Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.90 | 49.64 | 46.16 | 46.55 | 5,724,289 | -3.19(-6.40%) |
Mar 30, 2020 | 50.40 | 50.77 | 48.30 | 49.73 | 4,163,288 | -1.32(-2.59%) |
Mar 27, 2020 | 50.42 | 52.70 | 48.64 | 51.05 | 4,757,629 | -2.37(-4.44%) |
Mar 26, 2020 | 51.30 | 56.68 | 50.28 | 53.43 | 6,527,958 | +5.11(+10.57%) |
Mar 25, 2020 | 48.57 | 50.78 | 46.21 | 48.32 | 5,924,174 | +1.32(+2.81%) |
Mar 24, 2020 | 42.89 | 47.40 | 42.48 | 47.00 | 6,014,441 | +7.42(+18.75%) |
Mar 23, 2020 | 40.06 | 41.49 | 38.80 | 39.58 | 7,280,014 | -1.98(-4.75%) |
Mar 20, 2020 | 44.31 | 44.59 | 40.24 | 41.55 | 8,706,975 | -1.15(-2.70%) |
Mar 19, 2020 | 39.77 | 44.16 | 36.72 | 42.71 | 9,811,427 | +1.81(+4.42%) |
Mar 18, 2020 | 45.87 | 46.47 | 35.08 | 40.90 | 13,159,203 | -8.88(-17.84%) |
Mar 17, 2020 | 52.10 | 52.76 | 47.37 | 49.78 | 11,346,693 | -1.41(-2.76%) |
Mar 16, 2020 | 56.32 | 59.22 | 51.18 | 51.19 | 7,107,898 | -16.05(-23.87%) |
Mar 13, 2020 | 63.70 | 67.38 | 61.20 | 67.25 | 6,243,454 | +8.50(+14.47%) |
Mar 12, 2020 | 60.89 | 63.07 | 56.39 | 58.74 | 7,625,453 | -7.19(-10.91%) |
Mar 11, 2020 | 70.13 | 70.50 | 65.17 | 65.93 | 5,817,202 | -6.40(-8.84%) |
Mar 10, 2020 | 70.64 | 72.33 | 67.97 | 72.33 | 6,735,511 | +4.87(+7.23%) |
Mar 09, 2020 | 69.40 | 71.21 | 65.60 | 67.46 | 5,285,474 | -8.51(-11.20%) |
Mar 06, 2020 | 75.40 | 76.98 | 74.37 | 75.97 | 4,500,911 | -2.58(-3.28%) |
Mar 05, 2020 | 79.40 | 80.36 | 77.46 | 78.55 | 3,774,622 | -3.92(-4.76%) |
Mar 04, 2020 | 81.20 | 82.61 | 79.17 | 82.47 | 3,128,380 | +2.69(+3.37%) |
Mar 03, 2020 | 83.92 | 85.44 | 78.76 | 79.78 | 5,073,510 | -4.66(-5.52%) |
Mar 02, 2020 | 81.76 | 84.49 | 80.25 | 84.44 | 4,452,941 | +2.96(+3.64%) |
Feb 28, 2020 | 79.25 | 81.52 | 78.12 | 81.48 | 6,622,899 | -0.84(-1.02%) |
Feb 27, 2020 | 83.11 | 85.95 | 81.79 | 82.32 | 4,629,019 | -3.37(-3.93%) |
Feb 26, 2020 | 87.03 | 87.93 | 85.65 | 85.69 | 2,991,497 | +0.04(+0.04%) |
Feb 25, 2020 | 90.95 | 90.97 | 85.10 | 85.65 | 4,873,973 | -5.04(-5.56%) |
Feb 24, 2020 | 90.08 | 91.47 | 89.55 | 90.69 | 2,732,691 | -2.69(-2.88%) |
Feb 21, 2020 | 94.64 | 94.91 | 92.98 | 93.38 | 2,994,505 | -2.21(-2.31%) |
Feb 20, 2020 | 93.47 | 96.58 | 93.47 | 95.59 | 2,451,202 | -0.55(-0.58%) |
Feb 19, 2020 | 95.45 | 96.34 | 94.94 | 96.14 | 2,230,975 | +1.02(+1.08%) |
Feb 18, 2020 | 94.29 | 95.35 | 93.99 | 95.12 | 2,177,129 | +0.36(+0.38%) |
