Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 76.10 | 77.19 | 74.97 | 76.42 | 452,682 | -0.36(-0.47%) |
May 28, 2020 | 79.97 | 79.97 | 76.32 | 76.79 | 507,703 | -2.27(-2.87%) |
May 27, 2020 | 77.80 | 79.32 | 77.40 | 79.06 | 504,686 | +2.80(+3.67%) |
May 26, 2020 | 75.27 | 76.97 | 75.09 | 76.26 | 854,233 | +3.74(+5.15%) |
May 22, 2020 | 73.34 | 74.15 | 71.59 | 72.52 | 452,906 | -1.31(-1.77%) |
May 21, 2020 | 71.12 | 74.46 | 71.12 | 73.83 | 714,383 | +2.42(+3.39%) |
May 20, 2020 | 73.82 | 74.42 | 71.30 | 71.41 | 634,856 | -1.47(-2.01%) |
May 19, 2020 | 73.28 | 74.33 | 72.07 | 72.87 | 402,344 | -0.39(-0.53%) |
May 18, 2020 | 69.73 | 74.92 | 69.73 | 73.27 | 842,646 | +6.19(+9.23%) |
May 15, 2020 | 65.62 | 67.94 | 65.00 | 67.07 | 271,361 | +0.65(+0.98%) |
May 14, 2020 | 63.64 | 66.64 | 61.86 | 66.43 | 546,992 | +1.88(+2.91%) |
May 13, 2020 | 66.72 | 66.72 | 62.63 | 64.55 | 785,355 | -2.88(-4.27%) |
May 12, 2020 | 69.65 | 71.19 | 67.39 | 67.43 | 626,398 | -1.96(-2.82%) |
May 11, 2020 | 69.75 | 70.39 | 68.48 | 69.39 | 596,793 | -1.13(-1.60%) |
May 08, 2020 | 69.42 | 71.31 | 69.19 | 70.52 | 546,096 | +2.75(+4.06%) |
May 07, 2020 | 68.26 | 70.22 | 67.52 | 67.77 | 607,573 | +0.11(+0.16%) |
May 06, 2020 | 65.94 | 68.09 | 65.00 | 67.66 | 850,359 | +1.87(+2.84%) |
May 05, 2020 | 64.01 | 68.83 | 64.01 | 65.79 | 1,016,857 | -1.43(-2.13%) |
May 04, 2020 | 65.86 | 67.43 | 64.88 | 67.23 | 718,398 | +0.42(+0.63%) |
May 01, 2020 | 68.13 | 68.47 | 66.20 | 66.81 | 560,035 | -2.76(-3.96%) |
Apr 30, 2020 | 72.71 | 73.42 | 69.49 | 69.57 | 671,605 | -4.12(-5.59%) |
Apr 29, 2020 | 73.30 | 75.45 | 72.95 | 73.68 | 712,087 | +2.14(+3.00%) |
Apr 28, 2020 | 72.02 | 72.94 | 70.29 | 71.54 | 907,113 | +2.04(+2.93%) |
Apr 27, 2020 | 64.66 | 70.93 | 64.66 | 69.50 | 652,003 | +5.57(+8.71%) |
Apr 24, 2020 | 64.73 | 65.44 | 63.47 | 63.93 | 355,445 | -0.02(-0.03%) |
Apr 23, 2020 | 64.16 | 65.02 | 63.46 | 63.95 | 422,356 | -0.12(-0.18%) |
Apr 22, 2020 | 65.79 | 65.98 | 63.78 | 64.07 | 346,012 | -0.09(-0.14%) |
Apr 21, 2020 | 64.56 | 65.06 | 63.59 | 64.16 | 488,047 | -1.98(-3.00%) |
Apr 20, 2020 | 65.78 | 68.13 | 64.59 | 66.14 | 551,173 | -1.58(-2.34%) |
