Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.89 | 51.29 | 49.49 | 49.82 | 4,961,488 | -1.87(-3.62%) |
Apr 29, 2020 | 52.73 | 54.22 | 51.43 | 51.68 | 3,288,611 | +0.67(+1.31%) |
Apr 28, 2020 | 50.82 | 52.45 | 50.34 | 51.02 | 3,179,765 | +1.53(+3.10%) |
Apr 27, 2020 | 47.53 | 49.87 | 47.18 | 49.48 | 3,023,611 | +2.69(+5.75%) |
Apr 24, 2020 | 47.04 | 47.56 | 46.39 | 46.79 | 3,001,845 | +0.19(+0.40%) |
Apr 23, 2020 | 46.38 | 47.60 | 46.12 | 46.60 | 1,932,382 | +0.07(+0.15%) |
Apr 22, 2020 | 46.64 | 47.27 | 46.17 | 46.53 | 2,199,106 | +0.80(+1.74%) |
Apr 21, 2020 | 45.87 | 46.87 | 45.01 | 45.73 | 4,312,876 | -2.13(-4.46%) |
Apr 20, 2020 | 48.31 | 49.35 | 47.60 | 47.87 | 1,982,881 | -1.43(-2.90%) |
Apr 17, 2020 | 48.91 | 50.58 | 48.84 | 49.30 | 3,933,026 | +2.27(+4.83%) |
Apr 16, 2020 | 47.96 | 48.07 | 46.09 | 47.03 | 2,465,830 | -0.86(-1.79%) |
Apr 15, 2020 | 49.40 | 49.54 | 47.74 | 47.89 | 2,001,157 | -3.19(-6.24%) |
Apr 14, 2020 | 50.50 | 51.42 | 50.17 | 51.08 | 2,505,752 | +1.77(+3.60%) |
Apr 13, 2020 | 50.76 | 50.76 | 49.07 | 49.30 | 2,170,507 | -1.47(-2.89%) |
Apr 09, 2020 | 50.96 | 51.85 | 49.87 | 50.77 | 3,826,425 | +1.05(+2.10%) |
Apr 08, 2020 | 49.07 | 50.57 | 48.06 | 49.72 | 3,603,902 | +1.41(+2.93%) |
Apr 07, 2020 | 49.68 | 50.80 | 48.14 | 48.31 | 4,786,091 | +1.43(+3.05%) |
Apr 06, 2020 | 43.96 | 47.64 | 43.94 | 46.87 | 4,155,366 | +4.96(+11.85%) |
Apr 03, 2020 | 41.76 | 42.67 | 41.26 | 41.91 | 4,282,918 | -0.21(-0.49%) |
Apr 02, 2020 | 41.32 | 43.59 | 40.98 | 42.12 | 3,957,304 | +0.38(+0.90%) |
Apr 01, 2020 | 43.83 | 44.36 | 41.10 | 41.74 | 4,403,053 | -4.63(-9.99%) |
Mar 31, 2020 | 50.64 | 51.10 | 46.08 | 46.37 | 3,795,886 | -4.86(-9.49%) |
Mar 30, 2020 | 49.58 | 51.80 | 48.91 | 51.23 | 3,300,299 | +1.68(+3.39%) |
Mar 27, 2020 | 49.62 | 50.97 | 48.89 | 49.55 | 2,995,897 | -3.55(-6.69%) |
Mar 26, 2020 | 49.81 | 53.54 | 49.42 | 53.10 | 3,765,385 | +3.33(+6.68%) |
Mar 25, 2020 | 45.58 | 51.78 | 44.60 | 49.77 | 4,325,832 | +4.82(+10.72%) |
Mar 24, 2020 | 41.98 | 45.42 | 41.31 | 44.95 | 3,529,805 | +5.52(+14.00%) |
Mar 23, 2020 | 43.44 | 44.53 | 38.64 | 39.43 | 5,303,041 | -5.82(-12.86%) |
Mar 20, 2020 | 49.35 | 49.88 | 44.23 | 45.25 | 5,203,952 | -3.69(-7.53%) |
Mar 19, 2020 | 46.98 | 50.19 | 45.49 | 48.94 | 6,187,988 | -0.19(-0.38%) |
Mar 18, 2020 | 47.77 | 49.36 | 44.80 | 49.13 | 4,681,447 | -2.90(-5.57%) |
