Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 77.73 | 78.13 | 68.01 | 73.41 | 1,097,673 | -7.03(-8.74%) |
Apr 29, 2020 | 78.86 | 81.25 | 77.40 | 80.44 | 315,243 | +3.27(+4.23%) |
Apr 28, 2020 | 77.79 | 78.40 | 76.20 | 77.17 | 304,501 | +1.12(+1.47%) |
Apr 27, 2020 | 73.55 | 76.65 | 72.48 | 76.05 | 367,282 | +3.11(+4.26%) |
Apr 24, 2020 | 74.45 | 74.85 | 71.78 | 72.94 | 202,528 | -1.09(-1.48%) |
Apr 23, 2020 | 74.66 | 76.26 | 73.31 | 74.03 | 316,728 | +0.15(+0.20%) |
Apr 22, 2020 | 74.38 | 74.51 | 73.19 | 73.89 | 236,664 | +1.03(+1.42%) |
Apr 21, 2020 | 74.64 | 77.18 | 72.10 | 72.86 | 249,949 | -4.00(-5.20%) |
Apr 20, 2020 | 78.57 | 79.94 | 76.68 | 76.85 | 188,249 | -1.26(-1.61%) |
Apr 17, 2020 | 76.43 | 78.49 | 75.70 | 78.11 | 327,942 | +4.12(+5.58%) |
Apr 16, 2020 | 74.40 | 75.62 | 72.02 | 73.99 | 359,749 | -0.95(-1.26%) |
Apr 15, 2020 | 76.08 | 76.53 | 74.49 | 74.93 | 213,106 | -3.43(-4.38%) |
Apr 14, 2020 | 76.65 | 78.60 | 76.06 | 78.36 | 257,120 | +3.55(+4.74%) |
Apr 13, 2020 | 76.43 | 77.29 | 73.97 | 74.82 | 197,039 | -2.40(-3.11%) |
Apr 09, 2020 | 76.85 | 78.55 | 76.14 | 77.21 | 393,982 | +1.88(+2.50%) |
Apr 08, 2020 | 74.85 | 76.66 | 72.98 | 75.33 | 274,678 | +2.01(+2.74%) |
Apr 07, 2020 | 76.70 | 78.71 | 72.69 | 73.32 | 483,948 | -1.98(-2.63%) |
Apr 06, 2020 | 73.25 | 75.85 | 68.22 | 75.30 | 412,792 | +5.19(+7.40%) |
Apr 03, 2020 | 68.17 | 71.65 | 68.14 | 70.11 | 382,394 | +1.20(+1.74%) |
Apr 02, 2020 | 63.43 | 70.46 | 63.06 | 68.92 | 537,441 | +4.61(+7.17%) |
Apr 01, 2020 | 66.24 | 67.71 | 63.43 | 64.30 | 610,483 | -4.56(-6.63%) |
Mar 31, 2020 | 69.12 | 70.03 | 67.01 | 68.87 | 803,587 | -1.14(-1.63%) |
Mar 30, 2020 | 68.14 | 70.34 | 66.04 | 70.01 | 460,197 | +2.55(+3.77%) |
Mar 27, 2020 | 70.28 | 71.59 | 66.93 | 67.46 | 405,672 | -5.50(-7.54%) |
Mar 26, 2020 | 67.84 | 74.43 | 67.84 | 72.96 | 533,719 | +5.03(+7.41%) |
Mar 25, 2020 | 69.86 | 72.56 | 67.31 | 67.93 | 402,337 | -2.95(-4.17%) |
Mar 24, 2020 | 68.51 | 71.10 | 67.96 | 70.89 | 411,621 | +5.53(+8.46%) |
Mar 23, 2020 | 65.78 | 66.35 | 62.03 | 65.36 | 530,432 | -0.88(-1.33%) |
Mar 20, 2020 | 68.54 | 70.10 | 65.26 | 66.23 | 707,773 | -2.51(-3.65%) |
Mar 19, 2020 | 66.76 | 70.57 | 63.47 | 68.74 | 535,958 | +1.31(+1.94%) |
Mar 18, 2020 | 67.26 | 71.56 | 65.04 | 67.43 | 633,264 | -4.85(-6.71%) |
