Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 71.44 | 73.89 | 70.52 | 73.23 | 1,695,265 | +1.06(+1.47%) |
Mar 30, 2020 | 69.25 | 72.53 | 69.25 | 72.17 | 2,023,231 | +3.21(+4.65%) |
Mar 27, 2020 | 71.20 | 72.16 | 68.55 | 68.96 | 1,463,800 | -4.09(-5.60%) |
Mar 26, 2020 | 68.70 | 73.28 | 68.70 | 73.05 | 1,855,892 | +3.46(+4.97%) |
Mar 25, 2020 | 66.75 | 71.48 | 65.71 | 69.59 | 2,500,098 | +2.16(+3.20%) |
Mar 24, 2020 | 65.39 | 68.03 | 63.29 | 67.43 | 2,793,950 | +4.25(+6.73%) |
Mar 23, 2020 | 66.96 | 68.60 | 62.48 | 63.18 | 2,447,223 | -3.78(-5.65%) |
Mar 20, 2020 | 67.26 | 72.42 | 66.51 | 66.96 | 2,726,500 | +0.45(+0.68%) |
Mar 19, 2020 | 66.30 | 67.81 | 63.95 | 66.51 | 2,650,695 | -0.39(-0.58%) |
Mar 18, 2020 | 67.90 | 72.87 | 63.35 | 66.90 | 2,668,124 | -3.47(-4.93%) |
Mar 17, 2020 | 73.11 | 76.48 | 69.86 | 70.37 | 3,429,631 | -1.23(-1.72%) |
Mar 16, 2020 | 67.95 | 75.34 | 67.13 | 71.60 | 3,589,049 | -2.24(-3.03%) |
Mar 13, 2020 | 69.55 | 74.00 | 69.55 | 73.84 | 3,552,400 | +5.82(+8.56%) |
Mar 12, 2020 | 68.15 | 71.54 | 67.93 | 68.02 | 4,007,551 | -3.88(-5.40%) |
Mar 11, 2020 | 72.18 | 73.89 | 70.97 | 71.90 | 2,347,053 | -2.41(-3.24%) |
Mar 10, 2020 | 72.69 | 74.32 | 70.27 | 74.31 | 2,933,068 | +3.22(+4.53%) |
Mar 09, 2020 | 72.47 | 73.49 | 71.02 | 71.09 | 2,063,140 | -4.95(-6.51%) |
Mar 06, 2020 | 75.18 | 76.90 | 74.82 | 76.04 | 1,800,100 | -2.57(-3.27%) |
Mar 05, 2020 | 78.35 | 80.15 | 78.00 | 78.61 | 1,430,221 | -1.55(-1.93%) |
Mar 04, 2020 | 79.15 | 80.24 | 77.85 | 80.16 | 2,043,844 | +2.36(+3.03%) |
Mar 03, 2020 | 78.55 | 79.77 | 76.63 | 77.80 | 1,939,411 | -1.26(-1.59%) |
Mar 02, 2020 | 75.73 | 79.10 | 75.35 | 79.06 | 2,261,013 | +3.65(+4.84%) |
Feb 28, 2020 | 73.69 | 76.44 | 73.50 | 75.41 | 2,525,500 | -0.43(-0.57%) |
Feb 27, 2020 | 76.95 | 78.38 | 75.64 | 75.84 | 1,641,688 | -2.13(-2.73%) |
Feb 26, 2020 | 78.06 | 79.22 | 76.97 | 77.97 | 1,442,275 | +0.65(+0.84%) |
Feb 25, 2020 | 79.06 | 79.69 | 76.77 | 77.32 | 2,174,578 | -1.55(-1.97%) |
Feb 24, 2020 | 79.50 | 80.31 | 77.42 | 78.87 | 1,366,386 | -2.02(-2.50%) |
Feb 21, 2020 | 82.28 | 82.74 | 80.38 | 80.89 | 1,413,900 | -1.88(-2.27%) |
Feb 20, 2020 | 82.00 | 83.12 | 80.93 | 82.77 | 2,653,345 | +0.35(+0.42%) |
Feb 19, 2020 | 79.69 | 82.59 | 79.64 | 82.42 | 1,894,845 | +3.12(+3.93%) |
Feb 18, 2020 | 79.00 | 79.33 | 78.13 | 79.30 | 1,209,877 | +0.85(+1.08%) |
