Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 87.56 | 88.04 | 87.04 | 87.04 | 786,834 | -0.85(-0.97%) |
Apr 29, 2020 | 87.79 | 88.11 | 87.62 | 87.89 | 899,156 | +0.43(+0.50%) |
Apr 28, 2020 | 87.56 | 87.71 | 86.95 | 87.45 | 770,090 | +0.37(+0.43%) |
Apr 27, 2020 | 88.14 | 88.14 | 86.88 | 87.08 | 756,092 | -1.04(-1.18%) |
Apr 24, 2020 | 88.19 | 88.27 | 87.31 | 88.12 | 1,113,392 | -0.10(-0.12%) |
Apr 23, 2020 | 87.86 | 88.30 | 87.78 | 88.22 | 1,482,899 | +0.80(+0.92%) |
Apr 22, 2020 | 87.93 | 88.30 | 86.98 | 87.42 | 882,234 | -0.27(-0.31%) |
Apr 21, 2020 | 87.64 | 87.89 | 86.72 | 87.69 | 989,134 | -0.08(-0.09%) |
Apr 20, 2020 | 86.95 | 88.55 | 86.89 | 87.77 | 1,210,131 | -0.67(-0.76%) |
Apr 17, 2020 | 89.24 | 89.24 | 87.72 | 88.44 | 1,255,590 | +0.42(+0.47%) |
Apr 16, 2020 | 88.35 | 88.70 | 87.60 | 88.02 | 1,256,136 | -0.12(-0.14%) |
Apr 15, 2020 | 87.38 | 88.38 | 87.08 | 88.14 | 1,369,278 | +0.54(+0.61%) |
Apr 14, 2020 | 88.47 | 88.76 | 87.04 | 87.61 | 1,364,399 | -0.51(-0.58%) |
Apr 13, 2020 | 88.91 | 89.18 | 87.06 | 88.12 | 1,690,397 | -1.27(-1.42%) |
Apr 09, 2020 | 86.01 | 90.13 | 86.01 | 89.39 | 1,700,971 | +5.47(+6.52%) |
Apr 08, 2020 | 82.70 | 84.12 | 82.55 | 83.92 | 957,468 | +1.31(+1.59%) |
Apr 07, 2020 | 82.80 | 83.07 | 82.31 | 82.61 | 1,223,820 | +0.03(+0.03%) |
Apr 06, 2020 | 81.52 | 82.58 | 81.27 | 82.58 | 1,125,247 | +2.42(+3.02%) |
Apr 03, 2020 | 81.11 | 81.32 | 79.85 | 80.16 | 893,109 | -1.02(-1.26%) |
Apr 02, 2020 | 80.84 | 82.16 | 80.33 | 81.19 | 711,776 | +0.93(+1.16%) |
Apr 01, 2020 | 82.40 | 82.53 | 80.16 | 80.26 | 1,314,946 | -2.17(-2.63%) |
Mar 31, 2020 | 82.33 | 83.50 | 82.32 | 82.43 | 1,122,003 | -0.24(-0.29%) |
Mar 30, 2020 | 82.24 | 83.50 | 82.16 | 82.66 | 907,092 | +0.76(+0.92%) |
Mar 27, 2020 | 81.30 | 82.06 | 79.55 | 81.91 | 983,358 | +0.10(+0.12%) |
Mar 26, 2020 | 81.89 | 82.32 | 79.85 | 81.81 | 1,480,545 | -0.08(-0.10%) |
Mar 25, 2020 | 78.06 | 83.15 | 77.90 | 81.89 | 1,924,835 | +4.96(+6.45%) |
Mar 24, 2020 | 75.65 | 78.14 | 75.07 | 76.93 | 1,645,513 | +2.25(+3.01%) |
Mar 23, 2020 | 72.41 | 75.14 | 71.16 | 74.68 | 1,853,796 | +6.68(+9.82%) |
Mar 20, 2020 | 68.77 | 71.20 | 67.56 | 68.00 | 1,959,174 | +1.21(+1.82%) |
Mar 19, 2020 | 67.89 | 69.37 | 66.35 | 66.79 | 2,466,367 | -2.59(-3.73%) |
Mar 18, 2020 | 73.08 | 74.67 | 67.97 | 69.37 | 2,866,729 | -6.71(-8.82%) |
