Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 73.51 | 74.06 | 72.85 | 73.97 | 60,000 | -0.10(-0.14%) |
May 28, 2020 | 75.00 | 75.09 | 73.94 | 74.07 | 92,962 | -0.38(-0.51%) |
May 27, 2020 | 73.84 | 74.45 | 73.05 | 74.45 | 119,218 | +1.93(+2.66%) |
May 26, 2020 | 72.22 | 72.89 | 72.14 | 72.52 | 126,524 | +2.34(+3.33%) |
May 22, 2020 | 69.97 | 70.19 | 69.48 | 70.18 | 41,800 | +0.15(+0.21%) |
May 21, 2020 | 70.03 | 70.53 | 69.97 | 70.03 | 54,604 | -0.09(-0.12%) |
May 20, 2020 | 69.72 | 70.65 | 69.72 | 70.12 | 38,882 | +1.23(+1.79%) |
May 19, 2020 | 69.56 | 70.10 | 68.89 | 68.89 | 52,698 | -0.76(-1.09%) |
May 18, 2020 | 67.84 | 70.03 | 67.84 | 69.65 | 57,774 | +3.73(+5.67%) |
May 15, 2020 | 65.05 | 66.09 | 64.78 | 65.92 | 29,800 | +0.15(+0.23%) |
May 14, 2020 | 64.08 | 65.77 | 63.13 | 65.77 | 85,666 | +0.69(+1.06%) |
May 13, 2020 | 66.31 | 66.31 | 64.62 | 65.08 | 54,376 | -1.77(-2.65%) |
May 12, 2020 | 68.96 | 68.96 | 66.79 | 66.84 | 76,324 | -1.72(-2.52%) |
May 11, 2020 | 68.67 | 68.97 | 68.05 | 68.57 | 38,960 | -0.68(-0.97%) |
May 08, 2020 | 68.69 | 69.38 | 68.69 | 69.25 | 54,200 | +1.31(+1.92%) |
May 07, 2020 | 67.46 | 68.64 | 67.46 | 67.94 | 59,586 | +1.34(+2.01%) |
May 06, 2020 | 67.46 | 67.46 | 66.57 | 66.60 | 21,776 | -0.59(-0.87%) |
May 05, 2020 | 67.22 | 67.86 | 67.14 | 67.19 | 23,474 | +0.62(+0.93%) |
May 04, 2020 | 66.11 | 66.60 | 65.70 | 66.57 | 34,154 | -0.44(-0.65%) |
May 01, 2020 | 68.11 | 68.11 | 66.61 | 67.00 | 62,600 | -1.98(-2.86%) |
Apr 30, 2020 | 69.67 | 69.67 | 68.63 | 68.98 | 86,092 | -1.49(-2.11%) |
Apr 29, 2020 | 70.03 | 70.95 | 69.75 | 70.47 | 155,616 | +2.03(+2.96%) |
Apr 28, 2020 | 68.34 | 69.50 | 68.17 | 68.44 | 70,052 | +0.83(+1.24%) |
Apr 27, 2020 | 66.77 | 67.90 | 66.43 | 67.61 | 75,118 | +1.81(+2.75%) |
Apr 24, 2020 | 65.30 | 66.03 | 64.82 | 65.80 | 68,000 | +0.73(+1.11%) |
Apr 23, 2020 | 65.28 | 66.15 | 65.06 | 65.07 | 78,322 | +0.50(+0.78%) |
Apr 22, 2020 | 64.44 | 64.94 | 64.17 | 64.56 | 64,118 | +1.16(+1.84%) |
Apr 21, 2020 | 63.59 | 64.31 | 63.23 | 63.40 | 52,324 | -1.93(-2.95%) |
Apr 20, 2020 | 66.02 | 66.53 | 65.19 | 65.33 | 47,012 | -1.52(-2.27%) |
Apr 17, 2020 | 65.61 | 66.98 | 65.56 | 66.84 | 99,400 | +2.91(+4.55%) |
Apr 16, 2020 | 64.20 | 64.36 | 62.98 | 63.93 | 79,430 | -0.38(-0.59%) |
