Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 80.89 | 81.47 | 80.32 | 81.29 | 60,128 | +0.11(+0.14%) |
May 28, 2020 | 81.58 | 81.77 | 80.73 | 81.18 | 40,858 | +0.63(+0.78%) |
May 27, 2020 | 81.06 | 81.06 | 79.54 | 80.55 | 43,322 | +0.70(+0.87%) |
May 26, 2020 | 80.04 | 80.47 | 79.56 | 79.86 | 170,218 | +1.96(+2.51%) |
May 22, 2020 | 77.86 | 77.95 | 77.48 | 77.90 | 24,245 | -0.30(-0.38%) |
May 21, 2020 | 78.87 | 78.92 | 77.87 | 78.19 | 19,175 | -0.84(-1.07%) |
May 20, 2020 | 78.73 | 79.67 | 78.73 | 79.04 | 43,073 | +1.45(+1.87%) |
May 19, 2020 | 77.59 | 78.63 | 77.50 | 77.59 | 22,259 | -0.48(-0.62%) |
May 18, 2020 | 76.67 | 78.59 | 76.67 | 78.07 | 23,422 | +3.77(+5.07%) |
May 15, 2020 | 73.09 | 74.35 | 73.09 | 74.31 | 27,585 | +0.77(+1.05%) |
May 14, 2020 | 71.25 | 73.54 | 70.89 | 73.54 | 19,242 | +0.78(+1.07%) |
May 13, 2020 | 73.87 | 74.10 | 72.14 | 72.76 | 32,240 | -1.74(-2.34%) |
May 12, 2020 | 76.20 | 76.52 | 74.50 | 74.50 | 28,367 | -1.49(-1.97%) |
May 11, 2020 | 75.51 | 76.15 | 75.11 | 76.00 | 13,845 | -1.18(-1.53%) |
May 08, 2020 | 76.19 | 77.22 | 76.13 | 77.17 | 18,210 | +1.86(+2.46%) |
May 07, 2020 | 74.13 | 75.71 | 74.13 | 75.32 | 24,140 | +1.83(+2.49%) |
May 06, 2020 | 74.69 | 75.03 | 73.44 | 73.49 | 17,435 | -1.21(-1.62%) |
May 05, 2020 | 74.57 | 75.74 | 74.51 | 74.70 | 44,597 | +0.74(+1.00%) |
May 04, 2020 | 72.76 | 73.96 | 72.43 | 73.95 | 101,508 | +0.23(+0.31%) |
May 01, 2020 | 73.86 | 74.28 | 73.19 | 73.72 | 17,995 | -1.57(-2.08%) |
Apr 30, 2020 | 76.52 | 76.52 | 75.29 | 75.29 | 27,704 | -2.67(-3.43%) |
Apr 29, 2020 | 77.12 | 78.19 | 77.09 | 77.96 | 51,395 | +2.08(+2.74%) |
Apr 28, 2020 | 76.05 | 76.59 | 74.96 | 75.88 | 26,927 | +1.32(+1.77%) |
Apr 27, 2020 | 72.83 | 74.93 | 72.80 | 74.57 | 24,641 | +1.96(+2.70%) |
Apr 24, 2020 | 72.45 | 72.88 | 71.42 | 72.61 | 21,659 | +1.06(+1.48%) |
Apr 23, 2020 | 71.36 | 72.97 | 71.36 | 71.55 | 44,290 | +1.01(+1.43%) |
Apr 22, 2020 | 70.66 | 71.02 | 69.98 | 70.54 | 24,271 | +1.48(+2.14%) |
Apr 21, 2020 | 68.67 | 69.60 | 68.67 | 69.06 | 53,304 | -1.60(-2.26%) |
Apr 20, 2020 | 71.05 | 72.10 | 70.34 | 70.66 | 27,051 | -1.43(-1.98%) |
Apr 17, 2020 | 71.02 | 72.27 | 70.78 | 72.09 | 39,654 | +2.57(+3.70%) |
Apr 16, 2020 | 69.42 | 69.66 | 68.41 | 69.52 | 25,409 | -0.09(-0.13%) |
