Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 74.50 | 75.62 | 74.09 | 74.62 | 2,547,301 | -1.11(-1.47%) |
Apr 29, 2020 | 74.99 | 76.61 | 73.65 | 75.73 | 2,161,708 | +2.33(+3.17%) |
Apr 28, 2020 | 74.59 | 75.66 | 72.95 | 73.40 | 1,458,390 | -0.15(-0.21%) |
Apr 27, 2020 | 72.12 | 73.91 | 71.99 | 73.55 | 1,103,416 | +2.00(+2.79%) |
Apr 24, 2020 | 71.59 | 72.10 | 70.02 | 71.56 | 1,230,251 | +0.44(+0.61%) |
Apr 23, 2020 | 73.90 | 74.16 | 70.82 | 71.12 | 1,100,031 | -2.63(-3.57%) |
Apr 22, 2020 | 75.02 | 75.43 | 72.98 | 73.75 | 1,249,306 | +0.05(+0.06%) |
Apr 21, 2020 | 74.83 | 75.98 | 73.22 | 73.70 | 1,274,875 | -3.08(-4.01%) |
Apr 20, 2020 | 79.11 | 79.29 | 76.20 | 76.78 | 1,304,793 | -2.68(-3.37%) |
Apr 17, 2020 | 79.17 | 79.90 | 77.61 | 79.46 | 1,685,889 | +2.67(+3.48%) |
Apr 16, 2020 | 79.70 | 80.07 | 76.58 | 76.79 | 1,157,258 | -2.72(-3.42%) |
Apr 15, 2020 | 80.32 | 82.20 | 78.78 | 79.51 | 1,676,596 | -2.75(-3.34%) |
Apr 14, 2020 | 81.42 | 83.93 | 80.80 | 82.26 | 1,633,137 | +2.82(+3.55%) |
Apr 13, 2020 | 81.25 | 81.96 | 78.66 | 79.44 | 1,034,410 | -3.11(-3.77%) |
Apr 09, 2020 | 81.65 | 83.98 | 81.15 | 82.54 | 1,446,129 | +1.71(+2.12%) |
Apr 08, 2020 | 78.92 | 81.38 | 77.72 | 80.83 | 1,249,529 | +2.62(+3.35%) |
Apr 07, 2020 | 80.61 | 82.68 | 77.79 | 78.21 | 1,845,163 | +0.07(+0.09%) |
Apr 06, 2020 | 75.75 | 78.89 | 73.63 | 78.14 | 1,560,424 | +5.66(+7.80%) |
Apr 03, 2020 | 73.76 | 74.92 | 70.83 | 72.49 | 2,621,044 | -2.38(-3.17%) |
Apr 02, 2020 | 72.41 | 75.15 | 71.83 | 74.86 | 1,737,491 | +1.67(+2.29%) |
Apr 01, 2020 | 74.26 | 75.71 | 71.89 | 73.19 | 1,687,316 | -4.29(-5.53%) |
Mar 31, 2020 | 78.16 | 79.35 | 76.97 | 77.48 | 1,781,236 | -1.63(-2.05%) |
Mar 30, 2020 | 77.33 | 79.34 | 74.70 | 79.10 | 1,040,706 | +2.90(+3.80%) |
Mar 27, 2020 | 74.03 | 78.99 | 73.84 | 76.20 | 1,180,490 | -0.58(-0.76%) |
Mar 26, 2020 | 74.41 | 77.06 | 72.50 | 76.78 | 1,719,334 | +3.39(+4.62%) |
Mar 25, 2020 | 72.38 | 77.44 | 71.57 | 73.39 | 2,429,460 | -0.06(-0.08%) |
Mar 24, 2020 | 67.71 | 74.21 | 66.89 | 73.45 | 1,435,342 | +8.58(+13.23%) |
Mar 23, 2020 | 68.03 | 68.43 | 62.77 | 64.86 | 1,759,613 | -3.17(-4.67%) |
Mar 20, 2020 | 65.33 | 70.25 | 63.59 | 68.04 | 2,526,887 | +2.88(+4.42%) |
Mar 19, 2020 | 68.12 | 68.56 | 64.07 | 65.16 | 2,145,830 | -3.70(-5.37%) |
Mar 18, 2020 | 76.14 | 77.40 | 61.87 | 68.86 | 1,812,051 | -12.38(-15.24%) |
