Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.26 | 71.38 | 69.92 | 70.32 | 834,886 | -1.45(-2.03%) |
Apr 29, 2020 | 71.21 | 72.17 | 70.89 | 71.77 | 454,194 | +1.74(+2.48%) |
Apr 28, 2020 | 70.44 | 70.71 | 69.67 | 70.03 | 715,438 | +0.33(+0.47%) |
Apr 27, 2020 | 68.70 | 70.04 | 68.21 | 69.71 | 654,285 | +1.26(+1.83%) |
Apr 24, 2020 | 68.36 | 68.70 | 67.61 | 68.45 | 1,277,134 | +0.68(+1.00%) |
Apr 23, 2020 | 67.73 | 68.87 | 67.67 | 67.77 | 781,628 | +0.63(+0.94%) |
Apr 22, 2020 | 67.61 | 67.68 | 66.85 | 67.14 | 735,956 | +1.16(+1.76%) |
Apr 21, 2020 | 66.28 | 66.91 | 65.79 | 65.98 | 780,788 | -1.61(-2.38%) |
Apr 20, 2020 | 67.33 | 68.80 | 67.14 | 67.59 | 873,454 | -1.25(-1.81%) |
Apr 17, 2020 | 67.27 | 68.97 | 67.11 | 68.84 | 848,438 | +2.98(+4.52%) |
Apr 16, 2020 | 66.49 | 66.49 | 65.27 | 65.86 | 768,399 | -0.37(-0.56%) |
Apr 15, 2020 | 66.76 | 66.76 | 65.54 | 66.23 | 813,887 | -2.00(-2.94%) |
Apr 14, 2020 | 67.93 | 68.46 | 67.56 | 68.24 | 1,613,305 | +1.41(+2.11%) |
Apr 13, 2020 | 68.20 | 68.20 | 66.22 | 66.83 | 1,425,537 | -0.95(-1.40%) |
Apr 09, 2020 | 68.52 | 69.38 | 66.93 | 67.77 | 1,722,224 | +0.54(+0.81%) |
Apr 08, 2020 | 65.45 | 67.48 | 64.80 | 67.23 | 1,319,237 | +2.67(+4.14%) |
Apr 07, 2020 | 66.65 | 66.84 | 64.56 | 64.56 | 2,117,849 | +0.12(+0.19%) |
Apr 06, 2020 | 62.99 | 64.91 | 62.36 | 64.44 | 1,217,859 | +3.48(+5.71%) |
Apr 03, 2020 | 62.08 | 62.77 | 60.34 | 60.95 | 1,137,375 | -1.08(-1.73%) |
Apr 02, 2020 | 59.69 | 62.24 | 59.46 | 62.03 | 1,091,866 | +2.83(+4.78%) |
Apr 01, 2020 | 59.39 | 60.35 | 58.61 | 59.20 | 1,006,874 | -2.34(-3.80%) |
Mar 31, 2020 | 62.66 | 62.91 | 61.11 | 61.54 | 905,347 | -0.99(-1.58%) |
Mar 30, 2020 | 60.76 | 62.70 | 60.33 | 62.53 | 835,977 | +2.24(+3.72%) |
Mar 27, 2020 | 60.42 | 62.05 | 59.86 | 60.28 | 1,155,513 | -1.95(-3.14%) |
Mar 26, 2020 | 58.87 | 62.78 | 58.81 | 62.23 | 1,515,077 | +3.88(+6.65%) |
Mar 25, 2020 | 57.79 | 60.56 | 56.62 | 58.35 | 1,576,638 | +1.09(+1.90%) |
Mar 24, 2020 | 55.55 | 57.49 | 54.95 | 57.27 | 1,663,921 | +4.73(+8.99%) |
Mar 23, 2020 | 55.05 | 55.05 | 51.79 | 52.54 | 1,828,565 | -2.99(-5.39%) |
Mar 20, 2020 | 59.03 | 59.24 | 55.38 | 55.54 | 1,405,233 | -3.27(-5.57%) |
Mar 19, 2020 | 59.21 | 60.20 | 57.73 | 58.81 | 2,093,511 | -1.27(-2.12%) |
Mar 18, 2020 | 59.56 | 61.05 | 57.20 | 60.08 | 1,508,565 | -2.56(-4.09%) |
