Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 81.40 | 81.40 | 78.07 | 79.95 | 3,696,143 | -2.80(-3.38%) |
Feb 27, 2020 | 86.68 | 87.70 | 82.69 | 82.75 | 2,663,549 | -4.10(-4.72%) |
Feb 26, 2020 | 87.03 | 88.01 | 86.82 | 86.84 | 2,113,967 | -0.10(-0.12%) |
Feb 25, 2020 | 88.32 | 88.70 | 86.77 | 86.95 | 2,085,963 | -1.22(-1.38%) |
Feb 24, 2020 | 88.65 | 89.06 | 87.82 | 88.17 | 2,156,473 | -0.59(-0.66%) |
Feb 21, 2020 | 88.65 | 89.43 | 88.54 | 88.76 | 1,721,848 | +0.10(+0.11%) |
Feb 20, 2020 | 88.65 | 88.80 | 88.03 | 88.66 | 1,406,606 | -0.02(-0.02%) |
Feb 19, 2020 | 89.07 | 89.41 | 88.67 | 88.68 | 1,516,564 | -0.41(-0.46%) |
Feb 18, 2020 | 88.65 | 89.28 | 88.32 | 89.09 | 1,360,327 | +0.87(+0.99%) |
Feb 14, 2020 | 87.96 | 88.42 | 87.76 | 88.21 | 1,971,753 | +0.57(+0.65%) |
Feb 13, 2020 | 86.83 | 87.77 | 86.50 | 87.64 | 1,201,146 | +0.95(+1.09%) |
Feb 12, 2020 | 85.78 | 86.85 | 85.52 | 86.69 | 1,989,500 | +0.48(+0.56%) |
Feb 11, 2020 | 86.38 | 86.60 | 86.13 | 86.21 | 1,014,421 | +0.04(+0.05%) |
Feb 10, 2020 | 86.02 | 86.20 | 85.64 | 86.17 | 967,688 | +0.34(+0.39%) |
Feb 07, 2020 | 86.25 | 86.51 | 85.78 | 85.83 | 915,172 | -0.13(-0.15%) |
Feb 06, 2020 | 86.00 | 86.26 | 85.60 | 85.96 | 1,118,877 | -0.09(-0.11%) |
Feb 05, 2020 | 85.61 | 86.10 | 85.11 | 86.06 | 1,355,068 | +0.32(+0.37%) |
Feb 04, 2020 | 86.44 | 86.73 | 85.71 | 85.74 | 1,754,976 | -1.08(-1.24%) |
Feb 03, 2020 | 86.22 | 86.86 | 86.20 | 86.82 | 1,959,103 | +0.86(+1.00%) |
Jan 31, 2020 | 86.48 | 87.23 | 85.65 | 85.95 | 2,618,962 | -0.62(-0.72%) |
Jan 30, 2020 | 85.34 | 86.80 | 84.87 | 86.57 | 2,111,675 | +1.65(+1.95%) |
Jan 29, 2020 | 84.78 | 85.09 | 84.05 | 84.92 | 1,849,418 | +0.16(+0.19%) |
Jan 28, 2020 | 84.87 | 85.03 | 84.16 | 84.76 | 2,570,425 | +0.00(+0.00%) |
Jan 27, 2020 | 85.15 | 85.78 | 84.55 | 84.76 | 1,619,345 | -0.40(-0.46%) |
Jan 24, 2020 | 84.92 | 85.79 | 84.84 | 85.15 | 1,370,376 | +0.22(+0.26%) |
Jan 23, 2020 | 84.61 | 85.12 | 84.38 | 84.93 | 2,022,327 | +0.40(+0.48%) |
Jan 22, 2020 | 84.34 | 84.68 | 84.09 | 84.53 | 1,373,107 | +0.48(+0.57%) |
Jan 21, 2020 | 83.07 | 84.10 | 82.87 | 84.04 | 1,779,800 | +1.08(+1.30%) |
Jan 17, 2020 | 82.73 | 83.30 | 82.29 | 82.97 | 2,369,337 | +0.22(+0.26%) |
Jan 16, 2020 | 82.06 | 82.79 | 81.74 | 82.75 | 1,853,930 | +0.87(+1.06%) |
Jan 15, 2020 | 81.08 | 82.17 | 81.08 | 81.88 | 1,582,760 | +1.04(+1.29%) |
