Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.57 | 73.73 | 72.14 | 73.43 | 384,465 | -0.24(-0.32%) |
May 28, 2020 | 73.46 | 74.73 | 72.84 | 73.66 | 502,033 | +1.73(+2.41%) |
May 27, 2020 | 71.13 | 72.28 | 70.32 | 71.93 | 353,427 | +2.22(+3.19%) |
May 26, 2020 | 70.81 | 71.36 | 69.37 | 69.71 | 242,069 | +1.03(+1.50%) |
May 22, 2020 | 68.62 | 68.85 | 68.13 | 68.68 | 155,981 | +0.38(+0.55%) |
May 21, 2020 | 68.07 | 69.48 | 68.07 | 68.30 | 303,722 | -0.24(-0.36%) |
May 20, 2020 | 68.05 | 68.99 | 67.53 | 68.55 | 283,052 | +1.34(+1.99%) |
May 19, 2020 | 69.81 | 70.82 | 67.07 | 67.21 | 282,991 | -3.32(-4.71%) |
May 18, 2020 | 68.38 | 71.16 | 67.86 | 70.53 | 465,870 | +4.74(+7.20%) |
May 15, 2020 | 66.13 | 66.49 | 63.89 | 65.79 | 1,134,757 | -0.09(-0.13%) |
May 14, 2020 | 65.56 | 65.94 | 63.18 | 65.88 | 511,841 | -0.80(-1.21%) |
May 13, 2020 | 67.03 | 67.31 | 65.10 | 66.69 | 383,565 | -0.99(-1.46%) |
May 12, 2020 | 69.04 | 69.40 | 67.60 | 67.67 | 289,778 | -1.64(-2.37%) |
May 11, 2020 | 69.34 | 70.53 | 67.99 | 69.32 | 436,474 | -0.96(-1.36%) |
May 08, 2020 | 69.16 | 70.46 | 68.93 | 70.27 | 339,188 | +2.29(+3.37%) |
May 07, 2020 | 67.89 | 68.94 | 67.49 | 67.98 | 242,410 | +1.53(+2.30%) |
May 06, 2020 | 69.33 | 69.33 | 66.42 | 66.45 | 234,881 | -3.06(-4.40%) |
May 05, 2020 | 70.33 | 70.80 | 68.99 | 69.51 | 256,192 | +0.16(+0.23%) |
May 04, 2020 | 67.44 | 69.61 | 67.31 | 69.35 | 285,611 | +1.04(+1.53%) |
May 01, 2020 | 68.18 | 68.52 | 67.10 | 68.31 | 354,156 | -0.92(-1.33%) |
Apr 30, 2020 | 70.66 | 70.66 | 68.68 | 69.23 | 577,896 | -2.54(-3.53%) |
Apr 29, 2020 | 75.85 | 75.85 | 71.00 | 71.77 | 511,614 | -1.82(-2.47%) |
Apr 28, 2020 | 77.93 | 78.37 | 73.50 | 73.58 | 564,237 | -1.55(-2.07%) |
Apr 27, 2020 | 75.62 | 76.85 | 75.06 | 75.14 | 322,787 | -0.47(-0.62%) |
Apr 24, 2020 | 74.83 | 76.01 | 74.12 | 75.61 | 446,840 | +1.14(+1.53%) |
Apr 23, 2020 | 75.00 | 76.14 | 73.37 | 74.47 | 216,666 | -1.07(-1.41%) |
Apr 22, 2020 | 75.56 | 76.50 | 74.01 | 75.54 | 295,631 | +1.49(+2.02%) |
Apr 21, 2020 | 70.85 | 74.49 | 70.85 | 74.04 | 349,992 | +1.09(+1.50%) |
Apr 20, 2020 | 75.55 | 76.08 | 72.48 | 72.95 | 341,066 | -4.13(-5.36%) |
Apr 17, 2020 | 76.26 | 77.65 | 75.52 | 77.08 | 289,910 | +2.48(+3.33%) |
Apr 16, 2020 | 74.27 | 75.35 | 72.53 | 74.60 | 263,480 | +0.37(+0.50%) |
