Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 87.56 | 87.92 | 87.23 | 87.75 | 2,919,275 | +0.10(+0.12%) |
Jan 30, 2020 | 86.49 | 87.67 | 86.21 | 87.64 | 2,319,540 | +1.09(+1.25%) |
Jan 29, 2020 | 86.16 | 86.84 | 85.76 | 86.56 | 1,952,231 | +0.52(+0.61%) |
Jan 28, 2020 | 85.73 | 86.34 | 85.63 | 86.04 | 1,867,059 | +0.35(+0.40%) |
Jan 27, 2020 | 85.99 | 86.51 | 85.53 | 85.69 | 2,725,780 | -0.32(-0.37%) |
Jan 24, 2020 | 85.01 | 86.18 | 84.86 | 86.01 | 3,787,884 | +1.00(+1.18%) |
Jan 23, 2020 | 84.22 | 85.06 | 84.20 | 85.01 | 2,853,242 | +0.82(+0.97%) |
Jan 22, 2020 | 84.19 | 84.53 | 84.02 | 84.19 | 3,545,567 | +0.56(+0.66%) |
Jan 21, 2020 | 83.19 | 84.07 | 82.94 | 83.64 | 5,619,709 | +0.66(+0.79%) |
Jan 17, 2020 | 82.02 | 83.06 | 81.72 | 82.98 | 5,409,889 | +1.05(+1.28%) |
Jan 16, 2020 | 81.41 | 82.11 | 81.36 | 81.93 | 2,583,843 | +0.60(+0.73%) |
Jan 15, 2020 | 80.57 | 81.39 | 80.42 | 81.33 | 4,886,865 | +1.36(+1.71%) |
Jan 14, 2020 | 79.60 | 79.97 | 79.18 | 79.97 | 3,227,743 | +0.29(+0.37%) |
Jan 13, 2020 | 79.47 | 80.07 | 79.47 | 79.67 | 2,831,332 | +0.24(+0.31%) |
Jan 10, 2020 | 79.31 | 79.70 | 79.16 | 79.43 | 1,725,577 | +0.39(+0.49%) |
Jan 09, 2020 | 78.53 | 79.26 | 78.52 | 79.04 | 2,544,019 | +0.40(+0.50%) |
Jan 08, 2020 | 78.64 | 79.16 | 78.45 | 78.64 | 2,666,954 | -0.24(-0.30%) |
Jan 07, 2020 | 78.53 | 79.00 | 78.25 | 78.88 | 3,098,385 | +0.02(+0.02%) |
Jan 06, 2020 | 78.59 | 79.13 | 78.53 | 78.86 | 1,488,527 | +0.26(+0.33%) |
Jan 03, 2020 | 78.53 | 79.17 | 78.39 | 78.60 | 2,303,541 | -0.08(-0.11%) |
Jan 02, 2020 | 79.56 | 79.61 | 78.28 | 78.69 | 2,113,885 | -0.88(-1.11%) |
Dec 31, 2019 | 79.28 | 79.60 | 79.05 | 79.57 | 1,623,548 | +0.40(+0.51%) |
Dec 30, 2019 | 79.11 | 79.28 | 78.79 | 79.17 | 1,834,757 | -0.13(-0.17%) |
Dec 27, 2019 | 79.09 | 79.39 | 78.88 | 79.30 | 1,204,744 | +0.26(+0.33%) |
Dec 26, 2019 | 79.01 | 79.22 | 78.75 | 79.04 | 1,371,438 | +0.03(+0.04%) |
Dec 24, 2019 | 78.99 | 79.12 | 78.55 | 79.01 | 522,614 | +0.08(+0.10%) |
Dec 23, 2019 | 80.03 | 80.18 | 78.74 | 78.93 | 1,799,172 | -0.97(-1.21%) |
Dec 20, 2019 | 80.13 | 80.63 | 79.22 | 79.90 | 5,246,453 | +0.78(+0.99%) |
Dec 19, 2019 | 78.77 | 79.22 | 78.60 | 79.12 | 2,645,752 | +0.19(+0.23%) |
Dec 18, 2019 | 78.69 | 79.10 | 78.32 | 78.93 | 3,845,179 | +0.45(+0.57%) |
Dec 17, 2019 | 78.48 | 78.99 | 78.31 | 78.48 | 3,614,801 | +0.16(+0.20%) |
