Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.76 | 142.38 | 133.25 | 141.90 | 1,010,500 | +6.61(+4.89%) |
May 28, 2020 | 136.08 | 143.29 | 132.79 | 135.29 | 747,049 | -1.95(-1.42%) |
May 27, 2020 | 137.79 | 138.07 | 127.22 | 137.24 | 755,538 | +0.70(+0.51%) |
May 26, 2020 | 135.50 | 138.76 | 134.53 | 136.54 | 881,785 | +6.15(+4.72%) |
May 22, 2020 | 136.70 | 137.50 | 129.87 | 130.39 | 638,700 | -6.12(-4.48%) |
May 21, 2020 | 136.15 | 140.30 | 132.51 | 136.51 | 1,261,189 | -0.74(-0.54%) |
May 20, 2020 | 139.37 | 141.45 | 134.51 | 137.25 | 1,443,573 | +1.25(+0.92%) |
May 19, 2020 | 128.53 | 137.25 | 127.99 | 136.00 | 1,744,681 | +8.00(+6.25%) |
May 18, 2020 | 127.50 | 128.86 | 124.35 | 128.00 | 928,993 | +7.56(+6.28%) |
May 15, 2020 | 116.09 | 121.57 | 115.50 | 120.44 | 525,800 | +0.96(+0.80%) |
May 14, 2020 | 113.05 | 119.67 | 112.00 | 119.48 | 894,627 | +1.75(+1.49%) |
May 13, 2020 | 121.77 | 123.47 | 113.73 | 117.73 | 1,012,699 | -3.27(-2.70%) |
May 12, 2020 | 124.27 | 129.18 | 120.97 | 121.00 | 1,354,435 | -1.94(-1.58%) |
May 11, 2020 | 116.00 | 123.20 | 114.56 | 122.94 | 1,117,547 | +4.62(+3.90%) |
May 08, 2020 | 110.81 | 119.82 | 109.12 | 118.32 | 1,471,400 | +8.58(+7.82%) |
May 07, 2020 | 109.25 | 116.88 | 105.00 | 109.74 | 3,796,056 | -16.01(-12.73%) |
May 06, 2020 | 113.31 | 126.89 | 112.00 | 125.75 | 2,717,396 | +17.89(+16.59%) |
May 05, 2020 | 112.28 | 113.85 | 107.42 | 107.86 | 1,018,308 | +0.36(+0.33%) |
May 04, 2020 | 103.38 | 107.50 | 101.19 | 107.50 | 898,195 | +2.54(+2.42%) |
May 01, 2020 | 107.12 | 110.00 | 103.02 | 104.96 | 999,300 | -6.63(-5.94%) |
Apr 30, 2020 | 116.86 | 120.63 | 111.00 | 111.59 | 1,108,473 | -10.83(-8.85%) |
Apr 29, 2020 | 112.19 | 122.78 | 111.00 | 122.42 | 1,604,241 | +12.63(+11.50%) |
Apr 28, 2020 | 107.89 | 111.84 | 106.59 | 109.79 | 1,057,650 | +5.10(+4.87%) |
Apr 27, 2020 | 102.55 | 105.50 | 101.01 | 104.69 | 761,414 | +3.96(+3.93%) |
Apr 24, 2020 | 101.02 | 102.11 | 98.00 | 100.73 | 973,100 | +0.03(+0.03%) |
Apr 23, 2020 | 97.33 | 104.57 | 96.67 | 100.70 | 1,335,387 | +5.19(+5.43%) |
Apr 22, 2020 | 90.00 | 96.39 | 89.99 | 95.51 | 698,283 | +8.82(+10.17%) |
Apr 21, 2020 | 91.72 | 94.00 | 85.69 | 86.69 | 1,250,243 | -6.97(-7.44%) |
Apr 20, 2020 | 94.58 | 99.54 | 93.40 | 93.66 | 809,039 | -3.44(-3.54%) |
Apr 17, 2020 | 99.59 | 100.85 | 95.50 | 97.10 | 1,101,800 | +2.11(+2.22%) |