Mar 17, 2020 | 69.73 | 72.48 | 66.76 | 72.28 | 536,970 | +3.90(+5.70%) |
Mar 16, 2020 | 71.58 | 74.34 | 67.36 | 68.38 | 579,037 | -10.64(-13.46%) |
Mar 13, 2020 | 71.70 | 79.12 | 69.71 | 79.02 | 619,071 | +9.69(+13.98%) |
Mar 12, 2020 | 68.20 | 72.62 | 66.59 | 69.32 | 597,630 | -5.07(-6.82%) |
Mar 11, 2020 | 74.88 | 76.33 | 73.14 | 74.40 | 366,660 | -3.09(-3.99%) |
Mar 10, 2020 | 76.01 | 78.18 | 72.56 | 77.49 | 685,741 | +3.86(+5.24%) |
Mar 09, 2020 | 74.52 | 75.75 | 72.22 | 73.63 | 487,411 | -6.28(-7.86%) |
Mar 06, 2020 | 78.76 | 82.12 | 77.17 | 79.91 | 407,621 | -1.86(-2.28%) |
Mar 05, 2020 | 83.23 | 84.73 | 80.93 | 81.77 | 280,180 | -4.03(-4.69%) |
Mar 04, 2020 | 83.44 | 86.25 | 82.52 | 85.80 | 232,841 | +3.96(+4.84%) |
Mar 03, 2020 | 83.95 | 86.94 | 81.19 | 81.84 | 324,876 | -2.16(-2.57%) |
Mar 02, 2020 | 79.63 | 84.08 | 78.75 | 83.99 | 431,090 | +5.13(+6.50%) |
Feb 28, 2020 | 82.41 | 83.65 | 77.63 | 78.86 | 922,915 | -6.47(-7.58%) |
Feb 27, 2020 | 89.72 | 90.15 | 85.33 | 85.33 | 316,947 | -6.27(-6.85%) |
Feb 26, 2020 | 90.29 | 93.01 | 90.04 | 91.60 | 252,241 | +1.80(+2.01%) |
Feb 25, 2020 | 93.00 | 94.50 | 89.49 | 89.79 | 279,687 | -2.91(-3.13%) |
Feb 24, 2020 | 92.03 | 93.94 | 91.62 | 92.70 | 219,352 | -2.34(-2.46%) |
Feb 21, 2020 | 93.24 | 95.35 | 92.63 | 95.04 | 234,215 | +1.54(+1.65%) |
Feb 20, 2020 | 95.56 | 96.05 | 92.12 | 93.50 | 413,973 | -2.32(-2.42%) |
Feb 19, 2020 | 95.56 | 96.11 | 94.98 | 95.82 | 258,020 | +0.84(+0.88%) |
Feb 18, 2020 | 95.28 | 95.99 | 94.65 | 94.98 | 197,446 | -0.59(-0.61%) |
Feb 14, 2020 | 95.89 | 96.87 | 94.88 | 95.57 | 236,163 | -0.12(-0.12%) |
Feb 13, 2020 | 92.97 | 96.17 | 92.97 | 95.68 | 221,624 | +2.17(+2.33%) |
Feb 12, 2020 | 93.99 | 94.06 | 92.85 | 93.51 | 262,260 | -0.25(-0.27%) |
Feb 11, 2020 | 93.64 | 94.75 | 93.01 | 93.76 | 327,576 | +0.86(+0.92%) |
Feb 10, 2020 | 91.78 | 93.89 | 91.76 | 92.90 | 439,169 | +0.68(+0.74%) |
Feb 07, 2020 | 90.26 | 92.56 | 90.26 | 92.22 | 336,778 | +1.95(+2.16%) |
Feb 06, 2020 | 87.76 | 90.64 | 87.70 | 90.28 | 413,820 | +2.74(+3.13%) |
Feb 05, 2020 | 87.51 | 87.84 | 86.77 | 87.54 | 289,491 | +1.23(+1.42%) |
Feb 04, 2020 | 85.78 | 87.53 | 85.52 | 86.31 | 315,780 | +1.37(+1.62%) |
Feb 03, 2020 | 83.92 | 86.04 | 83.79 | 84.94 | 416,482 | +1.60(+1.92%) |
Jan 31, 2020 | 86.33 | 86.99 | 83.23 | 83.34 | 486,218 | -3.11(-3.59%) |
