Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 69.60 | 69.84 | 69.56 | 69.84 | 6,200 | +0.10(+0.15%) |
May 28, 2020 | 69.22 | 69.85 | 69.22 | 69.74 | 11,246 | +0.74(+1.07%) |
May 27, 2020 | 69.01 | 69.63 | 69.00 | 69.00 | 9,068 | -0.05(-0.07%) |
May 26, 2020 | 69.00 | 69.52 | 69.00 | 69.05 | 7,887 | +0.20(+0.29%) |
May 22, 2020 | 68.72 | 68.98 | 68.72 | 68.85 | 2,700 | -0.10(-0.15%) |
May 21, 2020 | 68.75 | 68.98 | 68.64 | 68.95 | 8,483 | +0.41(+0.60%) |
May 20, 2020 | 68.00 | 68.77 | 68.00 | 68.54 | 20,957 | +0.27(+0.40%) |
May 19, 2020 | 67.68 | 68.40 | 67.68 | 68.27 | 20,858 | +0.15(+0.22%) |
May 18, 2020 | 67.21 | 68.16 | 67.21 | 68.12 | 23,760 | +1.22(+1.82%) |
May 15, 2020 | 66.70 | 67.10 | 66.70 | 66.90 | 14,300 | -0.10(-0.15%) |
May 14, 2020 | 66.28 | 67.00 | 66.28 | 67.00 | 23,342 | +0.43(+0.65%) |
May 13, 2020 | 66.82 | 66.98 | 66.57 | 66.57 | 3,831 | +0.13(+0.20%) |
May 12, 2020 | 66.28 | 66.77 | 66.28 | 66.44 | 5,805 | +0.01(+0.02%) |
May 11, 2020 | 66.19 | 66.82 | 66.19 | 66.43 | 7,775 | -0.29(-0.43%) |
May 08, 2020 | 67.17 | 67.24 | 66.69 | 66.72 | 10,900 | +0.20(+0.30%) |
May 07, 2020 | 67.21 | 67.82 | 66.51 | 66.52 | 25,976 | -0.33(-0.49%) |
May 06, 2020 | 67.95 | 67.95 | 66.85 | 66.85 | 26,302 | -0.50(-0.74%) |
May 05, 2020 | 67.67 | 67.85 | 67.35 | 67.35 | 11,892 | +0.46(+0.69%) |
May 04, 2020 | 67.04 | 67.88 | 66.15 | 66.89 | 20,147 | -0.38(-0.56%) |
May 01, 2020 | 66.70 | 67.92 | 66.51 | 67.27 | 30,300 | -0.37(-0.55%) |
Apr 30, 2020 | 67.00 | 68.00 | 67.00 | 67.64 | 22,164 | -0.62(-0.91%) |
Apr 29, 2020 | 68.50 | 68.50 | 67.14 | 68.26 | 9,135 | +1.24(+1.85%) |
Apr 28, 2020 | 67.10 | 68.41 | 67.01 | 67.02 | 31,128 | -0.59(-0.87%) |
Apr 27, 2020 | 67.80 | 68.50 | 67.50 | 67.61 | 7,154 | -0.19(-0.28%) |
Apr 24, 2020 | 68.00 | 68.35 | 67.70 | 67.80 | 5,800 | -0.28(-0.41%) |
Apr 23, 2020 | 67.55 | 68.64 | 67.55 | 68.08 | 9,247 | +0.46(+0.68%) |
Apr 22, 2020 | 67.80 | 69.02 | 67.55 | 67.62 | 9,631 | -0.59(-0.86%) |
Apr 21, 2020 | 67.50 | 68.55 | 67.50 | 68.21 | 6,663 | -0.45(-0.66%) |
Apr 20, 2020 | 67.50 | 68.68 | 67.50 | 68.66 | 21,869 | +0.49(+0.72%) |
Apr 17, 2020 | 69.75 | 69.75 | 68.02 | 68.17 | 30,400 | -0.08(-0.12%) |
Apr 16, 2020 | 67.55 | 68.89 | 67.55 | 68.25 | 22,108 | -0.21(-0.31%) |