Apr 15, 2020 | 70.81 | 70.81 | 69.14 | 69.61 | 34,695 | -3.55(-4.85%) |
Apr 14, 2020 | 74.24 | 74.71 | 72.72 | 73.16 | 120,639 | +0.51(+0.70%) |
Apr 13, 2020 | 73.49 | 73.89 | 71.49 | 72.64 | 57,463 | -1.48(-1.99%) |
Apr 09, 2020 | 71.80 | 74.37 | 71.55 | 74.12 | 110,343 | +3.42(+4.83%) |
Apr 08, 2020 | 68.23 | 70.96 | 67.46 | 70.71 | 123,924 | +3.21(+4.76%) |
Apr 07, 2020 | 67.75 | 69.70 | 67.35 | 67.49 | 90,406 | +1.94(+2.96%) |
Apr 06, 2020 | 64.24 | 65.96 | 64.24 | 65.55 | 51,076 | +4.49(+7.36%) |
Apr 03, 2020 | 62.18 | 63.03 | 61.03 | 61.06 | 45,365 | -0.98(-1.59%) |
Apr 02, 2020 | 61.59 | 63.80 | 61.24 | 62.05 | 51,253 | +0.73(+1.20%) |
Apr 01, 2020 | 62.09 | 62.81 | 61.08 | 61.31 | 48,716 | -2.97(-4.62%) |
Mar 31, 2020 | 64.88 | 65.80 | 63.85 | 64.28 | 44,489 | -0.73(-1.13%) |
Mar 30, 2020 | 63.67 | 65.35 | 63.67 | 65.02 | 54,122 | +1.87(+2.97%) |
Mar 27, 2020 | 63.32 | 64.43 | 62.85 | 63.14 | 48,490 | -2.51(-3.83%) |
Mar 26, 2020 | 63.99 | 66.17 | 63.81 | 65.66 | 87,795 | +2.25(+3.54%) |
Mar 25, 2020 | 62.23 | 65.92 | 60.74 | 63.41 | 105,957 | +2.20(+3.59%) |
Mar 24, 2020 | 58.92 | 61.70 | 57.97 | 61.21 | 58,749 | +6.16(+11.19%) |
Mar 23, 2020 | 57.16 | 57.57 | 54.92 | 55.05 | 75,632 | -2.41(-4.19%) |
Mar 20, 2020 | 59.97 | 59.97 | 56.56 | 57.46 | 43,650 | -1.69(-2.86%) |
Mar 19, 2020 | 57.22 | 61.05 | 56.29 | 59.15 | 57,830 | +1.12(+1.92%) |
Mar 18, 2020 | 60.08 | 61.17 | 55.04 | 58.03 | 79,920 | -4.85(-7.71%) |
Mar 17, 2020 | 59.85 | 63.18 | 58.89 | 62.88 | 76,508 | +3.31(+5.56%) |
Mar 16, 2020 | 56.77 | 61.65 | 56.77 | 59.57 | 131,717 | -6.54(-9.89%) |
Mar 13, 2020 | 65.58 | 66.20 | 61.41 | 66.10 | 157,705 | +4.36(+7.06%) |
Mar 12, 2020 | 62.65 | 65.58 | 60.59 | 61.75 | 74,693 | -6.44(-9.45%) |
Mar 11, 2020 | 69.73 | 69.75 | 67.49 | 68.19 | 86,803 | -3.35(-4.68%) |
Mar 10, 2020 | 71.03 | 71.63 | 68.03 | 71.54 | 86,584 | +2.78(+4.04%) |
Mar 09, 2020 | 70.94 | 71.75 | 68.75 | 68.76 | 84,848 | -8.02(-10.45%) |
Mar 06, 2020 | 77.08 | 77.59 | 75.49 | 76.79 | 55,023 | -2.36(-2.99%) |
Mar 05, 2020 | 79.38 | 80.01 | 78.68 | 79.15 | 51,193 | -2.48(-3.04%) |
Mar 04, 2020 | 80.10 | 81.73 | 78.98 | 81.63 | 39,799 | +2.95(+3.74%) |
Mar 03, 2020 | 79.62 | 81.16 | 77.75 | 78.69 | 91,193 | -0.70(-0.88%) |
