Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.20 | 72.01 | 71.12 | 71.68 | 448,212 | +0.24(+0.34%) |
Dec 30, 2019 | 71.58 | 71.88 | 71.28 | 71.44 | 658,985 | -0.22(-0.30%) |
Dec 27, 2019 | 72.36 | 72.45 | 71.57 | 71.65 | 549,963 | -0.38(-0.53%) |
Dec 26, 2019 | 71.77 | 72.39 | 71.56 | 72.03 | 607,353 | +0.34(+0.47%) |
Dec 24, 2019 | 72.04 | 72.10 | 71.67 | 71.70 | 233,715 | -0.39(-0.55%) |
Dec 23, 2019 | 71.50 | 72.10 | 71.03 | 72.09 | 495,686 | +0.55(+0.77%) |
Dec 20, 2019 | 71.67 | 72.02 | 71.22 | 71.54 | 1,348,696 | +0.13(+0.18%) |
Dec 19, 2019 | 71.04 | 71.48 | 70.79 | 71.41 | 310,142 | +0.35(+0.49%) |
Dec 18, 2019 | 70.83 | 71.22 | 70.36 | 71.06 | 346,522 | +0.52(+0.74%) |
Dec 17, 2019 | 70.76 | 70.85 | 69.92 | 70.54 | 379,692 | -0.25(-0.36%) |
Dec 16, 2019 | 71.07 | 71.42 | 70.61 | 70.79 | 365,950 | -0.04(-0.05%) |
Dec 13, 2019 | 71.51 | 72.04 | 70.72 | 70.83 | 403,263 | -0.91(-1.27%) |
Dec 12, 2019 | 70.62 | 71.95 | 70.23 | 71.73 | 515,366 | +1.12(+1.59%) |
Dec 11, 2019 | 70.19 | 70.78 | 69.98 | 70.61 | 475,669 | +0.52(+0.75%) |
Dec 10, 2019 | 70.93 | 71.19 | 69.90 | 70.09 | 933,220 | -0.84(-1.19%) |
Dec 09, 2019 | 69.66 | 71.18 | 69.60 | 70.93 | 1,641,876 | +1.14(+1.64%) |
Dec 06, 2019 | 69.34 | 70.29 | 69.26 | 69.79 | 733,070 | +1.23(+1.79%) |
Dec 05, 2019 | 68.31 | 68.78 | 68.16 | 68.56 | 650,064 | +0.47(+0.69%) |
Dec 04, 2019 | 67.60 | 68.85 | 67.60 | 68.09 | 809,550 | +0.83(+1.24%) |
Dec 03, 2019 | 66.39 | 67.35 | 66.03 | 67.26 | 1,042,132 | +0.21(+0.31%) |
Dec 02, 2019 | 67.25 | 67.56 | 66.85 | 67.05 | 612,585 | -0.10(-0.15%) |
Nov 29, 2019 | 67.45 | 67.58 | 67.00 | 67.15 | 278,665 | -0.34(-0.51%) |
Nov 27, 2019 | 67.09 | 67.66 | 66.69 | 67.50 | 373,935 | +0.53(+0.79%) |
Nov 26, 2019 | 66.80 | 67.38 | 66.54 | 66.96 | 408,937 | -0.03(-0.04%) |
Nov 25, 2019 | 67.40 | 67.80 | 66.74 | 66.99 | 514,020 | -0.27(-0.40%) |
Nov 22, 2019 | 67.24 | 68.16 | 66.91 | 67.26 | 503,832 | +0.01(+0.01%) |
Nov 21, 2019 | 67.84 | 68.01 | 67.19 | 67.25 | 522,823 | -0.73(-1.07%) |
Nov 20, 2019 | 69.81 | 70.58 | 67.86 | 67.98 | 1,984,753 | -2.78(-3.93%) |
Nov 19, 2019 | 70.91 | 72.31 | 68.98 | 70.76 | 2,319,804 | -2.62(-3.57%) |
Nov 18, 2019 | 73.70 | 74.08 | 73.26 | 73.38 | 735,710 | -0.19(-0.25%) |
Nov 15, 2019 | 73.58 | 74.25 | 73.22 | 73.57 | 1,646,325 | +0.42(+0.57%) |
