Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.11 | 66.03 | 64.07 | 64.51 | 44,333 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.58 | 63.90 | 65.25 | 53,931 | +1.88(+2.97%) |
Mar 27, 2020 | 63.54 | 64.66 | 63.08 | 63.36 | 48,320 | -2.52(-3.83%) |
Mar 26, 2020 | 64.21 | 66.40 | 64.04 | 65.89 | 87,486 | +2.25(+3.54%) |
Mar 25, 2020 | 62.45 | 66.15 | 60.95 | 63.63 | 105,584 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.17 | 61.43 | 58,542 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,366 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,497 | -1.70(-2.86%) |
Mar 19, 2020 | 57.42 | 61.27 | 56.48 | 59.36 | 57,627 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.38 | 55.24 | 58.24 | 79,639 | -4.86(-7.71%) |
Mar 17, 2020 | 60.06 | 63.40 | 59.10 | 63.10 | 76,239 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,254 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,150 | +4.37(+7.06%) |
Mar 12, 2020 | 62.87 | 65.81 | 60.81 | 61.96 | 74,430 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.73 | 68.43 | 86,498 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.27 | 71.79 | 86,279 | +2.79(+4.04%) |
Mar 09, 2020 | 71.19 | 72.01 | 69.00 | 69.01 | 84,550 | -8.05(-10.45%) |
Mar 06, 2020 | 77.35 | 77.86 | 75.76 | 77.06 | 54,830 | -2.37(-2.99%) |
Mar 05, 2020 | 79.66 | 80.29 | 78.96 | 79.43 | 51,013 | -2.49(-3.04%) |
Mar 04, 2020 | 80.38 | 82.02 | 79.26 | 81.92 | 39,660 | +2.96(+3.74%) |
Mar 03, 2020 | 79.90 | 81.45 | 78.02 | 78.97 | 90,873 | -0.70(-0.88%) |
Mar 02, 2020 | 77.39 | 79.67 | 76.58 | 79.67 | 85,973 | +2.83(+3.68%) |
Feb 28, 2020 | 75.25 | 76.84 | 74.69 | 76.84 | 116,028 | -0.88(-1.13%) |
Feb 27, 2020 | 80.50 | 80.93 | 77.67 | 77.72 | 93,221 | -3.83(-4.69%) |
Feb 26, 2020 | 82.30 | 83.26 | 81.49 | 81.55 | 81,869 | -0.42(-0.51%) |
Feb 25, 2020 | 85.70 | 85.70 | 81.79 | 81.97 | 135,310 | -3.87(-4.51%) |
Feb 24, 2020 | 86.28 | 86.42 | 85.53 | 85.84 | 112,010 | -2.59(-2.92%) |
Feb 21, 2020 | 88.11 | 88.55 | 88.11 | 88.43 | 15,218 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,706 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,159 | +0.43(+0.48%) |
Feb 18, 2020 | 87.93 | 88.25 | 87.65 | 88.07 | 17,219 | -0.11(-0.13%) |
Feb 14, 2020 | 88.20 | 88.56 | 87.97 | 88.18 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.79 | 88.03 | 88.27 | 20,155 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.72 | 88.28 | 88.41 | 15,295 | +0.65(+0.74%) |
Feb 11, 2020 | 87.48 | 88.58 | 87.48 | 87.76 | 14,855 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.94 | 87.10 | 20,781 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.93 | 87.20 | 29,357 | -1.31(-1.48%) |
