Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.06 | 79.06 | 78.25 | 78.29 | 7,907 | -1.51(-1.90%) |
Jan 30, 2020 | 79.20 | 79.81 | 78.99 | 79.81 | 6,788 | +0.06(+0.08%) |
Jan 29, 2020 | 80.30 | 80.30 | 79.74 | 79.74 | 2,968 | -0.18(-0.22%) |
Jan 28, 2020 | 79.66 | 80.00 | 79.58 | 79.92 | 5,206 | +0.60(+0.76%) |
Jan 27, 2020 | 79.77 | 79.77 | 79.24 | 79.32 | 75,415 | -1.07(-1.33%) |
Jan 24, 2020 | 80.90 | 80.90 | 80.03 | 80.39 | 8,232 | -0.80(-0.99%) |
Jan 23, 2020 | 80.62 | 81.20 | 80.62 | 81.20 | 6,887 | +0.28(+0.34%) |
Jan 22, 2020 | 81.31 | 81.32 | 80.83 | 80.92 | 3,872 | -0.10(-0.13%) |
Jan 21, 2020 | 81.17 | 81.17 | 80.92 | 81.02 | 4,555 | -0.27(-0.33%) |
Jan 17, 2020 | 81.15 | 81.34 | 81.15 | 81.29 | 5,740 | +0.11(+0.13%) |
Jan 16, 2020 | 81.05 | 81.18 | 80.98 | 81.18 | 5,318 | +0.69(+0.85%) |
Jan 15, 2020 | 80.58 | 80.62 | 80.37 | 80.50 | 2,807 | +0.26(+0.32%) |
Jan 14, 2020 | 80.12 | 80.38 | 80.07 | 80.24 | 7,655 | +0.12(+0.15%) |
Jan 13, 2020 | 79.54 | 80.12 | 79.54 | 80.12 | 22,859 | +0.57(+0.72%) |
Jan 10, 2020 | 79.83 | 79.83 | 79.43 | 79.54 | 41,160 | -0.11(-0.14%) |
Jan 09, 2020 | 79.59 | 79.75 | 79.56 | 79.66 | 4,529 | +0.29(+0.36%) |
Jan 08, 2020 | 79.35 | 79.62 | 79.24 | 79.37 | 7,451 | +0.17(+0.21%) |
Jan 07, 2020 | 79.30 | 79.30 | 78.94 | 79.20 | 14,489 | -0.12(-0.15%) |
Jan 06, 2020 | 78.90 | 79.32 | 78.88 | 79.32 | 8,317 | -0.09(-0.11%) |
Jan 03, 2020 | 79.30 | 79.54 | 79.16 | 79.41 | 134,854 | -0.44(-0.55%) |
Jan 02, 2020 | 80.03 | 80.03 | 79.32 | 79.85 | 106,611 | +0.33(+0.42%) |
Dec 31, 2019 | 79.59 | 79.77 | 79.52 | 79.52 | 14,731 | -0.07(-0.09%) |
Dec 30, 2019 | 79.88 | 79.88 | 79.32 | 79.59 | 8,825 | -0.07(-0.09%) |
Dec 27, 2019 | 79.67 | 79.76 | 79.63 | 79.66 | 2,707 | -0.02(-0.02%) |
Dec 26, 2019 | 79.65 | 79.74 | 79.52 | 79.68 | 8,150 | +0.10(+0.13%) |
Dec 24, 2019 | 79.76 | 79.76 | 79.54 | 79.58 | 2,491 | -0.00(-0.00%) |
Dec 23, 2019 | 79.95 | 79.95 | 79.58 | 79.58 | 4,764 | -0.21(-0.27%) |
Dec 20, 2019 | 79.56 | 79.79 | 79.56 | 79.79 | 4,474 | +0.48(+0.60%) |
Dec 19, 2019 | 79.27 | 79.32 | 79.13 | 79.32 | 9,411 | +0.19(+0.24%) |
Dec 18, 2019 | 78.98 | 79.15 | 78.98 | 79.12 | 4,222 | +0.01(+0.01%) |
Dec 17, 2019 | 79.02 | 79.19 | 79.02 | 79.11 | 13,044 | +0.09(+0.11%) |