Mar 17, 2020 | 78.62 | 83.25 | 75.81 | 81.23 | 2,103,086 | +5.33(+7.03%) |
Mar 16, 2020 | 71.40 | 81.48 | 71.29 | 75.90 | 1,690,649 | -9.70(-11.34%) |
Mar 13, 2020 | 85.96 | 86.52 | 79.03 | 85.61 | 1,921,124 | +3.70(+4.51%) |
Mar 12, 2020 | 84.48 | 87.97 | 75.83 | 81.91 | 1,721,746 | -8.37(-9.28%) |
Mar 11, 2020 | 90.30 | 91.83 | 88.70 | 90.28 | 1,551,526 | -2.45(-2.64%) |
Mar 10, 2020 | 92.02 | 93.49 | 88.43 | 92.73 | 1,854,564 | +3.25(+3.63%) |
Mar 09, 2020 | 89.32 | 90.88 | 86.15 | 89.48 | 1,635,486 | -6.37(-6.64%) |
Mar 06, 2020 | 94.12 | 96.25 | 92.30 | 95.85 | 905,488 | -1.21(-1.24%) |
Mar 05, 2020 | 98.50 | 99.01 | 95.79 | 97.06 | 1,125,912 | -3.47(-3.45%) |
Mar 04, 2020 | 97.18 | 100.61 | 96.70 | 100.53 | 1,399,076 | +5.22(+5.48%) |
Mar 03, 2020 | 97.70 | 98.78 | 94.23 | 95.30 | 1,123,380 | -2.67(-2.72%) |
Mar 02, 2020 | 92.59 | 98.05 | 92.59 | 97.97 | 1,918,098 | +5.70(+6.18%) |
Feb 28, 2020 | 91.74 | 92.76 | 88.89 | 92.28 | 2,344,086 | -1.50(-1.60%) |
Feb 27, 2020 | 97.21 | 97.82 | 93.73 | 93.78 | 1,433,638 | -4.51(-4.58%) |
Feb 26, 2020 | 98.81 | 99.89 | 97.87 | 98.29 | 2,198,564 | -0.03(-0.03%) |
Feb 25, 2020 | 100.89 | 100.90 | 98.09 | 98.31 | 1,062,845 | -2.22(-2.20%) |
Feb 24, 2020 | 101.10 | 102.00 | 100.16 | 100.53 | 844,342 | -1.53(-1.50%) |
Feb 21, 2020 | 102.12 | 102.41 | 101.03 | 102.06 | 845,633 | -0.32(-0.31%) |
Feb 20, 2020 | 102.71 | 102.71 | 100.94 | 102.38 | 728,392 | -0.58(-0.56%) |
Feb 19, 2020 | 102.92 | 103.30 | 102.37 | 102.96 | 597,458 | +0.25(+0.25%) |
Feb 18, 2020 | 103.28 | 103.61 | 102.35 | 102.71 | 646,988 | -0.61(-0.60%) |
Feb 14, 2020 | 102.42 | 103.35 | 102.27 | 103.32 | 640,669 | +0.91(+0.89%) |
Feb 13, 2020 | 100.90 | 102.46 | 100.75 | 102.41 | 448,493 | +1.47(+1.45%) |
Feb 12, 2020 | 101.43 | 101.99 | 100.85 | 100.94 | 676,925 | -0.71(-0.70%) |
Feb 11, 2020 | 101.47 | 102.17 | 101.28 | 101.66 | 718,885 | +0.59(+0.58%) |
Feb 10, 2020 | 99.13 | 101.08 | 99.05 | 101.07 | 624,902 | +1.75(+1.76%) |
Feb 07, 2020 | 99.50 | 100.11 | 99.19 | 99.32 | 610,664 | -0.18(-0.18%) |
Feb 06, 2020 | 99.60 | 99.96 | 99.36 | 99.50 | 817,508 | +0.04(+0.04%) |
Feb 05, 2020 | 99.72 | 99.85 | 98.92 | 99.46 | 735,511 | +0.36(+0.36%) |
Feb 04, 2020 | 99.19 | 99.76 | 98.45 | 99.10 | 966,837 | +0.42(+0.42%) |
Feb 03, 2020 | 97.72 | 99.06 | 97.61 | 98.68 | 1,094,203 | +1.60(+1.65%) |
