Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.20 | 62.37 | 60.44 | 61.07 | 2,528,421 | -0.60(-0.97%) |
Mar 30, 2020 | 60.12 | 62.10 | 59.95 | 61.67 | 2,331,224 | +2.70(+4.58%) |
Mar 27, 2020 | 58.98 | 60.45 | 58.32 | 58.96 | 2,162,569 | -0.88(-1.48%) |
Mar 26, 2020 | 57.39 | 60.88 | 57.39 | 59.85 | 2,343,456 | +2.47(+4.31%) |
Mar 25, 2020 | 58.95 | 60.73 | 56.92 | 57.38 | 3,117,480 | -2.33(-3.90%) |
Mar 24, 2020 | 59.26 | 60.30 | 56.48 | 59.71 | 2,439,805 | +1.79(+3.09%) |
Mar 23, 2020 | 62.44 | 62.58 | 56.88 | 57.92 | 3,030,529 | -4.64(-7.42%) |
Mar 20, 2020 | 62.80 | 63.73 | 61.03 | 62.56 | 3,832,972 | -0.90(-1.42%) |
Mar 19, 2020 | 66.47 | 67.50 | 62.56 | 63.47 | 2,477,201 | -2.55(-3.86%) |
Mar 18, 2020 | 62.69 | 68.24 | 62.52 | 66.02 | 3,189,471 | +0.66(+1.00%) |
Mar 17, 2020 | 58.88 | 68.38 | 58.71 | 65.36 | 4,167,209 | +7.86(+13.67%) |
Mar 16, 2020 | 47.59 | 61.30 | 45.65 | 57.50 | 4,072,778 | -2.72(-4.52%) |
Mar 13, 2020 | 62.75 | 62.84 | 59.10 | 60.22 | 4,333,757 | -0.11(-0.19%) |
Mar 12, 2020 | 60.48 | 66.58 | 58.04 | 60.34 | 4,117,862 | -4.76(-7.31%) |
Mar 11, 2020 | 67.70 | 68.39 | 64.70 | 65.09 | 2,817,489 | -4.15(-5.99%) |
Mar 10, 2020 | 68.64 | 69.66 | 66.62 | 69.24 | 2,202,331 | +1.93(+2.87%) |
Mar 09, 2020 | 67.55 | 69.56 | 66.78 | 67.31 | 2,077,464 | -3.75(-5.28%) |
Mar 06, 2020 | 69.61 | 71.54 | 69.16 | 71.06 | 2,491,731 | -0.33(-0.47%) |
Mar 05, 2020 | 71.58 | 71.98 | 70.23 | 71.39 | 1,717,865 | -1.37(-1.88%) |
Mar 04, 2020 | 70.78 | 72.84 | 70.33 | 72.76 | 2,004,948 | +3.24(+4.67%) |
Mar 03, 2020 | 71.36 | 72.23 | 68.91 | 69.52 | 2,372,671 | -1.81(-2.53%) |
Mar 02, 2020 | 66.44 | 71.40 | 66.16 | 71.33 | 4,099,466 | +5.18(+7.83%) |
Feb 28, 2020 | 66.81 | 67.54 | 64.75 | 66.15 | 3,677,324 | -2.23(-3.26%) |
Feb 27, 2020 | 70.82 | 71.20 | 67.93 | 68.38 | 2,342,872 | -2.45(-3.45%) |
Feb 26, 2020 | 71.11 | 71.87 | 70.68 | 70.82 | 1,667,258 | -0.31(-0.44%) |
Feb 25, 2020 | 71.68 | 72.32 | 70.62 | 71.13 | 1,529,286 | -0.71(-0.99%) |
Feb 24, 2020 | 72.69 | 73.27 | 71.73 | 71.85 | 1,432,842 | -1.05(-1.44%) |
Feb 21, 2020 | 72.37 | 73.14 | 72.37 | 72.89 | 1,002,199 | +0.29(+0.39%) |
Feb 20, 2020 | 72.28 | 73.07 | 71.71 | 72.61 | 2,234,505 | +0.50(+0.70%) |
Feb 19, 2020 | 72.40 | 72.71 | 71.99 | 72.11 | 1,101,548 | -0.35(-0.49%) |
Feb 18, 2020 | 72.83 | 73.12 | 72.22 | 72.46 | 1,509,263 | -0.27(-0.37%) |
