Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 76.75 | 76.75 | 73.15 | 73.48 | 854,004 | -4.13(-5.32%) |
Apr 29, 2020 | 77.85 | 78.91 | 75.78 | 77.61 | 341,511 | +0.80(+1.04%) |
Apr 28, 2020 | 77.65 | 78.23 | 76.28 | 76.82 | 245,309 | +0.90(+1.18%) |
Apr 27, 2020 | 76.83 | 77.59 | 74.99 | 75.92 | 289,488 | -0.18(-0.23%) |
Apr 24, 2020 | 76.10 | 77.48 | 75.70 | 76.09 | 284,821 | +0.32(+0.43%) |
Apr 23, 2020 | 77.25 | 77.84 | 75.48 | 75.77 | 217,001 | -1.73(-2.23%) |
Apr 22, 2020 | 77.64 | 78.13 | 76.36 | 77.50 | 162,581 | +1.33(+1.75%) |
Apr 21, 2020 | 76.76 | 77.17 | 75.37 | 76.17 | 213,676 | -0.85(-1.11%) |
Apr 20, 2020 | 81.84 | 82.06 | 76.01 | 77.02 | 211,669 | -5.46(-6.62%) |
Apr 17, 2020 | 80.97 | 83.29 | 80.90 | 82.48 | 236,433 | +2.71(+3.40%) |
Apr 16, 2020 | 80.09 | 81.00 | 78.40 | 79.77 | 242,838 | +0.05(+0.06%) |
Apr 15, 2020 | 82.16 | 82.16 | 79.09 | 79.72 | 253,976 | -3.69(-4.43%) |
Apr 14, 2020 | 82.45 | 84.35 | 81.16 | 83.42 | 207,988 | +3.41(+4.26%) |
Apr 13, 2020 | 80.42 | 81.38 | 78.98 | 80.01 | 419,261 | -1.44(-1.76%) |
Apr 09, 2020 | 78.08 | 81.50 | 78.08 | 81.45 | 236,757 | +3.68(+4.74%) |
Apr 08, 2020 | 75.16 | 81.91 | 74.13 | 77.76 | 447,977 | +3.59(+4.84%) |
Apr 07, 2020 | 79.62 | 79.76 | 73.53 | 74.17 | 271,739 | -4.58(-5.82%) |
Apr 06, 2020 | 75.73 | 79.14 | 74.60 | 78.75 | 236,377 | +6.01(+8.26%) |
Apr 03, 2020 | 70.60 | 73.75 | 70.60 | 72.74 | 472,002 | +1.05(+1.46%) |
Apr 02, 2020 | 68.77 | 72.64 | 68.02 | 71.70 | 228,519 | +2.32(+3.35%) |
Apr 01, 2020 | 72.98 | 73.23 | 67.97 | 69.37 | 249,053 | -6.30(-8.33%) |
Mar 31, 2020 | 77.30 | 78.22 | 73.35 | 75.68 | 509,382 | -2.65(-3.38%) |
Mar 30, 2020 | 75.88 | 78.98 | 74.43 | 78.33 | 540,454 | +3.35(+4.47%) |
Mar 27, 2020 | 73.05 | 77.36 | 71.93 | 74.97 | 335,910 | -0.01(-0.01%) |
Mar 26, 2020 | 71.87 | 77.19 | 70.98 | 74.98 | 508,428 | +3.68(+5.15%) |
Mar 25, 2020 | 73.35 | 76.20 | 68.05 | 71.31 | 567,165 | -2.40(-3.25%) |
Mar 24, 2020 | 71.20 | 73.90 | 67.90 | 73.71 | 594,079 | +4.36(+6.29%) |
Mar 23, 2020 | 78.67 | 79.16 | 66.81 | 69.35 | 835,746 | -10.28(-12.91%) |
Mar 20, 2020 | 86.01 | 86.89 | 76.79 | 79.62 | 1,358,437 | -5.93(-6.93%) |
Mar 19, 2020 | 84.71 | 89.47 | 83.63 | 85.55 | 705,881 | -0.58(-0.68%) |
Mar 18, 2020 | 68.93 | 86.67 | 65.94 | 86.13 | 750,274 | +13.52(+18.62%) |