Nov 14, 2019 | 72.48 | 73.20 | 72.40 | 73.15 | 421,940 | +0.47(+0.64%) |
Nov 13, 2019 | 72.68 | 72.99 | 72.04 | 72.68 | 560,750 | -0.57(-0.78%) |
Nov 12, 2019 | 72.72 | 73.46 | 72.19 | 73.25 | 450,459 | +0.51(+0.71%) |
Nov 11, 2019 | 72.81 | 72.94 | 72.29 | 72.74 | 353,971 | -0.48(-0.65%) |
Nov 08, 2019 | 72.69 | 73.42 | 72.60 | 73.22 | 266,224 | +0.52(+0.72%) |
Nov 07, 2019 | 73.35 | 73.41 | 72.45 | 72.69 | 464,707 | -0.05(-0.06%) |
Nov 06, 2019 | 72.79 | 73.18 | 72.20 | 72.74 | 418,813 | -0.17(-0.23%) |
Nov 05, 2019 | 72.12 | 73.51 | 71.98 | 72.91 | 576,850 | +0.79(+1.10%) |
Nov 04, 2019 | 73.30 | 73.30 | 71.98 | 72.12 | 763,052 | -0.67(-0.92%) |
Nov 01, 2019 | 72.72 | 73.44 | 72.47 | 72.79 | 794,707 | +0.60(+0.83%) |
Oct 31, 2019 | 72.77 | 72.81 | 71.85 | 72.19 | 387,001 | -0.71(-0.97%) |
Oct 30, 2019 | 72.91 | 73.10 | 72.26 | 72.90 | 384,167 | -0.26(-0.36%) |
Oct 29, 2019 | 72.14 | 73.42 | 71.80 | 73.16 | 363,845 | +0.69(+0.95%) |
Oct 28, 2019 | 71.96 | 72.90 | 71.93 | 72.47 | 432,304 | +0.86(+1.20%) |
Oct 25, 2019 | 70.86 | 72.15 | 70.68 | 71.61 | 535,342 | +0.58(+0.81%) |
Oct 24, 2019 | 71.72 | 71.84 | 71.02 | 71.03 | 230,852 | -0.26(-0.37%) |
Oct 23, 2019 | 71.36 | 71.61 | 70.91 | 71.29 | 262,422 | +0.06(+0.08%) |
Oct 22, 2019 | 71.81 | 71.81 | 71.01 | 71.24 | 423,298 | -0.65(-0.91%) |
Oct 21, 2019 | 72.07 | 72.56 | 71.75 | 71.89 | 310,487 | +0.44(+0.61%) |
Oct 18, 2019 | 71.96 | 72.08 | 71.19 | 71.45 | 555,920 | -0.63(-0.87%) |
Oct 17, 2019 | 72.81 | 72.91 | 71.87 | 72.08 | 227,406 | -0.32(-0.44%) |
Oct 16, 2019 | 72.59 | 72.86 | 72.06 | 72.40 | 222,529 | +0.09(+0.13%) |
Oct 15, 2019 | 72.18 | 72.65 | 71.65 | 72.30 | 352,359 | +0.53(+0.74%) |
Oct 14, 2019 | 72.43 | 72.53 | 70.86 | 71.77 | 353,596 | +0.14(+0.20%) |
Oct 11, 2019 | 70.99 | 72.54 | 70.99 | 71.63 | 629,549 | +1.44(+2.05%) |
Oct 10, 2019 | 70.20 | 70.41 | 69.46 | 70.19 | 628,531 | +0.39(+0.56%) |
Oct 09, 2019 | 71.56 | 71.81 | 69.08 | 69.80 | 643,629 | -1.08(-1.53%) |
Oct 08, 2019 | 69.92 | 72.35 | 69.51 | 70.88 | 1,097,934 | +0.39(+0.56%) |
Oct 07, 2019 | 70.17 | 70.97 | 69.73 | 70.49 | 385,256 | +0.02(+0.03%) |
Oct 04, 2019 | 69.64 | 70.52 | 69.61 | 70.47 | 232,785 | +1.02(+1.46%) |
Oct 03, 2019 | 69.46 | 69.61 | 68.20 | 69.46 | 561,442 | +0.00(+0.00%) |
Oct 02, 2019 | 69.74 | 69.86 | 68.84 | 69.46 | 414,872 | -0.77(-1.10%) |