Jan 31, 2020 | 97.49 | 100.02 | 96.80 | 97.08 | 1,980,328 | +2.24(+2.37%) |
Jan 30, 2020 | 93.06 | 94.99 | 92.27 | 94.84 | 995,523 | +1.31(+1.40%) |
Jan 29, 2020 | 93.48 | 94.13 | 93.16 | 93.53 | 535,019 | +0.43(+0.46%) |
Jan 28, 2020 | 91.41 | 93.64 | 91.10 | 93.11 | 868,551 | +2.06(+2.27%) |
Jan 27, 2020 | 90.68 | 91.80 | 90.66 | 91.04 | 739,961 | -0.63(-0.69%) |
Jan 24, 2020 | 92.03 | 92.10 | 91.08 | 91.68 | 506,598 | -0.12(-0.13%) |
Jan 23, 2020 | 90.71 | 91.97 | 90.16 | 91.80 | 827,082 | +0.68(+0.75%) |
Jan 22, 2020 | 91.15 | 91.52 | 90.92 | 91.12 | 600,459 | +0.08(+0.08%) |
Jan 21, 2020 | 91.03 | 91.34 | 90.93 | 91.04 | 523,724 | -0.25(-0.27%) |
Jan 17, 2020 | 91.18 | 91.53 | 90.98 | 91.29 | 664,652 | +0.38(+0.42%) |
Jan 16, 2020 | 91.04 | 91.27 | 90.64 | 90.91 | 669,092 | +0.23(+0.25%) |
Jan 15, 2020 | 89.89 | 90.86 | 89.70 | 90.69 | 653,300 | +0.68(+0.76%) |
Jan 14, 2020 | 90.07 | 90.40 | 89.76 | 90.00 | 711,913 | -0.27(-0.29%) |
Jan 13, 2020 | 90.36 | 90.63 | 89.95 | 90.27 | 588,321 | -0.07(-0.07%) |
Jan 10, 2020 | 90.70 | 91.04 | 90.23 | 90.33 | 713,357 | -0.32(-0.35%) |
Jan 09, 2020 | 90.20 | 90.82 | 90.06 | 90.66 | 671,442 | +0.88(+0.98%) |
Jan 08, 2020 | 89.68 | 90.66 | 89.63 | 89.78 | 840,640 | +0.12(+0.14%) |
Jan 07, 2020 | 90.45 | 90.63 | 89.60 | 89.65 | 663,329 | -0.97(-1.08%) |
Jan 06, 2020 | 89.97 | 90.63 | 89.47 | 90.63 | 1,082,564 | +0.42(+0.46%) |
Jan 03, 2020 | 89.45 | 90.41 | 89.25 | 90.21 | 716,421 | -0.19(-0.21%) |
Jan 02, 2020 | 90.50 | 90.73 | 89.56 | 90.40 | 765,437 | +0.27(+0.29%) |
Dec 31, 2019 | 89.83 | 90.21 | 89.74 | 90.14 | 674,055 | +0.31(+0.35%) |
Dec 30, 2019 | 89.85 | 89.85 | 89.30 | 89.82 | 432,649 | +0.14(+0.16%) |
Dec 27, 2019 | 89.62 | 89.85 | 89.31 | 89.68 | 590,591 | +0.19(+0.21%) |
Dec 26, 2019 | 89.56 | 89.90 | 89.16 | 89.49 | 322,246 | -0.01(-0.01%) |
Dec 24, 2019 | 89.31 | 89.58 | 89.15 | 89.50 | 315,791 | +0.28(+0.32%) |
Dec 23, 2019 | 90.65 | 90.74 | 89.06 | 89.22 | 697,844 | -1.10(-1.22%) |
Dec 20, 2019 | 90.69 | 91.05 | 90.28 | 90.32 | 1,780,753 | +0.10(+0.12%) |
Dec 19, 2019 | 89.74 | 90.24 | 89.06 | 90.21 | 801,754 | +0.83(+0.93%) |
Dec 18, 2019 | 90.55 | 90.55 | 89.13 | 89.38 | 785,815 | -1.17(-1.30%) |
Dec 17, 2019 | 89.98 | 90.63 | 88.89 | 90.55 | 990,747 | +0.62(+0.68%) |