Dec 16, 2019 | 77.48 | 78.33 | 77.27 | 78.32 | 2,454,354 | +0.83(+1.06%) |
Dec 13, 2019 | 76.73 | 77.63 | 76.03 | 77.50 | 3,104,447 | +0.77(+1.00%) |
Dec 12, 2019 | 77.48 | 77.61 | 76.51 | 76.73 | 2,438,164 | -0.85(-1.10%) |
Dec 11, 2019 | 77.63 | 77.84 | 77.25 | 77.58 | 2,979,701 | +0.18(+0.23%) |
Dec 10, 2019 | 77.33 | 77.48 | 76.98 | 77.41 | 2,260,838 | +0.07(+0.09%) |
Dec 09, 2019 | 77.69 | 77.74 | 77.27 | 77.34 | 2,026,004 | -0.45(-0.57%) |
Dec 06, 2019 | 77.63 | 78.12 | 77.44 | 77.79 | 1,638,276 | -0.06(-0.08%) |
Dec 05, 2019 | 77.33 | 77.92 | 77.18 | 77.84 | 1,824,969 | +0.36(+0.47%) |
Dec 04, 2019 | 76.49 | 77.58 | 76.40 | 77.48 | 3,316,644 | +0.97(+1.27%) |
Dec 03, 2019 | 76.23 | 76.83 | 76.06 | 76.51 | 2,595,637 | +0.51(+0.66%) |
Dec 02, 2019 | 76.64 | 76.77 | 75.95 | 76.01 | 2,781,469 | -0.90(-1.17%) |
Nov 29, 2019 | 77.21 | 77.53 | 76.83 | 76.91 | 896,164 | -0.20(-0.26%) |
Nov 27, 2019 | 77.08 | 77.17 | 76.57 | 77.11 | 1,768,455 | +0.08(+0.10%) |
Nov 26, 2019 | 76.56 | 77.30 | 76.52 | 77.04 | 3,495,743 | +0.51(+0.67%) |
Nov 25, 2019 | 77.11 | 77.20 | 76.31 | 76.52 | 2,972,673 | -0.55(-0.71%) |
Nov 22, 2019 | 76.71 | 77.27 | 76.04 | 77.07 | 3,084,018 | +0.40(+0.52%) |
Nov 21, 2019 | 76.95 | 77.08 | 76.19 | 76.67 | 2,208,658 | -0.33(-0.43%) |
Nov 20, 2019 | 76.46 | 77.15 | 76.25 | 77.00 | 2,537,480 | +0.67(+0.87%) |
Nov 19, 2019 | 75.66 | 76.85 | 75.42 | 76.34 | 4,498,885 | +0.44(+0.58%) |
Nov 18, 2019 | 75.76 | 76.61 | 75.48 | 75.90 | 3,313,745 | +0.50(+0.66%) |
Nov 15, 2019 | 75.38 | 75.60 | 74.74 | 75.40 | 4,277,479 | -0.03(-0.04%) |
Nov 14, 2019 | 75.84 | 76.25 | 75.31 | 75.44 | 3,169,141 | -0.22(-0.29%) |
Nov 13, 2019 | 74.82 | 75.87 | 74.62 | 75.66 | 4,979,372 | +1.14(+1.54%) |
Nov 12, 2019 | 74.73 | 74.90 | 74.23 | 74.51 | 2,335,887 | -0.23(-0.30%) |
Nov 11, 2019 | 75.14 | 75.29 | 74.64 | 74.74 | 2,510,197 | -0.25(-0.34%) |
Nov 08, 2019 | 74.78 | 75.29 | 74.37 | 74.99 | 3,582,402 | -0.23(-0.30%) |
Nov 07, 2019 | 76.32 | 76.47 | 74.64 | 75.22 | 4,853,977 | -1.63(-2.13%) |
Nov 06, 2019 | 76.64 | 77.06 | 76.34 | 76.85 | 2,864,796 | +0.48(+0.63%) |
Nov 05, 2019 | 77.13 | 77.33 | 76.05 | 76.37 | 2,629,061 | -1.17(-1.51%) |
Nov 04, 2019 | 78.19 | 78.31 | 77.11 | 77.54 | 3,567,827 | -0.63(-0.81%) |
Nov 01, 2019 | 79.14 | 79.36 | 78.10 | 78.17 | 2,302,655 | -0.69(-0.88%) |