Oct 01, 2019 | 72.17 | 72.81 | 70.19 | 70.23 | 261,961 | -1.66(-2.31%) |
Sep 30, 2019 | 71.62 | 72.03 | 71.10 | 71.89 | 407,801 | +0.53(+0.75%) |
Sep 27, 2019 | 71.90 | 72.08 | 71.08 | 71.36 | 309,737 | -0.28(-0.39%) |
Sep 26, 2019 | 71.75 | 72.28 | 71.14 | 71.64 | 268,680 | -0.19(-0.26%) |
Sep 25, 2019 | 71.48 | 72.14 | 71.00 | 71.83 | 343,556 | +0.41(+0.57%) |
Sep 24, 2019 | 72.30 | 72.54 | 71.29 | 71.42 | 409,238 | -0.90(-1.24%) |
Sep 23, 2019 | 72.02 | 72.60 | 71.73 | 72.31 | 333,001 | -0.14(-0.19%) |
Sep 20, 2019 | 71.87 | 72.76 | 71.87 | 72.45 | 1,355,772 | +0.66(+0.92%) |
Sep 19, 2019 | 73.04 | 73.24 | 71.67 | 71.79 | 544,494 | -0.86(-1.18%) |
Sep 18, 2019 | 72.14 | 72.79 | 71.72 | 72.65 | 345,082 | +0.35(+0.48%) |
Sep 17, 2019 | 71.59 | 72.43 | 70.98 | 72.30 | 312,891 | +0.44(+0.61%) |
Sep 16, 2019 | 72.55 | 72.86 | 71.63 | 71.86 | 264,076 | -1.22(-1.67%) |
Sep 13, 2019 | 72.81 | 73.35 | 72.52 | 73.09 | 315,417 | +0.63(+0.86%) |
Sep 12, 2019 | 72.03 | 72.68 | 71.01 | 72.46 | 355,928 | +0.52(+0.73%) |
Sep 11, 2019 | 71.14 | 72.00 | 70.11 | 71.94 | 555,503 | +1.11(+1.57%) |
Sep 10, 2019 | 69.61 | 70.88 | 69.25 | 70.83 | 482,915 | +1.26(+1.81%) |
Sep 09, 2019 | 69.41 | 69.79 | 68.37 | 69.57 | 457,435 | +0.55(+0.80%) |
Sep 06, 2019 | 69.10 | 69.33 | 68.57 | 69.02 | 379,187 | -0.03(-0.04%) |
Sep 05, 2019 | 69.36 | 69.78 | 68.72 | 69.05 | 596,962 | +0.46(+0.67%) |
Sep 04, 2019 | 68.39 | 68.77 | 67.80 | 68.59 | 346,833 | +1.04(+1.53%) |
Sep 03, 2019 | 68.03 | 68.20 | 67.03 | 67.55 | 453,118 | -0.78(-1.15%) |
Aug 30, 2019 | 68.12 | 68.56 | 67.59 | 68.34 | 581,856 | +0.67(+0.99%) |
Aug 29, 2019 | 67.98 | 68.95 | 67.64 | 67.66 | 390,435 | +0.40(+0.59%) |
Aug 28, 2019 | 66.14 | 67.67 | 65.88 | 67.27 | 617,986 | +0.94(+1.42%) |
Aug 27, 2019 | 67.30 | 67.38 | 66.10 | 66.33 | 374,603 | -0.44(-0.65%) |
Aug 26, 2019 | 66.54 | 66.91 | 66.00 | 66.77 | 538,890 | +0.90(+1.37%) |
Aug 23, 2019 | 67.30 | 67.51 | 65.65 | 65.86 | 800,320 | -1.78(-2.62%) |
Aug 22, 2019 | 67.96 | 68.35 | 66.91 | 67.64 | 750,488 | -0.20(-0.29%) |
Aug 21, 2019 | 67.66 | 67.94 | 66.92 | 67.84 | 437,167 | +0.68(+1.01%) |
Aug 20, 2019 | 68.23 | 68.23 | 67.04 | 67.16 | 441,081 | -1.15(-1.69%) |
Aug 19, 2019 | 68.43 | 68.76 | 67.97 | 68.31 | 329,692 | +0.65(+0.96%) |