Feb 06, 2020 | 88.87 | 88.94 | 88.12 | 88.51 | 31,021 | -0.21(-0.24%) |
Feb 05, 2020 | 87.95 | 88.83 | 87.30 | 88.72 | 61,273 | +1.60(+1.84%) |
Feb 04, 2020 | 86.35 | 87.53 | 86.35 | 87.12 | 49,520 | +1.58(+1.85%) |
Feb 03, 2020 | 84.56 | 85.88 | 84.35 | 85.53 | 38,685 | +1.57(+1.86%) |
Jan 31, 2020 | 85.21 | 85.21 | 83.78 | 83.97 | 41,878 | -1.95(-2.26%) |
Jan 30, 2020 | 85.16 | 85.99 | 84.90 | 85.91 | 30,438 | -0.24(-0.28%) |
Jan 29, 2020 | 86.58 | 86.64 | 86.16 | 86.16 | 28,201 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.82 | 33,746 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.03 | 21,844 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.93 | 87.23 | 23,097 | -0.62(-0.71%) |
Jan 23, 2020 | 87.42 | 87.85 | 86.52 | 87.85 | 37,688 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 87.99 | 88.11 | 12,918 | -0.61(-0.69%) |
Jan 21, 2020 | 89.06 | 89.14 | 88.54 | 88.72 | 27,361 | -1.01(-1.13%) |
Jan 17, 2020 | 89.57 | 89.86 | 89.26 | 89.73 | 15,542 | +0.21(+0.24%) |
Jan 16, 2020 | 89.45 | 89.71 | 89.10 | 89.52 | 15,648 | +0.34(+0.38%) |
Jan 15, 2020 | 88.99 | 89.56 | 88.74 | 89.18 | 14,982 | +0.36(+0.41%) |
Jan 14, 2020 | 88.68 | 89.26 | 88.60 | 88.81 | 23,607 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,912 | +1.24(+1.42%) |
Jan 10, 2020 | 88.22 | 88.43 | 87.48 | 87.56 | 11,764 | -0.52(-0.59%) |
Jan 09, 2020 | 88.48 | 88.48 | 87.80 | 88.08 | 17,371 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.28 | 87.52 | 87.97 | 47,687 | +0.10(+0.12%) |
Jan 07, 2020 | 87.55 | 88.52 | 87.55 | 87.87 | 19,499 | +0.03(+0.03%) |
Jan 06, 2020 | 88.08 | 88.37 | 87.84 | 87.84 | 24,889 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.33 | 88.22 | 88.22 | 38,640 | -1.62(-1.80%) |
Jan 02, 2020 | 91.45 | 91.49 | 89.75 | 89.84 | 76,442 | -0.90(-0.99%) |
Dec 31, 2019 | 90.07 | 90.82 | 90.07 | 90.74 | 33,998 | +0.60(+0.67%) |
Dec 30, 2019 | 90.60 | 90.60 | 90.07 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,390 | -0.16(-0.17%) |
Dec 26, 2019 | 90.57 | 90.63 | 90.23 | 90.58 | 6,722 | +0.30(+0.33%) |
Dec 24, 2019 | 90.20 | 90.53 | 90.16 | 90.29 | 15,650 | +0.11(+0.12%) |
Dec 23, 2019 | 89.45 | 90.24 | 89.45 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.00 | 89.68 | 89.73 | 19,427 | +0.24(+0.27%) |
Dec 19, 2019 | 89.09 | 89.69 | 89.09 | 89.49 | 17,295 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.18 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.88 | 89.23 | 15,486 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.10 | 17,470 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,935 | -0.87(-0.97%) |
