Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 66.00 | 66.81 | 64.94 | 65.94 | 5,110,048 | -0.25(-0.38%) |
May 28, 2020 | 69.02 | 69.11 | 65.89 | 66.19 | 4,901,166 | -2.67(-3.88%) |
May 27, 2020 | 67.40 | 69.02 | 66.65 | 68.86 | 3,950,428 | +2.33(+3.49%) |
May 26, 2020 | 66.70 | 67.34 | 66.11 | 66.54 | 3,260,946 | +2.11(+3.28%) |
May 22, 2020 | 64.32 | 64.74 | 63.32 | 64.42 | 2,416,988 | -0.53(-0.82%) |
May 21, 2020 | 66.27 | 66.65 | 64.72 | 64.95 | 2,729,216 | -0.98(-1.48%) |
May 20, 2020 | 64.72 | 66.65 | 64.58 | 65.93 | 4,155,475 | +2.55(+4.03%) |
May 19, 2020 | 64.03 | 64.72 | 62.44 | 63.38 | 4,435,112 | -0.89(-1.39%) |
May 18, 2020 | 63.19 | 65.50 | 62.97 | 64.27 | 5,379,340 | +4.51(+7.54%) |
May 15, 2020 | 59.37 | 60.58 | 58.24 | 59.76 | 3,359,500 | +0.07(+0.11%) |
May 14, 2020 | 57.91 | 60.56 | 56.47 | 59.69 | 3,797,831 | +0.60(+1.01%) |
May 13, 2020 | 60.73 | 61.03 | 58.67 | 59.09 | 4,432,208 | -2.08(-3.40%) |
May 12, 2020 | 64.16 | 64.37 | 61.14 | 61.17 | 3,746,592 | -2.61(-4.10%) |
May 11, 2020 | 63.36 | 64.68 | 63.10 | 63.79 | 4,137,313 | -0.32(-0.51%) |
May 08, 2020 | 62.09 | 64.43 | 61.38 | 64.11 | 3,941,138 | +3.12(+5.12%) |
May 07, 2020 | 61.39 | 62.92 | 60.34 | 60.99 | 4,311,407 | +1.16(+1.95%) |
May 06, 2020 | 63.08 | 63.47 | 59.75 | 59.83 | 7,177,235 | -2.74(-4.38%) |
May 05, 2020 | 62.81 | 63.87 | 61.49 | 62.56 | 8,331,733 | +1.43(+2.34%) |
May 04, 2020 | 54.92 | 61.91 | 54.66 | 61.13 | 9,103,935 | +5.92(+10.73%) |
May 01, 2020 | 58.70 | 59.38 | 54.29 | 55.21 | 7,964,972 | -5.67(-9.31%) |
Apr 30, 2020 | 61.16 | 62.92 | 59.91 | 60.88 | 7,202,575 | -0.27(-0.45%) |
Apr 29, 2020 | 58.24 | 61.40 | 57.82 | 61.15 | 6,223,805 | +5.12(+9.15%) |
Apr 28, 2020 | 54.20 | 56.30 | 53.44 | 56.02 | 4,629,778 | +3.20(+6.06%) |
Apr 27, 2020 | 50.46 | 53.35 | 50.06 | 52.82 | 3,887,509 | +2.46(+4.89%) |
Apr 24, 2020 | 50.75 | 51.26 | 49.53 | 50.36 | 4,087,057 | +0.47(+0.93%) |
Apr 23, 2020 | 49.98 | 50.45 | 48.55 | 49.89 | 4,109,321 | +1.49(+3.08%) |
Apr 22, 2020 | 49.64 | 49.81 | 47.71 | 48.40 | 3,693,745 | +1.15(+2.43%) |
Apr 21, 2020 | 46.18 | 48.25 | 45.27 | 47.26 | 3,950,604 | -1.10(-2.27%) |
Apr 20, 2020 | 47.42 | 50.15 | 47.01 | 48.35 | 4,168,881 | -1.17(-2.37%) |
Apr 17, 2020 | 45.72 | 49.66 | 45.46 | 49.53 | 6,732,953 | +3.22(+6.95%) |
Apr 16, 2020 | 46.57 | 46.91 | 44.23 | 46.31 | 5,234,321 | -0.67(-1.43%) |