Jan 30, 2020 | 87.07 | 87.56 | 81.80 | 86.45 | 643,209 | -0.62(-0.72%) |
Jan 29, 2020 | 87.31 | 88.11 | 86.61 | 87.07 | 195,242 | -0.13(-0.15%) |
Jan 28, 2020 | 86.71 | 87.60 | 86.53 | 87.20 | 149,580 | +0.72(+0.83%) |
Jan 27, 2020 | 84.87 | 86.98 | 84.49 | 86.48 | 335,352 | +0.11(+0.12%) |
Jan 24, 2020 | 87.35 | 88.15 | 85.68 | 86.37 | 186,825 | -0.78(-0.89%) |
Jan 23, 2020 | 87.33 | 87.97 | 86.57 | 87.15 | 251,601 | -0.56(-0.64%) |
Jan 22, 2020 | 87.40 | 88.24 | 86.98 | 87.72 | 223,253 | +0.80(+0.92%) |
Jan 21, 2020 | 86.43 | 87.13 | 86.05 | 86.92 | 174,623 | +0.16(+0.18%) |
Jan 17, 2020 | 87.63 | 87.63 | 86.28 | 86.76 | 184,360 | -0.13(-0.15%) |
Jan 16, 2020 | 86.51 | 87.57 | 85.64 | 86.89 | 167,009 | +0.95(+1.11%) |
Jan 15, 2020 | 85.64 | 86.64 | 85.41 | 85.93 | 184,609 | +0.17(+0.19%) |
Jan 14, 2020 | 85.72 | 86.39 | 85.58 | 85.77 | 188,571 | -0.26(-0.31%) |
Jan 13, 2020 | 85.00 | 86.06 | 84.68 | 86.03 | 153,572 | +1.25(+1.47%) |
Jan 10, 2020 | 84.78 | 85.28 | 84.04 | 84.78 | 152,418 | -0.18(-0.21%) |
Jan 09, 2020 | 84.72 | 85.59 | 83.79 | 84.96 | 175,491 | +0.92(+1.09%) |
Jan 08, 2020 | 83.52 | 85.15 | 83.14 | 84.04 | 221,322 | +0.51(+0.61%) |
Jan 07, 2020 | 84.18 | 84.40 | 83.13 | 83.54 | 162,603 | -1.25(-1.47%) |
Jan 06, 2020 | 83.97 | 84.83 | 83.13 | 84.78 | 222,439 | +0.04(+0.05%) |
Jan 03, 2020 | 82.89 | 85.08 | 82.53 | 84.75 | 239,822 | +0.72(+0.86%) |
Jan 02, 2020 | 84.33 | 84.34 | 82.43 | 84.02 | 241,147 | +0.14(+0.16%) |
Dec 31, 2019 | 84.06 | 84.73 | 83.76 | 83.89 | 243,519 | -0.19(-0.23%) |
Dec 30, 2019 | 83.83 | 84.63 | 83.04 | 84.08 | 196,355 | -0.06(-0.07%) |
Dec 27, 2019 | 84.64 | 84.87 | 83.59 | 84.14 | 159,710 | -0.19(-0.22%) |
Dec 26, 2019 | 84.02 | 84.50 | 83.37 | 84.33 | 126,731 | +0.33(+0.39%) |
Dec 24, 2019 | 84.17 | 84.25 | 83.29 | 84.00 | 74,360 | +0.04(+0.05%) |
Dec 23, 2019 | 84.79 | 84.79 | 82.91 | 83.96 | 168,713 | -0.39(-0.46%) |
Dec 20, 2019 | 83.66 | 85.02 | 83.49 | 84.35 | 934,845 | +0.87(+1.04%) |
Dec 19, 2019 | 84.12 | 84.24 | 83.28 | 83.48 | 232,865 | -0.58(-0.69%) |
Dec 18, 2019 | 86.29 | 86.29 | 82.76 | 84.06 | 299,436 | -2.22(-2.57%) |
Dec 17, 2019 | 85.51 | 86.64 | 85.02 | 86.28 | 279,949 | +1.13(+1.33%) |
Dec 16, 2019 | 84.06 | 85.48 | 84.06 | 85.15 | 257,215 | +1.49(+1.78%) |