Feb 14, 2020 | 72.21 | 72.75 | 72.02 | 72.72 | 929,788 | +0.68(+0.94%) |
Feb 13, 2020 | 71.83 | 72.72 | 71.77 | 72.05 | 996,439 | +0.27(+0.37%) |
Feb 12, 2020 | 70.71 | 72.01 | 70.71 | 71.78 | 1,733,538 | +0.85(+1.20%) |
Feb 11, 2020 | 71.47 | 71.84 | 70.74 | 70.93 | 1,044,729 | -0.73(-1.02%) |
Feb 10, 2020 | 70.74 | 71.77 | 70.74 | 71.66 | 990,918 | +1.01(+1.42%) |
Feb 07, 2020 | 70.47 | 70.83 | 70.00 | 70.65 | 1,233,540 | +0.50(+0.72%) |
Feb 06, 2020 | 70.47 | 70.88 | 70.04 | 70.15 | 966,658 | -0.28(-0.40%) |
Feb 05, 2020 | 70.94 | 71.13 | 70.34 | 70.43 | 1,589,551 | -0.46(-0.64%) |
Feb 04, 2020 | 71.26 | 71.84 | 70.77 | 70.89 | 2,609,556 | -0.35(-0.49%) |
Feb 03, 2020 | 70.88 | 72.45 | 70.74 | 71.24 | 2,482,475 | +0.84(+1.20%) |
Jan 31, 2020 | 70.70 | 73.26 | 70.25 | 70.40 | 3,879,221 | +1.37(+1.98%) |
Jan 30, 2020 | 69.14 | 69.33 | 68.22 | 69.03 | 3,061,135 | +0.08(+0.11%) |
Jan 29, 2020 | 68.37 | 69.33 | 68.01 | 68.96 | 1,338,598 | +0.65(+0.94%) |
Jan 28, 2020 | 68.42 | 69.01 | 67.84 | 68.31 | 1,776,932 | -0.34(-0.50%) |
Jan 27, 2020 | 67.34 | 69.04 | 66.66 | 68.65 | 2,855,779 | +1.01(+1.50%) |
Jan 24, 2020 | 67.57 | 68.22 | 67.29 | 67.64 | 2,490,486 | +0.31(+0.46%) |
Jan 23, 2020 | 68.42 | 68.98 | 67.29 | 67.32 | 2,400,493 | -1.18(-1.72%) |
Jan 22, 2020 | 68.89 | 68.91 | 68.38 | 68.50 | 1,535,717 | -0.27(-0.39%) |
Jan 21, 2020 | 68.29 | 68.83 | 68.09 | 68.77 | 2,057,018 | +0.47(+0.69%) |
Jan 17, 2020 | 68.06 | 68.50 | 67.97 | 68.29 | 2,154,794 | +0.30(+0.45%) |
Jan 16, 2020 | 68.24 | 68.62 | 67.93 | 67.99 | 1,771,465 | -0.15(-0.22%) |
Jan 15, 2020 | 67.66 | 68.62 | 67.66 | 68.14 | 1,294,697 | +0.64(+0.94%) |
Jan 14, 2020 | 67.16 | 67.54 | 66.98 | 67.50 | 1,862,745 | +0.33(+0.49%) |
Jan 13, 2020 | 66.60 | 67.55 | 66.53 | 67.17 | 1,236,355 | +0.68(+1.03%) |
Jan 10, 2020 | 66.14 | 66.75 | 65.79 | 66.49 | 1,118,831 | +0.33(+0.50%) |
Jan 09, 2020 | 65.65 | 66.57 | 65.57 | 66.16 | 1,438,025 | +0.49(+0.75%) |
Jan 08, 2020 | 66.28 | 66.28 | 65.39 | 65.66 | 1,791,531 | -0.60(-0.90%) |
Jan 07, 2020 | 66.55 | 66.75 | 65.73 | 66.26 | 1,669,795 | -0.64(-0.96%) |
Jan 06, 2020 | 66.80 | 67.27 | 66.56 | 66.91 | 1,625,601 | +0.26(+0.38%) |
Jan 03, 2020 | 66.01 | 66.79 | 65.96 | 66.65 | 1,290,683 | +0.23(+0.34%) |
Jan 02, 2020 | 66.75 | 67.07 | 66.07 | 66.42 | 1,501,640 | -0.29(-0.44%) |