Mar 17, 2020 | 59.93 | 63.02 | 59.04 | 62.65 | 1,535,958 | +3.89(+6.63%) |
Mar 16, 2020 | 58.23 | 62.80 | 57.69 | 58.75 | 1,414,052 | -5.94(-9.18%) |
Mar 13, 2020 | 63.26 | 64.69 | 59.90 | 64.69 | 1,322,607 | +4.94(+8.26%) |
Mar 12, 2020 | 61.93 | 63.78 | 57.69 | 59.75 | 2,130,403 | -6.35(-9.61%) |
Mar 11, 2020 | 67.72 | 67.97 | 65.46 | 66.11 | 1,973,074 | -3.31(-4.77%) |
Mar 10, 2020 | 69.55 | 69.60 | 66.00 | 69.42 | 4,188,298 | +2.51(+3.75%) |
Mar 09, 2020 | 67.74 | 69.25 | 66.68 | 66.90 | 2,086,695 | -5.96(-8.18%) |
Mar 06, 2020 | 72.05 | 73.14 | 71.40 | 72.87 | 1,124,116 | -1.13(-1.52%) |
Mar 05, 2020 | 74.38 | 74.96 | 73.30 | 74.00 | 814,842 | -2.26(-2.96%) |
Mar 04, 2020 | 74.47 | 76.25 | 73.93 | 76.25 | 692,454 | +3.13(+4.28%) |
Mar 03, 2020 | 75.30 | 76.16 | 72.45 | 73.12 | 1,759,915 | -1.56(-2.09%) |
Mar 02, 2020 | 72.51 | 75.17 | 71.77 | 74.68 | 1,872,000 | +2.83(+3.93%) |
Feb 28, 2020 | 71.10 | 72.05 | 69.74 | 71.86 | 1,776,402 | -1.19(-1.63%) |
Feb 27, 2020 | 75.22 | 75.90 | 73.03 | 73.05 | 2,036,963 | -3.11(-4.09%) |
Feb 26, 2020 | 77.04 | 77.68 | 76.12 | 76.16 | 1,030,648 | -0.54(-0.71%) |
Feb 25, 2020 | 78.96 | 78.99 | 76.45 | 76.70 | 997,649 | -2.08(-2.64%) |
Feb 24, 2020 | 79.36 | 79.78 | 78.77 | 78.78 | 862,949 | -2.13(-2.63%) |
Feb 21, 2020 | 80.85 | 80.95 | 80.52 | 80.91 | 493,517 | -0.22(-0.27%) |
Feb 20, 2020 | 81.14 | 81.34 | 80.70 | 81.13 | 401,812 | -0.08(-0.10%) |
Feb 19, 2020 | 81.15 | 81.34 | 80.98 | 81.22 | 335,344 | +0.27(+0.34%) |
Feb 18, 2020 | 81.22 | 81.35 | 80.66 | 80.95 | 294,988 | -0.48(-0.59%) |
Feb 14, 2020 | 81.63 | 81.67 | 81.17 | 81.43 | 329,915 | -0.15(-0.19%) |
Feb 13, 2020 | 81.40 | 81.67 | 81.20 | 81.58 | 395,563 | -0.21(-0.26%) |
Feb 12, 2020 | 81.97 | 82.06 | 81.66 | 81.79 | 393,986 | +0.20(+0.24%) |
Feb 11, 2020 | 81.73 | 81.90 | 81.45 | 81.60 | 270,412 | +0.23(+0.28%) |
Feb 10, 2020 | 81.14 | 81.38 | 80.94 | 81.37 | 530,279 | +0.10(+0.13%) |
Feb 07, 2020 | 81.41 | 81.56 | 81.17 | 81.27 | 518,387 | -0.44(-0.54%) |
Feb 06, 2020 | 81.98 | 82.07 | 81.57 | 81.71 | 558,813 | +0.06(+0.07%) |
Feb 05, 2020 | 80.85 | 81.68 | 80.84 | 81.65 | 362,628 | +1.43(+1.79%) |
Feb 04, 2020 | 80.43 | 80.78 | 80.16 | 80.22 | 685,344 | +0.59(+0.74%) |
Feb 03, 2020 | 80.17 | 80.25 | 79.47 | 79.63 | 457,344 | -0.14(-0.17%) |
