Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.70 | 59.35 | 56.98 | 58.52 | 1,140,280 | -1.20(-2.00%) |
Apr 29, 2020 | 58.96 | 60.69 | 57.08 | 59.71 | 751,714 | +3.23(+5.71%) |
Apr 28, 2020 | 57.64 | 58.47 | 54.91 | 56.49 | 990,996 | +1.28(+2.32%) |
Apr 27, 2020 | 53.16 | 55.75 | 52.42 | 55.21 | 763,680 | +3.29(+6.35%) |
Apr 24, 2020 | 51.05 | 52.56 | 50.71 | 51.91 | 523,174 | +1.00(+1.97%) |
Apr 23, 2020 | 50.77 | 51.72 | 49.55 | 50.91 | 508,617 | +0.74(+1.47%) |
Apr 22, 2020 | 50.45 | 50.96 | 49.40 | 50.17 | 616,974 | +0.81(+1.63%) |
Apr 21, 2020 | 48.85 | 50.37 | 48.59 | 49.37 | 525,013 | -1.44(-2.83%) |
Apr 20, 2020 | 50.62 | 51.63 | 49.71 | 50.80 | 828,634 | -1.48(-2.83%) |
Apr 17, 2020 | 54.42 | 55.71 | 52.13 | 52.28 | 984,709 | +0.44(+0.84%) |
Apr 16, 2020 | 53.45 | 53.89 | 50.86 | 51.84 | 860,900 | -1.38(-2.59%) |
Apr 15, 2020 | 51.73 | 53.84 | 51.50 | 53.22 | 648,077 | -1.35(-2.48%) |
Apr 14, 2020 | 54.93 | 55.34 | 53.23 | 54.57 | 889,545 | +0.94(+1.76%) |
Apr 13, 2020 | 55.68 | 55.68 | 52.13 | 53.63 | 658,066 | -2.32(-4.15%) |
Apr 09, 2020 | 54.16 | 57.26 | 52.92 | 55.95 | 1,268,421 | +3.04(+5.75%) |
Apr 08, 2020 | 52.07 | 53.52 | 50.66 | 52.91 | 741,231 | +1.91(+3.75%) |
Apr 07, 2020 | 55.69 | 55.69 | 50.64 | 51.00 | 843,521 | -0.81(-1.56%) |
Apr 06, 2020 | 51.08 | 52.16 | 49.61 | 51.80 | 1,586,863 | +4.53(+9.58%) |
Apr 03, 2020 | 49.91 | 50.36 | 46.23 | 47.28 | 1,101,198 | -2.66(-5.33%) |
Apr 02, 2020 | 50.17 | 51.66 | 48.17 | 49.94 | 1,011,519 | -0.52(-1.04%) |
Apr 01, 2020 | 49.21 | 51.60 | 48.80 | 50.46 | 1,020,825 | -2.43(-4.59%) |
Mar 31, 2020 | 53.31 | 55.91 | 52.70 | 52.89 | 743,582 | -0.70(-1.31%) |
Mar 30, 2020 | 51.33 | 54.08 | 48.78 | 53.59 | 614,994 | +2.18(+4.23%) |
Mar 27, 2020 | 51.17 | 52.64 | 49.18 | 51.42 | 803,079 | -3.32(-6.07%) |
Mar 26, 2020 | 54.66 | 56.61 | 51.09 | 54.74 | 1,250,513 | +2.30(+4.39%) |
Mar 25, 2020 | 51.37 | 56.40 | 47.19 | 52.44 | 1,380,973 | +2.11(+4.19%) |
Mar 24, 2020 | 40.75 | 50.47 | 40.75 | 50.33 | 1,109,902 | +9.98(+24.74%) |
Mar 23, 2020 | 42.70 | 44.07 | 39.22 | 40.35 | 1,209,871 | -3.21(-7.36%) |
Mar 20, 2020 | 44.57 | 48.62 | 40.70 | 43.55 | 1,995,144 | -0.36(-0.82%) |
Mar 19, 2020 | 36.84 | 46.42 | 36.12 | 43.91 | 1,679,785 | +6.00(+15.81%) |
Mar 18, 2020 | 44.26 | 46.39 | 31.11 | 37.92 | 2,398,186 | -10.52(-21.73%) |