Aug 16, 2019 | 66.36 | 67.86 | 66.36 | 67.66 | 345,023 | +1.58(+2.39%) |
Aug 15, 2019 | 67.15 | 67.41 | 65.90 | 66.08 | 703,692 | -0.66(-0.99%) |
Aug 14, 2019 | 67.74 | 67.84 | 66.38 | 66.74 | 913,554 | -2.10(-3.05%) |
Aug 13, 2019 | 67.97 | 69.66 | 67.30 | 68.84 | 1,020,189 | +0.70(+1.02%) |
Aug 12, 2019 | 69.16 | 69.18 | 68.03 | 68.14 | 417,145 | -1.30(-1.87%) |
Aug 09, 2019 | 70.12 | 70.29 | 69.16 | 69.44 | 730,068 | -1.04(-1.48%) |
Aug 08, 2019 | 70.89 | 71.59 | 70.21 | 70.48 | 815,025 | +0.17(+0.24%) |
Aug 07, 2019 | 69.16 | 70.52 | 68.88 | 70.32 | 1,046,737 | +0.43(+0.61%) |
Aug 06, 2019 | 70.01 | 70.43 | 69.35 | 69.89 | 1,386,018 | +0.30(+0.43%) |
Aug 05, 2019 | 70.04 | 70.28 | 69.10 | 69.59 | 978,967 | -1.66(-2.33%) |
Aug 02, 2019 | 71.30 | 71.69 | 70.36 | 71.26 | 1,000,427 | -0.48(-0.67%) |
Aug 01, 2019 | 73.80 | 73.88 | 71.58 | 71.74 | 1,063,235 | -2.14(-2.89%) |
Jul 31, 2019 | 74.49 | 75.48 | 72.85 | 73.88 | 1,234,205 | -0.88(-1.18%) |
Jul 30, 2019 | 73.30 | 74.96 | 73.30 | 74.76 | 680,018 | +0.90(+1.22%) |
Jul 29, 2019 | 73.88 | 74.17 | 73.72 | 73.86 | 560,847 | -0.15(-0.20%) |
Jul 26, 2019 | 73.23 | 74.11 | 72.81 | 74.01 | 400,106 | +0.77(+1.05%) |
Jul 25, 2019 | 73.33 | 73.47 | 72.71 | 73.24 | 303,240 | -0.24(-0.33%) |
Jul 24, 2019 | 72.32 | 73.71 | 71.98 | 73.48 | 757,639 | +1.26(+1.75%) |
Jul 23, 2019 | 70.91 | 72.49 | 70.80 | 72.21 | 484,957 | +1.55(+2.20%) |
Jul 22, 2019 | 71.03 | 71.56 | 70.51 | 70.66 | 526,178 | -0.08(-0.12%) |
Jul 19, 2019 | 70.08 | 71.23 | 70.08 | 70.74 | 534,587 | +0.57(+0.81%) |
Jul 18, 2019 | 69.08 | 70.83 | 68.69 | 70.18 | 1,731,043 | -2.02(-2.79%) |
Jul 17, 2019 | 72.85 | 73.26 | 72.17 | 72.19 | 350,030 | -0.66(-0.91%) |
Jul 16, 2019 | 72.12 | 73.11 | 71.86 | 72.85 | 321,321 | +0.67(+0.93%) |
Jul 15, 2019 | 72.52 | 72.52 | 71.58 | 72.19 | 489,664 | -0.11(-0.15%) |
Jul 12, 2019 | 71.13 | 72.35 | 70.91 | 72.30 | 526,088 | +1.27(+1.79%) |
Jul 11, 2019 | 71.47 | 71.74 | 70.35 | 71.02 | 368,372 | -0.42(-0.59%) |
Jul 10, 2019 | 71.24 | 72.05 | 71.02 | 71.44 | 611,401 | +0.44(+0.62%) |
Jul 09, 2019 | 71.29 | 71.47 | 69.95 | 71.00 | 1,599,985 | -0.53(-0.74%) |
Jul 08, 2019 | 73.37 | 73.37 | 71.49 | 71.53 | 823,976 | -2.05(-2.79%) |
Jul 05, 2019 | 73.47 | 73.77 | 72.87 | 73.59 | 308,337 | -0.33(-0.45%) |
Jul 03, 2019 | 73.97 | 74.15 | 73.43 | 73.92 | 154,383 | +0.09(+0.13%) |