Mar 17, 2020 | 61.74 | 72.72 | 61.47 | 72.61 | 534,925 | +12.05(+19.91%) |
Mar 16, 2020 | 62.85 | 68.13 | 60.28 | 60.56 | 429,622 | -10.51(-14.79%) |
Mar 13, 2020 | 70.10 | 71.07 | 64.98 | 71.07 | 414,109 | +4.52(+6.79%) |
Mar 12, 2020 | 69.19 | 71.16 | 65.36 | 66.55 | 388,722 | -7.33(-9.92%) |
Mar 11, 2020 | 77.12 | 77.12 | 72.31 | 73.88 | 414,972 | -3.40(-4.40%) |
Mar 10, 2020 | 77.34 | 79.17 | 73.46 | 77.28 | 277,077 | +1.03(+1.35%) |
Mar 09, 2020 | 76.95 | 78.34 | 72.22 | 76.25 | 238,873 | -5.02(-6.17%) |
Mar 06, 2020 | 78.82 | 81.53 | 77.58 | 81.27 | 201,330 | +0.60(+0.75%) |
Mar 05, 2020 | 79.30 | 81.28 | 79.04 | 80.67 | 330,440 | -0.19(-0.24%) |
Mar 04, 2020 | 77.66 | 81.29 | 77.60 | 80.86 | 270,006 | +5.72(+7.61%) |
Mar 03, 2020 | 74.62 | 77.30 | 73.97 | 75.14 | 348,834 | +0.62(+0.83%) |
Mar 02, 2020 | 70.91 | 74.99 | 70.79 | 74.52 | 491,229 | +3.61(+5.09%) |
Feb 28, 2020 | 74.43 | 74.43 | 69.17 | 70.91 | 527,843 | -5.00(-6.59%) |
Feb 27, 2020 | 80.28 | 80.69 | 75.85 | 75.91 | 305,016 | -4.93(-6.09%) |
Feb 26, 2020 | 81.20 | 82.66 | 80.74 | 80.84 | 267,451 | -0.33(-0.41%) |
Feb 25, 2020 | 83.33 | 84.21 | 81.09 | 81.17 | 250,840 | -1.53(-1.85%) |
Feb 24, 2020 | 82.29 | 83.33 | 82.09 | 82.70 | 160,868 | -0.78(-0.93%) |
Feb 21, 2020 | 83.78 | 83.95 | 83.20 | 83.47 | 164,498 | -0.06(-0.08%) |
Feb 20, 2020 | 84.50 | 84.62 | 82.54 | 83.54 | 208,555 | -1.18(-1.39%) |
Feb 19, 2020 | 86.61 | 86.89 | 84.54 | 84.71 | 172,353 | -1.98(-2.29%) |
Feb 18, 2020 | 87.21 | 88.58 | 86.62 | 86.70 | 344,863 | -0.19(-0.22%) |
Feb 14, 2020 | 85.83 | 87.35 | 85.62 | 86.89 | 339,906 | +1.22(+1.43%) |
Feb 13, 2020 | 84.30 | 86.07 | 83.98 | 85.67 | 298,673 | +1.23(+1.45%) |
Feb 12, 2020 | 83.97 | 84.64 | 82.88 | 84.44 | 242,504 | +0.42(+0.51%) |
Feb 11, 2020 | 84.35 | 84.87 | 83.80 | 84.02 | 263,443 | -0.03(-0.03%) |
Feb 10, 2020 | 83.41 | 84.13 | 83.18 | 84.04 | 158,985 | +0.74(+0.89%) |
Feb 07, 2020 | 83.25 | 83.76 | 83.05 | 83.31 | 160,172 | +0.42(+0.50%) |
Feb 06, 2020 | 82.46 | 82.98 | 82.24 | 82.89 | 348,348 | +0.60(+0.73%) |
Feb 05, 2020 | 81.89 | 82.38 | 81.53 | 82.29 | 213,669 | +0.66(+0.80%) |
Feb 04, 2020 | 82.56 | 82.88 | 81.63 | 81.64 | 135,849 | -0.78(-0.95%) |
Feb 03, 2020 | 81.88 | 82.92 | 81.49 | 82.42 | 296,336 | +0.70(+0.86%) |