Mar 17, 2020 | 51.93 | 53.77 | 47.16 | 48.44 | 1,729,542 | -2.48(-4.87%) |
Mar 16, 2020 | 50.52 | 53.33 | 48.81 | 50.92 | 1,724,819 | -6.88(-11.90%) |
Mar 13, 2020 | 52.63 | 57.80 | 50.08 | 57.80 | 1,396,068 | +9.05(+18.57%) |
Mar 12, 2020 | 51.91 | 53.71 | 47.86 | 48.74 | 1,813,465 | -7.32(-13.06%) |
Mar 11, 2020 | 56.53 | 58.50 | 54.62 | 56.07 | 1,722,718 | -2.33(-3.99%) |
Mar 10, 2020 | 57.11 | 58.86 | 53.64 | 58.40 | 1,800,807 | +4.10(+7.55%) |
Mar 09, 2020 | 58.20 | 63.24 | 54.23 | 54.30 | 2,196,158 | -9.99(-15.54%) |
Mar 06, 2020 | 61.14 | 65.66 | 61.14 | 64.29 | 1,647,530 | +0.22(+0.35%) |
Mar 05, 2020 | 67.99 | 68.56 | 62.75 | 64.06 | 2,366,794 | -6.16(-8.77%) |
Mar 04, 2020 | 73.44 | 73.85 | 66.85 | 70.22 | 1,960,826 | -2.71(-3.71%) |
Mar 03, 2020 | 79.72 | 80.03 | 72.36 | 72.93 | 1,489,944 | -6.86(-8.59%) |
Mar 02, 2020 | 77.40 | 80.09 | 76.35 | 79.79 | 1,343,600 | +2.92(+3.80%) |
Feb 28, 2020 | 75.82 | 78.04 | 74.84 | 76.87 | 994,680 | -1.80(-2.29%) |
Feb 27, 2020 | 78.08 | 82.13 | 77.17 | 78.67 | 1,204,016 | -1.89(-2.34%) |
Feb 26, 2020 | 82.07 | 83.44 | 80.04 | 80.55 | 725,175 | -1.15(-1.41%) |
Feb 25, 2020 | 84.90 | 86.60 | 81.59 | 81.70 | 1,123,608 | -2.99(-3.53%) |
Feb 24, 2020 | 88.25 | 88.28 | 84.56 | 84.69 | 895,863 | -7.05(-7.68%) |
Feb 21, 2020 | 95.33 | 95.48 | 91.69 | 91.74 | 707,546 | -3.82(-4.00%) |
Feb 20, 2020 | 94.03 | 96.27 | 93.83 | 95.56 | 706,822 | +1.28(+1.35%) |
Feb 19, 2020 | 91.96 | 94.49 | 91.68 | 94.29 | 691,826 | +3.01(+3.30%) |
Feb 18, 2020 | 90.50 | 91.75 | 90.50 | 91.28 | 482,181 | -0.27(-0.30%) |
Feb 14, 2020 | 91.90 | 93.02 | 91.36 | 91.55 | 375,745 | -0.38(-0.41%) |
Feb 13, 2020 | 91.83 | 92.51 | 90.94 | 91.93 | 341,196 | -0.63(-0.68%) |
Feb 12, 2020 | 93.19 | 93.71 | 91.64 | 92.56 | 446,034 | -0.26(-0.28%) |
Feb 11, 2020 | 90.87 | 93.64 | 90.43 | 92.82 | 435,092 | +2.26(+2.50%) |
Feb 10, 2020 | 90.65 | 91.38 | 89.64 | 90.55 | 467,059 | -0.83(-0.91%) |
Feb 07, 2020 | 90.41 | 91.67 | 89.65 | 91.39 | 480,176 | +0.47(+0.52%) |
Feb 06, 2020 | 92.32 | 92.32 | 90.29 | 90.91 | 481,640 | -0.69(-0.75%) |
Feb 05, 2020 | 91.45 | 92.04 | 89.94 | 91.60 | 468,149 | +1.84(+2.05%) |
Feb 04, 2020 | 89.80 | 91.20 | 89.61 | 89.76 | 571,748 | +1.85(+2.10%) |
Feb 03, 2020 | 88.91 | 91.07 | 87.71 | 87.91 | 752,118 | -1.19(-1.33%) |