Apr 17, 2020 | 66.83 | 68.72 | 66.20 | 67.72 | 654,573 | +3.33(+5.17%) |
Apr 16, 2020 | 61.67 | 64.51 | 60.35 | 64.40 | 844,030 | +3.22(+5.26%) |
Apr 15, 2020 | 64.55 | 65.33 | 60.76 | 61.18 | 614,474 | -5.60(-8.39%) |
Apr 14, 2020 | 66.20 | 67.88 | 65.90 | 66.78 | 641,506 | +1.80(+2.77%) |
Apr 13, 2020 | 68.90 | 68.99 | 63.53 | 64.98 | 850,754 | -4.06(-5.88%) |
Apr 09, 2020 | 71.81 | 73.37 | 68.11 | 69.04 | 758,891 | -0.92(-1.31%) |
Apr 08, 2020 | 65.86 | 70.74 | 65.19 | 69.96 | 515,121 | +4.83(+7.42%) |
Apr 07, 2020 | 66.72 | 68.64 | 63.86 | 65.13 | 1,198,356 | +1.97(+3.11%) |
Apr 06, 2020 | 61.37 | 64.32 | 60.44 | 63.16 | 772,016 | +4.84(+8.30%) |
Apr 03, 2020 | 59.17 | 60.23 | 56.20 | 58.32 | 547,107 | -1.63(-2.72%) |
Apr 02, 2020 | 55.22 | 60.46 | 55.22 | 59.95 | 724,416 | +4.08(+7.31%) |
Apr 01, 2020 | 56.74 | 57.12 | 53.53 | 55.87 | 890,921 | -2.61(-4.46%) |
Mar 31, 2020 | 58.96 | 61.57 | 57.90 | 58.47 | 746,090 | -0.24(-0.41%) |
Mar 30, 2020 | 61.73 | 61.73 | 56.84 | 58.71 | 1,341,313 | -3.24(-5.23%) |
Mar 27, 2020 | 65.31 | 65.51 | 61.64 | 61.95 | 626,807 | -5.60(-8.30%) |
Mar 26, 2020 | 64.57 | 69.73 | 63.56 | 67.56 | 527,016 | +3.18(+4.95%) |
Mar 25, 2020 | 61.59 | 66.96 | 60.74 | 64.37 | 781,526 | +1.67(+2.67%) |
Mar 24, 2020 | 60.21 | 63.49 | 59.43 | 62.70 | 688,740 | +4.63(+7.98%) |
Mar 23, 2020 | 58.78 | 61.67 | 55.96 | 58.06 | 836,730 | -1.09(-1.83%) |
Mar 20, 2020 | 64.68 | 65.96 | 58.46 | 59.15 | 1,066,562 | -5.20(-8.09%) |
Mar 19, 2020 | 66.86 | 70.32 | 61.83 | 64.35 | 1,092,890 | -3.16(-4.68%) |
Mar 18, 2020 | 62.04 | 68.12 | 61.07 | 67.51 | 1,289,414 | +0.56(+0.84%) |
Mar 17, 2020 | 58.19 | 67.42 | 56.51 | 66.95 | 1,119,670 | +9.91(+17.37%) |
Mar 16, 2020 | 57.11 | 62.16 | 56.20 | 57.04 | 1,124,722 | -10.15(-15.11%) |
Mar 13, 2020 | 68.28 | 68.58 | 64.98 | 67.19 | 1,263,395 | +1.81(+2.76%) |
Mar 12, 2020 | 66.92 | 68.66 | 65.03 | 65.38 | 1,065,997 | -5.66(-7.96%) |
Mar 11, 2020 | 71.56 | 72.63 | 69.50 | 71.04 | 1,045,632 | -2.29(-3.12%) |
Mar 10, 2020 | 75.40 | 75.93 | 69.50 | 73.33 | 1,189,364 | +0.90(+1.24%) |
Mar 09, 2020 | 72.52 | 73.87 | 70.72 | 72.43 | 1,211,555 | -4.81(-6.23%) |
Mar 06, 2020 | 75.63 | 77.76 | 75.20 | 77.24 | 1,116,248 | -0.60(-0.77%) |