Jul 02, 2019 | 74.15 | 74.15 | 73.44 | 73.83 | 445,393 | -0.40(-0.54%) |
Jul 01, 2019 | 75.10 | 75.42 | 73.37 | 74.23 | 478,947 | -0.10(-0.14%) |
Jun 28, 2019 | 73.44 | 74.35 | 73.30 | 74.33 | 1,331,895 | +1.22(+1.67%) |
Jun 27, 2019 | 72.67 | 73.37 | 72.65 | 73.11 | 639,633 | +0.79(+1.09%) |
Jun 26, 2019 | 73.07 | 73.33 | 72.32 | 72.32 | 362,901 | -0.46(-0.64%) |
Jun 25, 2019 | 72.85 | 73.02 | 72.46 | 72.79 | 469,239 | +0.00(+0.00%) |
Jun 24, 2019 | 72.17 | 73.27 | 72.17 | 72.79 | 428,755 | +0.75(+1.05%) |
Jun 21, 2019 | 72.31 | 72.67 | 71.77 | 72.04 | 606,346 | -0.63(-0.87%) |
Jun 20, 2019 | 73.56 | 73.77 | 72.36 | 72.67 | 395,978 | -0.12(-0.17%) |
Jun 19, 2019 | 72.50 | 73.20 | 72.20 | 72.79 | 573,139 | +0.48(+0.67%) |
Jun 18, 2019 | 72.29 | 72.87 | 71.87 | 72.31 | 504,675 | +0.41(+0.57%) |
Jun 17, 2019 | 72.79 | 72.98 | 71.77 | 71.90 | 670,975 | -0.84(-1.15%) |
Jun 14, 2019 | 73.94 | 74.09 | 72.72 | 72.73 | 838,620 | -1.71(-2.30%) |
Jun 13, 2019 | 74.27 | 75.49 | 74.13 | 74.44 | 1,099,607 | +0.62(+0.84%) |
Jun 12, 2019 | 72.72 | 74.10 | 72.42 | 73.82 | 1,145,595 | +0.95(+1.30%) |
Jun 11, 2019 | 73.86 | 74.45 | 72.62 | 72.87 | 570,021 | -0.31(-0.42%) |
Jun 10, 2019 | 72.30 | 73.40 | 72.12 | 73.18 | 1,142,471 | +0.91(+1.26%) |
Jun 07, 2019 | 72.80 | 72.96 | 72.10 | 72.27 | 998,921 | -0.13(-0.18%) |
Jun 06, 2019 | 71.91 | 72.69 | 71.32 | 72.40 | 1,173,371 | +0.49(+0.69%) |
Jun 05, 2019 | 72.29 | 72.60 | 71.00 | 71.91 | 515,536 | -0.07(-0.10%) |
Jun 04, 2019 | 70.24 | 72.00 | 70.01 | 71.98 | 796,676 | +2.14(+3.06%) |
Jun 03, 2019 | 69.45 | 70.04 | 68.97 | 69.84 | 1,601,683 | +0.25(+0.36%) |
May 31, 2019 | 69.65 | 70.91 | 68.82 | 69.59 | 1,614,197 | -0.72(-1.02%) |
May 30, 2019 | 69.79 | 70.37 | 69.21 | 70.31 | 1,314,868 | +0.78(+1.12%) |
May 29, 2019 | 69.69 | 70.06 | 68.31 | 69.53 | 1,765,594 | -0.78(-1.11%) |
May 28, 2019 | 68.00 | 71.07 | 67.58 | 70.31 | 2,656,878 | +2.23(+3.28%) |
May 24, 2019 | 67.84 | 68.57 | 67.14 | 68.08 | 1,242,151 | +1.24(+1.86%) |
May 23, 2019 | 66.46 | 67.13 | 65.86 | 66.84 | 887,891 | -0.43(-0.63%) |
May 22, 2019 | 66.78 | 67.74 | 66.68 | 67.27 | 795,916 | +0.48(+0.72%) |
May 21, 2019 | 66.50 | 67.08 | 66.27 | 66.78 | 748,900 | +0.74(+1.12%) |
May 20, 2019 | 66.63 | 67.04 | 65.79 | 66.04 | 1,292,653 | -1.19(-1.78%) |
