Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 80.45 | 81.23 | 78.79 | 80.92 | 3,723,708 | -0.84(-1.03%) |
Apr 29, 2020 | 83.03 | 83.43 | 81.61 | 81.76 | 3,474,849 | +0.52(+0.64%) |
Apr 28, 2020 | 85.35 | 85.41 | 80.94 | 81.25 | 3,464,445 | -2.04(-2.45%) |
Apr 27, 2020 | 82.37 | 84.05 | 81.37 | 83.29 | 2,800,022 | +2.54(+3.14%) |
Apr 24, 2020 | 78.98 | 81.19 | 78.67 | 80.75 | 3,215,743 | +2.08(+2.64%) |
Apr 23, 2020 | 79.85 | 80.68 | 78.56 | 78.67 | 3,279,998 | -1.02(-1.27%) |
Apr 22, 2020 | 81.32 | 82.33 | 79.51 | 79.69 | 3,658,595 | -1.02(-1.27%) |
Apr 21, 2020 | 76.00 | 81.29 | 75.92 | 80.71 | 4,692,116 | +0.45(+0.56%) |
Apr 20, 2020 | 80.70 | 81.14 | 79.70 | 80.26 | 3,515,214 | -1.56(-1.91%) |
Apr 17, 2020 | 81.86 | 82.48 | 80.02 | 81.82 | 4,056,095 | -2.07(-2.46%) |
Apr 16, 2020 | 79.03 | 80.20 | 77.81 | 83.89 | 3,183,962 | +5.41(+6.89%) |
Apr 15, 2020 | 78.44 | 79.72 | 76.99 | 78.48 | 4,267,394 | -2.37(-2.93%) |
Apr 14, 2020 | 80.18 | 81.57 | 79.63 | 80.85 | 4,040,055 | +2.48(+3.17%) |
Apr 13, 2020 | 82.47 | 83.16 | 78.23 | 78.36 | 4,686,891 | -4.82(-5.80%) |
Apr 09, 2020 | 79.71 | 83.92 | 78.91 | 83.19 | 9,134,375 | +5.03(+6.44%) |
Apr 08, 2020 | 74.82 | 78.71 | 73.20 | 78.16 | 5,635,179 | +4.74(+6.46%) |
Apr 07, 2020 | 78.28 | 78.41 | 73.25 | 73.41 | 5,941,551 | +0.65(+0.90%) |
Apr 06, 2020 | 70.76 | 73.40 | 69.87 | 72.76 | 6,521,722 | +6.02(+9.02%) |
Apr 03, 2020 | 67.18 | 68.25 | 65.01 | 66.74 | 4,281,262 | -1.74(-2.54%) |
Apr 02, 2020 | 64.72 | 69.20 | 64.44 | 68.48 | 5,950,016 | +2.04(+3.07%) |
Apr 01, 2020 | 69.33 | 69.36 | 62.57 | 66.44 | 8,814,911 | -6.45(-8.85%) |
Mar 31, 2020 | 73.63 | 74.70 | 68.22 | 72.89 | 12,487,127 | -2.28(-3.03%) |
Mar 30, 2020 | 73.27 | 75.94 | 69.88 | 75.16 | 6,942,400 | +3.36(+4.69%) |
Mar 27, 2020 | 67.69 | 74.36 | 67.33 | 71.80 | 4,951,802 | +1.34(+1.90%) |
Mar 26, 2020 | 65.65 | 71.05 | 64.72 | 70.46 | 5,475,347 | +4.99(+7.62%) |
Mar 25, 2020 | 62.38 | 68.31 | 61.88 | 65.47 | 7,628,599 | +1.49(+2.32%) |
Mar 24, 2020 | 60.07 | 64.58 | 60.07 | 63.98 | 8,704,266 | +6.51(+11.33%) |
Mar 23, 2020 | 57.13 | 58.97 | 54.25 | 57.47 | 6,209,391 | +0.50(+0.88%) |
Mar 20, 2020 | 58.85 | 61.12 | 56.61 | 56.97 | 7,527,330 | -0.99(-1.71%) |
Mar 19, 2020 | 60.72 | 61.62 | 57.36 | 57.96 | 6,053,528 | -3.53(-5.74%) |
Mar 18, 2020 | 59.37 | 63.91 | 58.14 | 61.49 | 8,051,752 | -2.62(-4.09%) |