Jan 14, 2020 | 80.60 | 80.86 | 80.11 | 80.84 | 1,792,527 | +0.26(+0.32%) |
Jan 13, 2020 | 79.69 | 80.69 | 79.69 | 80.59 | 1,965,404 | +0.96(+1.20%) |
Jan 10, 2020 | 79.34 | 79.71 | 79.26 | 79.63 | 1,418,023 | +0.47(+0.60%) |
Jan 09, 2020 | 78.29 | 79.22 | 78.18 | 79.16 | 1,204,746 | +0.78(+1.00%) |
Jan 08, 2020 | 78.49 | 78.64 | 77.88 | 78.37 | 1,538,267 | +0.10(+0.13%) |
Jan 07, 2020 | 78.21 | 78.37 | 77.74 | 78.27 | 1,253,035 | -0.30(-0.38%) |
Jan 06, 2020 | 78.60 | 78.99 | 78.13 | 78.57 | 1,649,160 | +0.06(+0.08%) |
Jan 03, 2020 | 78.00 | 78.92 | 77.89 | 78.51 | 2,160,852 | +0.49(+0.63%) |
Jan 02, 2020 | 79.51 | 79.61 | 77.84 | 78.02 | 1,797,884 | -1.34(-1.69%) |
Dec 31, 2019 | 79.47 | 79.91 | 78.99 | 79.36 | 1,612,795 | +0.05(+0.07%) |
Dec 30, 2019 | 79.29 | 79.44 | 78.88 | 79.31 | 1,211,325 | -0.12(-0.15%) |
Dec 27, 2019 | 78.96 | 79.45 | 78.89 | 79.43 | 1,114,360 | +0.48(+0.61%) |
Dec 26, 2019 | 78.91 | 79.16 | 78.43 | 78.95 | 955,116 | +0.11(+0.14%) |
Dec 24, 2019 | 78.57 | 78.99 | 78.43 | 78.84 | 423,594 | +0.12(+0.15%) |
Dec 23, 2019 | 79.97 | 79.97 | 78.43 | 78.72 | 1,513,024 | -1.18(-1.48%) |
Dec 20, 2019 | 79.43 | 80.40 | 79.12 | 79.90 | 3,213,388 | +0.58(+0.73%) |
Dec 19, 2019 | 78.96 | 79.47 | 78.49 | 79.32 | 2,183,667 | +0.45(+0.57%) |
Dec 18, 2019 | 78.59 | 78.91 | 77.97 | 78.87 | 1,602,932 | +0.49(+0.63%) |
Dec 17, 2019 | 77.72 | 78.79 | 77.63 | 78.38 | 1,723,111 | +0.40(+0.51%) |
Dec 16, 2019 | 76.95 | 78.00 | 76.70 | 77.99 | 2,584,665 | +1.25(+1.63%) |
Dec 13, 2019 | 76.29 | 76.94 | 75.82 | 76.74 | 1,067,875 | +0.34(+0.45%) |
Dec 12, 2019 | 76.70 | 77.04 | 76.20 | 76.39 | 1,426,347 | -0.65(-0.84%) |
Dec 11, 2019 | 76.71 | 77.10 | 76.49 | 77.04 | 1,194,571 | +0.29(+0.38%) |
Dec 10, 2019 | 76.41 | 77.04 | 76.41 | 76.75 | 1,391,260 | +0.36(+0.47%) |
Dec 09, 2019 | 76.67 | 76.76 | 76.27 | 76.39 | 935,342 | -0.26(-0.34%) |
Dec 06, 2019 | 76.70 | 77.15 | 76.46 | 76.64 | 1,417,209 | -0.33(-0.42%) |
Dec 05, 2019 | 76.51 | 77.10 | 76.33 | 76.97 | 1,563,163 | +0.31(+0.40%) |
Dec 04, 2019 | 75.60 | 76.79 | 75.56 | 76.66 | 1,648,987 | +0.71(+0.93%) |
Dec 03, 2019 | 75.91 | 76.21 | 75.47 | 75.96 | 1,305,920 | +0.60(+0.80%) |
Dec 02, 2019 | 75.96 | 76.02 | 75.22 | 75.35 | 2,092,623 | -0.93(-1.22%) |
Nov 29, 2019 | 76.84 | 77.33 | 76.24 | 76.28 | 789,663 | -0.40(-0.52%) |