May 17, 2019 | 67.81 | 68.28 | 67.20 | 67.24 | 900,192 | -1.20(-1.76%) |
May 16, 2019 | 68.64 | 69.30 | 68.25 | 68.44 | 848,228 | +0.14(+0.20%) |
May 15, 2019 | 68.07 | 68.61 | 67.42 | 68.30 | 779,755 | -0.09(-0.14%) |
May 14, 2019 | 68.67 | 69.04 | 68.35 | 68.40 | 544,809 | -0.20(-0.30%) |
May 13, 2019 | 68.84 | 69.15 | 68.27 | 68.60 | 836,757 | -1.71(-2.44%) |
May 10, 2019 | 70.28 | 70.51 | 69.10 | 70.31 | 524,221 | -0.08(-0.12%) |
May 09, 2019 | 70.06 | 70.55 | 69.55 | 70.40 | 1,228,242 | -0.46(-0.65%) |
May 08, 2019 | 70.85 | 71.24 | 70.15 | 70.86 | 1,519,470 | -0.20(-0.29%) |
May 07, 2019 | 69.91 | 71.55 | 69.75 | 71.06 | 1,629,912 | +0.67(+0.95%) |
May 06, 2019 | 68.83 | 70.76 | 68.83 | 70.40 | 826,409 | +0.03(+0.04%) |
May 03, 2019 | 70.03 | 70.40 | 69.35 | 70.37 | 460,731 | +0.72(+1.04%) |
May 02, 2019 | 69.43 | 69.99 | 68.91 | 69.65 | 1,261,598 | -0.40(-0.57%) |
May 01, 2019 | 72.89 | 73.40 | 69.79 | 70.04 | 2,853,754 | -4.54(-6.08%) |
Apr 30, 2019 | 74.02 | 74.67 | 73.55 | 74.58 | 998,577 | +0.56(+0.76%) |
Apr 29, 2019 | 73.68 | 74.64 | 73.23 | 74.02 | 633,118 | +0.19(+0.26%) |
Apr 26, 2019 | 72.41 | 73.84 | 72.28 | 73.82 | 535,342 | +1.31(+1.80%) |
Apr 25, 2019 | 73.33 | 73.33 | 72.38 | 72.52 | 476,932 | -1.15(-1.56%) |
Apr 24, 2019 | 73.63 | 74.08 | 73.20 | 73.66 | 639,024 | +0.11(+0.15%) |
Apr 23, 2019 | 72.37 | 73.63 | 72.22 | 73.55 | 704,212 | +1.25(+1.73%) |
Apr 22, 2019 | 73.46 | 73.54 | 72.11 | 72.30 | 666,089 | -1.46(-1.98%) |
Apr 18, 2019 | 73.58 | 74.04 | 73.42 | 73.77 | 527,136 | +0.28(+0.38%) |
Apr 17, 2019 | 74.14 | 74.29 | 73.43 | 73.49 | 330,056 | -0.49(-0.66%) |
Apr 16, 2019 | 74.00 | 74.14 | 73.70 | 73.98 | 472,447 | +0.27(+0.36%) |
Apr 15, 2019 | 73.83 | 74.09 | 73.50 | 73.71 | 310,815 | -0.02(-0.03%) |
Apr 12, 2019 | 73.51 | 73.86 | 73.30 | 73.73 | 195,651 | +0.59(+0.81%) |
Apr 11, 2019 | 73.59 | 73.86 | 73.08 | 73.14 | 127,247 | -0.31(-0.42%) |
Apr 10, 2019 | 73.15 | 73.53 | 72.70 | 73.44 | 230,159 | +0.54(+0.74%) |
Apr 09, 2019 | 73.34 | 73.34 | 72.54 | 72.91 | 481,584 | -0.49(-0.67%) |
Apr 08, 2019 | 73.48 | 73.58 | 72.72 | 73.40 | 438,063 | -0.31(-0.41%) |
Apr 05, 2019 | 73.59 | 74.21 | 73.24 | 73.70 | 1,020,369 | +0.13(+0.18%) |
Apr 04, 2019 | 73.03 | 73.74 | 72.82 | 73.57 | 497,121 | +0.69(+0.95%) |