Apr 15, 2020 | 75.41 | 76.76 | 73.99 | 74.23 | 240,865 | -4.15(-5.30%) |
Apr 14, 2020 | 78.04 | 78.66 | 75.54 | 78.38 | 313,338 | +2.81(+3.71%) |
Apr 13, 2020 | 77.94 | 78.06 | 75.05 | 75.57 | 249,132 | -3.52(-4.45%) |
Apr 09, 2020 | 76.82 | 79.91 | 76.18 | 79.09 | 323,069 | +4.03(+5.37%) |
Apr 08, 2020 | 72.80 | 75.82 | 71.39 | 75.06 | 344,201 | +3.14(+4.36%) |
Apr 07, 2020 | 76.57 | 76.71 | 71.22 | 71.92 | 329,783 | -2.61(-3.51%) |
Apr 06, 2020 | 70.70 | 74.83 | 69.49 | 74.54 | 386,144 | +6.85(+10.12%) |
Apr 03, 2020 | 68.32 | 69.22 | 66.35 | 67.69 | 360,834 | -0.89(-1.29%) |
Apr 02, 2020 | 66.66 | 70.43 | 66.18 | 68.57 | 298,441 | +1.35(+2.02%) |
Apr 01, 2020 | 68.99 | 70.72 | 65.84 | 67.22 | 413,931 | -5.41(-7.45%) |
Mar 31, 2020 | 71.72 | 73.53 | 70.01 | 72.63 | 559,885 | +0.09(+0.12%) |
Mar 30, 2020 | 69.65 | 73.75 | 68.34 | 72.54 | 486,751 | +3.59(+5.20%) |
Mar 27, 2020 | 64.42 | 71.20 | 64.07 | 68.95 | 349,320 | +1.37(+2.03%) |
Mar 26, 2020 | 62.82 | 68.36 | 62.82 | 67.58 | 412,929 | +5.19(+8.31%) |
Mar 25, 2020 | 62.21 | 65.05 | 56.93 | 62.40 | 842,087 | -0.25(-0.40%) |
Mar 24, 2020 | 60.47 | 62.94 | 58.61 | 62.65 | 509,074 | +3.92(+6.67%) |
Mar 23, 2020 | 57.82 | 62.24 | 55.30 | 58.73 | 715,783 | -0.29(-0.49%) |
Mar 20, 2020 | 66.58 | 67.15 | 57.32 | 59.02 | 805,486 | -7.15(-10.80%) |
Mar 19, 2020 | 62.63 | 69.30 | 59.98 | 66.17 | 693,359 | +3.46(+5.51%) |
Mar 18, 2020 | 68.86 | 69.61 | 60.87 | 62.71 | 851,450 | -10.89(-14.80%) |
Mar 17, 2020 | 61.67 | 74.60 | 61.34 | 73.60 | 785,004 | +13.35(+22.16%) |
Mar 16, 2020 | 59.93 | 64.15 | 57.85 | 60.25 | 820,082 | -8.35(-12.17%) |
Mar 13, 2020 | 64.83 | 68.61 | 59.96 | 68.60 | 709,348 | +6.90(+11.19%) |
Mar 12, 2020 | 65.25 | 66.93 | 57.19 | 61.69 | 659,148 | -7.90(-11.35%) |
Mar 11, 2020 | 71.76 | 72.18 | 68.02 | 69.59 | 624,184 | -3.86(-5.25%) |
Mar 10, 2020 | 73.67 | 73.94 | 69.99 | 73.44 | 533,569 | +1.11(+1.54%) |
Mar 09, 2020 | 73.41 | 74.03 | 70.54 | 72.33 | 686,042 | -4.21(-5.50%) |
Mar 06, 2020 | 73.18 | 76.71 | 72.45 | 76.54 | 555,182 | +0.89(+1.17%) |
Mar 05, 2020 | 75.85 | 76.16 | 74.70 | 75.66 | 434,352 | -1.79(-2.31%) |
Mar 04, 2020 | 75.19 | 77.90 | 75.16 | 77.45 | 289,974 | +3.24(+4.37%) |
Mar 03, 2020 | 75.06 | 76.51 | 73.64 | 74.21 | 415,100 | -1.00(-1.33%) |