Dec 13, 2019 | 85.16 | 85.16 | 83.34 | 83.66 | 298,365 | -0.56(-0.67%) |
Dec 12, 2019 | 85.18 | 85.65 | 83.34 | 84.23 | 407,079 | -1.66(-1.93%) |
Dec 11, 2019 | 83.91 | 86.17 | 83.26 | 85.88 | 300,422 | +2.31(+2.76%) |
Dec 10, 2019 | 84.00 | 84.11 | 82.94 | 83.58 | 247,947 | -0.50(-0.59%) |
Dec 09, 2019 | 84.35 | 84.67 | 83.80 | 84.07 | 252,307 | -0.56(-0.66%) |
Dec 06, 2019 | 84.46 | 85.84 | 84.45 | 84.63 | 250,812 | +0.87(+1.03%) |
Dec 05, 2019 | 85.05 | 85.47 | 83.27 | 83.76 | 260,498 | -1.04(-1.23%) |
Dec 04, 2019 | 84.41 | 85.51 | 84.39 | 84.80 | 468,334 | +0.97(+1.16%) |
Dec 03, 2019 | 84.38 | 84.76 | 83.39 | 83.83 | 279,137 | -1.13(-1.33%) |
Dec 02, 2019 | 85.98 | 86.17 | 84.63 | 84.96 | 138,361 | -1.00(-1.17%) |
Nov 29, 2019 | 86.63 | 86.66 | 85.73 | 85.96 | 109,589 | -1.07(-1.23%) |
Nov 27, 2019 | 87.26 | 87.81 | 85.54 | 87.03 | 197,426 | +0.13(+0.15%) |
Nov 26, 2019 | 84.75 | 87.13 | 84.75 | 86.91 | 257,767 | +2.44(+2.89%) |
Nov 25, 2019 | 84.00 | 86.03 | 84.00 | 84.47 | 346,255 | +1.11(+1.33%) |
Nov 22, 2019 | 82.25 | 83.61 | 81.68 | 83.36 | 232,508 | +1.76(+2.16%) |
Nov 21, 2019 | 83.74 | 84.18 | 81.21 | 81.60 | 313,139 | -2.26(-2.70%) |
Nov 20, 2019 | 83.49 | 85.28 | 83.26 | 83.86 | 437,709 | +0.33(+0.40%) |
Nov 19, 2019 | 84.64 | 85.15 | 83.24 | 83.53 | 317,863 | -1.18(-1.39%) |
Nov 18, 2019 | 84.68 | 85.16 | 84.10 | 84.71 | 315,937 | +0.05(+0.06%) |
Nov 15, 2019 | 84.50 | 85.55 | 83.80 | 84.66 | 442,178 | +0.73(+0.87%) |
Nov 14, 2019 | 82.62 | 85.50 | 81.20 | 83.93 | 830,009 | -1.94(-2.26%) |
Nov 13, 2019 | 84.54 | 86.90 | 84.21 | 85.88 | 408,918 | +1.20(+1.41%) |
Nov 12, 2019 | 84.35 | 85.32 | 83.88 | 84.68 | 328,669 | +0.15(+0.17%) |
Nov 11, 2019 | 83.71 | 84.73 | 83.11 | 84.54 | 262,459 | +0.29(+0.35%) |
Nov 08, 2019 | 84.43 | 84.89 | 84.08 | 84.24 | 237,652 | -0.06(-0.07%) |
Nov 07, 2019 | 85.67 | 86.05 | 84.02 | 84.30 | 285,471 | -0.82(-0.96%) |
Nov 06, 2019 | 85.98 | 86.22 | 84.37 | 85.12 | 266,237 | -0.68(-0.79%) |
Nov 05, 2019 | 86.40 | 86.51 | 85.36 | 85.80 | 196,853 | -0.52(-0.60%) |
Nov 04, 2019 | 87.08 | 87.34 | 85.65 | 86.31 | 185,714 | -0.23(-0.27%) |
Nov 01, 2019 | 85.66 | 86.60 | 85.26 | 86.55 | 199,587 | +1.53(+1.79%) |
Oct 31, 2019 | 86.37 | 86.54 | 84.75 | 85.02 | 224,249 | -1.51(-1.74%) |
Oct 30, 2019 | 87.16 | 87.32 | 86.21 | 86.53 | 178,154 | -0.42(-0.48%) |