Dec 16, 2019 | 78.92 | 79.22 | 78.92 | 79.03 | 3,213 | +0.47(+0.60%) |
Dec 13, 2019 | 78.94 | 78.94 | 78.49 | 78.56 | 5,893 | -0.32(-0.40%) |
Dec 12, 2019 | 78.90 | 78.93 | 78.56 | 78.87 | 5,651 | +0.62(+0.79%) |
Dec 11, 2019 | 78.25 | 78.30 | 78.03 | 78.25 | 10,414 | +0.27(+0.34%) |
Dec 10, 2019 | 78.36 | 78.36 | 77.94 | 77.99 | 8,716 | -0.23(-0.29%) |
Dec 09, 2019 | 78.35 | 78.38 | 78.19 | 78.22 | 26,879 | -0.13(-0.17%) |
Dec 06, 2019 | 78.45 | 78.56 | 78.34 | 78.35 | 3,492 | +0.59(+0.75%) |
Dec 05, 2019 | 77.57 | 77.81 | 77.57 | 77.76 | 4,543 | +0.22(+0.28%) |
Dec 04, 2019 | 77.70 | 77.75 | 77.54 | 77.54 | 3,330 | +0.43(+0.56%) |
Dec 03, 2019 | 76.99 | 77.11 | 76.82 | 77.11 | 7,483 | -0.54(-0.69%) |
Dec 02, 2019 | 78.30 | 78.30 | 77.65 | 77.65 | 9,719 | -0.49(-0.62%) |
Nov 29, 2019 | 78.72 | 78.72 | 78.13 | 78.13 | 2,073 | -0.47(-0.59%) |
Nov 27, 2019 | 78.64 | 78.64 | 78.35 | 78.60 | 2,619 | +0.23(+0.29%) |
Nov 26, 2019 | 78.18 | 78.38 | 78.18 | 78.37 | 3,930 | +0.32(+0.41%) |
Nov 25, 2019 | 77.79 | 78.05 | 77.67 | 78.05 | 8,847 | +0.65(+0.85%) |
Nov 22, 2019 | 77.56 | 77.56 | 77.24 | 77.40 | 2,946 | +0.18(+0.23%) |
Nov 21, 2019 | 77.49 | 77.49 | 77.19 | 77.22 | 3,587 | -0.38(-0.49%) |
Nov 20, 2019 | 77.70 | 77.88 | 77.49 | 77.59 | 4,502 | -0.25(-0.32%) |
Nov 19, 2019 | 78.02 | 78.02 | 77.71 | 77.84 | 5,890 | +0.09(+0.12%) |
Nov 18, 2019 | 77.79 | 77.81 | 77.65 | 77.75 | 7,120 | -0.00(-0.00%) |
Nov 15, 2019 | 77.68 | 77.77 | 77.47 | 77.75 | 36,236 | +0.34(+0.44%) |
Nov 14, 2019 | 77.26 | 77.42 | 77.26 | 77.41 | 8,642 | +0.19(+0.25%) |
Nov 13, 2019 | 77.24 | 77.33 | 77.19 | 77.22 | 18,588 | -0.05(-0.07%) |
Nov 12, 2019 | 77.41 | 77.56 | 77.21 | 77.27 | 5,005 | -0.01(-0.01%) |
Nov 11, 2019 | 77.02 | 77.36 | 77.02 | 77.28 | 3,962 | -0.08(-0.11%) |
Nov 08, 2019 | 77.13 | 77.36 | 77.13 | 77.36 | 15,607 | +0.17(+0.22%) |
Nov 07, 2019 | 77.53 | 77.57 | 77.19 | 77.19 | 7,663 | +0.01(+0.01%) |
Nov 06, 2019 | 77.17 | 77.19 | 76.97 | 77.18 | 8,244 | +0.14(+0.18%) |
Nov 05, 2019 | 77.16 | 77.27 | 76.97 | 77.04 | 37,751 | +0.17(+0.23%) |
Nov 04, 2019 | 77.10 | 77.10 | 76.76 | 76.87 | 15,278 | +0.36(+0.47%) |
Nov 01, 2019 | 76.16 | 76.51 | 76.16 | 76.51 | 7,094 | +0.92(+1.22%) |
