,060,181 | +0.16(+0.18%) |
Jan 10, 2020 | 89.59 | 90.06 | 88.73 | 89.12 | 1,020,314 | -0.23(-0.25%) |
Jan 09, 2020 | 88.64 | 89.79 | 88.64 | 89.34 | 1,670,776 | +1.20(+1.37%) |
Jan 08, 2020 | 87.40 | 88.58 | 87.39 | 88.14 | 816,316 | +0.95(+1.09%) |
Jan 07, 2020 | 87.36 | 87.59 | 86.80 | 87.19 | 1,463,721 | +0.70(+0.82%) |
Jan 06, 2020 | 85.97 | 86.48 | 84.23 | 86.48 | 1,084,801 | +0.03(+0.03%) |
Jan 03, 2020 | 84.75 | 86.52 | 84.73 | 86.46 | 1,102,021 | +0.48(+0.56%) |
Jan 02, 2020 | 84.00 | 85.99 | 83.86 | 85.98 | 1,019,292 | +2.15(+2.57%) |
Dec 31, 2019 | 82.87 | 83.83 | 82.74 | 83.82 | 883,455 | +0.85(+1.03%) |
Dec 30, 2019 | 83.55 | 83.56 | 82.47 | 82.97 | 689,758 | -0.64(-0.76%) |
Dec 27, 2019 | 83.70 | 84.07 | 83.22 | 83.61 | 514,447 | +0.16(+0.19%) |
Dec 26, 2019 | 83.90 | 83.97 | 83.09 | 83.45 | 379,154 | -0.31(-0.37%) |
Dec 24, 2019 | 83.81 | 84.01 | 83.22 | 83.76 | 207,229 | -0.01(-0.01%) |
Dec 23, 2019 | 83.66 | 84.07 | 83.27 | 83.77 | 921,494 | +0.23(+0.28%) |
Dec 20, 2019 | 84.02 | 84.70 | 83.39 | 83.54 | 1,074,547 | +0.00(+0.00%) |
Dec 19, 2019 | 82.73 | 83.96 | 82.48 | 83.54 | 1,054,239 | +0.68(+0.82%) |
Dec 18, 2019 | 83.45 | 83.64 | 82.74 | 82.86 | 1,277,219 | -0.49(-0.59%) |
Dec 17, 2019 | 85.06 | 85.06 | 83.22 | 83.35 | 811,808 | -0.91(-1.08%) |
Dec 16, 2019 | 84.04 | 84.66 | 83.74 | 84.26 | 1,156,326 | +0.65(+0.77%) |
Dec 13, 2019 | 82.43 | 83.65 | 81.92 | 83.62 | 1,256,243 | +0.86(+1.04%) |
Dec 12, 2019 | 82.69 | 83.64 | 82.29 | 82.75 | 598,677 | -0.03(-0.04%) |
Dec 11, 2019 | 83.18 | 83.32 | 82.25 | 82.78 | 564,341 | -0.02(-0.02%) |
Dec 10, 2019 | 83.44 | 83.62 | 82.65 | 82.80 | 1,285,851 | -0.75(-0.90%) |
Dec 09, 2019 | 83.86 | 84.30 | 83.45 | 83.56 | 403,509 | -0.45(-0.54%) |
Dec 06, 2019 | 84.82 | 85.02 | 83.80 | 84.01 | 431,616 | +0.09(+0.10%) |
Dec 05, 2019 | 83.76 | 84.14 | 83.31 | 83.92 | 640,225 | +0.21(+0.25%) |
Dec 04, 2019 | 83.52 | 85.07 | 83.49 | 83.71 | 617,475 | +0.71(+0.86%) |
Dec 03, 2019 | 83.29 | 83.42 | 82.55 | 83.00 | 1,066,458 | -1.08(-1.28%) |
Dec 02, 2019 | 84.65 | 85.04 | 84.00 | 84.08 | 687,831 | -0.43(-0.51%) |
Nov 29, 2019 | 84.69 | 85.39 | 84.38 | 84.51 | 361,144 | -0.68(-0.79%) |
Nov 27, 2019 | 85.52 | 85.56 | 84.76 | 85.18 | 1,120,201 | +0.27(+0.31%) |