Mar 02, 2020 | 71.55 | 75.25 | 71.36 | 75.21 | 438,938 | +3.87(+5.42%) |
Feb 28, 2020 | 73.39 | 73.70 | 69.95 | 71.34 | 612,519 | -3.50(-4.68%) |
Feb 27, 2020 | 76.81 | 78.58 | 74.76 | 74.84 | 441,059 | -3.23(-4.14%) |
Feb 26, 2020 | 78.83 | 79.85 | 78.05 | 78.07 | 323,069 | -0.51(-0.65%) |
Feb 25, 2020 | 81.36 | 81.55 | 78.52 | 78.59 | 393,955 | -2.83(-3.48%) |
Feb 24, 2020 | 80.81 | 81.93 | 80.49 | 81.42 | 286,947 | -0.36(-0.45%) |
Feb 21, 2020 | 82.73 | 83.07 | 81.70 | 81.78 | 375,916 | -0.78(-0.95%) |
Feb 20, 2020 | 82.52 | 82.61 | 80.92 | 82.56 | 272,510 | -0.10(-0.12%) |
Feb 19, 2020 | 83.26 | 83.61 | 82.54 | 82.66 | 202,525 | -0.85(-1.01%) |
Feb 18, 2020 | 83.46 | 83.75 | 82.93 | 83.51 | 388,623 | +0.41(+0.50%) |
Feb 14, 2020 | 82.35 | 83.19 | 82.01 | 83.09 | 243,387 | +1.01(+1.23%) |
Feb 13, 2020 | 81.03 | 82.09 | 80.70 | 82.08 | 261,620 | +0.99(+1.22%) |
Feb 12, 2020 | 81.37 | 81.37 | 79.99 | 81.09 | 382,722 | -0.12(-0.15%) |
Feb 11, 2020 | 81.54 | 82.02 | 80.99 | 81.21 | 245,037 | -0.19(-0.23%) |
Feb 10, 2020 | 81.86 | 81.86 | 81.14 | 81.40 | 196,702 | -0.22(-0.26%) |
Feb 07, 2020 | 82.46 | 82.55 | 81.56 | 81.61 | 218,493 | -0.69(-0.84%) |
Feb 06, 2020 | 83.02 | 83.05 | 82.08 | 82.31 | 208,449 | -0.54(-0.65%) |
Feb 05, 2020 | 82.21 | 83.12 | 82.19 | 82.84 | 265,630 | +0.73(+0.89%) |
Feb 04, 2020 | 82.69 | 83.00 | 81.92 | 82.11 | 443,391 | -0.36(-0.44%) |
Feb 03, 2020 | 81.62 | 82.81 | 81.44 | 82.47 | 447,445 | +0.86(+1.05%) |
Jan 31, 2020 | 83.16 | 83.42 | 81.39 | 81.61 | 443,122 | -1.78(-2.13%) |
Jan 30, 2020 | 82.33 | 83.46 | 82.20 | 83.39 | 218,891 | +0.49(+0.59%) |
Jan 29, 2020 | 82.74 | 83.16 | 82.24 | 82.90 | 302,488 | +0.09(+0.10%) |
Jan 28, 2020 | 82.15 | 83.15 | 82.12 | 82.81 | 312,307 | +0.76(+0.93%) |
Jan 27, 2020 | 82.25 | 83.04 | 81.69 | 82.05 | 405,005 | -0.35(-0.43%) |
Jan 24, 2020 | 82.62 | 83.00 | 81.99 | 82.41 | 413,944 | -0.29(-0.36%) |
Jan 23, 2020 | 82.20 | 82.84 | 81.86 | 82.70 | 242,155 | +0.61(+0.75%) |
Jan 22, 2020 | 82.43 | 82.87 | 81.73 | 82.09 | 340,863 | -0.03(-0.04%) |
Jan 21, 2020 | 81.66 | 82.25 | 81.15 | 82.12 | 297,404 | +0.48(+0.59%) |
Jan 17, 2020 | 81.90 | 81.91 | 80.96 | 81.64 | 323,744 | -0.13(-0.16%) |
Jan 16, 2020 | 81.40 | 81.87 | 81.39 | 81.77 | 291,443 | +0.44(+0.54%) |