Dec 12, 2019 | 88.37 | 89.81 | 88.29 | 89.75 | 68,817 | +1.56(+1.77%) |
Dec 11, 2019 | 87.64 | 88.32 | 87.64 | 88.19 | 27,296 | +0.55(+0.63%) |
Dec 10, 2019 | 87.70 | 88.07 | 87.50 | 87.63 | 12,770 | -0.35(-0.40%) |
Dec 09, 2019 | 88.01 | 88.47 | 87.88 | 87.98 | 10,961 | -0.06(-0.07%) |
Dec 06, 2019 | 87.27 | 88.29 | 87.27 | 88.05 | 15,969 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.97 | 35,053 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,124 | +0.11(+0.13%) |
Dec 03, 2019 | 86.46 | 86.46 | 85.76 | 86.34 | 23,497 | -0.76(-0.88%) |
Dec 02, 2019 | 87.77 | 88.06 | 87.10 | 87.10 | 25,277 | -0.78(-0.89%) |
Nov 29, 2019 | 87.91 | 88.15 | 87.77 | 87.88 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.74 | 88.36 | 87.60 | 88.28 | 14,991 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,315 | +0.21(+0.24%) |
Nov 25, 2019 | 87.27 | 87.85 | 87.27 | 87.71 | 82,133 | +0.52(+0.60%) |
Nov 22, 2019 | 87.17 | 87.57 | 87.15 | 87.18 | 205,102 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.73 | 87.04 | 33,645 | -0.02(-0.02%) |
Nov 20, 2019 | 87.62 | 88.08 | 86.98 | 87.06 | 30,627 | -1.00(-1.14%) |
Nov 19, 2019 | 88.69 | 88.69 | 87.90 | 88.07 | 19,070 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.13 | 88.43 | 32,608 | -0.26(-0.29%) |
Nov 15, 2019 | 89.28 | 89.28 | 88.54 | 88.69 | 33,133 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.80 | 88.26 | 88.76 | 28,738 | +0.37(+0.42%) |
Nov 13, 2019 | 88.67 | 88.82 | 88.23 | 88.39 | 25,328 | -0.77(-0.87%) |
Nov 12, 2019 | 89.03 | 89.54 | 88.76 | 89.16 | 29,121 | +0.29(+0.33%) |
Nov 11, 2019 | 88.46 | 88.89 | 88.35 | 88.87 | 19,946 | -0.15(-0.17%) |
Nov 08, 2019 | 88.37 | 89.08 | 88.37 | 89.01 | 21,401 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.68 | 56,415 | +1.00(+1.14%) |
Nov 06, 2019 | 87.77 | 88.08 | 87.46 | 87.68 | 33,105 | -0.26(-0.29%) |
Nov 05, 2019 | 87.39 | 88.19 | 87.39 | 87.94 | 50,640 | +0.50(+0.57%) |
Nov 04, 2019 | 86.82 | 87.53 | 86.82 | 87.44 | 39,034 | +1.04(+1.20%) |
Nov 01, 2019 | 85.30 | 86.48 | 85.30 | 86.40 | 29,222 | +1.50(+1.77%) |
Oct 31, 2019 | 85.42 | 85.62 | 84.43 | 84.90 | 49,337 | -0.75(-0.88%) |
Oct 30, 2019 | 85.41 | 85.75 | 85.04 | 85.65 | 44,265 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.34 | 84.73 | 85.89 | 32,313 | +0.64(+0.75%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.98 | 85.26 | 27,331 | +0.41(+0.48%) |
Oct 25, 2019 | 84.06 | 85.03 | 84.00 | 84.85 | 28,896 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.39 | 83.33 | 83.91 | 38,459 | +0.44(+0.53%) |