Nov 26, 2019 | 83.22 | 85.01 | 83.22 | 84.92 | 973,435 | +1.91(+2.30%) |
Nov 25, 2019 | 82.07 | 83.53 | 81.85 | 83.00 | 772,002 | +1.12(+1.36%) |
Nov 22, 2019 | 83.23 | 83.64 | 81.77 | 81.89 | 946,389 | -1.22(-1.47%) |
Nov 21, 2019 | 84.20 | 84.47 | 82.76 | 83.11 | 796,992 | -1.16(-1.38%) |
Nov 20, 2019 | 83.86 | 84.88 | 83.86 | 84.28 | 844,542 | +0.26(+0.31%) |
Nov 19, 2019 | 84.01 | 84.77 | 83.91 | 84.01 | 1,012,139 | -0.12(-0.14%) |
Nov 18, 2019 | 83.99 | 84.31 | 83.71 | 84.13 | 1,201,127 | +0.19(+0.22%) |
Nov 15, 2019 | 83.40 | 84.34 | 83.35 | 83.94 | 1,149,406 | +0.76(+0.92%) |
Nov 14, 2019 | 81.81 | 83.21 | 81.56 | 83.18 | 614,669 | +1.13(+1.38%) |
Nov 13, 2019 | 80.75 | 82.15 | 80.75 | 82.05 | 909,585 | +0.88(+1.08%) |
Nov 12, 2019 | 80.27 | 81.27 | 80.17 | 81.16 | 758,433 | +1.29(+1.62%) |
Nov 11, 2019 | 78.59 | 79.95 | 78.16 | 79.87 | 839,183 | +1.01(+1.28%) |
Nov 08, 2019 | 78.98 | 79.67 | 78.72 | 78.87 | 638,899 | -0.16(-0.20%) |
Nov 07, 2019 | 79.30 | 79.79 | 78.57 | 79.02 | 1,331,519 | +0.00(+0.00%) |
Nov 06, 2019 | 77.65 | 79.12 | 77.40 | 79.02 | 905,864 | +1.48(+1.90%) |
Nov 05, 2019 | 78.42 | 78.42 | 76.70 | 77.55 | 2,251,656 | -0.77(-0.99%) |
Nov 04, 2019 | 81.95 | 82.07 | 78.08 | 78.32 | 1,183,285 | -3.32(-4.06%) |
Nov 01, 2019 | 81.19 | 81.69 | 80.81 | 81.63 | 746,746 | +0.81(+1.00%) |
Oct 31, 2019 | 79.73 | 80.87 | 79.71 | 80.82 | 811,340 | +0.69(+0.87%) |
Oct 30, 2019 | 79.99 | 80.17 | 78.79 | 80.13 | 604,581 | +0.14(+0.17%) |
Oct 29, 2019 | 80.38 | 81.15 | 79.71 | 79.99 | 1,086,747 | -0.43(-0.54%) |
Oct 28, 2019 | 81.09 | 81.49 | 80.37 | 80.42 | 744,936 | -0.28(-0.35%) |
Oct 25, 2019 | 81.99 | 82.17 | 80.69 | 80.71 | 699,007 | -1.49(-1.81%) |
Oct 24, 2019 | 82.43 | 82.43 | 80.28 | 82.19 | 1,810,020 | +0.35(+0.43%) |
Oct 23, 2019 | 79.08 | 81.93 | 79.06 | 81.84 | 1,486,635 | +3.13(+3.98%) |
Oct 22, 2019 | 82.06 | 83.64 | 78.36 | 78.71 | 2,158,732 | -2.11(-2.61%) |
Oct 21, 2019 | 79.84 | 81.03 | 79.36 | 80.82 | 1,665,635 | +1.18(+1.49%) |
Oct 18, 2019 | 79.51 | 79.79 | 78.97 | 79.64 | 984,110 | +0.27(+0.35%) |
Oct 17, 2019 | 79.18 | 79.83 | 79.00 | 79.36 | 594,424 | +0.12(+0.15%) |
Oct 16, 2019 | 79.49 | 79.49 | 78.15 | 79.25 | 638,881 | -0.63(-0.78%) |
Oct 15, 2019 | 79.02 | 80.12 | 79.00 | 79.87 | 615,395 | +1.19(+1.52%) |