Mar 05, 2020 | 79.64 | 79.96 | 76.19 | 77.84 | 942,155 | -4.22(-5.14%) |
Mar 04, 2020 | 82.25 | 82.48 | 80.33 | 82.06 | 641,135 | +1.29(+1.60%) |
Mar 03, 2020 | 84.26 | 85.85 | 80.14 | 80.77 | 861,625 | -3.21(-3.82%) |
Mar 02, 2020 | 80.97 | 84.21 | 79.39 | 83.97 | 980,612 | +3.13(+3.87%) |
Feb 28, 2020 | 78.21 | 81.70 | 78.21 | 80.84 | 1,191,508 | -0.20(-0.25%) |
Feb 27, 2020 | 78.19 | 82.49 | 76.47 | 81.05 | 1,439,861 | +1.09(+1.36%) |
Feb 26, 2020 | 82.16 | 82.86 | 79.92 | 79.96 | 1,129,608 | -1.10(-1.36%) |
Feb 25, 2020 | 85.71 | 85.86 | 80.30 | 81.07 | 1,331,836 | -4.35(-5.09%) |
Feb 24, 2020 | 84.85 | 86.74 | 81.22 | 85.41 | 2,739,328 | -12.45(-12.72%) |
Feb 21, 2020 | 97.99 | 98.85 | 96.86 | 97.87 | 1,133,466 | -0.55(-0.56%) |
Feb 20, 2020 | 97.60 | 99.28 | 96.97 | 98.42 | 635,126 | +0.55(+0.56%) |
Feb 19, 2020 | 97.75 | 98.04 | 97.26 | 97.87 | 499,981 | +0.42(+0.44%) |
Feb 18, 2020 | 97.10 | 98.02 | 96.58 | 97.44 | 473,108 | -0.04(-0.05%) |
Feb 14, 2020 | 97.12 | 97.64 | 96.84 | 97.49 | 225,493 | +0.47(+0.48%) |
Feb 13, 2020 | 96.79 | 97.66 | 96.48 | 97.02 | 301,602 | -0.51(-0.53%) |
Feb 12, 2020 | 95.29 | 97.80 | 95.11 | 97.53 | 542,811 | +3.08(+3.26%) |
Feb 11, 2020 | 94.42 | 95.03 | 94.00 | 94.46 | 333,931 | +0.06(+0.07%) |
Feb 10, 2020 | 93.75 | 94.49 | 93.63 | 94.39 | 315,627 | +0.24(+0.25%) |
Feb 07, 2020 | 95.70 | 96.22 | 93.62 | 94.16 | 434,355 | -1.82(-1.90%) |
Feb 06, 2020 | 97.36 | 97.36 | 95.93 | 95.98 | 366,980 | -0.86(-0.89%) |
Feb 05, 2020 | 96.36 | 97.18 | 95.92 | 96.83 | 289,062 | +1.56(+1.63%) |
Feb 04, 2020 | 96.35 | 96.57 | 95.22 | 95.28 | 407,288 | +0.83(+0.88%) |
Feb 03, 2020 | 94.29 | 96.06 | 93.91 | 94.45 | 439,261 | +0.70(+0.74%) |
Jan 31, 2020 | 97.88 | 98.05 | 93.65 | 93.75 | 638,918 | -4.14(-4.23%) |
Jan 30, 2020 | 97.77 | 98.73 | 97.16 | 97.89 | 289,848 | -0.69(-0.70%) |
Jan 29, 2020 | 98.86 | 99.40 | 98.34 | 98.57 | 279,813 | +0.02(+0.02%) |
Jan 28, 2020 | 96.10 | 98.83 | 95.43 | 98.56 | 478,938 | +3.04(+3.18%) |
Jan 27, 2020 | 94.47 | 95.91 | 94.42 | 95.52 | 569,656 | -1.19(-1.23%) |
Jan 24, 2020 | 96.69 | 97.59 | 95.85 | 96.71 | 551,232 | +0.69(+0.72%) |
Jan 23, 2020 | 96.74 | 96.81 | 95.40 | 96.02 | 648,787 | -1.65(-1.69%) |