Jan 31, 2020 | 80.56 | 80.56 | 79.55 | 79.77 | 520,037 | -1.33(-1.64%) |
Jan 30, 2020 | 80.07 | 81.18 | 79.96 | 81.10 | 443,908 | +0.51(+0.63%) |
Jan 29, 2020 | 81.52 | 81.54 | 80.58 | 80.59 | 476,005 | -0.73(-0.90%) |
Jan 28, 2020 | 81.42 | 81.65 | 81.21 | 81.32 | 299,594 | +0.14(+0.18%) |
Jan 27, 2020 | 81.31 | 81.57 | 81.15 | 81.17 | 448,618 | -1.01(-1.23%) |
Jan 24, 2020 | 83.00 | 83.00 | 81.89 | 82.18 | 508,368 | -0.74(-0.89%) |
Jan 23, 2020 | 82.70 | 82.95 | 82.24 | 82.92 | 545,228 | +0.02(+0.02%) |
Jan 22, 2020 | 82.97 | 83.12 | 82.83 | 82.91 | 436,911 | +0.08(+0.09%) |
Jan 21, 2020 | 83.00 | 83.14 | 82.76 | 82.83 | 477,230 | -0.36(-0.44%) |
Jan 17, 2020 | 83.23 | 83.31 | 83.06 | 83.19 | 355,846 | +0.11(+0.13%) |
Jan 16, 2020 | 82.86 | 83.08 | 82.78 | 83.08 | 286,644 | +0.50(+0.61%) |
Jan 15, 2020 | 82.59 | 82.79 | 82.38 | 82.58 | 618,800 | -0.04(-0.05%) |
Jan 14, 2020 | 82.54 | 82.65 | 82.31 | 82.63 | 318,398 | -0.13(-0.15%) |
Jan 13, 2020 | 82.70 | 82.78 | 82.47 | 82.75 | 462,930 | +0.21(+0.26%) |
Jan 10, 2020 | 82.87 | 82.97 | 82.49 | 82.54 | 322,960 | -0.20(-0.25%) |
Jan 09, 2020 | 82.76 | 82.80 | 82.39 | 82.74 | 333,644 | +0.27(+0.33%) |
Jan 08, 2020 | 82.58 | 82.82 | 82.40 | 82.47 | 384,319 | -0.08(-0.09%) |
Jan 07, 2020 | 82.81 | 82.81 | 82.26 | 82.55 | 393,500 | -0.31(-0.38%) |
Jan 06, 2020 | 82.49 | 82.97 | 82.46 | 82.86 | 341,060 | +0.03(+0.04%) |
Jan 03, 2020 | 82.86 | 83.08 | 82.72 | 82.83 | 907,119 | -0.56(-0.67%) |
Jan 02, 2020 | 83.46 | 83.56 | 83.08 | 83.39 | 762,025 | +0.19(+0.22%) |
Dec 31, 2019 | 82.86 | 83.26 | 82.75 | 83.20 | 301,744 | +0.24(+0.29%) |
Dec 30, 2019 | 83.37 | 83.45 | 82.90 | 82.97 | 377,063 | -0.37(-0.45%) |
Dec 27, 2019 | 83.56 | 83.56 | 83.28 | 83.34 | 254,832 | -0.03(-0.04%) |
Dec 26, 2019 | 83.43 | 83.54 | 83.20 | 83.37 | 235,049 | +0.08(+0.09%) |
Dec 24, 2019 | 83.53 | 83.53 | 83.17 | 83.30 | 132,013 | -0.16(-0.19%) |
Dec 23, 2019 | 83.43 | 83.51 | 83.27 | 83.46 | 396,876 | +0.17(+0.20%) |
Dec 20, 2019 | 83.20 | 83.48 | 83.08 | 83.29 | 379,655 | +0.53(+0.65%) |
Dec 19, 2019 | 82.76 | 82.85 | 82.61 | 82.75 | 239,225 | +0.20(+0.24%) |
Dec 18, 2019 | 82.83 | 82.89 | 82.53 | 82.56 | 401,366 | -0.15(-0.18%) |
Dec 17, 2019 | 82.82 | 82.96 | 82.69 | 82.71 | 275,869 | +0.04(+0.05%) |
Dec 16, 2019 | 82.46 | 82.84 | 82.46 | 82.67 | 321,784 | +0.61(+0.74%) |