Oct 23, 2019 | 83.34 | 83.77 | 83.25 | 83.47 | 32,391 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.27 | 82.39 | 82.98 | 53,627 | -0.40(-0.47%) |
Oct 21, 2019 | 84.16 | 84.16 | 83.34 | 83.37 | 22,643 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.60 | 54,534 | -0.17(-0.21%) |
Oct 17, 2019 | 84.17 | 84.44 | 83.64 | 83.78 | 38,090 | +0.17(+0.21%) |
Oct 16, 2019 | 83.61 | 84.37 | 83.53 | 83.60 | 58,753 | +0.14(+0.17%) |
Oct 15, 2019 | 83.35 | 84.02 | 83.04 | 83.46 | 118,185 | +0.47(+0.57%) |
Oct 14, 2019 | 83.47 | 83.53 | 82.94 | 82.99 | 53,884 | -0.73(-0.87%) |
Oct 11, 2019 | 83.01 | 84.31 | 82.91 | 83.72 | 175,662 | +2.03(+2.49%) |
Oct 10, 2019 | 81.04 | 82.05 | 81.04 | 81.69 | 128,347 | +0.83(+1.02%) |
Oct 09, 2019 | 80.92 | 81.18 | 80.38 | 80.86 | 34,273 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.22 | 80.22 | 79,247 | -1.63(-1.99%) |
Oct 07, 2019 | 81.82 | 82.70 | 81.65 | 81.85 | 37,169 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.19 | 16,729 | +0.40(+0.48%) |
Oct 03, 2019 | 81.28 | 81.82 | 80.48 | 81.80 | 86,702 | +0.35(+0.43%) |
Oct 02, 2019 | 82.32 | 82.32 | 80.72 | 81.45 | 46,821 | -1.53(-1.84%) |
Oct 01, 2019 | 85.22 | 85.59 | 82.94 | 82.98 | 76,918 | -1.96(-2.31%) |
Sep 30, 2019 | 84.46 | 85.12 | 84.34 | 84.94 | 18,151 | +0.61(+0.72%) |
Sep 27, 2019 | 84.56 | 84.93 | 84.01 | 84.33 | 66,375 | -0.15(-0.17%) |
Sep 26, 2019 | 84.61 | 84.72 | 84.14 | 84.48 | 35,884 | -0.38(-0.44%) |
Sep 25, 2019 | 84.08 | 85.09 | 83.95 | 84.85 | 39,468 | +0.57(+0.68%) |
Sep 24, 2019 | 85.33 | 85.59 | 84.03 | 84.28 | 87,903 | -1.11(-1.30%) |
Sep 23, 2019 | 85.08 | 85.64 | 85.08 | 85.39 | 57,910 | -0.19(-0.22%) |
Sep 20, 2019 | 85.79 | 86.13 | 85.20 | 85.58 | 29,270 | -0.16(-0.19%) |
Sep 19, 2019 | 86.12 | 86.33 | 85.65 | 85.75 | 23,595 | +0.14(+0.16%) |
Sep 18, 2019 | 85.43 | 85.79 | 84.85 | 85.61 | 24,209 | -0.01(-0.01%) |
Sep 17, 2019 | 85.23 | 85.85 | 85.23 | 85.62 | 18,199 | +0.21(+0.25%) |
Sep 16, 2019 | 86.28 | 86.38 | 85.33 | 85.41 | 34,037 | -1.10(-1.27%) |
Sep 13, 2019 | 86.20 | 86.83 | 85.98 | 86.51 | 32,983 | +0.93(+1.09%) |
Sep 12, 2019 | 85.52 | 85.77 | 84.82 | 85.57 | 68,996 | +0.48(+0.56%) |
Sep 11, 2019 | 84.34 | 85.12 | 83.76 | 85.10 | 43,859 | +0.94(+1.12%) |
Sep 10, 2019 | 83.11 | 84.18 | 83.11 | 84.15 | 37,152 | +1.02(+1.22%) |
Sep 09, 2019 | 83.07 | 83.21 | 82.87 | 83.14 | 27,424 | +0.15(+0.18%) |
Sep 06, 2019 | 82.87 | 83.21 | 82.48 | 82.99 | 33,529 | +0.27(+0.33%) |
Sep 05, 2019 | 82.82 | 83.28 | 82.70 | 82.72 | 46,932 | +0.56(+0.68%) |