Apr 03, 2019 | 72.61 | 73.06 | 72.33 | 72.88 | 1,654,284 | +0.45(+0.63%) |
Apr 02, 2019 | 72.93 | 73.22 | 72.26 | 72.42 | 563,356 | -0.36(-0.50%) |
Apr 01, 2019 | 72.80 | 73.24 | 72.26 | 72.78 | 1,030,124 | +0.43(+0.59%) |
Mar 29, 2019 | 73.29 | 73.41 | 71.92 | 72.36 | 1,129,640 | -0.72(-0.99%) |
Mar 28, 2019 | 72.13 | 73.39 | 72.08 | 73.08 | 639,213 | +1.05(+1.45%) |
Mar 27, 2019 | 71.71 | 72.27 | 71.21 | 72.03 | 768,002 | +0.24(+0.34%) |
Mar 26, 2019 | 71.96 | 72.26 | 71.25 | 71.79 | 757,146 | +0.67(+0.94%) |
Mar 25, 2019 | 70.97 | 71.55 | 70.50 | 71.13 | 517,885 | +0.09(+0.13%) |
Mar 22, 2019 | 73.07 | 73.07 | 70.95 | 71.03 | 480,167 | -2.55(-3.46%) |
Mar 21, 2019 | 72.04 | 73.77 | 72.04 | 73.58 | 255,395 | +1.40(+1.94%) |
Mar 20, 2019 | 72.23 | 72.86 | 71.55 | 72.18 | 819,647 | -0.10(-0.14%) |
Mar 19, 2019 | 73.51 | 73.80 | 72.02 | 72.28 | 302,971 | -0.91(-1.24%) |
Mar 18, 2019 | 72.45 | 73.32 | 72.21 | 73.19 | 392,557 | +0.68(+0.93%) |
Mar 15, 2019 | 73.16 | 73.66 | 72.25 | 72.52 | 629,821 | -0.44(-0.60%) |
Mar 14, 2019 | 73.04 | 73.17 | 72.57 | 72.95 | 215,232 | -0.29(-0.39%) |
Mar 13, 2019 | 73.08 | 73.79 | 72.67 | 73.24 | 264,506 | +0.31(+0.42%) |
Mar 12, 2019 | 73.37 | 73.65 | 72.92 | 72.93 | 259,092 | -0.24(-0.33%) |
Mar 11, 2019 | 72.06 | 73.21 | 71.87 | 73.17 | 261,430 | +1.46(+2.04%) |
Mar 08, 2019 | 71.51 | 72.21 | 71.15 | 71.71 | 614,596 | -0.30(-0.41%) |
Mar 07, 2019 | 72.16 | 72.32 | 71.09 | 72.01 | 524,294 | -0.32(-0.45%) |
Mar 06, 2019 | 73.10 | 73.18 | 72.14 | 72.33 | 579,390 | -0.47(-0.65%) |
Mar 05, 2019 | 73.31 | 73.60 | 72.78 | 72.80 | 1,247,416 | -0.67(-0.91%) |
Mar 04, 2019 | 72.93 | 73.67 | 72.01 | 73.47 | 1,041,345 | +0.70(+0.97%) |
Mar 01, 2019 | 71.97 | 73.09 | 71.97 | 72.77 | 572,918 | +1.10(+1.54%) |
Feb 28, 2019 | 72.09 | 72.10 | 71.17 | 71.66 | 1,117,369 | -0.51(-0.71%) |
Feb 27, 2019 | 71.97 | 72.58 | 71.80 | 72.17 | 919,228 | -0.02(-0.03%) |
Feb 26, 2019 | 72.45 | 72.66 | 71.73 | 72.19 | 1,296,010 | -0.40(-0.55%) |
Feb 25, 2019 | 72.40 | 73.44 | 72.19 | 72.59 | 1,565,541 | +0.54(+0.74%) |
Feb 22, 2019 | 72.45 | 72.67 | 71.80 | 72.05 | 1,537,955 | -0.01(-0.01%) |
Feb 21, 2019 | 73.25 | 73.50 | 71.84 | 72.06 | 647,191 | -1.10(-1.50%) |
Feb 20, 2019 | 73.20 | 74.31 | 72.77 | 73.16 | 947,269 | +0.05(+0.06%) |
Feb 19, 2019 | 72.37 | 73.38 | 71.95 | 73.12 | 1,156,432 | +0.50(+0.69%) |