Apr 16, 2020 | 94.30 | 95.69 | 92.50 | 94.99 | 837,210 | +2.98(+3.24%) |
Apr 15, 2020 | 95.30 | 95.89 | 90.26 | 92.01 | 956,357 | -6.67(-6.76%) |
Apr 14, 2020 | 96.00 | 99.79 | 94.50 | 98.68 | 757,831 | +6.47(+7.02%) |
Apr 13, 2020 | 96.50 | 97.00 | 89.27 | 92.21 | 859,984 | -4.43(-4.58%) |
Apr 09, 2020 | 95.19 | 100.96 | 94.05 | 96.64 | 1,014,600 | +3.57(+3.84%) |
Apr 08, 2020 | 90.74 | 93.76 | 88.83 | 93.07 | 812,877 | +4.27(+4.81%) |
Apr 07, 2020 | 91.17 | 94.72 | 87.79 | 88.80 | 1,417,543 | +3.65(+4.29%) |
Apr 06, 2020 | 78.36 | 85.97 | 78.36 | 85.15 | 1,166,049 | +10.67(+14.33%) |
Apr 03, 2020 | 76.00 | 77.00 | 72.80 | 74.48 | 1,161,600 | -2.49(-3.24%) |
Apr 02, 2020 | 76.09 | 79.26 | 73.63 | 76.97 | 1,124,159 | -1.85(-2.35%) |
Apr 01, 2020 | 79.20 | 81.00 | 78.00 | 78.82 | 889,827 | -3.06(-3.74%) |
Mar 31, 2020 | 82.20 | 85.33 | 80.31 | 81.88 | 1,049,679 | +0.24(+0.29%) |
Mar 30, 2020 | 82.90 | 84.98 | 80.67 | 81.64 | 1,195,162 | -0.73(-0.89%) |
Mar 27, 2020 | 86.12 | 86.74 | 82.00 | 82.37 | 962,100 | -8.08(-8.93%) |
Mar 26, 2020 | 91.33 | 95.00 | 87.19 | 90.45 | 984,209 | +0.55(+0.61%) |
Mar 25, 2020 | 87.88 | 94.50 | 82.00 | 89.90 | 2,198,074 | +4.59(+5.38%) |
Mar 24, 2020 | 76.68 | 86.29 | 76.68 | 85.31 | 1,852,823 | +15.83(+22.78%) |
Mar 23, 2020 | 71.90 | 73.54 | 67.02 | 69.48 | 1,492,530 | -0.13(-0.19%) |
Mar 20, 2020 | 81.89 | 83.60 | 69.53 | 69.61 | 1,971,300 | -7.20(-9.37%) |
Mar 19, 2020 | 75.58 | 81.99 | 68.26 | 76.81 | 1,965,490 | +0.08(+0.10%) |
Mar 18, 2020 | 79.48 | 82.46 | 69.72 | 76.73 | 1,512,770 | -7.98(-9.42%) |
Mar 17, 2020 | 82.02 | 88.00 | 76.08 | 84.71 | 1,814,488 | +3.52(+4.34%) |
Mar 16, 2020 | 79.48 | 85.59 | 73.44 | 81.19 | 1,571,515 | -9.92(-10.89%) |
Mar 13, 2020 | 99.75 | 102.00 | 88.01 | 91.11 | 2,088,100 | +0.39(+0.43%) |
Mar 12, 2020 | 90.84 | 97.12 | 83.33 | 90.72 | 1,919,888 | -15.39(-14.50%) |
Mar 11, 2020 | 113.39 | 115.78 | 100.12 | 106.11 | 2,128,145 | -10.81(-9.25%) |
Mar 10, 2020 | 118.12 | 118.53 | 111.00 | 116.92 | 1,112,579 | +5.26(+4.71%) |
Mar 09, 2020 | 116.92 | 119.53 | 109.46 | 111.66 | 1,821,941 | -21.68(-16.26%) |
Mar 06, 2020 | 131.43 | 135.85 | 127.71 | 133.34 | 1,432,400 | -4.20(-3.05%) |
Mar 05, 2020 | 131.19 | 138.82 | 129.37 | 137.54 | 1,147,070 | +1.83(+1.35%) |
Mar 04, 2020 | 132.91 | 135.95 | 130.00 | 135.71 | 880,039 | +7.05(+5.48%) |