Sep 04, 2019 | 81.91 | 82.24 | 81.70 | 82.16 | 30,217 | +1.03(+1.26%) |
Sep 03, 2019 | 81.27 | 81.40 | 80.74 | 81.13 | 35,686 | -0.85(-1.04%) |
Aug 30, 2019 | 81.82 | 82.37 | 81.66 | 81.98 | 21,406 | +0.66(+0.81%) |
Aug 29, 2019 | 81.58 | 81.70 | 81.27 | 81.32 | 24,324 | +1.09(+1.36%) |
Aug 28, 2019 | 79.16 | 80.37 | 79.02 | 80.23 | 20,244 | +0.86(+1.08%) |
Aug 27, 2019 | 79.70 | 80.09 | 79.25 | 79.37 | 29,603 | -0.01(-0.01%) |
Aug 26, 2019 | 79.81 | 79.81 | 79.09 | 79.38 | 41,100 | +0.24(+0.30%) |
Aug 23, 2019 | 80.78 | 81.06 | 78.82 | 79.15 | 81,475 | -2.07(-2.55%) |
Aug 22, 2019 | 82.25 | 82.40 | 81.14 | 81.21 | 27,510 | -0.71(-0.86%) |
Aug 21, 2019 | 81.95 | 82.21 | 81.75 | 81.92 | 28,572 | +0.51(+0.63%) |
Aug 20, 2019 | 82.14 | 82.29 | 81.34 | 81.41 | 30,104 | -0.92(-1.12%) |
Aug 19, 2019 | 82.36 | 82.66 | 82.18 | 82.33 | 49,573 | +0.76(+0.93%) |
Aug 16, 2019 | 80.39 | 81.73 | 80.39 | 81.57 | 39,754 | +1.44(+1.79%) |
Aug 15, 2019 | 80.48 | 80.66 | 79.52 | 80.13 | 106,415 | -0.19(-0.24%) |
Aug 14, 2019 | 81.74 | 82.06 | 80.25 | 80.33 | 79,715 | -2.79(-3.36%) |
Aug 13, 2019 | 81.97 | 84.22 | 81.97 | 83.12 | 30,912 | +0.74(+0.90%) |
Aug 12, 2019 | 83.79 | 83.79 | 82.28 | 82.38 | 43,419 | -1.52(-1.81%) |
Aug 09, 2019 | 84.34 | 84.34 | 83.53 | 83.90 | 38,225 | -0.87(-1.03%) |
Aug 08, 2019 | 83.89 | 84.83 | 83.75 | 84.77 | 32,131 | +1.73(+2.08%) |
Aug 07, 2019 | 81.30 | 83.11 | 81.30 | 83.04 | 36,169 | +0.94(+1.15%) |
Aug 06, 2019 | 82.27 | 82.27 | 80.90 | 82.09 | 37,952 | +0.03(+0.03%) |
Aug 05, 2019 | 82.73 | 82.97 | 81.35 | 82.07 | 63,639 | -1.48(-1.78%) |
Aug 02, 2019 | 84.57 | 84.60 | 83.05 | 83.55 | 52,205 | -1.44(-1.69%) |
Aug 01, 2019 | 85.41 | 86.69 | 84.61 | 84.99 | 60,960 | -0.87(-1.01%) |
Jul 31, 2019 | 86.94 | 87.34 | 85.27 | 85.86 | 33,220 | -1.37(-1.57%) |
Jul 30, 2019 | 86.07 | 87.30 | 86.06 | 87.23 | 19,655 | +0.41(+0.47%) |
Jul 29, 2019 | 86.86 | 87.06 | 86.64 | 86.82 | 26,420 | -0.38(-0.44%) |
Jul 26, 2019 | 86.99 | 87.22 | 86.42 | 87.20 | 30,143 | +0.04(+0.04%) |
Jul 25, 2019 | 87.53 | 87.53 | 86.33 | 87.17 | 32,832 | -1.00(-1.13%) |
Jul 24, 2019 | 87.72 | 88.20 | 87.72 | 88.16 | 26,042 | -0.05(-0.05%) |
Jul 23, 2019 | 87.04 | 88.24 | 87.04 | 88.21 | 44,722 | +1.38(+1.59%) |
Jul 22, 2019 | 86.99 | 87.23 | 86.63 | 86.83 | 32,589 | +0.01(+0.01%) |
Jul 19, 2019 | 86.58 | 87.29 | 86.58 | 86.82 | 18,894 | +0.23(+0.26%) |
Jul 18, 2019 | 85.95 | 86.64 | 85.95 | 86.59 | 44,555 | +0.30(+0.35%) |
Jul 17, 2019 | 86.98 | 86.98 | 86.23 | 86.29 | 21,403 | -0.84(-0.97%) |
Jul 16, 2019 | 86.71 | 87.82 | 86.71 | 87.13 | 31,552 | +0.34(+0.39%) |