Feb 14, 2020 | 78.01 | 78.46 | 77.45 | 78.45 | 1,370,100 | +0.40(+0.51%) |
Feb 13, 2020 | 77.60 | 78.44 | 75.01 | 78.05 | 2,227,382 | +2.22(+2.93%) |
Feb 12, 2020 | 76.40 | 77.16 | 75.25 | 75.83 | 2,120,010 | -0.31(-0.41%) |
Feb 11, 2020 | 75.28 | 76.78 | 75.16 | 76.14 | 985,460 | +1.03(+1.37%) |
Feb 10, 2020 | 73.66 | 75.26 | 73.51 | 75.11 | 849,740 | +0.97(+1.31%) |
Feb 07, 2020 | 75.66 | 75.73 | 74.08 | 74.14 | 843,000 | -1.67(-2.20%) |
Feb 06, 2020 | 76.19 | 76.19 | 74.66 | 75.81 | 906,759 | -0.19(-0.25%) |
Feb 05, 2020 | 74.56 | 77.33 | 74.50 | 76.00 | 1,384,659 | +2.12(+2.87%) |
Feb 04, 2020 | 73.73 | 74.52 | 73.00 | 73.88 | 1,066,778 | +0.94(+1.29%) |
Feb 03, 2020 | 73.95 | 74.10 | 72.57 | 72.94 | 1,258,178 | -0.13(-0.18%) |
Jan 31, 2020 | 72.55 | 73.60 | 71.84 | 73.07 | 1,480,000 | -0.07(-0.10%) |
Jan 30, 2020 | 74.55 | 74.55 | 72.97 | 73.14 | 1,480,673 | -1.85(-2.47%) |
Jan 29, 2020 | 76.09 | 76.35 | 74.82 | 74.99 | 1,270,227 | -1.47(-1.92%) |
Jan 28, 2020 | 79.00 | 79.06 | 75.37 | 76.46 | 2,016,290 | +0.39(+0.51%) |
Jan 27, 2020 | 75.68 | 76.43 | 75.24 | 76.07 | 1,097,516 | -0.67(-0.87%) |
Jan 24, 2020 | 78.15 | 78.76 | 75.83 | 76.74 | 1,299,000 | -1.50(-1.92%) |
Jan 23, 2020 | 78.57 | 78.93 | 77.45 | 78.24 | 1,167,074 | -0.24(-0.31%) |
Jan 22, 2020 | 78.83 | 79.53 | 78.22 | 78.48 | 845,417 | -0.17(-0.22%) |
Jan 21, 2020 | 80.17 | 80.25 | 78.46 | 78.65 | 1,228,460 | -1.85(-2.30%) |
Jan 17, 2020 | 80.98 | 81.11 | 80.05 | 80.50 | 1,418,500 | -0.12(-0.15%) |
Jan 16, 2020 | 81.08 | 81.57 | 80.29 | 80.62 | 1,343,488 | +0.08(+0.10%) |
Jan 15, 2020 | 81.12 | 82.38 | 80.28 | 80.54 | 1,105,092 | -0.93(-1.14%) |
Jan 14, 2020 | 77.38 | 81.64 | 77.10 | 81.47 | 2,830,620 | +4.37(+5.67%) |
Jan 13, 2020 | 76.58 | 77.92 | 75.81 | 77.10 | 1,938,130 | +0.63(+0.82%) |
Jan 10, 2020 | 77.70 | 78.25 | 76.31 | 76.47 | 1,204,000 | -1.48(-1.90%) |
Jan 09, 2020 | 76.50 | 78.69 | 76.50 | 77.95 | 1,977,624 | +1.42(+1.86%) |
Jan 08, 2020 | 77.29 | 77.45 | 76.08 | 76.53 | 1,698,542 | -0.61(-0.79%) |
Jan 07, 2020 | 77.28 | 77.62 | 76.16 | 77.14 | 1,536,031 | -0.20(-0.26%) |
Jan 06, 2020 | 77.27 | 77.42 | 75.52 | 77.34 | 2,817,210 | -0.56(-0.72%) |
Jan 03, 2020 | 76.15 | 78.10 | 75.16 | 77.90 | 5,529,400 | -8.07(-9.39%) |
Jan 02, 2020 | 86.91 | 87.97 | 85.36 | 85.97 | 1,679,554 | -1.35(-1.55%) |