Oct 29, 2019 | 85.84 | 87.81 | 85.36 | 86.95 | 191,994 | +0.90(+1.05%) |
Oct 28, 2019 | 84.99 | 86.67 | 84.99 | 86.04 | 188,152 | +1.29(+1.53%) |
Oct 25, 2019 | 85.20 | 86.02 | 84.49 | 84.75 | 141,048 | -0.51(-0.59%) |
Oct 24, 2019 | 85.92 | 85.92 | 84.63 | 85.25 | 207,437 | -0.32(-0.37%) |
Oct 23, 2019 | 85.65 | 86.44 | 85.23 | 85.58 | 233,636 | -0.49(-0.56%) |
Oct 22, 2019 | 86.38 | 86.38 | 85.60 | 86.06 | 200,150 | -0.30(-0.35%) |
Oct 21, 2019 | 86.92 | 87.12 | 85.93 | 86.36 | 256,210 | +0.59(+0.69%) |
Oct 18, 2019 | 84.00 | 85.93 | 84.00 | 85.77 | 288,063 | +1.38(+1.64%) |
Oct 17, 2019 | 83.17 | 84.48 | 83.17 | 84.39 | 212,429 | +1.76(+2.13%) |
Oct 16, 2019 | 82.51 | 82.92 | 81.31 | 82.63 | 173,849 | -0.51(-0.61%) |
Oct 15, 2019 | 83.06 | 83.53 | 82.77 | 83.14 | 181,780 | +0.67(+0.81%) |
Oct 14, 2019 | 83.11 | 83.36 | 81.81 | 82.47 | 180,093 | -0.76(-0.91%) |
Oct 11, 2019 | 82.92 | 84.72 | 82.33 | 83.22 | 293,310 | +0.97(+1.18%) |
Oct 10, 2019 | 81.08 | 82.56 | 80.60 | 82.25 | 204,839 | +1.07(+1.32%) |
Oct 09, 2019 | 80.90 | 81.49 | 79.86 | 81.18 | 106,474 | +1.21(+1.51%) |
Oct 08, 2019 | 80.03 | 81.09 | 79.16 | 79.98 | 145,682 | -0.69(-0.86%) |
Oct 07, 2019 | 80.62 | 81.35 | 80.43 | 80.67 | 220,489 | -0.48(-0.59%) |
Oct 04, 2019 | 79.64 | 81.20 | 79.42 | 81.14 | 205,554 | +1.95(+2.47%) |
Oct 03, 2019 | 81.14 | 82.07 | 78.92 | 79.19 | 370,185 | -2.43(-2.98%) |
Oct 02, 2019 | 80.97 | 82.12 | 79.85 | 81.62 | 287,039 | +0.33(+0.41%) |
Oct 01, 2019 | 84.21 | 85.17 | 81.23 | 81.29 | 232,847 | -3.04(-3.61%) |
Sep 30, 2019 | 82.80 | 84.87 | 82.57 | 84.33 | 290,135 | +1.77(+2.14%) |
Sep 27, 2019 | 84.24 | 84.51 | 81.91 | 82.56 | 258,331 | -1.67(-1.98%) |
Sep 26, 2019 | 82.61 | 84.61 | 81.72 | 84.23 | 315,801 | +1.97(+2.39%) |
Sep 25, 2019 | 79.68 | 82.41 | 79.08 | 82.26 | 289,146 | +2.34(+2.93%) |
Sep 24, 2019 | 81.71 | 81.80 | 79.64 | 79.92 | 319,825 | -1.36(-1.67%) |
Sep 23, 2019 | 82.03 | 82.43 | 81.18 | 81.28 | 247,672 | -0.74(-0.90%) |
Sep 20, 2019 | 82.18 | 82.68 | 81.42 | 82.02 | 719,336 | -0.21(-0.26%) |
Sep 19, 2019 | 82.43 | 83.78 | 82.19 | 82.23 | 177,815 | +0.26(+0.32%) |
Sep 18, 2019 | 82.13 | 82.47 | 81.05 | 81.97 | 252,844 | -0.24(-0.30%) |
Sep 17, 2019 | 81.22 | 82.54 | 81.22 | 82.21 | 208,192 | +0.81(+0.99%) |