Jan 31, 2020 | 88.07 | 91.67 | 87.53 | 89.10 | 1,267,132 | -3.38(-3.65%) |
Jan 30, 2020 | 90.12 | 92.61 | 89.95 | 92.48 | 800,690 | +1.32(+1.45%) |
Jan 29, 2020 | 91.52 | 92.28 | 90.76 | 91.15 | 477,586 | -0.07(-0.07%) |
Jan 28, 2020 | 90.52 | 92.12 | 90.13 | 91.22 | 477,061 | +1.51(+1.68%) |
Jan 27, 2020 | 89.79 | 90.35 | 89.12 | 89.71 | 920,942 | -2.11(-2.30%) |
Jan 24, 2020 | 94.07 | 94.38 | 91.44 | 91.82 | 583,573 | -2.04(-2.17%) |
Jan 23, 2020 | 93.61 | 94.32 | 92.12 | 93.86 | 443,477 | -0.24(-0.26%) |
Jan 22, 2020 | 94.27 | 94.84 | 93.91 | 94.10 | 428,926 | +0.22(+0.24%) |
Jan 21, 2020 | 94.49 | 94.81 | 93.67 | 93.88 | 1,251,616 | -1.03(-1.09%) |
Jan 17, 2020 | 96.15 | 96.33 | 94.86 | 94.92 | 450,914 | -0.70(-0.73%) |
Jan 16, 2020 | 95.10 | 95.76 | 95.10 | 95.61 | 455,852 | +1.19(+1.26%) |
Jan 15, 2020 | 93.58 | 95.17 | 93.52 | 94.42 | 442,783 | -0.04(-0.04%) |
Jan 14, 2020 | 95.00 | 95.81 | 94.28 | 94.46 | 579,427 | -0.79(-0.83%) |
Jan 13, 2020 | 94.61 | 95.44 | 94.03 | 95.25 | 410,293 | +1.38(+1.47%) |
Jan 10, 2020 | 94.28 | 94.60 | 93.39 | 93.87 | 590,087 | +0.07(+0.07%) |
Jan 09, 2020 | 93.51 | 94.60 | 93.29 | 93.80 | 704,919 | +1.45(+1.57%) |
Jan 08, 2020 | 91.40 | 93.36 | 91.40 | 92.35 | 476,859 | +0.83(+0.91%) |
Jan 07, 2020 | 89.61 | 92.02 | 89.61 | 91.52 | 718,105 | +1.91(+2.14%) |
Jan 06, 2020 | 88.08 | 89.68 | 87.73 | 89.61 | 462,679 | +0.30(+0.34%) |
Jan 03, 2020 | 89.43 | 89.76 | 88.35 | 89.31 | 502,820 | -1.52(-1.67%) |
Jan 02, 2020 | 89.60 | 90.83 | 89.23 | 90.82 | 416,893 | +1.61(+1.80%) |
Dec 31, 2019 | 89.55 | 90.04 | 89.00 | 89.22 | 456,705 | -0.33(-0.37%) |
Dec 30, 2019 | 89.43 | 89.83 | 88.61 | 89.55 | 596,814 | +0.01(+0.01%) |
Dec 27, 2019 | 90.34 | 90.39 | 89.53 | 89.54 | 233,470 | -0.57(-0.63%) |
Dec 26, 2019 | 89.67 | 90.23 | 89.47 | 90.11 | 235,723 | +0.44(+0.49%) |
Dec 24, 2019 | 89.62 | 89.94 | 89.37 | 89.67 | 107,739 | -0.09(-0.10%) |
Dec 23, 2019 | 90.51 | 90.51 | 89.61 | 89.76 | 299,565 | -0.37(-0.41%) |
Dec 20, 2019 | 90.62 | 90.69 | 89.84 | 90.13 | 588,639 | -0.14(-0.15%) |
Dec 19, 2019 | 89.39 | 90.39 | 89.19 | 90.26 | 499,085 | +1.07(+1.20%) |
Dec 18, 2019 | 91.25 | 91.59 | 89.01 | 89.19 | 622,606 | -1.97(-2.16%) |
Dec 17, 2019 | 90.49 | 91.58 | 90.02 | 91.16 | 667,514 | +0.74(+0.82%) |
Dec 16, 2019 | 90.29 | 90.84 | 89.70 | 90.42 | 1,012,040 | +0.57(+0.64%) |