Mar 17, 2020 | 60.28 | 66.24 | 58.55 | 64.11 | 8,693,281 | +5.72(+9.80%) |
Mar 16, 2020 | 62.77 | 65.95 | 58.12 | 58.39 | 7,347,992 | -12.19(-17.27%) |
Mar 13, 2020 | 67.25 | 71.06 | 64.75 | 70.57 | 6,640,114 | +7.45(+11.81%) |
Mar 12, 2020 | 61.30 | 66.01 | 55.77 | 63.12 | 8,797,836 | -3.16(-4.76%) |
Mar 11, 2020 | 70.22 | 70.40 | 65.81 | 66.28 | 8,713,522 | -6.45(-8.87%) |
Mar 10, 2020 | 72.27 | 72.87 | 68.53 | 72.72 | 7,364,353 | +2.78(+3.97%) |
Mar 09, 2020 | 72.70 | 72.70 | 69.68 | 69.95 | 8,107,313 | -7.29(-9.44%) |
Mar 06, 2020 | 77.66 | 77.71 | 74.00 | 77.24 | 6,184,211 | -3.44(-4.27%) |
Mar 05, 2020 | 82.83 | 83.52 | 79.69 | 80.68 | 3,485,935 | -4.19(-4.94%) |
Mar 04, 2020 | 81.15 | 84.97 | 81.12 | 84.88 | 4,681,331 | +4.48(+5.57%) |
Mar 03, 2020 | 79.71 | 82.37 | 78.86 | 80.40 | 6,497,049 | +1.01(+1.27%) |
Mar 02, 2020 | 76.54 | 79.39 | 75.10 | 79.39 | 6,354,634 | +3.59(+4.73%) |
Feb 28, 2020 | 75.93 | 76.63 | 72.80 | 75.80 | 8,102,183 | -2.19(-2.80%) |
Feb 27, 2020 | 81.48 | 81.67 | 77.95 | 77.99 | 6,924,003 | -4.09(-4.99%) |
Feb 26, 2020 | 82.74 | 83.93 | 81.83 | 82.08 | 5,183,784 | -0.40(-0.48%) |
Feb 25, 2020 | 86.56 | 86.89 | 82.40 | 82.47 | 5,899,456 | -3.85(-4.46%) |
Feb 24, 2020 | 87.95 | 88.72 | 86.18 | 86.32 | 3,974,336 | -2.92(-3.28%) |
Feb 21, 2020 | 88.98 | 89.75 | 88.97 | 89.25 | 7,096,387 | +0.25(+0.28%) |
Feb 20, 2020 | 87.85 | 89.08 | 87.16 | 88.99 | 4,439,583 | +1.06(+1.21%) |
Feb 19, 2020 | 88.69 | 88.89 | 87.80 | 87.93 | 5,252,780 | -0.52(-0.59%) |
Feb 18, 2020 | 87.81 | 88.49 | 87.45 | 88.45 | 4,161,451 | +0.72(+0.82%) |
Feb 14, 2020 | 87.11 | 87.81 | 86.90 | 87.74 | 3,664,717 | +0.97(+1.12%) |
Feb 13, 2020 | 86.91 | 87.32 | 86.43 | 86.76 | 4,061,332 | -0.29(-0.33%) |
Feb 12, 2020 | 86.93 | 87.56 | 86.47 | 87.05 | 2,805,527 | +0.52(+0.60%) |
Feb 11, 2020 | 85.74 | 87.11 | 85.48 | 86.53 | 4,158,838 | +1.39(+1.64%) |
Feb 10, 2020 | 84.30 | 85.44 | 83.98 | 85.14 | 5,729,737 | +1.37(+1.63%) |
Feb 07, 2020 | 83.90 | 84.15 | 83.28 | 83.77 | 4,051,314 | +0.03(+0.03%) |
Feb 06, 2020 | 83.41 | 84.04 | 83.23 | 83.74 | 4,375,391 | +0.33(+0.40%) |
Feb 05, 2020 | 84.42 | 84.55 | 83.13 | 83.41 | 6,378,243 | -0.61(-0.73%) |
Feb 04, 2020 | 82.73 | 84.66 | 82.31 | 84.02 | 5,534,892 | +1.39(+1.69%) |
Feb 03, 2020 | 84.09 | 84.09 | 82.33 | 82.63 | 25,800,764 | -0.91(-1.09%) |
Jan 31, 2020 | 86.22 | 86.31 | 83.20 | 83.54 | 5,812,291 | -2.99(-3.46%) |