Oct 14, 2019 | 78.57 | 79.26 | 77.76 | 78.68 | 554,321 | -0.10(-0.12%) |
Oct 11, 2019 | 78.75 | 79.69 | 78.58 | 78.78 | 794,178 | +0.70(+0.90%) |
Oct 10, 2019 | 77.81 | 78.40 | 77.30 | 78.07 | 588,161 | -0.03(-0.04%) |
Oct 09, 2019 | 77.75 | 78.34 | 77.63 | 78.10 | 852,213 | +0.67(+0.86%) |
Oct 08, 2019 | 77.78 | 78.34 | 77.00 | 77.44 | 1,126,597 | -0.82(-1.05%) |
Oct 07, 2019 | 78.08 | 78.74 | 77.77 | 78.26 | 1,929,005 | +0.21(+0.26%) |
Oct 04, 2019 | 77.07 | 78.23 | 76.87 | 78.05 | 1,065,889 | +1.27(+1.66%) |
Oct 03, 2019 | 76.54 | 77.44 | 75.88 | 76.78 | 1,397,841 | +0.24(+0.32%) |
Oct 02, 2019 | 78.27 | 78.37 | 76.43 | 76.54 | 1,043,058 | -2.29(-2.90%) |
Oct 01, 2019 | 79.70 | 79.96 | 78.61 | 78.83 | 811,759 | -0.52(-0.65%) |
Sep 30, 2019 | 77.95 | 79.58 | 77.67 | 79.35 | 1,048,714 | +1.69(+2.18%) |
Sep 27, 2019 | 80.22 | 80.24 | 77.16 | 77.65 | 1,156,460 | -1.93(-2.42%) |
Sep 26, 2019 | 80.03 | 80.21 | 79.23 | 79.58 | 838,346 | -0.32(-0.40%) |
Sep 25, 2019 | 79.63 | 80.03 | 78.59 | 79.90 | 638,332 | +0.47(+0.59%) |
Sep 24, 2019 | 79.50 | 80.65 | 78.77 | 79.43 | 1,735,436 | +0.18(+0.22%) |
Sep 23, 2019 | 79.13 | 79.52 | 78.68 | 79.26 | 572,168 | -0.02(-0.02%) |
Sep 20, 2019 | 79.54 | 79.54 | 78.62 | 79.28 | 965,710 | -0.27(-0.34%) |
Sep 19, 2019 | 79.24 | 80.06 | 79.24 | 79.55 | 469,847 | +0.36(+0.46%) |
Sep 18, 2019 | 80.00 | 80.00 | 77.30 | 79.19 | 1,070,780 | -0.93(-1.16%) |
Sep 17, 2019 | 78.79 | 80.18 | 78.66 | 80.12 | 1,346,432 | +1.51(+1.92%) |
Sep 16, 2019 | 77.67 | 78.78 | 77.51 | 78.61 | 844,685 | +0.57(+0.73%) |
Sep 13, 2019 | 78.50 | 78.89 | 77.46 | 78.04 | 1,325,947 | -0.67(-0.86%) |
Sep 12, 2019 | 78.44 | 79.79 | 78.28 | 78.72 | 756,332 | +0.63(+0.80%) |
Sep 11, 2019 | 78.77 | 78.84 | 77.24 | 78.09 | 1,270,098 | -0.77(-0.98%) |
Sep 10, 2019 | 81.11 | 81.13 | 76.09 | 78.87 | 2,398,619 | -2.75(-3.37%) |
Sep 09, 2019 | 83.37 | 83.64 | 81.31 | 81.61 | 896,217 | -1.45(-1.74%) |
Sep 06, 2019 | 82.52 | 83.34 | 81.59 | 83.06 | 602,814 | +0.55(+0.66%) |
Sep 05, 2019 | 82.76 | 82.90 | 81.69 | 82.51 | 1,076,683 | +0.61(+0.74%) |
Sep 04, 2019 | 82.31 | 82.62 | 81.46 | 81.91 | 993,231 | +0.25(+0.31%) |
Sep 03, 2019 | 81.51 | 82.12 | 81.12 | 81.65 | 766,422 | -0.18(-0.22%) |
Aug 30, 2019 | 82.20 | 82.54 | 81.13 | 81.83 | 836,294 | +0.13(+0.16%) |