Nov 27, 2019 | 76.51 | 77.10 | 76.31 | 76.68 | 1,982,583 | +0.07(+0.09%) |
Nov 26, 2019 | 75.84 | 76.70 | 75.70 | 76.61 | 2,877,670 | +0.80(+1.06%) |
Nov 25, 2019 | 76.27 | 76.43 | 75.57 | 75.81 | 1,418,296 | -0.37(-0.49%) |
Nov 22, 2019 | 76.03 | 76.45 | 75.26 | 76.18 | 1,899,956 | +0.17(+0.23%) |
Nov 21, 2019 | 75.82 | 76.47 | 75.41 | 76.01 | 1,504,214 | +0.11(+0.15%) |
Nov 20, 2019 | 75.81 | 76.51 | 75.68 | 75.90 | 1,594,511 | +0.06(+0.08%) |
Nov 19, 2019 | 75.47 | 76.51 | 74.91 | 75.84 | 1,370,161 | +0.15(+0.20%) |
Nov 18, 2019 | 76.02 | 76.74 | 75.51 | 75.68 | 1,436,222 | -0.10(-0.14%) |
Nov 15, 2019 | 75.89 | 75.89 | 75.32 | 75.78 | 1,241,961 | -0.04(-0.06%) |
Nov 14, 2019 | 75.65 | 75.96 | 75.22 | 75.83 | 1,195,660 | +0.26(+0.34%) |
Nov 13, 2019 | 74.64 | 75.79 | 74.43 | 75.57 | 1,799,864 | +1.06(+1.42%) |
Nov 12, 2019 | 74.78 | 74.85 | 74.12 | 74.51 | 1,865,155 | +0.03(+0.05%) |
Nov 11, 2019 | 75.07 | 75.33 | 74.42 | 74.48 | 1,291,533 | -0.59(-0.79%) |
Nov 08, 2019 | 75.87 | 76.13 | 74.81 | 75.07 | 2,703,499 | -0.89(-1.17%) |
Nov 07, 2019 | 77.01 | 77.42 | 75.56 | 75.95 | 2,447,023 | -2.00(-2.57%) |
Nov 06, 2019 | 77.85 | 78.86 | 76.93 | 77.95 | 2,537,685 | +0.18(+0.23%) |
Nov 05, 2019 | 78.05 | 78.47 | 77.54 | 77.78 | 2,548,713 | -0.55(-0.70%) |
Nov 04, 2019 | 79.84 | 79.84 | 77.89 | 78.32 | 2,288,596 | -1.62(-2.02%) |
Nov 01, 2019 | 80.76 | 80.96 | 79.58 | 79.94 | 1,391,414 | -0.74(-0.92%) |
Oct 31, 2019 | 80.30 | 81.19 | 79.89 | 80.68 | 1,665,433 | +0.52(+0.65%) |
Oct 30, 2019 | 79.32 | 80.46 | 79.28 | 80.16 | 1,384,982 | +1.15(+1.46%) |
Oct 29, 2019 | 78.89 | 79.21 | 78.65 | 79.01 | 1,686,309 | -0.08(-0.10%) |
Oct 28, 2019 | 79.73 | 80.00 | 78.59 | 79.08 | 1,862,951 | -1.08(-1.34%) |
Oct 25, 2019 | 80.53 | 80.69 | 79.68 | 80.16 | 1,796,599 | -0.19(-0.23%) |
Oct 24, 2019 | 79.66 | 80.46 | 79.33 | 80.35 | 1,306,974 | +0.73(+0.92%) |
Oct 23, 2019 | 79.87 | 80.49 | 79.40 | 79.61 | 1,271,934 | -0.12(-0.15%) |
Oct 22, 2019 | 79.87 | 80.29 | 79.58 | 79.73 | 1,304,271 | +0.02(+0.02%) |
Oct 21, 2019 | 79.68 | 79.88 | 78.97 | 79.72 | 884,795 | +0.27(+0.33%) |
Oct 18, 2019 | 79.28 | 79.59 | 78.83 | 79.45 | 1,797,535 | +0.05(+0.06%) |
Oct 17, 2019 | 79.26 | 79.76 | 78.72 | 79.40 | 1,077,689 | +0.12(+0.15%) |
Oct 16, 2019 | 78.85 | 79.35 | 78.21 | 79.28 | 1,522,869 | +0.50(+0.64%) |
Oct 15, 2019 | 79.44 | 79.83 | 78.63 | 78.77 | 1,732,707 | -0.47(-0.59%) |