Dec 31, 2019 | 66.89 | 67.12 | 66.38 | 66.72 | 1,698,595 | -0.01(-0.01%) |
Dec 30, 2019 | 66.92 | 66.93 | 66.31 | 66.73 | 1,222,117 | -0.33(-0.50%) |
Dec 27, 2019 | 66.87 | 67.12 | 66.64 | 67.06 | 991,998 | +0.31(+0.47%) |
Dec 26, 2019 | 66.90 | 67.05 | 66.58 | 66.75 | 1,042,666 | +0.02(+0.03%) |
Dec 24, 2019 | 66.54 | 66.83 | 66.38 | 66.73 | 279,813 | +0.19(+0.29%) |
Dec 23, 2019 | 66.90 | 67.03 | 66.38 | 66.54 | 1,105,280 | -0.09(-0.14%) |
Dec 20, 2019 | 66.59 | 67.18 | 66.30 | 66.63 | 3,843,269 | +0.72(+1.09%) |
Dec 19, 2019 | 65.32 | 66.19 | 64.96 | 65.91 | 1,269,713 | +0.83(+1.28%) |
Dec 18, 2019 | 65.20 | 65.31 | 64.49 | 65.08 | 1,718,800 | -0.12(-0.19%) |
Dec 17, 2019 | 65.11 | 65.65 | 64.92 | 65.20 | 2,084,320 | -0.17(-0.26%) |
Dec 16, 2019 | 66.40 | 66.63 | 65.34 | 65.37 | 1,778,413 | -1.01(-1.53%) |
Dec 13, 2019 | 65.69 | 66.64 | 65.60 | 66.38 | 2,210,673 | +0.42(+0.63%) |
Dec 12, 2019 | 65.85 | 66.34 | 65.60 | 65.97 | 1,757,542 | +0.14(+0.22%) |
Dec 11, 2019 | 65.83 | 66.32 | 65.57 | 65.83 | 1,792,599 | +0.05(+0.07%) |
Dec 10, 2019 | 65.28 | 65.84 | 64.83 | 65.78 | 2,239,247 | -0.95(-1.42%) |
Dec 09, 2019 | 66.63 | 67.00 | 66.40 | 66.73 | 1,235,050 | +0.09(+0.14%) |
Dec 06, 2019 | 66.23 | 66.96 | 66.18 | 66.63 | 1,575,241 | +0.48(+0.73%) |
Dec 05, 2019 | 65.99 | 66.51 | 65.63 | 66.15 | 1,764,006 | -0.38(-0.57%) |
Dec 04, 2019 | 65.27 | 66.59 | 65.27 | 66.53 | 991,082 | +0.97(+1.48%) |
Dec 03, 2019 | 66.39 | 66.60 | 65.32 | 65.56 | 1,514,220 | -0.65(-0.99%) |
Dec 02, 2019 | 66.45 | 66.69 | 65.82 | 66.21 | 1,430,601 | -0.41(-0.61%) |
Nov 29, 2019 | 66.68 | 67.06 | 66.19 | 66.62 | 644,709 | +0.04(+0.06%) |
Nov 27, 2019 | 66.14 | 66.92 | 66.02 | 66.58 | 1,212,981 | +0.66(+1.01%) |
Nov 26, 2019 | 65.29 | 66.45 | 65.13 | 65.92 | 3,497,536 | +0.67(+1.03%) |
Nov 25, 2019 | 65.55 | 65.88 | 65.07 | 65.25 | 2,148,320 | -0.05(-0.07%) |
Nov 22, 2019 | 65.45 | 65.63 | 64.41 | 65.29 | 2,066,022 | -0.11(-0.17%) |
Nov 21, 2019 | 66.22 | 66.47 | 65.40 | 65.41 | 2,846,563 | -0.68(-1.03%) |
Nov 20, 2019 | 65.64 | 66.35 | 65.46 | 66.09 | 2,230,527 | +0.74(+1.13%) |
Nov 19, 2019 | 64.32 | 65.53 | 64.26 | 65.35 | 2,720,910 | +0.83(+1.29%) |
Nov 18, 2019 | 63.83 | 64.82 | 63.74 | 64.52 | 1,759,364 | +0.63(+0.98%) |
Nov 15, 2019 | 64.68 | 64.75 | 63.61 | 63.89 | 1,650,940 | -0.63(-0.97%) |
Nov 14, 2019 | 64.76 | 65.21 | 64.33 | 64.52 | 1,057,586 | -0.12(-0.18%) |