Mar 02, 2020 | 77.12 | 79.39 | 76.31 | 79.39 | 86,276 | +2.82(+3.68%) |
Feb 28, 2020 | 74.99 | 76.57 | 74.42 | 76.57 | 116,437 | -0.88(-1.13%) |
Feb 27, 2020 | 80.22 | 80.65 | 77.40 | 77.45 | 93,550 | -3.81(-4.69%) |
Feb 26, 2020 | 82.01 | 82.96 | 81.21 | 81.26 | 82,158 | -0.42(-0.51%) |
Feb 25, 2020 | 85.40 | 85.40 | 81.50 | 81.68 | 135,787 | -3.86(-4.51%) |
Feb 24, 2020 | 85.98 | 86.12 | 85.23 | 85.54 | 112,406 | -2.58(-2.92%) |
Feb 21, 2020 | 87.80 | 88.23 | 87.80 | 88.11 | 15,272 | -0.32(-0.37%) |
Feb 20, 2020 | 87.83 | 88.96 | 87.83 | 88.44 | 22,787 | +0.25(+0.28%) |
Feb 19, 2020 | 88.34 | 88.34 | 88.19 | 88.19 | 9,191 | +0.42(+0.48%) |
Feb 18, 2020 | 87.62 | 87.94 | 87.34 | 87.76 | 17,280 | -0.11(-0.13%) |
Feb 14, 2020 | 87.89 | 88.25 | 87.66 | 87.87 | 11,481 | -0.08(-0.09%) |
Feb 13, 2020 | 87.98 | 88.48 | 87.72 | 87.96 | 20,226 | -0.14(-0.16%) |
Feb 12, 2020 | 88.07 | 88.41 | 87.97 | 88.10 | 15,349 | +0.65(+0.74%) |
Feb 11, 2020 | 87.17 | 88.27 | 87.17 | 87.45 | 14,908 | +0.66(+0.76%) |
Feb 10, 2020 | 86.93 | 87.11 | 86.64 | 86.79 | 20,854 | -0.10(-0.12%) |
Feb 07, 2020 | 87.18 | 87.38 | 86.62 | 86.90 | 29,461 | -1.30(-1.48%) |
Feb 06, 2020 | 88.56 | 88.63 | 87.81 | 88.20 | 31,130 | -0.21(-0.24%) |
Feb 05, 2020 | 87.64 | 88.52 | 87.00 | 88.41 | 61,489 | +1.60(+1.84%) |
Feb 04, 2020 | 86.05 | 87.22 | 86.05 | 86.81 | 49,695 | +1.58(+1.85%) |
Feb 03, 2020 | 84.26 | 85.58 | 84.05 | 85.23 | 38,821 | +1.56(+1.86%) |
Jan 31, 2020 | 84.91 | 84.91 | 83.49 | 83.67 | 42,025 | -1.94(-2.26%) |
Jan 30, 2020 | 84.86 | 85.69 | 84.61 | 85.61 | 30,545 | -0.24(-0.28%) |
Jan 29, 2020 | 86.28 | 86.33 | 85.85 | 85.85 | 28,301 | +0.33(+0.39%) |
Jan 28, 2020 | 85.05 | 85.83 | 84.98 | 85.52 | 33,865 | +0.78(+0.93%) |
Jan 27, 2020 | 85.43 | 85.43 | 84.71 | 84.74 | 21,921 | -2.19(-2.52%) |
Jan 24, 2020 | 87.74 | 87.74 | 86.63 | 86.92 | 23,179 | -0.62(-0.71%) |
Jan 23, 2020 | 87.12 | 87.54 | 86.21 | 87.54 | 37,821 | -0.26(-0.29%) |
Jan 22, 2020 | 88.49 | 88.49 | 87.68 | 87.80 | 12,964 | -0.61(-0.69%) |
Jan 21, 2020 | 88.75 | 88.83 | 88.23 | 88.41 | 27,457 | -1.01(-1.13%) |
Jan 17, 2020 | 89.26 | 89.55 | 88.95 | 89.42 | 15,597 | +0.21(+0.24%) |
Jan 16, 2020 | 89.14 | 89.40 | 88.79 | 89.20 | 15,703 | +0.34(+0.38%) |