Jan 30, 2020 | 86.41 | 87.20 | 85.99 | 86.53 | 3,841,749 | -0.26(-0.30%) |
Jan 29, 2020 | 86.18 | 86.90 | 85.67 | 86.79 | 3,035,551 | +0.85(+0.98%) |
Jan 28, 2020 | 85.71 | 86.36 | 85.48 | 85.95 | 2,496,329 | +0.51(+0.60%) |
Jan 27, 2020 | 85.79 | 86.40 | 85.30 | 85.43 | 3,080,817 | -1.04(-1.21%) |
Jan 24, 2020 | 86.25 | 87.04 | 85.95 | 86.48 | 3,559,868 | +0.40(+0.47%) |
Jan 23, 2020 | 84.13 | 86.12 | 83.75 | 86.07 | 3,558,973 | +1.58(+1.87%) |
Jan 22, 2020 | 85.59 | 86.68 | 84.29 | 84.49 | 3,818,924 | -1.47(-1.71%) |
Jan 21, 2020 | 84.68 | 85.99 | 84.60 | 85.95 | 3,708,665 | +1.17(+1.38%) |
Jan 17, 2020 | 83.96 | 85.24 | 83.92 | 84.79 | 4,772,694 | +0.83(+0.99%) |
Jan 16, 2020 | 83.23 | 83.98 | 83.02 | 83.96 | 2,921,418 | +1.03(+1.24%) |
Jan 15, 2020 | 81.93 | 83.18 | 81.85 | 82.93 | 3,679,773 | +1.42(+1.74%) |
Jan 14, 2020 | 82.34 | 82.60 | 81.23 | 81.51 | 3,474,042 | -1.05(-1.27%) |
Jan 13, 2020 | 80.53 | 82.58 | 80.50 | 82.56 | 3,150,772 | +2.12(+2.64%) |
Jan 10, 2020 | 80.11 | 80.70 | 80.05 | 80.44 | 2,450,779 | +0.43(+0.54%) |
Jan 09, 2020 | 80.30 | 80.77 | 79.81 | 80.01 | 1,877,170 | +0.01(+0.01%) |
Jan 08, 2020 | 79.56 | 80.25 | 79.28 | 80.00 | 2,238,937 | +0.43(+0.54%) |
Jan 07, 2020 | 79.70 | 79.99 | 79.04 | 79.57 | 2,284,294 | -0.51(-0.64%) |
Jan 06, 2020 | 80.44 | 80.59 | 79.95 | 80.08 | 1,995,289 | -0.31(-0.39%) |
Jan 03, 2020 | 78.74 | 80.82 | 78.74 | 80.40 | 2,432,656 | +0.89(+1.12%) |
Jan 02, 2020 | 80.65 | 80.77 | 78.92 | 79.51 | 2,497,456 | -0.67(-0.83%) |
Dec 31, 2019 | 79.92 | 80.30 | 79.49 | 80.17 | 2,506,595 | +0.25(+0.32%) |
Dec 30, 2019 | 79.60 | 80.04 | 79.37 | 79.92 | 1,527,711 | +0.17(+0.21%) |
Dec 27, 2019 | 79.82 | 80.01 | 79.46 | 79.75 | 1,390,168 | +0.23(+0.29%) |
Dec 26, 2019 | 79.11 | 79.64 | 79.08 | 79.51 | 919,293 | +0.49(+0.63%) |
Dec 24, 2019 | 78.88 | 79.23 | 78.65 | 79.02 | 1,089,964 | +0.23(+0.30%) |
Dec 23, 2019 | 79.38 | 79.53 | 78.60 | 78.79 | 1,820,231 | -0.39(-0.49%) |
Dec 20, 2019 | 78.89 | 79.71 | 78.59 | 79.17 | 5,970,843 | +0.65(+0.82%) |
Dec 19, 2019 | 78.71 | 78.88 | 78.31 | 78.53 | 3,477,724 | -0.22(-0.27%) |
Dec 18, 2019 | 78.29 | 78.97 | 77.98 | 78.74 | 3,462,554 | +0.69(+0.89%) |
Dec 17, 2019 | 79.18 | 79.36 | 77.90 | 78.05 | 2,944,060 | -0.94(-1.19%) |
Dec 16, 2019 | 79.62 | 79.89 | 78.08 | 78.99 | 3,700,978 | -0.16(-0.20%) |