Mar 03, 2020 | 134.42 | 134.52 | 126.26 | 128.66 | 1,630,777 | -0.04(-0.03%) |
Mar 02, 2020 | 128.06 | 129.00 | 121.45 | 128.70 | 1,466,522 | +3.98(+3.19%) |
Feb 28, 2020 | 118.26 | 126.20 | 116.80 | 124.72 | 2,428,000 | -1.23(-0.98%) |
Feb 27, 2020 | 126.78 | 128.50 | 116.50 | 125.95 | 3,110,958 | -6.46(-4.88%) |
Feb 26, 2020 | 129.75 | 134.49 | 128.50 | 132.41 | 2,046,218 | -0.59(-0.44%) |
Feb 25, 2020 | 136.57 | 137.99 | 132.09 | 133.00 | 1,790,663 | -2.63(-1.94%) |
Feb 24, 2020 | 131.43 | 138.87 | 129.46 | 135.63 | 2,143,353 | -6.44(-4.53%) |
Feb 21, 2020 | 140.27 | 142.50 | 135.05 | 142.07 | 2,459,600 | -0.13(-0.09%) |
Feb 20, 2020 | 138.25 | 143.73 | 128.12 | 142.20 | 6,531,662 | +14.38(+11.25%) |
Feb 19, 2020 | 114.96 | 128.80 | 114.26 | 127.82 | 4,874,118 | +19.44(+17.94%) |
Feb 18, 2020 | 111.46 | 111.50 | 106.56 | 108.38 | 1,156,755 | -2.83(-2.54%) |
Feb 14, 2020 | 112.26 | 113.02 | 110.24 | 111.21 | 845,700 | +0.05(+0.04%) |
Feb 13, 2020 | 109.63 | 113.20 | 108.69 | 111.16 | 1,197,578 | -0.70(-0.63%) |
Feb 12, 2020 | 107.96 | 112.27 | 107.42 | 111.86 | 911,961 | +5.83(+5.50%) |
Feb 11, 2020 | 102.90 | 107.32 | 102.71 | 106.03 | 1,034,772 | +3.43(+3.34%) |
Feb 10, 2020 | 100.62 | 103.60 | 100.00 | 102.60 | 847,070 | +1.98(+1.97%) |
Feb 07, 2020 | 102.95 | 103.45 | 99.78 | 100.62 | 576,000 | -3.32(-3.19%) |
Feb 06, 2020 | 104.50 | 106.00 | 102.25 | 103.94 | 737,737 | -0.53(-0.51%) |
Feb 05, 2020 | 109.82 | 109.90 | 101.53 | 104.47 | 1,133,454 | -3.34(-3.10%) |
Feb 04, 2020 | 102.80 | 108.14 | 102.44 | 107.81 | 1,217,919 | +6.83(+6.76%) |
Feb 03, 2020 | 98.16 | 101.86 | 97.66 | 100.98 | 1,018,504 | +3.12(+3.19%) |
Jan 31, 2020 | 103.02 | 103.05 | 96.50 | 97.86 | 1,086,200 | -5.36(-5.19%) |
Jan 30, 2020 | 102.01 | 103.70 | 100.35 | 103.22 | 786,374 | +0.51(+0.50%) |
Jan 29, 2020 | 103.75 | 105.40 | 102.29 | 102.71 | 1,152,512 | -0.65(-0.63%) |
Jan 28, 2020 | 99.26 | 103.87 | 97.67 | 103.36 | 1,484,733 | +7.11(+7.39%) |
Jan 27, 2020 | 105.00 | 105.00 | 96.00 | 96.25 | 2,809,441 | -13.88(-12.60%) |
Jan 24, 2020 | 109.99 | 112.99 | 109.41 | 110.13 | 950,200 | +1.40(+1.29%) |
Jan 23, 2020 | 108.39 | 110.83 | 106.78 | 108.73 | 768,520 | +0.27(+0.25%) |
Jan 22, 2020 | 108.35 | 108.95 | 106.55 | 108.46 | 639,049 | +0.93(+0.86%) |
Jan 21, 2020 | 105.07 | 108.81 | 103.91 | 107.53 | 1,102,634 | +2.78(+2.65%) |