Jan 15, 2020 | 88.68 | 89.25 | 88.43 | 88.86 | 15,035 | +0.36(+0.41%) |
Jan 14, 2020 | 88.37 | 88.95 | 88.29 | 88.50 | 23,690 | +0.01(+0.01%) |
Jan 13, 2020 | 87.34 | 88.49 | 87.34 | 88.49 | 27,007 | +1.24(+1.42%) |
Jan 10, 2020 | 87.91 | 88.11 | 87.17 | 87.26 | 11,806 | -0.52(-0.59%) |
Jan 09, 2020 | 88.17 | 88.17 | 87.49 | 87.77 | 17,433 | +0.11(+0.13%) |
Jan 08, 2020 | 87.69 | 87.97 | 87.21 | 87.66 | 47,855 | +0.10(+0.12%) |
Jan 07, 2020 | 87.25 | 88.21 | 87.25 | 87.56 | 19,567 | +0.03(+0.03%) |
Jan 06, 2020 | 87.77 | 88.06 | 87.53 | 87.53 | 24,977 | -0.38(-0.43%) |
Jan 03, 2020 | 88.47 | 89.02 | 87.91 | 87.91 | 38,776 | -1.62(-1.80%) |
Jan 02, 2020 | 91.13 | 91.17 | 89.43 | 89.53 | 76,712 | -0.90(-0.99%) |
Dec 31, 2019 | 89.76 | 90.51 | 89.76 | 90.42 | 34,118 | +0.60(+0.67%) |
Dec 30, 2019 | 90.28 | 90.28 | 89.76 | 89.82 | 15,632 | -0.29(-0.32%) |
Dec 27, 2019 | 90.58 | 90.60 | 89.97 | 90.11 | 9,423 | -0.16(-0.17%) |
Dec 26, 2019 | 90.26 | 90.31 | 89.91 | 90.27 | 6,745 | +0.30(+0.33%) |
Dec 24, 2019 | 89.89 | 90.21 | 89.84 | 89.97 | 15,705 | +0.11(+0.12%) |
Dec 23, 2019 | 89.14 | 89.92 | 89.14 | 89.86 | 12,039 | +0.44(+0.50%) |
Dec 20, 2019 | 89.48 | 89.68 | 89.36 | 89.42 | 19,496 | +0.24(+0.27%) |
Dec 19, 2019 | 88.78 | 89.38 | 88.78 | 89.18 | 17,356 | +0.36(+0.41%) |
Dec 18, 2019 | 88.84 | 88.87 | 88.21 | 88.82 | 10,553 | -0.10(-0.11%) |
Dec 17, 2019 | 88.97 | 89.20 | 88.57 | 88.92 | 15,540 | +0.13(+0.15%) |
Dec 16, 2019 | 89.44 | 89.44 | 88.70 | 88.79 | 17,531 | +0.22(+0.25%) |
Dec 13, 2019 | 89.56 | 89.82 | 88.53 | 88.56 | 37,066 | -0.87(-0.97%) |
Dec 12, 2019 | 88.06 | 89.49 | 87.98 | 89.43 | 69,060 | +1.56(+1.77%) |
Dec 11, 2019 | 87.33 | 88.01 | 87.33 | 87.88 | 27,392 | +0.55(+0.63%) |
Dec 10, 2019 | 87.39 | 87.76 | 87.19 | 87.33 | 12,815 | -0.35(-0.40%) |
Dec 09, 2019 | 87.70 | 88.16 | 87.57 | 87.67 | 10,999 | -0.06(-0.07%) |
Dec 06, 2019 | 86.97 | 87.98 | 86.97 | 87.74 | 16,025 | +1.07(+1.24%) |
Dec 05, 2019 | 86.24 | 86.67 | 86.24 | 86.66 | 35,176 | +0.52(+0.61%) |
Dec 04, 2019 | 86.68 | 87.25 | 86.14 | 86.14 | 19,191 | +0.11(+0.13%) |
Dec 03, 2019 | 86.16 | 86.16 | 85.45 | 86.03 | 23,580 | -0.76(-0.88%) |
Dec 02, 2019 | 87.46 | 87.75 | 86.79 | 86.79 | 25,366 | -0.78(-0.89%) |
Nov 29, 2019 | 87.60 | 87.84 | 87.46 | 87.57 | 6,432 | -0.39(-0.45%) |