Oct 31, 2019 | 76.17 | 76.17 | 75.34 | 75.59 | 5,857 | -0.51(-0.67%) |
Oct 30, 2019 | 76.10 | 76.13 | 75.72 | 76.10 | 3,332 | -0.18(-0.23%) |
Oct 29, 2019 | 76.30 | 76.38 | 76.18 | 76.27 | 7,037 | +0.32(+0.42%) |
Oct 28, 2019 | 76.23 | 76.24 | 75.95 | 75.95 | 5,804 | +0.20(+0.26%) |
Oct 25, 2019 | 75.60 | 75.91 | 75.60 | 75.76 | 111,329 | +0.16(+0.21%) |
Oct 24, 2019 | 75.58 | 75.65 | 75.32 | 75.59 | 10,929 | +0.26(+0.34%) |
Oct 23, 2019 | 75.23 | 75.34 | 75.18 | 75.34 | 8,572 | +0.16(+0.22%) |
Oct 22, 2019 | 75.08 | 75.50 | 75.06 | 75.17 | 27,680 | +0.02(+0.03%) |
Oct 21, 2019 | 75.24 | 75.26 | 75.10 | 75.15 | 5,090 | +0.33(+0.45%) |
Oct 18, 2019 | 74.63 | 74.93 | 74.60 | 74.82 | 10,478 | +0.18(+0.24%) |
Oct 17, 2019 | 74.70 | 74.79 | 74.48 | 74.64 | 3,901 | +0.41(+0.55%) |
Oct 16, 2019 | 74.23 | 74.39 | 74.13 | 74.23 | 18,765 | -0.05(-0.07%) |
Oct 15, 2019 | 73.97 | 74.44 | 73.97 | 74.28 | 6,966 | +0.56(+0.76%) |
Oct 14, 2019 | 73.75 | 73.89 | 73.70 | 73.73 | 9,963 | -0.31(-0.42%) |
Oct 11, 2019 | 73.61 | 74.48 | 73.61 | 74.04 | 4,584 | +1.07(+1.46%) |
Oct 10, 2019 | 72.97 | 73.19 | 72.86 | 72.97 | 4,125 | +0.39(+0.54%) |
Oct 09, 2019 | 72.59 | 72.59 | 72.41 | 72.58 | 1,796 | +0.52(+0.72%) |
Oct 08, 2019 | 72.94 | 72.94 | 72.06 | 72.06 | 4,019 | -1.19(-1.63%) |
Oct 07, 2019 | 73.35 | 73.59 | 73.25 | 73.25 | 5,796 | -0.25(-0.34%) |
Oct 04, 2019 | 73.10 | 73.50 | 73.08 | 73.50 | 1,418 | +0.82(+1.13%) |
Oct 03, 2019 | 72.32 | 72.69 | 72.07 | 72.67 | 6,714 | +0.23(+0.31%) |
Oct 02, 2019 | 73.67 | 73.67 | 72.36 | 72.45 | 6,732 | -1.24(-1.69%) |
Oct 01, 2019 | 74.98 | 75.13 | 73.69 | 73.69 | 4,032 | -1.03(-1.38%) |
Sep 30, 2019 | 74.53 | 74.86 | 74.53 | 74.72 | 14,975 | +0.45(+0.60%) |
Sep 27, 2019 | 74.63 | 74.64 | 74.27 | 74.27 | 1,637 | -0.29(-0.39%) |
Sep 26, 2019 | 74.88 | 74.88 | 74.35 | 74.56 | 3,707 | -0.16(-0.22%) |
Sep 25, 2019 | 74.33 | 74.76 | 74.33 | 74.72 | 2,047 | +0.60(+0.80%) |
Sep 24, 2019 | 75.00 | 75.00 | 73.94 | 74.13 | 4,848 | -0.47(-0.63%) |
Sep 23, 2019 | 74.59 | 74.79 | 74.52 | 74.60 | 8,664 | -0.02(-0.02%) |
Sep 20, 2019 | 74.86 | 75.06 | 74.60 | 74.61 | 7,129 | -0.18(-0.24%) |
Sep 19, 2019 | 75.17 | 75.27 | 74.79 | 74.79 | 12,012 | -0.10(-0.13%) |
Sep 18, 2019 | 74.86 | 74.91 | 74.37 | 74.89 | 9,628 | -0.08(-0.11%) |