Mar 17, 2020 | 48.52 | 53.76 | 46.69 | 52.03 | 5,386,152 | +4.25(+8.90%) |
Mar 16, 2020 | 46.10 | 49.80 | 43.94 | 47.77 | 5,088,828 | -3.28(-6.42%) |
Mar 13, 2020 | 49.82 | 51.13 | 47.11 | 51.05 | 3,657,777 | +3.59(+7.57%) |
Mar 12, 2020 | 50.59 | 51.46 | 45.61 | 47.46 | 4,815,425 | -6.32(-11.75%) |
Mar 11, 2020 | 54.24 | 55.46 | 53.31 | 53.78 | 5,304,265 | -2.09(-3.74%) |
Mar 10, 2020 | 55.32 | 55.93 | 52.19 | 55.87 | 4,155,757 | +2.38(+4.44%) |
Mar 09, 2020 | 55.81 | 56.12 | 53.17 | 53.49 | 3,914,946 | -6.22(-10.42%) |
Mar 06, 2020 | 59.16 | 61.03 | 58.48 | 59.72 | 4,031,414 | -1.23(-2.01%) |
Mar 05, 2020 | 62.22 | 62.22 | 60.07 | 60.94 | 3,817,961 | -2.33(-3.69%) |
Mar 04, 2020 | 61.62 | 63.35 | 60.28 | 63.28 | 3,983,924 | +2.38(+3.92%) |
Mar 03, 2020 | 63.75 | 64.84 | 60.29 | 60.89 | 6,674,015 | -2.67(-4.21%) |
Mar 02, 2020 | 61.74 | 63.66 | 60.25 | 63.57 | 6,103,257 | +2.26(+3.68%) |
Feb 28, 2020 | 60.54 | 62.26 | 59.61 | 61.31 | 8,512,133 | -1.02(-1.64%) |
Feb 27, 2020 | 63.79 | 65.36 | 62.33 | 62.33 | 4,883,321 | -2.72(-4.18%) |
Feb 26, 2020 | 66.08 | 67.13 | 65.03 | 65.05 | 4,174,185 | -0.72(-1.10%) |
Feb 25, 2020 | 69.98 | 70.09 | 65.60 | 65.77 | 4,551,981 | -3.91(-5.61%) |
Feb 24, 2020 | 68.76 | 70.33 | 68.63 | 69.68 | 3,481,628 | -1.61(-2.26%) |
Feb 21, 2020 | 71.11 | 71.62 | 70.57 | 71.29 | 2,970,392 | -0.23(-0.32%) |
Feb 20, 2020 | 71.06 | 71.61 | 70.33 | 71.52 | 3,172,298 | +0.50(+0.71%) |
Feb 19, 2020 | 70.66 | 71.32 | 70.40 | 71.02 | 2,728,466 | +0.62(+0.88%) |
Feb 18, 2020 | 70.93 | 71.33 | 70.23 | 70.40 | 4,593,559 | -0.84(-1.18%) |
Feb 14, 2020 | 71.77 | 71.87 | 70.76 | 71.24 | 2,128,033 | -0.33(-0.46%) |
Feb 13, 2020 | 71.13 | 71.75 | 70.81 | 71.57 | 1,964,513 | +0.10(+0.14%) |
Feb 12, 2020 | 71.17 | 71.84 | 70.88 | 71.47 | 2,622,443 | +0.83(+1.17%) |
Feb 11, 2020 | 70.68 | 71.15 | 70.42 | 70.64 | 2,362,322 | -0.32(-0.44%) |
Feb 10, 2020 | 70.53 | 71.20 | 70.36 | 70.96 | 2,361,559 | +0.32(+0.45%) |
Feb 07, 2020 | 70.98 | 71.61 | 70.57 | 70.64 | 2,295,377 | -0.95(-1.33%) |
Feb 06, 2020 | 72.33 | 72.65 | 71.54 | 71.60 | 2,734,334 | -0.44(-0.61%) |
Feb 05, 2020 | 71.84 | 72.48 | 71.38 | 72.04 | 2,729,392 | +0.55(+0.77%) |
Feb 04, 2020 | 71.62 | 72.32 | 71.41 | 71.49 | 3,691,884 | +0.89(+1.25%) |
Feb 03, 2020 | 70.93 | 72.00 | 70.56 | 70.60 | 3,715,012 | -0.05(-0.07%) |
Jan 31, 2020 | 71.64 | 71.73 | 70.55 | 70.65 | 4,108,451 | -1.35(-1.88%) |