Nov 27, 2019 | 87.44 | 88.05 | 87.30 | 87.97 | 15,044 | +0.36(+0.41%) |
Nov 26, 2019 | 87.19 | 87.84 | 87.19 | 87.61 | 31,425 | +0.21(+0.24%) |
Nov 25, 2019 | 86.97 | 87.54 | 86.97 | 87.40 | 82,423 | +0.52(+0.60%) |
Nov 22, 2019 | 86.87 | 87.26 | 86.85 | 86.88 | 205,826 | +0.14(+0.16%) |
Nov 21, 2019 | 86.72 | 86.94 | 86.43 | 86.74 | 33,763 | -0.02(-0.02%) |
Nov 20, 2019 | 87.32 | 87.77 | 86.68 | 86.76 | 30,735 | -1.00(-1.14%) |
Nov 19, 2019 | 88.38 | 88.38 | 87.59 | 87.76 | 19,138 | -0.37(-0.42%) |
Nov 18, 2019 | 88.10 | 88.33 | 87.82 | 88.12 | 32,723 | -0.26(-0.29%) |
Nov 15, 2019 | 88.97 | 88.97 | 88.22 | 88.38 | 33,250 | -0.06(-0.07%) |
Nov 14, 2019 | 87.95 | 88.49 | 87.95 | 88.44 | 28,839 | +0.37(+0.42%) |
Nov 13, 2019 | 88.36 | 88.51 | 87.92 | 88.08 | 25,417 | -0.77(-0.87%) |
Nov 12, 2019 | 88.72 | 89.22 | 88.44 | 88.85 | 29,224 | +0.29(+0.33%) |
Nov 11, 2019 | 88.15 | 88.58 | 88.04 | 88.55 | 20,016 | -0.15(-0.17%) |
Nov 08, 2019 | 88.06 | 88.77 | 88.06 | 88.70 | 21,476 | +0.33(+0.37%) |
Nov 07, 2019 | 87.74 | 88.45 | 87.74 | 88.37 | 56,614 | +1.00(+1.14%) |
Nov 06, 2019 | 87.46 | 87.77 | 87.15 | 87.37 | 33,222 | -0.26(-0.29%) |
Nov 05, 2019 | 87.09 | 87.88 | 87.09 | 87.63 | 50,818 | +0.50(+0.57%) |
Nov 04, 2019 | 86.52 | 87.22 | 86.52 | 87.13 | 39,172 | +1.04(+1.20%) |
Nov 01, 2019 | 85.00 | 86.17 | 85.00 | 86.10 | 29,325 | +1.50(+1.77%) |
Oct 31, 2019 | 85.12 | 85.32 | 84.13 | 84.60 | 49,511 | -0.75(-0.88%) |
Oct 30, 2019 | 85.11 | 85.44 | 84.74 | 85.35 | 44,421 | -0.24(-0.28%) |
Oct 29, 2019 | 84.52 | 86.04 | 84.44 | 85.59 | 32,427 | +0.63(+0.75%) |
Oct 28, 2019 | 85.09 | 85.31 | 84.68 | 84.96 | 27,427 | +0.40(+0.48%) |
Oct 25, 2019 | 83.77 | 84.73 | 83.70 | 84.55 | 28,998 | +0.94(+1.12%) |
Oct 24, 2019 | 83.68 | 84.10 | 83.03 | 83.62 | 38,595 | +0.44(+0.53%) |
Oct 23, 2019 | 83.05 | 83.47 | 82.96 | 83.18 | 32,505 | +0.50(+0.60%) |
Oct 22, 2019 | 82.31 | 82.98 | 82.10 | 82.68 | 53,816 | -0.39(-0.47%) |
Oct 21, 2019 | 83.87 | 83.87 | 83.05 | 83.08 | 22,723 | -0.23(-0.28%) |
Oct 18, 2019 | 83.57 | 83.61 | 82.99 | 83.31 | 54,727 | -0.17(-0.21%) |
Oct 17, 2019 | 83.88 | 84.14 | 83.34 | 83.48 | 38,224 | +0.17(+0.21%) |
Oct 16, 2019 | 83.32 | 84.08 | 83.23 | 83.31 | 58,961 | +0.14(+0.17%) |