Jan 31, 2020 | 83.51 | 84.16 | 81.38 | 81.72 | 449,739 | -1.99(-2.38%) |
Jan 30, 2020 | 83.15 | 83.91 | 83.13 | 83.71 | 151,490 | +0.29(+0.34%) |
Jan 29, 2020 | 83.02 | 83.62 | 82.37 | 83.43 | 276,708 | +0.41(+0.49%) |
Jan 28, 2020 | 82.85 | 83.37 | 82.40 | 83.02 | 155,979 | +0.36(+0.44%) |
Jan 27, 2020 | 82.97 | 83.73 | 82.37 | 82.66 | 207,609 | -0.47(-0.57%) |
Jan 24, 2020 | 82.85 | 83.60 | 82.60 | 83.13 | 159,847 | +0.20(+0.24%) |
Jan 23, 2020 | 82.39 | 82.93 | 82.15 | 82.93 | 245,308 | +0.55(+0.67%) |
Jan 22, 2020 | 82.14 | 82.87 | 81.98 | 82.37 | 179,312 | +0.56(+0.69%) |
Jan 21, 2020 | 80.43 | 81.87 | 80.34 | 81.81 | 372,592 | +1.34(+1.66%) |
Jan 17, 2020 | 80.23 | 80.71 | 79.82 | 80.47 | 263,558 | +0.44(+0.55%) |
Jan 16, 2020 | 79.03 | 80.21 | 78.76 | 80.03 | 227,913 | +1.25(+1.58%) |
Jan 15, 2020 | 78.00 | 79.14 | 78.00 | 78.78 | 235,191 | +0.96(+1.23%) |
Jan 14, 2020 | 78.36 | 78.62 | 77.48 | 77.83 | 269,027 | -0.46(-0.59%) |
Jan 13, 2020 | 77.60 | 78.94 | 77.59 | 78.29 | 372,057 | +0.75(+0.96%) |
Jan 10, 2020 | 77.43 | 77.86 | 77.22 | 77.54 | 387,642 | +0.11(+0.14%) |
Jan 09, 2020 | 77.28 | 77.70 | 76.92 | 77.43 | 332,376 | +0.30(+0.38%) |
Jan 08, 2020 | 77.76 | 78.10 | 77.01 | 77.13 | 343,203 | -0.57(-0.74%) |
Jan 07, 2020 | 78.34 | 78.34 | 77.18 | 77.71 | 365,509 | -0.64(-0.81%) |
Jan 06, 2020 | 79.78 | 80.14 | 78.16 | 78.34 | 420,683 | -1.49(-1.86%) |
Jan 03, 2020 | 78.96 | 80.31 | 78.93 | 79.83 | 296,611 | +0.63(+0.79%) |
Jan 02, 2020 | 79.91 | 80.11 | 78.43 | 79.20 | 242,091 | -0.75(-0.93%) |
Dec 31, 2019 | 80.45 | 81.16 | 79.92 | 79.95 | 220,751 | -0.64(-0.79%) |
Dec 30, 2019 | 80.07 | 80.67 | 79.86 | 80.58 | 257,104 | +0.40(+0.49%) |
Dec 27, 2019 | 79.86 | 80.29 | 79.63 | 80.19 | 141,424 | +0.42(+0.53%) |
Dec 26, 2019 | 79.45 | 80.01 | 79.26 | 79.76 | 98,709 | +0.28(+0.35%) |
Dec 24, 2019 | 79.03 | 79.63 | 78.83 | 79.49 | 87,780 | +0.54(+0.68%) |
Dec 23, 2019 | 81.02 | 81.02 | 78.52 | 78.95 | 168,548 | -2.15(-2.65%) |
Dec 20, 2019 | 80.34 | 81.44 | 80.33 | 81.10 | 765,640 | +0.76(+0.94%) |
Dec 19, 2019 | 80.47 | 80.96 | 80.05 | 80.34 | 291,565 | +0.02(+0.02%) |
Dec 18, 2019 | 79.71 | 80.59 | 79.20 | 80.33 | 334,827 | +0.71(+0.89%) |
Dec 17, 2019 | 79.91 | 80.42 | 79.53 | 79.62 | 208,656 | -0.14(-0.17%) |
Dec 16, 2019 | 78.77 | 79.79 | 78.35 | 79.75 | 316,684 | +1.08(+1.37%) |