Mar 17, 2020 | 78.49 | 80.19 | 75.10 | 76.09 | 749,732 | -4.74(-5.86%) |
Mar 16, 2020 | 74.44 | 81.61 | 74.44 | 80.82 | 957,037 | -0.81(-1.00%) |
Mar 13, 2020 | 78.51 | 82.66 | 77.33 | 81.64 | 1,402,507 | +5.47(+7.19%) |
Mar 12, 2020 | 78.44 | 84.20 | 73.04 | 76.16 | 2,603,005 | -6.30(-7.64%) |
Mar 11, 2020 | 87.75 | 87.75 | 82.42 | 82.46 | 1,280,729 | -4.21(-4.86%) |
Mar 10, 2020 | 90.26 | 90.73 | 86.56 | 86.67 | 1,276,082 | -3.72(-4.12%) |
Mar 09, 2020 | 93.00 | 93.33 | 88.26 | 90.40 | 1,539,033 | -2.61(-2.80%) |
Mar 06, 2020 | 93.15 | 93.33 | 91.77 | 93.00 | 1,149,627 | +1.64(+1.79%) |
Mar 05, 2020 | 91.51 | 91.78 | 90.99 | 91.36 | 697,480 | +0.31(+0.34%) |
Mar 04, 2020 | 91.35 | 92.02 | 90.53 | 91.05 | 697,665 | -0.10(-0.11%) |
Mar 03, 2020 | 90.12 | 91.85 | 90.08 | 91.15 | 1,007,921 | +1.15(+1.28%) |
Mar 02, 2020 | 90.37 | 90.79 | 89.76 | 90.00 | 863,746 | -0.01(-0.01%) |
Feb 28, 2020 | 89.05 | 90.20 | 88.76 | 90.01 | 1,108,774 | +1.33(+1.50%) |
Feb 27, 2020 | 89.53 | 89.62 | 88.65 | 88.68 | 744,909 | -0.86(-0.96%) |
Feb 26, 2020 | 89.59 | 90.22 | 89.43 | 89.54 | 819,793 | -0.42(-0.47%) |
Feb 25, 2020 | 90.20 | 90.51 | 89.86 | 89.97 | 446,106 | -0.36(-0.39%) |
Feb 24, 2020 | 90.39 | 90.43 | 89.97 | 90.32 | 726,905 | +0.27(+0.30%) |
Feb 21, 2020 | 90.13 | 90.39 | 89.90 | 90.05 | 500,980 | +0.36(+0.40%) |
Feb 20, 2020 | 89.38 | 89.70 | 89.35 | 89.70 | 358,029 | +0.42(+0.47%) |
Feb 19, 2020 | 89.36 | 89.42 | 89.19 | 89.27 | 266,215 | -0.06(-0.07%) |
Feb 18, 2020 | 89.16 | 89.51 | 89.08 | 89.33 | 514,237 | +0.27(+0.30%) |
Feb 14, 2020 | 89.24 | 89.25 | 88.99 | 89.06 | 467,660 | +0.36(+0.40%) |
Feb 13, 2020 | 88.75 | 89.00 | 88.64 | 88.70 | 429,061 | -0.12(-0.13%) |
Feb 12, 2020 | 88.76 | 88.85 | 88.52 | 88.82 | 625,570 | -0.04(-0.05%) |
Feb 11, 2020 | 89.02 | 89.11 | 88.77 | 88.87 | 448,767 | -0.15(-0.17%) |
Feb 10, 2020 | 88.99 | 89.09 | 88.65 | 89.02 | 396,012 | +0.41(+0.46%) |
Feb 07, 2020 | 88.79 | 88.98 | 88.57 | 88.61 | 617,600 | +0.30(+0.34%) |
Feb 06, 2020 | 88.26 | 88.41 | 88.13 | 88.32 | 438,842 | +0.21(+0.24%) |
Feb 05, 2020 | 88.15 | 88.23 | 87.96 | 88.10 | 436,295 | -0.16(-0.18%) |
Feb 04, 2020 | 88.36 | 88.43 | 88.10 | 88.26 | 465,806 | -0.47(-0.52%) |
Feb 03, 2020 | 88.57 | 88.87 | 88.40 | 88.73 | 445,339 | -0.07(-0.08%) |