Aug 29, 2019 | 82.96 | 83.39 | 81.28 | 81.70 | 970,382 | -0.24(-0.30%) |
Aug 28, 2019 | 81.53 | 82.20 | 81.05 | 81.95 | 483,152 | +0.37(+0.46%) |
Aug 27, 2019 | 81.38 | 82.55 | 81.23 | 81.58 | 1,569,789 | +0.70(+0.87%) |
Aug 26, 2019 | 81.16 | 81.43 | 80.23 | 80.87 | 466,370 | +0.46(+0.57%) |
Aug 23, 2019 | 81.88 | 82.27 | 80.06 | 80.41 | 734,683 | -1.68(-2.05%) |
Aug 22, 2019 | 82.51 | 82.66 | 81.65 | 82.09 | 391,465 | -0.10(-0.12%) |
Aug 21, 2019 | 82.37 | 82.89 | 82.04 | 82.19 | 531,976 | +0.38(+0.46%) |
Aug 20, 2019 | 81.46 | 82.14 | 80.72 | 81.82 | 750,071 | +0.06(+0.07%) |
Aug 19, 2019 | 81.19 | 82.24 | 81.18 | 81.76 | 825,829 | +1.35(+1.68%) |
Aug 16, 2019 | 79.52 | 80.53 | 79.40 | 80.41 | 814,125 | +1.41(+1.78%) |
Aug 15, 2019 | 78.24 | 79.38 | 78.24 | 79.00 | 754,156 | +1.14(+1.47%) |
Aug 14, 2019 | 78.87 | 79.31 | 77.47 | 77.86 | 1,233,744 | -2.39(-2.98%) |
Aug 13, 2019 | 79.63 | 81.10 | 79.62 | 80.25 | 817,712 | +0.66(+0.84%) |
Aug 12, 2019 | 80.58 | 80.78 | 79.56 | 79.59 | 464,631 | -1.37(-1.69%) |
Aug 09, 2019 | 82.10 | 82.47 | 80.40 | 80.96 | 653,387 | -1.60(-1.94%) |
Aug 08, 2019 | 80.42 | 82.79 | 80.15 | 82.56 | 1,528,879 | +2.95(+3.71%) |
Aug 07, 2019 | 77.47 | 80.03 | 77.22 | 79.61 | 899,105 | +1.25(+1.60%) |
Aug 06, 2019 | 78.15 | 78.82 | 77.87 | 78.36 | 1,690,489 | +0.66(+0.86%) |
Aug 05, 2019 | 78.34 | 79.22 | 76.86 | 77.69 | 1,342,193 | -2.23(-2.79%) |
Aug 02, 2019 | 80.49 | 80.51 | 79.02 | 79.92 | 943,964 | -0.76(-0.94%) |
Aug 01, 2019 | 80.96 | 82.58 | 80.52 | 80.68 | 1,186,021 | -0.23(-0.29%) |
Jul 31, 2019 | 81.03 | 81.90 | 80.34 | 80.92 | 1,156,096 | -0.11(-0.13%) |
Jul 30, 2019 | 80.34 | 81.51 | 80.33 | 81.02 | 1,052,410 | -0.24(-0.30%) |
Jul 29, 2019 | 82.22 | 82.34 | 80.81 | 81.27 | 1,412,038 | -1.10(-1.34%) |
Jul 26, 2019 | 80.77 | 82.79 | 80.34 | 82.37 | 1,614,643 | +1.97(+2.46%) |
Jul 25, 2019 | 79.67 | 80.77 | 79.29 | 80.40 | 1,631,551 | +0.74(+0.93%) |
Jul 24, 2019 | 80.15 | 80.63 | 78.66 | 79.66 | 2,665,131 | -0.41(-0.51%) |
Jul 23, 2019 | 75.46 | 80.98 | 75.46 | 80.07 | 4,984,130 | +6.96(+9.52%) |
Jul 22, 2019 | 73.62 | 74.40 | 73.11 | 73.11 | 2,029,163 | -0.22(-0.29%) |
Jul 19, 2019 | 74.42 | 74.42 | 73.32 | 73.32 | 794,481 | -0.69(-0.94%) |
Jul 18, 2019 | 73.26 | 74.13 | 72.35 | 74.02 | 763,298 | +0.50(+0.68%) |