Nov 13, 2019 | 64.03 | 64.78 | 63.35 | 64.63 | 1,499,241 | +1.25(+1.97%) |
Nov 12, 2019 | 63.90 | 64.04 | 63.06 | 63.38 | 1,692,448 | -0.45(-0.71%) |
Nov 11, 2019 | 64.06 | 64.07 | 63.48 | 63.84 | 858,778 | -0.05(-0.07%) |
Nov 08, 2019 | 63.65 | 64.25 | 63.40 | 63.89 | 1,741,501 | +0.37(+0.58%) |
Nov 07, 2019 | 63.81 | 64.07 | 63.05 | 63.52 | 1,573,816 | -0.30(-0.47%) |
Nov 06, 2019 | 64.35 | 64.45 | 63.69 | 63.82 | 1,462,171 | +0.23(+0.36%) |
Nov 05, 2019 | 63.15 | 64.31 | 62.82 | 63.59 | 1,892,070 | +0.10(+0.16%) |
Nov 04, 2019 | 65.02 | 65.25 | 63.24 | 63.49 | 2,235,019 | -1.53(-2.36%) |
Nov 01, 2019 | 66.03 | 66.88 | 64.48 | 65.02 | 2,718,828 | -1.10(-1.66%) |
Oct 31, 2019 | 70.49 | 71.29 | 65.89 | 66.12 | 3,669,456 | -5.17(-7.25%) |
Oct 30, 2019 | 69.78 | 71.43 | 69.61 | 71.29 | 1,499,515 | +1.66(+2.39%) |
Oct 29, 2019 | 70.11 | 70.37 | 69.52 | 69.62 | 1,341,719 | -0.90(-1.27%) |
Oct 28, 2019 | 70.83 | 71.55 | 70.49 | 70.52 | 1,438,255 | -0.27(-0.39%) |
Oct 25, 2019 | 71.62 | 71.62 | 70.79 | 70.80 | 1,451,868 | -0.81(-1.14%) |
Oct 24, 2019 | 71.16 | 71.81 | 71.12 | 71.61 | 2,358,084 | +0.44(+0.62%) |
Oct 23, 2019 | 69.96 | 71.17 | 69.83 | 71.16 | 1,897,957 | +1.04(+1.48%) |
Oct 22, 2019 | 70.27 | 70.50 | 69.67 | 70.12 | 2,389,218 | +0.45(+0.65%) |
Oct 21, 2019 | 69.85 | 69.95 | 69.19 | 69.67 | 1,409,458 | -0.18(-0.26%) |
Oct 18, 2019 | 69.60 | 70.04 | 69.17 | 69.85 | 2,286,494 | +0.12(+0.18%) |
Oct 17, 2019 | 69.23 | 69.82 | 69.06 | 69.73 | 1,140,985 | +0.73(+1.05%) |
Oct 16, 2019 | 69.08 | 69.54 | 68.48 | 69.00 | 1,538,388 | +0.18(+0.26%) |
Oct 15, 2019 | 69.60 | 70.02 | 68.44 | 68.82 | 1,433,240 | -0.83(-1.19%) |
Oct 14, 2019 | 70.62 | 70.62 | 69.45 | 69.65 | 1,861,595 | -0.42(-0.59%) |
Oct 11, 2019 | 71.13 | 71.13 | 70.06 | 70.07 | 1,747,954 | -1.43(-2.00%) |
Oct 10, 2019 | 71.12 | 71.78 | 70.38 | 71.50 | 928,206 | -0.27(-0.38%) |
Oct 09, 2019 | 71.79 | 71.98 | 70.90 | 71.77 | 905,347 | +0.24(+0.33%) |
Oct 08, 2019 | 72.16 | 72.16 | 71.21 | 71.53 | 1,217,533 | -0.36(-0.50%) |
Oct 07, 2019 | 71.79 | 72.25 | 71.45 | 71.89 | 1,090,290 | +0.00(+0.00%) |
Oct 04, 2019 | 71.33 | 71.94 | 71.29 | 71.89 | 1,259,026 | +0.86(+1.21%) |
Oct 03, 2019 | 70.75 | 71.33 | 70.52 | 71.03 | 1,544,586 | +0.27(+0.39%) |
Oct 02, 2019 | 71.46 | 71.89 | 70.32 | 70.76 | 2,182,380 | -0.67(-0.94%) |
Oct 01, 2019 | 70.82 | 71.43 | 70.62 | 71.43 | 1,858,171 | +0.30(+0.43%) |