Jan 31, 2020 | 88.73 | 88.85 | 88.50 | 88.80 | 501,576 | +0.20(+0.23%) |
Jan 30, 2020 | 88.46 | 88.74 | 88.21 | 88.60 | 688,701 | +0.12(+0.13%) |
Jan 29, 2020 | 88.42 | 88.69 | 88.30 | 88.48 | 356,821 | +0.40(+0.45%) |
Jan 28, 2020 | 88.39 | 88.53 | 87.95 | 88.09 | 456,947 | -0.12(-0.13%) |
Jan 27, 2020 | 88.06 | 88.35 | 87.96 | 88.20 | 474,275 | +0.30(+0.34%) |
Jan 24, 2020 | 87.98 | 88.07 | 87.82 | 87.91 | 262,284 | +0.09(+0.11%) |
Jan 23, 2020 | 87.77 | 87.89 | 87.65 | 87.82 | 293,090 | +0.22(+0.25%) |
Jan 22, 2020 | 87.53 | 87.71 | 87.41 | 87.60 | 255,884 | +0.19(+0.22%) |
Jan 21, 2020 | 86.91 | 87.43 | 86.87 | 87.41 | 978,266 | +0.67(+0.78%) |
Jan 17, 2020 | 86.55 | 86.80 | 86.41 | 86.74 | 417,783 | +0.08(+0.10%) |
Jan 16, 2020 | 86.53 | 86.81 | 86.47 | 86.65 | 671,025 | +0.18(+0.20%) |
Jan 15, 2020 | 86.58 | 86.64 | 86.26 | 86.47 | 963,196 | +0.27(+0.31%) |
Jan 14, 2020 | 86.10 | 86.21 | 85.98 | 86.20 | 207,936 | -0.03(-0.03%) |
Jan 13, 2020 | 86.23 | 86.23 | 85.95 | 86.23 | 263,479 | -0.19(-0.21%) |
Jan 10, 2020 | 86.06 | 86.53 | 86.06 | 86.42 | 615,711 | +0.51(+0.60%) |
Jan 09, 2020 | 85.27 | 85.91 | 85.10 | 85.90 | 613,307 | +0.64(+0.75%) |
Jan 08, 2020 | 85.66 | 85.91 | 85.20 | 85.26 | 387,594 | -0.32(-0.37%) |
Jan 07, 2020 | 85.80 | 85.91 | 85.49 | 85.58 | 261,656 | -0.43(-0.50%) |
Jan 06, 2020 | 86.60 | 86.65 | 85.85 | 86.01 | 687,514 | -0.38(-0.44%) |
Jan 03, 2020 | 86.10 | 86.45 | 86.04 | 86.39 | 640,956 | +0.61(+0.71%) |
Jan 02, 2020 | 85.89 | 86.19 | 85.62 | 85.78 | 552,251 | +0.26(+0.31%) |
Dec 31, 2019 | 85.77 | 85.84 | 85.49 | 85.52 | 337,900 | -0.51(-0.60%) |
Dec 30, 2019 | 85.57 | 86.07 | 85.39 | 86.04 | 413,894 | +0.08(+0.09%) |
Dec 27, 2019 | 86.12 | 86.17 | 85.96 | 85.96 | 288,122 | +0.15(+0.18%) |
Dec 26, 2019 | 85.77 | 85.86 | 85.57 | 85.81 | 232,596 | -0.04(-0.05%) |
Dec 24, 2019 | 85.39 | 85.85 | 85.39 | 85.85 | 93,393 | +0.30(+0.36%) |
Dec 23, 2019 | 85.76 | 85.76 | 85.23 | 85.55 | 278,586 | +0.02(+0.02%) |
Dec 20, 2019 | 85.46 | 85.53 | 85.23 | 85.53 | 341,853 | +0.09(+0.11%) |
Dec 19, 2019 | 85.32 | 85.55 | 85.19 | 85.44 | 275,379 | +0.20(+0.24%) |
Dec 18, 2019 | 85.45 | 85.50 | 85.21 | 85.24 | 175,175 | -0.28(-0.32%) |
Dec 17, 2019 | 85.76 | 85.87 | 85.42 | 85.51 | 862,910 | -0.11(-0.13%) |
Dec 16, 2019 | 85.86 | 85.86 | 85.51 | 85.62 | 588,304 | -0.28(-0.32%) |