Dec 31, 2019 | 87.70 | 88.15 | 86.97 | 87.32 | 929,800 | -0.73(-0.83%) |
Dec 30, 2019 | 88.27 | 88.81 | 87.61 | 88.05 | 733,046 | -0.34(-0.38%) |
Dec 27, 2019 | 89.17 | 89.22 | 87.29 | 88.39 | 1,296,200 | -0.40(-0.45%) |
Dec 26, 2019 | 91.20 | 91.52 | 88.48 | 88.79 | 1,057,687 | -2.64(-2.89%) |
Dec 24, 2019 | 90.47 | 91.54 | 89.93 | 91.43 | 526,300 | +1.27(+1.41%) |
Dec 23, 2019 | 90.68 | 90.69 | 88.36 | 90.16 | 2,324,019 | +0.06(+0.07%) |
Dec 20, 2019 | 92.01 | 92.04 | 89.41 | 90.10 | 4,175,500 | -1.04(-1.14%) |
Dec 19, 2019 | 90.90 | 91.54 | 90.90 | 91.14 | 1,488,406 | -0.04(-0.04%) |
Dec 18, 2019 | 90.84 | 91.99 | 90.70 | 91.18 | 1,445,634 | -0.13(-0.14%) |
Dec 17, 2019 | 93.43 | 93.43 | 90.97 | 91.31 | 1,421,183 | -1.35(-1.46%) |
Dec 16, 2019 | 91.61 | 93.35 | 91.61 | 92.66 | 1,720,533 | +1.15(+1.26%) |
Dec 13, 2019 | 91.58 | 92.53 | 89.16 | 91.51 | 1,849,700 | -1.34(-1.44%) |
Dec 12, 2019 | 94.67 | 95.08 | 92.79 | 92.85 | 3,144,504 | -2.08(-2.19%) |
Dec 11, 2019 | 96.02 | 96.79 | 94.47 | 94.93 | 946,016 | -0.79(-0.83%) |
Dec 10, 2019 | 94.64 | 96.59 | 94.16 | 95.72 | 1,186,080 | +0.93(+0.98%) |
Dec 09, 2019 | 94.60 | 95.44 | 94.36 | 94.79 | 954,182 | +0.31(+0.33%) |
Dec 06, 2019 | 94.54 | 94.85 | 93.36 | 94.48 | 941,400 | +0.49(+0.52%) |
Dec 05, 2019 | 95.14 | 95.45 | 93.57 | 93.99 | 979,730 | -1.01(-1.06%) |
Dec 04, 2019 | 93.81 | 95.39 | 93.22 | 95.00 | 1,344,741 | +0.90(+0.96%) |
Dec 03, 2019 | 94.20 | 94.64 | 92.65 | 94.10 | 1,451,482 | -0.37(-0.39%) |
Dec 02, 2019 | 94.82 | 95.36 | 93.27 | 94.47 | 1,198,855 | +0.31(+0.33%) |
Nov 29, 2019 | 94.89 | 95.00 | 93.82 | 94.16 | 700,600 | +0.04(+0.04%) |
Nov 27, 2019 | 94.41 | 94.75 | 93.75 | 94.12 | 865,500 | +0.36(+0.38%) |
Nov 26, 2019 | 94.00 | 94.20 | 92.37 | 93.76 | 1,424,696 | -0.24(-0.25%) |
Nov 25, 2019 | 89.78 | 94.48 | 89.62 | 94.00 | 2,346,905 | +5.27(+5.94%) |
Nov 22, 2019 | 89.29 | 89.93 | 88.08 | 88.73 | 1,751,200 | +0.33(+0.37%) |
Nov 21, 2019 | 89.50 | 89.70 | 87.85 | 88.40 | 1,046,306 | -0.50(-0.56%) |
Nov 20, 2019 | 87.73 | 90.00 | 87.22 | 88.90 | 1,672,971 | +0.96(+1.09%) |
Nov 19, 2019 | 87.85 | 88.63 | 87.63 | 87.94 | 1,184,505 | +0.45(+0.51%) |
Nov 18, 2019 | 86.50 | 88.00 | 86.35 | 87.49 | 892,123 | +0.79(+0.91%) |
Nov 15, 2019 | 86.46 | 87.23 | 85.99 | 86.70 | 1,236,900 | +0.91(+1.06%) |
Nov 14, 2019 | 87.56 | 87.77 | 85.74 | 85.79 | 1,131,823 | -1.64(-1.88%) |