Feb 14, 2020 | 94.97 | 95.30 | 94.37 | 94.76 | 1,377,396 | -0.13(-0.14%) |
Feb 13, 2020 | 94.77 | 95.08 | 94.19 | 94.89 | 2,187,561 | -0.02(-0.02%) |
Feb 12, 2020 | 95.30 | 95.65 | 94.61 | 94.90 | 1,914,986 | +0.37(+0.39%) |
Feb 11, 2020 | 94.72 | 95.77 | 94.45 | 94.53 | 2,309,441 | +0.42(+0.44%) |
Feb 10, 2020 | 93.51 | 94.12 | 93.15 | 94.12 | 1,553,293 | +0.14(+0.15%) |
Feb 07, 2020 | 94.52 | 94.97 | 93.73 | 93.98 | 1,777,097 | -1.22(-1.28%) |
Feb 06, 2020 | 97.05 | 97.48 | 95.11 | 95.20 | 1,965,700 | -1.12(-1.16%) |
Feb 05, 2020 | 94.81 | 96.41 | 94.81 | 96.32 | 2,605,865 | +2.80(+2.99%) |
Feb 04, 2020 | 93.42 | 94.31 | 93.23 | 93.53 | 1,692,940 | +1.79(+1.95%) |
Feb 03, 2020 | 92.49 | 93.53 | 91.47 | 91.73 | 2,298,228 | -0.05(-0.05%) |
Jan 31, 2020 | 93.14 | 93.52 | 91.24 | 91.78 | 2,867,803 | -2.18(-2.32%) |
Jan 30, 2020 | 92.11 | 94.07 | 91.60 | 93.96 | 2,366,935 | +0.89(+0.96%) |
Jan 29, 2020 | 94.13 | 94.56 | 93.00 | 93.07 | 2,048,558 | -0.77(-0.82%) |
Jan 28, 2020 | 93.88 | 95.02 | 93.19 | 93.84 | 2,164,444 | +0.81(+0.87%) |
Jan 27, 2020 | 93.28 | 93.90 | 92.50 | 93.03 | 2,661,408 | -2.89(-3.01%) |
Jan 24, 2020 | 96.91 | 97.44 | 95.08 | 95.92 | 2,748,950 | -1.59(-1.63%) |
Jan 23, 2020 | 97.87 | 97.99 | 96.74 | 97.51 | 2,294,804 | -0.67(-0.68%) |
Jan 22, 2020 | 96.56 | 98.94 | 96.15 | 98.18 | 6,226,143 | +4.20(+4.47%) |
Jan 21, 2020 | 95.00 | 95.40 | 93.98 | 93.98 | 3,344,773 | -1.78(-1.86%) |
Jan 17, 2020 | 94.81 | 96.07 | 94.73 | 95.76 | 2,914,235 | +1.11(+1.18%) |
Jan 16, 2020 | 94.71 | 95.16 | 94.10 | 94.65 | 4,487,175 | +0.53(+0.57%) |
Jan 15, 2020 | 93.60 | 94.56 | 93.29 | 94.11 | 1,897,955 | -0.20(-0.21%) |
Jan 14, 2020 | 93.71 | 95.25 | 93.67 | 94.32 | 2,448,732 | +0.60(+0.64%) |
Jan 13, 2020 | 93.52 | 93.85 | 93.16 | 93.72 | 1,261,305 | +0.33(+0.35%) |
Jan 10, 2020 | 94.22 | 94.37 | 93.03 | 93.39 | 1,269,867 | -0.88(-0.94%) |
Jan 09, 2020 | 93.79 | 94.52 | 93.27 | 94.27 | 1,985,091 | +1.26(+1.35%) |
Jan 08, 2020 | 92.43 | 93.39 | 92.21 | 93.01 | 2,386,460 | +0.97(+1.06%) |
Jan 07, 2020 | 92.15 | 92.61 | 91.80 | 92.04 | 2,151,350 | -0.92(-0.99%) |
Jan 06, 2020 | 92.77 | 93.00 | 92.02 | 92.96 | 1,659,671 | -0.85(-0.90%) |
Jan 03, 2020 | 93.78 | 94.28 | 93.17 | 93.80 | 1,576,731 | -1.48(-1.55%) |
Jan 02, 2020 | 95.10 | 95.29 | 94.08 | 95.28 | 1,743,157 | +0.64(+0.68%) |
Dec 31, 2019 | 94.22 | 94.78 | 94.15 | 94.64 | 1,601,524 | +0.25(+0.26%) |