Oct 14, 2019 | 80.38 | 80.42 | 79.05 | 79.25 | 1,465,055 | -0.93(-1.16%) |
Oct 11, 2019 | 80.97 | 81.34 | 79.57 | 80.18 | 1,907,753 | -1.15(-1.41%) |
Oct 10, 2019 | 80.88 | 81.38 | 80.07 | 81.32 | 1,284,682 | +0.22(+0.27%) |
Oct 09, 2019 | 80.74 | 81.42 | 80.65 | 81.10 | 1,395,955 | +0.62(+0.76%) |
Oct 08, 2019 | 81.35 | 81.48 | 80.47 | 80.48 | 1,707,237 | -0.90(-1.10%) |
Oct 07, 2019 | 82.16 | 82.16 | 80.96 | 81.38 | 1,779,042 | -0.73(-0.90%) |
Oct 04, 2019 | 81.19 | 82.30 | 81.13 | 82.12 | 1,806,662 | +1.09(+1.34%) |
Oct 03, 2019 | 80.87 | 81.13 | 80.51 | 81.03 | 2,033,272 | +0.43(+0.53%) |
Oct 02, 2019 | 81.19 | 81.43 | 80.32 | 80.60 | 1,728,574 | -0.75(-0.92%) |
Oct 01, 2019 | 81.10 | 81.41 | 80.46 | 81.36 | 1,465,689 | +0.08(+0.09%) |
Sep 30, 2019 | 81.08 | 81.70 | 80.93 | 81.28 | 1,487,212 | +0.20(+0.24%) |
Sep 27, 2019 | 82.12 | 82.13 | 80.58 | 81.08 | 1,784,197 | -0.88(-1.07%) |
Sep 26, 2019 | 81.84 | 82.56 | 81.54 | 81.96 | 1,464,190 | +0.47(+0.58%) |
Sep 25, 2019 | 81.28 | 81.52 | 80.69 | 81.49 | 1,603,789 | +0.30(+0.37%) |
Sep 24, 2019 | 80.63 | 81.74 | 80.37 | 81.19 | 2,421,363 | +0.89(+1.11%) |
Sep 23, 2019 | 80.39 | 80.65 | 79.96 | 80.30 | 1,579,705 | +0.22(+0.28%) |
Sep 20, 2019 | 79.97 | 80.42 | 79.62 | 80.08 | 2,927,328 | +0.19(+0.24%) |
Sep 19, 2019 | 79.73 | 80.03 | 79.19 | 79.89 | 1,128,141 | +0.28(+0.35%) |
Sep 18, 2019 | 79.68 | 80.09 | 78.80 | 79.61 | 1,706,754 | +0.30(+0.38%) |
Sep 17, 2019 | 78.38 | 79.44 | 78.38 | 79.31 | 1,945,994 | +1.27(+1.63%) |
Sep 16, 2019 | 78.00 | 78.18 | 77.48 | 78.04 | 1,419,117 | +0.13(+0.16%) |
Sep 13, 2019 | 77.78 | 78.54 | 77.47 | 77.91 | 1,316,648 | -0.33(-0.43%) |
Sep 12, 2019 | 78.67 | 79.12 | 77.97 | 78.25 | 1,733,712 | +0.24(+0.31%) |
Sep 11, 2019 | 76.95 | 78.45 | 76.33 | 78.01 | 2,686,629 | +0.83(+1.07%) |
Sep 10, 2019 | 77.32 | 77.36 | 76.08 | 77.18 | 2,650,005 | -0.15(-0.19%) |
Sep 09, 2019 | 79.14 | 79.29 | 77.30 | 77.32 | 4,200,548 | -2.27(-2.86%) |
Sep 06, 2019 | 81.40 | 81.70 | 78.20 | 79.60 | 5,411,912 | -1.88(-2.31%) |
Sep 05, 2019 | 82.87 | 83.19 | 80.75 | 81.48 | 4,237,442 | -1.98(-2.38%) |
Sep 04, 2019 | 83.16 | 83.92 | 82.85 | 83.46 | 1,829,512 | -0.07(-0.08%) |
Sep 03, 2019 | 81.99 | 83.54 | 81.73 | 83.53 | 2,666,611 | +1.68(+2.05%) |
Aug 30, 2019 | 82.17 | 82.25 | 81.66 | 81.85 | 1,518,714 | -0.14(-0.17%) |