Oct 15, 2019 | 83.06 | 83.73 | 82.75 | 83.17 | 118,602 | +0.47(+0.57%) |
Oct 14, 2019 | 83.18 | 83.23 | 82.65 | 82.70 | 54,075 | -0.72(-0.87%) |
Oct 11, 2019 | 82.72 | 84.01 | 82.62 | 83.43 | 176,282 | +2.03(+2.49%) |
Oct 10, 2019 | 80.76 | 81.77 | 80.76 | 81.40 | 128,800 | +0.83(+1.02%) |
Oct 09, 2019 | 80.64 | 80.90 | 80.10 | 80.57 | 34,394 | +0.63(+0.79%) |
Oct 08, 2019 | 81.06 | 81.06 | 79.94 | 79.94 | 79,527 | -1.62(-1.99%) |
Oct 07, 2019 | 81.54 | 82.41 | 81.36 | 81.56 | 37,300 | -0.34(-0.41%) |
Oct 04, 2019 | 81.53 | 81.99 | 81.40 | 81.90 | 16,788 | +0.39(+0.48%) |
Oct 03, 2019 | 81.00 | 81.53 | 80.20 | 81.51 | 87,008 | +0.35(+0.43%) |
Oct 02, 2019 | 82.03 | 82.03 | 80.44 | 81.16 | 46,986 | -1.52(-1.84%) |
Oct 01, 2019 | 84.92 | 85.29 | 82.65 | 82.68 | 77,190 | -1.95(-2.31%) |
Sep 30, 2019 | 84.16 | 84.82 | 84.04 | 84.64 | 18,215 | +0.61(+0.72%) |
Sep 27, 2019 | 84.26 | 84.63 | 83.71 | 84.03 | 66,610 | -0.15(-0.17%) |
Sep 26, 2019 | 84.32 | 84.43 | 83.84 | 84.18 | 36,010 | -0.38(-0.44%) |
Sep 25, 2019 | 83.78 | 84.79 | 83.66 | 84.55 | 39,607 | +0.57(+0.68%) |
Sep 24, 2019 | 85.03 | 85.29 | 83.74 | 83.99 | 88,214 | -1.10(-1.30%) |
Sep 23, 2019 | 84.78 | 85.34 | 84.78 | 85.09 | 58,114 | -0.19(-0.22%) |
Sep 20, 2019 | 85.49 | 85.83 | 84.90 | 85.28 | 29,373 | -0.16(-0.19%) |
Sep 19, 2019 | 85.82 | 86.03 | 85.35 | 85.45 | 23,678 | +0.14(+0.16%) |
Sep 18, 2019 | 85.13 | 85.49 | 84.55 | 85.31 | 24,294 | -0.01(-0.01%) |
Sep 17, 2019 | 84.93 | 85.55 | 84.93 | 85.32 | 18,264 | +0.21(+0.25%) |
Sep 16, 2019 | 85.97 | 86.07 | 85.03 | 85.11 | 34,157 | -1.09(-1.27%) |
Sep 13, 2019 | 85.89 | 86.52 | 85.67 | 86.20 | 33,099 | +0.93(+1.09%) |
Sep 12, 2019 | 85.22 | 85.47 | 84.52 | 85.27 | 69,240 | +0.47(+0.56%) |
Sep 11, 2019 | 84.04 | 84.82 | 83.47 | 84.80 | 44,014 | +0.94(+1.12%) |
Sep 10, 2019 | 82.82 | 83.89 | 82.82 | 83.86 | 37,283 | +1.01(+1.22%) |
Sep 09, 2019 | 82.78 | 82.92 | 82.58 | 82.84 | 27,521 | +0.15(+0.18%) |
Sep 06, 2019 | 82.58 | 82.92 | 82.19 | 82.70 | 33,647 | +0.27(+0.33%) |
Sep 05, 2019 | 82.53 | 82.99 | 82.41 | 82.43 | 47,098 | +0.56(+0.68%) |
Sep 04, 2019 | 81.62 | 81.95 | 81.41 | 81.87 | 30,323 | +1.02(+1.26%) |
Sep 03, 2019 | 80.98 | 81.11 | 80.45 | 80.85 | 35,812 | -0.85(-1.04%) |