Dec 13, 2019 | 89.96 | 90.53 | 89.48 | 89.85 | 395,390 | -0.10(-0.11%) |
Dec 12, 2019 | 89.26 | 90.63 | 89.26 | 89.94 | 690,168 | +0.83(+0.93%) |
Dec 11, 2019 | 88.88 | 89.93 | 88.88 | 89.11 | 369,929 | +0.17(+0.20%) |
Dec 10, 2019 | 88.42 | 89.31 | 88.18 | 88.94 | 381,108 | +0.24(+0.27%) |
Dec 09, 2019 | 89.25 | 89.83 | 88.65 | 88.70 | 407,509 | -0.53(-0.60%) |
Dec 06, 2019 | 89.68 | 89.94 | 88.66 | 89.23 | 790,884 | +0.75(+0.85%) |
Dec 05, 2019 | 89.18 | 89.26 | 88.34 | 88.47 | 332,986 | -0.18(-0.21%) |
Dec 04, 2019 | 88.30 | 89.12 | 88.09 | 88.66 | 466,535 | +1.16(+1.33%) |
Dec 03, 2019 | 87.19 | 87.90 | 85.65 | 87.50 | 623,673 | -1.17(-1.32%) |
Dec 02, 2019 | 89.73 | 89.93 | 88.42 | 88.67 | 420,335 | -0.65(-0.73%) |
Nov 29, 2019 | 89.19 | 89.82 | 88.85 | 89.32 | 287,754 | +0.22(+0.25%) |
Nov 27, 2019 | 89.20 | 89.25 | 88.59 | 89.09 | 320,531 | +0.15(+0.17%) |
Nov 26, 2019 | 88.64 | 89.18 | 87.50 | 88.94 | 446,111 | +0.30(+0.34%) |
Nov 25, 2019 | 88.06 | 88.97 | 87.55 | 88.64 | 567,036 | +0.73(+0.83%) |
Nov 22, 2019 | 87.26 | 88.12 | 86.07 | 87.91 | 405,110 | +1.11(+1.28%) |
Nov 21, 2019 | 88.44 | 88.99 | 86.65 | 86.80 | 492,293 | -1.49(-1.69%) |
Nov 20, 2019 | 86.80 | 88.53 | 86.80 | 88.29 | 614,434 | +0.70(+0.79%) |
Nov 19, 2019 | 87.59 | 88.42 | 86.77 | 87.59 | 737,070 | +0.18(+0.21%) |
Nov 18, 2019 | 87.30 | 88.09 | 86.43 | 87.41 | 554,107 | -0.39(-0.44%) |
Nov 15, 2019 | 87.72 | 88.53 | 87.61 | 87.80 | 761,106 | +0.80(+0.92%) |
Nov 14, 2019 | 85.40 | 87.19 | 85.40 | 86.99 | 1,080,447 | +1.22(+1.42%) |
Nov 13, 2019 | 83.13 | 86.15 | 82.48 | 85.78 | 712,980 | +2.10(+2.51%) |
Nov 12, 2019 | 84.29 | 84.72 | 83.41 | 83.68 | 550,312 | -0.79(-0.94%) |
Nov 11, 2019 | 83.68 | 84.70 | 83.17 | 84.47 | 358,028 | +0.35(+0.41%) |
Nov 08, 2019 | 84.68 | 85.05 | 83.38 | 84.12 | 586,778 | -0.38(-0.45%) |
Nov 07, 2019 | 84.25 | 85.73 | 84.14 | 84.50 | 644,382 | +0.84(+1.01%) |
Nov 06, 2019 | 83.64 | 84.14 | 82.52 | 83.66 | 496,478 | +0.24(+0.29%) |
Nov 05, 2019 | 82.33 | 84.15 | 82.33 | 83.42 | 977,983 | +1.45(+1.76%) |
Nov 04, 2019 | 81.07 | 82.93 | 81.01 | 81.97 | 721,401 | +1.64(+2.04%) |
Nov 01, 2019 | 78.88 | 81.51 | 78.87 | 80.33 | 1,600,145 | +2.37(+3.04%) |
Oct 31, 2019 | 78.96 | 79.25 | 77.52 | 77.96 | 593,668 | -1.63(-2.05%) |