Sep 17, 2019 | 74.86 | 74.98 | 74.77 | 74.97 | 3,583 | +0.11(+0.15%) |
Sep 16, 2019 | 74.81 | 74.91 | 74.72 | 74.86 | 7,242 | -0.17(-0.23%) |
Sep 13, 2019 | 75.31 | 75.42 | 75.03 | 75.03 | 10,091 | -0.05(-0.06%) |
Sep 12, 2019 | 75.19 | 75.33 | 74.98 | 75.08 | 14,451 | +0.03(+0.04%) |
Sep 11, 2019 | 74.61 | 75.05 | 74.61 | 75.05 | 3,429 | +0.63(+0.85%) |
Sep 10, 2019 | 74.06 | 74.42 | 73.84 | 74.42 | 13,004 | +0.29(+0.39%) |
Sep 09, 2019 | 73.92 | 74.13 | 73.86 | 74.13 | 8,245 | +0.40(+0.54%) |
Sep 06, 2019 | 73.82 | 73.95 | 73.66 | 73.73 | 37,403 | +0.20(+0.27%) |
Sep 05, 2019 | 73.17 | 73.71 | 73.17 | 73.52 | 5,730 | +1.01(+1.39%) |
Sep 04, 2019 | 72.51 | 72.53 | 72.31 | 72.52 | 3,912 | +0.74(+1.03%) |
Sep 03, 2019 | 71.92 | 71.92 | 71.57 | 71.78 | 2,643 | -0.52(-0.72%) |
Aug 30, 2019 | 72.35 | 72.50 | 72.21 | 72.30 | 5,594 | +0.29(+0.40%) |
Aug 29, 2019 | 71.79 | 72.18 | 71.79 | 72.01 | 7,018 | +0.96(+1.35%) |
Aug 28, 2019 | 70.34 | 71.08 | 70.34 | 71.05 | 5,652 | +0.48(+0.67%) |
Aug 27, 2019 | 71.23 | 71.26 | 70.53 | 70.57 | 3,981 | -0.34(-0.47%) |
Aug 26, 2019 | 70.98 | 70.98 | 70.76 | 70.91 | 2,068 | +0.53(+0.75%) |
Aug 23, 2019 | 71.97 | 71.97 | 70.38 | 70.38 | 6,471 | -1.93(-2.66%) |
Aug 22, 2019 | 72.18 | 72.39 | 72.18 | 72.31 | 3,604 | +0.11(+0.16%) |
Aug 21, 2019 | 72.20 | 72.23 | 72.09 | 72.20 | 11,451 | +0.59(+0.83%) |
Aug 20, 2019 | 72.20 | 72.20 | 71.60 | 71.60 | 11,095 | -0.59(-0.82%) |
Aug 19, 2019 | 72.02 | 72.30 | 72.02 | 72.20 | 11,629 | +0.75(+1.05%) |
Aug 16, 2019 | 70.65 | 71.48 | 70.65 | 71.45 | 6,800 | +1.07(+1.52%) |
Aug 15, 2019 | 70.54 | 70.54 | 70.12 | 70.38 | 21,462 | +0.07(+0.10%) |
Aug 14, 2019 | 71.18 | 71.18 | 70.16 | 70.31 | 13,919 | -1.81(-2.51%) |
Aug 13, 2019 | 72.26 | 72.49 | 71.53 | 72.12 | 5,149 | +0.85(+1.20%) |
Aug 12, 2019 | 71.82 | 71.82 | 71.27 | 71.27 | 4,363 | -1.07(-1.48%) |
Aug 09, 2019 | 72.63 | 72.76 | 72.20 | 72.34 | 198,426 | -0.51(-0.70%) |
Aug 08, 2019 | 72.25 | 72.95 | 72.18 | 72.84 | 48,859 | +1.17(+1.63%) |
Aug 07, 2019 | 70.75 | 71.81 | 70.75 | 71.68 | 89,304 | +0.21(+0.30%) |
Aug 06, 2019 | 71.28 | 71.51 | 70.73 | 71.46 | 14,452 | +0.80(+1.13%) |
Aug 05, 2019 | 71.65 | 71.78 | 70.08 | 70.66 | 5,692 | -1.84(-2.54%) |