Apr 15, 2020 | 65.47 | 65.47 | 63.60 | 64.31 | 54,296 | -2.07(-3.12%) |
Apr 14, 2020 | 66.15 | 66.80 | 65.69 | 66.38 | 70,438 | +1.23(+1.90%) |
Apr 13, 2020 | 66.60 | 66.60 | 64.44 | 65.14 | 107,682 | -1.68(-2.51%) |
Apr 09, 2020 | 67.27 | 67.89 | 66.31 | 66.83 | 166,600 | +1.12(+1.71%) |
Apr 08, 2020 | 64.31 | 65.95 | 63.58 | 65.70 | 77,660 | +2.31(+3.64%) |
Apr 07, 2020 | 65.99 | 66.16 | 63.39 | 63.39 | 110,092 | +0.05(+0.07%) |
Apr 06, 2020 | 60.12 | 63.71 | 60.12 | 63.34 | 57,114 | +4.61(+7.85%) |
Apr 03, 2020 | 59.62 | 60.16 | 58.11 | 58.73 | 139,200 | -1.27(-2.11%) |
Apr 02, 2020 | 58.48 | 60.69 | 58.48 | 60.00 | 34,650 | +0.91(+1.54%) |
Apr 01, 2020 | 60.30 | 60.30 | 58.51 | 59.09 | 94,216 | -3.01(-4.85%) |
Mar 31, 2020 | 62.98 | 63.29 | 61.84 | 62.10 | 110,612 | -0.88(-1.41%) |
Mar 30, 2020 | 61.71 | 63.24 | 61.03 | 62.98 | 99,200 | +1.48(+2.40%) |
Mar 27, 2020 | 62.37 | 63.30 | 61.25 | 61.51 | 260,200 | -3.00(-4.65%) |
Mar 26, 2020 | 60.69 | 64.73 | 60.69 | 64.51 | 249,836 | +4.18(+6.93%) |
Mar 25, 2020 | 58.62 | 62.52 | 57.70 | 60.33 | 150,602 | +1.84(+3.14%) |
Mar 24, 2020 | 53.52 | 58.53 | 53.52 | 58.49 | 89,364 | +6.41(+12.32%) |
Mar 23, 2020 | 54.09 | 54.09 | 50.97 | 52.08 | 235,186 | -2.56(-4.69%) |
Mar 20, 2020 | 57.90 | 58.25 | 54.11 | 54.64 | 163,000 | -2.70(-4.72%) |
Mar 19, 2020 | 55.74 | 57.80 | 54.30 | 57.34 | 166,084 | +0.74(+1.32%) |
Mar 18, 2020 | 59.27 | 59.27 | 52.63 | 56.60 | 237,896 | -4.05(-6.68%) |
Mar 17, 2020 | 59.24 | 60.98 | 57.16 | 60.65 | 179,428 | +2.62(+4.52%) |
Mar 16, 2020 | 64.30 | 64.30 | 57.74 | 58.02 | 217,090 | -8.26(-12.45%) |
Mar 13, 2020 | 63.30 | 66.38 | 61.70 | 66.28 | 224,600 | +4.81(+7.83%) |
Mar 12, 2020 | 64.67 | 65.52 | 59.78 | 61.47 | 337,758 | -6.60(-9.70%) |
Mar 11, 2020 | 69.89 | 70.58 | 67.39 | 68.07 | 107,346 | -4.13(-5.72%) |
Mar 10, 2020 | 70.97 | 72.20 | 68.60 | 72.20 | 235,810 | +3.48(+5.06%) |
Mar 09, 2020 | 72.67 | 72.67 | 67.38 | 68.72 | 160,698 | -6.09(-8.15%) |
Mar 06, 2020 | 73.77 | 75.56 | 73.53 | 74.81 | 178,200 | -1.48(-1.95%) |
Mar 05, 2020 | 77.65 | 78.17 | 75.91 | 76.30 | 55,516 | -3.45(-4.33%) |
Mar 04, 2020 | 77.78 | 79.75 | 77.28 | 79.75 | 84,732 | +3.07(+4.01%) |
Mar 03, 2020 | 78.61 | 79.78 | 76.14 | 76.68 | 267,070 | -1.93(-2.46%) |