Sep 16, 2019 | 80.79 | 82.45 | 80.23 | 81.41 | 172,411 | +0.05(+0.06%) |
Sep 13, 2019 | 80.73 | 81.99 | 80.19 | 81.36 | 333,022 | +0.96(+1.20%) |
Sep 12, 2019 | 80.22 | 81.03 | 79.27 | 80.39 | 208,314 | +0.38(+0.47%) |
Sep 11, 2019 | 78.76 | 80.22 | 78.13 | 80.02 | 279,805 | +1.30(+1.65%) |
Sep 10, 2019 | 78.55 | 78.73 | 77.22 | 78.71 | 319,130 | -0.02(-0.02%) |
Sep 09, 2019 | 80.01 | 80.01 | 77.84 | 78.73 | 268,215 | -1.10(-1.38%) |
Sep 06, 2019 | 80.57 | 81.00 | 79.73 | 79.83 | 263,372 | -0.62(-0.77%) |
Sep 05, 2019 | 80.64 | 81.46 | 79.82 | 80.45 | 346,743 | +0.69(+0.87%) |
Sep 04, 2019 | 79.30 | 80.27 | 79.08 | 79.76 | 281,817 | +1.13(+1.43%) |
Sep 03, 2019 | 78.53 | 79.02 | 77.83 | 78.64 | 428,183 | -0.21(-0.27%) |
Aug 30, 2019 | 79.07 | 79.23 | 78.19 | 78.85 | 203,908 | +0.40(+0.51%) |
Aug 29, 2019 | 79.20 | 79.36 | 78.02 | 78.45 | 246,513 | +0.31(+0.40%) |
Aug 28, 2019 | 77.07 | 79.10 | 74.94 | 78.14 | 335,063 | +0.71(+0.92%) |
Aug 27, 2019 | 78.21 | 78.64 | 76.99 | 77.43 | 355,215 | -0.23(-0.30%) |
Aug 26, 2019 | 75.36 | 77.69 | 75.27 | 77.66 | 324,675 | +3.16(+4.24%) |
Aug 23, 2019 | 78.19 | 78.87 | 74.10 | 74.50 | 418,412 | -3.79(-4.84%) |
Aug 22, 2019 | 79.57 | 79.93 | 78.28 | 78.30 | 274,771 | -0.72(-0.91%) |
Aug 21, 2019 | 78.07 | 79.57 | 77.19 | 79.01 | 331,485 | +1.50(+1.93%) |
Aug 20, 2019 | 78.37 | 78.64 | 77.45 | 77.52 | 216,154 | -1.09(-1.39%) |
Aug 19, 2019 | 78.68 | 79.28 | 78.56 | 78.61 | 268,039 | +0.61(+0.79%) |
Aug 16, 2019 | 76.48 | 78.41 | 76.31 | 77.99 | 291,047 | +2.02(+2.66%) |
Aug 15, 2019 | 75.12 | 76.18 | 74.50 | 75.97 | 315,454 | +0.97(+1.30%) |
Aug 14, 2019 | 75.96 | 76.52 | 74.65 | 75.00 | 288,285 | -2.29(-2.97%) |
Aug 13, 2019 | 76.33 | 77.99 | 76.16 | 77.29 | 286,421 | +0.77(+1.00%) |
Aug 12, 2019 | 76.20 | 77.31 | 75.50 | 76.53 | 323,136 | -0.09(-0.11%) |
Aug 09, 2019 | 77.53 | 77.77 | 75.96 | 76.61 | 363,858 | -1.19(-1.53%) |
Aug 08, 2019 | 75.86 | 78.23 | 75.86 | 77.81 | 633,527 | +2.51(+3.34%) |
Aug 07, 2019 | 73.70 | 75.66 | 73.37 | 75.29 | 519,210 | +0.75(+1.00%) |
Aug 06, 2019 | 73.62 | 75.00 | 73.62 | 74.55 | 761,145 | +1.62(+2.22%) |
Aug 05, 2019 | 72.76 | 74.41 | 70.82 | 72.93 | 719,659 | -1.61(-2.16%) |
Aug 02, 2019 | 74.54 | 75.60 | 73.79 | 74.54 | 497,753 | +0.01(+0.01%) |
Aug 01, 2019 | 73.63 | 77.41 | 72.26 | 74.53 | 1,472,603 | -2.31(-3.01%) |