Aug 02, 2019 | 72.93 | 72.93 | 72.20 | 72.51 | 15,904 | -0.62(-0.84%) |
Aug 01, 2019 | 74.05 | 74.05 | 73.12 | 73.12 | 1,696 | -0.80(-1.08%) |
Jul 31, 2019 | 74.54 | 74.64 | 73.92 | 73.92 | 5,363 | -0.57(-0.77%) |
Jul 30, 2019 | 74.26 | 74.49 | 74.26 | 74.49 | 4,284 | -0.04(-0.05%) |
Jul 29, 2019 | 74.99 | 74.99 | 74.50 | 74.53 | 3,199 | -0.21(-0.28%) |
Jul 26, 2019 | 74.59 | 74.74 | 74.55 | 74.74 | 26,215 | +0.37(+0.50%) |
Jul 25, 2019 | 74.57 | 74.57 | 74.24 | 74.37 | 2,816 | -0.27(-0.36%) |
Jul 24, 2019 | 74.22 | 74.66 | 74.22 | 74.64 | 5,324 | +0.53(+0.72%) |
Jul 23, 2019 | 73.64 | 74.11 | 73.64 | 74.11 | 79,004 | +0.63(+0.86%) |
Jul 22, 2019 | 73.56 | 73.66 | 73.48 | 73.48 | 2,687 | -0.19(-0.26%) |
Jul 19, 2019 | 74.20 | 74.20 | 73.66 | 73.66 | 13,601 | -0.19(-0.26%) |
Jul 18, 2019 | 73.56 | 73.86 | 73.56 | 73.86 | 3,219 | +0.16(+0.21%) |
Jul 17, 2019 | 73.99 | 74.01 | 73.65 | 73.70 | 6,797 | -0.65(-0.87%) |
Jul 16, 2019 | 74.25 | 74.47 | 74.23 | 74.35 | 6,825 | +0.17(+0.23%) |
Jul 15, 2019 | 74.17 | 74.21 | 74.15 | 74.18 | 4,317 | -0.14(-0.19%) |
Jul 12, 2019 | 73.70 | 74.37 | 73.70 | 74.32 | 1,864 | +0.76(+1.04%) |
Jul 11, 2019 | 73.55 | 73.56 | 73.20 | 73.56 | 6,717 | +0.05(+0.07%) |
Jul 10, 2019 | 73.57 | 73.66 | 73.51 | 73.51 | 8,203 | -0.05(-0.07%) |
Jul 09, 2019 | 74.09 | 74.09 | 73.27 | 73.56 | 5,946 | -0.24(-0.32%) |
Jul 08, 2019 | 73.89 | 73.94 | 73.57 | 73.79 | 22,675 | -0.24(-0.33%) |
Jul 05, 2019 | 74.32 | 74.32 | 73.62 | 74.03 | 5,155 | -0.15(-0.20%) |
Jul 03, 2019 | 73.88 | 74.24 | 73.88 | 74.18 | 7,568 | +0.66(+0.90%) |
Jul 02, 2019 | 73.54 | 73.61 | 73.43 | 73.52 | 3,864 | +0.00(+0.01%) |
Jul 01, 2019 | 74.19 | 74.19 | 73.24 | 73.52 | 5,537 | +0.42(+0.57%) |
Jun 28, 2019 | 73.00 | 73.10 | 72.73 | 73.10 | 6,910 | +0.64(+0.89%) |
Jun 27, 2019 | 72.28 | 72.47 | 72.21 | 72.45 | 2,708 | +0.51(+0.71%) |
Jun 26, 2019 | 72.70 | 72.70 | 71.94 | 71.94 | 39,441 | -0.52(-0.72%) |
Jun 25, 2019 | 72.79 | 72.79 | 72.47 | 72.47 | 5,170 | -0.35(-0.49%) |
Jun 24, 2019 | 73.25 | 73.25 | 72.82 | 72.82 | 23,794 | -0.24(-0.33%) |
Jun 21, 2019 | 73.35 | 73.35 | 73.07 | 73.07 | 6,723 | -0.33(-0.45%) |
Jun 20, 2019 | 73.42 | 73.42 | 72.92 | 73.39 | 30,461 | +0.54(+0.74%) |