Jul 15, 2019 | 86.48 | 86.79 | 86.28 | 86.79 | 22,475 | +0.38(+0.45%) |
Jul 12, 2019 | 85.30 | 86.44 | 85.30 | 86.41 | 17,365 | +1.15(+1.35%) |
Jul 11, 2019 | 84.89 | 85.25 | 84.48 | 85.25 | 22,957 | +0.31(+0.37%) |
Jul 10, 2019 | 85.46 | 85.76 | 84.89 | 84.94 | 24,028 | -0.09(-0.11%) |
Jul 09, 2019 | 85.67 | 85.67 | 84.88 | 85.03 | 28,650 | -0.93(-1.09%) |
Jul 08, 2019 | 86.69 | 86.90 | 85.78 | 85.97 | 32,672 | -1.03(-1.18%) |
Jul 05, 2019 | 86.50 | 86.99 | 86.23 | 86.99 | 9,720 | -0.38(-0.43%) |
Jul 03, 2019 | 87.19 | 87.37 | 86.78 | 87.37 | 14,525 | +0.27(+0.30%) |
Jul 02, 2019 | 87.50 | 87.52 | 86.72 | 87.10 | 22,020 | -0.40(-0.46%) |
Jul 01, 2019 | 87.17 | 87.50 | 86.88 | 87.50 | 120,999 | +0.51(+0.59%) |
Jun 28, 2019 | 86.63 | 86.99 | 86.30 | 86.99 | 22,061 | +0.73(+0.85%) |
Jun 27, 2019 | 85.91 | 86.37 | 85.91 | 86.26 | 25,077 | +0.26(+0.30%) |
Jun 26, 2019 | 85.79 | 86.25 | 85.79 | 86.00 | 25,386 | +0.08(+0.10%) |
Jun 25, 2019 | 86.13 | 86.20 | 85.66 | 85.92 | 27,125 | +0.00(+0.00%) |
Jun 24, 2019 | 85.53 | 86.11 | 85.39 | 85.92 | 22,984 | +0.47(+0.55%) |
Jun 21, 2019 | 85.58 | 85.87 | 85.41 | 85.45 | 27,741 | -0.25(-0.29%) |
Jun 20, 2019 | 85.89 | 85.94 | 85.15 | 85.70 | 25,953 | +0.83(+0.98%) |
Jun 19, 2019 | 85.15 | 85.31 | 84.42 | 84.87 | 88,990 | -0.25(-0.29%) |
Jun 18, 2019 | 84.53 | 85.51 | 84.53 | 85.11 | 64,110 | +0.93(+1.11%) |
Jun 17, 2019 | 84.81 | 84.81 | 84.10 | 84.18 | 24,197 | -0.78(-0.91%) |
Jun 14, 2019 | 85.26 | 85.26 | 84.74 | 84.96 | 22,186 | -0.43(-0.51%) |
Jun 13, 2019 | 84.98 | 85.39 | 84.98 | 85.39 | 39,823 | +0.71(+0.84%) |
Jun 12, 2019 | 84.42 | 84.78 | 84.36 | 84.68 | 35,694 | +0.26(+0.31%) |
Jun 11, 2019 | 84.86 | 85.08 | 84.38 | 84.42 | 39,349 | +0.27(+0.32%) |
Jun 10, 2019 | 84.28 | 84.61 | 84.14 | 84.14 | 54,374 | +0.26(+0.31%) |
Jun 07, 2019 | 83.74 | 84.17 | 83.39 | 83.88 | 71,831 | +0.55(+0.66%) |
Jun 06, 2019 | 82.82 | 83.43 | 82.49 | 83.33 | 390,067 | +0.74(+0.89%) |
Jun 05, 2019 | 82.53 | 82.61 | 81.41 | 82.60 | 53,630 | +0.36(+0.43%) |
Jun 04, 2019 | 80.67 | 82.29 | 80.37 | 82.24 | 223,558 | +2.40(+3.01%) |
Jun 03, 2019 | 77.41 | 79.86 | 77.41 | 79.84 | 79,781 | +2.63(+3.41%) |
May 31, 2019 | 77.46 | 77.63 | 77.03 | 77.21 | 47,228 | -1.15(-1.46%) |
May 30, 2019 | 78.35 | 78.75 | 78.06 | 78.35 | 35,386 | +0.11(+0.14%) |
May 29, 2019 | 77.58 | 78.40 | 77.33 | 78.25 | 79,131 | -0.06(-0.08%) |
May 28, 2019 | 79.06 | 79.21 | 78.19 | 78.31 | 31,571 | -0.74(-0.93%) |
May 24, 2019 | 79.60 | 79.61 | 78.62 | 79.05 | 40,199 | +0.41(+0.52%) |
May 23, 2019 | 79.24 | 79.34 | 78.28 | 78.64 | 44,477 | -1.44(-1.80%) |