Jan 22, 2020 | 97.97 | 98.16 | 96.99 | 97.67 | 456,384 | +0.11(+0.12%) |
Jan 21, 2020 | 97.58 | 98.26 | 97.32 | 97.56 | 466,543 | -0.38(-0.39%) |
Jan 17, 2020 | 96.82 | 97.98 | 96.57 | 97.94 | 442,841 | +1.41(+1.47%) |
Jan 16, 2020 | 96.07 | 97.63 | 96.07 | 96.52 | 372,709 | +1.03(+1.07%) |
Jan 15, 2020 | 95.79 | 96.22 | 95.15 | 95.50 | 334,480 | -0.28(-0.30%) |
Jan 14, 2020 | 96.23 | 96.90 | 95.59 | 95.78 | 328,381 | -0.47(-0.49%) |
Jan 13, 2020 | 94.69 | 96.28 | 94.64 | 96.25 | 482,644 | +1.82(+1.93%) |
Jan 10, 2020 | 95.12 | 95.56 | 94.13 | 94.43 | 275,389 | -0.52(-0.55%) |
Jan 09, 2020 | 95.31 | 96.41 | 93.93 | 94.95 | 395,643 | -0.04(-0.05%) |
Jan 08, 2020 | 95.46 | 96.37 | 94.88 | 94.99 | 469,535 | -0.57(-0.59%) |
Jan 07, 2020 | 97.20 | 98.19 | 95.18 | 95.56 | 714,434 | -2.06(-2.11%) |
Jan 06, 2020 | 96.05 | 98.46 | 96.05 | 97.62 | 630,214 | +0.50(+0.52%) |
Jan 03, 2020 | 96.09 | 97.45 | 96.08 | 97.12 | 310,690 | -0.27(-0.28%) |
Jan 02, 2020 | 97.05 | 97.89 | 96.01 | 97.39 | 737,980 | +0.75(+0.78%) |
Dec 31, 2019 | 97.44 | 98.11 | 96.55 | 96.64 | 430,056 | -0.84(-0.86%) |
Dec 30, 2019 | 97.28 | 98.06 | 96.70 | 97.48 | 615,128 | +0.20(+0.21%) |
Dec 27, 2019 | 98.26 | 98.26 | 96.93 | 97.28 | 362,510 | -0.55(-0.56%) |
Dec 26, 2019 | 98.34 | 98.81 | 97.46 | 97.82 | 394,399 | -0.41(-0.41%) |
Dec 24, 2019 | 98.11 | 98.60 | 97.73 | 98.23 | 184,083 | +0.27(+0.27%) |
Dec 23, 2019 | 98.05 | 98.96 | 97.58 | 97.96 | 378,911 | +0.17(+0.17%) |
Dec 20, 2019 | 96.77 | 97.89 | 96.20 | 97.80 | 771,635 | +1.58(+1.64%) |
Dec 19, 2019 | 95.71 | 96.42 | 95.10 | 96.21 | 596,796 | +0.50(+0.53%) |
Dec 18, 2019 | 93.91 | 96.11 | 93.91 | 95.71 | 669,559 | +1.69(+1.80%) |
Dec 17, 2019 | 93.27 | 94.13 | 92.51 | 94.02 | 519,093 | +0.98(+1.05%) |
Dec 16, 2019 | 91.27 | 94.31 | 91.21 | 93.04 | 886,754 | +2.57(+2.84%) |
Dec 13, 2019 | 89.64 | 91.22 | 88.71 | 90.47 | 545,122 | +0.31(+0.34%) |
Dec 12, 2019 | 88.03 | 90.23 | 87.50 | 90.16 | 813,185 | +2.25(+2.55%) |
Dec 11, 2019 | 87.51 | 88.23 | 86.56 | 87.92 | 938,172 | -1.46(-1.63%) |
Dec 10, 2019 | 90.27 | 90.59 | 89.21 | 89.37 | 380,368 | -1.08(-1.19%) |
Dec 09, 2019 | 91.41 | 92.07 | 90.44 | 90.45 | 425,385 | -1.04(-1.14%) |