Feb 15, 2019 | 73.57 | 73.74 | 72.38 | 72.62 | 647,223 | -0.21(-0.29%) |
Feb 14, 2019 | 72.88 | 73.68 | 72.77 | 72.83 | 577,694 | -0.55(-0.75%) |
Feb 13, 2019 | 73.74 | 74.13 | 73.01 | 73.38 | 878,682 | -0.01(-0.01%) |
Feb 12, 2019 | 73.05 | 73.69 | 72.63 | 73.39 | 469,493 | +1.02(+1.40%) |
Feb 11, 2019 | 71.97 | 72.55 | 71.88 | 72.38 | 556,360 | +0.51(+0.71%) |
Feb 08, 2019 | 71.46 | 71.96 | 71.00 | 71.87 | 494,056 | -0.09(-0.13%) |
Feb 07, 2019 | 71.80 | 72.15 | 70.78 | 71.96 | 1,215,623 | -0.40(-0.55%) |
Feb 06, 2019 | 70.15 | 73.91 | 69.83 | 72.36 | 1,647,846 | +1.00(+1.40%) |
Feb 05, 2019 | 70.76 | 71.41 | 70.55 | 71.36 | 1,284,807 | +0.88(+1.24%) |
Feb 04, 2019 | 70.00 | 70.79 | 69.00 | 70.48 | 1,636,667 | +0.54(+0.78%) |
Feb 01, 2019 | 70.03 | 70.83 | 69.60 | 69.94 | 1,129,906 | -0.13(-0.18%) |
Jan 31, 2019 | 70.23 | 70.80 | 69.57 | 70.07 | 881,473 | -0.66(-0.93%) |
Jan 30, 2019 | 70.60 | 71.38 | 70.13 | 70.72 | 532,937 | +0.47(+0.67%) |
Jan 29, 2019 | 70.24 | 70.79 | 69.98 | 70.25 | 429,654 | +0.09(+0.13%) |
Jan 28, 2019 | 69.42 | 70.53 | 69.18 | 70.16 | 1,302,006 | +0.07(+0.11%) |
Jan 25, 2019 | 70.66 | 70.96 | 69.91 | 70.09 | 790,533 | +0.24(+0.34%) |
Jan 24, 2019 | 70.55 | 70.72 | 69.23 | 69.85 | 1,278,403 | -0.88(-1.24%) |
Jan 23, 2019 | 71.59 | 72.55 | 70.17 | 70.72 | 499,987 | -0.54(-0.75%) |
Jan 22, 2019 | 71.70 | 71.87 | 70.52 | 71.26 | 411,986 | -0.94(-1.30%) |
Jan 18, 2019 | 71.14 | 72.55 | 70.65 | 72.20 | 650,798 | +1.50(+2.12%) |
Jan 17, 2019 | 70.07 | 71.29 | 69.81 | 70.71 | 847,801 | +0.51(+0.72%) |
Jan 16, 2019 | 68.92 | 70.42 | 68.92 | 70.20 | 698,072 | +1.38(+2.01%) |
Jan 15, 2019 | 68.42 | 69.09 | 67.84 | 68.81 | 604,744 | +0.00(+0.00%) |
Jan 14, 2019 | 67.97 | 69.49 | 67.27 | 68.81 | 694,853 | +0.30(+0.43%) |
Jan 11, 2019 | 67.85 | 69.55 | 67.77 | 68.52 | 506,946 | +0.30(+0.45%) |
Jan 10, 2019 | 67.47 | 68.31 | 67.01 | 68.21 | 381,322 | +0.40(+0.59%) |
Jan 09, 2019 | 67.29 | 68.23 | 67.29 | 67.82 | 383,512 | +0.54(+0.80%) |
Jan 08, 2019 | 67.35 | 67.47 | 66.06 | 67.28 | 594,091 | +0.68(+1.03%) |
Jan 07, 2019 | 66.75 | 67.51 | 66.34 | 66.60 | 554,913 | -0.29(-0.43%) |
Jan 04, 2019 | 65.02 | 67.18 | 64.99 | 66.88 | 1,255,343 | +2.91(+4.55%) |
Jan 03, 2019 | 65.59 | 65.73 | 63.91 | 63.98 | 537,579 | -2.06(-3.12%) |