Jan 30, 2020 | 71.50 | 72.05 | 70.90 | 72.01 | 4,725,420 | +0.43(+0.59%) |
Jan 29, 2020 | 71.45 | 71.87 | 71.24 | 71.58 | 4,760,785 | +0.37(+0.51%) |
Jan 28, 2020 | 70.65 | 71.35 | 70.07 | 71.21 | 4,917,418 | +0.95(+1.36%) |
Jan 27, 2020 | 70.50 | 71.38 | 70.03 | 70.26 | 4,858,041 | -1.72(-2.39%) |
Jan 24, 2020 | 73.03 | 73.34 | 71.59 | 71.98 | 5,597,405 | -0.75(-1.03%) |
Jan 23, 2020 | 74.77 | 75.57 | 72.28 | 72.73 | 10,606,320 | -7.80(-9.69%) |
Jan 22, 2020 | 80.56 | 81.02 | 80.27 | 80.53 | 2,637,067 | -0.05(-0.06%) |
Jan 21, 2020 | 80.10 | 80.88 | 79.91 | 80.58 | 3,124,884 | +0.31(+0.38%) |
Jan 17, 2020 | 80.60 | 80.70 | 79.58 | 80.27 | 5,411,506 | -0.73(-0.90%) |
Jan 16, 2020 | 82.09 | 82.28 | 80.90 | 81.01 | 3,858,119 | -0.49(-0.61%) |
Jan 15, 2020 | 82.12 | 82.51 | 81.12 | 81.50 | 1,751,076 | -0.70(-0.85%) |
Jan 14, 2020 | 81.75 | 82.87 | 81.53 | 82.20 | 2,001,162 | +0.51(+0.63%) |
Jan 13, 2020 | 81.17 | 81.93 | 81.06 | 81.69 | 2,340,039 | +0.74(+0.92%) |
Jan 10, 2020 | 81.90 | 82.11 | 80.82 | 80.95 | 2,935,513 | -0.61(-0.75%) |
Jan 09, 2020 | 82.72 | 82.89 | 81.30 | 81.56 | 3,032,148 | -1.07(-1.30%) |
Jan 08, 2020 | 83.45 | 83.60 | 82.44 | 82.63 | 3,499,560 | -1.43(-1.70%) |
Jan 07, 2020 | 84.45 | 85.13 | 83.93 | 84.06 | 2,095,907 | -0.42(-0.49%) |
Jan 06, 2020 | 84.30 | 84.67 | 83.96 | 84.48 | 2,310,701 | -0.33(-0.39%) |
Jan 03, 2020 | 84.22 | 85.10 | 84.10 | 84.81 | 2,309,000 | -0.54(-0.63%) |
Jan 02, 2020 | 84.87 | 85.37 | 84.71 | 85.35 | 3,000,612 | +0.49(+0.57%) |
Dec 31, 2019 | 84.61 | 84.96 | 84.41 | 84.86 | 1,989,342 | +0.09(+0.10%) |
Dec 30, 2019 | 85.03 | 85.35 | 84.57 | 84.78 | 1,990,087 | -0.34(-0.40%) |
Dec 27, 2019 | 85.15 | 85.32 | 84.85 | 85.12 | 1,536,632 | +0.48(+0.56%) |
Dec 26, 2019 | 84.22 | 84.66 | 84.13 | 84.64 | 1,385,268 | +0.43(+0.51%) |
Dec 24, 2019 | 83.92 | 84.42 | 83.75 | 84.22 | 797,263 | +0.47(+0.56%) |
Dec 23, 2019 | 83.07 | 83.83 | 82.80 | 83.75 | 2,150,984 | +0.95(+1.14%) |
Dec 20, 2019 | 83.31 | 83.48 | 82.40 | 82.80 | 5,666,456 | +0.29(+0.35%) |
Dec 19, 2019 | 82.17 | 82.57 | 81.92 | 82.51 | 2,383,229 | +0.34(+0.41%) |
Dec 18, 2019 | 81.08 | 82.19 | 81.01 | 82.17 | 2,549,056 | +1.26(+1.56%) |
Dec 17, 2019 | 80.23 | 81.07 | 79.92 | 80.91 | 2,598,888 | +0.83(+1.04%) |
Dec 16, 2019 | 79.81 | 80.48 | 79.26 | 80.08 | 2,221,552 | +0.76(+0.96%) |