Dec 13, 2019 | 82.23 | 82.42 | 81.76 | 82.06 | 270,192 | -0.18(-0.21%) |
Dec 12, 2019 | 81.50 | 82.42 | 81.44 | 82.23 | 461,314 | +0.80(+0.98%) |
Dec 11, 2019 | 81.45 | 81.72 | 81.31 | 81.44 | 568,127 | +0.05(+0.06%) |
Dec 10, 2019 | 81.51 | 81.61 | 81.25 | 81.38 | 385,716 | -0.07(-0.08%) |
Dec 09, 2019 | 81.39 | 81.70 | 81.38 | 81.45 | 241,660 | -0.14(-0.18%) |
Dec 06, 2019 | 81.23 | 81.79 | 81.23 | 81.60 | 357,286 | +0.75(+0.93%) |
Dec 05, 2019 | 81.05 | 81.05 | 80.57 | 80.85 | 423,405 | -0.01(-0.01%) |
Dec 04, 2019 | 80.42 | 80.99 | 80.31 | 80.85 | 297,630 | +0.73(+0.91%) |
Dec 03, 2019 | 80.08 | 80.22 | 79.68 | 80.12 | 367,824 | -0.49(-0.61%) |
Dec 02, 2019 | 80.98 | 81.06 | 80.55 | 80.61 | 480,560 | -0.26(-0.32%) |
Nov 29, 2019 | 81.07 | 81.17 | 80.81 | 80.87 | 128,086 | -0.29(-0.35%) |
Nov 27, 2019 | 80.99 | 81.28 | 80.91 | 81.16 | 246,904 | +0.29(+0.35%) |
Nov 26, 2019 | 80.82 | 80.91 | 80.56 | 80.87 | 796,456 | +0.09(+0.11%) |
Nov 25, 2019 | 80.85 | 80.91 | 80.67 | 80.78 | 289,072 | +0.09(+0.11%) |
Nov 22, 2019 | 80.56 | 80.80 | 80.49 | 80.69 | 243,696 | +0.31(+0.39%) |
Nov 21, 2019 | 80.08 | 80.43 | 79.82 | 80.37 | 236,669 | +0.39(+0.48%) |
Nov 20, 2019 | 79.95 | 80.06 | 79.57 | 79.99 | 331,366 | -0.21(-0.26%) |
Nov 19, 2019 | 80.67 | 80.67 | 80.09 | 80.20 | 302,214 | -0.48(-0.59%) |
Nov 18, 2019 | 80.61 | 80.74 | 80.42 | 80.68 | 338,192 | -0.12(-0.15%) |
Nov 15, 2019 | 80.44 | 80.80 | 80.24 | 80.80 | 292,768 | +0.61(+0.77%) |
Nov 14, 2019 | 80.17 | 80.23 | 79.81 | 80.18 | 423,692 | -0.24(-0.30%) |
Nov 13, 2019 | 80.31 | 80.61 | 80.21 | 80.43 | 332,687 | -0.11(-0.14%) |
Nov 12, 2019 | 80.80 | 80.86 | 80.28 | 80.53 | 281,734 | -0.15(-0.19%) |
Nov 11, 2019 | 80.70 | 80.72 | 80.55 | 80.69 | 199,107 | -0.34(-0.43%) |
Nov 08, 2019 | 81.07 | 81.17 | 80.68 | 81.03 | 237,042 | -0.21(-0.26%) |
Nov 07, 2019 | 81.25 | 81.47 | 81.09 | 81.24 | 1,619,901 | +0.34(+0.43%) |
Nov 06, 2019 | 80.98 | 81.09 | 80.67 | 80.90 | 528,243 | -0.08(-0.10%) |
Nov 05, 2019 | 80.85 | 81.07 | 80.76 | 80.98 | 268,273 | +0.18(+0.22%) |
Nov 04, 2019 | 80.70 | 81.03 | 80.70 | 80.80 | 290,013 | +0.43(+0.53%) |
Nov 01, 2019 | 80.15 | 80.40 | 80.08 | 80.37 | 203,416 | +0.64(+0.80%) |
Oct 31, 2019 | 79.84 | 79.84 | 79.24 | 79.74 | 238,038 | -0.23(-0.28%) |