Dec 30, 2019 | 95.08 | 95.14 | 94.25 | 94.39 | 1,045,110 | -0.33(-0.35%) |
Dec 27, 2019 | 95.30 | 95.41 | 94.53 | 94.72 | 913,634 | -0.44(-0.46%) |
Dec 26, 2019 | 94.87 | 95.19 | 94.61 | 95.16 | 1,222,605 | +0.49(+0.51%) |
Dec 24, 2019 | 94.78 | 94.95 | 94.29 | 94.68 | 354,710 | +0.02(+0.02%) |
Dec 23, 2019 | 95.06 | 95.06 | 94.22 | 94.66 | 1,450,367 | -0.40(-0.43%) |
Dec 20, 2019 | 95.72 | 96.09 | 94.89 | 95.06 | 3,338,213 | -0.01(-0.01%) |
Dec 19, 2019 | 95.71 | 95.95 | 94.84 | 95.07 | 2,321,100 | -0.74(-0.77%) |
Dec 18, 2019 | 96.19 | 96.19 | 95.49 | 95.81 | 2,501,830 | -0.15(-0.15%) |
Dec 17, 2019 | 95.55 | 96.22 | 95.23 | 95.95 | 1,800,533 | +0.93(+0.98%) |
Dec 16, 2019 | 96.56 | 97.20 | 95.02 | 95.02 | 2,997,845 | -0.96(-1.00%) |
Dec 13, 2019 | 95.56 | 96.51 | 94.68 | 95.98 | 2,020,935 | +0.31(+0.33%) |
Dec 12, 2019 | 93.20 | 96.14 | 93.17 | 95.67 | 2,432,747 | +2.39(+2.56%) |
Dec 11, 2019 | 94.26 | 94.63 | 93.14 | 93.28 | 2,164,761 | -0.91(-0.97%) |
Dec 10, 2019 | 93.82 | 94.33 | 93.62 | 94.19 | 3,430,843 | +0.19(+0.21%) |
Dec 09, 2019 | 93.24 | 94.32 | 93.11 | 93.99 | 2,214,795 | +0.76(+0.82%) |
Dec 06, 2019 | 92.74 | 93.65 | 92.56 | 93.23 | 2,170,887 | +1.66(+1.82%) |
Dec 05, 2019 | 91.50 | 92.19 | 91.17 | 91.57 | 1,952,753 | +0.29(+0.32%) |
Dec 04, 2019 | 90.22 | 91.49 | 90.14 | 91.27 | 2,225,723 | +0.99(+1.10%) |
Dec 03, 2019 | 90.22 | 90.44 | 88.86 | 90.28 | 3,322,465 | -0.97(-1.07%) |
Dec 02, 2019 | 92.27 | 92.55 | 91.13 | 91.25 | 1,903,122 | -0.72(-0.78%) |
Nov 29, 2019 | 91.81 | 92.28 | 91.52 | 91.97 | 1,212,887 | -0.22(-0.24%) |
Nov 27, 2019 | 91.16 | 92.23 | 91.16 | 92.19 | 1,525,406 | +0.95(+1.04%) |
Nov 26, 2019 | 91.54 | 91.79 | 90.45 | 91.25 | 2,776,905 | -0.59(-0.64%) |
Nov 25, 2019 | 90.38 | 91.95 | 90.34 | 91.83 | 2,393,381 | +1.62(+1.79%) |
Nov 22, 2019 | 89.43 | 90.43 | 89.13 | 90.22 | 2,735,031 | +1.22(+1.37%) |
Nov 21, 2019 | 89.12 | 89.40 | 88.28 | 88.99 | 1,790,486 | +0.24(+0.27%) |
Nov 20, 2019 | 88.74 | 89.53 | 88.22 | 88.75 | 2,747,704 | -0.52(-0.58%) |
Nov 19, 2019 | 89.76 | 89.84 | 88.94 | 89.27 | 1,923,887 | -0.12(-0.13%) |
Nov 18, 2019 | 89.60 | 89.60 | 89.04 | 89.39 | 2,800,623 | -0.17(-0.18%) |
Nov 15, 2019 | 89.49 | 89.78 | 89.07 | 89.55 | 1,911,868 | +0.68(+0.77%) |
Nov 14, 2019 | 88.39 | 89.08 | 88.30 | 88.87 | 1,488,046 | +0.30(+0.34%) |