Oct 31, 2019 | 78.86 | 79.08 | 78.25 | 78.86 | 2,763,591 | +0.24(+0.31%) |
Oct 30, 2019 | 78.01 | 79.01 | 78.01 | 78.62 | 1,653,247 | +0.78(+1.00%) |
Oct 29, 2019 | 77.83 | 78.05 | 77.58 | 77.84 | 2,476,111 | -0.17(-0.21%) |
Oct 28, 2019 | 78.29 | 78.61 | 77.60 | 78.01 | 3,071,602 | -0.82(-1.04%) |
Oct 25, 2019 | 79.95 | 80.01 | 78.56 | 78.83 | 2,937,473 | -1.14(-1.43%) |
Oct 24, 2019 | 79.18 | 80.39 | 79.18 | 79.98 | 3,520,156 | +1.07(+1.36%) |
Oct 23, 2019 | 78.86 | 79.46 | 78.72 | 78.91 | 2,847,639 | +0.24(+0.31%) |
Oct 22, 2019 | 79.12 | 79.12 | 78.45 | 78.66 | 2,821,700 | -0.28(-0.35%) |
Oct 21, 2019 | 78.57 | 78.99 | 78.11 | 78.94 | 2,723,289 | +0.28(+0.36%) |
Oct 18, 2019 | 77.54 | 78.77 | 77.42 | 78.66 | 2,970,627 | +0.95(+1.23%) |
Oct 17, 2019 | 77.28 | 78.00 | 77.21 | 77.70 | 2,290,825 | +0.33(+0.43%) |
Oct 16, 2019 | 76.65 | 77.42 | 76.32 | 77.37 | 2,623,072 | +0.72(+0.94%) |
Oct 15, 2019 | 77.17 | 77.38 | 76.59 | 76.65 | 1,927,777 | -0.24(-0.32%) |
Oct 14, 2019 | 77.46 | 77.58 | 76.72 | 76.89 | 1,933,221 | -0.26(-0.34%) |
Oct 11, 2019 | 77.30 | 77.64 | 76.91 | 77.15 | 2,179,616 | -0.23(-0.29%) |
Oct 10, 2019 | 77.27 | 77.77 | 76.96 | 77.38 | 2,151,023 | -0.23(-0.29%) |
Oct 09, 2019 | 77.52 | 77.89 | 77.27 | 77.60 | 2,102,798 | +0.27(+0.35%) |
Oct 08, 2019 | 78.42 | 78.50 | 77.34 | 77.34 | 2,602,764 | -0.96(-1.23%) |
Oct 07, 2019 | 78.05 | 78.60 | 77.68 | 78.30 | 2,787,075 | +0.08(+0.11%) |
Oct 04, 2019 | 77.49 | 78.40 | 77.16 | 78.21 | 3,462,300 | +0.93(+1.20%) |
Oct 03, 2019 | 77.08 | 77.35 | 76.78 | 77.28 | 3,561,336 | +0.31(+0.40%) |
Oct 02, 2019 | 77.93 | 77.95 | 76.60 | 76.98 | 3,727,116 | -0.91(-1.17%) |
Oct 01, 2019 | 77.99 | 78.18 | 77.62 | 77.89 | 3,526,144 | -0.39(-0.50%) |
Sep 30, 2019 | 78.71 | 79.10 | 78.15 | 78.28 | 2,477,383 | -0.43(-0.54%) |
Sep 27, 2019 | 79.17 | 79.27 | 78.28 | 78.71 | 2,608,454 | -0.08(-0.10%) |
Sep 26, 2019 | 78.45 | 78.98 | 78.32 | 78.78 | 3,719,794 | +0.05(+0.06%) |
Sep 25, 2019 | 79.04 | 79.21 | 78.44 | 78.73 | 2,844,096 | -0.30(-0.38%) |
Sep 24, 2019 | 78.33 | 79.28 | 78.12 | 79.03 | 2,731,692 | +0.99(+1.27%) |
Sep 23, 2019 | 77.66 | 78.40 | 77.66 | 78.04 | 2,428,436 | +0.18(+0.24%) |
Sep 20, 2019 | 77.98 | 78.17 | 77.57 | 77.85 | 3,800,894 | +0.00(+0.00%) |
Sep 19, 2019 | 77.90 | 78.02 | 77.73 | 77.85 | 1,513,613 | +0.13(+0.17%) |
Sep 18, 2019 | 77.83 | 77.84 | 77.07 | 77.72 | 3,578,356 | +0.24(+0.31%) |