Jan 17, 2020 | 102.90 | 105.60 | 102.10 | 104.75 | 652,600 | +2.05(+2.00%) |
Jan 16, 2020 | 104.32 | 104.99 | 100.42 | 102.70 | 1,122,385 | -0.91(-0.88%) |
Jan 15, 2020 | 104.39 | 105.50 | 102.86 | 103.61 | 558,396 | -0.41(-0.39%) |
Jan 14, 2020 | 103.37 | 104.62 | 101.01 | 104.02 | 741,399 | +0.94(+0.91%) |
Jan 13, 2020 | 105.11 | 106.14 | 102.72 | 103.08 | 875,013 | -1.44(-1.38%) |
Jan 10, 2020 | 103.23 | 106.11 | 103.10 | 104.52 | 1,118,900 | +1.78(+1.73%) |
Jan 09, 2020 | 105.40 | 105.60 | 101.23 | 102.74 | 1,030,552 | -1.42(-1.36%) |
Jan 08, 2020 | 101.19 | 105.68 | 101.19 | 104.16 | 1,041,329 | +2.37(+2.33%) |
Jan 07, 2020 | 100.00 | 102.03 | 97.70 | 101.79 | 834,860 | +2.16(+2.17%) |
Jan 06, 2020 | 101.37 | 101.88 | 98.63 | 99.63 | 970,796 | -2.75(-2.69%) |
Jan 03, 2020 | 100.84 | 103.60 | 100.02 | 102.38 | 1,016,500 | +0.57(+0.56%) |
Jan 02, 2020 | 97.00 | 101.88 | 96.75 | 101.81 | 2,154,847 | +6.72(+7.07%) |
Dec 31, 2019 | 93.90 | 96.00 | 93.78 | 95.09 | 554,700 | +1.09(+1.16%) |
Dec 30, 2019 | 94.66 | 94.99 | 92.02 | 94.00 | 539,272 | -0.26(-0.28%) |
Dec 27, 2019 | 95.57 | 95.95 | 93.91 | 94.26 | 346,500 | -1.30(-1.36%) |
Dec 26, 2019 | 95.55 | 96.24 | 94.51 | 95.56 | 551,733 | +0.36(+0.38%) |
Dec 24, 2019 | 94.89 | 95.50 | 93.31 | 95.20 | 187,300 | +1.02(+1.08%) |
Dec 23, 2019 | 95.70 | 95.70 | 92.90 | 94.18 | 844,963 | -0.82(-0.86%) |
Dec 20, 2019 | 94.00 | 96.64 | 93.56 | 95.00 | 1,399,100 | +1.22(+1.30%) |
Dec 19, 2019 | 91.59 | 94.54 | 91.01 | 93.78 | 1,464,356 | +1.92(+2.09%) |
Dec 18, 2019 | 91.68 | 93.04 | 90.57 | 91.86 | 1,057,947 | +0.42(+0.46%) |
Dec 17, 2019 | 92.16 | 93.95 | 90.86 | 91.44 | 1,350,323 | -0.31(-0.34%) |
Dec 16, 2019 | 90.16 | 94.06 | 89.56 | 91.75 | 6,128,006 | +1.58(+1.75%) |
Dec 13, 2019 | 86.82 | 90.99 | 86.16 | 90.17 | 1,364,800 | +2.87(+3.29%) |
Dec 12, 2019 | 83.53 | 87.60 | 82.77 | 87.30 | 1,236,768 | +3.79(+4.54%) |
Dec 11, 2019 | 81.56 | 84.15 | 81.53 | 83.51 | 789,561 | +2.03(+2.49%) |
Dec 10, 2019 | 82.70 | 82.99 | 79.55 | 81.48 | 763,646 | -1.36(-1.64%) |
Dec 09, 2019 | 83.57 | 85.06 | 82.05 | 82.84 | 935,570 | -1.09(-1.30%) |
Dec 06, 2019 | 83.43 | 85.68 | 82.78 | 83.93 | 1,290,700 | +1.04(+1.25%) |
Dec 05, 2019 | 86.52 | 87.93 | 82.61 | 82.89 | 2,054,471 | -3.65(-4.22%) |
Dec 04, 2019 | 88.50 | 89.27 | 85.12 | 86.54 | 1,681,486 | -1.50(-1.70%) |