Nov 13, 2019 | 88.62 | 89.10 | 88.16 | 88.57 | 1,454,292 | -0.83(-0.93%) |
Nov 12, 2019 | 89.30 | 89.58 | 88.82 | 89.40 | 2,806,726 | +0.18(+0.21%) |
Nov 11, 2019 | 88.76 | 89.49 | 88.72 | 89.21 | 2,088,885 | -0.23(-0.26%) |
Nov 08, 2019 | 89.44 | 89.65 | 88.40 | 89.44 | 2,277,018 | -0.04(-0.04%) |
Nov 07, 2019 | 89.68 | 91.24 | 89.28 | 89.48 | 3,500,355 | +0.60(+0.68%) |
Nov 06, 2019 | 89.13 | 89.29 | 88.58 | 88.87 | 2,688,257 | -0.24(-0.27%) |
Nov 05, 2019 | 88.61 | 89.31 | 88.33 | 89.11 | 2,739,499 | +1.03(+1.17%) |
Nov 04, 2019 | 87.73 | 88.09 | 87.34 | 88.08 | 2,359,296 | +0.84(+0.97%) |
Nov 01, 2019 | 86.41 | 87.37 | 86.04 | 87.24 | 2,527,683 | +1.83(+2.14%) |
Oct 31, 2019 | 86.04 | 86.71 | 84.70 | 85.40 | 2,699,479 | -1.17(-1.35%) |
Oct 30, 2019 | 86.68 | 86.85 | 85.47 | 86.58 | 1,968,531 | +0.06(+0.07%) |
Oct 29, 2019 | 86.76 | 87.59 | 86.06 | 86.51 | 2,585,263 | -0.65(-0.75%) |
Oct 28, 2019 | 85.50 | 87.36 | 85.50 | 87.16 | 3,107,603 | +1.76(+2.06%) |
Oct 25, 2019 | 83.80 | 85.58 | 82.85 | 85.40 | 3,018,588 | +1.16(+1.38%) |
Oct 24, 2019 | 85.04 | 85.29 | 83.61 | 84.24 | 2,420,676 | -0.74(-0.87%) |
Oct 23, 2019 | 84.17 | 85.05 | 84.08 | 84.98 | 2,170,487 | +0.58(+0.68%) |
Oct 22, 2019 | 83.46 | 84.77 | 83.11 | 84.41 | 2,373,081 | +0.77(+0.92%) |
Oct 21, 2019 | 83.08 | 84.00 | 82.95 | 83.64 | 1,425,855 | +1.39(+1.69%) |
Oct 18, 2019 | 82.35 | 82.90 | 82.03 | 82.24 | 2,382,791 | -0.19(-0.23%) |
Oct 17, 2019 | 82.92 | 83.43 | 82.04 | 82.44 | 1,579,311 | +0.06(+0.08%) |
Oct 16, 2019 | 82.53 | 83.47 | 82.23 | 82.37 | 2,381,889 | -0.17(-0.21%) |
Oct 15, 2019 | 81.55 | 83.11 | 80.85 | 82.55 | 1,687,816 | +1.39(+1.72%) |
Oct 14, 2019 | 81.07 | 81.80 | 80.87 | 81.15 | 2,022,357 | -0.19(-0.24%) |
Oct 11, 2019 | 81.06 | 82.79 | 80.84 | 81.35 | 2,706,859 | +1.64(+2.06%) |
Oct 10, 2019 | 78.67 | 80.42 | 78.53 | 79.71 | 1,804,177 | +1.23(+1.56%) |
Oct 09, 2019 | 78.00 | 78.90 | 77.87 | 78.48 | 1,809,615 | +1.18(+1.53%) |
Oct 08, 2019 | 78.49 | 79.22 | 77.26 | 77.30 | 2,141,706 | -2.27(-2.85%) |
Oct 07, 2019 | 79.67 | 80.55 | 79.55 | 79.57 | 1,453,802 | -0.40(-0.50%) |
Oct 04, 2019 | 78.70 | 80.03 | 78.46 | 79.97 | 2,199,903 | +1.36(+1.74%) |
Oct 03, 2019 | 78.86 | 79.03 | 76.68 | 78.61 | 3,124,470 | -0.38(-0.49%) |
Oct 02, 2019 | 80.71 | 80.73 | 78.69 | 78.99 | 2,516,980 | -2.58(-3.17%) |
Oct 01, 2019 | 83.97 | 84.35 | 81.39 | 81.58 | 1,722,338 | -1.75(-2.10%) |