Apr 15, 2020 | 48.51 | 48.59 | 45.81 | 46.98 | 4,918,545 | -3.83(-7.53%) |
Apr 14, 2020 | 51.42 | 51.92 | 49.98 | 50.81 | 4,202,108 | -0.41(-0.80%) |
Apr 13, 2020 | 52.50 | 53.08 | 50.73 | 51.22 | 4,132,587 | +0.03(+0.06%) |
Apr 09, 2020 | 55.83 | 56.11 | 49.42 | 51.18 | 6,390,512 | -1.81(-3.42%) |
Apr 08, 2020 | 49.60 | 53.41 | 49.41 | 53.00 | 4,512,944 | +4.22(+8.65%) |
Apr 07, 2020 | 50.06 | 51.22 | 48.26 | 48.78 | 6,346,468 | +1.01(+2.11%) |
Apr 06, 2020 | 45.00 | 48.20 | 44.46 | 47.77 | 6,426,789 | +4.83(+11.24%) |
Apr 03, 2020 | 44.09 | 44.39 | 41.88 | 42.95 | 4,311,946 | -0.08(-0.19%) |
Apr 02, 2020 | 42.85 | 46.67 | 41.65 | 43.03 | 6,212,865 | +1.84(+4.46%) |
Apr 01, 2020 | 42.82 | 43.14 | 40.80 | 41.19 | 4,979,932 | -3.44(-7.72%) |
Mar 31, 2020 | 46.35 | 47.01 | 43.30 | 44.64 | 5,701,957 | -0.42(-0.94%) |
Mar 30, 2020 | 42.16 | 45.70 | 40.51 | 45.06 | 6,259,732 | +1.53(+3.52%) |
Mar 27, 2020 | 43.33 | 45.21 | 41.64 | 43.53 | 5,037,936 | -1.72(-3.81%) |
Mar 26, 2020 | 42.76 | 47.21 | 42.48 | 45.25 | 7,229,682 | +3.24(+7.70%) |
Mar 25, 2020 | 38.43 | 44.01 | 36.32 | 42.01 | 7,831,325 | +4.09(+10.79%) |
Mar 24, 2020 | 38.06 | 38.54 | 35.28 | 37.92 | 6,581,697 | +2.90(+8.29%) |
Mar 23, 2020 | 39.68 | 39.93 | 34.45 | 35.02 | 7,301,817 | -5.21(-12.95%) |
Mar 20, 2020 | 39.26 | 42.40 | 37.74 | 40.23 | 9,140,980 | +2.22(+5.84%) |
Mar 19, 2020 | 35.98 | 38.80 | 34.78 | 38.00 | 5,933,023 | +2.25(+6.31%) |
Mar 18, 2020 | 37.31 | 39.04 | 33.31 | 35.75 | 8,377,975 | -3.08(-7.93%) |
Mar 17, 2020 | 40.83 | 42.20 | 38.24 | 38.83 | 7,541,660 | -1.33(-3.31%) |
Mar 16, 2020 | 38.91 | 47.91 | 37.70 | 40.16 | 8,630,537 | -5.07(-11.20%) |
Mar 13, 2020 | 42.19 | 45.26 | 38.81 | 45.23 | 8,410,783 | +6.62(+17.16%) |
Mar 12, 2020 | 42.36 | 42.61 | 37.28 | 38.60 | 13,813,019 | -7.28(-15.87%) |
Mar 11, 2020 | 50.78 | 51.30 | 45.03 | 45.88 | 10,154,852 | -6.83(-12.96%) |
Mar 10, 2020 | 54.87 | 55.63 | 50.16 | 52.71 | 8,456,185 | +1.06(+2.05%) |
Mar 09, 2020 | 52.12 | 57.49 | 50.08 | 51.66 | 9,606,071 | -6.00(-10.40%) |
Mar 06, 2020 | 58.24 | 59.20 | 56.59 | 57.66 | 7,661,836 | -2.23(-3.72%) |
Mar 05, 2020 | 60.03 | 61.42 | 59.51 | 59.88 | 6,880,993 | -2.20(-3.55%) |
Mar 04, 2020 | 61.58 | 62.21 | 60.25 | 62.09 | 5,050,467 | +1.47(+2.43%) |
Mar 03, 2020 | 62.78 | 64.54 | 59.98 | 60.62 | 6,863,625 | -1.87(-3.00%) |