Dec 13, 2019 | 79.40 | 79.72 | 78.25 | 79.15 | 6,156,875 | -0.34(-0.43%) |
Dec 12, 2019 | 80.10 | 80.71 | 79.09 | 79.49 | 2,504,508 | -0.79(-0.98%) |
Dec 11, 2019 | 81.50 | 81.70 | 79.95 | 80.27 | 2,570,155 | -1.20(-1.47%) |
Dec 10, 2019 | 82.30 | 82.46 | 81.27 | 81.47 | 2,947,884 | -0.21(-0.26%) |
Dec 09, 2019 | 81.93 | 82.16 | 81.41 | 81.69 | 2,432,723 | -0.04(-0.05%) |
Dec 06, 2019 | 81.86 | 82.19 | 81.58 | 81.73 | 2,484,653 | +0.07(+0.09%) |
Dec 05, 2019 | 81.44 | 81.67 | 80.71 | 81.66 | 2,565,977 | +0.22(+0.27%) |
Dec 04, 2019 | 81.24 | 81.87 | 80.90 | 81.44 | 2,789,483 | +0.33(+0.41%) |
Dec 03, 2019 | 80.34 | 81.21 | 80.08 | 81.11 | 2,872,375 | +0.64(+0.80%) |
Dec 02, 2019 | 81.77 | 82.04 | 80.44 | 80.46 | 2,857,811 | -1.38(-1.68%) |
Nov 29, 2019 | 82.95 | 82.96 | 81.81 | 81.84 | 1,848,248 | -0.76(-0.92%) |
Nov 27, 2019 | 82.30 | 82.86 | 81.88 | 82.60 | 2,026,338 | +0.06(+0.08%) |
Nov 26, 2019 | 81.22 | 82.56 | 81.11 | 82.53 | 6,468,872 | +1.31(+1.61%) |
Nov 25, 2019 | 81.30 | 81.83 | 80.96 | 81.22 | 2,678,668 | +0.27(+0.33%) |
Nov 22, 2019 | 81.29 | 81.56 | 80.27 | 80.95 | 2,253,091 | -0.26(-0.32%) |
Nov 21, 2019 | 81.29 | 81.79 | 80.85 | 81.21 | 3,776,484 | -0.63(-0.76%) |
Nov 20, 2019 | 81.08 | 81.99 | 81.01 | 81.84 | 3,201,065 | +0.46(+0.57%) |
Nov 19, 2019 | 80.44 | 81.55 | 80.29 | 81.37 | 4,031,775 | +1.02(+1.27%) |
Nov 18, 2019 | 79.66 | 80.81 | 79.65 | 80.36 | 2,149,137 | +0.71(+0.89%) |
Nov 15, 2019 | 79.94 | 80.19 | 79.48 | 79.65 | 2,819,132 | -0.02(-0.02%) |
Nov 14, 2019 | 78.90 | 79.75 | 78.82 | 79.67 | 3,173,759 | +1.06(+1.35%) |
Nov 13, 2019 | 77.50 | 78.84 | 77.40 | 78.60 | 3,271,841 | +1.16(+1.50%) |
Nov 12, 2019 | 77.92 | 79.16 | 77.39 | 77.44 | 2,720,339 | -0.62(-0.79%) |
Nov 11, 2019 | 77.74 | 78.29 | 77.62 | 78.06 | 1,731,983 | +0.22(+0.29%) |
Nov 08, 2019 | 77.98 | 78.55 | 77.76 | 77.83 | 2,399,859 | -0.17(-0.22%) |
Nov 07, 2019 | 78.17 | 78.43 | 77.65 | 78.00 | 2,581,261 | -0.28(-0.35%) |
Nov 06, 2019 | 77.38 | 78.55 | 77.23 | 78.28 | 3,475,759 | +1.49(+1.94%) |
Nov 05, 2019 | 78.04 | 78.36 | 76.06 | 76.79 | 5,543,784 | -1.67(-2.13%) |
Nov 04, 2019 | 77.93 | 78.65 | 77.59 | 78.46 | 2,879,390 | +0.29(+0.38%) |
Nov 01, 2019 | 78.83 | 79.24 | 77.60 | 78.17 | 5,042,243 | -0.29(-0.36%) |
Oct 31, 2019 | 78.58 | 79.34 | 78.16 | 78.45 | 7,122,553 | +0.07(+0.09%) |
Oct 30, 2019 | 77.94 | 78.42 | 77.31 | 78.38 | 4,128,866 | +0.92(+1.19%) |