Sep 30, 2019 | 83.65 | 84.12 | 83.21 | 83.32 | 1,916,278 | -0.33(-0.39%) |
Sep 27, 2019 | 84.08 | 84.50 | 83.12 | 83.65 | 1,481,779 | +0.19(+0.23%) |
Sep 26, 2019 | 83.73 | 84.20 | 83.16 | 83.46 | 1,786,973 | -0.15(-0.18%) |
Sep 25, 2019 | 83.56 | 84.21 | 82.64 | 83.61 | 2,319,771 | -0.06(-0.07%) |
Sep 24, 2019 | 85.38 | 85.47 | 83.27 | 83.66 | 3,724,768 | -1.37(-1.62%) |
Sep 23, 2019 | 84.32 | 85.34 | 84.00 | 85.04 | 1,968,179 | +0.10(+0.12%) |
Sep 20, 2019 | 85.48 | 86.26 | 84.93 | 84.94 | 3,103,754 | -0.49(-0.57%) |
Sep 19, 2019 | 85.96 | 86.76 | 85.40 | 85.42 | 1,501,511 | -0.58(-0.67%) |
Sep 18, 2019 | 85.58 | 86.33 | 84.73 | 86.00 | 1,585,985 | +0.06(+0.07%) |
Sep 17, 2019 | 86.20 | 86.26 | 84.96 | 85.94 | 2,064,922 | -0.47(-0.54%) |
Sep 16, 2019 | 85.07 | 86.45 | 84.85 | 86.40 | 2,622,779 | +0.66(+0.77%) |
Sep 13, 2019 | 86.02 | 86.69 | 85.28 | 85.74 | 1,951,829 | +0.65(+0.76%) |
Sep 12, 2019 | 84.12 | 85.37 | 83.35 | 85.09 | 3,507,098 | +0.75(+0.89%) |
Sep 11, 2019 | 84.10 | 84.35 | 82.54 | 84.34 | 2,098,398 | +0.24(+0.28%) |
Sep 10, 2019 | 83.66 | 84.68 | 83.16 | 84.10 | 2,385,156 | +0.80(+0.96%) |
Sep 09, 2019 | 81.49 | 83.66 | 81.30 | 83.31 | 2,763,758 | +2.54(+3.14%) |
Sep 06, 2019 | 80.98 | 81.22 | 80.40 | 80.77 | 1,740,661 | -0.12(-0.15%) |
Sep 05, 2019 | 79.66 | 81.42 | 79.51 | 80.89 | 2,044,601 | +2.16(+2.75%) |
Sep 04, 2019 | 78.99 | 79.19 | 78.17 | 78.73 | 2,548,803 | +0.56(+0.71%) |
Sep 03, 2019 | 78.53 | 78.76 | 77.36 | 78.17 | 2,890,685 | -1.16(-1.47%) |
Aug 30, 2019 | 79.58 | 79.93 | 78.96 | 79.33 | 2,051,627 | +0.37(+0.46%) |
Aug 29, 2019 | 78.42 | 79.33 | 78.35 | 78.97 | 2,032,665 | +1.49(+1.93%) |
Aug 28, 2019 | 75.80 | 77.72 | 75.71 | 77.47 | 1,985,537 | +1.36(+1.78%) |
Aug 27, 2019 | 77.68 | 77.88 | 75.68 | 76.12 | 2,104,906 | -1.07(-1.39%) |
Aug 26, 2019 | 76.52 | 77.23 | 76.15 | 77.19 | 1,560,189 | +1.07(+1.41%) |
Aug 23, 2019 | 77.96 | 78.66 | 75.72 | 76.12 | 2,371,982 | -2.40(-3.06%) |
Aug 22, 2019 | 78.98 | 79.50 | 78.07 | 78.52 | 2,265,267 | -0.27(-0.34%) |
Aug 21, 2019 | 79.09 | 79.30 | 78.56 | 78.78 | 1,172,110 | +0.73(+0.94%) |
Aug 20, 2019 | 79.25 | 79.36 | 77.95 | 78.05 | 2,006,913 | -1.60(-2.01%) |
Aug 19, 2019 | 79.54 | 80.09 | 78.99 | 79.65 | 2,256,292 | +1.35(+1.72%) |
Aug 16, 2019 | 77.40 | 78.55 | 77.20 | 78.31 | 1,986,223 | +1.68(+2.19%) |