Aug 29, 2019 | 81.79 | 82.02 | 81.01 | 81.99 | 2,230,582 | +0.70(+0.86%) |
Aug 28, 2019 | 81.65 | 82.37 | 80.95 | 81.29 | 2,287,419 | -0.17(-0.21%) |
Aug 27, 2019 | 80.78 | 82.44 | 80.72 | 81.46 | 3,237,857 | +0.90(+1.11%) |
Aug 26, 2019 | 79.42 | 80.57 | 79.15 | 80.56 | 2,256,284 | +1.43(+1.80%) |
Aug 23, 2019 | 79.85 | 80.30 | 78.85 | 79.13 | 3,540,547 | -0.47(-0.59%) |
Aug 22, 2019 | 79.25 | 79.73 | 78.78 | 79.60 | 1,728,503 | +0.34(+0.43%) |
Aug 21, 2019 | 78.15 | 79.30 | 78.15 | 79.26 | 1,633,719 | +0.79(+1.01%) |
Aug 20, 2019 | 78.27 | 78.71 | 77.79 | 78.47 | 1,598,966 | +0.38(+0.49%) |
Aug 19, 2019 | 77.42 | 78.44 | 77.19 | 78.08 | 2,829,954 | +0.79(+1.02%) |
Aug 16, 2019 | 77.59 | 78.11 | 77.14 | 77.30 | 2,033,650 | -0.21(-0.28%) |
Aug 15, 2019 | 75.88 | 77.72 | 75.88 | 77.51 | 2,056,291 | +1.54(+2.02%) |
Aug 14, 2019 | 76.99 | 77.11 | 75.57 | 75.97 | 1,908,977 | -0.67(-0.87%) |
Aug 13, 2019 | 76.50 | 77.00 | 76.07 | 76.64 | 2,482,542 | +0.23(+0.30%) |
Aug 12, 2019 | 76.44 | 76.78 | 75.93 | 76.41 | 1,559,223 | +0.10(+0.13%) |
Aug 09, 2019 | 76.14 | 76.56 | 75.71 | 76.31 | 1,500,707 | +0.48(+0.64%) |
Aug 08, 2019 | 74.73 | 75.99 | 74.40 | 75.82 | 1,509,568 | +0.89(+1.19%) |
Aug 07, 2019 | 74.51 | 75.30 | 73.38 | 74.93 | 1,950,700 | +0.31(+0.41%) |
Aug 06, 2019 | 73.98 | 74.90 | 72.65 | 74.62 | 2,240,092 | +0.73(+0.99%) |
Aug 05, 2019 | 73.54 | 75.25 | 72.91 | 73.89 | 3,504,739 | +0.40(+0.54%) |
Aug 02, 2019 | 74.12 | 74.41 | 73.37 | 73.50 | 2,559,516 | -0.53(-0.71%) |
Aug 01, 2019 | 72.58 | 74.37 | 72.31 | 74.02 | 2,355,040 | +1.46(+2.01%) |
Jul 31, 2019 | 73.59 | 73.95 | 72.17 | 72.56 | 4,846,938 | -1.02(-1.38%) |
Jul 30, 2019 | 74.30 | 74.66 | 73.22 | 73.58 | 1,907,360 | -0.71(-0.96%) |
Jul 29, 2019 | 73.76 | 74.36 | 73.50 | 74.29 | 1,811,736 | +0.71(+0.97%) |
Jul 26, 2019 | 72.93 | 73.70 | 72.88 | 73.58 | 1,591,394 | +0.68(+0.93%) |
Jul 25, 2019 | 72.85 | 73.24 | 72.53 | 72.90 | 1,942,558 | +0.05(+0.07%) |
Jul 24, 2019 | 73.01 | 73.16 | 72.23 | 72.85 | 1,945,761 | +0.03(+0.05%) |
Jul 23, 2019 | 73.30 | 73.41 | 72.53 | 72.82 | 2,144,757 | -0.44(-0.60%) |
Jul 22, 2019 | 73.61 | 73.78 | 72.86 | 73.26 | 2,610,398 | -0.03(-0.03%) |
Jul 19, 2019 | 74.45 | 74.64 | 73.27 | 73.28 | 2,307,593 | -1.31(-1.75%) |
Jul 18, 2019 | 73.82 | 74.63 | 73.31 | 74.59 | 1,986,102 | +0.81(+1.09%) |
Jul 17, 2019 | 73.38 | 74.38 | 73.05 | 73.78 | 1,966,764 | +0.65(+0.88%) |