Dec 13, 2019 | 85.67 | 86.11 | 85.30 | 85.90 | 241,972 | +0.70(+0.82%) |
Dec 12, 2019 | 85.71 | 85.71 | 84.79 | 85.20 | 453,876 | -0.54(-0.63%) |
Dec 11, 2019 | 85.56 | 85.94 | 85.50 | 85.74 | 599,715 | +0.54(+0.63%) |
Dec 10, 2019 | 85.48 | 85.48 | 85.10 | 85.20 | 295,055 | -0.10(-0.12%) |
Dec 09, 2019 | 85.56 | 85.56 | 85.17 | 85.30 | 276,037 | +0.12(+0.14%) |
Dec 06, 2019 | 84.97 | 85.42 | 84.93 | 85.19 | 569,319 | -0.05(-0.06%) |
Dec 05, 2019 | 85.11 | 85.32 | 84.96 | 85.24 | 168,959 | -0.11(-0.13%) |
Dec 04, 2019 | 85.42 | 85.47 | 84.96 | 85.35 | 332,123 | -0.20(-0.24%) |
Dec 03, 2019 | 85.08 | 85.74 | 85.08 | 85.55 | 724,982 | +0.87(+1.03%) |
Dec 02, 2019 | 84.66 | 84.72 | 84.31 | 84.67 | 2,460,131 | -0.69(-0.81%) |
Nov 29, 2019 | 85.60 | 85.60 | 85.11 | 85.37 | 134,168 | -0.18(-0.22%) |
Nov 27, 2019 | 85.48 | 85.63 | 85.26 | 85.55 | 263,090 | +0.07(+0.08%) |
Nov 26, 2019 | 85.44 | 85.64 | 85.43 | 85.48 | 542,033 | +0.40(+0.47%) |
Nov 25, 2019 | 84.96 | 85.27 | 84.96 | 85.08 | 924,482 | +0.43(+0.51%) |
Nov 22, 2019 | 84.72 | 84.72 | 84.44 | 84.65 | 266,071 | +0.32(+0.38%) |
Nov 21, 2019 | 84.38 | 84.56 | 84.18 | 84.34 | 260,886 | -0.42(-0.49%) |
Nov 20, 2019 | 84.66 | 84.83 | 84.50 | 84.76 | 266,553 | +0.34(+0.40%) |
Nov 19, 2019 | 84.26 | 84.50 | 84.21 | 84.42 | 516,143 | +0.33(+0.39%) |
Nov 18, 2019 | 84.08 | 84.23 | 84.00 | 84.09 | 571,828 | +0.24(+0.29%) |
Nov 15, 2019 | 83.83 | 84.02 | 83.77 | 83.85 | 416,817 | +0.01(+0.01%) |
Nov 14, 2019 | 83.74 | 83.92 | 83.67 | 83.84 | 557,687 | +0.47(+0.56%) |
Nov 13, 2019 | 83.31 | 83.37 | 83.14 | 83.37 | 425,808 | +0.36(+0.43%) |
Nov 12, 2019 | 82.91 | 83.01 | 82.64 | 83.01 | 354,664 | +0.24(+0.29%) |
Nov 11, 2019 | 82.97 | 82.97 | 82.61 | 82.77 | 165,093 | +0.05(+0.06%) |
Nov 08, 2019 | 83.04 | 83.20 | 82.63 | 82.72 | 341,683 | -0.34(-0.40%) |
Nov 07, 2019 | 83.38 | 83.41 | 82.68 | 83.05 | 570,502 | -0.77(-0.92%) |
Nov 06, 2019 | 83.82 | 83.94 | 83.53 | 83.82 | 294,668 | +0.57(+0.68%) |
Nov 05, 2019 | 83.46 | 83.46 | 82.95 | 83.25 | 514,232 | -0.85(-1.01%) |
Nov 04, 2019 | 84.28 | 84.39 | 83.92 | 84.10 | 359,584 | -0.59(-0.69%) |
Nov 01, 2019 | 84.69 | 84.88 | 84.42 | 84.69 | 419,679 | +0.18(+0.22%) |
Oct 31, 2019 | 84.20 | 84.71 | 83.99 | 84.50 | 412,587 | +0.81(+0.96%) |
