Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.44 | 86.48 | 82.09 | 82.33 | 3,870,453 | -2.51(-2.96%) |
Apr 29, 2020 | 84.90 | 85.69 | 84.00 | 84.84 | 3,259,781 | +0.45(+0.54%) |
Apr 28, 2020 | 86.20 | 86.25 | 84.24 | 84.39 | 2,344,692 | -1.55(-1.80%) |
Apr 27, 2020 | 87.17 | 87.17 | 85.74 | 85.93 | 2,500,195 | -0.23(-0.27%) |
Apr 24, 2020 | 85.55 | 86.22 | 84.02 | 86.17 | 2,490,326 | +1.48(+1.75%) |
Apr 23, 2020 | 84.26 | 85.67 | 83.49 | 84.68 | 3,394,130 | +0.72(+0.86%) |
Apr 22, 2020 | 84.83 | 84.83 | 83.44 | 83.96 | 4,272,534 | +0.41(+0.49%) |
Apr 21, 2020 | 86.07 | 86.09 | 83.36 | 83.55 | 2,904,212 | -3.75(-4.29%) |
Apr 20, 2020 | 86.15 | 88.27 | 85.57 | 87.30 | 4,532,370 | +1.10(+1.28%) |
Apr 17, 2020 | 85.15 | 86.24 | 84.46 | 86.19 | 2,700,180 | +2.24(+2.67%) |
Apr 16, 2020 | 81.35 | 84.26 | 80.28 | 83.95 | 5,011,294 | +3.38(+4.19%) |
Apr 15, 2020 | 81.04 | 81.91 | 80.23 | 80.57 | 2,220,656 | -1.26(-1.54%) |
Apr 14, 2020 | 81.43 | 82.14 | 80.70 | 81.83 | 4,080,857 | +2.09(+2.62%) |
Apr 13, 2020 | 79.39 | 80.30 | 78.42 | 79.75 | 2,694,155 | -0.83(-1.02%) |
Apr 09, 2020 | 78.29 | 81.42 | 77.43 | 80.57 | 4,196,123 | +2.23(+2.85%) |
Apr 08, 2020 | 77.06 | 78.99 | 76.18 | 78.34 | 3,182,870 | +1.83(+2.39%) |
Apr 07, 2020 | 80.43 | 80.68 | 76.48 | 76.51 | 3,011,929 | -2.24(-2.85%) |
Apr 06, 2020 | 77.93 | 79.22 | 76.77 | 78.76 | 3,099,349 | +3.25(+4.31%) |
Apr 03, 2020 | 75.51 | 76.68 | 74.37 | 75.50 | 3,527,521 | -0.74(-0.97%) |
Apr 02, 2020 | 72.65 | 76.37 | 72.31 | 76.24 | 3,408,940 | +3.30(+4.53%) |
Apr 01, 2020 | 73.04 | 74.97 | 72.16 | 72.94 | 3,254,378 | -2.35(-3.12%) |
Mar 31, 2020 | 75.72 | 78.22 | 74.88 | 75.29 | 2,984,662 | -0.93(-1.22%) |
Mar 30, 2020 | 74.99 | 76.95 | 74.47 | 76.22 | 2,557,099 | +2.23(+3.01%) |
Mar 27, 2020 | 72.33 | 74.81 | 70.82 | 73.99 | 4,794,738 | -0.35(-0.47%) |
Mar 26, 2020 | 69.02 | 74.87 | 68.54 | 74.34 | 4,815,785 | +6.12(+8.97%) |
Mar 25, 2020 | 67.49 | 69.42 | 66.96 | 68.22 | 6,463,653 | -0.32(-0.46%) |
Mar 24, 2020 | 67.76 | 70.23 | 66.86 | 68.54 | 5,052,787 | +1.95(+2.92%) |
Mar 23, 2020 | 69.41 | 69.63 | 64.62 | 66.59 | 5,029,625 | -3.65(-5.20%) |
Mar 20, 2020 | 71.26 | 73.02 | 68.66 | 70.24 | 6,575,375 | -2.24(-3.10%) |
Mar 19, 2020 | 78.99 | 79.01 | 71.55 | 72.49 | 7,001,056 | -5.95(-7.59%) |
Mar 18, 2020 | 70.66 | 79.03 | 70.43 | 78.44 | 8,114,079 | +3.78(+5.07%) |