Apr 15, 2020 | 67.99 | 69.35 | 67.05 | 68.46 | 9,008 | -0.56(-0.81%) |
Apr 14, 2020 | 68.50 | 71.00 | 66.87 | 69.02 | 88,056 | -0.09(-0.14%) |
Apr 13, 2020 | 70.19 | 70.19 | 67.88 | 69.11 | 49,014 | +0.11(+0.17%) |
Apr 09, 2020 | 67.14 | 69.80 | 67.14 | 69.00 | 17,000 | +2.30(+3.45%) |
Apr 08, 2020 | 65.40 | 66.70 | 65.40 | 66.70 | 30,311 | +1.00(+1.52%) |
Apr 07, 2020 | 64.46 | 66.09 | 64.46 | 65.70 | 19,206 | +0.58(+0.89%) |
Apr 06, 2020 | 63.80 | 65.12 | 63.80 | 65.12 | 14,438 | +0.61(+0.95%) |
Apr 03, 2020 | 63.31 | 64.51 | 63.31 | 64.51 | 22,600 | +0.26(+0.40%) |
Apr 02, 2020 | 61.36 | 65.11 | 61.36 | 64.25 | 14,389 | +1.05(+1.66%) |
Apr 01, 2020 | 63.05 | 64.64 | 63.05 | 63.20 | 79,471 | -1.93(-2.96%) |
Mar 31, 2020 | 65.20 | 66.00 | 65.00 | 65.13 | 24,109 | -0.07(-0.11%) |
Mar 30, 2020 | 64.02 | 65.20 | 64.02 | 65.20 | 43,052 | +0.20(+0.31%) |
Mar 27, 2020 | 63.25 | 65.00 | 63.25 | 65.00 | 25,100 | +0.00(+0.00%) |
Mar 26, 2020 | 65.36 | 65.36 | 61.48 | 65.00 | 73,357 | -0.36(-0.55%) |
Mar 25, 2020 | 62.59 | 65.36 | 61.65 | 65.36 | 78,455 | +2.99(+4.79%) |
Mar 24, 2020 | 59.89 | 62.82 | 58.44 | 62.37 | 94,384 | +1.48(+2.43%) |
Mar 23, 2020 | 58.25 | 60.89 | 52.44 | 60.89 | 77,632 | +3.23(+5.60%) |
Mar 20, 2020 | 56.22 | 58.82 | 56.22 | 57.66 | 51,000 | -0.12(-0.21%) |
Mar 19, 2020 | 61.81 | 62.28 | 56.55 | 57.78 | 457,340 | -5.55(-8.76%) |
Mar 18, 2020 | 63.44 | 63.44 | 59.57 | 63.33 | 51,877 | +0.41(+0.65%) |
Mar 17, 2020 | 62.67 | 64.89 | 61.95 | 62.92 | 55,899 | -1.24(-1.93%) |
Mar 16, 2020 | 67.36 | 67.36 | 62.67 | 64.16 | 116,016 | -3.20(-4.75%) |
Mar 13, 2020 | 64.29 | 67.77 | 64.29 | 67.36 | 57,900 | +2.66(+4.11%) |
Mar 12, 2020 | 65.00 | 66.83 | 57.36 | 64.70 | 133,815 | -2.11(-3.16%) |
Mar 11, 2020 | 69.20 | 69.20 | 66.40 | 66.81 | 715,839 | -2.17(-3.15%) |
Mar 10, 2020 | 67.74 | 69.36 | 66.86 | 68.98 | 73,369 | +0.40(+0.58%) |
Mar 09, 2020 | 70.26 | 70.92 | 66.00 | 68.58 | 170,705 | -3.69(-5.11%) |
Mar 06, 2020 | 72.65 | 72.65 | 71.62 | 72.27 | 25,400 | -1.04(-1.41%) |
Mar 05, 2020 | 73.44 | 73.63 | 73.20 | 73.31 | 24,473 | -0.73(-0.99%) |
Mar 04, 2020 | 73.60 | 74.06 | 73.60 | 74.04 | 11,463 | +0.56(+0.76%) |
Mar 03, 2020 | 73.23 | 74.31 | 73.23 | 73.48 | 23,391 | -0.38(-0.51%) |