Dec 16, 2019 | 89.80 | 90.36 | 89.16 | 89.94 | 971,888 | +0.54(+0.60%) |
Dec 13, 2019 | 88.99 | 89.69 | 88.62 | 89.40 | 639,507 | -0.16(-0.18%) |
Dec 12, 2019 | 89.60 | 90.15 | 89.24 | 89.56 | 707,880 | +0.17(+0.19%) |
Dec 11, 2019 | 88.92 | 89.42 | 88.74 | 89.39 | 543,405 | +0.53(+0.60%) |
Dec 10, 2019 | 89.01 | 89.46 | 88.75 | 88.86 | 692,580 | -0.26(-0.29%) |
Dec 09, 2019 | 88.73 | 89.27 | 88.21 | 89.11 | 949,240 | +0.38(+0.43%) |
Dec 06, 2019 | 88.56 | 89.19 | 88.07 | 88.74 | 692,650 | +0.80(+0.92%) |
Dec 05, 2019 | 87.52 | 88.05 | 87.01 | 87.93 | 609,459 | +0.71(+0.81%) |
Dec 04, 2019 | 85.95 | 87.35 | 85.79 | 87.22 | 1,100,267 | +1.16(+1.35%) |
Dec 03, 2019 | 86.34 | 86.42 | 85.57 | 86.06 | 729,556 | -0.83(-0.95%) |
Dec 02, 2019 | 88.14 | 88.14 | 86.89 | 86.89 | 779,194 | -0.98(-1.12%) |
Nov 29, 2019 | 87.89 | 88.17 | 87.63 | 87.87 | 416,510 | -0.03(-0.03%) |
Nov 27, 2019 | 87.57 | 88.00 | 86.99 | 87.90 | 751,077 | +0.73(+0.84%) |
Nov 26, 2019 | 86.54 | 87.26 | 86.33 | 87.17 | 1,195,095 | +0.62(+0.72%) |
Nov 25, 2019 | 86.15 | 87.01 | 86.15 | 86.55 | 853,726 | +0.12(+0.14%) |
Nov 22, 2019 | 86.68 | 86.95 | 86.09 | 86.43 | 759,781 | -0.34(-0.39%) |
Nov 21, 2019 | 87.64 | 87.64 | 86.47 | 86.77 | 654,923 | -0.94(-1.07%) |
Nov 20, 2019 | 86.83 | 87.75 | 86.83 | 87.71 | 735,606 | +0.63(+0.72%) |
Nov 19, 2019 | 86.77 | 87.17 | 86.52 | 87.08 | 788,807 | +0.61(+0.71%) |
Nov 18, 2019 | 86.25 | 86.86 | 86.11 | 86.47 | 606,262 | -0.15(-0.17%) |
Nov 15, 2019 | 87.15 | 87.15 | 86.34 | 86.62 | 852,445 | -0.34(-0.39%) |
Nov 14, 2019 | 86.65 | 87.03 | 86.36 | 86.96 | 749,729 | +0.17(+0.20%) |
Nov 13, 2019 | 85.88 | 86.93 | 85.77 | 86.79 | 623,395 | +0.59(+0.69%) |
Nov 12, 2019 | 86.34 | 86.51 | 85.87 | 86.19 | 780,599 | +0.00(+0.00%) |
Nov 11, 2019 | 85.39 | 86.39 | 85.23 | 86.19 | 480,790 | +0.32(+0.37%) |
Nov 08, 2019 | 85.58 | 86.15 | 85.33 | 85.87 | 604,067 | +0.09(+0.11%) |
Nov 07, 2019 | 86.53 | 86.57 | 85.71 | 85.78 | 825,706 | -0.56(-0.64%) |
Nov 06, 2019 | 84.77 | 86.42 | 84.59 | 86.34 | 775,536 | +1.56(+1.84%) |
Nov 05, 2019 | 85.27 | 85.57 | 84.24 | 84.77 | 862,209 | -0.60(-0.71%) |
Nov 04, 2019 | 86.68 | 86.76 | 84.98 | 85.37 | 935,718 | -0.85(-0.98%) |
Nov 01, 2019 | 86.45 | 86.45 | 85.69 | 86.22 | 863,059 | +0.28(+0.33%) |
Oct 31, 2019 | 85.87 | 86.50 | 85.28 | 85.94 | 845,272 | -0.05(-0.05%) |