Mar 02, 2020 | 76.38 | 78.61 | 75.36 | 78.61 | 133,532 | +2.52(+3.31%) |
Feb 28, 2020 | 74.19 | 76.09 | 73.88 | 76.09 | 209,600 | -0.83(-1.07%) |
Feb 27, 2020 | 78.30 | 79.76 | 76.88 | 76.92 | 222,662 | -2.88(-3.60%) |
Feb 26, 2020 | 80.66 | 81.81 | 79.62 | 79.80 | 86,956 | -0.56(-0.70%) |
Feb 25, 2020 | 83.98 | 83.98 | 80.29 | 80.36 | 146,466 | -3.29(-3.93%) |
Feb 24, 2020 | 83.26 | 84.16 | 83.18 | 83.65 | 92,432 | -2.49(-2.89%) |
Feb 21, 2020 | 86.53 | 86.53 | 85.96 | 86.14 | 19,600 | -0.65(-0.74%) |
Feb 20, 2020 | 86.83 | 87.27 | 86.06 | 86.79 | 26,692 | -0.07(-0.08%) |
Feb 19, 2020 | 86.87 | 87.16 | 86.86 | 86.86 | 207,156 | +0.28(+0.33%) |
Feb 18, 2020 | 86.88 | 86.88 | 86.47 | 86.58 | 15,530 | -0.50(-0.57%) |
Feb 14, 2020 | 87.00 | 87.16 | 86.84 | 87.07 | 14,000 | +0.13(+0.15%) |
Feb 13, 2020 | 86.73 | 87.35 | 86.69 | 86.94 | 35,336 | -0.15(-0.17%) |
Feb 12, 2020 | 87.03 | 87.18 | 86.75 | 87.09 | 38,292 | +0.50(+0.57%) |
Feb 11, 2020 | 86.75 | 87.03 | 86.51 | 86.60 | 27,452 | +0.25(+0.29%) |
Feb 10, 2020 | 85.82 | 86.36 | 85.82 | 86.35 | 13,642 | +0.46(+0.54%) |
Feb 07, 2020 | 86.31 | 86.31 | 85.89 | 85.89 | 46,000 | -0.74(-0.85%) |
Feb 06, 2020 | 86.88 | 86.88 | 86.31 | 86.63 | 38,244 | +0.17(+0.20%) |
Feb 05, 2020 | 86.13 | 86.50 | 85.72 | 86.46 | 102,796 | +1.10(+1.29%) |
Feb 04, 2020 | 84.89 | 85.57 | 84.89 | 85.36 | 39,056 | +1.55(+1.84%) |
Feb 03, 2020 | 83.73 | 84.50 | 83.73 | 83.81 | 40,922 | +0.39(+0.46%) |
Jan 31, 2020 | 84.98 | 84.98 | 83.15 | 83.42 | 270,200 | -1.96(-2.30%) |
Jan 30, 2020 | 84.59 | 85.39 | 84.35 | 85.39 | 65,198 | -0.07(-0.08%) |
Jan 29, 2020 | 85.67 | 85.90 | 85.36 | 85.46 | 21,616 | +0.16(+0.19%) |
Jan 28, 2020 | 84.83 | 85.51 | 84.63 | 85.29 | 18,036 | +0.74(+0.88%) |
Jan 27, 2020 | 84.50 | 85.03 | 84.00 | 84.55 | 67,796 | -1.36(-1.58%) |
Jan 24, 2020 | 86.56 | 86.67 | 85.48 | 85.91 | 32,000 | -0.53(-0.62%) |
Jan 23, 2020 | 85.72 | 86.46 | 85.38 | 86.44 | 22,852 | +0.69(+0.80%) |
Jan 22, 2020 | 86.38 | 86.38 | 85.75 | 85.75 | 43,772 | -0.22(-0.25%) |
Jan 21, 2020 | 86.19 | 86.45 | 85.77 | 85.97 | 33,470 | -0.71(-0.82%) |
Jan 17, 2020 | 86.61 | 86.89 | 86.59 | 86.68 | 37,200 | +0.08(+0.09%) |
Jan 16, 2020 | 86.03 | 86.61 | 86.03 | 86.61 | 54,078 | +0.94(+1.09%) |