Jan 15, 2020 | 80.32 | 81.60 | 80.32 | 81.33 | 323,507 | +1.11(+1.39%) |
Jan 14, 2020 | 80.08 | 80.28 | 79.56 | 80.22 | 264,984 | +0.03(+0.04%) |
Jan 13, 2020 | 79.01 | 80.26 | 78.97 | 80.18 | 309,567 | +1.12(+1.42%) |
Jan 10, 2020 | 78.52 | 79.12 | 78.31 | 79.06 | 227,524 | +0.71(+0.90%) |
Jan 09, 2020 | 78.22 | 78.57 | 77.82 | 78.35 | 265,654 | +0.16(+0.20%) |
Jan 08, 2020 | 78.28 | 78.58 | 77.97 | 78.19 | 316,973 | -0.39(-0.49%) |
Jan 07, 2020 | 79.36 | 79.66 | 78.44 | 78.58 | 209,585 | -0.95(-1.19%) |
Jan 06, 2020 | 79.64 | 80.18 | 79.47 | 79.53 | 366,275 | -0.41(-0.51%) |
Jan 03, 2020 | 79.43 | 80.51 | 79.43 | 79.94 | 322,355 | +0.11(+0.14%) |
Jan 02, 2020 | 80.97 | 80.97 | 78.99 | 79.83 | 208,641 | -0.98(-1.22%) |
Dec 31, 2019 | 80.17 | 81.11 | 80.17 | 80.81 | 257,050 | +0.54(+0.68%) |
Dec 30, 2019 | 79.64 | 80.37 | 79.63 | 80.27 | 209,036 | +0.33(+0.41%) |
Dec 27, 2019 | 79.95 | 79.96 | 79.60 | 79.94 | 185,956 | +0.02(+0.02%) |
Dec 26, 2019 | 79.61 | 79.92 | 78.88 | 79.92 | 263,886 | +0.44(+0.55%) |
Dec 24, 2019 | 80.02 | 80.13 | 79.35 | 79.48 | 135,241 | -0.50(-0.63%) |
Dec 23, 2019 | 81.24 | 81.29 | 79.38 | 79.98 | 227,078 | -1.29(-1.58%) |
Dec 20, 2019 | 82.08 | 82.33 | 80.36 | 81.27 | 1,142,601 | -0.66(-0.80%) |
Dec 19, 2019 | 81.69 | 82.48 | 81.69 | 81.93 | 691,899 | -0.09(-0.12%) |
Dec 18, 2019 | 80.98 | 82.33 | 80.51 | 82.02 | 630,280 | +1.21(+1.50%) |
Dec 17, 2019 | 79.84 | 80.91 | 79.84 | 80.81 | 658,093 | +0.93(+1.17%) |
Dec 16, 2019 | 78.15 | 79.91 | 78.15 | 79.88 | 540,782 | +1.50(+1.92%) |
Dec 13, 2019 | 77.61 | 78.55 | 77.28 | 78.38 | 264,924 | +0.65(+0.83%) |
Dec 12, 2019 | 77.54 | 78.28 | 77.24 | 77.73 | 300,853 | -0.07(-0.09%) |
Dec 11, 2019 | 77.17 | 77.81 | 76.96 | 77.80 | 271,710 | +0.92(+1.19%) |
Dec 10, 2019 | 76.36 | 76.93 | 76.29 | 76.88 | 166,151 | +0.48(+0.63%) |
Dec 09, 2019 | 76.82 | 76.88 | 76.16 | 76.40 | 210,519 | -0.29(-0.38%) |
Dec 06, 2019 | 76.86 | 77.69 | 76.69 | 76.69 | 255,313 | -0.17(-0.22%) |
Dec 05, 2019 | 76.40 | 76.92 | 76.40 | 76.86 | 213,200 | +0.32(+0.42%) |
Dec 04, 2019 | 76.00 | 76.84 | 76.00 | 76.54 | 372,680 | +0.65(+0.85%) |
Dec 03, 2019 | 76.37 | 76.67 | 75.56 | 75.90 | 264,067 | -0.42(-0.55%) |
Dec 02, 2019 | 76.55 | 76.86 | 76.23 | 76.32 | 239,816 | -0.43(-0.56%) |
Nov 29, 2019 | 77.30 | 77.76 | 76.74 | 76.75 | 133,388 | -0.83(-1.07%) |