Oct 30, 2019 | 80.14 | 80.15 | 79.63 | 79.96 | 319,818 | +0.00(+0.00%) |
Oct 29, 2019 | 79.68 | 80.13 | 79.62 | 79.96 | 340,163 | +0.21(+0.26%) |
Oct 28, 2019 | 79.81 | 80.18 | 79.58 | 79.75 | 318,985 | +0.40(+0.50%) |
Oct 25, 2019 | 79.15 | 79.58 | 79.03 | 79.36 | 251,419 | +0.29(+0.36%) |
Oct 24, 2019 | 79.66 | 79.74 | 78.96 | 79.07 | 279,603 | -0.45(-0.57%) |
Oct 23, 2019 | 79.15 | 79.53 | 79.15 | 79.52 | 214,908 | +0.14(+0.18%) |
Oct 22, 2019 | 79.31 | 79.78 | 79.11 | 79.38 | 229,978 | +0.22(+0.28%) |
Oct 21, 2019 | 78.88 | 79.17 | 78.88 | 79.16 | 213,058 | +0.58(+0.74%) |
Oct 18, 2019 | 78.57 | 78.83 | 78.55 | 78.58 | 259,736 | -0.13(-0.17%) |
Oct 17, 2019 | 78.77 | 78.99 | 78.58 | 78.72 | 279,411 | +0.24(+0.30%) |
Oct 16, 2019 | 78.71 | 78.93 | 78.45 | 78.48 | 248,637 | -0.23(-0.29%) |
Oct 15, 2019 | 78.43 | 79.03 | 78.38 | 78.71 | 224,546 | +0.47(+0.60%) |
Oct 14, 2019 | 78.26 | 78.37 | 78.14 | 78.24 | 194,794 | -0.13(-0.17%) |
Oct 11, 2019 | 78.30 | 78.93 | 78.27 | 78.37 | 345,998 | +0.77(+1.00%) |
Oct 10, 2019 | 77.08 | 77.80 | 77.08 | 77.60 | 285,797 | +0.48(+0.62%) |
Oct 09, 2019 | 77.22 | 77.40 | 76.92 | 77.12 | 306,505 | +0.34(+0.44%) |
Oct 08, 2019 | 77.48 | 77.56 | 76.75 | 76.78 | 488,218 | -1.10(-1.42%) |
Oct 07, 2019 | 78.15 | 78.47 | 77.88 | 77.88 | 316,397 | -0.40(-0.51%) |
Oct 04, 2019 | 77.52 | 78.36 | 77.52 | 78.28 | 309,046 | +0.93(+1.20%) |
Oct 03, 2019 | 76.86 | 77.35 | 76.07 | 77.35 | 565,384 | +0.58(+0.76%) |
Oct 02, 2019 | 77.79 | 77.82 | 76.58 | 76.77 | 533,950 | -1.37(-1.76%) |
Oct 01, 2019 | 79.44 | 79.47 | 78.04 | 78.14 | 377,660 | -1.10(-1.39%) |
Sep 30, 2019 | 79.25 | 79.58 | 79.23 | 79.25 | 312,128 | +0.09(+0.12%) |
Sep 27, 2019 | 79.20 | 79.50 | 78.77 | 79.15 | 503,076 | +0.20(+0.26%) |
Sep 26, 2019 | 79.34 | 79.34 | 78.70 | 78.95 | 415,777 | -0.37(-0.47%) |
Sep 25, 2019 | 79.12 | 79.37 | 78.90 | 79.32 | 285,176 | +0.13(+0.16%) |
Sep 24, 2019 | 79.83 | 80.03 | 78.98 | 79.20 | 542,760 | -0.46(-0.57%) |
Sep 23, 2019 | 79.29 | 79.82 | 79.29 | 79.65 | 244,387 | +0.13(+0.17%) |
Sep 20, 2019 | 79.86 | 80.05 | 79.51 | 79.52 | 271,921 | -0.11(-0.14%) |
Sep 19, 2019 | 79.80 | 79.93 | 79.54 | 79.63 | 318,623 | -0.09(-0.12%) |
Sep 18, 2019 | 79.59 | 79.73 | 79.18 | 79.72 | 282,821 | +0.05(+0.06%) |
Sep 17, 2019 | 79.64 | 79.73 | 79.39 | 79.67 | 275,462 | +0.02(+0.03%) |