Oct 30, 2019 | 83.18 | 83.87 | 83.16 | 83.70 | 592,321 | +0.48(+0.58%) |
Oct 29, 2019 | 83.60 | 83.61 | 83.21 | 83.22 | 247,829 | -0.35(-0.42%) |
Oct 28, 2019 | 83.58 | 83.74 | 83.38 | 83.57 | 405,592 | -0.43(-0.51%) |
Oct 25, 2019 | 84.25 | 84.25 | 83.85 | 83.99 | 307,859 | -0.13(-0.15%) |
Oct 24, 2019 | 84.17 | 84.37 | 84.00 | 84.12 | 298,319 | +0.15(+0.18%) |
Oct 23, 2019 | 84.11 | 84.20 | 83.87 | 83.97 | 343,297 | +0.13(+0.15%) |
Oct 22, 2019 | 83.96 | 84.19 | 83.64 | 83.84 | 238,333 | +0.29(+0.35%) |
Oct 21, 2019 | 83.57 | 83.69 | 83.49 | 83.55 | 590,861 | -0.30(-0.36%) |
Oct 18, 2019 | 83.79 | 84.10 | 83.74 | 83.85 | 182,107 | +0.06(+0.07%) |
Oct 17, 2019 | 83.62 | 84.02 | 83.49 | 83.79 | 167,564 | +0.29(+0.35%) |
Oct 16, 2019 | 83.61 | 83.79 | 83.43 | 83.50 | 790,137 | +0.03(+0.03%) |
Oct 15, 2019 | 83.90 | 83.94 | 83.44 | 83.48 | 362,788 | -0.57(-0.68%) |
Oct 14, 2019 | 83.92 | 84.05 | 83.71 | 84.05 | 137,437 | +0.62(+0.74%) |
Oct 11, 2019 | 83.63 | 83.69 | 83.24 | 83.43 | 679,613 | -0.28(-0.34%) |
Oct 10, 2019 | 84.02 | 84.14 | 83.67 | 83.71 | 512,145 | -0.59(-0.70%) |
Oct 09, 2019 | 84.61 | 84.61 | 84.22 | 84.30 | 454,749 | -0.28(-0.33%) |
Oct 08, 2019 | 85.03 | 85.07 | 84.38 | 84.58 | 262,812 | -0.11(-0.13%) |
Oct 07, 2019 | 84.88 | 84.95 | 84.62 | 84.69 | 459,507 | -0.63(-0.73%) |
Oct 04, 2019 | 84.89 | 85.32 | 84.88 | 85.32 | 329,875 | +0.64(+0.76%) |
Oct 03, 2019 | 84.55 | 84.92 | 84.47 | 84.67 | 269,737 | +0.38(+0.45%) |
Oct 02, 2019 | 84.42 | 84.45 | 84.05 | 84.30 | 397,230 | -0.19(-0.23%) |
Oct 01, 2019 | 83.79 | 84.78 | 83.72 | 84.49 | 585,341 | +0.22(+0.26%) |
Sep 30, 2019 | 83.84 | 84.29 | 83.76 | 84.27 | 325,349 | +0.20(+0.24%) |
Sep 27, 2019 | 84.05 | 84.12 | 83.79 | 84.07 | 338,105 | -0.02(-0.02%) |
Sep 26, 2019 | 83.95 | 84.22 | 83.87 | 84.08 | 336,184 | +0.30(+0.36%) |
Sep 25, 2019 | 84.21 | 84.33 | 83.54 | 83.78 | 592,874 | -0.68(-0.81%) |
Sep 24, 2019 | 84.28 | 84.56 | 84.18 | 84.47 | 264,109 | +0.47(+0.56%) |
Sep 23, 2019 | 84.25 | 84.50 | 83.97 | 84.00 | 478,310 | -0.03(-0.04%) |
Sep 20, 2019 | 83.55 | 84.09 | 83.45 | 84.03 | 346,987 | +0.92(+1.10%) |
Sep 19, 2019 | 83.46 | 83.48 | 83.05 | 83.12 | 462,216 | +0.30(+0.36%) |
Sep 18, 2019 | 82.72 | 83.28 | 82.24 | 82.82 | 200,767 | +0.48(+0.59%) |
Sep 17, 2019 | 81.96 | 82.56 | 81.82 | 82.33 | 382,639 | +0.32(+0.39%) |