Jul 31, 2019 | 77.35 | 78.90 | 75.92 | 76.84 | 12,634,926 | -0.27(-0.35%) |
Jul 30, 2019 | 76.89 | 77.23 | 76.01 | 77.11 | 665,845 | +0.01(+0.01%) |
Jul 29, 2019 | 79.35 | 79.48 | 76.50 | 77.10 | 909,048 | -2.26(-2.85%) |
Jul 26, 2019 | 80.02 | 80.13 | 76.56 | 79.36 | 1,205,164 | -3.15(-3.82%) |
Jul 25, 2019 | 83.63 | 83.98 | 82.41 | 82.51 | 240,845 | -0.97(-1.16%) |
Jul 24, 2019 | 82.05 | 83.55 | 81.43 | 83.48 | 367,343 | +1.43(+1.74%) |
Jul 23, 2019 | 82.71 | 82.75 | 81.18 | 82.06 | 508,059 | -0.48(-0.58%) |
Jul 22, 2019 | 82.41 | 83.16 | 81.87 | 82.53 | 238,916 | +0.08(+0.09%) |
Jul 19, 2019 | 82.88 | 83.90 | 82.19 | 82.45 | 405,088 | -0.37(-0.45%) |
Jul 18, 2019 | 82.64 | 83.26 | 82.33 | 82.82 | 256,056 | +0.37(+0.45%) |
Jul 17, 2019 | 82.13 | 83.29 | 81.78 | 82.45 | 232,941 | +0.52(+0.64%) |
Jul 16, 2019 | 81.59 | 82.39 | 81.48 | 81.93 | 305,685 | +0.53(+0.66%) |
Jul 15, 2019 | 81.42 | 81.90 | 80.69 | 81.40 | 267,565 | +0.03(+0.04%) |
Jul 12, 2019 | 80.64 | 82.03 | 80.31 | 81.37 | 347,366 | +0.94(+1.17%) |
Jul 11, 2019 | 80.57 | 80.98 | 79.79 | 80.43 | 355,459 | -0.13(-0.16%) |
Jul 10, 2019 | 79.99 | 81.18 | 79.98 | 80.55 | 367,005 | +1.05(+1.32%) |
Jul 09, 2019 | 79.12 | 79.91 | 79.04 | 79.50 | 341,109 | +0.05(+0.06%) |
Jul 08, 2019 | 79.86 | 80.46 | 79.35 | 79.46 | 347,098 | -0.51(-0.64%) |
Jul 05, 2019 | 79.11 | 80.00 | 77.61 | 79.97 | 232,848 | +0.83(+1.05%) |
Jul 03, 2019 | 78.06 | 79.92 | 77.62 | 79.14 | 187,907 | +1.30(+1.67%) |
Jul 02, 2019 | 77.58 | 78.00 | 76.39 | 77.84 | 337,116 | +0.67(+0.87%) |
Jul 01, 2019 | 77.32 | 77.55 | 76.37 | 77.17 | 455,334 | +0.96(+1.26%) |
Jun 28, 2019 | 74.87 | 76.55 | 74.15 | 76.21 | 689,578 | +1.84(+2.48%) |
Jun 27, 2019 | 72.98 | 74.37 | 72.52 | 74.36 | 248,002 | +1.52(+2.09%) |
Jun 26, 2019 | 72.90 | 73.87 | 72.53 | 72.84 | 258,148 | +0.30(+0.41%) |
Jun 25, 2019 | 73.54 | 74.11 | 72.33 | 72.54 | 334,070 | -0.67(-0.91%) |
Jun 24, 2019 | 72.57 | 74.31 | 72.34 | 73.21 | 356,406 | +0.80(+1.10%) |
Jun 21, 2019 | 72.90 | 73.20 | 72.20 | 72.41 | 768,637 | -0.71(-0.97%) |
Jun 20, 2019 | 71.74 | 73.47 | 71.74 | 73.12 | 431,849 | +1.42(+1.98%) |
Jun 19, 2019 | 71.47 | 71.79 | 70.56 | 71.70 | 288,583 | +0.49(+0.68%) |
Jun 18, 2019 | 69.98 | 72.33 | 69.85 | 71.22 | 491,377 | +1.71(+2.46%) |