Dec 13, 2019 | 79.56 | 79.86 | 78.57 | 78.67 | 229,963 | -0.93(-1.17%) |
Dec 12, 2019 | 80.17 | 80.78 | 79.47 | 79.61 | 186,840 | -0.56(-0.70%) |
Dec 11, 2019 | 79.71 | 80.40 | 79.38 | 80.17 | 196,440 | +0.64(+0.80%) |
Dec 10, 2019 | 79.65 | 79.98 | 79.21 | 79.53 | 247,866 | +0.04(+0.05%) |
Dec 09, 2019 | 79.95 | 80.02 | 79.38 | 79.50 | 198,776 | -0.40(-0.50%) |
Dec 06, 2019 | 79.49 | 80.40 | 79.49 | 79.89 | 216,850 | +0.38(+0.48%) |
Dec 05, 2019 | 78.54 | 79.58 | 78.43 | 79.51 | 237,974 | +0.69(+0.88%) |
Dec 04, 2019 | 78.40 | 79.27 | 78.25 | 78.82 | 242,789 | +0.42(+0.54%) |
Dec 03, 2019 | 78.40 | 78.80 | 77.94 | 78.40 | 162,015 | +0.32(+0.41%) |
Dec 02, 2019 | 78.55 | 78.74 | 77.78 | 78.07 | 218,571 | -0.63(-0.80%) |
Nov 29, 2019 | 78.74 | 79.36 | 78.53 | 78.70 | 138,389 | -0.14(-0.18%) |
Nov 27, 2019 | 79.25 | 79.62 | 78.68 | 78.84 | 197,668 | -0.58(-0.73%) |
Nov 26, 2019 | 78.46 | 79.72 | 78.25 | 79.42 | 259,226 | +1.07(+1.37%) |
Nov 25, 2019 | 78.12 | 78.69 | 77.71 | 78.35 | 220,532 | +0.33(+0.43%) |
Nov 22, 2019 | 78.53 | 78.61 | 77.29 | 78.02 | 199,619 | -0.39(-0.49%) |
Nov 21, 2019 | 79.66 | 79.87 | 78.13 | 78.41 | 210,689 | -1.17(-1.47%) |
Nov 20, 2019 | 78.55 | 79.92 | 78.50 | 79.58 | 358,855 | +0.92(+1.17%) |
Nov 19, 2019 | 78.26 | 78.80 | 77.94 | 78.66 | 203,912 | +0.40(+0.51%) |
Nov 18, 2019 | 77.90 | 78.85 | 77.70 | 78.26 | 311,590 | +0.71(+0.92%) |
Nov 15, 2019 | 77.87 | 77.87 | 76.16 | 77.55 | 426,764 | -0.28(-0.36%) |
Nov 14, 2019 | 78.25 | 78.73 | 77.59 | 77.83 | 221,539 | -0.03(-0.04%) |
Nov 13, 2019 | 77.71 | 78.33 | 77.09 | 77.86 | 249,882 | +0.29(+0.38%) |
Nov 12, 2019 | 77.15 | 78.05 | 76.68 | 77.56 | 232,092 | -0.02(-0.02%) |
Nov 11, 2019 | 78.00 | 78.76 | 77.44 | 77.58 | 261,883 | -0.63(-0.80%) |
Nov 08, 2019 | 80.35 | 80.80 | 78.15 | 78.21 | 403,183 | -2.20(-2.73%) |
Nov 07, 2019 | 82.14 | 82.28 | 79.42 | 80.40 | 355,256 | -1.98(-2.40%) |
Nov 06, 2019 | 82.99 | 83.90 | 82.22 | 82.38 | 338,867 | -0.82(-0.98%) |
Nov 05, 2019 | 83.94 | 84.66 | 81.61 | 83.20 | 355,562 | -0.42(-0.51%) |
Nov 04, 2019 | 86.79 | 86.79 | 83.21 | 83.62 | 544,314 | -2.93(-3.39%) |
Nov 01, 2019 | 87.70 | 88.27 | 86.18 | 86.56 | 306,275 | -0.91(-1.04%) |
Oct 31, 2019 | 86.73 | 87.59 | 86.27 | 87.47 | 863,394 | +0.74(+0.85%) |
Oct 30, 2019 | 86.21 | 87.05 | 86.08 | 86.73 | 308,132 | +0.48(+0.55%) |