Oct 29, 2019 | 76.88 | 78.02 | 76.76 | 77.46 | 5,968,789 | +0.68(+0.88%) |
Oct 28, 2019 | 78.42 | 79.06 | 76.71 | 76.78 | 17,279,536 | -4.44(-5.47%) |
Oct 25, 2019 | 82.00 | 82.13 | 81.20 | 81.22 | 2,438,229 | -1.10(-1.34%) |
Oct 24, 2019 | 82.42 | 82.68 | 81.84 | 82.32 | 2,001,656 | +0.20(+0.24%) |
Oct 23, 2019 | 81.24 | 82.19 | 80.94 | 82.13 | 2,438,245 | +0.95(+1.17%) |
Oct 22, 2019 | 81.81 | 81.81 | 80.66 | 81.18 | 2,940,313 | +0.17(+0.21%) |
Oct 21, 2019 | 80.22 | 81.02 | 80.02 | 81.01 | 1,987,945 | +0.90(+1.13%) |
Oct 18, 2019 | 80.14 | 80.37 | 79.62 | 80.10 | 1,933,937 | +0.40(+0.50%) |
Oct 17, 2019 | 79.55 | 79.98 | 79.04 | 79.70 | 2,200,730 | +0.11(+0.13%) |
Oct 16, 2019 | 79.66 | 79.66 | 78.50 | 79.60 | 2,163,174 | -0.06(-0.08%) |
Oct 15, 2019 | 77.05 | 79.85 | 76.78 | 79.66 | 3,074,366 | +2.55(+3.30%) |
Oct 14, 2019 | 76.85 | 77.30 | 76.50 | 77.11 | 1,684,736 | +0.38(+0.49%) |
Oct 11, 2019 | 77.15 | 77.32 | 76.44 | 76.73 | 1,634,808 | +0.03(+0.03%) |
Oct 10, 2019 | 76.17 | 76.96 | 75.98 | 76.71 | 1,629,879 | +0.29(+0.37%) |
Oct 09, 2019 | 76.66 | 76.98 | 76.06 | 76.42 | 1,371,094 | +0.31(+0.41%) |
Oct 08, 2019 | 76.49 | 77.07 | 75.37 | 76.11 | 1,941,816 | -0.55(-0.72%) |
Oct 07, 2019 | 76.56 | 77.27 | 76.23 | 76.66 | 1,334,455 | -0.38(-0.50%) |
Oct 04, 2019 | 76.62 | 77.17 | 76.43 | 77.05 | 1,767,145 | +0.61(+0.80%) |
Oct 03, 2019 | 75.28 | 76.56 | 75.09 | 76.44 | 2,427,062 | +1.13(+1.50%) |
Oct 02, 2019 | 75.03 | 75.54 | 74.40 | 75.31 | 2,505,999 | +0.00(+0.00%) |
Oct 01, 2019 | 76.21 | 76.58 | 74.85 | 75.31 | 2,014,485 | -0.87(-1.14%) |
Sep 30, 2019 | 76.68 | 77.06 | 76.16 | 76.18 | 2,257,066 | -0.50(-0.65%) |
Sep 27, 2019 | 77.33 | 77.51 | 75.95 | 76.68 | 2,543,047 | -0.44(-0.57%) |
Sep 26, 2019 | 76.56 | 77.17 | 76.08 | 77.12 | 1,880,755 | +1.04(+1.36%) |
Sep 25, 2019 | 75.53 | 76.28 | 75.24 | 76.08 | 1,899,079 | +0.80(+1.06%) |
Sep 24, 2019 | 75.86 | 76.22 | 74.89 | 75.29 | 2,445,177 | -0.36(-0.47%) |
Sep 23, 2019 | 75.09 | 76.17 | 75.09 | 75.64 | 2,542,584 | +0.24(+0.32%) |
Sep 20, 2019 | 76.53 | 76.68 | 75.39 | 75.40 | 5,212,391 | -0.60(-0.79%) |
Sep 19, 2019 | 76.22 | 76.43 | 75.55 | 76.00 | 2,053,625 | -0.03(-0.04%) |
Sep 18, 2019 | 76.69 | 77.24 | 75.54 | 76.03 | 2,110,799 | -0.76(-1.00%) |
Sep 17, 2019 | 76.18 | 76.93 | 75.90 | 76.79 | 2,512,953 | +1.08(+1.43%) |