Sep 16, 2019 | 81.93 | 82.02 | 81.62 | 82.02 | 521,104 | +0.66(+0.81%) |
Sep 13, 2019 | 82.22 | 82.35 | 81.33 | 81.36 | 407,479 | -1.49(-1.80%) |
Sep 12, 2019 | 83.44 | 83.58 | 82.36 | 82.85 | 313,177 | +0.17(+0.20%) |
Sep 11, 2019 | 82.86 | 83.07 | 82.68 | 82.68 | 446,895 | -0.34(-0.41%) |
Sep 10, 2019 | 83.96 | 84.02 | 82.81 | 83.03 | 438,692 | -1.01(-1.20%) |
Sep 09, 2019 | 84.41 | 84.43 | 83.94 | 84.03 | 519,715 | -1.16(-1.36%) |
Sep 06, 2019 | 84.84 | 85.19 | 84.78 | 85.19 | 571,071 | +0.73(+0.87%) |
Sep 05, 2019 | 84.88 | 84.98 | 84.26 | 84.46 | 447,723 | -0.93(-1.09%) |
Sep 04, 2019 | 85.15 | 85.62 | 85.15 | 85.39 | 521,547 | -0.11(-0.13%) |
Sep 03, 2019 | 85.33 | 85.69 | 85.10 | 85.50 | 402,960 | +0.32(+0.37%) |
Aug 30, 2019 | 85.38 | 85.52 | 85.04 | 85.18 | 747,575 | -0.39(-0.46%) |
Aug 29, 2019 | 85.77 | 85.77 | 85.05 | 85.57 | 472,234 | -0.35(-0.41%) |
Aug 28, 2019 | 86.41 | 86.41 | 85.87 | 85.92 | 258,845 | +0.06(+0.07%) |
Aug 27, 2019 | 85.47 | 85.89 | 85.42 | 85.87 | 478,515 | +0.86(+1.02%) |
Aug 26, 2019 | 85.37 | 85.38 | 84.80 | 85.00 | 576,046 | -0.27(-0.32%) |
Aug 23, 2019 | 84.45 | 85.33 | 84.33 | 85.28 | 387,636 | +0.70(+0.82%) |
Aug 22, 2019 | 84.98 | 85.26 | 84.50 | 84.58 | 566,530 | -0.47(-0.56%) |
Aug 21, 2019 | 84.89 | 85.45 | 84.71 | 85.05 | 630,110 | +0.22(+0.26%) |
Aug 20, 2019 | 84.60 | 84.84 | 84.31 | 84.83 | 327,431 | +0.63(+0.75%) |
Aug 19, 2019 | 83.87 | 84.27 | 83.63 | 84.20 | 734,657 | -0.43(-0.51%) |
Aug 16, 2019 | 84.45 | 84.76 | 83.96 | 84.63 | 776,596 | -0.02(-0.03%) |
Aug 15, 2019 | 84.35 | 85.09 | 84.20 | 84.65 | 645,706 | +0.39(+0.46%) |
Aug 14, 2019 | 84.15 | 84.28 | 83.73 | 84.26 | 1,186,956 | +0.71(+0.84%) |
Aug 13, 2019 | 83.77 | 83.81 | 83.42 | 83.56 | 780,599 | +0.02(+0.02%) |
Aug 12, 2019 | 83.27 | 83.61 | 83.03 | 83.54 | 766,299 | +0.77(+0.93%) |
Aug 09, 2019 | 83.12 | 83.16 | 82.56 | 82.77 | 402,809 | -0.22(-0.26%) |
Aug 08, 2019 | 82.53 | 83.01 | 82.08 | 82.98 | 672,303 | +0.33(+0.40%) |
Aug 07, 2019 | 83.39 | 83.39 | 82.54 | 82.65 | 1,128,611 | +0.07(+0.08%) |
Aug 06, 2019 | 82.15 | 82.59 | 81.80 | 82.59 | 2,059,140 | +0.58(+0.71%) |
Aug 05, 2019 | 81.95 | 82.07 | 81.47 | 82.00 | 3,037,947 | +0.27(+0.33%) |
Aug 02, 2019 | 81.62 | 81.75 | 81.03 | 81.74 | 3,043,527 | +0.19(+0.23%) |
Aug 01, 2019 | 80.87 | 81.71 | 80.87 | 81.55 | 326,656 | +0.95(+1.18%) |