Dec 06, 2019 | 91.92 | 93.17 | 91.46 | 91.49 | 467,846 | +0.21(+0.23%) |
Dec 05, 2019 | 89.74 | 91.48 | 89.60 | 91.28 | 455,665 | +2.08(+2.33%) |
Dec 04, 2019 | 87.99 | 89.44 | 87.83 | 89.21 | 400,589 | +1.55(+1.76%) |
Dec 03, 2019 | 87.62 | 87.94 | 86.15 | 87.66 | 655,534 | -1.27(-1.43%) |
Dec 02, 2019 | 90.85 | 91.21 | 88.41 | 88.93 | 432,426 | -1.94(-2.13%) |
Nov 29, 2019 | 91.25 | 91.87 | 90.80 | 90.87 | 241,256 | -0.39(-0.42%) |
Nov 27, 2019 | 89.73 | 91.36 | 89.59 | 91.25 | 401,223 | +1.72(+1.92%) |
Nov 26, 2019 | 89.28 | 90.08 | 88.64 | 89.54 | 355,428 | +0.28(+0.32%) |
Nov 25, 2019 | 89.98 | 90.40 | 89.11 | 89.26 | 431,597 | -0.02(-0.02%) |
Nov 22, 2019 | 88.63 | 89.58 | 88.26 | 89.28 | 444,767 | +1.39(+1.58%) |
Nov 21, 2019 | 88.21 | 88.84 | 87.62 | 87.89 | 549,069 | -0.20(-0.23%) |
Nov 20, 2019 | 88.26 | 88.37 | 86.91 | 88.09 | 633,536 | -0.18(-0.20%) |
Nov 19, 2019 | 90.28 | 90.39 | 88.12 | 88.26 | 618,813 | -2.65(-2.91%) |
Nov 18, 2019 | 91.47 | 91.56 | 89.83 | 90.91 | 549,646 | -0.71(-0.78%) |
Nov 15, 2019 | 93.05 | 93.49 | 91.44 | 91.62 | 509,572 | -0.75(-0.81%) |
Nov 14, 2019 | 92.68 | 93.72 | 92.13 | 92.37 | 496,123 | -0.19(-0.21%) |
Nov 13, 2019 | 93.46 | 93.59 | 92.07 | 92.56 | 546,735 | -1.43(-1.53%) |
Nov 12, 2019 | 95.70 | 97.74 | 93.77 | 94.00 | 803,775 | -1.08(-1.14%) |
Nov 11, 2019 | 94.38 | 95.85 | 94.38 | 95.08 | 605,193 | -0.48(-0.51%) |
Nov 08, 2019 | 93.67 | 95.59 | 93.52 | 95.56 | 602,005 | +1.75(+1.87%) |
Nov 07, 2019 | 92.34 | 94.87 | 92.28 | 93.81 | 702,867 | +2.18(+2.38%) |
Nov 06, 2019 | 91.10 | 91.76 | 89.94 | 91.63 | 465,038 | +0.47(+0.52%) |
Nov 05, 2019 | 91.17 | 92.23 | 90.47 | 91.16 | 477,468 | +0.24(+0.26%) |
Nov 04, 2019 | 90.50 | 91.39 | 90.06 | 90.92 | 581,073 | +0.55(+0.61%) |
Nov 01, 2019 | 88.70 | 90.60 | 88.01 | 90.37 | 700,236 | +2.20(+2.49%) |
Oct 31, 2019 | 88.84 | 88.84 | 86.63 | 88.17 | 650,280 | -0.42(-0.48%) |
Oct 30, 2019 | 88.05 | 88.67 | 87.16 | 88.59 | 615,773 | +0.45(+0.51%) |
Oct 29, 2019 | 87.48 | 89.13 | 87.42 | 88.14 | 640,322 | +0.22(+0.25%) |
Oct 28, 2019 | 88.06 | 88.57 | 86.72 | 87.92 | 865,006 | -0.03(-0.03%) |
Oct 25, 2019 | 86.12 | 89.34 | 84.51 | 87.95 | 926,713 | -0.39(-0.44%) |