Aug 15, 2019 | 76.88 | 77.92 | 76.26 | 76.63 | 2,312,736 | +0.20(+0.26%) |
Aug 14, 2019 | 78.04 | 78.55 | 76.38 | 76.43 | 3,300,250 | -3.44(-4.31%) |
Aug 13, 2019 | 78.32 | 80.55 | 78.15 | 79.87 | 3,359,648 | +1.39(+1.77%) |
Aug 12, 2019 | 79.36 | 79.76 | 78.13 | 78.48 | 1,870,616 | -1.85(-2.30%) |
Aug 09, 2019 | 80.93 | 81.14 | 79.88 | 80.33 | 2,184,507 | -0.96(-1.18%) |
Aug 08, 2019 | 80.96 | 81.94 | 80.54 | 81.29 | 2,836,395 | +0.74(+0.92%) |
Aug 07, 2019 | 79.25 | 80.77 | 78.18 | 80.55 | 3,084,035 | -0.32(-0.40%) |
Aug 06, 2019 | 79.82 | 80.98 | 78.66 | 80.87 | 3,068,243 | +1.54(+1.94%) |
Aug 05, 2019 | 80.76 | 81.12 | 78.63 | 79.33 | 3,482,043 | -2.96(-3.59%) |
Aug 02, 2019 | 83.07 | 83.07 | 80.85 | 82.29 | 3,059,533 | -0.96(-1.16%) |
Aug 01, 2019 | 84.27 | 85.39 | 83.04 | 83.25 | 3,856,954 | -1.02(-1.21%) |
Jul 31, 2019 | 83.25 | 85.17 | 82.92 | 84.27 | 5,595,949 | +1.10(+1.33%) |
Jul 30, 2019 | 83.42 | 83.89 | 81.42 | 83.17 | 13,451,402 | -5.21(-5.89%) |
Jul 29, 2019 | 89.39 | 89.62 | 88.08 | 88.38 | 2,657,652 | -1.06(-1.18%) |
Jul 26, 2019 | 87.53 | 89.93 | 87.16 | 89.43 | 3,532,614 | +1.99(+2.27%) |
Jul 25, 2019 | 88.31 | 88.33 | 87.13 | 87.45 | 2,662,414 | -0.93(-1.05%) |
Jul 24, 2019 | 85.95 | 88.57 | 85.48 | 88.38 | 4,326,335 | +2.35(+2.73%) |
Jul 23, 2019 | 83.83 | 86.17 | 83.71 | 86.02 | 2,495,650 | +2.39(+2.86%) |
Jul 22, 2019 | 82.54 | 84.08 | 82.38 | 83.63 | 3,199,153 | +0.98(+1.18%) |
Jul 19, 2019 | 83.92 | 84.02 | 82.28 | 82.66 | 4,516,004 | +1.72(+2.13%) |
Jul 18, 2019 | 80.51 | 81.32 | 80.10 | 80.94 | 3,160,836 | +0.52(+0.65%) |
Jul 17, 2019 | 81.66 | 81.93 | 80.38 | 80.42 | 2,056,282 | -1.59(-1.93%) |
Jul 16, 2019 | 82.20 | 82.54 | 81.65 | 82.00 | 2,489,808 | +0.16(+0.20%) |
Jul 15, 2019 | 83.32 | 83.32 | 81.51 | 81.84 | 2,308,253 | -1.20(-1.45%) |
Jul 12, 2019 | 83.08 | 83.31 | 82.59 | 83.04 | 1,644,795 | +0.33(+0.40%) |
Jul 11, 2019 | 82.62 | 83.17 | 82.22 | 82.71 | 1,636,230 | +0.50(+0.61%) |
Jul 10, 2019 | 84.09 | 84.48 | 82.07 | 82.21 | 2,736,780 | -1.94(-2.31%) |
Jul 09, 2019 | 83.00 | 84.31 | 82.99 | 84.15 | 2,174,160 | +0.45(+0.53%) |
Jul 08, 2019 | 83.95 | 84.31 | 83.42 | 83.71 | 1,546,046 | -0.67(-0.80%) |
Jul 05, 2019 | 84.80 | 84.92 | 83.84 | 84.38 | 1,214,020 | -0.41(-0.48%) |
Jul 03, 2019 | 83.69 | 84.80 | 83.48 | 84.79 | 1,422,279 | +1.72(+2.07%) |
Jul 02, 2019 | 83.71 | 83.86 | 82.64 | 83.07 | 1,796,259 | -0.86(-1.02%) |