Sep 17, 2019 | 76.68 | 77.53 | 76.61 | 77.48 | 3,424,522 | +0.85(+1.11%) |
Sep 16, 2019 | 76.75 | 77.00 | 75.98 | 76.62 | 2,656,224 | +0.14(+0.19%) |
Sep 13, 2019 | 76.53 | 76.91 | 76.19 | 76.48 | 2,410,612 | -0.40(-0.52%) |
Sep 12, 2019 | 77.22 | 77.46 | 76.60 | 76.88 | 2,101,321 | +0.28(+0.36%) |
Sep 11, 2019 | 75.81 | 76.93 | 75.43 | 76.61 | 2,397,865 | +0.50(+0.66%) |
Sep 10, 2019 | 76.07 | 76.29 | 75.26 | 76.11 | 4,033,577 | -0.24(-0.32%) |
Sep 09, 2019 | 75.89 | 76.66 | 75.48 | 76.35 | 3,923,949 | +0.24(+0.32%) |
Sep 06, 2019 | 76.50 | 76.84 | 75.81 | 76.11 | 1,732,825 | -0.37(-0.48%) |
Sep 05, 2019 | 77.21 | 77.43 | 76.28 | 76.47 | 2,775,356 | -1.27(-1.63%) |
Sep 04, 2019 | 77.70 | 77.89 | 77.13 | 77.74 | 2,133,678 | +0.23(+0.29%) |
Sep 03, 2019 | 76.22 | 77.59 | 76.02 | 77.52 | 2,446,140 | +1.36(+1.79%) |
Aug 30, 2019 | 76.03 | 76.45 | 75.46 | 76.16 | 3,093,425 | +0.36(+0.47%) |
Aug 29, 2019 | 75.25 | 75.82 | 74.91 | 75.80 | 2,222,483 | +0.91(+1.22%) |
Aug 28, 2019 | 75.98 | 75.98 | 74.79 | 74.89 | 5,416,200 | -0.87(-1.15%) |
Aug 27, 2019 | 76.16 | 76.37 | 75.71 | 75.76 | 1,602,642 | -0.13(-0.18%) |
Aug 26, 2019 | 74.95 | 75.91 | 74.79 | 75.89 | 1,945,535 | +1.04(+1.40%) |
Aug 23, 2019 | 76.21 | 76.39 | 74.40 | 74.85 | 2,696,664 | -1.16(-1.53%) |
Aug 22, 2019 | 76.27 | 76.42 | 75.71 | 76.01 | 1,945,750 | -0.32(-0.42%) |
Aug 21, 2019 | 75.62 | 76.33 | 75.54 | 76.32 | 1,594,312 | +0.48(+0.64%) |
Aug 20, 2019 | 76.03 | 76.07 | 75.26 | 75.84 | 1,735,980 | +0.18(+0.24%) |
Aug 19, 2019 | 75.41 | 76.22 | 75.20 | 75.66 | 2,075,526 | +0.27(+0.35%) |
Aug 16, 2019 | 75.59 | 75.86 | 75.21 | 75.39 | 2,550,526 | -0.11(-0.14%) |
Aug 15, 2019 | 73.84 | 75.71 | 73.69 | 75.50 | 3,440,010 | +1.57(+2.12%) |
Aug 14, 2019 | 75.26 | 75.67 | 73.60 | 73.93 | 5,472,400 | -1.48(-1.96%) |
Aug 13, 2019 | 75.51 | 75.76 | 74.72 | 75.41 | 2,211,897 | -0.15(-0.20%) |
Aug 12, 2019 | 75.30 | 75.75 | 75.07 | 75.56 | 1,502,982 | +0.38(+0.51%) |
Aug 09, 2019 | 75.00 | 75.52 | 74.81 | 75.17 | 1,911,877 | +0.38(+0.51%) |
Aug 08, 2019 | 74.21 | 75.02 | 73.61 | 74.79 | 3,698,138 | +0.37(+0.49%) |
Aug 07, 2019 | 74.13 | 74.90 | 73.04 | 74.42 | 2,345,846 | +0.50(+0.67%) |
Aug 06, 2019 | 72.98 | 74.23 | 72.35 | 73.92 | 3,286,776 | +0.93(+1.27%) |
Aug 05, 2019 | 73.76 | 74.20 | 72.46 | 72.99 | 3,550,315 | -0.56(-0.77%) |