Nov 13, 2019 | 85.95 | 87.84 | 85.04 | 87.43 | 1,187,768 | +1.29(+1.50%) |
Nov 12, 2019 | 84.88 | 86.53 | 84.32 | 86.14 | 963,338 | +1.28(+1.51%) |
Nov 11, 2019 | 85.11 | 85.61 | 84.26 | 84.86 | 571,642 | -0.24(-0.28%) |
Nov 08, 2019 | 82.24 | 85.53 | 81.85 | 85.10 | 870,200 | +2.34(+2.83%) |
Nov 07, 2019 | 83.84 | 84.61 | 82.46 | 82.76 | 704,177 | -0.92(-1.10%) |
Nov 06, 2019 | 84.06 | 84.57 | 83.52 | 83.68 | 874,729 | -0.45(-0.53%) |
Nov 05, 2019 | 84.29 | 85.39 | 84.02 | 84.13 | 808,055 | -0.30(-0.36%) |
Nov 04, 2019 | 84.36 | 84.95 | 83.39 | 84.43 | 1,072,175 | +0.85(+1.02%) |
Nov 01, 2019 | 84.14 | 85.11 | 82.87 | 83.58 | 1,181,500 | -0.34(-0.41%) |
Oct 31, 2019 | 83.78 | 84.72 | 82.72 | 83.92 | 1,141,606 | +0.26(+0.31%) |
Oct 30, 2019 | 83.06 | 84.05 | 82.86 | 83.66 | 962,549 | +0.31(+0.37%) |
Oct 29, 2019 | 80.00 | 85.00 | 78.25 | 83.35 | 2,050,989 | +3.49(+4.37%) |
Oct 28, 2019 | 77.79 | 79.97 | 77.39 | 79.86 | 1,421,688 | +2.31(+2.98%) |
Oct 25, 2019 | 76.41 | 78.21 | 76.27 | 77.55 | 749,300 | +0.05(+0.06%) |
Oct 24, 2019 | 78.18 | 78.18 | 76.73 | 77.50 | 626,344 | -0.60(-0.77%) |
Oct 23, 2019 | 78.67 | 79.36 | 77.92 | 78.10 | 653,755 | -0.41(-0.52%) |
Oct 22, 2019 | 78.76 | 80.37 | 78.36 | 78.51 | 868,214 | -0.08(-0.10%) |
Oct 21, 2019 | 77.89 | 78.69 | 77.01 | 78.59 | 864,119 | +0.83(+1.07%) |
Oct 18, 2019 | 77.64 | 79.38 | 77.25 | 77.76 | 863,000 | +0.33(+0.43%) |
Oct 17, 2019 | 78.35 | 78.68 | 77.38 | 77.43 | 799,736 | -0.69(-0.88%) |
Oct 16, 2019 | 78.06 | 79.06 | 77.51 | 78.12 | 1,044,326 | -0.40(-0.51%) |
Oct 15, 2019 | 77.42 | 79.06 | 77.36 | 78.52 | 803,575 | +1.06(+1.37%) |
Oct 14, 2019 | 76.39 | 78.30 | 76.25 | 77.46 | 668,676 | +1.34(+1.76%) |
Oct 11, 2019 | 76.28 | 77.22 | 76.01 | 76.12 | 768,300 | +0.35(+0.46%) |
Oct 10, 2019 | 74.55 | 75.90 | 74.13 | 75.77 | 641,502 | +1.09(+1.46%) |
Oct 09, 2019 | 75.13 | 75.73 | 74.06 | 74.68 | 606,602 | +0.24(+0.32%) |
Oct 08, 2019 | 74.44 | 75.48 | 73.52 | 74.44 | 660,414 | -0.32(-0.43%) |
Oct 07, 2019 | 73.01 | 75.22 | 73.01 | 74.76 | 682,810 | -0.11(-0.15%) |
Oct 04, 2019 | 74.91 | 75.82 | 73.38 | 74.87 | 790,700 | -0.01(-0.01%) |
Oct 03, 2019 | 73.64 | 74.93 | 72.25 | 74.88 | 1,195,047 | +1.84(+2.52%) |
Oct 02, 2019 | 73.97 | 73.97 | 72.91 | 73.04 | 1,084,741 | -0.92(-1.24%) |
Oct 01, 2019 | 73.53 | 74.75 | 73.30 | 73.96 | 1,259,224 | -0.27(-0.36%) |