Mar 17, 2020 | 68.03 | 75.37 | 67.58 | 74.66 | 6,385,928 | +8.29(+12.49%) |
Mar 16, 2020 | 67.38 | 71.53 | 64.08 | 66.37 | 4,693,063 | -8.74(-11.63%) |
Mar 13, 2020 | 72.84 | 75.41 | 68.24 | 75.10 | 6,226,732 | +5.12(+7.31%) |
Mar 12, 2020 | 67.79 | 71.64 | 66.10 | 69.98 | 7,529,868 | -2.32(-3.21%) |
Mar 11, 2020 | 75.04 | 75.95 | 70.83 | 72.30 | 3,974,320 | -4.65(-6.04%) |
Mar 10, 2020 | 74.66 | 77.25 | 73.01 | 76.95 | 3,764,092 | +4.25(+5.84%) |
Mar 09, 2020 | 74.73 | 75.79 | 72.42 | 72.70 | 4,431,159 | -6.47(-8.18%) |
Mar 06, 2020 | 78.64 | 79.92 | 76.92 | 79.17 | 3,712,681 | -2.11(-2.59%) |
Mar 05, 2020 | 82.74 | 83.40 | 80.14 | 81.28 | 4,121,433 | -3.16(-3.74%) |
Mar 04, 2020 | 80.92 | 84.51 | 80.76 | 84.44 | 4,683,012 | +4.78(+5.99%) |
Mar 03, 2020 | 80.60 | 82.51 | 78.41 | 79.67 | 3,494,780 | -1.18(-1.46%) |
Mar 02, 2020 | 77.31 | 80.89 | 76.87 | 80.84 | 3,633,285 | +3.44(+4.44%) |
Feb 28, 2020 | 75.86 | 77.51 | 74.73 | 77.40 | 5,024,866 | -0.74(-0.95%) |
Feb 27, 2020 | 79.05 | 80.69 | 78.11 | 78.14 | 3,239,752 | -2.36(-2.93%) |
Feb 26, 2020 | 81.20 | 82.04 | 80.36 | 80.50 | 3,380,569 | +0.04(+0.05%) |
Feb 25, 2020 | 83.08 | 83.46 | 79.73 | 80.46 | 2,832,927 | -2.35(-2.84%) |
Feb 24, 2020 | 83.96 | 84.48 | 82.50 | 82.81 | 2,573,761 | -2.90(-3.39%) |
Feb 21, 2020 | 85.72 | 86.17 | 85.32 | 85.72 | 1,653,469 | -0.36(-0.42%) |
Feb 20, 2020 | 86.11 | 86.48 | 85.48 | 86.08 | 1,922,462 | -0.09(-0.11%) |
Feb 19, 2020 | 85.43 | 86.55 | 85.29 | 86.17 | 1,745,593 | +0.87(+1.02%) |
Feb 18, 2020 | 85.64 | 85.70 | 84.21 | 85.30 | 1,968,308 | -0.85(-0.99%) |
Feb 14, 2020 | 85.93 | 86.42 | 85.00 | 86.15 | 1,881,262 | +0.53(+0.62%) |
Feb 13, 2020 | 84.50 | 85.92 | 84.16 | 85.62 | 2,320,388 | +1.05(+1.25%) |
Feb 12, 2020 | 84.97 | 85.27 | 84.27 | 84.57 | 1,719,987 | -0.39(-0.46%) |
Feb 11, 2020 | 84.94 | 85.37 | 84.56 | 84.96 | 1,844,953 | +0.53(+0.62%) |
Feb 10, 2020 | 83.89 | 84.53 | 83.48 | 84.43 | 2,808,415 | +0.03(+0.03%) |
Feb 07, 2020 | 85.75 | 85.98 | 84.34 | 84.40 | 2,493,069 | -1.90(-2.20%) |
Feb 06, 2020 | 86.85 | 87.87 | 85.79 | 86.30 | 4,203,787 | +1.84(+2.18%) |
Feb 05, 2020 | 84.48 | 84.77 | 83.66 | 84.46 | 3,443,367 | +0.41(+0.48%) |
Feb 04, 2020 | 83.86 | 84.75 | 83.31 | 84.05 | 2,392,854 | +1.09(+1.32%) |
Feb 03, 2020 | 83.23 | 83.84 | 82.92 | 82.96 | 1,620,014 | +0.43(+0.53%) |
Jan 31, 2020 | 83.51 | 83.54 | 82.37 | 82.53 | 1,942,345 | -1.31(-1.57%) |