Dec 13, 2019 | 79.14 | 79.53 | 78.28 | 79.32 | 2,064,501 | -0.18(-0.22%) |
Dec 12, 2019 | 78.29 | 79.69 | 77.99 | 79.50 | 2,898,727 | +1.45(+1.85%) |
Dec 11, 2019 | 77.75 | 78.34 | 77.18 | 78.05 | 3,444,919 | +1.18(+1.54%) |
Dec 10, 2019 | 76.78 | 77.81 | 76.78 | 76.87 | 2,298,135 | -0.49(-0.64%) |
Dec 09, 2019 | 76.50 | 77.47 | 76.27 | 77.36 | 1,882,923 | +0.77(+1.01%) |
Dec 06, 2019 | 76.06 | 76.90 | 75.96 | 76.59 | 1,893,232 | +1.04(+1.38%) |
Dec 05, 2019 | 75.05 | 75.67 | 74.77 | 75.55 | 1,275,110 | +0.97(+1.31%) |
Dec 04, 2019 | 73.16 | 74.80 | 73.10 | 74.57 | 1,546,171 | +1.74(+2.38%) |
Dec 03, 2019 | 73.75 | 73.75 | 72.41 | 72.83 | 2,380,606 | -1.69(-2.27%) |
Dec 02, 2019 | 75.25 | 75.25 | 73.94 | 74.53 | 1,964,165 | -0.47(-0.62%) |
Nov 29, 2019 | 75.30 | 75.62 | 74.68 | 74.99 | 834,103 | -0.43(-0.57%) |
Nov 27, 2019 | 74.54 | 75.54 | 74.53 | 75.43 | 1,790,872 | +1.19(+1.60%) |
Nov 26, 2019 | 73.08 | 74.42 | 72.61 | 74.24 | 4,090,218 | +0.93(+1.27%) |
Nov 25, 2019 | 73.97 | 73.98 | 72.92 | 73.31 | 2,392,571 | +0.03(+0.05%) |
Nov 22, 2019 | 72.24 | 73.37 | 71.86 | 73.28 | 1,641,761 | +1.45(+2.02%) |
Nov 21, 2019 | 72.50 | 72.78 | 71.81 | 71.83 | 1,746,853 | -0.59(-0.82%) |
Nov 20, 2019 | 73.33 | 73.33 | 72.21 | 72.42 | 1,479,742 | -0.70(-0.96%) |
Nov 19, 2019 | 73.66 | 73.90 | 72.51 | 73.12 | 2,365,363 | -0.77(-1.04%) |
Nov 18, 2019 | 73.39 | 74.18 | 73.30 | 73.89 | 2,854,074 | +0.30(+0.41%) |
Nov 15, 2019 | 73.17 | 73.70 | 72.65 | 73.59 | 1,838,805 | +0.88(+1.21%) |
Nov 14, 2019 | 72.52 | 73.44 | 72.35 | 72.71 | 2,000,962 | +0.07(+0.09%) |
Nov 13, 2019 | 71.82 | 72.86 | 71.07 | 72.64 | 2,489,007 | +0.88(+1.23%) |
Nov 12, 2019 | 73.18 | 73.49 | 71.62 | 71.76 | 2,850,548 | -1.42(-1.94%) |
Nov 11, 2019 | 73.11 | 73.58 | 72.95 | 73.18 | 2,038,121 | -0.57(-0.77%) |
Nov 08, 2019 | 73.00 | 73.77 | 72.97 | 73.75 | 1,985,792 | +0.56(+0.76%) |
Nov 07, 2019 | 73.60 | 74.82 | 73.06 | 73.19 | 2,757,434 | +0.25(+0.35%) |
Nov 06, 2019 | 73.13 | 73.32 | 72.27 | 72.94 | 2,786,106 | -0.08(-0.10%) |
Nov 05, 2019 | 71.86 | 73.17 | 71.66 | 73.01 | 3,620,592 | +1.19(+1.65%) |
Nov 04, 2019 | 70.78 | 71.99 | 70.58 | 71.83 | 3,488,262 | +1.62(+2.30%) |
Nov 01, 2019 | 70.40 | 70.87 | 70.01 | 70.21 | 2,535,131 | +0.51(+0.73%) |
Oct 31, 2019 | 69.35 | 70.30 | 69.12 | 69.70 | 3,490,590 | -0.03(-0.05%) |
Oct 30, 2019 | 68.92 | 70.10 | 68.85 | 69.73 | 2,598,757 | +0.97(+1.42%) |