Mar 02, 2020 | 62.62 | 62.77 | 60.08 | 62.49 | 6,344,929 | +0.21(+0.33%) |
Feb 28, 2020 | 59.65 | 62.71 | 59.39 | 62.28 | 8,580,141 | +0.50(+0.81%) |
Feb 27, 2020 | 65.48 | 65.51 | 61.77 | 61.78 | 8,292,802 | -5.05(-7.56%) |
Feb 26, 2020 | 69.14 | 69.67 | 66.79 | 66.83 | 4,995,847 | -2.06(-2.99%) |
Feb 25, 2020 | 72.24 | 72.63 | 68.45 | 68.90 | 5,062,403 | -3.12(-4.33%) |
Feb 24, 2020 | 72.06 | 73.11 | 71.49 | 72.02 | 4,486,635 | -2.24(-3.01%) |
Feb 21, 2020 | 74.48 | 75.01 | 73.78 | 74.25 | 2,892,900 | -0.78(-1.04%) |
Feb 20, 2020 | 73.64 | 75.12 | 73.55 | 75.04 | 3,492,814 | +1.52(+2.07%) |
Feb 19, 2020 | 73.63 | 73.82 | 72.15 | 73.51 | 2,935,027 | +0.30(+0.41%) |
Feb 18, 2020 | 73.80 | 74.13 | 72.44 | 73.21 | 5,460,607 | -1.22(-1.64%) |
Feb 14, 2020 | 74.48 | 75.07 | 73.72 | 74.44 | 2,710,321 | +0.02(+0.03%) |
Feb 13, 2020 | 74.95 | 75.33 | 74.27 | 74.41 | 3,311,593 | -0.66(-0.88%) |
Feb 12, 2020 | 75.44 | 76.03 | 74.50 | 75.07 | 2,861,175 | +0.72(+0.96%) |
Feb 11, 2020 | 74.91 | 74.94 | 73.76 | 74.35 | 3,257,259 | +0.01(+0.01%) |
Feb 10, 2020 | 74.02 | 74.99 | 73.82 | 74.35 | 2,636,213 | -0.06(-0.08%) |
Feb 07, 2020 | 74.11 | 74.53 | 73.52 | 74.40 | 3,012,580 | +0.09(+0.12%) |
Feb 06, 2020 | 76.59 | 76.66 | 74.17 | 74.31 | 3,163,919 | -1.99(-2.61%) |
Feb 05, 2020 | 74.44 | 76.84 | 74.39 | 76.31 | 3,764,478 | +3.23(+4.42%) |
Feb 04, 2020 | 74.60 | 74.84 | 72.71 | 73.08 | 4,160,882 | -0.21(-0.28%) |
Feb 03, 2020 | 75.19 | 75.27 | 72.85 | 73.28 | 5,228,754 | -1.98(-2.63%) |
Jan 31, 2020 | 78.17 | 78.19 | 74.30 | 75.26 | 7,831,931 | -4.15(-5.23%) |
Jan 30, 2020 | 78.44 | 79.53 | 77.84 | 79.41 | 3,167,682 | +0.50(+0.64%) |
Jan 29, 2020 | 80.05 | 81.47 | 78.70 | 78.91 | 2,908,416 | -0.73(-0.92%) |
Jan 28, 2020 | 80.27 | 80.64 | 79.58 | 79.64 | 3,553,396 | -0.19(-0.24%) |
Jan 27, 2020 | 80.94 | 81.01 | 79.58 | 79.83 | 3,002,152 | -2.80(-3.39%) |
Jan 24, 2020 | 83.93 | 84.01 | 81.85 | 82.63 | 2,574,424 | -1.45(-1.72%) |
Jan 23, 2020 | 83.60 | 84.12 | 82.37 | 84.08 | 4,273,859 | +0.18(+0.22%) |
Jan 22, 2020 | 84.67 | 84.83 | 83.66 | 83.90 | 3,041,744 | -0.40(-0.47%) |
Jan 21, 2020 | 84.43 | 84.83 | 83.94 | 84.30 | 2,551,984 | -0.80(-0.94%) |
Jan 17, 2020 | 85.49 | 85.62 | 84.44 | 85.09 | 3,377,406 | -0.40(-0.46%) |
Jan 16, 2020 | 86.95 | 87.04 | 85.37 | 85.49 | 3,117,949 | -0.91(-1.05%) |