Aug 02, 2019 | 74.10 | 74.44 | 73.47 | 73.56 | 2,392,811 | -0.09(-0.12%) |
Aug 01, 2019 | 72.69 | 74.09 | 72.18 | 73.65 | 4,140,034 | +0.83(+1.14%) |
Jul 31, 2019 | 73.47 | 73.95 | 72.51 | 72.82 | 3,548,499 | -0.75(-1.03%) |
Jul 30, 2019 | 74.32 | 74.54 | 73.20 | 73.57 | 2,039,217 | -0.85(-1.14%) |
Jul 29, 2019 | 74.04 | 74.49 | 73.67 | 74.42 | 2,093,762 | +0.66(+0.89%) |
Jul 26, 2019 | 73.59 | 74.19 | 73.51 | 73.76 | 2,624,579 | -0.11(-0.15%) |
Jul 25, 2019 | 74.04 | 74.53 | 73.37 | 73.87 | 2,716,116 | -0.44(-0.59%) |
Jul 24, 2019 | 74.51 | 74.52 | 73.50 | 74.31 | 2,421,819 | +0.08(+0.11%) |
Jul 23, 2019 | 74.68 | 74.80 | 73.90 | 74.23 | 2,088,968 | -0.51(-0.68%) |
Jul 22, 2019 | 75.03 | 75.11 | 74.13 | 74.73 | 1,677,073 | -0.13(-0.18%) |
Jul 19, 2019 | 75.95 | 76.14 | 74.83 | 74.87 | 2,042,143 | -1.23(-1.61%) |
Jul 18, 2019 | 75.38 | 76.14 | 74.86 | 76.09 | 1,613,860 | +0.61(+0.81%) |
Jul 17, 2019 | 75.29 | 76.14 | 75.13 | 75.48 | 2,157,029 | +0.42(+0.56%) |
Jul 16, 2019 | 75.27 | 75.61 | 74.60 | 75.06 | 1,884,973 | -0.56(-0.75%) |
Jul 15, 2019 | 75.17 | 75.75 | 74.75 | 75.62 | 2,293,458 | +0.78(+1.04%) |
Jul 12, 2019 | 75.38 | 75.58 | 74.47 | 74.84 | 1,649,753 | -0.56(-0.75%) |
Jul 11, 2019 | 75.07 | 75.81 | 74.79 | 75.41 | 2,187,095 | +0.10(+0.13%) |
Jul 10, 2019 | 75.07 | 75.75 | 74.82 | 75.31 | 1,618,293 | +0.37(+0.50%) |
Jul 09, 2019 | 74.58 | 75.02 | 74.38 | 74.93 | 1,848,455 | +0.36(+0.48%) |
Jul 08, 2019 | 74.71 | 74.87 | 74.24 | 74.58 | 1,487,392 | +0.07(+0.10%) |
Jul 05, 2019 | 74.27 | 74.72 | 73.29 | 74.50 | 2,120,525 | -0.25(-0.33%) |
Jul 03, 2019 | 74.35 | 75.21 | 74.29 | 74.75 | 2,222,783 | +0.79(+1.07%) |
Jul 02, 2019 | 73.26 | 74.33 | 73.20 | 73.96 | 2,512,124 | +0.88(+1.20%) |
Jul 01, 2019 | 72.97 | 73.17 | 72.21 | 73.08 | 2,485,096 | +0.10(+0.14%) |
Jun 28, 2019 | 72.77 | 73.75 | 72.74 | 72.98 | 4,601,124 | +0.09(+0.13%) |
Jun 27, 2019 | 73.40 | 73.69 | 72.68 | 72.89 | 3,745,155 | -0.50(-0.68%) |
Jun 26, 2019 | 74.69 | 74.89 | 73.31 | 73.39 | 3,491,178 | -1.55(-2.07%) |
Jun 25, 2019 | 75.42 | 75.62 | 74.73 | 74.94 | 2,949,863 | -0.44(-0.58%) |
Jun 24, 2019 | 75.93 | 76.29 | 75.25 | 75.38 | 3,267,460 | -0.54(-0.71%) |
Jun 21, 2019 | 75.67 | 76.01 | 74.87 | 75.92 | 4,685,655 | +0.56(+0.75%) |
Jun 20, 2019 | 75.68 | 76.04 | 74.85 | 75.36 | 2,661,126 | +0.01(+0.01%) |
Jun 19, 2019 | 74.24 | 75.62 | 74.24 | 75.35 | 2,886,818 | +0.90(+1.20%) |