Jun 19, 2019 | 72.54 | 72.86 | 72.42 | 72.86 | 3,019 | +0.42(+0.58%) |
Jun 18, 2019 | 72.63 | 72.81 | 72.42 | 72.44 | 23,362 | +0.43(+0.59%) |
Jun 17, 2019 | 72.18 | 72.28 | 72.01 | 72.01 | 7,466 | -0.35(-0.48%) |
Jun 14, 2019 | 72.39 | 72.39 | 72.09 | 72.36 | 7,494 | +0.11(+0.15%) |
Jun 13, 2019 | 72.27 | 72.39 | 72.09 | 72.25 | 3,986 | +0.19(+0.27%) |
Jun 12, 2019 | 72.13 | 72.13 | 71.92 | 72.06 | 13,770 | +0.17(+0.24%) |
Jun 11, 2019 | 72.27 | 72.27 | 71.86 | 71.89 | 1,828 | -0.09(-0.12%) |
Jun 10, 2019 | 72.21 | 72.24 | 71.95 | 71.97 | 15,602 | +0.09(+0.13%) |
Jun 07, 2019 | 71.87 | 72.22 | 71.87 | 71.88 | 15,981 | +0.44(+0.62%) |
Jun 06, 2019 | 71.15 | 71.65 | 71.02 | 71.44 | 7,301 | +0.34(+0.47%) |
Jun 05, 2019 | 70.45 | 71.11 | 70.45 | 71.11 | 2,286 | +0.76(+1.09%) |
Jun 04, 2019 | 69.79 | 70.34 | 69.65 | 70.34 | 8,681 | +1.27(+1.84%) |
Jun 03, 2019 | 69.06 | 69.08 | 68.78 | 69.07 | 3,006 | +0.63(+0.92%) |
May 31, 2019 | 68.49 | 68.60 | 68.38 | 68.44 | 1,873 | -0.48(-0.69%) |
May 30, 2019 | 69.06 | 69.23 | 68.85 | 68.92 | 9,672 | +0.20(+0.29%) |
May 29, 2019 | 68.89 | 68.94 | 68.72 | 68.72 | 14,651 | -0.49(-0.71%) |
May 28, 2019 | 70.09 | 70.09 | 69.20 | 69.21 | 14,530 | -0.69(-0.99%) |
May 24, 2019 | 70.23 | 70.23 | 69.73 | 69.90 | 23,586 | +0.39(+0.56%) |
May 23, 2019 | 69.63 | 69.87 | 69.51 | 69.51 | 558 | -0.86(-1.22%) |
May 22, 2019 | 70.40 | 70.41 | 70.31 | 70.36 | 1,526 | -0.16(-0.23%) |
May 21, 2019 | 70.27 | 70.57 | 70.27 | 70.53 | 16,102 | +0.70(+1.01%) |
May 20, 2019 | 70.40 | 70.40 | 69.75 | 69.82 | 3,137 | -0.35(-0.50%) |
May 17, 2019 | 70.32 | 70.39 | 70.10 | 70.17 | 1,432 | -0.29(-0.42%) |
May 16, 2019 | 70.32 | 70.79 | 70.32 | 70.47 | 8,340 | +0.32(+0.45%) |
May 15, 2019 | 69.60 | 70.27 | 69.60 | 70.15 | 1,079 | +0.29(+0.41%) |
May 14, 2019 | 69.69 | 70.16 | 69.69 | 69.86 | 8,057 | +0.38(+0.54%) |
May 13, 2019 | 70.71 | 70.71 | 69.33 | 69.49 | 4,198 | -1.33(-1.87%) |
May 10, 2019 | 70.33 | 70.81 | 69.77 | 70.81 | 2,314 | +0.31(+0.44%) |
May 09, 2019 | 69.91 | 70.50 | 69.91 | 70.50 | 536 | -0.03(-0.04%) |
May 08, 2019 | 70.99 | 70.99 | 70.53 | 70.53 | 1,204 | -0.16(-0.23%) |
May 07, 2019 | 71.22 | 71.22 | 70.52 | 70.69 | 28,825 | -0.91(-1.28%) |
May 06, 2019 | 71.74 | 71.75 | 71.13 | 71.60 | 3,408 | -0.21(-0.30%) |