Dec 03, 2019 | 80.82 | 88.25 | 79.50 | 88.04 | 1,568,223 | +6.32(+7.73%) |
Dec 02, 2019 | 83.00 | 83.40 | 80.17 | 81.72 | 736,744 | +0.11(+0.13%) |
Nov 29, 2019 | 82.50 | 82.89 | 80.03 | 81.61 | 467,400 | -0.78(-0.95%) |
Nov 27, 2019 | 79.71 | 83.35 | 79.18 | 82.39 | 817,000 | +3.48(+4.41%) |
Nov 26, 2019 | 80.44 | 81.00 | 78.43 | 78.91 | 1,000,978 | -1.25(-1.56%) |
Nov 25, 2019 | 77.00 | 81.20 | 76.80 | 80.16 | 1,349,859 | +3.79(+4.96%) |
Nov 22, 2019 | 77.55 | 77.76 | 74.07 | 76.37 | 1,234,500 | -0.61(-0.79%) |
Nov 21, 2019 | 78.36 | 79.24 | 76.41 | 76.98 | 1,018,898 | -1.33(-1.70%) |
Nov 20, 2019 | 79.00 | 80.07 | 77.61 | 78.31 | 847,610 | -0.71(-0.90%) |
Nov 19, 2019 | 77.50 | 79.14 | 75.26 | 79.02 | 1,014,703 | +2.23(+2.90%) |
Nov 18, 2019 | 78.80 | 78.80 | 76.46 | 76.79 | 903,245 | -2.17(-2.75%) |
Nov 15, 2019 | 78.46 | 81.00 | 78.46 | 78.96 | 822,200 | +0.72(+0.92%) |
Nov 14, 2019 | 77.39 | 78.85 | 76.33 | 78.24 | 1,495,904 | +0.88(+1.13%) |
Nov 13, 2019 | 80.58 | 80.70 | 77.16 | 77.36 | 1,367,923 | -3.39(-4.20%) |
Nov 12, 2019 | 81.31 | 82.67 | 79.85 | 80.75 | 904,433 | -0.32(-0.39%) |
Nov 11, 2019 | 78.43 | 82.00 | 77.65 | 81.07 | 1,354,249 | +3.12(+4.00%) |
Nov 08, 2019 | 79.90 | 80.57 | 76.31 | 77.95 | 1,466,900 | -1.95(-2.44%) |
Nov 07, 2019 | 78.19 | 84.09 | 75.11 | 79.90 | 4,564,283 | -0.01(-0.01%) |
Nov 06, 2019 | 83.78 | 85.00 | 79.68 | 79.91 | 2,511,637 | -3.36(-4.04%) |
Nov 05, 2019 | 77.52 | 83.57 | 77.49 | 83.27 | 1,714,492 | +3.67(+4.61%) |
Nov 04, 2019 | 84.85 | 85.00 | 79.15 | 79.60 | 1,965,367 | -3.59(-4.32%) |
Nov 01, 2019 | 85.37 | 85.75 | 82.12 | 83.19 | 935,300 | -1.77(-2.08%) |
Oct 31, 2019 | 85.51 | 86.81 | 83.42 | 84.96 | 946,096 | +0.14(+0.17%) |
Oct 30, 2019 | 89.58 | 90.21 | 82.70 | 84.82 | 2,524,623 | -7.26(-7.88%) |
Oct 29, 2019 | 93.81 | 94.92 | 91.85 | 92.08 | 785,317 | -1.24(-1.33%) |
Oct 28, 2019 | 93.76 | 96.69 | 93.03 | 93.32 | 934,295 | +0.12(+0.13%) |
Oct 25, 2019 | 92.88 | 93.31 | 88.27 | 93.20 | 1,126,300 | -0.30(-0.32%) |
Oct 24, 2019 | 92.12 | 95.00 | 91.13 | 93.50 | 1,668,589 | +2.00(+2.19%) |
Oct 23, 2019 | 87.09 | 92.60 | 86.97 | 91.50 | 1,518,681 | +4.69(+5.40%) |
Oct 22, 2019 | 87.40 | 89.29 | 85.09 | 86.81 | 913,265 | -0.46(-0.53%) |
Oct 21, 2019 | 85.38 | 88.42 | 85.01 | 87.27 | 753,491 | +2.10(+2.47%) |
Oct 18, 2019 | 84.20 | 86.68 | 84.05 | 85.17 | 1,413,900 | +1.55(+1.85%) |