Oct 30, 2019 | 77.26 | 79.63 | 77.26 | 79.59 | 560,933 | +1.77(+2.28%) |
Oct 29, 2019 | 77.21 | 78.49 | 77.21 | 77.81 | 539,764 | +0.46(+0.60%) |
Oct 28, 2019 | 77.00 | 78.64 | 76.68 | 77.35 | 746,948 | +1.20(+1.57%) |
Oct 25, 2019 | 74.85 | 76.75 | 72.76 | 76.15 | 1,084,254 | +0.54(+0.71%) |
Oct 24, 2019 | 75.40 | 76.21 | 74.81 | 75.61 | 857,183 | +0.22(+0.29%) |
Oct 23, 2019 | 74.18 | 75.78 | 74.17 | 75.39 | 374,973 | +0.83(+1.11%) |
Oct 22, 2019 | 75.22 | 75.50 | 74.02 | 74.56 | 890,089 | -0.72(-0.96%) |
Oct 21, 2019 | 76.03 | 76.87 | 75.21 | 75.29 | 760,095 | +0.28(+0.37%) |
Oct 18, 2019 | 74.63 | 75.58 | 74.60 | 75.01 | 328,511 | +0.33(+0.44%) |
Oct 17, 2019 | 74.79 | 75.68 | 74.62 | 74.68 | 369,289 | +0.43(+0.58%) |
Oct 16, 2019 | 75.39 | 76.07 | 74.21 | 74.25 | 450,420 | -1.06(-1.41%) |
Oct 15, 2019 | 74.54 | 76.28 | 74.31 | 75.31 | 604,767 | +0.87(+1.17%) |
Oct 14, 2019 | 73.95 | 74.78 | 73.94 | 74.44 | 457,572 | -0.25(-0.34%) |
Oct 11, 2019 | 73.47 | 75.33 | 72.51 | 74.69 | 873,334 | +2.71(+3.76%) |
Oct 10, 2019 | 70.72 | 72.70 | 70.58 | 71.98 | 579,278 | +1.72(+2.44%) |
Oct 09, 2019 | 71.49 | 71.76 | 70.12 | 70.26 | 611,856 | -0.28(-0.40%) |
Oct 08, 2019 | 70.16 | 71.24 | 69.99 | 70.54 | 587,633 | -0.83(-1.16%) |
Oct 07, 2019 | 70.94 | 71.79 | 70.68 | 71.37 | 765,405 | -0.06(-0.08%) |
Oct 04, 2019 | 69.80 | 71.51 | 69.53 | 71.43 | 953,284 | +1.90(+2.73%) |
Oct 03, 2019 | 69.90 | 70.11 | 67.64 | 69.53 | 2,120,989 | -0.80(-1.14%) |
Oct 02, 2019 | 73.47 | 73.49 | 70.23 | 70.33 | 1,401,347 | -4.11(-5.52%) |
Oct 01, 2019 | 78.75 | 80.07 | 74.07 | 74.44 | 1,572,596 | -4.54(-5.75%) |
Sep 30, 2019 | 78.99 | 79.39 | 78.11 | 78.98 | 696,127 | +0.58(+0.74%) |
Sep 27, 2019 | 80.33 | 80.63 | 78.08 | 78.40 | 836,729 | -1.48(-1.85%) |
Sep 26, 2019 | 80.21 | 80.49 | 79.37 | 79.88 | 251,143 | -0.59(-0.73%) |
Sep 25, 2019 | 79.31 | 80.71 | 78.78 | 80.47 | 362,766 | +0.98(+1.24%) |
Sep 24, 2019 | 81.78 | 82.13 | 79.14 | 79.48 | 471,940 | -1.98(-2.43%) |
Sep 23, 2019 | 80.90 | 82.02 | 80.22 | 81.46 | 547,129 | +0.34(+0.42%) |
Sep 20, 2019 | 81.61 | 82.96 | 81.02 | 81.12 | 948,514 | -0.14(-0.18%) |
Sep 19, 2019 | 81.19 | 82.66 | 80.68 | 81.27 | 718,698 | -0.08(-0.09%) |
Sep 18, 2019 | 80.75 | 81.51 | 79.93 | 81.34 | 484,965 | +0.14(+0.17%) |
Sep 17, 2019 | 80.80 | 81.52 | 80.12 | 81.21 | 505,755 | +0.50(+0.62%) |