Jan 15, 2020 | 85.39 | 85.94 | 85.39 | 85.67 | 67,484 | +0.20(+0.23%) |
Jan 14, 2020 | 85.61 | 85.91 | 85.35 | 85.47 | 45,036 | -0.14(-0.17%) |
Jan 13, 2020 | 85.03 | 85.64 | 85.03 | 85.61 | 43,880 | +0.81(+0.96%) |
Jan 10, 2020 | 85.46 | 85.46 | 84.69 | 84.81 | 81,400 | -0.50(-0.59%) |
Jan 09, 2020 | 85.14 | 85.34 | 85.06 | 85.31 | 75,528 | +0.52(+0.61%) |
Jan 08, 2020 | 84.59 | 85.12 | 84.56 | 84.80 | 69,384 | +0.30(+0.35%) |
Jan 07, 2020 | 84.50 | 84.73 | 84.29 | 84.50 | 39,344 | -0.12(-0.15%) |
Jan 06, 2020 | 84.17 | 84.62 | 84.12 | 84.62 | 212,510 | -0.08(-0.09%) |
Jan 03, 2020 | 84.12 | 84.77 | 84.12 | 84.70 | 49,000 | -0.19(-0.22%) |
Jan 02, 2020 | 84.41 | 84.89 | 84.08 | 84.89 | 323,958 | +1.07(+1.27%) |
Dec 31, 2019 | 83.62 | 83.89 | 83.48 | 83.82 | 111,800 | +0.15(+0.18%) |
Dec 30, 2019 | 84.00 | 84.02 | 83.62 | 83.67 | 40,580 | -0.52(-0.62%) |
Dec 27, 2019 | 84.41 | 84.41 | 84.07 | 84.19 | 215,800 | +0.01(+0.01%) |
Dec 26, 2019 | 84.06 | 84.18 | 83.85 | 84.18 | 25,312 | +0.21(+0.25%) |
Dec 24, 2019 | 84.09 | 84.09 | 83.93 | 83.97 | 48,600 | -0.19(-0.23%) |
Dec 23, 2019 | 84.10 | 84.27 | 83.96 | 84.16 | 35,896 | +0.31(+0.37%) |
Dec 20, 2019 | 83.49 | 83.91 | 83.49 | 83.85 | 49,200 | +0.49(+0.59%) |
Dec 19, 2019 | 83.06 | 83.44 | 83.06 | 83.36 | 70,864 | +0.24(+0.29%) |
Dec 18, 2019 | 83.44 | 83.44 | 83.08 | 83.12 | 49,694 | -0.35(-0.42%) |
Dec 17, 2019 | 83.55 | 83.67 | 83.41 | 83.47 | 63,004 | -0.11(-0.13%) |
Dec 16, 2019 | 83.86 | 83.91 | 83.56 | 83.58 | 37,392 | -0.25(-0.30%) |
Dec 13, 2019 | 83.81 | 84.42 | 83.58 | 83.83 | 79,000 | +0.00(+0.00%) |
Dec 12, 2019 | 82.97 | 84.00 | 82.97 | 83.83 | 112,226 | +0.68(+0.82%) |
Dec 11, 2019 | 82.77 | 83.19 | 82.68 | 83.16 | 61,230 | +0.53(+0.64%) |
Dec 10, 2019 | 82.80 | 82.93 | 82.57 | 82.63 | 51,302 | -0.22(-0.27%) |
Dec 09, 2019 | 82.96 | 83.06 | 82.81 | 82.85 | 35,968 | -0.31(-0.37%) |
Dec 06, 2019 | 83.00 | 83.39 | 83.00 | 83.16 | 62,400 | +0.84(+1.02%) |
Dec 05, 2019 | 82.32 | 82.39 | 82.03 | 82.32 | 135,232 | +0.12(+0.15%) |
Dec 04, 2019 | 82.19 | 82.97 | 82.19 | 82.19 | 41,452 | +0.25(+0.31%) |
Dec 03, 2019 | 81.88 | 82.00 | 81.34 | 81.94 | 246,604 | -0.68(-0.82%) |
Dec 02, 2019 | 84.02 | 84.02 | 82.61 | 82.62 | 332,866 | -1.26(-1.50%) |
Nov 29, 2019 | 84.17 | 84.17 | 83.75 | 83.88 | 13,000 | -0.43(-0.51%) |