Oct 17, 2019 | 84.01 | 85.55 | 82.68 | 83.62 | 9,448,474 | -0.26(-0.31%) |
Oct 16, 2019 | 84.17 | 84.63 | 82.92 | 83.88 | 1,288,190 | -0.92(-1.08%) |
Oct 15, 2019 | 85.80 | 87.49 | 83.34 | 84.80 | 2,084,103 | -4.31(-4.84%) |
Oct 14, 2019 | 89.50 | 90.50 | 88.37 | 89.11 | 529,756 | +0.16(+0.18%) |
Oct 11, 2019 | 88.88 | 90.06 | 88.01 | 88.95 | 774,300 | +0.56(+0.63%) |
Oct 10, 2019 | 85.61 | 90.00 | 85.54 | 88.39 | 647,066 | +2.84(+3.32%) |
Oct 09, 2019 | 87.69 | 87.79 | 83.54 | 85.55 | 771,958 | -1.67(-1.91%) |
Oct 08, 2019 | 84.69 | 88.51 | 84.50 | 87.22 | 739,354 | +1.71(+2.00%) |
Oct 07, 2019 | 86.09 | 86.96 | 83.59 | 85.51 | 792,129 | +0.01(+0.01%) |
Oct 04, 2019 | 81.91 | 85.52 | 81.34 | 85.50 | 803,000 | +4.50(+5.56%) |
Oct 03, 2019 | 81.17 | 82.06 | 78.43 | 81.00 | 689,011 | -0.12(-0.15%) |
Oct 02, 2019 | 82.43 | 83.04 | 80.31 | 81.12 | 743,788 | -2.03(-2.44%) |
Oct 01, 2019 | 84.27 | 84.92 | 82.72 | 83.15 | 635,772 | -0.57(-0.68%) |
Sep 30, 2019 | 82.32 | 84.72 | 81.21 | 83.72 | 608,207 | +1.64(+2.00%) |
Sep 27, 2019 | 85.51 | 86.19 | 81.09 | 82.08 | 1,202,300 | -3.27(-3.83%) |
Sep 26, 2019 | 88.71 | 89.53 | 84.97 | 85.35 | 679,775 | -2.95(-3.34%) |
Sep 25, 2019 | 86.22 | 88.72 | 84.87 | 88.30 | 694,184 | +1.54(+1.78%) |
Sep 24, 2019 | 90.11 | 91.45 | 84.92 | 86.76 | 1,347,330 | -3.11(-3.46%) |
Sep 23, 2019 | 89.10 | 90.37 | 87.33 | 89.87 | 1,044,570 | +0.46(+0.51%) |
Sep 20, 2019 | 90.26 | 91.42 | 85.90 | 89.41 | 2,241,100 | -0.01(-0.01%) |
Sep 19, 2019 | 83.44 | 90.45 | 83.20 | 89.42 | 3,525,396 | +6.38(+7.68%) |
Sep 18, 2019 | 83.15 | 83.49 | 80.44 | 83.04 | 848,601 | -0.02(-0.02%) |
Sep 17, 2019 | 79.40 | 83.21 | 79.40 | 83.06 | 1,342,840 | +3.75(+4.73%) |
Sep 16, 2019 | 76.51 | 80.66 | 76.40 | 79.31 | 1,539,182 | +3.19(+4.19%) |
Sep 13, 2019 | 71.55 | 76.65 | 71.55 | 76.12 | 1,531,800 | +4.48(+6.25%) |
Sep 12, 2019 | 80.28 | 81.16 | 70.88 | 71.64 | 3,773,484 | -7.79(-9.81%) |
Sep 11, 2019 | 75.13 | 80.06 | 74.92 | 79.43 | 931,102 | +4.31(+5.74%) |
Sep 10, 2019 | 73.64 | 76.29 | 72.50 | 75.12 | 1,410,007 | +0.96(+1.29%) |
Sep 09, 2019 | 77.20 | 77.74 | 73.15 | 74.16 | 1,315,432 | -3.10(-4.01%) |
Sep 06, 2019 | 79.10 | 79.35 | 76.89 | 77.26 | 839,800 | -1.34(-1.70%) |
Sep 05, 2019 | 83.79 | 84.26 | 77.79 | 78.60 | 1,131,038 | -4.29(-5.18%) |
Sep 04, 2019 | 78.99 | 82.95 | 78.52 | 82.89 | 1,176,121 | +5.35(+6.90%) |