Mar 02, 2020 | 73.46 | 73.89 | 72.82 | 73.86 | 74,317 | -0.07(-0.09%) |
Feb 28, 2020 | 74.40 | 74.40 | 73.39 | 73.93 | 39,600 | -0.48(-0.65%) |
Feb 27, 2020 | 74.71 | 75.08 | 74.37 | 74.41 | 97,139 | -0.88(-1.17%) |
Feb 26, 2020 | 75.40 | 75.69 | 75.21 | 75.29 | 11,036 | -0.23(-0.31%) |
Feb 25, 2020 | 75.71 | 75.97 | 75.24 | 75.52 | 31,214 | -0.31(-0.41%) |
Feb 24, 2020 | 76.05 | 76.29 | 75.83 | 75.83 | 12,460 | -0.62(-0.81%) |
Feb 21, 2020 | 76.44 | 76.69 | 76.34 | 76.45 | 11,200 | -0.06(-0.08%) |
Feb 20, 2020 | 76.81 | 76.93 | 76.38 | 76.51 | 27,840 | -0.25(-0.33%) |
Feb 19, 2020 | 76.69 | 76.93 | 76.69 | 76.77 | 25,438 | +0.02(+0.02%) |
Feb 18, 2020 | 76.70 | 77.08 | 76.65 | 76.75 | 43,525 | -0.16(-0.21%) |
Feb 14, 2020 | 76.74 | 76.96 | 76.66 | 76.91 | 13,800 | +0.18(+0.23%) |
Feb 13, 2020 | 76.92 | 76.92 | 76.65 | 76.73 | 10,255 | -0.11(-0.14%) |
Feb 12, 2020 | 76.90 | 76.90 | 76.59 | 76.84 | 35,859 | +0.27(+0.35%) |
Feb 11, 2020 | 76.68 | 76.80 | 76.54 | 76.57 | 8,073 | +0.07(+0.09%) |
Feb 10, 2020 | 76.64 | 76.77 | 76.37 | 76.50 | 15,025 | -0.06(-0.08%) |
Feb 07, 2020 | 76.54 | 76.72 | 76.50 | 76.56 | 19,000 | -0.14(-0.19%) |
Feb 06, 2020 | 76.70 | 76.78 | 76.63 | 76.70 | 10,232 | -0.08(-0.10%) |
Feb 05, 2020 | 76.70 | 76.78 | 76.50 | 76.78 | 3,328 | +0.49(+0.64%) |
Feb 04, 2020 | 76.05 | 76.58 | 76.05 | 76.29 | 17,125 | +0.06(+0.07%) |
Feb 03, 2020 | 76.58 | 76.60 | 76.06 | 76.23 | 3,873 | -0.06(-0.09%) |
Jan 31, 2020 | 76.46 | 76.50 | 76.25 | 76.30 | 5,900 | -0.21(-0.27%) |
Jan 30, 2020 | 76.70 | 76.75 | 76.34 | 76.51 | 18,697 | -0.25(-0.33%) |
Jan 29, 2020 | 76.90 | 76.90 | 76.66 | 76.76 | 6,745 | -0.04(-0.05%) |
Jan 28, 2020 | 76.60 | 76.92 | 76.51 | 76.80 | 41,996 | +0.38(+0.50%) |
Jan 27, 2020 | 76.34 | 76.78 | 76.34 | 76.42 | 9,251 | -0.36(-0.47%) |
Jan 24, 2020 | 77.07 | 77.31 | 76.78 | 76.78 | 52,600 | -0.42(-0.54%) |
Jan 23, 2020 | 77.20 | 77.43 | 77.05 | 77.20 | 7,942 | -0.25(-0.33%) |
Jan 22, 2020 | 77.60 | 77.66 | 77.39 | 77.45 | 15,196 | +0.07(+0.09%) |
Jan 21, 2020 | 77.72 | 77.72 | 77.28 | 77.38 | 16,708 | -0.02(-0.03%) |
Jan 17, 2020 | 77.17 | 77.48 | 77.17 | 77.40 | 11,600 | +0.47(+0.61%) |
Jan 16, 2020 | 76.90 | 76.93 | 76.77 | 76.93 | 8,499 | +0.28(+0.37%) |