Sep 16, 2019 | 74.88 | 75.97 | 74.69 | 75.71 | 2,427,836 | +0.91(+1.22%) |
Sep 13, 2019 | 74.68 | 75.64 | 74.55 | 74.79 | 1,955,781 | +0.13(+0.18%) |
Sep 12, 2019 | 73.89 | 74.73 | 73.65 | 74.66 | 1,915,222 | +1.38(+1.88%) |
Sep 11, 2019 | 74.04 | 74.19 | 72.73 | 73.28 | 2,418,166 | -0.69(-0.94%) |
Sep 10, 2019 | 74.76 | 74.92 | 72.95 | 73.98 | 3,557,547 | -1.21(-1.61%) |
Sep 09, 2019 | 75.43 | 75.63 | 74.75 | 75.18 | 1,689,250 | -0.14(-0.19%) |
Sep 06, 2019 | 75.05 | 75.68 | 74.80 | 75.33 | 2,336,582 | +0.18(+0.24%) |
Sep 05, 2019 | 75.77 | 76.08 | 74.83 | 75.15 | 2,682,322 | -0.69(-0.91%) |
Sep 04, 2019 | 75.77 | 76.19 | 75.50 | 75.84 | 2,506,355 | +0.71(+0.95%) |
Sep 03, 2019 | 73.87 | 75.42 | 73.74 | 75.13 | 2,301,179 | +0.84(+1.14%) |
Aug 30, 2019 | 74.81 | 74.82 | 73.90 | 74.29 | 2,094,909 | -0.09(-0.12%) |
Aug 29, 2019 | 74.16 | 74.72 | 73.90 | 74.38 | 1,687,821 | +0.78(+1.06%) |
Aug 28, 2019 | 73.00 | 73.75 | 72.66 | 73.59 | 1,745,557 | +0.74(+1.01%) |
Aug 27, 2019 | 73.89 | 74.11 | 72.73 | 72.86 | 2,341,781 | -0.55(-0.75%) |
Aug 26, 2019 | 73.47 | 73.74 | 72.63 | 73.41 | 1,848,479 | +0.66(+0.90%) |
Aug 23, 2019 | 74.82 | 74.82 | 72.38 | 72.75 | 2,457,250 | -1.87(-2.50%) |
Aug 22, 2019 | 74.11 | 74.80 | 73.59 | 74.62 | 1,530,729 | +0.61(+0.83%) |
Aug 21, 2019 | 73.75 | 74.57 | 73.25 | 74.00 | 1,690,084 | +0.76(+1.03%) |
Aug 20, 2019 | 74.57 | 74.70 | 73.19 | 73.25 | 1,885,660 | -1.25(-1.68%) |
Aug 19, 2019 | 73.62 | 74.70 | 73.41 | 74.50 | 1,948,136 | +1.31(+1.78%) |
Aug 16, 2019 | 72.73 | 73.38 | 71.94 | 73.19 | 4,912,699 | +1.05(+1.45%) |
Aug 15, 2019 | 71.20 | 72.25 | 70.53 | 72.15 | 2,530,760 | +0.84(+1.18%) |
Aug 14, 2019 | 72.14 | 72.54 | 71.21 | 71.30 | 2,556,262 | -1.39(-1.91%) |
Aug 13, 2019 | 72.84 | 73.28 | 72.06 | 72.69 | 2,049,919 | +0.12(+0.16%) |
Aug 12, 2019 | 72.49 | 72.99 | 72.16 | 72.57 | 1,503,600 | -0.12(-0.17%) |
Aug 09, 2019 | 72.63 | 73.15 | 71.38 | 72.70 | 3,138,256 | -0.30(-0.41%) |
Aug 08, 2019 | 71.65 | 73.14 | 71.07 | 73.00 | 2,435,544 | +1.48(+2.07%) |
Aug 07, 2019 | 70.61 | 72.04 | 69.63 | 71.52 | 2,296,997 | +0.49(+0.69%) |
Aug 06, 2019 | 70.04 | 71.44 | 69.82 | 71.03 | 3,249,405 | +1.16(+1.67%) |
Aug 05, 2019 | 71.07 | 71.07 | 68.85 | 69.86 | 3,046,511 | -1.66(-2.32%) |
Aug 02, 2019 | 71.83 | 71.92 | 71.23 | 71.52 | 1,996,642 | -0.24(-0.33%) |
Aug 01, 2019 | 71.53 | 72.71 | 71.10 | 71.76 | 2,633,932 | +0.15(+0.21%) |