Sep 16, 2019 | 79.88 | 79.92 | 79.44 | 79.64 | 239,604 | -0.04(-0.05%) |
Sep 13, 2019 | 79.90 | 80.07 | 79.60 | 79.69 | 309,328 | -0.10(-0.13%) |
Sep 12, 2019 | 79.62 | 80.00 | 79.44 | 79.79 | 245,921 | +0.13(+0.16%) |
Sep 11, 2019 | 79.33 | 79.66 | 79.19 | 79.66 | 372,640 | +0.47(+0.59%) |
Sep 10, 2019 | 78.65 | 79.20 | 78.60 | 79.19 | 325,275 | +0.46(+0.58%) |
Sep 09, 2019 | 78.64 | 78.75 | 78.40 | 78.74 | 228,030 | +0.24(+0.31%) |
Sep 06, 2019 | 78.34 | 78.60 | 78.26 | 78.49 | 306,210 | +0.23(+0.29%) |
Sep 05, 2019 | 78.37 | 78.63 | 78.15 | 78.27 | 381,947 | +0.49(+0.63%) |
Sep 04, 2019 | 77.76 | 77.89 | 77.53 | 77.78 | 257,351 | +0.56(+0.72%) |
Sep 03, 2019 | 76.83 | 77.30 | 76.57 | 77.22 | 284,159 | -0.07(-0.09%) |
Aug 30, 2019 | 77.53 | 77.65 | 77.09 | 77.28 | 363,400 | +0.14(+0.18%) |
Aug 29, 2019 | 77.25 | 77.41 | 76.71 | 77.14 | 322,335 | +0.43(+0.55%) |
Aug 28, 2019 | 75.91 | 76.77 | 75.88 | 76.72 | 406,611 | +0.78(+1.02%) |
Aug 27, 2019 | 76.65 | 76.78 | 75.88 | 75.94 | 569,196 | -0.37(-0.48%) |
Aug 26, 2019 | 76.20 | 76.38 | 75.85 | 76.31 | 307,917 | +0.58(+0.77%) |
Aug 23, 2019 | 77.22 | 77.44 | 75.29 | 75.72 | 585,085 | -1.82(-2.34%) |
Aug 22, 2019 | 77.59 | 77.80 | 77.18 | 77.54 | 234,682 | +0.09(+0.12%) |
Aug 21, 2019 | 77.60 | 77.60 | 77.25 | 77.45 | 269,778 | +0.48(+0.62%) |
Aug 20, 2019 | 77.61 | 77.61 | 76.92 | 76.98 | 261,327 | -0.76(-0.98%) |
Aug 19, 2019 | 77.55 | 77.89 | 77.49 | 77.73 | 288,429 | +0.92(+1.19%) |
Aug 16, 2019 | 76.18 | 76.96 | 76.18 | 76.82 | 351,651 | +0.94(+1.24%) |
Aug 15, 2019 | 75.77 | 76.07 | 75.29 | 75.87 | 442,659 | +0.27(+0.35%) |
Aug 14, 2019 | 76.72 | 76.73 | 75.56 | 75.61 | 709,994 | -1.97(-2.54%) |
Aug 13, 2019 | 76.77 | 77.94 | 76.66 | 77.58 | 302,151 | +0.76(+0.99%) |
Aug 12, 2019 | 77.03 | 77.23 | 76.51 | 76.82 | 256,313 | -0.48(-0.62%) |
Aug 09, 2019 | 77.49 | 77.66 | 76.70 | 77.29 | 433,539 | -0.35(-0.45%) |
Aug 08, 2019 | 76.66 | 77.64 | 76.53 | 77.64 | 415,106 | +1.29(+1.69%) |
Aug 07, 2019 | 75.75 | 76.61 | 75.03 | 76.35 | 862,625 | -0.12(-0.15%) |
Aug 06, 2019 | 76.11 | 76.53 | 75.62 | 76.47 | 407,839 | +0.68(+0.90%) |
Aug 05, 2019 | 76.93 | 77.00 | 75.26 | 75.78 | 980,605 | -1.91(-2.46%) |
Aug 02, 2019 | 77.77 | 78.02 | 77.27 | 77.69 | 1,146,552 | -0.07(-0.09%) |
Aug 01, 2019 | 78.77 | 79.09 | 77.71 | 77.76 | 731,208 | -0.89(-1.13%) |