Jul 01, 2019 | 84.16 | 84.65 | 83.19 | 83.93 | 1,901,011 | +1.19(+1.43%) |
Jun 28, 2019 | 82.26 | 83.06 | 81.46 | 82.74 | 3,461,439 | +1.29(+1.58%) |
Jun 27, 2019 | 81.69 | 82.42 | 81.15 | 81.46 | 1,578,794 | -0.05(-0.06%) |
Jun 26, 2019 | 81.15 | 81.80 | 80.84 | 81.50 | 1,709,741 | +0.51(+0.63%) |
Jun 25, 2019 | 80.76 | 81.81 | 80.31 | 80.99 | 2,038,899 | +0.09(+0.11%) |
Jun 24, 2019 | 82.98 | 83.14 | 80.23 | 80.90 | 3,331,892 | -2.55(-3.06%) |
Jun 21, 2019 | 83.64 | 84.22 | 82.83 | 83.45 | 3,504,210 | -0.10(-0.12%) |
Jun 20, 2019 | 83.49 | 83.84 | 82.52 | 83.55 | 1,497,343 | +1.05(+1.27%) |
Jun 19, 2019 | 83.36 | 83.93 | 82.27 | 82.50 | 1,881,389 | -0.74(-0.89%) |
Jun 18, 2019 | 82.07 | 83.77 | 81.97 | 83.24 | 2,418,825 | +1.22(+1.49%) |
Jun 17, 2019 | 82.59 | 83.02 | 81.82 | 82.02 | 1,553,792 | -0.57(-0.68%) |
Jun 14, 2019 | 82.98 | 82.98 | 81.68 | 82.59 | 1,436,646 | -0.18(-0.22%) |
Jun 13, 2019 | 82.61 | 83.38 | 82.51 | 82.77 | 1,440,279 | +0.20(+0.24%) |
Jun 12, 2019 | 83.32 | 83.63 | 82.08 | 82.57 | 1,108,764 | -0.72(-0.86%) |
Jun 11, 2019 | 83.26 | 84.11 | 82.96 | 83.29 | 1,309,912 | +0.83(+1.01%) |
Jun 10, 2019 | 82.91 | 83.65 | 82.39 | 82.46 | 1,538,448 | +0.16(+0.19%) |
Jun 07, 2019 | 82.21 | 82.93 | 82.10 | 82.30 | 1,421,402 | -0.09(-0.11%) |
Jun 06, 2019 | 81.88 | 82.68 | 81.71 | 82.39 | 1,616,793 | +0.42(+0.51%) |
Jun 05, 2019 | 82.07 | 82.25 | 80.71 | 81.97 | 1,827,826 | -0.02(-0.02%) |
Jun 04, 2019 | 80.58 | 82.01 | 80.23 | 81.99 | 2,245,281 | +2.59(+3.26%) |
Jun 03, 2019 | 78.40 | 79.71 | 78.30 | 79.40 | 2,248,212 | +1.10(+1.41%) |
May 31, 2019 | 79.53 | 79.86 | 78.16 | 78.30 | 3,054,682 | -2.26(-2.81%) |
May 30, 2019 | 81.66 | 82.25 | 79.94 | 80.56 | 1,491,469 | -0.99(-1.22%) |
May 29, 2019 | 80.44 | 81.66 | 79.82 | 81.56 | 1,732,733 | +0.63(+0.78%) |
May 28, 2019 | 82.39 | 82.90 | 80.87 | 80.93 | 2,211,425 | -1.85(-2.24%) |
May 24, 2019 | 81.95 | 82.87 | 81.82 | 82.78 | 1,271,596 | +1.40(+1.71%) |
May 23, 2019 | 82.44 | 82.44 | 80.79 | 81.38 | 1,737,451 | -1.83(-2.20%) |
May 22, 2019 | 83.58 | 84.04 | 83.21 | 83.22 | 1,225,348 | -0.86(-1.02%) |
May 21, 2019 | 83.86 | 84.14 | 83.53 | 84.07 | 2,038,938 | +0.75(+0.90%) |
May 20, 2019 | 82.44 | 83.78 | 82.07 | 83.32 | 1,601,282 | +0.77(+0.93%) |
May 17, 2019 | 82.09 | 83.32 | 82.00 | 82.56 | 1,664,864 | -0.40(-0.48%) |