Jul 31, 2019 | 72.67 | 73.29 | 71.10 | 71.61 | 3,716,989 | -1.24(-1.71%) |
Jul 30, 2019 | 73.31 | 73.84 | 72.36 | 72.86 | 1,574,113 | -0.55(-0.75%) |
Jul 29, 2019 | 73.19 | 74.01 | 72.96 | 73.41 | 2,076,934 | +0.46(+0.63%) |
Jul 26, 2019 | 72.40 | 73.03 | 72.13 | 72.95 | 1,860,891 | +0.59(+0.81%) |
Jul 25, 2019 | 73.01 | 73.07 | 72.00 | 72.36 | 2,167,944 | -0.72(-0.98%) |
Jul 24, 2019 | 73.27 | 73.42 | 72.67 | 73.08 | 2,368,152 | -0.29(-0.40%) |
Jul 23, 2019 | 72.39 | 73.43 | 72.05 | 73.37 | 2,410,322 | +1.25(+1.74%) |
Jul 22, 2019 | 71.88 | 72.31 | 71.39 | 72.12 | 1,851,421 | +0.39(+0.54%) |
Jul 19, 2019 | 73.43 | 73.63 | 71.66 | 71.73 | 2,300,562 | -1.50(-2.05%) |
Jul 18, 2019 | 72.63 | 73.59 | 72.37 | 73.23 | 2,121,803 | +0.73(+1.00%) |
Jul 17, 2019 | 72.66 | 72.95 | 71.69 | 72.50 | 2,264,057 | +0.13(+0.18%) |
Jul 16, 2019 | 71.29 | 73.10 | 70.33 | 72.37 | 4,187,594 | +1.35(+1.90%) |
Jul 15, 2019 | 71.49 | 71.98 | 70.98 | 71.02 | 3,319,630 | -0.08(-0.11%) |
Jul 12, 2019 | 71.92 | 72.15 | 70.68 | 71.10 | 3,576,801 | -0.88(-1.22%) |
Jul 11, 2019 | 73.74 | 73.84 | 71.56 | 71.98 | 2,938,085 | -1.78(-2.41%) |
Jul 10, 2019 | 74.14 | 74.62 | 73.31 | 73.75 | 2,638,024 | +0.36(+0.48%) |
Jul 09, 2019 | 73.11 | 73.58 | 72.75 | 73.40 | 2,171,301 | +0.28(+0.38%) |
Jul 08, 2019 | 73.03 | 73.16 | 72.62 | 73.12 | 2,079,507 | -0.11(-0.15%) |
Jul 05, 2019 | 73.03 | 73.73 | 71.66 | 73.23 | 1,762,173 | -0.15(-0.21%) |
Jul 03, 2019 | 72.70 | 73.38 | 72.60 | 73.38 | 1,343,101 | +0.90(+1.24%) |
Jul 02, 2019 | 71.33 | 72.56 | 71.08 | 72.48 | 2,733,586 | +1.48(+2.09%) |
Jul 01, 2019 | 71.88 | 71.94 | 70.04 | 71.00 | 2,042,937 | -0.16(-0.22%) |
Jun 28, 2019 | 70.59 | 71.43 | 70.56 | 71.16 | 3,683,286 | +0.66(+0.93%) |
Jun 27, 2019 | 69.90 | 70.62 | 69.90 | 70.50 | 1,825,063 | +1.08(+1.56%) |
Jun 26, 2019 | 70.97 | 71.23 | 69.07 | 69.42 | 3,136,931 | -1.46(-2.06%) |
Jun 25, 2019 | 71.87 | 72.52 | 70.77 | 70.88 | 2,318,147 | -0.73(-1.02%) |
Jun 24, 2019 | 72.56 | 72.63 | 71.31 | 71.60 | 2,499,436 | -0.65(-0.90%) |
Jun 21, 2019 | 72.96 | 72.96 | 72.25 | 72.25 | 5,648,185 | -1.02(-1.39%) |
Jun 20, 2019 | 73.03 | 73.58 | 72.83 | 73.27 | 3,201,745 | +0.84(+1.17%) |
Jun 19, 2019 | 71.29 | 72.75 | 71.11 | 72.43 | 1,783,839 | +0.93(+1.30%) |
Jun 18, 2019 | 72.34 | 72.88 | 71.18 | 71.50 | 2,329,007 | -0.39(-0.54%) |