Oct 29, 2019 | 70.35 | 70.47 | 68.68 | 68.76 | 3,596,612 | -1.92(-2.72%) |
Oct 28, 2019 | 71.74 | 71.89 | 70.37 | 70.68 | 3,692,714 | -0.59(-0.83%) |
Oct 25, 2019 | 71.91 | 72.70 | 69.02 | 71.28 | 8,700,887 | -5.65(-7.34%) |
Oct 24, 2019 | 77.91 | 77.91 | 76.03 | 76.93 | 2,196,507 | -0.57(-0.73%) |
Oct 23, 2019 | 79.02 | 79.05 | 77.46 | 77.49 | 2,118,646 | -1.41(-1.79%) |
Oct 22, 2019 | 79.31 | 79.52 | 78.41 | 78.91 | 2,575,570 | -0.22(-0.28%) |
Oct 21, 2019 | 78.88 | 79.29 | 78.37 | 79.13 | 3,608,336 | +0.80(+1.03%) |
Oct 18, 2019 | 77.15 | 78.86 | 76.93 | 78.32 | 1,852,146 | +0.79(+1.02%) |
Oct 17, 2019 | 77.82 | 77.82 | 77.15 | 77.54 | 1,717,999 | +0.15(+0.20%) |
Oct 16, 2019 | 77.40 | 77.75 | 77.15 | 77.38 | 1,331,590 | -0.14(-0.17%) |
Oct 15, 2019 | 77.15 | 77.61 | 76.91 | 77.52 | 1,412,251 | +0.49(+0.64%) |
Oct 14, 2019 | 76.67 | 77.22 | 76.26 | 77.03 | 1,007,208 | +0.04(+0.05%) |
Oct 11, 2019 | 76.16 | 77.76 | 75.99 | 76.99 | 1,796,539 | +1.92(+2.56%) |
Oct 10, 2019 | 75.08 | 75.71 | 74.82 | 75.06 | 1,318,512 | +0.14(+0.19%) |
Oct 09, 2019 | 74.50 | 75.16 | 74.02 | 74.92 | 1,131,801 | +1.25(+1.70%) |
Oct 08, 2019 | 74.01 | 74.54 | 73.37 | 73.67 | 1,592,391 | -1.13(-1.51%) |
Oct 07, 2019 | 74.79 | 75.44 | 74.37 | 74.79 | 1,378,563 | -0.33(-0.44%) |
Oct 04, 2019 | 74.05 | 75.33 | 74.03 | 75.12 | 2,594,162 | +1.29(+1.74%) |
Oct 03, 2019 | 73.34 | 73.85 | 72.12 | 73.83 | 1,482,669 | +0.39(+0.53%) |
Oct 02, 2019 | 74.85 | 74.92 | 73.41 | 73.44 | 3,340,193 | -1.95(-2.58%) |
Oct 01, 2019 | 75.44 | 76.01 | 74.90 | 75.39 | 2,660,679 | +0.02(+0.02%) |
Sep 30, 2019 | 75.21 | 75.69 | 75.09 | 75.38 | 1,822,573 | +0.17(+0.23%) |
Sep 27, 2019 | 75.14 | 75.89 | 74.46 | 75.21 | 1,956,513 | +0.61(+0.82%) |
Sep 26, 2019 | 73.88 | 74.64 | 73.71 | 74.60 | 1,888,580 | +0.89(+1.21%) |
Sep 25, 2019 | 73.97 | 74.63 | 73.41 | 73.71 | 1,748,553 | +0.49(+0.67%) |
Sep 24, 2019 | 74.55 | 74.58 | 72.63 | 73.22 | 2,222,821 | -0.98(-1.32%) |
Sep 23, 2019 | 72.34 | 74.37 | 72.34 | 74.20 | 1,450,496 | +1.63(+2.25%) |
Sep 20, 2019 | 74.21 | 74.30 | 72.56 | 72.56 | 2,962,986 | -1.18(-1.60%) |
Sep 19, 2019 | 74.11 | 74.47 | 73.65 | 73.74 | 1,619,150 | -0.45(-0.61%) |
Sep 18, 2019 | 74.44 | 74.44 | 73.33 | 74.19 | 1,576,374 | -0.28(-0.38%) |
Sep 17, 2019 | 74.52 | 74.52 | 73.24 | 74.47 | 2,099,349 | -0.42(-0.57%) |