Sep 30, 2019 | 71.52 | 71.71 | 71.03 | 71.13 | 1,642,296 | -0.40(-0.56%) |
Sep 27, 2019 | 72.05 | 72.51 | 70.74 | 71.52 | 2,098,624 | +0.96(+1.37%) |
Sep 26, 2019 | 69.72 | 70.80 | 69.49 | 70.56 | 1,367,941 | +1.15(+1.66%) |
Sep 25, 2019 | 69.80 | 70.03 | 68.99 | 69.41 | 1,561,683 | -0.40(-0.57%) |
Sep 24, 2019 | 69.62 | 70.26 | 68.56 | 69.80 | 1,940,503 | +0.46(+0.67%) |
Sep 23, 2019 | 69.09 | 69.78 | 69.04 | 69.34 | 1,958,837 | +0.52(+0.76%) |
Sep 20, 2019 | 69.08 | 69.18 | 68.68 | 68.82 | 2,458,074 | +0.03(+0.04%) |
Sep 19, 2019 | 68.83 | 69.25 | 68.72 | 68.79 | 1,787,849 | -0.04(-0.05%) |
Sep 18, 2019 | 69.14 | 69.18 | 68.24 | 68.83 | 2,841,223 | +0.06(+0.08%) |
Sep 17, 2019 | 68.94 | 69.59 | 68.67 | 68.77 | 2,766,567 | +0.35(+0.51%) |
Sep 16, 2019 | 68.11 | 68.58 | 66.84 | 68.42 | 2,993,363 | +0.38(+0.56%) |
Sep 13, 2019 | 68.39 | 69.18 | 67.72 | 68.05 | 3,075,211 | -0.63(-0.92%) |
Sep 12, 2019 | 69.09 | 69.99 | 68.52 | 68.68 | 3,358,688 | +0.74(+1.09%) |
Sep 11, 2019 | 66.74 | 68.36 | 66.14 | 67.94 | 3,796,893 | +0.27(+0.41%) |
Sep 10, 2019 | 69.00 | 69.00 | 67.18 | 67.67 | 4,132,920 | -1.95(-2.80%) |
Sep 09, 2019 | 71.41 | 71.41 | 68.86 | 69.61 | 3,475,228 | -2.14(-2.98%) |
Sep 06, 2019 | 73.21 | 73.48 | 71.28 | 71.75 | 3,507,968 | -1.51(-2.06%) |
Sep 05, 2019 | 75.44 | 75.51 | 71.25 | 73.26 | 5,148,531 | -2.54(-3.35%) |
Sep 04, 2019 | 75.38 | 75.94 | 75.38 | 75.81 | 976,242 | +0.30(+0.40%) |
Sep 03, 2019 | 75.21 | 76.16 | 75.18 | 75.50 | 1,349,647 | +0.09(+0.11%) |
Aug 30, 2019 | 75.97 | 76.26 | 75.30 | 75.42 | 953,525 | -0.14(-0.19%) |
Aug 29, 2019 | 76.17 | 76.29 | 74.58 | 75.56 | 1,058,940 | -0.33(-0.44%) |
Aug 28, 2019 | 75.58 | 76.00 | 75.10 | 75.89 | 1,362,244 | +0.53(+0.70%) |
Aug 27, 2019 | 75.08 | 75.64 | 75.03 | 75.36 | 1,599,918 | +0.54(+0.72%) |
Aug 26, 2019 | 74.47 | 74.98 | 74.17 | 74.82 | 922,833 | +0.61(+0.83%) |
Aug 23, 2019 | 74.90 | 75.59 | 73.87 | 74.21 | 1,047,355 | -0.78(-1.03%) |
Aug 22, 2019 | 74.67 | 75.17 | 74.40 | 74.98 | 601,047 | +0.41(+0.55%) |
Aug 21, 2019 | 74.16 | 74.90 | 73.95 | 74.58 | 914,496 | +0.61(+0.83%) |
Aug 20, 2019 | 75.44 | 75.56 | 73.78 | 73.96 | 1,678,460 | -1.37(-1.82%) |
Aug 19, 2019 | 75.63 | 76.56 | 74.43 | 75.33 | 1,825,018 | -0.01(-0.01%) |
Aug 16, 2019 | 74.98 | 75.44 | 74.68 | 75.34 | 1,240,408 | +0.67(+0.90%) |