Jun 17, 2019 | 71.42 | 71.96 | 71.31 | 71.89 | 1,796,546 | +0.85(+1.20%) |
Jun 14, 2019 | 71.10 | 71.61 | 70.94 | 71.04 | 2,150,065 | +0.03(+0.04%) |
Jun 13, 2019 | 70.09 | 71.07 | 70.06 | 71.01 | 3,662,836 | +1.00(+1.42%) |
Jun 12, 2019 | 69.68 | 70.30 | 69.61 | 70.01 | 2,173,226 | +0.45(+0.65%) |
Jun 11, 2019 | 69.50 | 69.61 | 68.71 | 69.56 | 1,888,316 | +0.37(+0.54%) |
Jun 10, 2019 | 69.14 | 69.38 | 68.65 | 69.19 | 1,242,135 | +0.19(+0.28%) |
Jun 07, 2019 | 69.26 | 69.61 | 68.93 | 69.00 | 1,763,449 | +0.04(+0.06%) |
Jun 06, 2019 | 68.55 | 69.14 | 68.23 | 68.95 | 1,743,660 | +0.59(+0.86%) |
Jun 05, 2019 | 66.51 | 68.44 | 66.40 | 68.36 | 2,197,480 | +2.18(+3.29%) |
Jun 04, 2019 | 66.62 | 66.62 | 65.40 | 66.18 | 2,800,196 | -0.09(-0.13%) |
Jun 03, 2019 | 65.66 | 66.41 | 65.01 | 66.27 | 3,858,297 | +1.26(+1.94%) |
May 31, 2019 | 64.24 | 65.63 | 63.98 | 65.01 | 3,208,455 | +0.31(+0.48%) |
May 30, 2019 | 64.80 | 65.18 | 64.39 | 64.70 | 2,301,494 | +0.15(+0.23%) |
May 29, 2019 | 65.48 | 65.70 | 64.23 | 64.55 | 2,578,397 | -1.08(-1.64%) |
May 28, 2019 | 66.85 | 66.92 | 65.63 | 65.63 | 3,813,440 | -0.92(-1.38%) |
May 24, 2019 | 67.69 | 68.06 | 66.50 | 66.54 | 3,426,379 | -0.90(-1.33%) |
May 23, 2019 | 67.28 | 68.24 | 66.97 | 67.44 | 1,853,636 | -0.11(-0.16%) |
May 22, 2019 | 67.82 | 67.95 | 67.28 | 67.55 | 1,259,812 | -0.25(-0.36%) |
May 21, 2019 | 67.08 | 68.06 | 67.08 | 67.80 | 2,143,207 | +1.09(+1.64%) |
May 20, 2019 | 67.60 | 67.60 | 66.44 | 66.70 | 1,552,664 | -0.90(-1.33%) |
May 17, 2019 | 67.19 | 67.83 | 67.06 | 67.60 | 2,618,599 | -0.23(-0.34%) |
May 16, 2019 | 67.33 | 68.00 | 67.09 | 67.83 | 1,932,329 | +0.76(+1.13%) |
May 15, 2019 | 66.61 | 67.57 | 66.19 | 67.07 | 1,521,081 | +0.63(+0.94%) |
May 14, 2019 | 66.22 | 66.69 | 66.14 | 66.45 | 1,918,509 | +0.21(+0.32%) |
May 13, 2019 | 65.93 | 66.38 | 65.76 | 66.23 | 2,245,663 | -0.44(-0.66%) |
May 10, 2019 | 65.83 | 66.94 | 65.57 | 66.68 | 2,221,055 | +0.81(+1.23%) |
May 09, 2019 | 65.55 | 65.94 | 64.88 | 65.86 | 2,011,830 | +0.22(+0.34%) |
May 08, 2019 | 65.59 | 66.44 | 65.48 | 65.64 | 2,041,413 | +0.06(+0.09%) |
May 07, 2019 | 66.75 | 67.09 | 64.97 | 65.58 | 3,591,441 | -1.69(-2.52%) |
May 06, 2019 | 67.23 | 67.50 | 66.93 | 67.28 | 1,464,338 | -0.47(-0.69%) |
May 03, 2019 | 67.63 | 67.92 | 67.28 | 67.74 | 2,002,451 | +0.39(+0.58%) |
May 02, 2019 | 68.40 | 68.82 | 67.26 | 67.36 | 2,902,544 | -1.12(-1.64%) |