Jun 18, 2019 | 75.19 | 75.29 | 73.95 | 74.45 | 2,689,218 | -0.25(-0.33%) |
Jun 17, 2019 | 75.22 | 75.41 | 74.14 | 74.70 | 2,212,963 | -0.41(-0.55%) |
Jun 14, 2019 | 74.49 | 75.36 | 74.36 | 75.12 | 2,151,033 | +0.82(+1.11%) |
Jun 13, 2019 | 74.25 | 74.52 | 73.73 | 74.29 | 2,164,338 | +0.17(+0.22%) |
Jun 12, 2019 | 73.71 | 74.42 | 73.69 | 74.13 | 2,304,249 | +0.89(+1.21%) |
Jun 11, 2019 | 73.78 | 73.89 | 72.88 | 73.24 | 2,397,791 | -0.58(-0.79%) |
Jun 10, 2019 | 74.05 | 74.07 | 73.49 | 73.82 | 2,359,485 | -0.43(-0.58%) |
Jun 07, 2019 | 75.08 | 75.52 | 74.23 | 74.25 | 2,743,237 | -0.38(-0.51%) |
Jun 06, 2019 | 74.22 | 74.84 | 74.05 | 74.63 | 2,097,729 | +0.52(+0.70%) |
Jun 05, 2019 | 72.49 | 74.46 | 72.34 | 74.11 | 2,599,286 | +1.92(+2.67%) |
Jun 04, 2019 | 72.26 | 72.36 | 70.70 | 72.19 | 2,296,741 | -0.27(-0.37%) |
Jun 03, 2019 | 71.61 | 72.50 | 71.26 | 72.45 | 2,672,329 | +1.04(+1.45%) |
May 31, 2019 | 70.96 | 71.63 | 70.80 | 71.42 | 2,713,090 | +0.68(+0.96%) |
May 30, 2019 | 71.08 | 71.40 | 70.57 | 70.74 | 2,823,198 | -0.32(-0.46%) |
May 29, 2019 | 72.20 | 72.32 | 70.78 | 71.06 | 2,531,134 | -0.81(-1.13%) |
May 28, 2019 | 73.30 | 73.40 | 71.82 | 71.87 | 3,195,930 | -1.34(-1.83%) |
May 24, 2019 | 73.10 | 73.81 | 72.91 | 73.22 | 1,770,099 | +0.09(+0.12%) |
May 23, 2019 | 72.63 | 73.19 | 72.40 | 73.13 | 2,456,482 | +0.74(+1.02%) |
May 22, 2019 | 71.96 | 72.45 | 71.71 | 72.39 | 2,311,231 | +0.56(+0.79%) |
May 21, 2019 | 71.58 | 72.26 | 71.58 | 71.82 | 2,132,500 | +0.01(+0.01%) |
May 20, 2019 | 71.48 | 71.96 | 71.21 | 71.82 | 2,582,930 | +0.62(+0.87%) |
May 17, 2019 | 70.43 | 71.62 | 70.43 | 71.19 | 2,667,629 | +0.37(+0.53%) |
May 16, 2019 | 70.48 | 71.20 | 70.29 | 70.82 | 2,250,862 | +0.29(+0.41%) |
May 15, 2019 | 71.13 | 71.30 | 70.47 | 70.53 | 2,616,660 | -0.42(-0.60%) |
May 14, 2019 | 71.57 | 71.71 | 70.80 | 70.95 | 2,897,819 | -0.65(-0.90%) |
May 13, 2019 | 70.21 | 71.77 | 69.91 | 71.60 | 4,300,936 | +1.39(+1.98%) |
May 10, 2019 | 68.82 | 70.33 | 68.56 | 70.21 | 3,116,575 | +1.48(+2.16%) |
May 09, 2019 | 68.95 | 69.23 | 68.47 | 68.72 | 2,956,879 | -0.16(-0.23%) |
May 08, 2019 | 69.45 | 69.50 | 68.72 | 68.88 | 3,695,760 | -0.74(-1.06%) |
May 07, 2019 | 69.90 | 69.93 | 69.45 | 69.62 | 2,198,653 | -0.16(-0.24%) |
May 06, 2019 | 70.37 | 70.48 | 69.60 | 69.78 | 2,423,639 | -0.49(-0.70%) |