May 03, 2019 | 71.52 | 71.82 | 71.52 | 71.82 | 2,534 | +0.64(+0.90%) |
May 02, 2019 | 71.21 | 71.21 | 70.97 | 71.18 | 2,073 | +0.06(+0.09%) |
May 01, 2019 | 71.95 | 71.95 | 71.12 | 71.12 | 6,695 | -0.73(-1.01%) |
Apr 30, 2019 | 71.46 | 71.84 | 71.26 | 71.84 | 2,779 | +0.35(+0.48%) |
Apr 29, 2019 | 71.68 | 71.68 | 71.50 | 71.50 | 2,689 | -0.01(-0.02%) |
Apr 26, 2019 | 71.32 | 71.51 | 71.10 | 71.51 | 771 | +0.43(+0.60%) |
Apr 25, 2019 | 71.01 | 71.23 | 70.95 | 71.08 | 1,874 | -0.48(-0.68%) |
Apr 24, 2019 | 71.48 | 71.72 | 71.48 | 71.57 | 4,254 | +0.19(+0.26%) |
Apr 23, 2019 | 70.92 | 71.40 | 70.92 | 71.38 | 3,021 | +0.68(+0.96%) |
Apr 22, 2019 | 70.66 | 70.70 | 70.61 | 70.70 | 2,123 | -0.25(-0.36%) |
Apr 18, 2019 | 70.99 | 71.14 | 70.89 | 70.95 | 3,747 | +0.23(+0.32%) |
Apr 17, 2019 | 70.72 | 70.83 | 70.68 | 70.72 | 2,495 | -0.31(-0.44%) |
Apr 16, 2019 | 71.09 | 71.11 | 71.04 | 71.04 | 1,178 | -0.13(-0.19%) |
Apr 15, 2019 | 71.32 | 71.32 | 71.13 | 71.17 | 1,800 | -0.04(-0.06%) |
Apr 12, 2019 | 71.08 | 71.21 | 70.94 | 71.21 | 1,102 | +0.47(+0.66%) |
Apr 11, 2019 | 70.76 | 70.76 | 70.59 | 70.74 | 1,275 | +0.32(+0.45%) |
Apr 10, 2019 | 70.23 | 70.50 | 70.17 | 70.42 | 2,027 | +0.36(+0.51%) |
Apr 09, 2019 | 70.34 | 70.34 | 70.06 | 70.06 | 4,873 | -0.47(-0.67%) |
Apr 08, 2019 | 70.72 | 70.72 | 70.36 | 70.54 | 1,619 | -0.03(-0.04%) |
Apr 05, 2019 | 70.50 | 70.56 | 70.44 | 70.56 | 3,637 | +0.42(+0.60%) |
Apr 04, 2019 | 70.15 | 70.17 | 70.10 | 70.14 | 2,428 | +0.17(+0.25%) |
Apr 03, 2019 | 70.13 | 70.18 | 69.91 | 69.97 | 5,268 | +0.23(+0.33%) |
Apr 02, 2019 | 70.03 | 70.03 | 69.65 | 69.74 | 2,965 | -0.17(-0.24%) |
Apr 01, 2019 | 69.50 | 69.90 | 69.50 | 69.90 | 1,889 | +0.70(+1.02%) |
Mar 29, 2019 | 68.98 | 69.21 | 68.98 | 69.20 | 1,653 | +0.34(+0.50%) |
Mar 28, 2019 | 68.73 | 68.86 | 68.73 | 68.86 | 845 | +0.30(+0.44%) |
Mar 27, 2019 | 68.81 | 68.81 | 68.56 | 68.56 | 2,030 | -0.09(-0.13%) |
Mar 26, 2019 | 68.59 | 68.73 | 68.32 | 68.65 | 4,631 | +0.49(+0.72%) |
Mar 25, 2019 | 68.02 | 68.25 | 68.02 | 68.16 | 2,577 | +0.02(+0.02%) |
Mar 22, 2019 | 68.43 | 68.43 | 68.14 | 68.14 | 330 | -1.01(-1.46%) |
Mar 21, 2019 | 68.95 | 69.23 | 68.95 | 69.15 | 2,107 | +0.99(+1.46%) |