Sep 03, 2019 | 80.94 | 81.90 | 77.44 | 77.54 | 971,620 | -4.38(-5.35%) |
Aug 30, 2019 | 83.96 | 84.30 | 80.31 | 81.92 | 457,200 | -1.44(-1.73%) |
Aug 29, 2019 | 83.70 | 84.81 | 80.55 | 83.36 | 898,168 | +0.72(+0.87%) |
Aug 28, 2019 | 81.83 | 83.62 | 81.21 | 82.64 | 382,670 | +0.80(+0.98%) |
Aug 27, 2019 | 82.98 | 84.02 | 81.41 | 81.84 | 543,193 | -0.54(-0.66%) |
Aug 26, 2019 | 81.88 | 83.86 | 80.04 | 82.38 | 637,931 | +1.48(+1.83%) |
Aug 23, 2019 | 81.65 | 82.62 | 78.79 | 80.90 | 937,300 | -1.14(-1.39%) |
Aug 22, 2019 | 81.85 | 82.80 | 79.32 | 82.04 | 2,275,412 | -5.81(-6.61%) |
Aug 21, 2019 | 86.34 | 88.96 | 85.49 | 87.85 | 1,350,731 | +3.14(+3.71%) |
Aug 20, 2019 | 84.49 | 85.26 | 83.01 | 84.71 | 669,848 | +0.59(+0.70%) |
Aug 19, 2019 | 85.00 | 85.60 | 83.15 | 84.12 | 753,652 | +0.32(+0.38%) |
Aug 16, 2019 | 82.25 | 84.35 | 81.61 | 83.80 | 1,060,700 | +1.72(+2.10%) |
Aug 15, 2019 | 84.30 | 84.44 | 78.81 | 82.08 | 1,489,360 | -2.61(-3.08%) |
Aug 14, 2019 | 87.03 | 87.70 | 84.67 | 84.69 | 1,325,534 | -3.09(-3.52%) |
Aug 13, 2019 | 86.83 | 89.43 | 86.12 | 87.78 | 1,482,104 | +1.15(+1.33%) |
Aug 12, 2019 | 81.11 | 88.24 | 81.11 | 86.63 | 2,207,468 | +4.30(+5.22%) |
Aug 09, 2019 | 79.17 | 84.61 | 79.03 | 82.33 | 1,535,500 | +1.51(+1.87%) |
Aug 08, 2019 | 78.65 | 81.12 | 76.20 | 80.82 | 1,477,635 | +0.52(+0.65%) |
Aug 07, 2019 | 75.99 | 81.00 | 74.86 | 80.30 | 5,564,498 | +16.12(+25.12%) |
Aug 06, 2019 | 63.56 | 65.83 | 62.37 | 64.18 | 1,209,288 | +1.27(+2.02%) |
Aug 05, 2019 | 64.11 | 64.50 | 60.93 | 62.91 | 1,169,611 | -2.07(-3.19%) |
Aug 02, 2019 | 66.72 | 66.80 | 64.09 | 64.98 | 845,500 | -1.51(-2.27%) |
Aug 01, 2019 | 66.59 | 69.00 | 65.80 | 66.49 | 1,218,209 | +1.26(+1.93%) |
Jul 31, 2019 | 65.17 | 67.19 | 63.49 | 65.23 | 1,459,403 | +1.83(+2.89%) |
Jul 30, 2019 | 63.80 | 64.21 | 63.06 | 63.40 | 332,722 | -0.93(-1.45%) |
Jul 29, 2019 | 63.51 | 64.54 | 63.01 | 64.33 | 438,681 | +1.07(+1.69%) |
Jul 26, 2019 | 63.61 | 63.79 | 63.03 | 63.26 | 193,000 | +0.18(+0.29%) |
Jul 25, 2019 | 62.49 | 63.77 | 61.86 | 63.08 | 411,082 | +0.58(+0.93%) |
Jul 24, 2019 | 62.54 | 62.78 | 61.56 | 62.50 | 376,592 | +0.05(+0.08%) |
Jul 23, 2019 | 63.70 | 63.73 | 61.49 | 62.45 | 328,675 | -0.61(-0.97%) |
Jul 22, 2019 | 63.48 | 64.19 | 62.34 | 63.06 | 473,175 | -0.31(-0.49%) |
Jul 19, 2019 | 63.00 | 63.83 | 62.79 | 63.37 | 383,300 | +0.73(+1.17%) |