Jul 31, 2019 | 79.39 | 79.54 | 78.18 | 78.65 | 432,073 | -0.88(-1.10%) |
Jul 30, 2019 | 79.49 | 79.69 | 79.39 | 79.53 | 222,886 | -0.18(-0.22%) |
Jul 29, 2019 | 79.64 | 79.86 | 79.59 | 79.70 | 267,869 | +0.03(+0.03%) |
Jul 26, 2019 | 79.44 | 79.75 | 79.26 | 79.68 | 210,894 | +0.30(+0.38%) |
Jul 25, 2019 | 79.69 | 79.76 | 79.14 | 79.38 | 275,388 | -0.26(-0.32%) |
Jul 24, 2019 | 79.41 | 79.65 | 79.24 | 79.64 | 451,646 | +0.30(+0.38%) |
Jul 23, 2019 | 79.18 | 79.46 | 79.00 | 79.34 | 386,780 | +0.51(+0.65%) |
Jul 22, 2019 | 79.09 | 79.09 | 78.59 | 78.83 | 236,102 | -0.15(-0.19%) |
Jul 19, 2019 | 79.49 | 79.49 | 78.95 | 78.98 | 410,639 | -0.33(-0.41%) |
Jul 18, 2019 | 78.87 | 79.40 | 78.80 | 79.30 | 362,782 | +0.49(+0.62%) |
Jul 17, 2019 | 79.28 | 79.37 | 78.81 | 78.81 | 225,212 | -0.41(-0.52%) |
Jul 16, 2019 | 79.55 | 79.55 | 79.14 | 79.22 | 282,811 | -0.36(-0.45%) |
Jul 15, 2019 | 79.65 | 79.72 | 79.49 | 79.58 | 725,704 | +0.01(+0.01%) |
Jul 12, 2019 | 79.76 | 79.76 | 79.38 | 79.57 | 241,707 | -0.06(-0.07%) |
Jul 11, 2019 | 79.71 | 79.73 | 79.23 | 79.63 | 341,669 | -0.17(-0.21%) |
Jul 10, 2019 | 79.64 | 79.95 | 79.61 | 79.80 | 432,093 | +0.43(+0.54%) |
Jul 09, 2019 | 79.25 | 79.41 | 79.10 | 79.37 | 233,873 | -0.05(-0.06%) |
Jul 08, 2019 | 79.54 | 79.74 | 79.31 | 79.42 | 625,540 | -0.35(-0.44%) |
Jul 05, 2019 | 79.78 | 79.80 | 79.26 | 79.77 | 361,362 | -0.23(-0.29%) |
Jul 03, 2019 | 79.53 | 80.02 | 79.49 | 80.00 | 221,085 | +0.64(+0.81%) |
Jul 02, 2019 | 79.13 | 79.36 | 78.81 | 79.36 | 1,143,495 | +0.23(+0.30%) |
Jul 01, 2019 | 79.39 | 79.55 | 78.90 | 79.13 | 306,173 | +0.31(+0.39%) |
Jun 28, 2019 | 78.77 | 78.94 | 78.54 | 78.82 | 255,495 | +0.36(+0.46%) |
Jun 27, 2019 | 78.64 | 78.70 | 78.43 | 78.46 | 232,158 | +0.03(+0.03%) |
Jun 26, 2019 | 79.09 | 79.17 | 78.44 | 78.44 | 423,979 | -0.56(-0.71%) |
Jun 25, 2019 | 79.34 | 79.34 | 78.95 | 78.99 | 301,073 | -0.30(-0.38%) |
Jun 24, 2019 | 79.43 | 79.51 | 79.22 | 79.29 | 293,745 | -0.13(-0.17%) |
Jun 21, 2019 | 79.31 | 79.73 | 79.27 | 79.43 | 367,836 | +0.09(+0.12%) |
Jun 20, 2019 | 79.24 | 79.49 | 78.82 | 79.34 | 448,163 | +0.72(+0.91%) |
Jun 19, 2019 | 78.47 | 78.78 | 78.32 | 78.62 | 407,217 | +0.15(+0.19%) |
Jun 18, 2019 | 78.14 | 78.69 | 78.14 | 78.47 | 355,003 | +0.60(+0.77%) |