Oct 29, 2019 | 85.52 | 86.34 | 85.19 | 86.25 | 227,810 | +0.65(+0.76%) |
Oct 28, 2019 | 86.08 | 86.58 | 85.44 | 85.60 | 247,295 | -0.78(-0.90%) |
Oct 25, 2019 | 86.88 | 87.15 | 85.72 | 86.38 | 294,746 | -0.36(-0.41%) |
Oct 24, 2019 | 86.87 | 87.83 | 86.35 | 86.74 | 277,913 | -0.03(-0.03%) |
Oct 23, 2019 | 86.38 | 87.24 | 86.25 | 86.77 | 168,243 | +0.31(+0.36%) |
Oct 22, 2019 | 86.87 | 87.04 | 86.04 | 86.45 | 208,610 | -0.41(-0.48%) |
Oct 21, 2019 | 86.77 | 87.09 | 86.06 | 86.87 | 203,480 | +0.26(+0.30%) |
Oct 18, 2019 | 87.16 | 87.58 | 85.94 | 86.61 | 306,710 | -0.44(-0.51%) |
Oct 17, 2019 | 85.67 | 87.08 | 85.55 | 87.05 | 322,459 | +1.46(+1.71%) |
Oct 16, 2019 | 84.59 | 85.61 | 84.11 | 85.59 | 174,256 | +0.88(+1.04%) |
Oct 15, 2019 | 85.12 | 85.63 | 84.32 | 84.71 | 285,925 | -0.28(-0.32%) |
Oct 14, 2019 | 85.73 | 86.22 | 84.89 | 84.98 | 235,608 | -0.49(-0.57%) |
Oct 11, 2019 | 84.37 | 85.99 | 83.58 | 85.47 | 304,317 | +1.32(+1.57%) |
Oct 10, 2019 | 83.94 | 84.36 | 83.34 | 84.15 | 201,693 | +0.25(+0.30%) |
Oct 09, 2019 | 83.75 | 84.25 | 83.42 | 83.90 | 233,951 | +0.51(+0.61%) |
Oct 08, 2019 | 83.31 | 83.67 | 82.63 | 83.39 | 221,194 | +0.09(+0.11%) |
Oct 07, 2019 | 83.48 | 83.52 | 82.88 | 83.30 | 268,070 | -0.15(-0.18%) |
Oct 04, 2019 | 82.75 | 83.50 | 81.97 | 83.45 | 238,625 | +0.97(+1.18%) |
Oct 03, 2019 | 81.89 | 82.59 | 81.39 | 82.47 | 177,857 | +0.68(+0.83%) |
Oct 02, 2019 | 82.50 | 82.96 | 81.63 | 81.79 | 221,296 | -0.96(-1.16%) |
Oct 01, 2019 | 82.42 | 83.22 | 82.09 | 82.75 | 205,548 | +0.13(+0.16%) |
Sep 30, 2019 | 83.14 | 83.70 | 82.57 | 82.62 | 364,248 | -0.54(-0.65%) |
Sep 27, 2019 | 83.67 | 83.77 | 82.62 | 83.16 | 257,006 | -0.23(-0.28%) |
Sep 26, 2019 | 84.10 | 84.51 | 83.35 | 83.39 | 124,973 | -0.34(-0.41%) |
Sep 25, 2019 | 82.45 | 84.02 | 82.21 | 83.73 | 211,790 | +1.21(+1.47%) |
Sep 24, 2019 | 82.51 | 83.32 | 82.35 | 82.52 | 267,190 | +0.32(+0.39%) |
Sep 23, 2019 | 82.94 | 83.71 | 82.12 | 82.20 | 260,510 | -0.68(-0.82%) |
Sep 20, 2019 | 84.21 | 84.55 | 82.86 | 82.88 | 740,891 | -1.52(-1.80%) |
Sep 19, 2019 | 84.01 | 84.97 | 83.79 | 84.39 | 387,767 | +0.86(+1.02%) |
Sep 18, 2019 | 84.03 | 84.22 | 82.90 | 83.54 | 240,053 | -0.10(-0.12%) |
Sep 17, 2019 | 83.04 | 84.32 | 83.04 | 83.64 | 266,677 | +0.60(+0.72%) |