Jun 17, 2019 | 69.31 | 69.95 | 68.47 | 69.51 | 346,217 | +0.42(+0.60%) |
Jun 14, 2019 | 70.64 | 70.79 | 69.03 | 69.09 | 296,446 | -1.31(-1.86%) |
Jun 13, 2019 | 70.91 | 71.17 | 69.83 | 70.40 | 257,043 | -0.14(-0.19%) |
Jun 12, 2019 | 70.69 | 70.78 | 69.92 | 70.54 | 285,916 | +0.45(+0.64%) |
Jun 11, 2019 | 70.74 | 71.36 | 69.86 | 70.09 | 322,068 | -0.57(-0.81%) |
Jun 10, 2019 | 71.60 | 72.23 | 70.08 | 70.67 | 265,583 | -0.81(-1.13%) |
Jun 07, 2019 | 70.66 | 72.40 | 70.66 | 71.47 | 230,787 | +1.20(+1.71%) |
Jun 06, 2019 | 72.28 | 72.76 | 69.74 | 70.27 | 492,518 | -1.82(-2.53%) |
Jun 05, 2019 | 69.23 | 72.21 | 68.67 | 72.09 | 641,213 | +3.24(+4.71%) |
Jun 04, 2019 | 67.28 | 68.96 | 66.97 | 68.85 | 486,036 | +2.11(+3.17%) |
Jun 03, 2019 | 65.65 | 67.00 | 65.52 | 66.74 | 359,251 | +1.23(+1.88%) |
May 31, 2019 | 64.27 | 65.60 | 63.87 | 65.51 | 264,080 | +0.40(+0.61%) |
May 30, 2019 | 64.62 | 65.96 | 64.62 | 65.11 | 233,959 | +0.53(+0.83%) |
May 29, 2019 | 64.52 | 64.77 | 63.90 | 64.57 | 193,430 | -0.37(-0.57%) |
May 28, 2019 | 65.17 | 66.06 | 64.05 | 64.94 | 281,084 | +0.00(+0.00%) |
May 24, 2019 | 64.07 | 65.15 | 64.00 | 64.94 | 267,276 | +1.21(+1.90%) |
May 23, 2019 | 65.88 | 66.16 | 63.39 | 63.73 | 483,163 | -2.28(-3.45%) |
May 22, 2019 | 65.91 | 66.34 | 65.44 | 66.01 | 161,738 | -0.23(-0.35%) |
May 21, 2019 | 65.81 | 67.01 | 65.81 | 66.24 | 228,404 | +0.78(+1.19%) |
May 20, 2019 | 64.18 | 65.51 | 64.06 | 65.47 | 240,213 | +1.17(+1.83%) |
May 17, 2019 | 64.86 | 65.48 | 64.27 | 64.29 | 151,418 | -0.92(-1.41%) |
May 16, 2019 | 64.80 | 65.97 | 64.55 | 65.21 | 170,195 | +0.36(+0.55%) |
May 15, 2019 | 63.84 | 64.94 | 63.82 | 64.86 | 265,911 | +0.49(+0.75%) |
May 14, 2019 | 63.99 | 64.73 | 63.72 | 64.37 | 131,039 | +0.63(+0.99%) |
May 13, 2019 | 64.33 | 64.57 | 63.39 | 63.74 | 211,169 | -1.77(-2.70%) |
May 10, 2019 | 64.94 | 65.52 | 63.91 | 65.51 | 199,494 | +0.32(+0.49%) |
May 09, 2019 | 64.97 | 65.52 | 64.26 | 65.19 | 194,157 | -0.18(-0.28%) |
May 08, 2019 | 65.04 | 65.95 | 64.65 | 65.38 | 283,382 | +0.14(+0.21%) |
May 07, 2019 | 65.03 | 65.30 | 64.43 | 65.24 | 355,136 | -0.52(-0.79%) |
May 06, 2019 | 65.26 | 65.96 | 64.72 | 65.76 | 383,319 | -0.11(-0.16%) |
May 03, 2019 | 65.66 | 66.71 | 65.60 | 65.87 | 335,141 | +0.45(+0.68%) |
May 02, 2019 | 62.98 | 67.03 | 60.98 | 65.42 | 572,397 | +3.81(+6.19%) |