May 03, 2019 | 69.81 | 70.34 | 69.62 | 70.28 | 1,608,480 | +0.60(+0.86%) |
May 02, 2019 | 69.78 | 70.11 | 69.13 | 69.68 | 2,175,386 | -0.21(-0.29%) |
May 01, 2019 | 70.10 | 70.42 | 69.64 | 69.88 | 2,774,739 | -0.49(-0.70%) |
Apr 30, 2019 | 69.15 | 70.40 | 68.99 | 70.38 | 3,094,050 | +1.24(+1.80%) |
Apr 29, 2019 | 69.46 | 69.64 | 68.92 | 69.13 | 1,792,573 | -0.55(-0.79%) |
Apr 26, 2019 | 70.31 | 70.56 | 69.56 | 69.69 | 2,140,790 | -0.10(-0.14%) |
Apr 25, 2019 | 68.71 | 70.06 | 68.66 | 69.78 | 2,734,367 | +0.67(+0.96%) |
Apr 24, 2019 | 68.84 | 69.39 | 68.61 | 69.12 | 2,786,464 | +0.37(+0.54%) |
Apr 23, 2019 | 68.28 | 68.85 | 68.01 | 68.75 | 3,309,763 | +0.53(+0.77%) |
Apr 22, 2019 | 68.22 | 68.38 | 67.88 | 68.22 | 2,820,318 | -0.07(-0.10%) |
Apr 18, 2019 | 68.30 | 68.75 | 68.16 | 68.29 | 2,757,099 | -0.16(-0.23%) |
Apr 17, 2019 | 68.36 | 68.80 | 68.06 | 68.44 | 2,545,529 | +0.12(+0.18%) |
Apr 16, 2019 | 69.14 | 69.53 | 68.11 | 68.32 | 2,658,577 | -1.00(-1.44%) |
Apr 15, 2019 | 69.23 | 69.60 | 69.07 | 69.32 | 2,948,395 | +0.09(+0.13%) |
Apr 12, 2019 | 68.72 | 69.29 | 68.31 | 69.23 | 2,988,913 | +0.17(+0.25%) |
Apr 11, 2019 | 68.61 | 69.09 | 68.52 | 69.05 | 3,351,573 | +0.49(+0.71%) |
Apr 10, 2019 | 69.02 | 69.50 | 68.42 | 68.57 | 2,181,974 | -0.18(-0.26%) |
Apr 09, 2019 | 68.34 | 68.91 | 68.26 | 68.75 | 2,307,790 | +0.35(+0.51%) |
Apr 08, 2019 | 68.59 | 68.78 | 68.01 | 68.40 | 3,793,942 | -0.35(-0.50%) |
Apr 05, 2019 | 68.13 | 68.76 | 67.86 | 68.75 | 2,667,752 | +0.78(+1.15%) |
Apr 04, 2019 | 68.49 | 68.49 | 67.58 | 67.97 | 2,918,886 | -0.24(-0.35%) |
Apr 03, 2019 | 68.31 | 68.49 | 67.65 | 68.21 | 3,368,741 | -0.14(-0.20%) |
Apr 02, 2019 | 68.46 | 68.51 | 67.75 | 68.34 | 4,019,273 | +0.21(+0.31%) |
Apr 01, 2019 | 69.02 | 69.07 | 67.70 | 68.13 | 5,798,034 | -0.77(-1.11%) |
Mar 29, 2019 | 68.77 | 69.02 | 68.51 | 68.90 | 5,622,994 | -0.03(-0.05%) |
Mar 28, 2019 | 70.11 | 70.42 | 68.93 | 68.93 | 6,065,784 | -1.18(-1.69%) |
Mar 27, 2019 | 70.77 | 70.83 | 69.79 | 70.11 | 4,008,373 | -0.62(-0.87%) |
Mar 26, 2019 | 70.23 | 70.75 | 70.08 | 70.73 | 2,633,463 | +0.54(+0.77%) |
Mar 25, 2019 | 70.14 | 70.45 | 69.85 | 70.19 | 2,897,753 | +0.15(+0.21%) |
Mar 22, 2019 | 69.58 | 70.51 | 69.38 | 70.04 | 4,370,441 | +0.86(+1.25%) |
Mar 21, 2019 | 68.19 | 69.38 | 68.07 | 69.18 | 3,942,629 | +1.00(+1.47%) |
Mar 20, 2019 | 68.22 | 68.76 | 67.80 | 68.17 | 4,039,191 | +0.26(+0.38%) |