Sep 16, 2019 | 83.49 | 83.59 | 82.81 | 83.04 | 201,272 | -0.21(-0.25%) |
Sep 13, 2019 | 83.23 | 83.95 | 82.71 | 83.25 | 253,199 | -0.22(-0.26%) |
Sep 12, 2019 | 82.91 | 84.05 | 82.91 | 83.48 | 238,889 | +0.66(+0.80%) |
Sep 11, 2019 | 81.81 | 82.94 | 81.35 | 82.81 | 234,262 | +1.12(+1.37%) |
Sep 10, 2019 | 82.72 | 82.72 | 81.04 | 81.69 | 260,844 | -1.14(-1.38%) |
Sep 09, 2019 | 83.84 | 83.99 | 82.06 | 82.83 | 351,463 | -1.51(-1.79%) |
Sep 06, 2019 | 85.31 | 85.42 | 83.94 | 84.34 | 237,320 | -1.08(-1.27%) |
Sep 05, 2019 | 86.21 | 86.43 | 84.92 | 85.42 | 312,202 | -1.17(-1.35%) |
Sep 04, 2019 | 86.42 | 86.79 | 85.89 | 86.59 | 184,666 | +0.37(+0.43%) |
Sep 03, 2019 | 85.08 | 86.73 | 84.72 | 86.22 | 254,083 | +1.15(+1.35%) |
Aug 30, 2019 | 85.13 | 85.69 | 84.75 | 85.08 | 252,111 | -0.06(-0.08%) |
Aug 29, 2019 | 84.28 | 85.30 | 83.99 | 85.14 | 197,469 | +1.10(+1.31%) |
Aug 28, 2019 | 83.35 | 84.11 | 82.86 | 84.04 | 212,657 | +0.77(+0.93%) |
Aug 27, 2019 | 82.43 | 83.74 | 82.37 | 83.26 | 256,125 | +1.24(+1.51%) |
Aug 26, 2019 | 81.06 | 82.09 | 80.58 | 82.02 | 150,450 | +1.17(+1.44%) |
Aug 23, 2019 | 81.27 | 82.32 | 80.60 | 80.86 | 228,619 | -0.51(-0.62%) |
Aug 22, 2019 | 80.75 | 81.64 | 80.38 | 81.36 | 185,967 | +0.64(+0.80%) |
Aug 21, 2019 | 80.62 | 80.78 | 80.14 | 80.72 | 179,777 | +0.10(+0.13%) |
Aug 20, 2019 | 80.95 | 81.10 | 80.08 | 80.62 | 302,311 | -0.14(-0.17%) |
Aug 19, 2019 | 80.86 | 81.37 | 80.28 | 80.75 | 232,979 | +0.08(+0.10%) |
Aug 16, 2019 | 79.88 | 80.89 | 79.73 | 80.67 | 291,918 | +0.50(+0.62%) |
Aug 15, 2019 | 77.97 | 80.37 | 77.55 | 80.17 | 366,375 | +2.62(+3.38%) |
Aug 14, 2019 | 77.22 | 78.82 | 77.22 | 77.55 | 303,697 | +0.38(+0.49%) |
Aug 13, 2019 | 76.96 | 78.06 | 76.96 | 77.17 | 294,710 | +0.10(+0.13%) |
Aug 12, 2019 | 76.95 | 78.19 | 76.95 | 77.07 | 217,424 | +0.08(+0.11%) |
Aug 09, 2019 | 76.30 | 77.78 | 76.06 | 76.99 | 344,938 | +0.93(+1.23%) |
Aug 08, 2019 | 74.13 | 76.39 | 73.64 | 76.06 | 376,572 | +2.39(+3.25%) |
Aug 07, 2019 | 71.52 | 74.34 | 70.93 | 73.66 | 395,822 | +2.23(+3.12%) |
Aug 06, 2019 | 73.60 | 73.61 | 69.12 | 71.44 | 409,112 | +1.28(+1.83%) |
Aug 05, 2019 | 71.55 | 71.91 | 69.63 | 70.16 | 280,440 | -1.35(-1.88%) |
Aug 02, 2019 | 71.16 | 72.03 | 70.97 | 71.50 | 175,744 | +0.14(+0.19%) |
Aug 01, 2019 | 70.97 | 71.84 | 70.65 | 71.36 | 236,848 | +0.39(+0.56%) |