Jan 30, 2020 | 83.11 | 83.89 | 82.57 | 83.84 | 1,738,953 | +0.13(+0.15%) |
Jan 29, 2020 | 83.90 | 84.33 | 83.69 | 83.71 | 1,673,795 | -0.05(-0.06%) |
Jan 28, 2020 | 83.89 | 84.12 | 83.49 | 83.76 | 2,110,604 | +0.02(+0.02%) |
Jan 27, 2020 | 82.95 | 84.13 | 82.43 | 83.74 | 2,402,720 | -0.23(-0.28%) |
Jan 24, 2020 | 84.39 | 84.61 | 83.72 | 83.97 | 1,741,364 | -0.30(-0.35%) |
Jan 23, 2020 | 84.20 | 84.57 | 83.74 | 84.26 | 2,302,159 | -0.06(-0.07%) |
Jan 22, 2020 | 84.74 | 84.97 | 83.78 | 84.32 | 3,043,741 | +0.08(+0.10%) |
Jan 21, 2020 | 82.80 | 84.97 | 82.61 | 84.24 | 4,632,465 | +1.24(+1.49%) |
Jan 17, 2020 | 83.10 | 83.18 | 82.52 | 83.00 | 4,837,917 | -0.24(-0.29%) |
Jan 16, 2020 | 83.25 | 83.25 | 82.62 | 83.24 | 2,425,936 | +0.40(+0.48%) |
Jan 15, 2020 | 82.51 | 83.20 | 82.04 | 82.84 | 2,768,773 | +0.32(+0.39%) |
Jan 14, 2020 | 82.10 | 82.57 | 81.30 | 82.52 | 4,147,495 | -0.15(-0.18%) |
Jan 13, 2020 | 80.91 | 83.52 | 80.56 | 82.66 | 5,413,913 | +3.21(+4.04%) |
Jan 10, 2020 | 80.44 | 80.52 | 79.22 | 79.45 | 3,371,806 | -0.59(-0.74%) |
Jan 09, 2020 | 80.11 | 80.55 | 79.42 | 80.05 | 2,269,210 | -0.18(-0.22%) |
Jan 08, 2020 | 79.19 | 80.46 | 79.12 | 80.22 | 3,866,745 | +1.15(+1.45%) |
Jan 07, 2020 | 78.35 | 79.48 | 78.34 | 79.08 | 5,192,799 | +0.19(+0.23%) |
Jan 06, 2020 | 78.90 | 79.17 | 77.84 | 78.89 | 3,785,791 | -0.19(-0.25%) |
Jan 03, 2020 | 78.14 | 79.32 | 78.06 | 79.08 | 2,023,538 | -0.34(-0.43%) |
Jan 02, 2020 | 78.62 | 79.43 | 77.86 | 79.43 | 3,197,780 | +2.08(+2.69%) |
Dec 31, 2019 | 77.12 | 77.38 | 76.91 | 77.35 | 1,397,459 | +0.18(+0.23%) |
Dec 30, 2019 | 77.79 | 77.90 | 76.84 | 77.17 | 936,568 | -0.57(-0.74%) |
Dec 27, 2019 | 78.22 | 78.22 | 77.63 | 77.74 | 862,736 | -0.26(-0.33%) |
Dec 26, 2019 | 78.48 | 78.54 | 77.57 | 78.00 | 906,607 | -0.33(-0.43%) |
Dec 24, 2019 | 78.18 | 78.42 | 77.84 | 78.34 | 679,485 | +0.16(+0.20%) |
Dec 23, 2019 | 76.58 | 78.31 | 76.31 | 78.18 | 2,380,174 | +1.88(+2.46%) |
Dec 20, 2019 | 76.31 | 76.74 | 76.07 | 76.30 | 4,221,569 | +0.25(+0.33%) |
Dec 19, 2019 | 77.34 | 77.40 | 75.94 | 76.05 | 3,043,228 | -1.33(-1.72%) |
Dec 18, 2019 | 77.08 | 77.47 | 76.76 | 77.38 | 4,228,615 | +0.38(+0.49%) |
Dec 17, 2019 | 76.48 | 77.02 | 75.18 | 77.00 | 3,768,813 | -0.56(-0.73%) |
Dec 16, 2019 | 78.18 | 78.34 | 77.40 | 77.57 | 3,103,036 | -0.09(-0.12%) |