Nov 27, 2019 | 84.11 | 84.31 | 84.05 | 84.31 | 20,400 | +0.10(+0.12%) |
Nov 26, 2019 | 83.84 | 84.29 | 83.77 | 84.21 | 117,120 | +0.44(+0.53%) |
Nov 25, 2019 | 83.26 | 83.79 | 83.26 | 83.77 | 364,382 | +0.75(+0.91%) |
Nov 22, 2019 | 83.17 | 83.17 | 82.75 | 83.02 | 30,400 | +0.23(+0.28%) |
Nov 21, 2019 | 83.08 | 83.08 | 82.67 | 82.78 | 87,712 | -0.25(-0.30%) |
Nov 20, 2019 | 83.39 | 83.53 | 82.73 | 83.03 | 49,864 | -0.55(-0.66%) |
Nov 19, 2019 | 83.69 | 84.17 | 83.44 | 83.58 | 44,434 | +0.08(+0.10%) |
Nov 18, 2019 | 83.50 | 83.75 | 83.33 | 83.50 | 147,104 | -0.15(-0.18%) |
Nov 15, 2019 | 83.53 | 83.78 | 83.41 | 83.65 | 47,200 | +0.51(+0.61%) |
Nov 14, 2019 | 82.63 | 83.14 | 82.63 | 83.14 | 44,308 | +0.38(+0.46%) |
Nov 13, 2019 | 82.53 | 82.91 | 82.53 | 82.76 | 34,706 | -0.10(-0.13%) |
Nov 12, 2019 | 82.88 | 83.17 | 82.76 | 82.86 | 45,878 | +0.05(+0.05%) |
Nov 11, 2019 | 82.40 | 82.94 | 82.39 | 82.82 | 42,350 | +0.10(+0.12%) |
Nov 08, 2019 | 82.48 | 82.74 | 82.43 | 82.72 | 49,600 | +0.17(+0.21%) |
Nov 07, 2019 | 82.78 | 83.03 | 82.48 | 82.55 | 236,902 | +0.28(+0.35%) |
Nov 06, 2019 | 82.27 | 82.27 | 81.89 | 82.27 | 49,296 | +0.05(+0.05%) |
Nov 05, 2019 | 82.47 | 82.66 | 82.10 | 82.22 | 75,790 | -0.09(-0.10%) |
Nov 04, 2019 | 82.21 | 82.34 | 82.06 | 82.31 | 432,420 | +0.65(+0.80%) |
Nov 01, 2019 | 80.80 | 81.66 | 80.79 | 81.66 | 52,800 | +1.47(+1.83%) |
Oct 31, 2019 | 80.91 | 80.91 | 79.92 | 80.19 | 77,964 | -0.77(-0.95%) |
Oct 30, 2019 | 80.58 | 81.06 | 80.40 | 80.95 | 65,532 | +0.27(+0.33%) |
Oct 29, 2019 | 80.23 | 80.89 | 80.11 | 80.69 | 61,108 | +0.20(+0.25%) |
Oct 28, 2019 | 80.50 | 80.84 | 80.44 | 80.48 | 26,800 | +0.21(+0.26%) |
Oct 25, 2019 | 79.72 | 80.47 | 79.72 | 80.27 | 35,800 | +0.43(+0.54%) |
Oct 24, 2019 | 79.78 | 79.91 | 79.38 | 79.84 | 41,870 | +0.48(+0.61%) |
Oct 23, 2019 | 79.41 | 79.41 | 79.19 | 79.36 | 15,784 | +0.06(+0.07%) |
Oct 22, 2019 | 79.39 | 79.68 | 79.30 | 79.30 | 33,158 | +0.02(+0.03%) |
Oct 21, 2019 | 79.10 | 79.41 | 79.10 | 79.28 | 19,242 | +0.37(+0.47%) |
Oct 18, 2019 | 79.34 | 79.34 | 78.70 | 78.91 | 68,400 | -0.53(-0.67%) |
Oct 17, 2019 | 79.36 | 79.80 | 79.36 | 79.44 | 44,080 | +0.38(+0.47%) |
Oct 16, 2019 | 78.97 | 79.31 | 78.97 | 79.06 | 28,750 | -0.07(-0.09%) |