Jan 15, 2020 | 77.00 | 77.03 | 76.62 | 76.65 | 18,558 | -0.23(-0.30%) |
Jan 14, 2020 | 76.82 | 77.18 | 76.82 | 76.88 | 65,204 | -0.01(-0.01%) |
Jan 13, 2020 | 77.11 | 77.17 | 76.82 | 76.89 | 63,789 | -0.15(-0.19%) |
Jan 10, 2020 | 76.86 | 77.08 | 76.86 | 77.04 | 4,800 | +0.18(+0.23%) |
Jan 09, 2020 | 76.90 | 76.91 | 76.82 | 76.86 | 11,617 | +0.10(+0.14%) |
Jan 08, 2020 | 76.42 | 76.86 | 76.38 | 76.76 | 15,141 | +0.21(+0.27%) |
Jan 07, 2020 | 76.55 | 76.66 | 76.37 | 76.55 | 11,377 | -0.02(-0.03%) |
Jan 06, 2020 | 77.00 | 77.00 | 76.56 | 76.57 | 13,291 | +0.01(+0.01%) |
Jan 03, 2020 | 77.30 | 77.30 | 76.56 | 76.56 | 7,800 | -0.44(-0.57%) |
Jan 02, 2020 | 77.35 | 77.51 | 76.87 | 77.00 | 13,581 | -0.34(-0.45%) |
Dec 31, 2019 | 77.43 | 77.43 | 77.21 | 77.34 | 13,700 | -0.08(-0.10%) |
Dec 30, 2019 | 77.40 | 77.51 | 77.24 | 77.42 | 31,454 | +0.20(+0.26%) |
Dec 27, 2019 | 77.14 | 77.32 | 77.14 | 77.22 | 3,600 | +0.03(+0.03%) |
Dec 26, 2019 | 77.20 | 77.24 | 77.16 | 77.19 | 5,023 | +0.11(+0.15%) |
Dec 24, 2019 | 77.29 | 77.33 | 77.01 | 77.08 | 3,100 | -0.26(-0.34%) |
Dec 23, 2019 | 77.43 | 77.51 | 77.13 | 77.34 | 5,049 | +0.10(+0.13%) |
Dec 20, 2019 | 77.55 | 77.60 | 77.24 | 77.24 | 10,500 | -0.15(-0.19%) |
Dec 19, 2019 | 77.49 | 77.52 | 77.15 | 77.39 | 7,202 | -0.02(-0.03%) |
Dec 18, 2019 | 76.89 | 77.48 | 76.89 | 77.41 | 9,501 | +0.36(+0.47%) |
Dec 17, 2019 | 76.96 | 77.31 | 76.88 | 77.05 | 10,057 | -0.05(-0.06%) |
Dec 16, 2019 | 76.76 | 77.10 | 76.70 | 77.10 | 12,892 | +0.32(+0.42%) |
Dec 13, 2019 | 76.72 | 76.91 | 76.69 | 76.78 | 15,800 | +0.25(+0.33%) |
Dec 12, 2019 | 76.37 | 76.78 | 76.25 | 76.53 | 41,897 | +0.06(+0.08%) |
Dec 11, 2019 | 76.42 | 76.47 | 76.22 | 76.47 | 16,882 | +0.08(+0.10%) |
Dec 10, 2019 | 76.27 | 76.51 | 76.19 | 76.39 | 9,217 | +0.02(+0.03%) |
Dec 09, 2019 | 76.47 | 76.54 | 76.17 | 76.37 | 14,930 | -0.08(-0.10%) |
Dec 06, 2019 | 76.27 | 76.47 | 76.17 | 76.45 | 7,800 | +0.20(+0.26%) |
Dec 05, 2019 | 76.09 | 76.25 | 75.93 | 76.25 | 11,143 | +0.24(+0.32%) |
Dec 04, 2019 | 75.47 | 76.05 | 75.47 | 76.01 | 10,237 | +0.20(+0.26%) |
Dec 03, 2019 | 75.84 | 76.01 | 75.66 | 75.81 | 6,603 | -0.11(-0.15%) |
Dec 02, 2019 | 76.24 | 76.24 | 75.81 | 75.92 | 42,919 | -0.15(-0.20%) |
Nov 29, 2019 | 76.03 | 76.23 | 75.92 | 76.08 | 3,100 | -0.11(-0.15%) |