Sep 30, 2019 | 73.00 | 74.88 | 72.78 | 74.23 | 1,243,388 | +1.41(+1.94%) |
Sep 27, 2019 | 74.27 | 74.27 | 72.00 | 72.82 | 1,065,300 | -0.94(-1.27%) |
Sep 26, 2019 | 75.19 | 75.47 | 72.85 | 73.76 | 1,488,469 | -1.31(-1.75%) |
Sep 25, 2019 | 76.62 | 77.50 | 75.02 | 75.07 | 1,215,632 | -1.88(-2.44%) |
Sep 24, 2019 | 78.38 | 78.38 | 75.49 | 76.95 | 1,378,856 | -0.69(-0.89%) |
Sep 23, 2019 | 81.01 | 81.97 | 76.63 | 77.64 | 1,822,737 | -3.57(-4.40%) |
Sep 20, 2019 | 78.52 | 81.64 | 78.37 | 81.21 | 2,206,000 | +3.09(+3.96%) |
Sep 19, 2019 | 78.50 | 79.22 | 77.91 | 78.12 | 1,128,605 | -0.42(-0.53%) |
Sep 18, 2019 | 79.52 | 80.21 | 77.39 | 78.54 | 730,602 | -0.56(-0.71%) |
Sep 17, 2019 | 77.71 | 79.37 | 77.57 | 79.10 | 970,775 | +0.76(+0.97%) |
Sep 16, 2019 | 76.19 | 79.04 | 75.60 | 78.34 | 1,128,678 | +1.91(+2.50%) |
Sep 13, 2019 | 76.40 | 78.17 | 75.54 | 76.43 | 1,646,000 | +0.36(+0.47%) |
Sep 12, 2019 | 78.75 | 78.95 | 75.00 | 76.07 | 2,310,996 | -2.41(-3.07%) |
Sep 11, 2019 | 77.85 | 79.79 | 77.84 | 78.48 | 871,018 | +0.57(+0.73%) |
Sep 10, 2019 | 78.37 | 78.91 | 76.83 | 77.91 | 1,246,992 | -1.06(-1.34%) |
Sep 09, 2019 | 78.53 | 79.53 | 77.35 | 78.97 | 934,572 | -0.27(-0.34%) |
Sep 06, 2019 | 79.45 | 80.11 | 79.08 | 79.24 | 676,000 | -0.03(-0.04%) |
Sep 05, 2019 | 79.92 | 80.13 | 78.21 | 79.27 | 1,678,485 | +1.65(+2.13%) |
Sep 04, 2019 | 81.00 | 81.06 | 76.75 | 77.62 | 1,643,943 | -2.44(-3.05%) |
Sep 03, 2019 | 81.73 | 81.95 | 79.56 | 80.06 | 899,940 | -1.76(-2.15%) |
Aug 30, 2019 | 82.77 | 82.82 | 80.69 | 81.82 | 887,600 | -0.62(-0.75%) |
Aug 29, 2019 | 82.06 | 82.49 | 81.41 | 82.44 | 1,198,224 | +1.09(+1.34%) |
Aug 28, 2019 | 79.87 | 82.61 | 79.26 | 81.35 | 1,040,609 | +1.09(+1.36%) |
Aug 27, 2019 | 83.51 | 84.08 | 79.43 | 80.26 | 1,507,163 | -2.55(-3.08%) |
Aug 26, 2019 | 82.29 | 83.19 | 81.09 | 82.81 | 1,070,929 | +0.90(+1.10%) |
Aug 23, 2019 | 85.56 | 85.82 | 81.58 | 81.91 | 1,213,300 | -3.65(-4.27%) |
Aug 22, 2019 | 86.32 | 86.32 | 84.63 | 85.56 | 858,429 | -0.51(-0.59%) |
Aug 21, 2019 | 84.75 | 86.11 | 84.48 | 86.07 | 705,165 | +1.97(+2.34%) |
Aug 20, 2019 | 84.23 | 84.96 | 83.92 | 84.10 | 797,154 | -0.42(-0.50%) |
Aug 19, 2019 | 84.08 | 84.92 | 83.15 | 84.52 | 872,841 | +1.40(+1.68%) |
Aug 16, 2019 | 81.42 | 83.34 | 80.80 | 83.12 | 1,105,000 | +2.51(+3.11%) |