Dec 13, 2019 | 77.36 | 77.73 | 76.94 | 77.66 | 1,985,590 | +0.42(+0.54%) |
Dec 12, 2019 | 76.91 | 77.52 | 76.53 | 77.24 | 2,507,787 | +0.46(+0.60%) |
Dec 11, 2019 | 76.26 | 76.89 | 75.90 | 76.78 | 3,177,591 | +0.67(+0.87%) |
Dec 10, 2019 | 74.76 | 76.32 | 74.58 | 76.12 | 3,460,128 | +0.68(+0.91%) |
Dec 09, 2019 | 76.89 | 76.89 | 75.29 | 75.43 | 3,230,873 | -1.50(-1.95%) |
Dec 06, 2019 | 76.60 | 77.26 | 76.55 | 76.93 | 2,177,922 | +0.64(+0.84%) |
Dec 05, 2019 | 76.07 | 76.47 | 75.51 | 76.29 | 1,572,692 | +0.25(+0.33%) |
Dec 04, 2019 | 74.89 | 76.21 | 74.89 | 76.04 | 2,090,106 | +1.31(+1.75%) |
Dec 03, 2019 | 75.00 | 75.28 | 74.28 | 74.73 | 1,801,317 | -0.78(-1.04%) |
Dec 02, 2019 | 75.74 | 76.03 | 74.86 | 75.52 | 2,091,651 | -0.10(-0.13%) |
Nov 29, 2019 | 75.84 | 76.45 | 75.55 | 75.62 | 925,966 | -0.45(-0.59%) |
Nov 27, 2019 | 75.56 | 76.21 | 75.41 | 76.07 | 1,490,196 | +0.41(+0.55%) |
Nov 26, 2019 | 75.78 | 76.41 | 75.49 | 75.66 | 4,135,915 | -0.03(-0.03%) |
Nov 25, 2019 | 76.14 | 76.33 | 75.52 | 75.68 | 2,461,861 | +0.02(+0.02%) |
Nov 22, 2019 | 75.67 | 75.88 | 75.31 | 75.66 | 3,336,167 | -0.21(-0.28%) |
Nov 21, 2019 | 75.51 | 76.04 | 75.03 | 75.88 | 2,432,444 | +0.23(+0.30%) |
Nov 20, 2019 | 75.15 | 75.87 | 75.05 | 75.64 | 3,567,929 | +0.30(+0.40%) |
Nov 19, 2019 | 74.92 | 75.58 | 74.48 | 75.34 | 2,522,208 | +0.51(+0.68%) |
Nov 18, 2019 | 74.94 | 75.53 | 74.58 | 74.83 | 2,788,244 | -0.30(-0.39%) |
Nov 15, 2019 | 74.30 | 75.19 | 74.30 | 75.13 | 2,219,848 | +0.65(+0.87%) |
Nov 14, 2019 | 74.46 | 74.73 | 74.20 | 74.48 | 2,167,923 | -0.13(-0.17%) |
Nov 13, 2019 | 74.54 | 74.84 | 73.92 | 74.61 | 4,145,233 | +0.72(+0.97%) |
Nov 12, 2019 | 73.09 | 74.58 | 72.88 | 73.89 | 5,081,993 | +1.14(+1.57%) |
Nov 11, 2019 | 72.25 | 73.20 | 72.14 | 72.75 | 3,328,009 | +0.32(+0.45%) |
Nov 08, 2019 | 71.75 | 72.57 | 71.66 | 72.43 | 3,322,400 | +0.47(+0.65%) |
Nov 07, 2019 | 71.91 | 72.24 | 71.49 | 71.95 | 3,841,950 | -0.34(-0.47%) |
Nov 06, 2019 | 71.55 | 72.54 | 71.33 | 72.30 | 3,493,961 | +0.82(+1.15%) |
Nov 05, 2019 | 71.99 | 71.99 | 71.13 | 71.47 | 2,862,350 | -0.32(-0.45%) |
Nov 04, 2019 | 72.15 | 72.41 | 71.15 | 71.80 | 3,283,677 | -0.07(-0.10%) |
Nov 01, 2019 | 71.14 | 72.31 | 71.07 | 71.87 | 5,478,833 | +1.12(+1.58%) |
Oct 31, 2019 | 70.91 | 71.07 | 70.50 | 70.76 | 4,925,947 | -0.17(-0.23%) |
Oct 30, 2019 | 71.89 | 71.94 | 70.32 | 70.92 | 5,517,613 | -0.90(-1.26%) |