Jul 16, 2019 | 73.11 | 73.32 | 72.65 | 73.14 | 1,807,207 | -0.18(-0.24%) |
Jul 15, 2019 | 72.55 | 73.35 | 72.21 | 73.32 | 1,712,178 | +0.75(+1.03%) |
Jul 12, 2019 | 73.16 | 73.16 | 72.32 | 72.57 | 1,368,561 | -0.55(-0.75%) |
Jul 11, 2019 | 73.02 | 73.30 | 72.37 | 73.12 | 1,565,529 | -0.01(-0.01%) |
Jul 10, 2019 | 72.97 | 73.38 | 72.53 | 73.13 | 1,403,520 | +0.37(+0.50%) |
Jul 09, 2019 | 72.51 | 72.86 | 72.15 | 72.77 | 1,737,189 | +0.35(+0.48%) |
Jul 08, 2019 | 72.33 | 72.65 | 71.97 | 72.42 | 1,359,229 | +0.23(+0.32%) |
Jul 05, 2019 | 71.77 | 72.29 | 70.84 | 72.19 | 1,166,928 | -0.09(-0.13%) |
Jul 03, 2019 | 71.60 | 72.54 | 71.60 | 72.28 | 1,029,836 | +0.75(+1.04%) |
Jul 02, 2019 | 70.81 | 71.58 | 70.67 | 71.53 | 1,788,205 | +0.95(+1.35%) |
Jul 01, 2019 | 70.69 | 70.85 | 69.78 | 70.58 | 1,973,967 | -0.20(-0.29%) |
Jun 28, 2019 | 70.53 | 71.21 | 70.37 | 70.79 | 3,154,405 | +0.25(+0.35%) |
Jun 27, 2019 | 71.00 | 71.30 | 70.29 | 70.54 | 2,692,451 | -0.21(-0.30%) |
Jun 26, 2019 | 72.05 | 72.08 | 70.70 | 70.75 | 3,720,826 | -1.37(-1.90%) |
Jun 25, 2019 | 72.39 | 72.53 | 71.94 | 72.12 | 1,885,305 | -0.27(-0.38%) |
Jun 24, 2019 | 72.24 | 72.77 | 72.03 | 72.39 | 1,817,387 | -0.14(-0.19%) |
Jun 21, 2019 | 72.60 | 72.68 | 71.98 | 72.53 | 3,174,663 | +0.03(+0.04%) |
Jun 20, 2019 | 72.26 | 72.73 | 71.86 | 72.50 | 1,591,474 | +0.38(+0.53%) |
Jun 19, 2019 | 71.27 | 72.36 | 71.27 | 72.12 | 2,006,674 | +0.59(+0.82%) |
Jun 18, 2019 | 71.75 | 71.95 | 71.02 | 71.53 | 2,348,533 | +0.10(+0.14%) |
Jun 17, 2019 | 71.58 | 72.05 | 71.09 | 71.43 | 1,863,090 | -0.15(-0.21%) |
Jun 14, 2019 | 71.14 | 71.89 | 71.11 | 71.58 | 1,731,666 | +0.59(+0.84%) |
Jun 13, 2019 | 70.97 | 71.22 | 70.44 | 70.99 | 1,461,068 | +0.21(+0.30%) |
Jun 12, 2019 | 69.93 | 70.78 | 69.93 | 70.78 | 1,037,017 | +1.14(+1.63%) |
Jun 11, 2019 | 70.25 | 70.46 | 69.16 | 69.64 | 1,392,431 | -0.61(-0.87%) |
Jun 10, 2019 | 70.39 | 70.39 | 69.66 | 70.25 | 1,177,877 | -0.19(-0.27%) |
Jun 07, 2019 | 71.32 | 71.79 | 70.40 | 70.44 | 1,797,974 | -0.53(-0.74%) |
Jun 06, 2019 | 70.65 | 71.03 | 70.34 | 70.97 | 1,308,957 | +0.47(+0.66%) |
Jun 05, 2019 | 69.16 | 70.68 | 68.87 | 70.50 | 1,712,798 | +1.48(+2.14%) |
Jun 04, 2019 | 69.08 | 69.24 | 67.47 | 69.02 | 1,781,667 | -0.23(-0.33%) |
Jun 03, 2019 | 68.49 | 69.37 | 68.34 | 69.25 | 1,670,441 | +0.86(+1.25%) |