Oct 30, 2019 | 84.67 | 86.02 | 83.96 | 85.99 | 819,732 | +1.25(+1.48%) |
Oct 29, 2019 | 84.51 | 84.85 | 83.96 | 84.73 | 1,028,460 | +0.23(+0.27%) |
Oct 28, 2019 | 84.44 | 84.79 | 83.77 | 84.51 | 1,144,929 | +0.24(+0.28%) |
Oct 25, 2019 | 86.05 | 86.67 | 83.65 | 84.27 | 1,285,938 | -1.66(-1.93%) |
Oct 24, 2019 | 85.18 | 86.12 | 84.93 | 85.93 | 1,334,196 | +1.00(+1.18%) |
Oct 23, 2019 | 84.28 | 85.06 | 84.28 | 84.93 | 854,888 | +0.44(+0.52%) |
Oct 22, 2019 | 85.08 | 85.54 | 84.39 | 84.49 | 623,825 | -0.61(-0.72%) |
Oct 21, 2019 | 84.57 | 85.13 | 84.55 | 85.10 | 912,464 | +0.73(+0.87%) |
Oct 18, 2019 | 83.60 | 84.54 | 83.25 | 84.37 | 1,690,773 | +0.30(+0.36%) |
Oct 17, 2019 | 83.96 | 84.43 | 83.47 | 84.06 | 744,911 | +0.40(+0.47%) |
Oct 16, 2019 | 83.08 | 83.78 | 82.61 | 83.67 | 927,877 | +0.27(+0.33%) |
Oct 15, 2019 | 83.40 | 83.84 | 83.23 | 83.40 | 869,109 | +0.31(+0.37%) |
Oct 14, 2019 | 82.56 | 83.20 | 82.37 | 83.08 | 609,490 | +0.20(+0.24%) |
Oct 11, 2019 | 83.12 | 83.56 | 82.86 | 82.89 | 1,077,046 | +0.48(+0.58%) |
Oct 10, 2019 | 82.21 | 83.09 | 81.30 | 82.41 | 882,633 | +0.14(+0.17%) |
Oct 09, 2019 | 82.53 | 82.74 | 81.51 | 82.27 | 797,891 | +0.53(+0.65%) |
Oct 08, 2019 | 82.86 | 82.95 | 81.73 | 81.74 | 1,058,465 | -1.70(-2.03%) |
Oct 07, 2019 | 83.42 | 84.06 | 82.73 | 83.43 | 785,785 | -0.43(-0.52%) |
Oct 04, 2019 | 82.17 | 84.04 | 82.07 | 83.87 | 633,575 | +1.80(+2.19%) |
Oct 03, 2019 | 81.27 | 82.12 | 80.53 | 82.07 | 557,030 | +0.73(+0.90%) |
Oct 02, 2019 | 82.38 | 82.63 | 80.40 | 81.33 | 827,569 | -1.52(-1.83%) |
Oct 01, 2019 | 84.78 | 84.80 | 82.77 | 82.85 | 785,187 | -1.54(-1.82%) |
Sep 30, 2019 | 83.73 | 84.73 | 83.73 | 84.39 | 574,471 | +0.72(+0.86%) |
Sep 27, 2019 | 85.20 | 85.20 | 83.08 | 83.67 | 474,040 | -0.93(-1.10%) |
Sep 26, 2019 | 83.90 | 84.86 | 83.25 | 84.60 | 701,291 | +0.81(+0.97%) |
Sep 25, 2019 | 83.65 | 84.09 | 83.38 | 83.79 | 734,724 | +0.09(+0.11%) |
Sep 24, 2019 | 83.55 | 84.20 | 83.17 | 83.70 | 920,988 | +0.42(+0.51%) |
Sep 23, 2019 | 83.06 | 83.80 | 83.06 | 83.27 | 669,687 | -0.39(-0.46%) |
Sep 20, 2019 | 84.36 | 84.66 | 83.27 | 83.66 | 1,591,316 | -0.63(-0.75%) |
Sep 19, 2019 | 84.75 | 85.22 | 84.22 | 84.29 | 792,282 | -0.39(-0.46%) |
Sep 18, 2019 | 84.30 | 85.02 | 83.74 | 84.68 | 802,215 | +0.23(+0.27%) |
Sep 17, 2019 | 82.80 | 84.62 | 82.80 | 84.45 | 1,380,375 | +1.96(+2.38%) |