Jul 31, 2019 | 70.74 | 71.99 | 70.43 | 70.97 | 499,056 | +0.22(+0.31%) |
Jul 30, 2019 | 70.37 | 71.17 | 70.35 | 70.75 | 286,606 | +0.38(+0.53%) |
Jul 29, 2019 | 70.46 | 70.64 | 69.90 | 70.38 | 175,926 | +0.06(+0.09%) |
Jul 26, 2019 | 70.16 | 70.66 | 70.01 | 70.31 | 170,395 | +0.38(+0.54%) |
Jul 25, 2019 | 70.29 | 70.73 | 69.62 | 69.94 | 307,899 | -0.28(-0.40%) |
Jul 24, 2019 | 69.86 | 70.27 | 69.19 | 70.22 | 177,786 | +0.39(+0.56%) |
Jul 23, 2019 | 69.85 | 69.94 | 69.20 | 69.83 | 143,479 | +0.10(+0.14%) |
Jul 22, 2019 | 69.83 | 69.94 | 69.09 | 69.72 | 194,877 | +0.08(+0.12%) |
Jul 19, 2019 | 70.46 | 70.92 | 69.57 | 69.64 | 182,402 | -1.02(-1.44%) |
Jul 18, 2019 | 69.66 | 70.81 | 69.24 | 70.66 | 194,422 | +0.95(+1.37%) |
Jul 17, 2019 | 69.39 | 70.06 | 69.39 | 69.71 | 116,035 | +0.48(+0.69%) |
Jul 16, 2019 | 68.55 | 69.27 | 68.55 | 69.23 | 146,852 | +0.42(+0.61%) |
Jul 15, 2019 | 68.97 | 69.01 | 68.40 | 68.81 | 135,786 | +0.00(+0.00%) |
Jul 12, 2019 | 68.75 | 69.14 | 68.29 | 68.81 | 194,737 | -0.07(-0.11%) |
Jul 11, 2019 | 69.39 | 69.48 | 68.33 | 68.88 | 129,572 | -0.52(-0.75%) |
Jul 10, 2019 | 69.40 | 69.85 | 69.07 | 69.40 | 117,931 | +0.24(+0.34%) |
Jul 09, 2019 | 69.61 | 69.87 | 68.91 | 69.17 | 175,767 | -0.47(-0.67%) |
Jul 08, 2019 | 69.51 | 69.72 | 69.08 | 69.63 | 128,845 | +0.17(+0.25%) |
Jul 05, 2019 | 69.20 | 69.46 | 68.05 | 69.46 | 191,790 | +0.00(+0.00%) |
Jul 03, 2019 | 69.32 | 70.16 | 69.32 | 69.46 | 93,766 | +0.23(+0.33%) |
Jul 02, 2019 | 68.21 | 69.33 | 68.14 | 69.23 | 193,750 | +1.09(+1.60%) |
Jul 01, 2019 | 68.92 | 68.92 | 67.46 | 68.14 | 387,245 | -0.79(-1.14%) |
Jun 28, 2019 | 67.70 | 69.27 | 67.64 | 68.93 | 1,027,720 | +1.21(+1.79%) |
Jun 27, 2019 | 67.16 | 67.73 | 66.89 | 67.72 | 252,697 | +0.65(+0.97%) |
Jun 26, 2019 | 68.28 | 68.28 | 66.95 | 67.07 | 203,465 | -1.02(-1.49%) |
Jun 25, 2019 | 68.19 | 68.88 | 67.81 | 68.08 | 269,142 | -0.11(-0.16%) |
Jun 24, 2019 | 68.25 | 68.66 | 67.74 | 68.19 | 158,215 | -0.05(-0.08%) |
Jun 21, 2019 | 68.13 | 68.94 | 67.75 | 68.25 | 333,695 | -0.13(-0.19%) |
Jun 20, 2019 | 68.19 | 68.76 | 67.53 | 68.38 | 130,514 | +0.57(+0.84%) |
Jun 19, 2019 | 66.95 | 68.09 | 66.70 | 67.81 | 126,571 | +0.60(+0.90%) |
Jun 18, 2019 | 67.76 | 67.76 | 66.61 | 67.21 | 181,139 | -0.22(-0.33%) |