Nov 27, 2019 | 77.18 | 77.65 | 76.80 | 77.58 | 304,871 | +0.33(+0.42%) |
Nov 26, 2019 | 76.54 | 77.53 | 76.45 | 77.25 | 270,445 | +0.80(+1.05%) |
Nov 25, 2019 | 76.12 | 76.50 | 75.91 | 76.45 | 265,410 | +0.62(+0.82%) |
Nov 22, 2019 | 75.83 | 76.33 | 75.13 | 75.83 | 217,798 | +0.24(+0.32%) |
Nov 21, 2019 | 75.66 | 75.77 | 74.74 | 75.59 | 236,463 | -0.11(-0.15%) |
Nov 20, 2019 | 75.72 | 76.20 | 75.32 | 75.70 | 367,819 | -0.23(-0.31%) |
Nov 19, 2019 | 76.16 | 76.73 | 75.89 | 75.93 | 189,428 | -0.18(-0.24%) |
Nov 18, 2019 | 76.36 | 77.12 | 76.05 | 76.11 | 324,174 | -0.32(-0.42%) |
Nov 15, 2019 | 76.86 | 76.88 | 75.95 | 76.43 | 328,955 | -0.39(-0.51%) |
Nov 14, 2019 | 75.28 | 76.83 | 75.01 | 76.82 | 755,444 | +1.87(+2.49%) |
Nov 13, 2019 | 73.58 | 75.09 | 73.58 | 74.96 | 256,181 | +1.18(+1.60%) |
Nov 12, 2019 | 74.30 | 74.30 | 73.32 | 73.77 | 276,847 | -0.63(-0.85%) |
Nov 11, 2019 | 74.45 | 74.66 | 74.17 | 74.40 | 184,694 | -0.15(-0.20%) |
Nov 08, 2019 | 75.31 | 75.60 | 74.09 | 74.55 | 243,619 | -1.17(-1.54%) |
Nov 07, 2019 | 76.64 | 76.84 | 74.92 | 75.72 | 235,044 | -0.98(-1.28%) |
Nov 06, 2019 | 76.40 | 77.05 | 76.14 | 76.69 | 259,236 | +0.44(+0.57%) |
Nov 05, 2019 | 76.91 | 77.19 | 75.69 | 76.26 | 301,483 | -1.00(-1.29%) |
Nov 04, 2019 | 79.24 | 79.43 | 76.77 | 77.25 | 301,423 | -1.98(-2.50%) |
Nov 01, 2019 | 79.84 | 80.19 | 78.88 | 79.24 | 211,937 | -0.49(-0.61%) |
Oct 31, 2019 | 79.95 | 80.41 | 79.23 | 79.73 | 283,069 | -0.06(-0.08%) |
Oct 30, 2019 | 79.29 | 79.84 | 78.92 | 79.79 | 242,125 | +0.48(+0.61%) |
Oct 29, 2019 | 79.65 | 80.12 | 78.76 | 79.31 | 247,684 | -0.83(-1.04%) |
Oct 28, 2019 | 80.94 | 81.25 | 80.14 | 80.14 | 136,220 | -0.79(-0.98%) |
Oct 25, 2019 | 82.05 | 82.05 | 80.84 | 80.93 | 134,847 | -0.83(-1.02%) |
Oct 24, 2019 | 81.58 | 81.95 | 81.49 | 81.76 | 99,604 | +0.17(+0.21%) |
Oct 23, 2019 | 81.92 | 81.92 | 81.29 | 81.59 | 208,150 | +0.09(+0.12%) |
Oct 22, 2019 | 81.98 | 82.29 | 81.44 | 81.49 | 166,159 | -0.40(-0.48%) |
Oct 21, 2019 | 81.80 | 82.10 | 81.51 | 81.89 | 128,968 | +0.25(+0.31%) |
Oct 18, 2019 | 81.06 | 81.80 | 80.71 | 81.64 | 155,459 | +0.38(+0.46%) |
Oct 17, 2019 | 80.25 | 81.39 | 80.03 | 81.26 | 218,797 | +1.12(+1.40%) |
Oct 16, 2019 | 79.66 | 80.16 | 79.03 | 80.14 | 182,715 | +0.38(+0.47%) |