Sep 16, 2019 | 81.45 | 82.54 | 81.22 | 82.49 | 1,142,047 | +0.55(+0.67%) |
Sep 13, 2019 | 82.76 | 83.02 | 81.52 | 81.94 | 1,179,582 | -0.78(-0.95%) |
Sep 12, 2019 | 83.16 | 84.00 | 82.66 | 82.73 | 1,057,392 | -0.13(-0.16%) |
Sep 11, 2019 | 83.00 | 83.25 | 82.01 | 82.86 | 971,005 | -0.12(-0.15%) |
Sep 10, 2019 | 84.66 | 84.80 | 81.86 | 82.98 | 1,030,003 | -1.69(-1.99%) |
Sep 09, 2019 | 85.69 | 85.69 | 84.36 | 84.67 | 707,639 | -0.59(-0.70%) |
Sep 06, 2019 | 84.57 | 85.73 | 84.33 | 85.26 | 786,741 | +0.73(+0.86%) |
Sep 05, 2019 | 85.30 | 85.67 | 84.23 | 84.54 | 609,917 | +0.13(+0.16%) |
Sep 04, 2019 | 84.65 | 84.91 | 83.86 | 84.40 | 633,916 | +0.34(+0.40%) |
Sep 03, 2019 | 84.40 | 84.67 | 83.64 | 84.07 | 918,219 | -0.98(-1.16%) |
Aug 30, 2019 | 83.94 | 85.43 | 83.78 | 85.05 | 1,294,883 | +1.81(+2.17%) |
Aug 29, 2019 | 82.97 | 83.69 | 82.56 | 83.24 | 1,077,100 | +0.83(+1.00%) |
Aug 28, 2019 | 82.56 | 82.87 | 81.98 | 82.42 | 1,108,379 | -0.13(-0.16%) |
Aug 27, 2019 | 83.15 | 83.74 | 82.52 | 82.55 | 1,252,151 | -0.33(-0.40%) |
Aug 26, 2019 | 83.13 | 83.46 | 82.28 | 82.88 | 1,408,399 | +0.36(+0.43%) |
Aug 23, 2019 | 84.94 | 85.74 | 82.16 | 82.52 | 1,174,471 | -2.68(-3.15%) |
Aug 22, 2019 | 84.92 | 85.42 | 84.28 | 85.20 | 614,578 | +0.38(+0.45%) |
Aug 21, 2019 | 84.46 | 85.00 | 84.20 | 84.82 | 665,511 | +0.84(+1.00%) |
Aug 20, 2019 | 84.69 | 84.74 | 83.88 | 83.97 | 675,644 | -0.92(-1.08%) |
Aug 19, 2019 | 84.90 | 85.42 | 84.74 | 84.89 | 618,512 | +0.77(+0.91%) |
Aug 16, 2019 | 83.44 | 84.25 | 82.85 | 84.12 | 1,144,181 | +1.14(+1.38%) |
Aug 15, 2019 | 82.54 | 83.42 | 82.37 | 82.98 | 608,680 | +0.54(+0.66%) |
Aug 14, 2019 | 83.46 | 84.01 | 81.76 | 82.44 | 1,116,414 | -1.97(-2.33%) |
Aug 13, 2019 | 83.46 | 84.82 | 82.73 | 84.40 | 567,971 | +1.21(+1.45%) |
Aug 12, 2019 | 84.30 | 84.91 | 83.13 | 83.19 | 409,027 | -1.58(-1.87%) |
Aug 09, 2019 | 84.55 | 85.23 | 83.76 | 84.78 | 609,526 | +0.21(+0.24%) |
Aug 08, 2019 | 83.50 | 84.77 | 83.35 | 84.57 | 844,977 | +1.75(+2.12%) |
Aug 07, 2019 | 82.16 | 83.44 | 81.43 | 82.82 | 1,082,964 | -0.22(-0.26%) |
Aug 06, 2019 | 81.17 | 83.15 | 80.96 | 83.03 | 1,177,286 | +1.98(+2.44%) |
Aug 05, 2019 | 83.47 | 83.64 | 80.54 | 81.06 | 1,240,385 | -3.40(-4.03%) |
Aug 02, 2019 | 84.42 | 84.82 | 83.43 | 84.46 | 1,019,503 | +0.10(+0.12%) |
Aug 01, 2019 | 84.80 | 85.80 | 84.24 | 84.36 | 1,238,303 | -0.43(-0.51%) |