Jun 17, 2019 | 68.48 | 68.71 | 67.31 | 67.43 | 213,701 | -1.06(-1.55%) |
Jun 14, 2019 | 68.08 | 68.78 | 68.08 | 68.49 | 139,394 | +0.26(+0.38%) |
Jun 13, 2019 | 69.08 | 69.36 | 67.95 | 68.23 | 141,002 | -0.49(-0.71%) |
Jun 12, 2019 | 67.85 | 68.74 | 67.85 | 68.72 | 177,260 | +1.09(+1.61%) |
Jun 11, 2019 | 68.03 | 68.48 | 67.05 | 67.63 | 187,205 | -0.56(-0.82%) |
Jun 10, 2019 | 68.46 | 68.46 | 67.66 | 68.19 | 174,924 | -0.27(-0.39%) |
Jun 07, 2019 | 69.70 | 70.01 | 68.32 | 68.45 | 123,566 | -0.60(-0.88%) |
Jun 06, 2019 | 68.94 | 69.50 | 68.46 | 69.06 | 165,113 | +0.49(+0.71%) |
Jun 05, 2019 | 66.87 | 68.58 | 66.47 | 68.57 | 190,934 | +1.69(+2.52%) |
Jun 04, 2019 | 67.45 | 67.45 | 65.93 | 66.88 | 116,939 | -0.42(-0.63%) |
Jun 03, 2019 | 67.02 | 68.02 | 66.74 | 67.31 | 138,790 | +0.49(+0.73%) |
May 31, 2019 | 66.10 | 66.85 | 65.98 | 66.82 | 156,204 | +0.61(+0.93%) |
May 30, 2019 | 66.61 | 67.05 | 65.89 | 66.21 | 125,726 | -0.27(-0.40%) |
May 29, 2019 | 67.55 | 67.75 | 66.18 | 66.47 | 375,619 | -1.05(-1.56%) |
May 28, 2019 | 68.14 | 68.33 | 67.49 | 67.53 | 213,627 | -0.54(-0.79%) |
May 24, 2019 | 67.95 | 68.38 | 67.87 | 68.07 | 114,179 | +0.18(+0.27%) |
May 23, 2019 | 67.92 | 68.20 | 67.20 | 67.88 | 180,216 | -0.05(-0.08%) |
May 22, 2019 | 67.42 | 67.98 | 67.32 | 67.94 | 122,067 | +0.45(+0.67%) |
May 21, 2019 | 67.35 | 68.05 | 67.27 | 67.49 | 127,988 | +0.26(+0.38%) |
May 20, 2019 | 66.89 | 67.47 | 66.80 | 67.23 | 112,595 | +0.27(+0.40%) |
May 17, 2019 | 66.35 | 67.30 | 66.34 | 66.97 | 197,139 | +0.47(+0.70%) |
May 16, 2019 | 65.90 | 66.94 | 65.90 | 66.50 | 174,632 | +0.53(+0.81%) |
May 15, 2019 | 66.01 | 66.77 | 65.97 | 65.97 | 116,368 | -0.21(-0.31%) |
May 14, 2019 | 66.50 | 66.83 | 66.14 | 66.17 | 201,916 | -0.32(-0.48%) |
May 13, 2019 | 65.10 | 66.74 | 65.10 | 66.49 | 237,706 | +0.76(+1.15%) |
May 10, 2019 | 64.62 | 65.83 | 64.50 | 65.74 | 145,623 | +1.02(+1.58%) |
May 09, 2019 | 64.37 | 65.13 | 63.94 | 64.71 | 127,729 | +0.26(+0.40%) |
May 08, 2019 | 65.26 | 65.26 | 64.41 | 64.46 | 177,913 | -0.76(-1.16%) |
May 07, 2019 | 65.71 | 65.79 | 64.55 | 65.22 | 206,159 | -0.03(-0.04%) |
May 06, 2019 | 64.92 | 65.43 | 64.55 | 65.24 | 156,219 | +0.01(+0.01%) |
May 03, 2019 | 64.32 | 65.44 | 64.03 | 65.23 | 140,692 | +1.22(+1.91%) |
May 02, 2019 | 64.08 | 64.33 | 63.36 | 64.01 | 108,150 | -0.06(-0.10%) |