May 31, 2019 | 68.03 | 68.60 | 67.81 | 68.39 | 2,144,355 | +0.44(+0.65%) |
May 30, 2019 | 68.21 | 68.55 | 67.76 | 67.95 | 1,561,502 | -0.23(-0.34%) |
May 29, 2019 | 69.31 | 69.36 | 67.93 | 68.18 | 1,797,418 | -0.89(-1.29%) |
May 28, 2019 | 70.06 | 70.25 | 69.00 | 69.07 | 2,582,159 | -0.90(-1.29%) |
May 24, 2019 | 69.90 | 70.48 | 69.67 | 69.97 | 1,563,717 | +0.15(+0.22%) |
May 23, 2019 | 69.58 | 69.86 | 69.39 | 69.82 | 2,118,003 | +0.40(+0.57%) |
May 22, 2019 | 68.83 | 69.52 | 68.66 | 69.42 | 1,405,667 | +0.76(+1.11%) |
May 21, 2019 | 69.04 | 69.55 | 68.62 | 68.66 | 1,500,328 | -0.35(-0.50%) |
May 20, 2019 | 68.88 | 69.23 | 68.69 | 69.00 | 1,513,810 | +0.31(+0.46%) |
May 17, 2019 | 67.97 | 69.08 | 67.97 | 68.69 | 1,837,076 | +0.55(+0.81%) |
May 16, 2019 | 67.52 | 68.30 | 67.17 | 68.14 | 1,370,734 | +0.52(+0.77%) |
May 15, 2019 | 67.66 | 67.93 | 67.38 | 67.62 | 1,241,416 | +0.10(+0.15%) |
May 14, 2019 | 67.73 | 67.96 | 67.34 | 67.52 | 2,182,299 | -0.29(-0.43%) |
May 13, 2019 | 66.74 | 67.94 | 66.46 | 67.81 | 2,464,811 | +1.05(+1.58%) |
May 10, 2019 | 65.04 | 66.78 | 65.04 | 66.75 | 1,520,156 | +1.47(+2.25%) |
May 09, 2019 | 64.82 | 65.46 | 64.56 | 65.29 | 1,466,329 | +0.06(+0.09%) |
May 08, 2019 | 65.92 | 65.96 | 65.17 | 65.23 | 1,779,678 | -0.81(-1.23%) |
May 07, 2019 | 65.92 | 66.27 | 65.69 | 66.04 | 1,941,163 | +0.22(+0.33%) |
May 06, 2019 | 66.10 | 66.20 | 65.65 | 65.82 | 1,426,022 | -0.18(-0.27%) |
May 03, 2019 | 65.44 | 66.10 | 65.38 | 66.00 | 1,043,972 | +0.59(+0.90%) |
May 02, 2019 | 65.51 | 65.87 | 65.09 | 65.41 | 1,680,556 | -0.03(-0.05%) |
May 01, 2019 | 65.80 | 66.10 | 65.41 | 65.44 | 1,471,723 | -0.66(-0.99%) |
Apr 30, 2019 | 64.90 | 66.14 | 64.81 | 66.10 | 1,582,238 | +1.26(+1.94%) |
Apr 29, 2019 | 65.27 | 65.28 | 64.68 | 64.84 | 1,426,102 | -0.59(-0.90%) |
Apr 26, 2019 | 66.04 | 66.38 | 65.39 | 65.43 | 1,691,620 | -0.13(-0.21%) |
Apr 25, 2019 | 64.71 | 65.88 | 64.59 | 65.57 | 2,140,896 | +0.63(+0.97%) |
Apr 24, 2019 | 64.76 | 65.18 | 64.58 | 64.93 | 2,106,264 | +0.25(+0.39%) |
Apr 23, 2019 | 64.50 | 64.86 | 64.26 | 64.68 | 2,776,225 | +0.31(+0.48%) |
Apr 22, 2019 | 64.24 | 64.51 | 63.95 | 64.37 | 1,442,475 | +0.08(+0.12%) |
Apr 18, 2019 | 64.53 | 64.92 | 64.29 | 64.29 | 2,186,671 | -0.11(-0.17%) |
Apr 17, 2019 | 64.42 | 64.74 | 64.20 | 64.40 | 1,658,208 | -0.03(-0.05%) |
Apr 16, 2019 | 65.35 | 65.62 | 64.29 | 64.44 | 1,757,802 | -1.03(-1.57%) |