Aug 15, 2019 | 80.96 | 81.47 | 79.59 | 80.61 | 1,182,129 | -0.45(-0.56%) |
Aug 14, 2019 | 82.14 | 83.29 | 80.91 | 81.06 | 1,460,025 | -1.83(-2.21%) |
Aug 13, 2019 | 82.30 | 84.78 | 81.96 | 82.89 | 987,244 | +0.41(+0.50%) |
Aug 12, 2019 | 81.66 | 83.84 | 80.56 | 82.48 | 1,062,436 | +0.69(+0.84%) |
Aug 09, 2019 | 80.97 | 82.72 | 80.22 | 81.79 | 1,280,400 | +0.53(+0.65%) |
Aug 08, 2019 | 80.66 | 81.31 | 78.01 | 81.26 | 1,566,656 | +0.80(+0.99%) |
Aug 07, 2019 | 81.78 | 81.78 | 79.76 | 80.46 | 1,278,518 | -2.17(-2.63%) |
Aug 06, 2019 | 81.20 | 82.77 | 79.90 | 82.63 | 1,308,052 | +1.71(+2.11%) |
Aug 05, 2019 | 82.32 | 82.45 | 80.03 | 80.92 | 1,401,556 | -2.55(-3.05%) |
Aug 02, 2019 | 84.73 | 85.90 | 82.71 | 83.47 | 1,267,200 | -1.38(-1.63%) |
Aug 01, 2019 | 84.52 | 87.23 | 84.24 | 84.85 | 1,016,758 | -0.07(-0.08%) |
Jul 31, 2019 | 85.50 | 86.53 | 83.86 | 84.92 | 1,263,000 | -0.51(-0.60%) |
Jul 30, 2019 | 82.77 | 85.57 | 80.06 | 85.43 | 1,740,300 | +5.17(+6.44%) |
Jul 29, 2019 | 80.09 | 80.46 | 78.15 | 80.26 | 1,058,378 | +0.11(+0.14%) |
Jul 26, 2019 | 79.34 | 80.95 | 79.00 | 80.15 | 985,800 | +1.35(+1.71%) |
Jul 25, 2019 | 78.69 | 79.30 | 77.30 | 78.80 | 732,937 | -0.35(-0.44%) |
Jul 24, 2019 | 78.54 | 79.72 | 77.60 | 79.15 | 1,568,307 | +0.64(+0.82%) |
Jul 23, 2019 | 81.67 | 81.83 | 78.42 | 78.51 | 1,816,924 | -3.20(-3.92%) |
Jul 22, 2019 | 80.89 | 82.71 | 80.39 | 81.71 | 750,635 | +1.17(+1.45%) |
Jul 19, 2019 | 81.81 | 82.26 | 80.23 | 80.54 | 935,600 | -0.77(-0.95%) |
Jul 18, 2019 | 80.35 | 81.50 | 80.14 | 81.31 | 756,211 | +1.08(+1.35%) |
Jul 17, 2019 | 79.91 | 80.88 | 79.40 | 80.23 | 904,037 | +0.35(+0.44%) |
Jul 16, 2019 | 81.35 | 81.51 | 79.70 | 79.88 | 814,430 | -1.51(-1.86%) |
Jul 15, 2019 | 79.99 | 81.57 | 79.53 | 81.39 | 1,115,563 | +1.29(+1.61%) |
Jul 12, 2019 | 81.38 | 81.95 | 79.62 | 80.10 | 954,300 | -1.13(-1.39%) |
Jul 11, 2019 | 83.81 | 83.97 | 80.17 | 81.23 | 1,074,479 | -2.54(-3.03%) |
Jul 10, 2019 | 83.94 | 85.06 | 83.05 | 83.77 | 757,038 | -0.05(-0.06%) |
Jul 09, 2019 | 82.48 | 84.15 | 82.35 | 83.82 | 985,279 | +0.81(+0.98%) |
Jul 08, 2019 | 84.74 | 85.00 | 82.11 | 83.01 | 1,064,222 | -2.27(-2.66%) |
Jul 05, 2019 | 85.61 | 87.06 | 85.00 | 85.28 | 681,900 | -1.24(-1.43%) |
Jul 03, 2019 | 84.84 | 86.54 | 83.64 | 86.52 | 767,700 | +1.51(+1.78%) |
Jul 02, 2019 | 86.00 | 86.00 | 83.95 | 85.01 | 947,536 | -0.28(-0.33%) |