Aug 30, 2019 | 81.53 | 82.08 | 81.38 | 81.70 | 21,482 | +0.66(+0.81%) |
Aug 29, 2019 | 81.29 | 81.41 | 80.98 | 81.04 | 24,410 | +1.09(+1.36%) |
Aug 28, 2019 | 78.89 | 80.09 | 78.74 | 79.95 | 20,315 | +0.86(+1.08%) |
Aug 27, 2019 | 79.42 | 79.81 | 78.98 | 79.09 | 29,707 | -0.01(-0.01%) |
Aug 26, 2019 | 79.53 | 79.53 | 78.81 | 79.10 | 41,245 | +0.24(+0.30%) |
Aug 23, 2019 | 80.50 | 80.77 | 78.55 | 78.87 | 81,763 | -2.06(-2.55%) |
Aug 22, 2019 | 81.96 | 82.11 | 80.86 | 80.93 | 27,607 | -0.70(-0.86%) |
Aug 21, 2019 | 81.66 | 81.92 | 81.46 | 81.63 | 28,673 | +0.51(+0.63%) |
Aug 20, 2019 | 81.85 | 82.00 | 81.06 | 81.12 | 30,210 | -0.92(-1.12%) |
Aug 19, 2019 | 82.07 | 82.37 | 81.89 | 82.04 | 49,748 | +0.76(+0.93%) |
Aug 16, 2019 | 80.11 | 81.44 | 80.11 | 81.28 | 39,895 | +1.43(+1.79%) |
Aug 15, 2019 | 80.20 | 80.37 | 79.24 | 79.85 | 106,791 | -0.19(-0.24%) |
Aug 14, 2019 | 81.45 | 81.77 | 79.97 | 80.04 | 79,996 | -2.78(-3.36%) |
Aug 13, 2019 | 81.68 | 83.92 | 81.68 | 82.83 | 31,021 | +0.74(+0.90%) |
Aug 12, 2019 | 83.49 | 83.49 | 81.99 | 82.09 | 43,572 | -1.51(-1.81%) |
Aug 09, 2019 | 84.04 | 84.04 | 83.24 | 83.60 | 38,360 | -0.87(-1.03%) |
Aug 08, 2019 | 83.59 | 84.53 | 83.46 | 84.47 | 32,245 | +1.72(+2.08%) |
Aug 07, 2019 | 81.01 | 82.82 | 81.01 | 82.74 | 36,297 | +0.94(+1.15%) |
Aug 06, 2019 | 81.98 | 81.98 | 80.61 | 81.80 | 38,086 | +0.03(+0.03%) |
Aug 05, 2019 | 82.43 | 82.68 | 81.07 | 81.78 | 63,864 | -1.48(-1.78%) |
Aug 02, 2019 | 84.28 | 84.30 | 82.76 | 83.26 | 52,389 | -1.43(-1.69%) |
Aug 01, 2019 | 85.11 | 86.39 | 84.31 | 84.69 | 61,175 | -0.87(-1.01%) |
Jul 31, 2019 | 86.63 | 87.03 | 84.97 | 85.55 | 33,337 | -1.37(-1.57%) |
Jul 30, 2019 | 85.76 | 87.00 | 85.76 | 86.92 | 19,725 | +0.41(+0.47%) |
Jul 29, 2019 | 86.56 | 86.75 | 86.34 | 86.51 | 26,513 | -0.38(-0.44%) |
Jul 26, 2019 | 86.69 | 86.91 | 86.12 | 86.90 | 30,250 | +0.04(+0.04%) |
Jul 25, 2019 | 87.22 | 87.22 | 86.03 | 86.86 | 32,948 | -0.99(-1.13%) |
Jul 24, 2019 | 87.41 | 87.89 | 87.41 | 87.85 | 26,134 | -0.05(-0.05%) |
Jul 23, 2019 | 86.73 | 87.93 | 86.73 | 87.90 | 44,879 | +1.38(+1.59%) |
Jul 22, 2019 | 86.69 | 86.92 | 86.32 | 86.52 | 32,704 | +0.01(+0.01%) |
Jul 19, 2019 | 86.28 | 86.99 | 86.28 | 86.51 | 18,961 | +0.23(+0.26%) |
Jul 18, 2019 | 85.65 | 86.34 | 85.65 | 86.28 | 44,712 | +0.30(+0.35%) |