Sep 16, 2019 | 79.57 | 80.76 | 79.29 | 80.71 | 393,087 | +0.59(+0.73%) |
Sep 13, 2019 | 79.32 | 81.17 | 79.11 | 80.12 | 800,850 | +1.13(+1.43%) |
Sep 12, 2019 | 77.54 | 79.39 | 77.32 | 78.99 | 467,832 | +0.81(+1.04%) |
Sep 11, 2019 | 78.08 | 78.39 | 76.12 | 78.18 | 480,032 | +0.14(+0.17%) |
Sep 10, 2019 | 76.98 | 78.38 | 76.44 | 78.04 | 962,453 | +1.27(+1.66%) |
Sep 09, 2019 | 75.04 | 76.92 | 74.84 | 76.77 | 670,157 | +2.61(+3.52%) |
Sep 06, 2019 | 74.57 | 75.33 | 74.03 | 74.16 | 308,601 | -0.19(-0.26%) |
Sep 05, 2019 | 73.38 | 75.28 | 73.38 | 74.35 | 609,684 | +2.27(+3.14%) |
Sep 04, 2019 | 72.20 | 72.55 | 71.96 | 72.09 | 516,759 | +0.85(+1.19%) |
Sep 03, 2019 | 71.87 | 71.87 | 70.30 | 71.24 | 447,378 | -1.04(-1.44%) |
Aug 30, 2019 | 72.39 | 72.98 | 71.81 | 72.28 | 501,892 | +0.55(+0.77%) |
Aug 29, 2019 | 70.43 | 71.90 | 70.43 | 71.73 | 338,085 | +2.24(+3.22%) |
Aug 28, 2019 | 68.05 | 69.60 | 67.76 | 69.49 | 476,394 | +0.86(+1.25%) |
Aug 27, 2019 | 70.67 | 70.89 | 68.56 | 68.63 | 472,006 | -1.56(-2.23%) |
Aug 26, 2019 | 71.13 | 71.46 | 69.98 | 70.19 | 579,758 | -0.33(-0.46%) |
Aug 23, 2019 | 71.79 | 72.86 | 70.31 | 70.52 | 719,241 | -1.84(-2.55%) |
Aug 22, 2019 | 71.83 | 74.66 | 71.83 | 72.36 | 918,743 | +1.21(+1.69%) |
Aug 21, 2019 | 70.90 | 71.54 | 70.87 | 71.16 | 431,405 | +0.75(+1.07%) |
Aug 20, 2019 | 70.25 | 70.92 | 69.75 | 70.41 | 508,085 | -0.41(-0.57%) |
Aug 19, 2019 | 70.68 | 71.34 | 69.35 | 70.81 | 838,059 | +1.78(+2.58%) |
Aug 16, 2019 | 68.30 | 69.75 | 68.30 | 69.03 | 901,851 | +0.89(+1.30%) |
Aug 15, 2019 | 68.96 | 69.53 | 67.58 | 68.14 | 874,279 | -0.31(-0.45%) |
Aug 14, 2019 | 69.42 | 70.58 | 67.63 | 68.45 | 952,638 | -3.56(-4.94%) |
Aug 13, 2019 | 69.11 | 72.47 | 68.96 | 72.01 | 1,061,030 | +2.01(+2.87%) |
Aug 12, 2019 | 71.23 | 71.82 | 69.92 | 70.00 | 386,275 | -2.27(-3.14%) |
Aug 09, 2019 | 72.94 | 73.22 | 71.79 | 72.27 | 577,333 | -1.06(-1.44%) |
Aug 08, 2019 | 72.90 | 73.74 | 72.63 | 73.33 | 643,056 | +1.05(+1.45%) |
Aug 07, 2019 | 72.10 | 72.52 | 69.76 | 72.28 | 1,082,557 | -1.35(-1.83%) |
Aug 06, 2019 | 73.70 | 74.03 | 72.50 | 73.62 | 907,126 | +0.67(+0.92%) |
Aug 05, 2019 | 74.52 | 74.58 | 72.00 | 72.95 | 554,071 | -3.35(-4.40%) |
Aug 02, 2019 | 77.20 | 78.00 | 75.08 | 76.31 | 1,102,853 | -0.87(-1.13%) |
Aug 01, 2019 | 80.77 | 81.68 | 76.89 | 77.18 | 888,022 | -3.43(-4.26%) |