May 22, 2019 | 80.39 | 80.63 | 80.08 | 80.08 | 59,548 | -0.54(-0.67%) |
May 21, 2019 | 79.47 | 80.76 | 79.47 | 80.61 | 35,786 | +1.20(+1.51%) |
May 20, 2019 | 79.66 | 80.11 | 79.28 | 79.41 | 29,180 | -1.04(-1.29%) |
May 17, 2019 | 80.51 | 81.03 | 80.21 | 80.45 | 30,094 | -0.60(-0.74%) |
May 16, 2019 | 80.57 | 81.36 | 80.57 | 81.05 | 34,250 | +1.07(+1.33%) |
May 15, 2019 | 79.47 | 80.43 | 79.26 | 79.98 | 60,581 | -0.12(-0.15%) |
May 14, 2019 | 79.75 | 80.66 | 79.47 | 80.10 | 64,626 | +0.74(+0.93%) |
May 13, 2019 | 79.35 | 80.10 | 78.80 | 79.36 | 129,467 | -2.12(-2.60%) |
May 10, 2019 | 80.42 | 81.84 | 80.09 | 81.49 | 59,310 | +0.99(+1.23%) |
May 09, 2019 | 80.23 | 80.79 | 79.57 | 80.49 | 53,783 | -0.66(-0.82%) |
May 08, 2019 | 81.17 | 81.48 | 80.76 | 81.16 | 38,456 | -0.06(-0.08%) |
May 07, 2019 | 82.09 | 82.15 | 80.79 | 81.22 | 63,666 | -1.62(-1.96%) |
May 06, 2019 | 82.68 | 83.24 | 82.45 | 82.84 | 62,013 | -1.31(-1.56%) |
May 03, 2019 | 83.27 | 84.22 | 83.27 | 84.15 | 40,638 | +1.07(+1.28%) |
May 02, 2019 | 83.74 | 83.74 | 82.57 | 83.09 | 58,995 | -0.87(-1.04%) |
May 01, 2019 | 85.68 | 85.68 | 83.94 | 83.96 | 105,103 | -1.63(-1.90%) |
Apr 30, 2019 | 85.45 | 85.67 | 84.85 | 85.59 | 103,104 | +0.38(+0.45%) |
Apr 29, 2019 | 85.16 | 85.43 | 84.94 | 85.21 | 16,853 | -0.14(-0.16%) |
Apr 26, 2019 | 84.50 | 85.55 | 84.47 | 85.35 | 34,488 | +0.69(+0.82%) |
Apr 25, 2019 | 85.58 | 85.58 | 84.36 | 84.65 | 40,312 | -1.31(-1.53%) |
Apr 24, 2019 | 86.55 | 86.72 | 85.95 | 85.97 | 33,932 | -0.59(-0.68%) |
Apr 23, 2019 | 86.14 | 86.89 | 86.02 | 86.56 | 40,342 | +0.29(+0.34%) |
Apr 22, 2019 | 86.82 | 86.91 | 86.20 | 86.27 | 21,640 | -0.81(-0.93%) |
Apr 18, 2019 | 87.34 | 87.48 | 86.67 | 87.08 | 38,881 | -0.23(-0.26%) |
Apr 17, 2019 | 87.87 | 88.37 | 87.29 | 87.30 | 30,794 | -0.28(-0.32%) |
Apr 16, 2019 | 86.99 | 87.62 | 86.87 | 87.59 | 42,308 | +0.67(+0.78%) |
Apr 15, 2019 | 87.40 | 87.40 | 86.77 | 86.91 | 59,031 | -0.36(-0.42%) |
Apr 12, 2019 | 86.90 | 87.28 | 86.56 | 87.28 | 23,834 | +1.15(+1.33%) |
Apr 11, 2019 | 86.18 | 86.44 | 85.91 | 86.13 | 31,367 | -0.20(-0.23%) |
Apr 10, 2019 | 86.42 | 86.43 | 86.05 | 86.33 | 19,315 | +0.00(+0.00%) |
Apr 09, 2019 | 86.83 | 86.83 | 86.19 | 86.33 | 37,416 | -0.80(-0.92%) |
Apr 08, 2019 | 86.93 | 87.18 | 86.66 | 87.13 | 80,331 | +0.06(+0.07%) |
Apr 05, 2019 | 87.13 | 87.35 | 86.89 | 87.07 | 34,378 | -0.03(-0.03%) |
Apr 04, 2019 | 86.16 | 87.09 | 86.16 | 87.09 | 35,299 | +1.09(+1.27%) |
Apr 03, 2019 | 85.42 | 86.60 | 85.34 | 86.00 | 94,185 | +1.22(+1.44%) |
Apr 02, 2019 | 84.55 | 85.18 | 84.46 | 84.78 | 38,127 | +0.24(+0.28%) |