May 16, 2019 | 81.95 | 83.49 | 81.78 | 82.96 | 1,788,688 | +1.46(+1.79%) |
May 15, 2019 | 80.52 | 82.12 | 79.55 | 81.50 | 2,083,637 | +0.11(+0.13%) |
May 14, 2019 | 80.46 | 82.11 | 80.33 | 81.39 | 1,746,799 | +1.57(+1.96%) |
May 13, 2019 | 80.69 | 81.04 | 79.62 | 79.82 | 1,995,443 | -2.60(-3.15%) |
May 10, 2019 | 81.75 | 82.77 | 80.53 | 82.42 | 1,479,197 | +0.54(+0.66%) |
May 09, 2019 | 80.90 | 82.02 | 80.22 | 81.88 | 2,468,351 | -0.02(-0.02%) |
May 08, 2019 | 82.77 | 83.20 | 81.86 | 81.90 | 2,405,005 | -1.25(-1.51%) |
May 07, 2019 | 83.89 | 84.07 | 82.52 | 83.15 | 2,094,639 | -1.82(-2.15%) |
May 06, 2019 | 83.56 | 85.41 | 83.41 | 84.98 | 2,431,631 | -0.59(-0.69%) |
May 03, 2019 | 84.63 | 85.61 | 84.53 | 85.57 | 1,866,485 | +1.22(+1.44%) |
May 02, 2019 | 84.12 | 84.66 | 83.65 | 84.35 | 2,272,158 | +0.31(+0.37%) |
May 01, 2019 | 84.03 | 84.87 | 83.74 | 84.04 | 2,435,381 | -0.23(-0.27%) |
Apr 30, 2019 | 84.44 | 84.66 | 83.14 | 84.27 | 2,435,884 | +0.41(+0.49%) |
Apr 29, 2019 | 85.20 | 85.68 | 83.77 | 83.86 | 2,716,900 | -1.23(-1.44%) |
Apr 26, 2019 | 82.34 | 85.46 | 82.34 | 85.09 | 4,748,059 | +5.16(+6.45%) |
Apr 25, 2019 | 79.62 | 80.58 | 79.31 | 79.93 | 2,352,371 | +0.24(+0.30%) |
Apr 24, 2019 | 79.89 | 80.44 | 79.46 | 79.70 | 1,938,599 | -0.36(-0.45%) |
Apr 23, 2019 | 79.71 | 80.47 | 79.34 | 80.06 | 1,970,710 | +0.53(+0.66%) |
Apr 22, 2019 | 79.77 | 80.09 | 79.26 | 79.53 | 1,168,557 | -0.45(-0.57%) |
Apr 18, 2019 | 79.62 | 80.15 | 79.43 | 79.99 | 1,557,387 | +0.17(+0.22%) |
Apr 17, 2019 | 79.98 | 80.11 | 79.25 | 79.81 | 2,457,908 | +0.01(+0.01%) |
Apr 16, 2019 | 79.39 | 80.20 | 79.01 | 79.80 | 2,080,155 | +0.94(+1.19%) |
Apr 15, 2019 | 79.71 | 79.84 | 78.57 | 78.87 | 1,338,823 | -0.86(-1.08%) |
Apr 12, 2019 | 79.30 | 80.51 | 78.92 | 79.73 | 1,803,255 | +1.43(+1.83%) |
Apr 11, 2019 | 78.18 | 78.70 | 77.73 | 78.30 | 1,532,173 | +0.56(+0.72%) |
Apr 10, 2019 | 77.41 | 77.87 | 76.74 | 77.74 | 1,556,703 | +0.48(+0.62%) |
Apr 09, 2019 | 77.62 | 77.81 | 76.79 | 77.25 | 1,335,179 | -0.85(-1.09%) |
Apr 08, 2019 | 77.89 | 78.20 | 77.43 | 78.11 | 2,228,696 | -0.45(-0.58%) |
Apr 05, 2019 | 78.98 | 79.21 | 77.98 | 78.56 | 1,711,826 | -0.15(-0.18%) |
Apr 04, 2019 | 77.64 | 78.74 | 77.27 | 78.71 | 2,354,297 | +1.26(+1.63%) |
Apr 03, 2019 | 77.26 | 78.25 | 77.10 | 77.44 | 3,142,280 | +0.57(+0.74%) |
Apr 02, 2019 | 76.71 | 77.68 | 76.26 | 76.87 | 2,579,989 | +0.18(+0.24%) |