Jul 01, 2019 | 85.80 | 86.50 | 84.57 | 85.29 | 1,042,320 | +0.33(+0.39%) |
Jun 28, 2019 | 84.59 | 85.28 | 83.37 | 84.96 | 1,616,300 | +0.24(+0.28%) |
Jun 27, 2019 | 86.06 | 86.59 | 84.53 | 84.72 | 992,426 | -0.91(-1.06%) |
Jun 26, 2019 | 87.54 | 88.28 | 85.22 | 85.63 | 1,226,218 | -1.98(-2.26%) |
Jun 25, 2019 | 87.25 | 88.63 | 86.33 | 87.61 | 1,231,090 | +0.69(+0.79%) |
Jun 24, 2019 | 88.70 | 89.30 | 86.67 | 86.92 | 1,272,512 | -1.78(-2.01%) |
Jun 21, 2019 | 87.25 | 88.85 | 86.29 | 88.70 | 2,261,900 | +2.13(+2.46%) |
Jun 20, 2019 | 85.60 | 87.13 | 85.60 | 86.57 | 1,426,812 | +1.70(+2.00%) |
Jun 19, 2019 | 84.71 | 85.36 | 83.70 | 84.87 | 1,236,307 | +0.59(+0.70%) |
Jun 18, 2019 | 82.82 | 84.87 | 82.00 | 84.28 | 1,954,386 | +2.44(+2.98%) |
Jun 17, 2019 | 79.07 | 82.57 | 78.50 | 81.84 | 2,414,457 | +4.13(+5.31%) |
Jun 14, 2019 | 76.30 | 77.79 | 75.46 | 77.71 | 1,250,400 | +1.34(+1.75%) |
Jun 13, 2019 | 75.74 | 76.46 | 75.00 | 76.37 | 1,367,471 | +0.57(+0.75%) |
Jun 12, 2019 | 76.84 | 76.98 | 74.94 | 75.80 | 1,359,506 | +0.24(+0.32%) |
Jun 11, 2019 | 76.88 | 77.28 | 74.48 | 75.56 | 1,467,471 | -1.24(-1.61%) |
Jun 10, 2019 | 80.78 | 81.54 | 76.57 | 76.80 | 1,460,854 | -4.03(-4.99%) |
Jun 07, 2019 | 80.15 | 81.11 | 79.29 | 80.83 | 708,000 | +0.97(+1.21%) |
Jun 06, 2019 | 81.06 | 81.81 | 79.69 | 79.86 | 810,520 | -1.16(-1.43%) |
Jun 05, 2019 | 82.11 | 82.75 | 80.92 | 81.02 | 1,000,130 | -0.54(-0.66%) |
Jun 04, 2019 | 80.68 | 81.68 | 79.80 | 81.56 | 1,634,494 | +2.00(+2.51%) |
Jun 03, 2019 | 78.99 | 80.38 | 78.29 | 79.56 | 1,192,035 | +0.93(+1.18%) |
May 31, 2019 | 77.95 | 80.21 | 77.57 | 78.63 | 927,400 | -0.11(-0.14%) |
May 30, 2019 | 77.87 | 78.83 | 77.03 | 78.74 | 783,472 | +1.15(+1.48%) |
May 29, 2019 | 81.47 | 81.56 | 77.27 | 77.59 | 1,331,543 | -4.17(-5.10%) |
May 28, 2019 | 81.86 | 84.04 | 81.66 | 81.76 | 1,318,951 | +0.01(+0.01%) |
May 24, 2019 | 80.79 | 82.31 | 80.26 | 81.75 | 1,465,800 | +1.25(+1.55%) |
May 23, 2019 | 78.61 | 80.56 | 78.07 | 80.50 | 1,294,424 | +1.48(+1.87%) |
May 22, 2019 | 78.50 | 79.59 | 77.98 | 79.02 | 826,956 | +0.34(+0.43%) |
May 21, 2019 | 77.08 | 78.83 | 76.85 | 78.68 | 1,093,804 | +1.85(+2.41%) |
May 20, 2019 | 76.75 | 77.21 | 76.05 | 76.83 | 868,430 | -0.37(-0.48%) |
May 17, 2019 | 77.01 | 78.02 | 76.12 | 77.20 | 927,000 | -0.44(-0.57%) |
May 16, 2019 | 76.16 | 78.45 | 76.16 | 77.64 | 1,054,294 | +1.65(+2.17%) |