Jan 15, 2020 | 86.96 | 87.07 | 85.76 | 86.40 | 2,897,100 | -1.23(-1.40%) |
Jan 14, 2020 | 86.71 | 87.85 | 86.48 | 87.62 | 3,342,838 | +0.89(+1.03%) |
Jan 13, 2020 | 86.42 | 87.33 | 86.11 | 86.73 | 2,723,253 | +0.35(+0.41%) |
Jan 10, 2020 | 87.01 | 87.93 | 86.33 | 86.38 | 2,319,713 | -0.62(-0.71%) |
Jan 09, 2020 | 85.15 | 87.04 | 84.20 | 87.00 | 3,797,209 | +1.25(+1.46%) |
Jan 08, 2020 | 89.22 | 89.32 | 85.51 | 85.75 | 4,191,713 | -3.33(-3.74%) |
Jan 07, 2020 | 88.24 | 89.14 | 87.92 | 89.07 | 3,264,055 | +0.27(+0.31%) |
Jan 06, 2020 | 89.16 | 89.32 | 88.31 | 88.80 | 4,755,578 | -0.56(-0.63%) |
Jan 03, 2020 | 91.63 | 92.60 | 89.11 | 89.36 | 2,715,984 | -3.06(-3.31%) |
Jan 02, 2020 | 92.32 | 93.22 | 91.74 | 92.42 | 1,952,103 | +0.65(+0.71%) |
Dec 31, 2019 | 90.79 | 91.77 | 90.64 | 91.77 | 2,058,932 | +0.86(+0.94%) |
Dec 30, 2019 | 91.02 | 91.63 | 90.71 | 90.91 | 2,078,521 | -0.19(-0.21%) |
Dec 27, 2019 | 92.59 | 92.59 | 91.04 | 91.10 | 1,732,955 | -1.20(-1.30%) |
Dec 26, 2019 | 92.72 | 93.24 | 92.13 | 92.30 | 1,393,348 | -0.94(-1.01%) |
Dec 24, 2019 | 92.79 | 93.27 | 92.74 | 93.24 | 1,445,586 | +0.44(+0.47%) |
Dec 23, 2019 | 93.41 | 93.63 | 92.43 | 92.80 | 2,352,257 | -0.56(-0.60%) |
Dec 20, 2019 | 93.73 | 94.02 | 92.95 | 93.36 | 5,665,797 | +0.44(+0.48%) |
Dec 19, 2019 | 93.41 | 93.59 | 92.66 | 92.92 | 2,246,621 | -0.19(-0.20%) |
Dec 18, 2019 | 93.31 | 93.84 | 92.74 | 93.11 | 3,732,982 | +0.01(+0.01%) |
Dec 17, 2019 | 94.03 | 94.68 | 92.84 | 93.10 | 3,243,938 | -0.91(-0.97%) |
Dec 16, 2019 | 93.19 | 94.42 | 92.90 | 94.01 | 2,546,761 | +0.95(+1.02%) |
Dec 13, 2019 | 93.80 | 94.44 | 92.82 | 93.07 | 1,969,091 | -0.61(-0.65%) |
Dec 12, 2019 | 92.36 | 93.87 | 92.19 | 93.68 | 1,965,340 | +1.25(+1.35%) |
Dec 11, 2019 | 92.20 | 92.79 | 91.82 | 92.43 | 2,006,262 | +0.23(+0.25%) |
Dec 10, 2019 | 92.50 | 92.72 | 92.00 | 92.19 | 2,690,100 | -0.02(-0.03%) |
Dec 09, 2019 | 93.24 | 93.31 | 92.13 | 92.22 | 1,924,636 | -1.32(-1.41%) |
Dec 06, 2019 | 93.13 | 94.16 | 93.03 | 93.54 | 2,601,254 | +0.84(+0.91%) |
Dec 05, 2019 | 92.89 | 93.25 | 92.39 | 92.70 | 2,050,122 | -0.02(-0.03%) |
Dec 04, 2019 | 93.52 | 93.90 | 92.61 | 92.72 | 2,584,591 | -0.15(-0.16%) |
Dec 03, 2019 | 93.64 | 93.64 | 92.60 | 92.87 | 5,614,575 | -1.30(-1.38%) |
Dec 02, 2019 | 94.62 | 95.60 | 93.95 | 94.17 | 2,935,990 | -0.32(-0.34%) |
Nov 29, 2019 | 94.25 | 94.84 | 94.04 | 94.49 | 1,342,269 | +0.02(+0.03%) |