Jul 31, 2019 | 81.04 | 81.65 | 80.05 | 80.61 | 665,091 | -0.62(-0.77%) |
Jul 30, 2019 | 80.86 | 81.32 | 80.30 | 81.24 | 473,115 | -0.41(-0.51%) |
Jul 29, 2019 | 83.03 | 83.31 | 81.26 | 81.65 | 723,237 | -1.82(-2.18%) |
Jul 26, 2019 | 84.62 | 85.10 | 82.79 | 83.47 | 1,199,821 | +0.10(+0.12%) |
Jul 25, 2019 | 85.87 | 86.40 | 83.21 | 83.37 | 1,108,329 | -0.63(-0.76%) |
Jul 24, 2019 | 82.00 | 84.09 | 82.00 | 84.00 | 527,374 | +1.37(+1.66%) |
Jul 23, 2019 | 82.53 | 83.11 | 81.79 | 82.63 | 603,202 | +0.60(+0.73%) |
Jul 22, 2019 | 82.27 | 82.81 | 81.57 | 82.03 | 466,892 | -0.02(-0.02%) |
Jul 19, 2019 | 82.49 | 82.80 | 81.71 | 82.05 | 675,653 | -0.38(-0.47%) |
Jul 18, 2019 | 81.87 | 83.02 | 81.85 | 82.44 | 654,718 | +0.47(+0.57%) |
Jul 17, 2019 | 82.26 | 82.62 | 81.65 | 81.97 | 463,480 | -0.40(-0.49%) |
Jul 16, 2019 | 82.25 | 83.07 | 81.30 | 82.37 | 536,177 | +0.59(+0.72%) |
Jul 15, 2019 | 82.07 | 82.37 | 81.19 | 81.78 | 483,523 | +0.10(+0.12%) |
Jul 12, 2019 | 81.55 | 82.05 | 80.95 | 81.69 | 672,948 | +0.51(+0.63%) |
Jul 11, 2019 | 80.66 | 81.36 | 80.15 | 81.18 | 585,812 | +0.67(+0.84%) |
Jul 10, 2019 | 80.76 | 81.57 | 80.27 | 80.51 | 705,005 | -0.15(-0.19%) |
Jul 09, 2019 | 78.74 | 80.79 | 78.72 | 80.66 | 678,293 | +1.20(+1.51%) |
Jul 08, 2019 | 79.90 | 80.53 | 79.03 | 79.46 | 543,600 | -1.31(-1.62%) |
Jul 05, 2019 | 79.60 | 81.37 | 79.60 | 80.76 | 516,364 | +1.35(+1.69%) |
Jul 03, 2019 | 78.47 | 79.96 | 78.47 | 79.42 | 343,237 | +1.12(+1.42%) |
Jul 02, 2019 | 78.50 | 78.82 | 77.67 | 78.30 | 676,820 | -0.46(-0.59%) |
Jul 01, 2019 | 79.87 | 79.97 | 78.32 | 78.77 | 474,330 | +0.37(+0.47%) |
Jun 28, 2019 | 77.88 | 78.86 | 77.39 | 78.40 | 654,949 | +1.34(+1.73%) |
Jun 27, 2019 | 75.54 | 77.39 | 75.54 | 77.06 | 650,187 | +1.44(+1.91%) |
Jun 26, 2019 | 74.81 | 76.01 | 74.81 | 75.62 | 772,349 | +1.44(+1.94%) |
Jun 25, 2019 | 75.11 | 75.37 | 73.87 | 74.18 | 1,300,052 | -1.11(-1.47%) |
Jun 24, 2019 | 77.95 | 77.95 | 75.19 | 75.29 | 884,932 | -2.27(-2.92%) |
Jun 21, 2019 | 78.09 | 79.24 | 77.42 | 77.55 | 861,266 | -0.87(-1.12%) |
Jun 20, 2019 | 79.02 | 79.77 | 76.76 | 78.43 | 1,038,806 | -0.26(-0.33%) |
Jun 19, 2019 | 80.70 | 81.01 | 78.05 | 78.69 | 793,585 | -1.86(-2.30%) |
Jun 18, 2019 | 79.39 | 81.26 | 79.39 | 80.54 | 572,708 | +1.15(+1.45%) |