Mar 19, 2019 | 68.56 | 68.64 | 67.52 | 67.92 | 4,687,155 | -0.76(-1.10%) |
Mar 18, 2019 | 68.96 | 68.99 | 68.32 | 68.67 | 4,098,841 | -0.27(-0.39%) |
Mar 15, 2019 | 68.44 | 69.32 | 68.29 | 68.95 | 12,036,006 | +0.68(+1.00%) |
Mar 14, 2019 | 68.40 | 68.88 | 68.01 | 68.26 | 3,543,936 | -0.16(-0.24%) |
Mar 13, 2019 | 68.28 | 68.61 | 68.25 | 68.43 | 2,165,372 | +0.06(+0.08%) |
Mar 12, 2019 | 68.27 | 68.62 | 67.93 | 68.37 | 2,882,879 | +0.42(+0.62%) |
Mar 11, 2019 | 67.55 | 67.95 | 67.42 | 67.95 | 4,657,498 | +0.53(+0.79%) |
Mar 08, 2019 | 67.20 | 67.45 | 66.58 | 67.42 | 2,092,045 | +0.41(+0.61%) |
Mar 07, 2019 | 67.13 | 67.62 | 66.86 | 67.00 | 2,571,523 | +0.16(+0.23%) |
Mar 06, 2019 | 66.75 | 67.09 | 66.51 | 66.85 | 2,300,356 | +0.19(+0.28%) |
Mar 05, 2019 | 66.89 | 66.95 | 66.35 | 66.66 | 2,745,971 | -0.32(-0.48%) |
Mar 04, 2019 | 67.25 | 67.30 | 66.37 | 66.98 | 3,713,051 | +0.02(+0.02%) |
Mar 01, 2019 | 66.72 | 67.02 | 66.32 | 66.96 | 3,580,059 | +0.21(+0.31%) |
Feb 28, 2019 | 66.39 | 66.92 | 66.11 | 66.76 | 3,067,418 | +0.43(+0.64%) |
Feb 27, 2019 | 65.89 | 66.38 | 65.77 | 66.33 | 1,904,849 | +0.17(+0.26%) |
Feb 26, 2019 | 66.60 | 66.60 | 65.74 | 66.16 | 2,532,969 | -0.30(-0.45%) |
Feb 25, 2019 | 67.12 | 67.23 | 66.12 | 66.45 | 3,910,285 | -0.77(-1.15%) |
Feb 22, 2019 | 66.86 | 67.26 | 66.49 | 67.23 | 2,222,843 | +0.47(+0.70%) |
Feb 21, 2019 | 65.98 | 66.90 | 65.84 | 66.76 | 2,427,887 | +0.52(+0.78%) |
Feb 20, 2019 | 65.67 | 66.43 | 65.48 | 66.24 | 2,696,339 | +0.36(+0.55%) |
Feb 19, 2019 | 65.38 | 65.99 | 65.10 | 65.88 | 2,635,733 | +0.67(+1.02%) |
Feb 15, 2019 | 65.52 | 65.78 | 65.00 | 65.21 | 3,331,104 | -0.07(-0.10%) |
Feb 14, 2019 | 65.64 | 65.76 | 65.16 | 65.28 | 2,580,015 | -0.16(-0.25%) |
Feb 13, 2019 | 65.88 | 65.95 | 65.10 | 65.44 | 3,378,629 | -0.62(-0.93%) |
Feb 12, 2019 | 65.98 | 66.51 | 65.41 | 66.06 | 3,002,911 | +0.17(+0.26%) |
Feb 11, 2019 | 65.65 | 66.20 | 65.65 | 65.89 | 4,758,165 | +0.06(+0.09%) |
Feb 08, 2019 | 65.10 | 65.89 | 64.99 | 65.83 | 2,394,972 | +0.47(+0.72%) |
Feb 07, 2019 | 64.61 | 65.37 | 64.33 | 65.36 | 2,275,538 | +0.75(+1.16%) |
Feb 06, 2019 | 64.29 | 64.82 | 64.06 | 64.61 | 1,946,455 | +0.16(+0.25%) |
Feb 05, 2019 | 64.74 | 64.81 | 64.22 | 64.45 | 3,258,619 | -0.38(-0.58%) |
Feb 04, 2019 | 64.14 | 64.86 | 63.75 | 64.82 | 3,153,005 | +0.29(+0.45%) |