Apr 15, 2019 | 65.65 | 65.81 | 65.26 | 65.46 | 1,586,174 | -0.12(-0.18%) |
Apr 12, 2019 | 65.03 | 65.62 | 64.50 | 65.58 | 1,406,954 | +0.36(+0.56%) |
Apr 11, 2019 | 64.96 | 65.31 | 64.82 | 65.22 | 1,494,193 | +0.38(+0.58%) |
Apr 10, 2019 | 65.53 | 65.83 | 64.71 | 64.84 | 1,786,618 | -0.45(-0.68%) |
Apr 09, 2019 | 64.94 | 65.34 | 64.91 | 65.29 | 1,936,823 | +0.27(+0.41%) |
Apr 08, 2019 | 65.35 | 65.61 | 64.89 | 65.02 | 2,263,182 | -0.90(-1.37%) |
Apr 05, 2019 | 65.29 | 65.96 | 65.17 | 65.92 | 2,170,652 | +0.63(+0.97%) |
Apr 04, 2019 | 65.67 | 65.77 | 64.53 | 65.29 | 2,350,625 | -0.37(-0.56%) |
Apr 03, 2019 | 65.81 | 65.92 | 65.08 | 65.66 | 1,994,871 | -0.29(-0.43%) |
Apr 02, 2019 | 66.02 | 66.05 | 65.49 | 65.94 | 1,324,872 | +0.12(+0.18%) |
Apr 01, 2019 | 66.53 | 66.60 | 65.28 | 65.83 | 2,306,880 | -0.82(-1.23%) |
Mar 29, 2019 | 66.21 | 66.75 | 65.77 | 66.64 | 2,356,474 | +0.52(+0.79%) |
Mar 28, 2019 | 66.95 | 67.14 | 65.89 | 66.12 | 1,766,839 | -0.80(-1.20%) |
Mar 27, 2019 | 67.29 | 67.39 | 66.59 | 66.92 | 1,567,103 | -0.41(-0.61%) |
Mar 26, 2019 | 67.02 | 67.46 | 66.86 | 67.34 | 1,310,120 | +0.30(+0.45%) |
Mar 25, 2019 | 66.97 | 67.30 | 66.62 | 67.03 | 1,458,138 | +0.18(+0.26%) |
Mar 22, 2019 | 66.55 | 67.38 | 66.49 | 66.85 | 1,974,032 | +0.47(+0.71%) |
Mar 21, 2019 | 65.62 | 66.50 | 65.43 | 66.38 | 1,386,364 | +0.87(+1.32%) |
Mar 20, 2019 | 65.57 | 66.19 | 65.24 | 65.51 | 1,686,213 | +0.11(+0.17%) |
Mar 19, 2019 | 66.00 | 66.00 | 65.20 | 65.41 | 1,952,936 | -0.66(-1.00%) |
Mar 18, 2019 | 66.16 | 66.30 | 65.83 | 66.06 | 2,659,213 | -0.41(-0.62%) |
Mar 15, 2019 | 65.39 | 66.48 | 65.30 | 66.48 | 9,354,700 | +1.06(+1.62%) |
Mar 14, 2019 | 65.62 | 65.78 | 65.15 | 65.41 | 2,472,443 | -0.15(-0.23%) |
Mar 13, 2019 | 65.40 | 65.62 | 65.14 | 65.57 | 2,207,949 | +0.19(+0.28%) |
Mar 12, 2019 | 65.14 | 65.40 | 64.94 | 65.38 | 2,120,511 | +0.36(+0.56%) |
Mar 11, 2019 | 64.96 | 65.08 | 64.72 | 65.02 | 2,334,425 | +0.13(+0.19%) |
Mar 08, 2019 | 64.92 | 65.13 | 64.37 | 64.89 | 2,039,176 | +0.14(+0.22%) |
Mar 07, 2019 | 64.64 | 65.24 | 64.58 | 64.75 | 1,767,149 | +0.27(+0.42%) |
Mar 06, 2019 | 64.39 | 64.65 | 64.08 | 64.48 | 2,033,909 | +0.22(+0.34%) |
Mar 05, 2019 | 64.27 | 64.39 | 64.03 | 64.26 | 1,738,786 | -0.01(-0.01%) |
Mar 04, 2019 | 64.18 | 64.33 | 63.65 | 64.27 | 2,026,280 | +0.19(+0.30%) |