Aug 15, 2019 | 73.76 | 75.00 | 73.76 | 74.67 | 1,150,219 | +1.25(+1.70%) |
Aug 14, 2019 | 73.71 | 74.67 | 73.39 | 73.42 | 1,689,210 | -0.50(-0.68%) |
Aug 13, 2019 | 72.65 | 73.97 | 72.58 | 73.93 | 1,728,089 | +1.34(+1.84%) |
Aug 12, 2019 | 72.40 | 72.99 | 72.11 | 72.59 | 1,227,074 | +0.30(+0.42%) |
Aug 09, 2019 | 72.94 | 73.37 | 71.93 | 72.29 | 1,242,532 | -0.48(-0.66%) |
Aug 08, 2019 | 71.44 | 72.79 | 70.81 | 72.77 | 1,140,205 | +1.24(+1.74%) |
Aug 07, 2019 | 70.46 | 71.86 | 70.31 | 71.52 | 1,297,962 | +1.15(+1.63%) |
Aug 06, 2019 | 69.93 | 70.79 | 69.42 | 70.37 | 1,659,583 | +0.49(+0.70%) |
Aug 05, 2019 | 69.93 | 70.79 | 69.39 | 69.88 | 2,197,748 | -0.17(-0.24%) |
Aug 02, 2019 | 70.11 | 70.60 | 69.70 | 70.05 | 1,277,648 | -0.01(-0.01%) |
Aug 01, 2019 | 70.78 | 71.15 | 68.88 | 70.06 | 1,926,306 | -1.05(-1.47%) |
Jul 31, 2019 | 71.87 | 73.12 | 70.72 | 71.11 | 1,834,105 | -1.12(-1.55%) |
Jul 30, 2019 | 72.25 | 72.68 | 71.69 | 72.23 | 1,634,057 | +0.48(+0.67%) |
Jul 29, 2019 | 71.48 | 72.09 | 71.14 | 71.75 | 820,270 | +0.26(+0.37%) |
Jul 26, 2019 | 70.55 | 71.59 | 70.03 | 71.49 | 801,089 | +1.28(+1.83%) |
Jul 25, 2019 | 69.39 | 70.50 | 69.16 | 70.20 | 1,141,307 | +0.44(+0.64%) |
Jul 24, 2019 | 70.61 | 70.80 | 69.46 | 69.76 | 1,118,058 | -0.93(-1.32%) |
Jul 23, 2019 | 71.56 | 71.63 | 70.51 | 70.69 | 855,363 | -0.34(-0.48%) |
Jul 22, 2019 | 71.21 | 71.62 | 70.75 | 71.03 | 789,773 | -0.15(-0.21%) |
Jul 19, 2019 | 72.23 | 72.43 | 71.17 | 71.18 | 1,285,392 | -1.05(-1.45%) |
Jul 18, 2019 | 71.01 | 72.37 | 70.69 | 72.23 | 1,718,879 | +1.15(+1.62%) |
Jul 17, 2019 | 71.20 | 71.46 | 70.99 | 71.08 | 870,465 | +0.06(+0.08%) |
Jul 16, 2019 | 71.17 | 71.53 | 70.79 | 71.02 | 1,072,986 | +0.07(+0.09%) |
Jul 15, 2019 | 71.10 | 71.37 | 70.68 | 70.96 | 872,785 | -0.01(-0.01%) |
Jul 12, 2019 | 70.98 | 71.14 | 70.43 | 70.97 | 1,163,494 | +0.18(+0.25%) |
Jul 11, 2019 | 70.23 | 71.02 | 70.05 | 70.79 | 1,299,326 | +0.69(+0.98%) |
Jul 10, 2019 | 69.68 | 70.49 | 69.52 | 70.10 | 1,790,599 | +0.64(+0.92%) |
Jul 09, 2019 | 69.70 | 69.82 | 67.53 | 69.46 | 2,431,645 | -0.36(-0.51%) |
Jul 08, 2019 | 70.21 | 70.62 | 69.53 | 69.82 | 1,070,183 | -0.25(-0.35%) |
Jul 05, 2019 | 70.45 | 70.62 | 69.53 | 70.06 | 740,936 | -0.67(-0.95%) |
Jul 03, 2019 | 69.55 | 70.82 | 69.55 | 70.73 | 1,554,544 | +1.11(+1.60%) |
Jul 02, 2019 | 69.52 | 69.83 | 69.22 | 69.62 | 1,348,349 | +0.29(+0.42%) |