Jul 31, 2019 | 85.98 | 86.65 | 84.44 | 84.79 | 1,019,568 | -1.29(-1.50%) |
Jul 30, 2019 | 85.90 | 86.41 | 85.61 | 86.08 | 1,413,205 | -0.18(-0.21%) |
Jul 29, 2019 | 86.54 | 86.56 | 85.72 | 86.26 | 1,173,384 | -0.31(-0.36%) |
Jul 26, 2019 | 85.89 | 86.95 | 84.63 | 86.57 | 1,488,673 | +0.45(+0.52%) |
Jul 25, 2019 | 86.40 | 86.79 | 85.90 | 86.12 | 1,173,071 | -0.49(-0.56%) |
Jul 24, 2019 | 86.04 | 86.66 | 85.52 | 86.61 | 877,695 | +0.39(+0.46%) |
Jul 23, 2019 | 85.80 | 86.43 | 85.34 | 86.21 | 1,040,713 | +0.66(+0.77%) |
Jul 22, 2019 | 86.02 | 86.64 | 85.34 | 85.56 | 1,787,099 | -0.53(-0.61%) |
Jul 19, 2019 | 86.49 | 86.58 | 85.75 | 86.08 | 2,569,503 | -0.22(-0.26%) |
Jul 18, 2019 | 86.29 | 86.85 | 86.04 | 86.31 | 1,319,901 | +0.09(+0.11%) |
Jul 17, 2019 | 86.27 | 86.44 | 85.97 | 86.21 | 1,564,699 | -0.23(-0.26%) |
Jul 16, 2019 | 86.53 | 86.61 | 86.03 | 86.44 | 1,442,812 | -0.03(-0.03%) |
Jul 15, 2019 | 86.17 | 86.47 | 85.92 | 86.47 | 1,200,045 | +0.37(+0.42%) |
Jul 12, 2019 | 85.95 | 86.14 | 85.14 | 86.10 | 1,072,723 | +0.42(+0.49%) |
Jul 11, 2019 | 85.20 | 85.74 | 84.82 | 85.68 | 1,371,738 | +0.49(+0.57%) |
Jul 10, 2019 | 85.18 | 85.60 | 84.63 | 85.19 | 572,147 | +0.09(+0.11%) |
Jul 09, 2019 | 84.47 | 85.13 | 84.44 | 85.10 | 709,487 | +0.37(+0.43%) |
Jul 08, 2019 | 84.65 | 84.95 | 84.54 | 84.73 | 772,879 | -0.21(-0.24%) |
Jul 05, 2019 | 85.52 | 85.52 | 84.15 | 84.94 | 748,602 | -0.76(-0.89%) |
Jul 03, 2019 | 84.57 | 85.74 | 84.57 | 85.70 | 599,074 | +1.00(+1.18%) |
Jul 02, 2019 | 83.78 | 84.84 | 83.66 | 84.69 | 1,107,136 | +0.83(+1.00%) |
Jul 01, 2019 | 82.56 | 83.88 | 82.31 | 83.86 | 1,307,953 | +1.73(+2.11%) |
Jun 28, 2019 | 80.84 | 82.15 | 80.48 | 82.13 | 2,509,030 | +1.55(+1.92%) |
Jun 27, 2019 | 79.32 | 80.72 | 79.19 | 80.58 | 701,621 | +1.23(+1.55%) |
Jun 26, 2019 | 80.78 | 80.96 | 79.34 | 79.35 | 851,308 | -1.47(-1.82%) |
Jun 25, 2019 | 81.46 | 81.66 | 80.77 | 80.82 | 931,627 | -0.73(-0.90%) |
Jun 24, 2019 | 81.31 | 81.87 | 81.08 | 81.55 | 676,922 | +0.41(+0.51%) |
Jun 21, 2019 | 82.15 | 82.15 | 81.11 | 81.14 | 1,321,440 | -0.90(-1.10%) |
Jun 20, 2019 | 81.79 | 82.39 | 81.59 | 82.04 | 1,778,843 | +0.67(+0.82%) |
Jun 19, 2019 | 80.79 | 81.64 | 80.79 | 81.38 | 842,729 | +0.70(+0.87%) |
Jun 18, 2019 | 80.93 | 81.21 | 80.29 | 80.67 | 907,436 | -0.23(-0.29%) |