Nov 27, 2019 | 94.67 | 94.99 | 93.93 | 94.47 | 2,780,693 | +0.30(+0.31%) |
Nov 26, 2019 | 95.16 | 95.35 | 93.94 | 94.17 | 4,999,678 | -0.90(-0.94%) |
Nov 25, 2019 | 96.37 | 96.37 | 94.86 | 95.07 | 3,349,430 | -1.00(-1.04%) |
Nov 22, 2019 | 97.92 | 97.95 | 95.71 | 96.07 | 2,745,000 | -1.43(-1.47%) |
Nov 21, 2019 | 95.84 | 97.75 | 95.46 | 97.50 | 2,913,798 | +1.90(+1.99%) |
Nov 20, 2019 | 96.59 | 96.59 | 94.26 | 95.60 | 5,265,451 | -1.12(-1.16%) |
Nov 19, 2019 | 97.08 | 97.98 | 96.40 | 96.72 | 3,376,937 | -1.01(-1.04%) |
Nov 18, 2019 | 97.32 | 97.75 | 96.81 | 97.73 | 1,657,204 | +0.24(+0.25%) |
Nov 15, 2019 | 98.19 | 98.19 | 97.05 | 97.49 | 1,986,938 | -0.15(-0.15%) |
Nov 14, 2019 | 96.99 | 97.75 | 96.77 | 97.64 | 1,844,099 | +0.83(+0.85%) |
Nov 13, 2019 | 95.93 | 97.21 | 95.74 | 96.81 | 1,902,731 | +0.27(+0.28%) |
Nov 12, 2019 | 97.16 | 97.75 | 96.10 | 96.54 | 2,664,786 | -0.64(-0.66%) |
Nov 11, 2019 | 96.99 | 97.95 | 96.75 | 97.18 | 1,999,178 | -0.67(-0.69%) |
Nov 08, 2019 | 97.19 | 98.03 | 96.54 | 97.85 | 1,929,727 | +0.11(+0.11%) |
Nov 07, 2019 | 97.40 | 97.93 | 96.78 | 97.75 | 2,919,232 | +0.94(+0.97%) |
Nov 06, 2019 | 97.43 | 97.60 | 96.27 | 96.81 | 2,605,964 | -0.41(-0.42%) |
Nov 05, 2019 | 97.28 | 98.01 | 96.33 | 97.21 | 2,775,562 | +0.31(+0.32%) |
Nov 04, 2019 | 97.66 | 97.74 | 96.14 | 96.90 | 2,485,174 | +0.11(+0.12%) |
Nov 01, 2019 | 96.16 | 96.94 | 95.97 | 96.79 | 2,750,795 | +1.29(+1.35%) |
Oct 31, 2019 | 95.36 | 95.84 | 93.93 | 95.50 | 4,820,475 | +0.30(+0.32%) |
Oct 30, 2019 | 97.46 | 97.46 | 94.96 | 95.19 | 2,797,229 | -2.05(-2.11%) |
Oct 29, 2019 | 95.23 | 97.92 | 95.11 | 97.25 | 4,695,443 | +1.40(+1.46%) |
Oct 28, 2019 | 94.01 | 97.22 | 94.01 | 95.85 | 5,757,772 | +2.31(+2.47%) |
Oct 25, 2019 | 91.75 | 95.64 | 91.48 | 93.54 | 7,640,377 | +3.10(+3.43%) |
Oct 24, 2019 | 89.52 | 90.72 | 89.25 | 90.44 | 4,253,481 | +1.33(+1.50%) |
Oct 23, 2019 | 88.92 | 89.27 | 88.56 | 89.10 | 2,865,863 | +0.19(+0.21%) |
Oct 22, 2019 | 88.85 | 89.78 | 88.34 | 88.92 | 1,936,593 | +0.47(+0.53%) |
Oct 21, 2019 | 88.29 | 88.75 | 87.94 | 88.45 | 2,042,081 | +0.82(+0.93%) |
Oct 18, 2019 | 87.47 | 88.27 | 87.23 | 87.63 | 3,689,297 | -0.01(-0.01%) |
Oct 17, 2019 | 87.47 | 87.68 | 86.97 | 87.64 | 2,163,553 | +0.78(+0.89%) |
Oct 16, 2019 | 87.30 | 88.10 | 86.60 | 86.86 | 2,286,554 | -0.85(-0.97%) |