Oct 15, 2019 | 78.61 | 79.28 | 78.61 | 79.14 | 31,020 | +0.66(+0.84%) |
Oct 14, 2019 | 78.51 | 78.61 | 78.40 | 78.47 | 18,440 | -0.07(-0.08%) |
Oct 11, 2019 | 78.11 | 79.22 | 78.11 | 78.54 | 243,000 | +1.31(+1.70%) |
Oct 10, 2019 | 76.53 | 77.53 | 76.53 | 77.23 | 68,352 | +0.62(+0.80%) |
Oct 09, 2019 | 76.42 | 76.90 | 76.30 | 76.61 | 46,496 | +0.68(+0.90%) |
Oct 08, 2019 | 76.55 | 76.65 | 75.90 | 75.93 | 126,504 | -1.41(-1.82%) |
Oct 07, 2019 | 77.28 | 77.79 | 77.25 | 77.34 | 83,642 | -0.33(-0.43%) |
Oct 04, 2019 | 76.81 | 77.72 | 76.81 | 77.67 | 52,400 | +0.92(+1.20%) |
Oct 03, 2019 | 76.16 | 76.77 | 75.20 | 76.75 | 147,444 | +0.49(+0.65%) |
Oct 02, 2019 | 77.17 | 77.17 | 75.76 | 76.26 | 95,476 | -1.45(-1.87%) |
Oct 01, 2019 | 79.77 | 79.77 | 77.67 | 77.72 | 66,378 | -1.69(-2.13%) |
Sep 30, 2019 | 79.24 | 79.74 | 79.24 | 79.41 | 36,288 | +0.38(+0.49%) |
Sep 27, 2019 | 79.84 | 79.84 | 78.67 | 79.03 | 131,800 | -0.52(-0.65%) |
Sep 26, 2019 | 79.27 | 79.78 | 79.22 | 79.55 | 116,544 | +0.11(+0.14%) |
Sep 25, 2019 | 78.86 | 79.55 | 78.70 | 79.44 | 59,518 | +0.67(+0.85%) |
Sep 24, 2019 | 79.53 | 79.61 | 78.55 | 78.77 | 56,402 | -0.75(-0.94%) |
Sep 23, 2019 | 79.28 | 79.77 | 79.28 | 79.52 | 195,858 | -0.14(-0.18%) |
Sep 20, 2019 | 80.45 | 80.45 | 79.46 | 79.66 | 25,600 | -0.59(-0.74%) |
Sep 19, 2019 | 80.53 | 80.80 | 80.21 | 80.25 | 26,432 | -0.23(-0.29%) |
Sep 18, 2019 | 80.40 | 80.49 | 79.94 | 80.48 | 27,930 | -0.23(-0.28%) |
Sep 17, 2019 | 80.50 | 80.73 | 80.25 | 80.71 | 19,568 | +0.02(+0.03%) |
Sep 16, 2019 | 80.55 | 80.75 | 80.14 | 80.69 | 35,990 | -0.11(-0.14%) |
Sep 13, 2019 | 80.81 | 81.07 | 80.73 | 80.80 | 36,400 | +0.20(+0.25%) |
Sep 12, 2019 | 80.42 | 80.84 | 80.24 | 80.59 | 60,720 | +0.33(+0.41%) |
Sep 11, 2019 | 79.55 | 80.26 | 79.35 | 80.26 | 48,568 | +0.77(+0.97%) |
Sep 10, 2019 | 79.03 | 79.49 | 78.50 | 79.49 | 120,284 | +0.23(+0.29%) |
Sep 09, 2019 | 79.67 | 79.67 | 79.01 | 79.26 | 82,920 | -0.27(-0.35%) |
Sep 06, 2019 | 79.67 | 79.81 | 79.42 | 79.53 | 62,200 | +0.08(+0.09%) |
Sep 05, 2019 | 78.92 | 79.86 | 78.92 | 79.46 | 120,436 | +1.36(+1.74%) |
Sep 04, 2019 | 77.78 | 78.11 | 77.73 | 78.10 | 34,356 | +1.02(+1.32%) |
Sep 03, 2019 | 77.45 | 77.53 | 76.75 | 77.08 | 93,208 | -1.06(-1.35%) |