Oct 29, 2019 | 71.73 | 72.25 | 71.09 | 71.83 | 3,246,860 | +0.01(+0.01%) |
Oct 28, 2019 | 71.36 | 72.80 | 71.04 | 71.82 | 3,967,724 | +0.53(+0.74%) |
Oct 25, 2019 | 71.16 | 71.93 | 69.81 | 71.29 | 10,728,940 | -1.66(-2.28%) |
Oct 24, 2019 | 73.34 | 75.80 | 71.06 | 72.95 | 13,883,865 | -8.18(-10.09%) |
Oct 23, 2019 | 80.52 | 81.49 | 80.52 | 81.13 | 3,018,811 | +0.84(+1.05%) |
Oct 22, 2019 | 81.71 | 81.83 | 80.25 | 80.29 | 1,604,988 | -1.30(-1.59%) |
Oct 21, 2019 | 81.62 | 82.19 | 81.51 | 81.59 | 1,939,646 | +0.42(+0.52%) |
Oct 18, 2019 | 80.84 | 81.43 | 80.72 | 81.17 | 1,986,893 | +0.13(+0.16%) |
Oct 17, 2019 | 80.72 | 81.32 | 80.41 | 81.04 | 1,657,686 | +0.77(+0.95%) |
Oct 16, 2019 | 80.49 | 81.23 | 79.68 | 80.28 | 2,495,046 | -0.66(-0.82%) |
Oct 15, 2019 | 80.88 | 81.14 | 80.28 | 80.94 | 1,481,549 | +0.50(+0.62%) |
Oct 14, 2019 | 81.18 | 81.47 | 80.38 | 80.44 | 1,810,496 | -0.77(-0.94%) |
Oct 11, 2019 | 81.64 | 82.10 | 81.07 | 81.21 | 2,476,434 | +0.39(+0.48%) |
Oct 10, 2019 | 79.68 | 81.17 | 79.68 | 80.82 | 2,967,039 | +0.65(+0.82%) |
Oct 09, 2019 | 79.14 | 80.42 | 79.14 | 80.16 | 2,406,871 | +1.74(+2.22%) |
Oct 08, 2019 | 78.71 | 79.33 | 78.12 | 78.42 | 2,730,592 | -0.72(-0.91%) |
Oct 07, 2019 | 79.55 | 79.80 | 79.11 | 79.14 | 1,306,433 | -0.78(-0.98%) |
Oct 04, 2019 | 79.17 | 79.96 | 78.86 | 79.92 | 1,430,359 | +1.29(+1.64%) |
Oct 03, 2019 | 77.49 | 78.91 | 77.01 | 78.63 | 3,466,541 | +0.93(+1.20%) |
Oct 02, 2019 | 78.89 | 79.11 | 77.27 | 77.70 | 2,324,430 | -1.55(-1.96%) |
Oct 01, 2019 | 80.85 | 81.12 | 79.17 | 79.25 | 2,158,773 | -1.44(-1.78%) |
Sep 30, 2019 | 79.42 | 81.08 | 79.42 | 80.69 | 3,153,463 | +1.42(+1.79%) |
Sep 27, 2019 | 81.11 | 81.11 | 79.07 | 79.27 | 2,358,385 | -1.66(-2.05%) |
Sep 26, 2019 | 80.59 | 81.15 | 80.36 | 80.93 | 2,881,320 | +0.86(+1.07%) |
Sep 25, 2019 | 79.66 | 80.16 | 79.57 | 80.07 | 2,083,711 | +0.32(+0.40%) |
Sep 24, 2019 | 80.26 | 80.88 | 79.30 | 79.75 | 2,921,584 | -0.36(-0.45%) |
Sep 23, 2019 | 80.61 | 80.77 | 79.89 | 80.11 | 3,930,130 | -0.52(-0.64%) |
Sep 20, 2019 | 80.90 | 81.55 | 80.35 | 80.63 | 11,338,374 | -0.06(-0.07%) |
Sep 19, 2019 | 80.61 | 81.35 | 80.39 | 80.68 | 1,940,600 | +0.02(+0.02%) |
Sep 18, 2019 | 80.89 | 81.37 | 80.06 | 80.66 | 1,959,196 | -0.12(-0.15%) |
Sep 17, 2019 | 80.46 | 81.39 | 79.81 | 80.78 | 2,127,084 | +0.60(+0.75%) |