Oct 15, 2019 | 87.06 | 88.39 | 86.78 | 87.71 | 1,999,222 | +0.53(+0.61%) |
Oct 14, 2019 | 86.65 | 87.62 | 86.47 | 87.18 | 1,749,863 | +0.10(+0.11%) |
Oct 11, 2019 | 87.47 | 88.45 | 87.00 | 87.09 | 2,931,351 | -0.06(-0.07%) |
Oct 10, 2019 | 84.71 | 87.23 | 84.57 | 87.14 | 4,634,823 | +3.18(+3.79%) |
Oct 09, 2019 | 83.35 | 84.67 | 83.19 | 83.96 | 2,247,535 | +1.55(+1.87%) |
Oct 08, 2019 | 82.47 | 83.01 | 82.07 | 82.42 | 2,517,467 | -0.44(-0.53%) |
Oct 07, 2019 | 82.78 | 83.58 | 82.34 | 82.86 | 3,030,022 | +0.41(+0.50%) |
Oct 04, 2019 | 81.15 | 82.55 | 81.10 | 82.45 | 2,565,957 | +1.63(+2.01%) |
Oct 03, 2019 | 79.92 | 80.84 | 79.25 | 80.82 | 2,533,793 | +0.52(+0.64%) |
Oct 02, 2019 | 82.07 | 82.12 | 79.46 | 80.31 | 2,790,494 | -2.28(-2.76%) |
Oct 01, 2019 | 84.33 | 84.62 | 82.43 | 82.59 | 2,322,423 | -1.12(-1.34%) |
Sep 30, 2019 | 84.74 | 84.98 | 83.66 | 83.71 | 2,209,278 | -1.03(-1.22%) |
Sep 27, 2019 | 85.68 | 86.23 | 84.18 | 84.74 | 2,809,879 | -0.74(-0.86%) |
Sep 26, 2019 | 85.53 | 85.87 | 84.29 | 85.47 | 2,163,258 | -0.41(-0.48%) |
Sep 25, 2019 | 84.52 | 86.26 | 84.12 | 85.88 | 4,098,091 | +1.18(+1.39%) |
Sep 24, 2019 | 85.18 | 85.34 | 83.65 | 84.71 | 3,194,197 | -0.52(-0.61%) |
Sep 23, 2019 | 84.21 | 85.69 | 84.21 | 85.23 | 3,022,355 | +0.81(+0.96%) |
Sep 20, 2019 | 84.54 | 85.05 | 84.09 | 84.42 | 11,517,081 | +0.16(+0.18%) |
Sep 19, 2019 | 84.58 | 85.01 | 83.86 | 84.27 | 1,639,969 | +0.07(+0.09%) |
Sep 18, 2019 | 83.10 | 84.32 | 82.69 | 84.19 | 2,225,292 | +0.65(+0.77%) |
Sep 17, 2019 | 84.80 | 84.96 | 83.35 | 83.55 | 3,056,530 | -1.50(-1.76%) |
Sep 16, 2019 | 83.47 | 85.83 | 83.40 | 85.04 | 5,692,057 | +1.03(+1.23%) |
Sep 13, 2019 | 84.14 | 84.55 | 83.45 | 84.01 | 2,065,389 | +0.47(+0.57%) |
Sep 12, 2019 | 82.92 | 83.88 | 82.32 | 83.54 | 2,285,193 | -0.23(-0.27%) |
Sep 11, 2019 | 84.44 | 85.20 | 83.46 | 83.77 | 2,354,156 | -0.40(-0.48%) |
Sep 10, 2019 | 83.73 | 84.94 | 83.59 | 84.17 | 2,895,752 | +0.65(+0.77%) |
Sep 09, 2019 | 83.01 | 83.99 | 82.57 | 83.52 | 2,931,055 | +1.03(+1.25%) |
Sep 06, 2019 | 81.85 | 82.88 | 81.27 | 82.49 | 2,590,300 | +0.91(+1.11%) |
Sep 05, 2019 | 82.24 | 82.97 | 81.54 | 81.58 | 3,264,604 | +0.09(+0.11%) |
Sep 04, 2019 | 82.03 | 82.25 | 81.02 | 81.49 | 2,036,302 | +0.18(+0.22%) |
Sep 03, 2019 | 79.52 | 81.43 | 79.32 | 81.31 | 2,617,923 | +0.69(+0.85%) |