Nov 27, 2019 | 75.90 | 76.19 | 75.87 | 76.19 | 8,700 | +0.28(+0.38%) |
Nov 26, 2019 | 75.77 | 75.91 | 75.68 | 75.91 | 23,823 | +0.03(+0.04%) |
Nov 25, 2019 | 75.79 | 75.92 | 75.53 | 75.88 | 22,435 | +0.28(+0.36%) |
Nov 22, 2019 | 75.34 | 75.60 | 75.34 | 75.60 | 11,100 | +0.21(+0.28%) |
Nov 21, 2019 | 75.50 | 75.52 | 75.29 | 75.39 | 18,035 | +0.02(+0.03%) |
Nov 20, 2019 | 75.57 | 75.63 | 75.37 | 75.37 | 13,069 | -0.33(-0.44%) |
Nov 19, 2019 | 75.55 | 75.86 | 75.55 | 75.70 | 7,724 | +0.00(+0.00%) |
Nov 18, 2019 | 75.68 | 75.74 | 75.56 | 75.70 | 5,627 | +0.10(+0.13%) |
Nov 15, 2019 | 75.53 | 75.82 | 75.53 | 75.60 | 210,700 | +0.05(+0.07%) |
Nov 14, 2019 | 75.50 | 75.62 | 75.47 | 75.55 | 13,570 | -0.10(-0.13%) |
Nov 13, 2019 | 75.48 | 75.68 | 75.48 | 75.65 | 12,296 | -0.05(-0.07%) |
Nov 12, 2019 | 75.70 | 75.93 | 75.70 | 75.70 | 7,603 | -0.01(-0.01%) |
Nov 11, 2019 | 75.61 | 75.84 | 75.58 | 75.71 | 9,525 | -0.04(-0.05%) |
Nov 08, 2019 | 75.93 | 75.93 | 75.70 | 75.75 | 13,500 | +0.06(+0.08%) |
Nov 07, 2019 | 75.55 | 75.79 | 75.55 | 75.69 | 89,739 | +0.19(+0.25%) |
Nov 06, 2019 | 75.54 | 75.60 | 75.41 | 75.50 | 6,091 | +0.00(+0.01%) |
Nov 05, 2019 | 75.40 | 75.57 | 75.21 | 75.50 | 27,154 | +0.11(+0.15%) |
Nov 04, 2019 | 75.17 | 75.41 | 75.03 | 75.39 | 24,600 | +0.22(+0.29%) |
Nov 01, 2019 | 74.89 | 75.19 | 74.89 | 75.17 | 4,200 | +0.00(+0.00%) |
Oct 31, 2019 | 75.24 | 75.25 | 75.11 | 75.17 | 8,301 | +0.02(+0.03%) |
Oct 30, 2019 | 75.38 | 75.49 | 75.15 | 75.15 | 13,033 | -0.18(-0.24%) |
Oct 29, 2019 | 75.40 | 75.57 | 75.25 | 75.33 | 5,171 | -0.15(-0.20%) |
Oct 28, 2019 | 75.30 | 75.58 | 75.17 | 75.48 | 8,163 | +0.05(+0.07%) |
Oct 25, 2019 | 75.25 | 75.46 | 75.05 | 75.43 | 8,300 | +0.20(+0.27%) |
Oct 24, 2019 | 75.05 | 75.30 | 74.93 | 75.23 | 17,338 | +0.20(+0.27%) |
Oct 23, 2019 | 74.90 | 75.22 | 74.90 | 75.03 | 8,060 | -0.12(-0.16%) |
Oct 22, 2019 | 75.01 | 75.27 | 75.01 | 75.15 | 19,103 | -0.01(-0.01%) |
Oct 21, 2019 | 75.09 | 75.23 | 74.86 | 75.16 | 9,592 | +0.13(+0.17%) |
Oct 18, 2019 | 74.85 | 75.05 | 74.70 | 75.03 | 28,200 | +0.17(+0.23%) |
Oct 17, 2019 | 74.67 | 75.05 | 74.67 | 74.86 | 12,383 | +0.17(+0.23%) |
Oct 16, 2019 | 74.84 | 74.90 | 74.58 | 74.69 | 12,523 | -0.02(-0.03%) |