Jul 01, 2019 | 69.04 | 69.45 | 68.34 | 69.33 | 1,729,300 | +0.46(+0.67%) |
Jun 28, 2019 | 69.21 | 69.68 | 68.50 | 68.87 | 2,158,093 | -0.08(-0.11%) |
Jun 27, 2019 | 68.65 | 69.32 | 68.31 | 68.94 | 1,668,315 | +0.40(+0.58%) |
Jun 26, 2019 | 70.55 | 70.77 | 68.55 | 68.55 | 2,342,335 | -2.40(-3.39%) |
Jun 25, 2019 | 71.73 | 71.93 | 70.95 | 70.95 | 1,260,075 | -0.80(-1.12%) |
Jun 24, 2019 | 71.98 | 72.13 | 71.51 | 71.75 | 1,431,777 | +0.17(+0.24%) |
Jun 21, 2019 | 72.08 | 72.16 | 71.52 | 71.58 | 1,632,839 | -0.40(-0.55%) |
Jun 20, 2019 | 71.91 | 72.59 | 71.53 | 71.98 | 1,611,944 | +0.16(+0.22%) |
Jun 19, 2019 | 71.63 | 71.99 | 70.65 | 71.82 | 1,474,353 | -0.13(-0.18%) |
Jun 18, 2019 | 73.25 | 73.27 | 71.27 | 71.95 | 1,788,612 | -0.94(-1.29%) |
Jun 17, 2019 | 72.91 | 73.02 | 72.27 | 72.89 | 1,227,045 | +0.16(+0.22%) |
Jun 14, 2019 | 72.68 | 73.33 | 72.32 | 72.73 | 1,146,944 | +0.21(+0.29%) |
Jun 13, 2019 | 72.54 | 72.80 | 71.88 | 72.52 | 887,731 | +0.14(+0.20%) |
Jun 12, 2019 | 72.30 | 72.90 | 72.26 | 72.38 | 971,149 | +0.09(+0.13%) |
Jun 11, 2019 | 72.65 | 72.98 | 72.00 | 72.29 | 1,326,789 | -0.57(-0.78%) |
Jun 10, 2019 | 73.39 | 73.66 | 72.32 | 72.85 | 862,302 | -0.65(-0.88%) |
Jun 07, 2019 | 74.13 | 74.67 | 73.01 | 73.50 | 1,790,489 | +0.15(+0.21%) |
Jun 06, 2019 | 72.65 | 73.58 | 72.36 | 73.35 | 1,694,270 | +0.75(+1.04%) |
Jun 05, 2019 | 71.24 | 72.68 | 70.95 | 72.60 | 1,304,978 | +1.80(+2.54%) |
Jun 04, 2019 | 71.73 | 72.01 | 70.23 | 70.80 | 1,543,520 | -0.81(-1.13%) |
Jun 03, 2019 | 70.49 | 71.72 | 70.32 | 71.61 | 1,185,193 | +1.47(+2.10%) |
May 31, 2019 | 70.46 | 70.59 | 69.85 | 70.14 | 1,446,968 | -0.43(-0.61%) |
May 30, 2019 | 69.37 | 70.62 | 69.27 | 70.57 | 999,759 | +1.41(+2.04%) |
May 29, 2019 | 68.84 | 69.41 | 68.37 | 69.16 | 1,020,106 | +0.26(+0.38%) |
May 28, 2019 | 70.57 | 70.98 | 68.89 | 68.89 | 2,293,676 | -1.53(-2.17%) |
May 24, 2019 | 70.98 | 71.16 | 70.40 | 70.42 | 728,417 | -0.44(-0.63%) |
May 23, 2019 | 69.96 | 70.90 | 69.62 | 70.86 | 1,073,430 | +0.98(+1.40%) |
May 22, 2019 | 69.75 | 70.05 | 69.46 | 69.88 | 881,500 | +0.13(+0.19%) |
May 21, 2019 | 69.80 | 70.29 | 68.54 | 69.75 | 1,265,291 | +0.03(+0.04%) |
May 20, 2019 | 69.68 | 70.20 | 69.43 | 69.72 | 850,687 | +0.08(+0.12%) |
May 17, 2019 | 69.59 | 70.03 | 69.51 | 69.64 | 844,798 | -0.21(-0.30%) |