Sep 16, 2019 | 79.85 | 80.92 | 79.84 | 80.18 | 1,913,856 | -0.01(-0.01%) |
Sep 13, 2019 | 80.96 | 81.38 | 80.04 | 80.19 | 2,026,134 | -0.82(-1.01%) |
Sep 12, 2019 | 80.53 | 81.38 | 80.35 | 81.01 | 2,112,256 | +1.02(+1.28%) |
Sep 11, 2019 | 79.08 | 80.90 | 79.08 | 79.99 | 2,802,557 | +0.74(+0.93%) |
Sep 10, 2019 | 80.04 | 80.46 | 77.91 | 79.25 | 4,170,783 | -1.19(-1.48%) |
Sep 09, 2019 | 82.71 | 82.85 | 80.29 | 80.44 | 3,076,476 | -2.38(-2.87%) |
Sep 06, 2019 | 81.64 | 82.96 | 81.39 | 82.82 | 3,246,194 | +1.73(+2.13%) |
Sep 05, 2019 | 81.29 | 81.48 | 80.64 | 81.10 | 2,093,024 | +0.38(+0.47%) |
Sep 04, 2019 | 81.54 | 81.56 | 80.26 | 80.72 | 1,797,623 | -0.26(-0.32%) |
Sep 03, 2019 | 80.83 | 81.18 | 80.23 | 80.98 | 3,679,551 | -0.16(-0.19%) |
Aug 30, 2019 | 81.20 | 81.37 | 80.56 | 81.13 | 4,115,250 | +0.42(+0.51%) |
Aug 29, 2019 | 80.67 | 80.92 | 79.76 | 80.72 | 1,261,172 | +0.73(+0.91%) |
Aug 28, 2019 | 79.21 | 80.29 | 79.15 | 79.99 | 1,397,077 | +0.50(+0.63%) |
Aug 27, 2019 | 79.15 | 80.10 | 78.91 | 79.49 | 2,056,858 | +0.57(+0.72%) |
Aug 26, 2019 | 78.93 | 79.15 | 78.20 | 78.92 | 2,085,259 | +0.68(+0.87%) |
Aug 23, 2019 | 80.28 | 80.37 | 77.86 | 78.24 | 1,994,434 | -2.01(-2.50%) |
Aug 22, 2019 | 80.37 | 80.78 | 79.72 | 80.25 | 1,614,243 | -0.09(-0.11%) |
Aug 21, 2019 | 80.42 | 80.80 | 80.18 | 80.34 | 1,527,133 | +0.31(+0.39%) |
Aug 20, 2019 | 81.14 | 81.42 | 79.99 | 80.03 | 1,810,067 | -0.83(-1.02%) |
Aug 19, 2019 | 80.71 | 81.19 | 80.34 | 80.85 | 1,455,391 | +0.83(+1.03%) |
Aug 16, 2019 | 79.42 | 80.43 | 79.23 | 80.03 | 1,720,460 | +1.09(+1.39%) |
Aug 15, 2019 | 79.26 | 80.12 | 78.63 | 78.93 | 2,956,702 | -0.06(-0.07%) |
Aug 14, 2019 | 80.06 | 80.38 | 78.93 | 78.99 | 2,661,175 | -2.15(-2.65%) |
Aug 13, 2019 | 79.13 | 81.23 | 78.94 | 81.14 | 3,672,260 | +2.37(+3.01%) |
Aug 12, 2019 | 79.02 | 79.88 | 78.57 | 78.77 | 2,236,470 | -0.34(-0.43%) |
Aug 09, 2019 | 78.90 | 79.76 | 78.66 | 79.11 | 2,317,747 | +0.21(+0.27%) |
Aug 08, 2019 | 77.08 | 78.95 | 76.96 | 78.89 | 2,511,448 | +1.77(+2.29%) |
Aug 07, 2019 | 75.97 | 77.24 | 75.08 | 77.13 | 1,835,643 | +0.38(+0.49%) |
Aug 06, 2019 | 75.80 | 76.77 | 75.14 | 76.75 | 1,936,294 | +1.38(+1.83%) |
Aug 05, 2019 | 77.01 | 77.29 | 74.73 | 75.37 | 2,505,016 | -2.57(-3.29%) |
Aug 02, 2019 | 78.00 | 78.62 | 77.08 | 77.94 | 1,710,353 | -0.35(-0.45%) |
Aug 01, 2019 | 77.49 | 79.27 | 77.41 | 78.29 | 2,352,384 | +1.02(+1.32%) |