Oct 15, 2019 | 74.57 | 74.86 | 74.40 | 74.71 | 14,731 | +0.09(+0.12%) |
Oct 14, 2019 | 74.39 | 74.62 | 74.18 | 74.62 | 34,637 | +0.02(+0.03%) |
Oct 11, 2019 | 74.00 | 74.60 | 74.00 | 74.60 | 9,600 | +0.49(+0.66%) |
Oct 10, 2019 | 74.07 | 74.13 | 73.90 | 74.11 | 7,065 | +0.27(+0.37%) |
Oct 09, 2019 | 73.70 | 73.98 | 73.64 | 73.84 | 27,707 | +0.02(+0.03%) |
Oct 08, 2019 | 73.80 | 73.89 | 73.59 | 73.82 | 12,261 | -0.18(-0.24%) |
Oct 07, 2019 | 73.91 | 74.00 | 73.62 | 74.00 | 127,813 | -0.06(-0.08%) |
Oct 04, 2019 | 74.02 | 74.06 | 73.63 | 74.06 | 51,700 | +0.12(+0.16%) |
Oct 03, 2019 | 73.79 | 74.02 | 73.66 | 73.94 | 21,913 | +0.02(+0.03%) |
Oct 02, 2019 | 74.26 | 74.28 | 73.61 | 73.92 | 35,474 | -0.33(-0.44%) |
Oct 01, 2019 | 74.53 | 74.53 | 74.19 | 74.25 | 21,387 | -0.30(-0.40%) |
Sep 30, 2019 | 74.35 | 74.61 | 74.29 | 74.55 | 21,759 | -0.07(-0.09%) |
Sep 27, 2019 | 74.46 | 74.76 | 74.46 | 74.62 | 27,500 | +0.06(+0.08%) |
Sep 26, 2019 | 74.35 | 74.61 | 74.35 | 74.56 | 36,598 | -0.05(-0.07%) |
Sep 25, 2019 | 74.60 | 74.61 | 74.42 | 74.61 | 8,705 | +0.08(+0.11%) |
Sep 24, 2019 | 74.88 | 74.88 | 74.42 | 74.53 | 19,363 | -0.19(-0.25%) |
Sep 23, 2019 | 74.47 | 74.87 | 74.47 | 74.72 | 23,030 | -0.11(-0.15%) |
Sep 20, 2019 | 74.62 | 74.85 | 74.56 | 74.83 | 26,700 | +0.10(+0.13%) |
Sep 19, 2019 | 74.61 | 74.76 | 74.59 | 74.73 | 15,870 | +0.10(+0.13%) |
Sep 18, 2019 | 74.61 | 74.73 | 74.39 | 74.63 | 35,499 | +0.03(+0.04%) |
Sep 17, 2019 | 74.35 | 74.61 | 74.30 | 74.60 | 25,421 | +0.53(+0.72%) |
Sep 16, 2019 | 74.50 | 74.77 | 74.07 | 74.07 | 73,216 | -0.56(-0.75%) |
Sep 13, 2019 | 74.32 | 74.83 | 74.32 | 74.63 | 37,300 | +0.32(+0.43%) |
Sep 12, 2019 | 74.38 | 74.54 | 74.30 | 74.31 | 50,456 | +0.14(+0.19%) |
Sep 11, 2019 | 74.16 | 74.38 | 74.10 | 74.17 | 13,105 | +0.01(+0.01%) |
Sep 10, 2019 | 73.80 | 74.19 | 73.80 | 74.16 | 11,600 | +0.08(+0.11%) |
Sep 09, 2019 | 73.94 | 74.14 | 73.92 | 74.08 | 6,317 | -0.02(-0.03%) |
Sep 06, 2019 | 73.92 | 74.16 | 73.87 | 74.10 | 19,700 | +0.21(+0.28%) |
Sep 05, 2019 | 74.40 | 74.40 | 73.82 | 73.89 | 10,475 | +0.10(+0.14%) |
Sep 04, 2019 | 73.75 | 74.00 | 73.68 | 73.79 | 27,958 | +0.01(+0.01%) |
Sep 03, 2019 | 74.28 | 74.28 | 73.68 | 73.78 | 34,858 | -0.59(-0.79%) |