Mar 20, 2019 | 68.77 | 68.77 | 68.16 | 68.16 | 2,465 | -0.45(-0.66%) |
Mar 19, 2019 | 69.02 | 69.08 | 68.51 | 68.61 | 4,829 | -0.24(-0.35%) |
Mar 18, 2019 | 68.77 | 68.88 | 68.57 | 68.86 | 1,972 | +0.31(+0.45%) |
Mar 15, 2019 | 68.62 | 68.95 | 68.55 | 68.55 | 4,870 | +0.15(+0.22%) |
Mar 14, 2019 | 68.40 | 68.53 | 68.31 | 68.39 | 15,923 | -0.17(-0.25%) |
Mar 13, 2019 | 68.76 | 68.78 | 68.56 | 68.57 | 6,236 | +0.33(+0.48%) |
Mar 12, 2019 | 68.39 | 68.39 | 68.24 | 68.24 | 433 | +0.11(+0.15%) |
Mar 11, 2019 | 67.77 | 68.13 | 67.77 | 68.13 | 2,819 | +0.73(+1.08%) |
Mar 08, 2019 | 67.35 | 67.41 | 67.16 | 67.41 | 1,771 | -0.14(-0.21%) |
Mar 07, 2019 | 67.52 | 67.78 | 67.49 | 67.55 | 811 | -0.47(-0.69%) |
Mar 06, 2019 | 68.39 | 68.39 | 68.01 | 68.01 | 4,429 | -0.50(-0.72%) |
Mar 05, 2019 | 68.61 | 68.61 | 68.51 | 68.51 | 3,105 | -0.06(-0.09%) |
Mar 04, 2019 | 69.37 | 69.37 | 68.52 | 68.57 | 12,094 | -0.38(-0.55%) |
Mar 01, 2019 | 69.09 | 69.09 | 68.73 | 68.95 | 3,210 | +0.33(+0.48%) |
Feb 28, 2019 | 68.62 | 68.62 | 68.62 | 68.62 | 284 | -0.02(-0.03%) |
Feb 27, 2019 | 68.68 | 68.68 | 68.63 | 68.64 | 451 | -0.01(-0.01%) |
Feb 26, 2019 | 68.93 | 68.93 | 68.65 | 68.65 | 5,886 | -0.17(-0.24%) |
Feb 25, 2019 | 69.15 | 69.18 | 68.76 | 68.82 | 7,563 | -0.16(-0.24%) |
Feb 22, 2019 | 69.86 | 69.86 | 68.73 | 68.98 | 6,752 | +0.35(+0.51%) |
Feb 21, 2019 | 68.34 | 68.66 | 68.34 | 68.63 | 3,665 | +0.02(+0.03%) |
Feb 20, 2019 | 68.43 | 68.73 | 68.43 | 68.61 | 1,509 | +0.11(+0.16%) |
Feb 19, 2019 | 68.47 | 68.59 | 68.20 | 68.51 | 6,719 | +0.21(+0.30%) |
Feb 15, 2019 | 68.10 | 68.30 | 68.10 | 68.30 | 1,660 | +0.60(+0.89%) |
Feb 14, 2019 | 67.81 | 67.88 | 67.58 | 67.70 | 3,530 | -0.14(-0.21%) |
Feb 13, 2019 | 67.64 | 68.01 | 67.64 | 67.84 | 7,998 | +0.23(+0.34%) |
Feb 12, 2019 | 68.60 | 68.60 | 67.56 | 67.61 | 2,619 | +0.75(+1.12%) |
Feb 11, 2019 | 68.27 | 68.27 | 66.76 | 66.86 | 7,334 | +0.31(+0.46%) |
Feb 08, 2019 | 66.40 | 66.57 | 66.39 | 66.56 | 11,402 | -0.09(-0.13%) |
Feb 07, 2019 | 66.59 | 66.65 | 66.40 | 66.65 | 979 | -0.16(-0.23%) |
Feb 06, 2019 | 66.85 | 66.88 | 66.76 | 66.80 | 1,329 | -0.09(-0.13%) |
Feb 05, 2019 | 67.60 | 67.60 | 66.72 | 66.89 | 3,095 | +0.24(+0.36%) |
Feb 04, 2019 | 66.45 | 66.65 | 66.17 | 66.65 | 3,313 | +0.31(+0.47%) |