Jul 31, 2019 | 79.03 | 79.23 | 76.64 | 77.27 | 3,009,008 | -2.02(-2.54%) |
Jul 30, 2019 | 78.64 | 79.39 | 78.52 | 79.28 | 2,208,132 | +0.17(+0.22%) |
Jul 29, 2019 | 78.40 | 79.15 | 78.36 | 79.11 | 2,160,331 | +0.75(+0.96%) |
Jul 26, 2019 | 78.94 | 79.73 | 77.38 | 78.35 | 2,765,929 | -0.01(-0.01%) |
Jul 25, 2019 | 78.36 | 79.24 | 77.12 | 78.36 | 5,335,943 | +1.13(+1.47%) |
Jul 24, 2019 | 76.88 | 77.37 | 76.46 | 77.23 | 3,090,380 | +0.58(+0.76%) |
Jul 23, 2019 | 76.23 | 76.89 | 75.97 | 76.65 | 1,892,504 | +0.56(+0.74%) |
Jul 22, 2019 | 76.67 | 76.73 | 75.94 | 76.09 | 1,775,387 | -0.38(-0.49%) |
Jul 19, 2019 | 76.75 | 77.10 | 75.98 | 76.47 | 3,084,895 | +0.02(+0.02%) |
Jul 18, 2019 | 75.91 | 77.23 | 75.76 | 76.45 | 3,966,556 | +0.40(+0.52%) |
Jul 17, 2019 | 75.91 | 76.12 | 75.32 | 76.05 | 2,638,322 | +0.53(+0.71%) |
Jul 16, 2019 | 75.62 | 76.15 | 75.28 | 75.52 | 2,274,181 | +0.06(+0.07%) |
Jul 15, 2019 | 75.25 | 75.61 | 74.77 | 75.46 | 1,883,124 | +0.33(+0.44%) |
Jul 12, 2019 | 75.89 | 76.03 | 74.81 | 75.13 | 1,247,390 | -0.81(-1.07%) |
Jul 11, 2019 | 76.01 | 76.24 | 75.14 | 75.94 | 2,160,793 | +0.38(+0.50%) |
Jul 10, 2019 | 75.14 | 76.11 | 74.97 | 75.56 | 2,997,987 | +0.66(+0.88%) |
Jul 09, 2019 | 74.95 | 75.91 | 74.66 | 74.90 | 1,994,398 | -0.17(-0.22%) |
Jul 08, 2019 | 75.32 | 75.44 | 74.71 | 75.07 | 1,963,735 | -0.40(-0.52%) |
Jul 05, 2019 | 75.10 | 75.58 | 74.81 | 75.46 | 1,409,210 | -0.06(-0.07%) |
Jul 03, 2019 | 75.55 | 75.90 | 75.09 | 75.52 | 1,165,991 | +0.33(+0.44%) |
Jul 02, 2019 | 75.15 | 75.21 | 74.38 | 75.19 | 1,985,196 | +0.26(+0.34%) |
Jul 01, 2019 | 76.13 | 76.16 | 74.62 | 74.93 | 2,463,436 | -0.43(-0.57%) |
Jun 28, 2019 | 75.44 | 75.48 | 74.86 | 75.36 | 5,537,184 | +0.21(+0.28%) |
Jun 27, 2019 | 74.53 | 75.32 | 74.50 | 75.15 | 1,770,643 | +0.97(+1.30%) |
Jun 26, 2019 | 75.12 | 75.40 | 73.08 | 74.18 | 2,578,974 | -1.02(-1.36%) |
Jun 25, 2019 | 75.45 | 76.06 | 75.15 | 75.20 | 2,065,719 | -0.50(-0.66%) |
Jun 24, 2019 | 75.89 | 76.04 | 75.34 | 75.70 | 1,758,165 | -0.13(-0.17%) |
Jun 21, 2019 | 75.61 | 76.11 | 74.73 | 75.83 | 3,819,223 | +0.34(+0.45%) |
Jun 20, 2019 | 75.41 | 76.19 | 74.86 | 75.49 | 3,092,371 | +0.67(+0.90%) |
Jun 19, 2019 | 74.04 | 74.91 | 73.56 | 74.82 | 2,290,967 | +0.69(+0.93%) |
Jun 18, 2019 | 73.25 | 74.19 | 72.81 | 74.13 | 3,707,786 | +1.57(+2.17%) |