Aug 30, 2019 | 74.23 | 74.41 | 74.09 | 74.37 | 8,200 | +0.11(+0.15%) |
Aug 29, 2019 | 74.25 | 74.34 | 74.13 | 74.26 | 11,893 | -0.11(-0.15%) |
Aug 28, 2019 | 74.14 | 74.44 | 74.06 | 74.37 | 7,081 | +0.27(+0.36%) |
Aug 27, 2019 | 74.63 | 74.63 | 74.10 | 74.10 | 57,187 | -0.29(-0.39%) |
Aug 26, 2019 | 74.28 | 74.53 | 74.20 | 74.39 | 9,795 | +0.18(+0.24%) |
Aug 23, 2019 | 74.14 | 74.49 | 74.14 | 74.21 | 7,600 | -0.29(-0.39%) |
Aug 22, 2019 | 74.52 | 74.62 | 74.29 | 74.50 | 18,055 | -0.02(-0.03%) |
Aug 21, 2019 | 74.26 | 74.55 | 74.23 | 74.52 | 10,033 | +0.39(+0.53%) |
Aug 20, 2019 | 73.90 | 74.13 | 73.80 | 74.13 | 19,697 | +0.14(+0.19%) |
Aug 19, 2019 | 73.75 | 74.08 | 73.72 | 73.99 | 16,939 | +0.02(+0.03%) |
Aug 16, 2019 | 73.64 | 74.01 | 73.64 | 73.97 | 27,900 | +0.35(+0.48%) |
Aug 15, 2019 | 73.68 | 73.86 | 73.61 | 73.62 | 43,560 | -0.20(-0.27%) |
Aug 14, 2019 | 73.90 | 74.24 | 73.71 | 73.82 | 36,979 | -0.61(-0.82%) |
Aug 13, 2019 | 74.06 | 74.50 | 74.06 | 74.43 | 22,358 | +0.54(+0.73%) |
Aug 12, 2019 | 74.30 | 74.45 | 73.88 | 73.89 | 19,372 | -0.49(-0.66%) |
Aug 09, 2019 | 74.53 | 74.55 | 74.10 | 74.38 | 24,300 | -0.04(-0.05%) |
Aug 08, 2019 | 74.50 | 74.50 | 74.15 | 74.42 | 28,890 | +0.18(+0.24%) |
Aug 07, 2019 | 74.15 | 74.29 | 73.85 | 74.24 | 60,717 | +0.02(+0.03%) |
Aug 06, 2019 | 74.00 | 74.46 | 74.00 | 74.22 | 20,726 | +0.03(+0.04%) |
Aug 05, 2019 | 74.40 | 74.62 | 74.18 | 74.19 | 52,161 | -0.47(-0.63%) |
Aug 02, 2019 | 74.86 | 75.04 | 74.62 | 74.66 | 23,000 | -0.53(-0.70%) |
Aug 01, 2019 | 75.40 | 75.51 | 74.45 | 75.19 | 7,239 | -0.25(-0.32%) |
Jul 31, 2019 | 75.60 | 75.86 | 75.42 | 75.43 | 14,259 | -0.21(-0.28%) |
Jul 30, 2019 | 75.60 | 75.93 | 75.59 | 75.64 | 11,274 | -0.14(-0.18%) |
Jul 29, 2019 | 75.62 | 75.94 | 75.62 | 75.78 | 20,954 | -0.04(-0.06%) |
Jul 26, 2019 | 75.73 | 75.83 | 75.65 | 75.82 | 13,100 | +0.17(+0.23%) |
Jul 25, 2019 | 75.76 | 75.76 | 75.48 | 75.65 | 41,516 | +0.07(+0.09%) |
Jul 24, 2019 | 75.44 | 75.59 | 75.33 | 75.58 | 22,516 | +0.18(+0.24%) |
Jul 23, 2019 | 75.40 | 75.50 | 75.25 | 75.40 | 26,518 | +0.02(+0.03%) |
Jul 22, 2019 | 75.12 | 75.38 | 75.10 | 75.38 | 10,744 | +0.20(+0.27%) |
Jul 19, 2019 | 75.25 | 75.37 | 75.10 | 75.18 | 10,000 | -0.06(-0.08%) |
Jul 18, 2019 | 75.10 | 75.39 | 75.09 | 75.24 | 11,442 | +0.16(+0.21%) |