Oct 15, 2019 | 81.07 | 81.26 | 79.45 | 79.76 | 246,995 | -1.20(-1.48%) |
Oct 14, 2019 | 81.90 | 82.32 | 80.89 | 80.96 | 185,166 | -0.80(-0.98%) |
Oct 11, 2019 | 81.19 | 82.23 | 80.51 | 81.76 | 297,410 | +0.84(+1.04%) |
Oct 10, 2019 | 81.26 | 81.48 | 80.62 | 80.92 | 230,128 | -0.34(-0.42%) |
Oct 09, 2019 | 81.41 | 81.58 | 80.86 | 81.26 | 173,960 | +0.30(+0.37%) |
Oct 08, 2019 | 81.78 | 81.86 | 80.96 | 80.96 | 214,427 | -1.08(-1.32%) |
Oct 07, 2019 | 81.99 | 82.41 | 81.48 | 82.04 | 142,737 | -0.09(-0.10%) |
Oct 04, 2019 | 81.62 | 82.15 | 81.22 | 82.13 | 217,410 | +0.72(+0.89%) |
Oct 03, 2019 | 81.17 | 81.55 | 80.59 | 81.41 | 156,176 | +0.19(+0.23%) |
Oct 02, 2019 | 81.70 | 81.70 | 80.79 | 81.22 | 213,307 | -0.56(-0.68%) |
Oct 01, 2019 | 82.49 | 83.01 | 81.69 | 81.78 | 373,521 | -0.76(-0.92%) |
Sep 30, 2019 | 81.84 | 82.83 | 81.84 | 82.53 | 398,597 | +0.74(+0.90%) |
Sep 27, 2019 | 82.68 | 82.89 | 81.20 | 81.80 | 264,222 | -0.88(-1.06%) |
Sep 26, 2019 | 82.77 | 82.86 | 82.33 | 82.67 | 424,344 | +0.31(+0.38%) |
Sep 25, 2019 | 81.80 | 82.59 | 81.80 | 82.36 | 427,449 | +0.52(+0.63%) |
Sep 24, 2019 | 81.25 | 82.19 | 81.19 | 81.85 | 498,336 | +0.75(+0.92%) |
Sep 23, 2019 | 80.98 | 81.38 | 80.65 | 81.10 | 353,678 | +0.24(+0.30%) |
Sep 20, 2019 | 80.72 | 81.27 | 80.32 | 80.86 | 650,949 | +0.13(+0.16%) |
Sep 19, 2019 | 80.47 | 80.91 | 80.01 | 80.73 | 347,872 | +0.77(+0.97%) |
Sep 18, 2019 | 79.35 | 79.97 | 79.05 | 79.96 | 402,185 | +1.03(+1.31%) |
Sep 17, 2019 | 78.61 | 79.57 | 78.49 | 78.93 | 192,564 | +0.21(+0.27%) |
Sep 16, 2019 | 78.79 | 79.08 | 78.36 | 78.71 | 156,654 | +0.12(+0.15%) |
Sep 13, 2019 | 78.20 | 79.04 | 77.91 | 78.59 | 250,132 | +0.38(+0.48%) |
Sep 12, 2019 | 78.81 | 79.16 | 78.15 | 78.21 | 288,605 | +0.03(+0.04%) |
Sep 11, 2019 | 76.54 | 78.20 | 76.47 | 78.18 | 303,465 | +1.68(+2.20%) |
Sep 10, 2019 | 77.12 | 78.20 | 76.17 | 76.50 | 481,331 | +0.26(+0.34%) |
Sep 09, 2019 | 76.91 | 77.01 | 75.72 | 76.24 | 304,296 | -0.89(-1.16%) |
Sep 06, 2019 | 78.73 | 78.73 | 76.81 | 77.13 | 276,799 | -1.46(-1.86%) |
Sep 05, 2019 | 78.87 | 79.22 | 78.28 | 78.59 | 199,957 | -0.48(-0.61%) |
Sep 04, 2019 | 79.54 | 79.62 | 78.80 | 79.07 | 153,115 | -0.09(-0.11%) |
Sep 03, 2019 | 78.50 | 79.28 | 78.20 | 79.16 | 225,485 | +0.49(+0.62%) |