Jul 18, 2019 | 62.00 | 63.00 | 61.90 | 62.64 | 521,840 | +0.28(+0.45%) |
Jul 17, 2019 | 61.50 | 62.50 | 61.05 | 62.36 | 285,277 | +0.96(+1.56%) |
Jul 16, 2019 | 61.65 | 61.70 | 60.65 | 61.40 | 203,985 | -0.43(-0.70%) |
Jul 15, 2019 | 62.23 | 62.40 | 60.22 | 61.83 | 332,796 | -0.29(-0.47%) |
Jul 12, 2019 | 61.48 | 62.54 | 61.27 | 62.12 | 417,500 | +1.36(+2.24%) |
Jul 11, 2019 | 62.30 | 62.72 | 59.84 | 60.76 | 520,149 | -1.53(-2.46%) |
Jul 10, 2019 | 62.79 | 63.42 | 62.05 | 62.29 | 335,745 | +0.02(+0.03%) |
Jul 09, 2019 | 61.86 | 62.98 | 61.66 | 62.27 | 298,491 | -0.26(-0.42%) |
Jul 08, 2019 | 63.04 | 63.10 | 61.23 | 62.53 | 345,924 | -0.62(-0.98%) |
Jul 05, 2019 | 62.03 | 63.20 | 62.02 | 63.15 | 251,700 | +0.85(+1.36%) |
Jul 03, 2019 | 62.70 | 63.32 | 62.28 | 62.30 | 167,900 | -0.54(-0.86%) |
Jul 02, 2019 | 62.47 | 63.25 | 61.36 | 62.84 | 284,934 | +0.24(+0.38%) |
Jul 01, 2019 | 63.22 | 64.21 | 61.97 | 62.60 | 656,390 | +0.14(+0.22%) |
Jun 28, 2019 | 60.72 | 62.70 | 60.72 | 62.46 | 648,900 | +1.40(+2.29%) |
Jun 27, 2019 | 59.70 | 61.65 | 59.57 | 61.06 | 733,187 | +1.44(+2.42%) |
Jun 26, 2019 | 60.91 | 61.89 | 59.49 | 59.62 | 587,416 | +0.40(+0.68%) |
Jun 25, 2019 | 60.30 | 60.94 | 58.84 | 59.22 | 660,461 | -1.32(-2.18%) |
Jun 24, 2019 | 60.02 | 61.66 | 60.01 | 60.54 | 853,061 | +1.14(+1.92%) |
Jun 21, 2019 | 59.53 | 59.73 | 58.15 | 59.40 | 530,900 | -0.28(-0.47%) |
Jun 20, 2019 | 60.00 | 60.67 | 58.89 | 59.68 | 498,859 | +0.48(+0.81%) |
Jun 19, 2019 | 59.04 | 59.53 | 57.38 | 59.20 | 630,473 | +0.64(+1.09%) |
Jun 18, 2019 | 58.19 | 60.96 | 57.71 | 58.56 | 1,305,249 | +1.97(+3.48%) |
Jun 17, 2019 | 56.44 | 57.15 | 55.69 | 56.59 | 256,214 | +0.10(+0.18%) |
Jun 14, 2019 | 57.75 | 58.17 | 55.80 | 56.49 | 559,500 | -1.39(-2.40%) |
Jun 13, 2019 | 55.08 | 57.97 | 55.08 | 57.88 | 668,415 | +3.06(+5.58%) |
Jun 12, 2019 | 56.90 | 56.99 | 54.57 | 54.82 | 443,565 | -2.18(-3.82%) |
Jun 11, 2019 | 57.05 | 57.46 | 56.01 | 57.00 | 356,216 | +0.17(+0.30%) |
Jun 10, 2019 | 56.45 | 57.88 | 56.45 | 56.83 | 364,765 | +0.51(+0.91%) |
Jun 07, 2019 | 55.90 | 57.14 | 55.49 | 56.32 | 339,800 | +0.31(+0.55%) |
Jun 06, 2019 | 55.03 | 56.50 | 54.75 | 56.01 | 544,932 | +0.85(+1.54%) |
Jun 05, 2019 | 54.83 | 55.24 | 54.33 | 55.16 | 425,722 | +0.51(+0.93%) |
Jun 04, 2019 | 53.58 | 54.94 | 53.45 | 54.65 | 307,884 | +1.39(+2.61%) |