Jul 17, 2019 | 86.68 | 86.68 | 85.93 | 85.98 | 21,478 | -0.84(-0.97%) |
Jul 16, 2019 | 86.40 | 87.51 | 86.40 | 86.82 | 31,664 | +0.34(+0.39%) |
Jul 15, 2019 | 86.18 | 86.49 | 85.97 | 86.49 | 22,555 | +0.38(+0.45%) |
Jul 12, 2019 | 85.00 | 86.14 | 85.00 | 86.10 | 17,426 | +1.15(+1.35%) |
Jul 11, 2019 | 84.59 | 84.95 | 84.19 | 84.95 | 23,038 | +0.31(+0.37%) |
Jul 10, 2019 | 85.16 | 85.46 | 84.59 | 84.64 | 24,113 | -0.09(-0.11%) |
Jul 09, 2019 | 85.37 | 85.37 | 84.58 | 84.73 | 28,751 | -0.93(-1.09%) |
Jul 08, 2019 | 86.39 | 86.60 | 85.48 | 85.66 | 32,787 | -1.02(-1.18%) |
Jul 05, 2019 | 86.19 | 86.69 | 85.93 | 86.69 | 9,754 | -0.37(-0.43%) |
Jul 03, 2019 | 86.89 | 87.06 | 86.48 | 87.06 | 14,577 | +0.26(+0.30%) |
Jul 02, 2019 | 87.20 | 87.22 | 86.41 | 86.80 | 22,098 | -0.40(-0.46%) |
Jul 01, 2019 | 86.86 | 87.20 | 86.58 | 87.20 | 121,426 | +0.51(+0.59%) |
Jun 28, 2019 | 86.32 | 86.69 | 85.99 | 86.69 | 22,139 | +0.73(+0.85%) |
Jun 27, 2019 | 85.61 | 86.07 | 85.61 | 85.96 | 25,165 | +0.26(+0.30%) |
Jun 26, 2019 | 85.49 | 85.95 | 85.49 | 85.70 | 25,475 | +0.08(+0.10%) |
Jun 25, 2019 | 85.83 | 85.89 | 85.36 | 85.62 | 27,220 | +0.00(+0.00%) |
Jun 24, 2019 | 85.23 | 85.81 | 85.09 | 85.62 | 23,065 | +0.47(+0.55%) |
Jun 21, 2019 | 85.28 | 85.56 | 85.11 | 85.15 | 27,839 | -0.25(-0.29%) |
Jun 20, 2019 | 85.59 | 85.64 | 84.85 | 85.40 | 26,044 | +0.83(+0.98%) |
Jun 19, 2019 | 84.85 | 85.01 | 84.12 | 84.57 | 89,304 | -0.25(-0.29%) |
Jun 18, 2019 | 84.23 | 85.20 | 84.23 | 84.82 | 64,336 | +0.93(+1.11%) |
Jun 17, 2019 | 84.51 | 84.51 | 83.80 | 83.89 | 24,282 | -0.77(-0.91%) |
Jun 14, 2019 | 84.96 | 84.96 | 84.44 | 84.66 | 22,264 | -0.43(-0.51%) |
Jun 13, 2019 | 84.68 | 85.09 | 84.68 | 85.09 | 39,964 | +0.71(+0.84%) |
Jun 12, 2019 | 84.12 | 84.48 | 84.07 | 84.38 | 35,819 | +0.26(+0.31%) |
Jun 11, 2019 | 84.57 | 84.78 | 84.08 | 84.12 | 39,488 | +0.27(+0.32%) |
Jun 10, 2019 | 83.98 | 84.31 | 83.84 | 83.85 | 54,566 | +0.26(+0.31%) |
Jun 07, 2019 | 83.45 | 83.88 | 83.10 | 83.59 | 72,085 | +0.54(+0.66%) |
Jun 06, 2019 | 82.52 | 83.14 | 82.20 | 83.04 | 391,443 | +0.73(+0.89%) |
Jun 05, 2019 | 82.24 | 82.32 | 81.13 | 82.31 | 53,819 | +0.35(+0.43%) |
Jun 04, 2019 | 80.38 | 82.00 | 80.08 | 81.95 | 224,347 | +2.40(+3.01%) |