Sep 16, 2019 | 76.02 | 76.24 | 74.65 | 74.89 | 1,311,617 | -1.59(-2.08%) |
Sep 13, 2019 | 77.18 | 77.38 | 76.19 | 76.49 | 1,761,593 | -0.04(-0.06%) |
Sep 12, 2019 | 77.08 | 77.32 | 76.02 | 76.53 | 2,136,838 | -0.40(-0.52%) |
Sep 11, 2019 | 76.23 | 77.04 | 74.56 | 76.93 | 2,573,240 | +0.85(+1.11%) |
Sep 10, 2019 | 75.60 | 76.23 | 75.24 | 76.08 | 2,058,328 | +0.16(+0.21%) |
Sep 09, 2019 | 74.20 | 75.95 | 73.44 | 75.92 | 2,730,136 | +2.08(+2.81%) |
Sep 06, 2019 | 73.16 | 73.99 | 73.16 | 73.84 | 1,976,485 | +0.93(+1.27%) |
Sep 05, 2019 | 70.33 | 72.95 | 70.19 | 72.92 | 2,330,285 | +3.71(+5.36%) |
Sep 04, 2019 | 68.95 | 69.51 | 68.53 | 69.21 | 2,239,884 | +0.98(+1.43%) |
Sep 03, 2019 | 68.53 | 68.98 | 67.64 | 68.23 | 1,685,715 | -0.84(-1.22%) |
Aug 30, 2019 | 70.17 | 70.47 | 69.03 | 69.07 | 1,768,621 | -1.14(-1.62%) |
Aug 29, 2019 | 69.48 | 70.48 | 69.34 | 70.21 | 2,121,735 | +1.76(+2.57%) |
Aug 28, 2019 | 66.64 | 68.49 | 66.64 | 68.45 | 1,353,072 | +1.39(+2.07%) |
Aug 27, 2019 | 67.78 | 67.78 | 66.78 | 67.06 | 1,243,448 | -0.11(-0.16%) |
Aug 26, 2019 | 66.84 | 67.26 | 66.40 | 67.17 | 1,268,485 | +1.13(+1.71%) |
Aug 23, 2019 | 67.61 | 68.05 | 65.70 | 66.04 | 1,750,231 | -2.24(-3.28%) |
Aug 22, 2019 | 68.69 | 68.85 | 67.50 | 68.28 | 1,416,252 | +0.00(+0.00%) |
Aug 21, 2019 | 68.07 | 68.47 | 67.70 | 68.28 | 1,320,713 | +0.94(+1.39%) |
Aug 20, 2019 | 67.18 | 67.51 | 67.02 | 67.34 | 1,650,178 | -0.08(-0.11%) |
Aug 19, 2019 | 67.57 | 67.59 | 66.67 | 67.42 | 1,557,056 | +1.02(+1.54%) |
Aug 16, 2019 | 65.89 | 66.60 | 65.56 | 66.40 | 1,531,690 | +1.10(+1.68%) |
Aug 15, 2019 | 67.35 | 67.35 | 64.70 | 65.30 | 2,921,469 | -1.62(-2.42%) |
Aug 14, 2019 | 68.30 | 68.59 | 66.89 | 66.92 | 2,265,661 | -2.85(-4.08%) |
Aug 13, 2019 | 68.59 | 71.42 | 68.40 | 69.77 | 1,912,298 | +0.72(+1.04%) |
Aug 12, 2019 | 69.26 | 69.36 | 68.22 | 69.06 | 1,611,595 | -0.68(-0.98%) |
Aug 09, 2019 | 70.29 | 70.62 | 69.22 | 69.74 | 1,863,536 | -0.77(-1.09%) |
Aug 08, 2019 | 69.37 | 70.52 | 69.05 | 70.51 | 1,530,188 | +1.62(+2.35%) |
Aug 07, 2019 | 68.14 | 69.04 | 67.43 | 68.89 | 2,023,208 | +0.08(+0.11%) |
Aug 06, 2019 | 68.15 | 68.98 | 67.76 | 68.81 | 1,880,503 | +0.99(+1.47%) |
Aug 05, 2019 | 68.47 | 68.82 | 67.40 | 67.82 | 2,828,666 | -1.96(-2.80%) |
Aug 02, 2019 | 70.35 | 70.66 | 69.39 | 69.77 | 2,399,924 | -0.50(-0.71%) |
Aug 01, 2019 | 73.75 | 73.85 | 69.31 | 70.27 | 2,979,357 | -3.39(-4.60%) |