Jun 17, 2019 | 80.64 | 81.23 | 79.30 | 79.39 | 433,169 | -1.23(-1.53%) |
Jun 14, 2019 | 81.38 | 81.66 | 80.40 | 80.62 | 565,264 | -0.73(-0.90%) |
Jun 13, 2019 | 81.46 | 82.10 | 81.11 | 81.35 | 351,490 | -0.10(-0.12%) |
Jun 12, 2019 | 81.16 | 81.83 | 80.56 | 81.45 | 368,237 | +0.41(+0.51%) |
Jun 11, 2019 | 81.90 | 82.50 | 80.58 | 81.03 | 481,488 | +0.01(+0.01%) |
Jun 10, 2019 | 81.29 | 82.74 | 80.75 | 81.02 | 521,338 | +0.62(+0.78%) |
Jun 07, 2019 | 81.19 | 81.80 | 80.26 | 80.40 | 442,702 | -0.93(-1.15%) |
Jun 06, 2019 | 80.64 | 81.59 | 80.18 | 81.33 | 350,549 | +0.69(+0.86%) |
Jun 05, 2019 | 80.15 | 81.20 | 79.26 | 80.64 | 530,235 | +0.72(+0.90%) |
Jun 04, 2019 | 78.38 | 80.60 | 78.26 | 79.92 | 547,332 | +2.54(+3.28%) |
Jun 03, 2019 | 76.94 | 78.33 | 76.94 | 77.38 | 601,013 | +0.28(+0.36%) |
May 31, 2019 | 78.05 | 78.42 | 77.02 | 77.10 | 940,650 | -2.29(-2.88%) |
May 30, 2019 | 80.54 | 81.15 | 79.20 | 79.39 | 361,871 | -0.83(-1.03%) |
May 29, 2019 | 79.44 | 80.38 | 78.82 | 80.22 | 495,148 | +0.35(+0.43%) |
May 28, 2019 | 81.45 | 81.71 | 79.78 | 79.87 | 693,090 | -1.74(-2.13%) |
May 24, 2019 | 81.22 | 82.25 | 81.22 | 81.61 | 603,240 | +0.85(+1.05%) |
May 23, 2019 | 80.68 | 81.71 | 80.14 | 80.76 | 920,604 | -0.51(-0.63%) |
May 22, 2019 | 80.49 | 81.90 | 79.82 | 81.27 | 783,957 | +0.71(+0.88%) |
May 21, 2019 | 79.20 | 80.79 | 79.20 | 80.56 | 1,297,299 | +1.98(+2.52%) |
May 20, 2019 | 77.05 | 78.91 | 76.89 | 78.58 | 652,782 | +0.90(+1.16%) |
May 17, 2019 | 77.95 | 78.94 | 77.41 | 77.68 | 928,581 | -1.48(-1.87%) |
May 16, 2019 | 79.03 | 80.27 | 78.94 | 79.16 | 642,408 | +0.63(+0.81%) |
May 15, 2019 | 77.83 | 78.90 | 77.51 | 78.53 | 523,612 | -0.03(-0.04%) |
May 14, 2019 | 76.60 | 79.13 | 76.54 | 78.56 | 736,369 | +2.11(+2.76%) |
May 13, 2019 | 77.30 | 78.10 | 76.16 | 76.45 | 670,424 | -2.98(-3.75%) |
May 10, 2019 | 78.52 | 79.51 | 77.76 | 79.43 | 766,827 | +0.86(+1.10%) |
May 09, 2019 | 79.29 | 80.10 | 77.68 | 78.57 | 1,298,325 | -1.53(-1.91%) |
May 08, 2019 | 80.01 | 81.16 | 79.54 | 80.10 | 839,094 | -0.66(-0.82%) |
May 07, 2019 | 79.45 | 81.33 | 79.11 | 80.76 | 935,176 | +0.69(+0.86%) |
May 06, 2019 | 78.58 | 80.39 | 77.82 | 80.07 | 935,852 | -0.04(-0.05%) |
May 03, 2019 | 74.74 | 81.45 | 73.54 | 80.11 | 2,862,139 | +9.11(+12.84%) |
May 02, 2019 | 70.49 | 71.65 | 70.44 | 71.00 | 672,647 | +0.53(+0.75%) |