Jun 17, 2019 | 71.72 | 72.73 | 71.64 | 72.55 | 2,185,377 | +0.85(+1.18%) |
Jun 14, 2019 | 72.20 | 72.62 | 71.59 | 71.71 | 1,717,743 | -0.26(-0.36%) |
Jun 13, 2019 | 71.97 | 72.03 | 71.31 | 71.97 | 1,992,031 | +0.22(+0.31%) |
Jun 12, 2019 | 71.52 | 72.00 | 71.40 | 71.74 | 1,871,356 | +0.29(+0.41%) |
Jun 11, 2019 | 72.23 | 72.49 | 70.79 | 71.45 | 1,732,504 | -0.48(-0.67%) |
Jun 10, 2019 | 71.83 | 72.18 | 71.65 | 71.93 | 1,506,293 | +0.54(+0.76%) |
Jun 07, 2019 | 71.18 | 71.89 | 71.12 | 71.39 | 2,653,231 | +0.67(+0.95%) |
Jun 06, 2019 | 70.64 | 71.19 | 70.31 | 70.71 | 2,585,294 | +0.07(+0.10%) |
Jun 05, 2019 | 70.42 | 71.20 | 70.25 | 70.64 | 3,483,035 | +0.72(+1.02%) |
Jun 04, 2019 | 68.61 | 70.15 | 68.20 | 69.93 | 4,240,142 | +2.06(+3.04%) |
Jun 03, 2019 | 67.59 | 68.56 | 67.39 | 67.86 | 3,391,619 | +0.48(+0.71%) |
May 31, 2019 | 67.04 | 67.72 | 66.45 | 67.38 | 3,079,349 | -0.85(-1.25%) |
May 30, 2019 | 67.94 | 68.51 | 67.79 | 68.24 | 2,293,179 | +0.49(+0.72%) |
May 29, 2019 | 67.90 | 68.08 | 67.33 | 67.75 | 1,516,951 | -0.31(-0.46%) |
May 28, 2019 | 68.98 | 69.59 | 67.90 | 68.06 | 2,780,302 | -0.84(-1.22%) |
May 24, 2019 | 69.01 | 69.31 | 68.71 | 68.91 | 1,789,475 | +0.06(+0.09%) |
May 23, 2019 | 69.14 | 69.29 | 68.36 | 68.84 | 1,554,120 | -0.50(-0.71%) |
May 22, 2019 | 68.95 | 69.54 | 68.79 | 69.34 | 2,647,475 | +0.25(+0.36%) |
May 21, 2019 | 69.53 | 69.89 | 68.98 | 69.09 | 2,887,416 | -0.02(-0.03%) |
May 20, 2019 | 69.48 | 69.70 | 68.74 | 69.11 | 2,486,418 | -0.61(-0.87%) |
May 17, 2019 | 69.90 | 70.79 | 69.57 | 69.71 | 2,560,239 | -0.84(-1.20%) |
May 16, 2019 | 69.76 | 70.84 | 69.64 | 70.56 | 2,773,291 | +0.88(+1.26%) |
May 15, 2019 | 69.28 | 69.83 | 68.87 | 69.68 | 2,737,508 | +0.06(+0.08%) |
May 14, 2019 | 69.44 | 70.16 | 69.27 | 69.62 | 2,516,790 | +0.40(+0.58%) |
May 13, 2019 | 69.02 | 69.64 | 68.77 | 69.22 | 2,104,488 | -0.46(-0.66%) |
May 10, 2019 | 69.42 | 70.02 | 67.93 | 69.68 | 3,712,788 | -0.06(-0.08%) |
May 09, 2019 | 69.61 | 69.95 | 68.82 | 69.73 | 2,590,023 | -0.63(-0.90%) |
May 08, 2019 | 70.39 | 70.73 | 69.95 | 70.37 | 1,785,062 | +0.00(+0.00%) |
May 07, 2019 | 70.48 | 70.92 | 69.73 | 70.37 | 2,619,566 | -0.58(-0.81%) |
May 06, 2019 | 69.60 | 71.14 | 69.54 | 70.94 | 2,713,231 | +0.02(+0.03%) |
May 03, 2019 | 70.43 | 71.18 | 70.31 | 70.93 | 2,767,425 | +0.93(+1.32%) |
May 02, 2019 | 69.28 | 70.44 | 69.17 | 70.00 | 2,673,829 | +0.77(+1.11%) |