Aug 30, 2019 | 78.58 | 79.11 | 77.99 | 78.67 | 190,044 | -0.03(-0.04%) |
Aug 29, 2019 | 77.59 | 78.71 | 77.48 | 78.70 | 161,831 | +1.66(+2.15%) |
Aug 28, 2019 | 77.12 | 77.33 | 76.69 | 77.05 | 207,052 | -0.01(-0.01%) |
Aug 27, 2019 | 78.09 | 78.33 | 77.00 | 77.06 | 248,023 | -0.56(-0.72%) |
Aug 26, 2019 | 76.88 | 77.62 | 76.45 | 77.61 | 262,315 | +0.96(+1.25%) |
Aug 23, 2019 | 78.33 | 78.50 | 76.47 | 76.65 | 236,391 | -1.69(-2.16%) |
Aug 22, 2019 | 78.28 | 78.60 | 77.45 | 78.34 | 139,235 | +0.20(+0.25%) |
Aug 21, 2019 | 77.83 | 78.27 | 77.62 | 78.15 | 191,584 | +0.34(+0.44%) |
Aug 20, 2019 | 78.29 | 78.33 | 77.66 | 77.80 | 118,224 | -0.41(-0.53%) |
Aug 19, 2019 | 78.45 | 78.90 | 77.81 | 78.21 | 140,089 | -0.10(-0.13%) |
Aug 16, 2019 | 77.39 | 78.35 | 77.14 | 78.32 | 194,353 | +0.94(+1.22%) |
Aug 15, 2019 | 76.61 | 77.60 | 76.20 | 77.37 | 133,501 | +0.99(+1.29%) |
Aug 14, 2019 | 76.55 | 77.21 | 76.08 | 76.39 | 180,136 | -0.41(-0.54%) |
Aug 13, 2019 | 76.00 | 76.85 | 75.67 | 76.80 | 173,930 | +0.65(+0.86%) |
Aug 12, 2019 | 76.77 | 76.95 | 75.96 | 76.14 | 96,876 | -0.69(-0.89%) |
Aug 09, 2019 | 77.37 | 77.47 | 76.72 | 76.83 | 206,929 | -0.59(-0.77%) |
Aug 08, 2019 | 76.10 | 77.50 | 75.47 | 77.42 | 304,511 | +1.46(+1.92%) |
Aug 07, 2019 | 75.58 | 76.21 | 74.59 | 75.96 | 190,551 | +0.38(+0.51%) |
Aug 06, 2019 | 75.32 | 75.78 | 74.14 | 75.58 | 270,754 | +0.27(+0.36%) |
Aug 05, 2019 | 77.39 | 77.39 | 74.52 | 75.31 | 268,721 | -2.38(-3.07%) |
Aug 02, 2019 | 77.66 | 78.48 | 77.27 | 77.69 | 173,651 | -0.21(-0.27%) |
Aug 01, 2019 | 77.97 | 78.54 | 77.68 | 77.90 | 321,411 | +0.03(+0.04%) |
Jul 31, 2019 | 78.38 | 79.46 | 77.47 | 77.87 | 433,066 | -0.44(-0.57%) |
Jul 30, 2019 | 78.55 | 78.71 | 77.56 | 78.31 | 454,146 | +0.26(+0.33%) |
Jul 29, 2019 | 77.80 | 78.54 | 77.50 | 78.06 | 257,003 | +0.50(+0.64%) |
Jul 26, 2019 | 76.67 | 77.77 | 76.62 | 77.56 | 326,811 | +0.89(+1.16%) |
Jul 25, 2019 | 77.30 | 78.09 | 76.40 | 76.67 | 323,961 | -0.84(-1.08%) |
Jul 24, 2019 | 77.27 | 77.65 | 76.63 | 77.51 | 275,725 | +0.20(+0.27%) |
Jul 23, 2019 | 77.43 | 77.43 | 76.67 | 77.30 | 121,427 | +0.12(+0.15%) |
Jul 22, 2019 | 77.71 | 77.92 | 76.84 | 77.19 | 174,644 | -0.20(-0.25%) |
Jul 19, 2019 | 78.18 | 78.64 | 77.36 | 77.38 | 185,829 | -1.08(-1.37%) |
Jul 18, 2019 | 77.82 | 78.51 | 77.26 | 78.46 | 140,874 | +0.52(+0.67%) |