May 16, 2019 | 69.82 | 70.52 | 69.40 | 69.85 | 1,174,008 | +0.46(+0.67%) |
May 15, 2019 | 68.42 | 69.53 | 68.34 | 69.38 | 2,648,919 | +1.07(+1.57%) |
May 14, 2019 | 69.35 | 69.50 | 68.26 | 68.31 | 2,315,610 | -1.14(-1.65%) |
May 13, 2019 | 68.33 | 69.59 | 68.30 | 69.45 | 1,751,373 | +0.38(+0.54%) |
May 10, 2019 | 68.20 | 69.11 | 67.98 | 69.08 | 1,227,638 | +0.81(+1.18%) |
May 09, 2019 | 68.61 | 68.61 | 67.86 | 68.27 | 1,054,730 | -0.50(-0.72%) |
May 08, 2019 | 68.41 | 69.25 | 68.03 | 68.77 | 1,112,563 | +0.28(+0.41%) |
May 07, 2019 | 69.26 | 69.62 | 68.12 | 68.48 | 1,435,063 | -0.91(-1.31%) |
May 06, 2019 | 69.57 | 70.02 | 68.20 | 69.40 | 1,907,662 | -0.46(-0.66%) |
May 03, 2019 | 69.29 | 69.99 | 68.97 | 69.86 | 988,411 | -0.30(-0.43%) |
May 02, 2019 | 68.97 | 70.26 | 68.53 | 70.16 | 1,679,033 | +0.96(+1.39%) |
May 01, 2019 | 69.85 | 70.47 | 69.10 | 69.20 | 1,845,203 | -1.23(-1.75%) |
Apr 30, 2019 | 69.42 | 70.46 | 69.21 | 70.43 | 1,454,275 | +1.09(+1.57%) |
Apr 29, 2019 | 69.51 | 69.79 | 69.16 | 69.34 | 915,197 | -0.31(-0.45%) |
Apr 26, 2019 | 69.41 | 69.75 | 69.22 | 69.65 | 971,171 | +0.68(+0.98%) |
Apr 25, 2019 | 68.79 | 69.25 | 68.37 | 68.97 | 1,031,713 | +0.11(+0.16%) |
Apr 24, 2019 | 68.71 | 69.29 | 68.70 | 68.86 | 1,887,103 | -0.15(-0.22%) |
Apr 23, 2019 | 69.09 | 69.49 | 68.67 | 69.01 | 1,084,173 | -0.29(-0.42%) |
Apr 22, 2019 | 69.53 | 69.86 | 68.99 | 69.30 | 935,157 | -0.08(-0.11%) |
Apr 18, 2019 | 69.16 | 69.51 | 68.96 | 69.38 | 1,443,029 | +0.17(+0.24%) |
Apr 17, 2019 | 69.42 | 69.51 | 68.95 | 69.21 | 1,186,040 | +0.08(+0.11%) |
Apr 16, 2019 | 69.42 | 69.67 | 68.74 | 69.13 | 1,070,306 | -0.19(-0.27%) |
Apr 15, 2019 | 69.64 | 70.00 | 69.22 | 69.32 | 1,129,406 | -0.11(-0.16%) |
Apr 12, 2019 | 69.08 | 69.67 | 68.89 | 69.43 | 756,100 | +0.18(+0.26%) |
Apr 11, 2019 | 68.87 | 69.27 | 68.43 | 69.26 | 1,185,642 | +0.45(+0.66%) |
Apr 10, 2019 | 68.88 | 69.19 | 68.39 | 68.80 | 1,039,647 | +0.20(+0.29%) |
Apr 09, 2019 | 67.99 | 68.69 | 67.85 | 68.61 | 1,243,716 | +0.61(+0.90%) |
Apr 08, 2019 | 67.97 | 68.17 | 67.27 | 68.00 | 1,199,324 | +0.05(+0.07%) |
Apr 05, 2019 | 68.17 | 68.35 | 67.43 | 67.95 | 993,625 | -0.32(-0.47%) |
Apr 04, 2019 | 67.85 | 68.46 | 67.49 | 68.27 | 1,964,328 | +0.48(+0.71%) |
Apr 03, 2019 | 67.38 | 67.86 | 66.92 | 67.79 | 1,490,156 | +0.12(+0.18%) |
Apr 02, 2019 | 67.55 | 68.12 | 67.14 | 67.67 | 2,110,448 | +0.04(+0.06%) |