Jul 31, 2019 | 74.24 | 74.39 | 73.09 | 73.66 | 1,972,896 | -0.65(-0.87%) |
Jul 30, 2019 | 74.15 | 74.76 | 73.13 | 74.31 | 1,088,324 | -0.14(-0.19%) |
Jul 29, 2019 | 74.59 | 74.87 | 73.72 | 74.45 | 1,373,722 | -0.24(-0.32%) |
Jul 26, 2019 | 75.61 | 75.68 | 74.55 | 74.69 | 1,865,672 | -0.62(-0.82%) |
Jul 25, 2019 | 75.12 | 76.21 | 74.34 | 75.30 | 3,023,923 | +0.01(+0.01%) |
Jul 24, 2019 | 76.14 | 77.16 | 72.85 | 75.29 | 5,533,496 | +0.89(+1.20%) |
Jul 23, 2019 | 73.69 | 74.40 | 73.30 | 74.40 | 2,159,670 | +1.21(+1.65%) |
Jul 22, 2019 | 74.15 | 74.17 | 73.19 | 73.19 | 1,647,467 | -0.42(-0.57%) |
Jul 19, 2019 | 74.19 | 74.66 | 73.56 | 73.62 | 2,863,228 | +0.15(+0.21%) |
Jul 18, 2019 | 72.97 | 73.56 | 72.65 | 73.46 | 2,074,607 | +0.61(+0.83%) |
Jul 17, 2019 | 74.14 | 74.24 | 72.78 | 72.86 | 1,710,619 | -1.58(-2.12%) |
Jul 16, 2019 | 74.58 | 74.75 | 74.27 | 74.43 | 1,700,179 | -0.11(-0.15%) |
Jul 15, 2019 | 75.07 | 75.10 | 73.99 | 74.54 | 1,395,812 | -0.37(-0.50%) |
Jul 12, 2019 | 74.65 | 75.15 | 74.39 | 74.91 | 1,813,113 | +0.85(+1.15%) |
Jul 11, 2019 | 73.24 | 74.12 | 72.98 | 74.06 | 1,373,164 | +0.87(+1.19%) |
Jul 10, 2019 | 73.21 | 73.51 | 72.85 | 73.19 | 1,287,908 | +0.07(+0.09%) |
Jul 09, 2019 | 74.11 | 74.30 | 72.97 | 73.13 | 1,423,762 | -1.35(-1.81%) |
Jul 08, 2019 | 73.69 | 74.59 | 72.66 | 74.48 | 1,391,871 | +0.46(+0.63%) |
Jul 05, 2019 | 73.82 | 74.07 | 73.24 | 74.01 | 1,141,115 | -0.11(-0.15%) |
Jul 03, 2019 | 73.40 | 74.33 | 73.25 | 74.12 | 1,157,132 | +1.03(+1.41%) |
Jul 02, 2019 | 74.30 | 74.48 | 72.82 | 73.09 | 1,582,718 | -1.36(-1.82%) |
Jul 01, 2019 | 74.48 | 75.11 | 73.91 | 74.45 | 1,527,290 | +0.83(+1.12%) |
Jun 28, 2019 | 73.14 | 74.31 | 73.08 | 73.62 | 7,009,944 | +0.55(+0.75%) |
Jun 27, 2019 | 72.79 | 73.17 | 72.33 | 73.08 | 1,476,454 | +0.84(+1.17%) |
Jun 26, 2019 | 72.20 | 72.73 | 72.00 | 72.23 | 1,613,518 | +0.24(+0.34%) |
Jun 25, 2019 | 73.98 | 74.26 | 71.92 | 71.99 | 1,884,312 | -2.06(-2.78%) |
Jun 24, 2019 | 74.37 | 74.85 | 73.92 | 74.05 | 1,654,196 | -0.44(-0.59%) |
Jun 21, 2019 | 75.09 | 75.25 | 74.18 | 74.48 | 3,422,040 | -0.20(-0.27%) |
Jun 20, 2019 | 75.01 | 75.17 | 74.30 | 74.69 | 2,032,302 | +0.22(+0.29%) |
Jun 19, 2019 | 74.51 | 75.01 | 74.10 | 74.47 | 1,356,385 | +0.04(+0.06%) |
Jun 18, 2019 | 73.99 | 74.71 | 73.75 | 74.42 | 2,168,515 | +0.94(+1.28%) |