Jul 17, 2019 | 75.10 | 75.33 | 75.03 | 75.08 | 17,736 | -0.03(-0.04%) |
Jul 16, 2019 | 75.20 | 75.21 | 75.02 | 75.11 | 14,786 | +0.01(+0.01%) |
Jul 15, 2019 | 75.28 | 75.28 | 75.08 | 75.10 | 7,295 | -0.19(-0.25%) |
Jul 12, 2019 | 75.15 | 75.34 | 75.09 | 75.29 | 24,500 | -0.01(-0.01%) |
Jul 11, 2019 | 75.19 | 75.37 | 75.02 | 75.30 | 11,382 | +0.17(+0.23%) |
Jul 10, 2019 | 75.07 | 75.29 | 75.03 | 75.13 | 10,773 | -0.01(-0.01%) |
Jul 09, 2019 | 75.15 | 75.17 | 75.03 | 75.14 | 7,135 | -0.08(-0.10%) |
Jul 08, 2019 | 75.03 | 75.33 | 75.03 | 75.22 | 6,127 | +0.03(+0.05%) |
Jul 05, 2019 | 75.17 | 75.37 | 75.03 | 75.18 | 8,300 | -0.01(-0.01%) |
Jul 03, 2019 | 74.91 | 75.19 | 74.91 | 75.19 | 3,100 | +0.06(+0.07%) |
Jul 02, 2019 | 75.13 | 75.22 | 74.99 | 75.13 | 15,335 | +0.02(+0.03%) |
Jul 01, 2019 | 75.06 | 75.19 | 74.90 | 75.11 | 18,457 | -0.07(-0.09%) |
Jun 28, 2019 | 75.06 | 75.20 | 74.97 | 75.18 | 53,300 | +0.28(+0.37%) |
Jun 27, 2019 | 74.85 | 75.00 | 74.66 | 74.90 | 31,212 | +0.09(+0.13%) |
Jun 26, 2019 | 74.74 | 74.91 | 74.74 | 74.81 | 15,044 | +0.17(+0.22%) |
Jun 25, 2019 | 74.91 | 74.91 | 74.64 | 74.64 | 15,828 | -0.26(-0.35%) |
Jun 24, 2019 | 74.89 | 74.97 | 74.70 | 74.90 | 15,886 | +0.03(+0.04%) |
Jun 21, 2019 | 74.70 | 74.87 | 74.70 | 74.87 | 21,400 | +0.15(+0.20%) |
Jun 20, 2019 | 74.34 | 74.72 | 74.34 | 74.72 | 35,956 | +0.28(+0.38%) |
Jun 19, 2019 | 74.00 | 74.44 | 74.00 | 74.44 | 40,428 | +0.44(+0.59%) |
Jun 18, 2019 | 73.67 | 74.02 | 73.67 | 74.00 | 38,693 | +0.32(+0.44%) |
Jun 17, 2019 | 73.65 | 73.80 | 73.55 | 73.68 | 52,475 | -0.04(-0.05%) |
Jun 14, 2019 | 73.79 | 73.79 | 73.61 | 73.71 | 11,600 | -0.06(-0.08%) |
Jun 13, 2019 | 73.75 | 73.85 | 73.66 | 73.77 | 10,352 | +0.13(+0.18%) |
Jun 12, 2019 | 73.91 | 73.95 | 73.64 | 73.64 | 75,906 | -0.20(-0.27%) |
Jun 11, 2019 | 73.62 | 73.97 | 73.62 | 73.84 | 30,029 | +0.06(+0.08%) |
Jun 10, 2019 | 73.73 | 73.78 | 73.50 | 73.78 | 43,704 | +0.20(+0.27%) |
Jun 07, 2019 | 73.19 | 73.59 | 73.19 | 73.58 | 175,000 | +0.09(+0.12%) |
Jun 06, 2019 | 73.26 | 73.49 | 73.25 | 73.49 | 17,816 | +0.18(+0.25%) |
Jun 05, 2019 | 72.77 | 73.48 | 72.77 | 73.31 | 52,352 | -0.02(-0.03%) |
Jun 04, 2019 | 73.18 | 73.33 | 73.11 | 73.33 | 11,954 | +0.32(+0.44%) |