Aug 30, 2019 | 78.39 | 78.57 | 77.89 | 78.14 | 63,400 | +0.20(+0.26%) |
Aug 29, 2019 | 77.47 | 78.06 | 77.31 | 77.93 | 78,246 | +1.28(+1.67%) |
Aug 28, 2019 | 75.76 | 76.69 | 75.39 | 76.65 | 99,598 | +0.61(+0.80%) |
Aug 27, 2019 | 76.64 | 76.64 | 75.74 | 76.05 | 101,630 | -0.16(-0.20%) |
Aug 26, 2019 | 76.37 | 76.37 | 75.67 | 76.20 | 170,558 | +0.58(+0.76%) |
Aug 23, 2019 | 77.27 | 77.75 | 75.29 | 75.62 | 177,800 | -2.02(-2.60%) |
Aug 22, 2019 | 77.82 | 77.92 | 77.14 | 77.64 | 106,378 | +0.06(+0.08%) |
Aug 21, 2019 | 77.67 | 77.78 | 77.47 | 77.58 | 63,970 | +0.52(+0.68%) |
Aug 20, 2019 | 77.41 | 77.41 | 77.00 | 77.06 | 53,362 | -0.52(-0.68%) |
Aug 19, 2019 | 77.72 | 77.76 | 77.45 | 77.58 | 44,398 | +0.79(+1.03%) |
Aug 16, 2019 | 76.28 | 76.89 | 76.08 | 76.79 | 76,200 | +1.44(+1.90%) |
Aug 15, 2019 | 75.35 | 75.55 | 74.73 | 75.36 | 77,028 | +0.18(+0.24%) |
Aug 14, 2019 | 76.41 | 76.44 | 75.16 | 75.17 | 111,854 | -2.33(-3.01%) |
Aug 13, 2019 | 76.39 | 78.09 | 76.39 | 77.50 | 101,430 | +1.09(+1.43%) |
Aug 12, 2019 | 77.04 | 77.19 | 76.23 | 76.41 | 80,500 | -1.15(-1.48%) |
Aug 09, 2019 | 78.06 | 78.06 | 77.26 | 77.56 | 78,000 | -0.77(-0.98%) |
Aug 08, 2019 | 77.30 | 78.38 | 77.30 | 78.33 | 53,214 | +1.33(+1.73%) |
Aug 07, 2019 | 75.83 | 77.10 | 75.42 | 77.00 | 115,428 | +0.26(+0.34%) |
Aug 06, 2019 | 76.14 | 76.79 | 75.86 | 76.73 | 128,882 | +1.11(+1.46%) |
Aug 05, 2019 | 76.59 | 76.65 | 75.02 | 75.63 | 184,248 | -2.22(-2.85%) |
Aug 02, 2019 | 78.28 | 78.28 | 77.35 | 77.84 | 231,600 | -0.75(-0.96%) |
Aug 01, 2019 | 79.81 | 80.33 | 78.47 | 78.60 | 123,630 | -1.23(-1.55%) |
Jul 31, 2019 | 80.75 | 80.91 | 79.24 | 79.83 | 62,736 | -0.79(-0.97%) |
Jul 30, 2019 | 80.12 | 80.68 | 80.12 | 80.62 | 25,604 | +0.10(+0.12%) |
Jul 29, 2019 | 80.72 | 80.72 | 80.41 | 80.52 | 21,222 | -0.29(-0.36%) |
Jul 26, 2019 | 80.39 | 80.88 | 80.39 | 80.81 | 24,200 | +0.28(+0.35%) |
Jul 25, 2019 | 80.63 | 80.83 | 80.26 | 80.53 | 43,450 | -0.25(-0.30%) |
Jul 24, 2019 | 80.25 | 80.81 | 80.14 | 80.78 | 34,094 | +0.38(+0.47%) |
Jul 23, 2019 | 79.73 | 80.40 | 79.73 | 80.39 | 34,624 | +0.95(+1.20%) |
Jul 22, 2019 | 79.47 | 79.75 | 79.29 | 79.44 | 30,092 | +0.02(+0.03%) |
Jul 19, 2019 | 79.52 | 79.93 | 79.39 | 79.42 | 28,000 | +0.22(+0.27%) |
Jul 18, 2019 | 78.96 | 79.25 | 78.72 | 79.20 | 23,224 | +0.22(+0.28%) |