Aug 30, 2019 | 80.66 | 81.54 | 80.22 | 80.63 | 2,363,993 | +0.42(+0.52%) |
Aug 29, 2019 | 79.38 | 80.49 | 79.33 | 80.21 | 2,902,291 | +1.59(+2.03%) |
Aug 28, 2019 | 77.28 | 79.18 | 77.28 | 78.62 | 2,835,716 | +1.35(+1.75%) |
Aug 27, 2019 | 79.28 | 79.70 | 77.13 | 77.27 | 3,163,375 | -1.46(-1.86%) |
Aug 26, 2019 | 78.50 | 78.80 | 77.74 | 78.73 | 1,918,231 | +0.92(+1.19%) |
Aug 23, 2019 | 79.69 | 80.82 | 77.44 | 77.81 | 4,043,070 | -2.68(-3.33%) |
Aug 22, 2019 | 81.13 | 81.69 | 80.28 | 80.49 | 2,380,577 | -0.69(-0.85%) |
Aug 21, 2019 | 81.43 | 81.75 | 80.34 | 81.17 | 2,432,249 | +0.51(+0.63%) |
Aug 20, 2019 | 80.77 | 81.49 | 80.16 | 80.67 | 2,329,714 | -0.07(-0.08%) |
Aug 19, 2019 | 81.17 | 81.52 | 80.19 | 80.73 | 3,361,463 | +0.68(+0.85%) |
Aug 16, 2019 | 79.42 | 80.27 | 79.12 | 80.06 | 2,615,216 | +1.10(+1.40%) |
Aug 15, 2019 | 79.32 | 79.75 | 78.07 | 78.95 | 2,579,984 | -0.05(-0.06%) |
Aug 14, 2019 | 79.07 | 79.95 | 78.68 | 79.00 | 3,123,112 | -1.79(-2.22%) |
Aug 13, 2019 | 79.32 | 81.93 | 78.65 | 80.79 | 2,822,351 | +1.16(+1.45%) |
Aug 12, 2019 | 81.06 | 81.12 | 79.23 | 79.63 | 2,368,088 | -1.73(-2.12%) |
Aug 09, 2019 | 81.43 | 81.78 | 80.65 | 81.36 | 2,475,839 | -0.22(-0.27%) |
Aug 08, 2019 | 79.63 | 81.60 | 79.29 | 81.58 | 2,854,101 | +2.74(+3.47%) |
Aug 07, 2019 | 77.46 | 79.16 | 77.00 | 78.84 | 2,900,921 | -0.06(-0.08%) |
Aug 06, 2019 | 78.22 | 79.01 | 77.80 | 78.90 | 2,672,068 | +1.43(+1.85%) |
Aug 05, 2019 | 79.30 | 79.66 | 76.94 | 77.47 | 3,746,532 | -3.14(-3.90%) |
Aug 02, 2019 | 82.43 | 82.54 | 80.54 | 80.61 | 2,562,379 | -2.00(-2.42%) |
Aug 01, 2019 | 82.58 | 83.92 | 82.14 | 82.61 | 2,658,175 | -0.46(-0.56%) |
Jul 31, 2019 | 83.94 | 84.62 | 82.20 | 83.08 | 2,982,473 | -0.85(-1.01%) |
Jul 30, 2019 | 82.91 | 83.96 | 82.29 | 83.93 | 1,809,648 | +0.65(+0.78%) |
Jul 29, 2019 | 82.55 | 83.61 | 82.08 | 83.28 | 2,808,771 | +0.40(+0.48%) |
Jul 26, 2019 | 82.91 | 83.14 | 81.38 | 82.88 | 2,799,037 | +0.61(+0.74%) |
Jul 25, 2019 | 83.20 | 83.30 | 80.99 | 82.27 | 4,504,832 | -0.69(-0.83%) |
Jul 24, 2019 | 82.66 | 83.29 | 82.10 | 82.96 | 3,610,185 | +0.08(+0.10%) |
Jul 23, 2019 | 83.43 | 83.64 | 82.61 | 82.88 | 2,313,190 | -0.19(-0.22%) |
Jul 22, 2019 | 83.12 | 83.55 | 82.24 | 83.07 | 2,428,075 | +0.48(+0.58%) |
Jul 19, 2019 | 82.89 | 83.33 | 82.46 | 82.59 | 4,904,642 | +0.03(+0.04%) |
Jul 18, 2019 | 81.16 | 82.57 | 80.87 | 82.56 | 3,046,805 | +0.92(+1.12%) |