May 15, 2019 | 75.46 | 76.27 | 74.31 | 75.99 | 1,887,785 | -0.12(-0.16%) |
May 14, 2019 | 76.14 | 76.83 | 75.51 | 76.11 | 948,085 | +0.36(+0.48%) |
May 13, 2019 | 79.38 | 79.49 | 75.52 | 75.75 | 1,474,113 | -4.93(-6.11%) |
May 10, 2019 | 81.92 | 82.00 | 78.20 | 80.68 | 1,433,400 | -1.34(-1.63%) |
May 09, 2019 | 82.25 | 82.79 | 80.70 | 82.02 | 1,188,674 | -0.83(-1.00%) |
May 08, 2019 | 82.93 | 83.76 | 82.27 | 82.85 | 1,202,915 | -0.38(-0.46%) |
May 07, 2019 | 84.04 | 84.80 | 82.44 | 83.23 | 1,842,548 | -1.77(-2.08%) |
May 06, 2019 | 81.74 | 85.16 | 80.73 | 85.00 | 1,220,093 | +1.94(+2.34%) |
May 03, 2019 | 80.56 | 83.15 | 79.64 | 83.06 | 1,744,700 | +2.12(+2.62%) |
May 02, 2019 | 79.25 | 81.48 | 79.07 | 80.94 | 1,947,374 | +2.03(+2.57%) |
May 01, 2019 | 77.17 | 80.48 | 77.01 | 78.91 | 1,969,076 | +2.11(+2.75%) |
Apr 30, 2019 | 74.61 | 80.00 | 73.79 | 76.80 | 2,041,992 | +2.42(+3.25%) |
Apr 29, 2019 | 74.43 | 74.81 | 72.95 | 74.38 | 1,518,222 | -0.65(-0.87%) |
Apr 26, 2019 | 74.41 | 75.10 | 73.59 | 75.03 | 1,425,700 | +1.09(+1.47%) |
Apr 25, 2019 | 73.03 | 74.18 | 72.40 | 73.94 | 1,095,936 | +0.42(+0.57%) |
Apr 24, 2019 | 75.03 | 75.22 | 73.45 | 73.52 | 918,193 | -1.89(-2.51%) |
Apr 23, 2019 | 73.71 | 75.56 | 73.33 | 75.41 | 1,492,433 | +1.75(+2.38%) |
Apr 22, 2019 | 73.96 | 74.64 | 72.36 | 73.66 | 1,242,969 | -0.30(-0.41%) |
Apr 18, 2019 | 74.74 | 75.71 | 72.43 | 73.96 | 1,689,800 | -0.36(-0.48%) |
Apr 17, 2019 | 77.14 | 77.29 | 73.89 | 74.32 | 1,753,372 | -2.66(-3.46%) |
Apr 16, 2019 | 78.53 | 79.26 | 76.74 | 76.98 | 1,331,449 | -1.17(-1.50%) |
Apr 15, 2019 | 79.33 | 80.37 | 77.63 | 78.15 | 1,654,373 | -1.25(-1.57%) |
Apr 12, 2019 | 81.38 | 81.78 | 79.21 | 79.40 | 1,723,100 | -1.66(-2.05%) |
Apr 11, 2019 | 83.62 | 83.92 | 80.99 | 81.06 | 1,070,529 | -2.35(-2.82%) |
Apr 10, 2019 | 82.75 | 84.16 | 82.54 | 83.41 | 990,631 | +0.68(+0.82%) |
Apr 09, 2019 | 84.09 | 84.35 | 82.58 | 82.73 | 877,353 | -1.70(-2.01%) |
Apr 08, 2019 | 84.75 | 84.91 | 82.15 | 84.43 | 1,544,224 | -0.33(-0.39%) |
Apr 05, 2019 | 83.62 | 85.13 | 83.62 | 84.76 | 1,825,700 | +1.54(+1.85%) |
Apr 04, 2019 | 84.43 | 84.78 | 82.37 | 83.22 | 1,243,773 | -1.13(-1.34%) |
Apr 03, 2019 | 86.14 | 86.60 | 83.32 | 84.35 | 2,420,565 | -2.35(-2.71%) |
Apr 02, 2019 | 85.80 | 87.16 | 84.96 | 86.70 | 1,169,057 | +0.75(+0.87%) |