Jun 17, 2019 | 82.29 | 82.50 | 80.85 | 80.91 | 961,910 | -1.32(-1.61%) |
Jun 14, 2019 | 81.68 | 82.42 | 81.40 | 82.23 | 655,280 | +0.54(+0.67%) |
Jun 13, 2019 | 82.51 | 82.51 | 81.53 | 81.68 | 1,013,492 | -0.55(-0.67%) |
Jun 12, 2019 | 82.22 | 83.05 | 82.03 | 82.24 | 651,075 | +0.24(+0.30%) |
Jun 11, 2019 | 82.52 | 82.80 | 81.78 | 81.99 | 715,828 | -0.35(-0.42%) |
Jun 10, 2019 | 82.66 | 82.83 | 82.14 | 82.34 | 744,847 | +0.03(+0.03%) |
Jun 07, 2019 | 82.11 | 82.81 | 82.04 | 82.31 | 965,750 | +0.45(+0.55%) |
Jun 06, 2019 | 81.89 | 82.17 | 81.45 | 81.86 | 614,638 | -0.02(-0.02%) |
Jun 05, 2019 | 80.11 | 81.90 | 80.03 | 81.88 | 875,052 | +1.76(+2.20%) |
Jun 04, 2019 | 80.46 | 80.69 | 79.16 | 80.12 | 1,077,140 | +0.27(+0.34%) |
Jun 03, 2019 | 78.56 | 79.96 | 78.08 | 79.85 | 1,059,361 | +1.29(+1.64%) |
May 31, 2019 | 78.40 | 79.07 | 78.29 | 78.56 | 913,807 | -0.26(-0.33%) |
May 30, 2019 | 78.63 | 79.01 | 78.38 | 78.82 | 923,057 | +0.41(+0.52%) |
May 29, 2019 | 78.21 | 78.46 | 77.68 | 78.41 | 556,154 | +0.12(+0.15%) |
May 28, 2019 | 78.66 | 79.16 | 78.23 | 78.29 | 1,201,856 | -0.35(-0.44%) |
May 24, 2019 | 78.85 | 78.91 | 78.30 | 78.63 | 564,725 | +0.12(+0.15%) |
May 23, 2019 | 78.64 | 78.84 | 77.94 | 78.51 | 810,821 | -0.60(-0.75%) |
May 22, 2019 | 78.29 | 79.13 | 77.92 | 79.11 | 906,190 | +0.88(+1.12%) |
May 21, 2019 | 78.02 | 78.51 | 78.02 | 78.23 | 739,049 | +0.52(+0.67%) |
May 20, 2019 | 77.66 | 78.00 | 77.34 | 77.71 | 1,229,139 | -0.06(-0.07%) |
May 17, 2019 | 77.56 | 78.47 | 77.44 | 77.77 | 836,102 | -0.41(-0.53%) |
May 16, 2019 | 77.45 | 78.48 | 77.42 | 78.18 | 908,017 | +1.01(+1.31%) |
May 15, 2019 | 76.61 | 77.67 | 76.57 | 77.17 | 711,830 | +0.21(+0.28%) |
May 14, 2019 | 76.38 | 77.51 | 76.38 | 76.96 | 936,691 | +0.49(+0.65%) |
May 13, 2019 | 77.04 | 77.76 | 76.10 | 76.46 | 957,021 | -1.42(-1.82%) |
May 10, 2019 | 76.45 | 77.95 | 76.12 | 77.88 | 664,938 | +1.17(+1.52%) |
May 09, 2019 | 76.68 | 77.06 | 75.94 | 76.71 | 931,904 | -0.44(-0.57%) |
May 08, 2019 | 76.48 | 77.45 | 76.40 | 77.15 | 990,516 | +0.40(+0.52%) |
May 07, 2019 | 77.52 | 77.87 | 76.34 | 76.75 | 684,446 | -1.21(-1.56%) |
May 06, 2019 | 76.71 | 78.49 | 76.71 | 77.96 | 718,591 | +0.40(+0.52%) |
May 03, 2019 | 77.49 | 77.87 | 76.96 | 77.56 | 628,282 | +0.22(+0.29%) |
May 02, 2019 | 76.86 | 77.40 | 76.40 | 77.34 | 809,642 | +0.53(+0.69%) |