Jul 31, 2019 | 80.44 | 80.79 | 80.13 | 80.59 | 305,705 | +0.24(+0.30%) |
Jul 30, 2019 | 80.44 | 80.46 | 80.07 | 80.35 | 166,639 | -0.06(-0.07%) |
Jul 29, 2019 | 80.44 | 80.63 | 80.39 | 80.41 | 470,073 | -0.03(-0.04%) |
Jul 26, 2019 | 80.57 | 80.58 | 80.24 | 80.44 | 225,612 | +0.16(+0.20%) |
Jul 25, 2019 | 80.41 | 80.51 | 79.90 | 80.29 | 329,835 | -0.22(-0.28%) |
Jul 24, 2019 | 80.34 | 80.52 | 80.24 | 80.51 | 472,018 | +0.33(+0.41%) |
Jul 23, 2019 | 80.24 | 80.24 | 80.00 | 80.18 | 546,368 | +0.12(+0.14%) |
Jul 22, 2019 | 80.23 | 80.34 | 80.06 | 80.06 | 255,619 | +0.21(+0.26%) |
Jul 19, 2019 | 79.96 | 80.06 | 79.75 | 79.86 | 362,406 | -0.22(-0.27%) |
Jul 18, 2019 | 79.80 | 80.20 | 79.53 | 80.07 | 276,929 | +0.26(+0.33%) |
Jul 17, 2019 | 79.38 | 79.88 | 79.34 | 79.81 | 242,998 | +0.70(+0.89%) |
Jul 16, 2019 | 79.14 | 79.14 | 78.90 | 79.10 | 606,780 | -0.25(-0.31%) |
Jul 15, 2019 | 79.31 | 79.43 | 79.17 | 79.35 | 221,916 | +0.26(+0.32%) |
Jul 12, 2019 | 79.07 | 79.24 | 78.89 | 79.09 | 526,872 | -0.04(-0.05%) |
Jul 11, 2019 | 79.64 | 79.69 | 78.79 | 79.14 | 387,913 | -0.65(-0.81%) |
Jul 10, 2019 | 80.04 | 80.07 | 79.61 | 79.78 | 453,028 | -0.07(-0.08%) |
Jul 09, 2019 | 79.90 | 79.90 | 79.57 | 79.85 | 323,275 | -0.02(-0.02%) |
Jul 08, 2019 | 80.22 | 80.32 | 79.86 | 79.86 | 432,445 | -0.31(-0.38%) |
Jul 05, 2019 | 80.21 | 80.37 | 79.50 | 80.17 | 332,679 | -0.90(-1.11%) |
Jul 03, 2019 | 80.68 | 81.08 | 80.64 | 81.07 | 714,782 | +0.50(+0.62%) |
Jul 02, 2019 | 80.27 | 80.66 | 80.27 | 80.58 | 316,717 | +0.31(+0.39%) |
Jul 01, 2019 | 80.30 | 80.45 | 79.81 | 80.26 | 473,813 | +0.36(+0.45%) |
Jun 28, 2019 | 79.90 | 79.99 | 79.66 | 79.90 | 290,835 | +0.16(+0.20%) |
Jun 27, 2019 | 79.29 | 79.87 | 79.25 | 79.75 | 612,339 | +0.65(+0.82%) |
Jun 26, 2019 | 79.41 | 79.43 | 78.95 | 79.10 | 800,074 | -0.26(-0.32%) |
Jun 25, 2019 | 79.71 | 79.71 | 79.20 | 79.35 | 682,448 | -0.30(-0.37%) |
Jun 24, 2019 | 79.43 | 79.79 | 79.43 | 79.65 | 803,896 | +0.47(+0.59%) |
Jun 21, 2019 | 79.41 | 79.43 | 79.06 | 79.18 | 418,735 | -0.49(-0.62%) |
Jun 20, 2019 | 79.37 | 79.75 | 79.30 | 79.67 | 370,423 | +0.57(+0.72%) |
Jun 19, 2019 | 78.15 | 79.10 | 78.02 | 79.10 | 476,696 | +0.79(+1.01%) |
Jun 18, 2019 | 78.22 | 78.49 | 78.02 | 78.31 | 281,247 | +0.70(+0.90%) |