Jul 17, 2019 | 80.00 | 80.00 | 78.98 | 78.98 | 57,656 | -1.29(-1.61%) |
Jul 16, 2019 | 80.02 | 80.43 | 80.02 | 80.28 | 19,516 | +0.27(+0.34%) |
Jul 15, 2019 | 80.00 | 80.18 | 79.92 | 80.00 | 36,394 | -0.25(-0.31%) |
Jul 12, 2019 | 79.08 | 80.25 | 79.08 | 80.25 | 33,000 | +1.15(+1.45%) |
Jul 11, 2019 | 78.83 | 79.11 | 78.66 | 79.10 | 29,872 | +0.37(+0.47%) |
Jul 10, 2019 | 79.46 | 79.46 | 78.73 | 78.73 | 64,792 | -0.24(-0.30%) |
Jul 09, 2019 | 78.55 | 79.00 | 78.48 | 78.97 | 45,052 | -0.05(-0.06%) |
Jul 08, 2019 | 79.19 | 79.40 | 78.86 | 79.02 | 85,644 | -0.66(-0.83%) |
Jul 05, 2019 | 79.66 | 79.67 | 78.70 | 79.67 | 77,000 | -0.28(-0.35%) |
Jul 03, 2019 | 79.57 | 79.95 | 79.47 | 79.95 | 25,800 | +0.53(+0.67%) |
Jul 02, 2019 | 79.52 | 79.55 | 79.22 | 79.42 | 50,772 | -0.17(-0.21%) |
Jul 01, 2019 | 80.09 | 80.09 | 79.19 | 79.59 | 86,698 | +0.46(+0.58%) |
Jun 28, 2019 | 78.50 | 79.25 | 78.50 | 79.13 | 124,800 | +0.78(+1.00%) |
Jun 27, 2019 | 78.39 | 78.41 | 78.05 | 78.35 | 30,038 | +0.21(+0.28%) |
Jun 26, 2019 | 78.26 | 78.33 | 78.12 | 78.14 | 27,442 | +0.06(+0.08%) |
Jun 25, 2019 | 78.57 | 78.57 | 78.01 | 78.08 | 41,240 | -0.52(-0.66%) |
Jun 24, 2019 | 78.95 | 79.04 | 78.58 | 78.59 | 35,954 | -0.24(-0.31%) |
Jun 21, 2019 | 79.24 | 79.30 | 78.80 | 78.83 | 59,200 | -0.50(-0.62%) |
Jun 20, 2019 | 78.98 | 79.42 | 78.58 | 79.33 | 238,240 | +1.17(+1.50%) |
Jun 19, 2019 | 78.11 | 78.50 | 77.69 | 78.16 | 464,698 | +0.16(+0.21%) |
Jun 18, 2019 | 77.41 | 78.17 | 77.41 | 78.00 | 127,576 | +1.17(+1.52%) |
Jun 17, 2019 | 77.23 | 77.23 | 76.83 | 76.83 | 57,448 | -0.45(-0.59%) |
Jun 14, 2019 | 77.44 | 77.44 | 77.05 | 77.28 | 83,000 | -0.34(-0.43%) |
Jun 13, 2019 | 77.40 | 77.62 | 77.22 | 77.62 | 52,968 | +0.42(+0.54%) |
Jun 12, 2019 | 77.12 | 77.31 | 76.93 | 77.20 | 50,940 | +0.02(+0.03%) |
Jun 11, 2019 | 78.36 | 78.36 | 76.97 | 77.18 | 56,762 | -0.62(-0.80%) |
Jun 10, 2019 | 78.09 | 78.49 | 77.69 | 77.81 | 112,736 | +0.35(+0.45%) |
Jun 07, 2019 | 76.95 | 77.76 | 76.94 | 77.45 | 108,200 | +0.75(+0.97%) |
Jun 06, 2019 | 76.56 | 76.88 | 76.11 | 76.71 | 89,126 | +0.20(+0.26%) |
Jun 05, 2019 | 75.99 | 76.53 | 75.81 | 76.51 | 132,348 | +0.77(+1.01%) |
Jun 04, 2019 | 74.45 | 75.75 | 74.42 | 75.75 | 98,160 | +1.93(+2.61%) |