Jul 17, 2019 | 77.67 | 78.17 | 77.60 | 77.94 | 145,374 | +0.34(+0.44%) |
Jul 16, 2019 | 77.42 | 77.77 | 77.19 | 77.60 | 177,667 | -0.09(-0.12%) |
Jul 15, 2019 | 78.03 | 78.27 | 77.42 | 77.69 | 146,918 | -0.23(-0.30%) |
Jul 12, 2019 | 78.08 | 78.08 | 77.30 | 77.92 | 132,668 | -0.09(-0.12%) |
Jul 11, 2019 | 78.12 | 78.42 | 77.37 | 78.01 | 132,923 | -0.17(-0.22%) |
Jul 10, 2019 | 78.57 | 78.61 | 78.10 | 78.18 | 121,142 | -0.13(-0.16%) |
Jul 09, 2019 | 78.14 | 78.41 | 77.50 | 78.31 | 132,475 | +0.07(+0.09%) |
Jul 08, 2019 | 78.09 | 78.31 | 77.78 | 78.24 | 152,755 | +0.20(+0.25%) |
Jul 05, 2019 | 78.05 | 78.23 | 77.16 | 78.05 | 153,042 | -0.50(-0.63%) |
Jul 03, 2019 | 78.06 | 78.86 | 77.79 | 78.54 | 75,409 | +0.79(+1.02%) |
Jul 02, 2019 | 77.30 | 78.06 | 77.29 | 77.75 | 224,824 | +0.60(+0.77%) |
Jul 01, 2019 | 77.16 | 77.46 | 76.43 | 77.15 | 185,318 | +0.03(+0.04%) |
Jun 28, 2019 | 76.54 | 77.51 | 76.54 | 77.12 | 471,657 | +0.50(+0.65%) |
Jun 27, 2019 | 76.20 | 76.67 | 76.04 | 76.62 | 197,467 | +0.56(+0.73%) |
Jun 26, 2019 | 78.49 | 78.60 | 76.00 | 76.07 | 246,432 | -2.51(-3.20%) |
Jun 25, 2019 | 78.18 | 79.06 | 78.18 | 78.58 | 251,952 | +0.48(+0.61%) |
Jun 24, 2019 | 79.13 | 79.13 | 78.10 | 78.10 | 213,809 | -0.88(-1.11%) |
Jun 21, 2019 | 77.85 | 79.00 | 77.72 | 78.98 | 500,462 | +0.48(+0.61%) |
Jun 20, 2019 | 78.06 | 78.76 | 77.47 | 78.50 | 177,683 | +0.58(+0.75%) |
Jun 19, 2019 | 77.36 | 78.24 | 77.06 | 77.92 | 185,093 | +0.39(+0.51%) |
Jun 18, 2019 | 78.00 | 78.10 | 77.02 | 77.53 | 159,533 | -0.20(-0.25%) |
Jun 17, 2019 | 77.58 | 77.93 | 76.71 | 77.72 | 207,319 | +0.09(+0.11%) |
Jun 14, 2019 | 77.36 | 78.18 | 77.36 | 77.64 | 98,125 | +0.10(+0.13%) |
Jun 13, 2019 | 77.35 | 77.85 | 77.26 | 77.54 | 197,104 | +0.20(+0.26%) |
Jun 12, 2019 | 76.02 | 77.46 | 76.02 | 77.33 | 157,452 | +1.42(+1.87%) |
Jun 11, 2019 | 76.27 | 76.65 | 75.43 | 75.91 | 235,176 | -0.28(-0.37%) |
Jun 10, 2019 | 77.19 | 77.19 | 75.84 | 76.19 | 330,991 | -1.16(-1.50%) |
Jun 07, 2019 | 77.01 | 77.87 | 76.99 | 77.36 | 327,982 | +0.71(+0.92%) |
Jun 06, 2019 | 76.86 | 77.19 | 76.20 | 76.65 | 169,678 | +0.02(+0.02%) |
Jun 05, 2019 | 75.24 | 76.83 | 75.20 | 76.63 | 190,624 | +1.36(+1.80%) |
Jun 04, 2019 | 75.47 | 76.08 | 74.05 | 75.27 | 147,281 | -0.29(-0.38%) |