Jul 17, 2019 | 82.13 | 82.66 | 81.23 | 81.64 | 2,783,077 | -0.48(-0.58%) |
Jul 16, 2019 | 81.81 | 82.44 | 80.85 | 82.12 | 3,241,307 | +0.30(+0.37%) |
Jul 15, 2019 | 81.29 | 81.93 | 80.51 | 81.82 | 3,814,111 | +0.55(+0.68%) |
Jul 12, 2019 | 80.40 | 81.53 | 80.40 | 81.27 | 2,274,488 | +0.60(+0.74%) |
Jul 11, 2019 | 79.92 | 80.72 | 79.35 | 80.67 | 3,020,484 | +1.20(+1.51%) |
Jul 10, 2019 | 79.56 | 80.16 | 78.99 | 79.47 | 2,413,028 | +0.32(+0.40%) |
Jul 09, 2019 | 78.56 | 79.66 | 78.24 | 79.16 | 2,925,781 | +0.62(+0.78%) |
Jul 08, 2019 | 78.21 | 79.82 | 78.21 | 78.54 | 3,758,548 | +0.13(+0.17%) |
Jul 05, 2019 | 78.31 | 78.86 | 77.50 | 78.41 | 2,414,606 | -0.18(-0.23%) |
Jul 03, 2019 | 77.76 | 78.61 | 77.65 | 78.59 | 2,512,874 | +1.05(+1.36%) |
Jul 02, 2019 | 75.92 | 77.88 | 75.38 | 77.54 | 5,076,697 | +1.34(+1.76%) |
Jul 01, 2019 | 76.84 | 77.21 | 75.83 | 76.19 | 3,300,090 | +0.42(+0.56%) |
Jun 28, 2019 | 74.63 | 75.85 | 74.53 | 75.77 | 5,484,375 | +1.45(+1.95%) |
Jun 27, 2019 | 75.06 | 75.29 | 74.15 | 74.32 | 2,575,657 | -0.82(-1.09%) |
Jun 26, 2019 | 73.71 | 75.75 | 73.33 | 75.14 | 4,711,166 | +2.37(+3.26%) |
Jun 25, 2019 | 72.43 | 73.39 | 72.14 | 72.76 | 4,127,942 | +0.06(+0.08%) |
Jun 24, 2019 | 73.19 | 73.91 | 72.37 | 72.71 | 2,914,411 | -0.66(-0.91%) |
Jun 21, 2019 | 74.04 | 74.46 | 72.90 | 73.37 | 7,567,265 | -0.20(-0.28%) |
Jun 20, 2019 | 72.15 | 73.94 | 71.77 | 73.57 | 5,040,044 | +2.62(+3.69%) |
Jun 19, 2019 | 70.41 | 71.27 | 69.95 | 70.96 | 3,582,222 | +0.65(+0.92%) |
Jun 18, 2019 | 69.94 | 71.05 | 69.94 | 70.31 | 2,884,691 | +0.72(+1.04%) |
Jun 17, 2019 | 69.25 | 70.06 | 69.25 | 69.59 | 2,473,234 | +0.26(+0.37%) |
Jun 14, 2019 | 69.03 | 69.57 | 68.53 | 69.33 | 2,259,797 | +0.28(+0.41%) |
Jun 13, 2019 | 68.12 | 69.45 | 68.06 | 69.05 | 3,739,337 | +1.61(+2.39%) |
Jun 12, 2019 | 68.32 | 69.18 | 67.18 | 67.43 | 3,990,942 | -1.18(-1.72%) |
Jun 11, 2019 | 70.12 | 70.62 | 68.62 | 68.62 | 3,378,524 | -0.96(-1.39%) |
Jun 10, 2019 | 69.50 | 70.29 | 69.40 | 69.58 | 3,736,544 | +0.31(+0.44%) |
Jun 07, 2019 | 69.14 | 69.61 | 68.43 | 69.27 | 3,238,898 | +0.50(+0.73%) |
Jun 06, 2019 | 68.67 | 69.62 | 67.98 | 68.77 | 3,502,552 | +0.06(+0.08%) |
Jun 05, 2019 | 68.59 | 68.76 | 67.07 | 68.71 | 3,823,352 | +0.58(+0.84%) |
Jun 04, 2019 | 67.37 | 68.24 | 67.34 | 68.14 | 3,434,251 | +1.56(+2.34%) |