Jun 17, 2019 | 77.50 | 77.64 | 77.41 | 77.61 | 328,924 | +0.11(+0.14%) |
Jun 14, 2019 | 77.31 | 77.53 | 77.31 | 77.50 | 136,022 | +0.17(+0.22%) |
Jun 13, 2019 | 77.22 | 77.44 | 77.21 | 77.33 | 194,629 | +0.29(+0.37%) |
Jun 12, 2019 | 77.03 | 77.08 | 76.90 | 77.04 | 495,484 | -0.11(-0.14%) |
Jun 11, 2019 | 77.13 | 77.25 | 77.07 | 77.15 | 500,237 | +0.02(+0.03%) |
Jun 10, 2019 | 77.15 | 77.27 | 77.03 | 77.12 | 611,832 | -0.23(-0.30%) |
Jun 07, 2019 | 77.26 | 77.57 | 77.06 | 77.36 | 447,104 | +0.61(+0.80%) |
Jun 06, 2019 | 76.74 | 76.98 | 76.61 | 76.75 | 311,475 | +0.22(+0.29%) |
Jun 05, 2019 | 76.68 | 76.79 | 76.45 | 76.52 | 315,822 | -0.14(-0.18%) |
Jun 04, 2019 | 76.89 | 76.96 | 76.45 | 76.66 | 310,268 | -0.16(-0.20%) |
Jun 03, 2019 | 76.76 | 76.92 | 76.56 | 76.82 | 874,860 | +0.21(+0.28%) |
May 31, 2019 | 76.30 | 76.62 | 76.22 | 76.61 | 472,091 | +0.21(+0.28%) |
May 30, 2019 | 75.98 | 76.39 | 75.97 | 76.39 | 431,819 | +0.45(+0.60%) |
May 29, 2019 | 75.99 | 76.01 | 75.78 | 75.94 | 336,323 | +0.21(+0.28%) |
May 28, 2019 | 75.69 | 76.03 | 75.61 | 75.73 | 301,225 | +0.16(+0.21%) |
May 24, 2019 | 75.51 | 75.57 | 75.40 | 75.57 | 375,604 | +0.27(+0.36%) |
May 23, 2019 | 75.21 | 75.55 | 75.20 | 75.30 | 237,876 | +0.21(+0.28%) |
May 22, 2019 | 74.95 | 75.18 | 74.89 | 75.09 | 153,951 | +0.07(+0.09%) |
May 21, 2019 | 74.95 | 75.09 | 74.93 | 75.02 | 236,195 | +0.07(+0.09%) |
May 20, 2019 | 75.23 | 75.27 | 74.95 | 74.95 | 274,538 | -0.19(-0.25%) |
May 17, 2019 | 75.33 | 75.33 | 75.05 | 75.14 | 249,429 | +0.12(+0.15%) |
May 16, 2019 | 75.16 | 75.16 | 74.95 | 75.03 | 373,383 | -0.04(-0.05%) |
May 15, 2019 | 75.14 | 75.20 | 74.95 | 75.07 | 322,411 | +0.26(+0.35%) |
May 14, 2019 | 74.91 | 74.91 | 74.78 | 74.81 | 277,110 | -0.06(-0.08%) |
May 13, 2019 | 74.81 | 74.94 | 74.61 | 74.86 | 796,471 | +0.02(+0.03%) |
May 10, 2019 | 74.73 | 74.89 | 74.69 | 74.84 | 301,992 | -0.03(-0.04%) |
May 09, 2019 | 74.87 | 74.88 | 74.58 | 74.87 | 485,571 | +0.07(+0.09%) |
May 08, 2019 | 75.11 | 75.16 | 74.66 | 74.81 | 248,010 | -0.30(-0.40%) |
May 07, 2019 | 75.17 | 75.22 | 75.00 | 75.11 | 309,129 | +0.04(+0.05%) |
May 06, 2019 | 74.95 | 75.12 | 74.83 | 75.07 | 288,512 | +0.18(+0.24%) |
May 03, 2019 | 74.84 | 74.99 | 74.72 | 74.89 | 480,973 | +0.24(+0.32%) |
May 02, 2019 | 74.97 | 74.97 | 74.48 | 74.65 | 556,534 | -0.53(-0.71%) |