Jun 17, 2019 | 73.47 | 74.13 | 73.40 | 73.48 | 1,564,549 | -0.07(-0.09%) |
Jun 14, 2019 | 73.24 | 73.77 | 72.76 | 73.55 | 1,448,402 | +0.36(+0.50%) |
Jun 13, 2019 | 72.05 | 73.31 | 72.05 | 73.19 | 1,682,571 | +1.74(+2.43%) |
Jun 12, 2019 | 72.20 | 72.54 | 71.36 | 71.45 | 1,414,250 | -0.60(-0.83%) |
Jun 11, 2019 | 72.56 | 73.10 | 71.93 | 72.05 | 1,089,698 | -0.18(-0.25%) |
Jun 10, 2019 | 71.88 | 72.90 | 71.85 | 72.22 | 1,518,548 | +0.83(+1.16%) |
Jun 07, 2019 | 71.25 | 71.58 | 70.83 | 71.40 | 1,539,164 | +0.64(+0.91%) |
Jun 06, 2019 | 71.68 | 71.73 | 70.34 | 70.76 | 2,525,710 | -1.07(-1.49%) |
Jun 05, 2019 | 71.75 | 72.21 | 70.86 | 71.83 | 1,460,450 | +0.54(+0.75%) |
Jun 04, 2019 | 70.02 | 71.36 | 69.89 | 71.29 | 2,219,099 | +1.79(+2.58%) |
Jun 03, 2019 | 68.57 | 70.16 | 68.32 | 69.50 | 2,164,993 | +0.90(+1.32%) |
May 31, 2019 | 68.35 | 68.89 | 67.66 | 68.60 | 3,109,802 | -0.71(-1.03%) |
May 30, 2019 | 68.62 | 69.39 | 67.90 | 69.31 | 2,523,405 | +0.42(+0.61%) |
May 29, 2019 | 68.70 | 69.46 | 68.00 | 68.89 | 2,910,094 | -0.44(-0.63%) |
May 28, 2019 | 70.79 | 70.82 | 69.27 | 69.33 | 3,173,286 | -1.08(-1.53%) |
May 24, 2019 | 71.16 | 71.37 | 69.78 | 70.41 | 3,157,429 | -0.04(-0.06%) |
May 23, 2019 | 71.22 | 71.93 | 69.97 | 70.45 | 3,774,206 | -0.81(-1.14%) |
May 22, 2019 | 67.61 | 71.45 | 67.42 | 71.26 | 6,100,688 | -1.40(-1.92%) |
May 21, 2019 | 71.75 | 73.14 | 71.22 | 72.65 | 3,323,824 | +1.18(+1.64%) |
May 20, 2019 | 71.11 | 71.85 | 70.75 | 71.48 | 2,411,730 | -0.15(-0.21%) |
May 17, 2019 | 71.73 | 72.33 | 71.44 | 71.63 | 2,063,355 | -0.39(-0.55%) |
May 16, 2019 | 71.79 | 72.71 | 71.66 | 72.02 | 1,862,669 | +0.47(+0.66%) |
May 15, 2019 | 70.71 | 71.90 | 70.43 | 71.55 | 1,683,948 | +0.28(+0.39%) |
May 14, 2019 | 71.30 | 71.66 | 70.31 | 71.27 | 2,574,900 | +0.18(+0.26%) |
May 13, 2019 | 71.98 | 72.35 | 70.89 | 71.09 | 2,721,552 | -2.20(-3.00%) |
May 10, 2019 | 73.90 | 74.00 | 71.86 | 73.29 | 2,361,633 | -0.89(-1.20%) |
May 09, 2019 | 73.73 | 74.37 | 72.91 | 74.18 | 1,753,761 | +0.25(+0.34%) |
May 08, 2019 | 73.91 | 74.47 | 73.44 | 73.93 | 1,774,936 | +0.06(+0.09%) |
May 07, 2019 | 73.46 | 74.25 | 73.30 | 73.87 | 2,055,759 | -0.17(-0.23%) |
May 06, 2019 | 74.14 | 74.26 | 73.54 | 74.04 | 2,452,170 | -1.19(-1.58%) |
May 03, 2019 | 74.55 | 75.27 | 74.37 | 75.23 | 2,092,003 | +1.17(+1.58%) |
May 02, 2019 | 73.74 | 74.35 | 73.35 | 74.07 | 2,581,504 | +0.69(+0.95%) |