Jun 17, 2019 | 77.97 | 78.00 | 77.73 | 77.87 | 239,133 | -0.08(-0.11%) |
Jun 14, 2019 | 77.95 | 78.15 | 77.76 | 77.95 | 452,973 | -0.21(-0.26%) |
Jun 13, 2019 | 78.23 | 78.38 | 77.87 | 78.16 | 210,666 | +0.24(+0.31%) |
Jun 12, 2019 | 77.98 | 78.21 | 77.82 | 77.92 | 301,045 | -0.12(-0.16%) |
Jun 11, 2019 | 78.42 | 78.57 | 77.95 | 78.04 | 265,572 | +0.06(+0.07%) |
Jun 10, 2019 | 78.16 | 78.22 | 77.89 | 77.98 | 353,065 | +0.21(+0.27%) |
Jun 07, 2019 | 77.74 | 78.31 | 77.74 | 77.78 | 292,716 | +0.27(+0.35%) |
Jun 06, 2019 | 76.91 | 77.74 | 76.91 | 77.50 | 763,124 | +0.71(+0.93%) |
Jun 05, 2019 | 76.45 | 76.87 | 76.26 | 76.79 | 485,817 | +0.62(+0.81%) |
Jun 04, 2019 | 75.54 | 76.21 | 75.43 | 76.17 | 706,737 | +1.28(+1.71%) |
Jun 03, 2019 | 74.19 | 75.00 | 74.19 | 74.89 | 657,374 | +0.83(+1.12%) |
May 31, 2019 | 74.39 | 74.60 | 74.01 | 74.06 | 620,481 | -1.02(-1.36%) |
May 30, 2019 | 75.23 | 75.37 | 74.77 | 75.08 | 668,304 | -0.02(-0.02%) |
May 29, 2019 | 75.35 | 75.35 | 74.72 | 75.10 | 420,771 | -0.55(-0.73%) |
May 28, 2019 | 76.85 | 76.89 | 75.65 | 75.65 | 464,096 | -1.09(-1.42%) |
May 24, 2019 | 76.92 | 76.97 | 76.54 | 76.74 | 234,221 | +0.14(+0.18%) |
May 23, 2019 | 76.83 | 76.83 | 76.14 | 76.60 | 394,638 | -0.82(-1.06%) |
May 22, 2019 | 77.34 | 77.60 | 77.24 | 77.42 | 268,212 | -0.12(-0.15%) |
May 21, 2019 | 77.53 | 77.65 | 77.32 | 77.54 | 315,653 | +0.40(+0.51%) |
May 20, 2019 | 77.15 | 77.55 | 76.93 | 77.14 | 320,600 | -0.20(-0.26%) |
May 17, 2019 | 77.07 | 77.73 | 76.99 | 77.34 | 410,552 | -0.32(-0.42%) |
May 16, 2019 | 77.17 | 77.95 | 77.11 | 77.66 | 392,375 | +0.70(+0.91%) |
May 15, 2019 | 76.32 | 77.14 | 76.23 | 76.96 | 538,687 | +0.39(+0.51%) |
May 14, 2019 | 76.42 | 77.05 | 76.41 | 76.57 | 485,275 | +0.38(+0.50%) |
May 13, 2019 | 76.36 | 76.56 | 75.86 | 76.19 | 1,024,514 | -1.12(-1.45%) |
May 10, 2019 | 76.56 | 77.47 | 75.93 | 77.31 | 955,497 | +0.56(+0.73%) |
May 09, 2019 | 76.44 | 76.90 | 76.04 | 76.74 | 838,470 | -0.07(-0.10%) |
May 08, 2019 | 76.97 | 77.21 | 76.77 | 76.82 | 564,485 | -0.21(-0.27%) |
May 07, 2019 | 77.45 | 77.45 | 76.53 | 77.02 | 958,315 | -0.98(-1.26%) |
May 06, 2019 | 77.51 | 78.15 | 77.46 | 78.01 | 552,986 | -0.37(-0.47%) |
May 03, 2019 | 78.27 | 78.53 | 78.12 | 78.38 | 347,464 | +0.41(+0.53%) |
May 02, 2019 | 78.14 | 78.38 | 77.79 | 77.97 | 490,864 | -0.22(-0.29%) |