Jul 17, 2019 | 73.48 | 73.90 | 73.42 | 73.52 | 586,119 | -0.08(-0.11%) |
Jul 16, 2019 | 73.81 | 74.02 | 73.20 | 73.60 | 827,337 | -0.35(-0.48%) |
Jul 15, 2019 | 73.69 | 73.95 | 73.30 | 73.95 | 1,277,391 | +0.27(+0.37%) |
Jul 12, 2019 | 73.30 | 73.83 | 72.89 | 73.67 | 1,058,967 | +0.39(+0.53%) |
Jul 11, 2019 | 72.87 | 73.34 | 72.39 | 73.28 | 497,712 | +0.62(+0.85%) |
Jul 10, 2019 | 72.48 | 73.05 | 72.33 | 72.67 | 954,402 | +0.59(+0.81%) |
Jul 09, 2019 | 71.70 | 72.26 | 71.59 | 72.08 | 1,056,188 | -0.09(-0.12%) |
Jul 08, 2019 | 72.76 | 72.76 | 72.09 | 72.17 | 647,209 | -0.89(-1.22%) |
Jul 05, 2019 | 72.69 | 73.08 | 72.13 | 73.06 | 361,583 | +0.01(+0.01%) |
Jul 03, 2019 | 72.49 | 73.16 | 72.33 | 73.05 | 342,245 | +0.86(+1.19%) |
Jul 02, 2019 | 71.71 | 72.54 | 71.33 | 72.19 | 619,671 | +0.35(+0.49%) |
Jul 01, 2019 | 72.77 | 73.11 | 71.63 | 71.84 | 843,588 | -0.01(-0.01%) |
Jun 28, 2019 | 70.84 | 71.89 | 70.66 | 71.85 | 1,456,565 | +1.36(+1.93%) |
Jun 27, 2019 | 69.51 | 70.61 | 69.38 | 70.49 | 569,542 | +1.02(+1.46%) |
Jun 26, 2019 | 69.47 | 70.28 | 68.84 | 69.47 | 618,963 | +0.06(+0.08%) |
Jun 25, 2019 | 69.91 | 69.99 | 69.34 | 69.41 | 626,787 | -0.48(-0.69%) |
Jun 24, 2019 | 70.10 | 70.34 | 69.62 | 69.89 | 719,947 | +0.00(+0.00%) |
Jun 21, 2019 | 70.54 | 70.70 | 69.85 | 69.89 | 1,030,727 | -0.72(-1.02%) |
Jun 20, 2019 | 72.00 | 72.04 | 70.50 | 70.61 | 1,139,411 | -0.60(-0.84%) |
Jun 19, 2019 | 70.52 | 71.38 | 70.26 | 71.21 | 1,143,631 | +0.86(+1.22%) |
Jun 18, 2019 | 69.77 | 70.65 | 69.36 | 70.35 | 1,150,314 | +0.88(+1.27%) |
Jun 17, 2019 | 69.60 | 69.83 | 69.20 | 69.47 | 797,185 | +0.16(+0.23%) |
Jun 14, 2019 | 69.50 | 69.65 | 69.06 | 69.31 | 995,019 | -0.22(-0.32%) |
Jun 13, 2019 | 69.33 | 69.79 | 68.75 | 69.54 | 772,177 | +0.39(+0.57%) |
Jun 12, 2019 | 68.43 | 69.23 | 68.38 | 69.15 | 521,614 | +0.66(+0.97%) |
Jun 11, 2019 | 69.35 | 69.59 | 67.82 | 68.48 | 612,062 | -0.47(-0.68%) |
Jun 10, 2019 | 68.42 | 69.21 | 68.17 | 68.95 | 1,121,701 | +0.95(+1.39%) |
Jun 07, 2019 | 67.64 | 68.34 | 67.40 | 68.01 | 1,271,885 | +0.73(+1.09%) |
Jun 06, 2019 | 66.40 | 67.34 | 66.09 | 67.27 | 1,187,564 | +0.93(+1.40%) |
Jun 05, 2019 | 64.59 | 66.38 | 64.39 | 66.34 | 1,234,750 | +2.42(+3.79%) |
Jun 04, 2019 | 63.50 | 64.21 | 62.93 | 63.92 | 1,693,542 | +1.00(+1.58%) |