Oct 24, 2019 | 87.41 | 89.00 | 82.03 | 88.33 | 1,931,021 | +2.68(+3.13%) |
Oct 23, 2019 | 86.72 | 87.10 | 85.13 | 85.65 | 1,092,763 | -1.13(-1.31%) |
Oct 22, 2019 | 85.46 | 87.12 | 85.33 | 86.79 | 654,837 | +1.48(+1.73%) |
Oct 21, 2019 | 85.37 | 87.35 | 84.85 | 85.31 | 773,044 | +0.70(+0.83%) |
Oct 18, 2019 | 84.92 | 85.11 | 83.57 | 84.60 | 503,774 | -0.82(-0.96%) |
Oct 17, 2019 | 84.55 | 85.49 | 83.94 | 85.42 | 473,961 | +1.53(+1.82%) |
Oct 16, 2019 | 82.99 | 84.62 | 82.88 | 83.89 | 590,150 | +0.36(+0.43%) |
Oct 15, 2019 | 83.00 | 84.19 | 82.78 | 83.53 | 398,217 | +0.71(+0.86%) |
Oct 14, 2019 | 82.58 | 83.38 | 81.96 | 82.82 | 488,754 | +0.01(+0.01%) |
Oct 11, 2019 | 82.54 | 84.47 | 81.87 | 82.81 | 787,893 | +1.60(+1.97%) |
Oct 10, 2019 | 79.35 | 81.26 | 79.35 | 81.21 | 669,697 | +2.12(+2.68%) |
Oct 09, 2019 | 78.84 | 79.43 | 77.91 | 79.09 | 582,888 | +1.20(+1.54%) |
Oct 08, 2019 | 77.99 | 78.69 | 75.81 | 77.89 | 521,368 | -0.86(-1.09%) |
Oct 07, 2019 | 80.68 | 80.93 | 78.62 | 78.76 | 530,296 | -2.01(-2.49%) |
Oct 04, 2019 | 79.46 | 80.83 | 79.19 | 80.77 | 675,792 | +1.43(+1.81%) |
Oct 03, 2019 | 80.06 | 80.52 | 76.90 | 79.34 | 574,619 | -0.87(-1.09%) |
Oct 02, 2019 | 82.24 | 82.24 | 79.02 | 80.21 | 894,883 | +0.52(+0.65%) |
Oct 01, 2019 | 80.32 | 81.41 | 79.59 | 79.69 | 747,729 | -0.54(-0.67%) |
Sep 30, 2019 | 77.63 | 81.63 | 77.63 | 80.22 | 912,754 | +2.81(+3.62%) |
Sep 27, 2019 | 78.97 | 79.69 | 76.88 | 77.42 | 629,178 | -1.32(-1.68%) |
Sep 26, 2019 | 78.32 | 79.49 | 76.42 | 78.74 | 1,320,665 | +0.20(+0.26%) |
Sep 25, 2019 | 76.93 | 78.75 | 76.53 | 78.54 | 1,035,894 | +1.64(+2.13%) |
Sep 24, 2019 | 78.95 | 80.14 | 76.62 | 76.90 | 623,091 | -1.69(-2.15%) |
Sep 23, 2019 | 77.85 | 78.91 | 76.96 | 78.59 | 800,536 | +0.20(+0.26%) |
Sep 20, 2019 | 77.56 | 79.63 | 77.39 | 78.39 | 1,319,182 | +1.07(+1.39%) |
Sep 19, 2019 | 78.25 | 78.59 | 77.11 | 77.31 | 701,299 | -0.88(-1.12%) |
Sep 18, 2019 | 78.83 | 78.89 | 76.94 | 78.19 | 764,778 | -0.61(-0.77%) |
Sep 17, 2019 | 79.97 | 80.04 | 78.33 | 78.80 | 745,380 | -1.62(-2.01%) |
Sep 16, 2019 | 83.53 | 83.72 | 79.82 | 80.42 | 882,967 | -3.81(-4.52%) |
Sep 13, 2019 | 85.37 | 86.50 | 83.46 | 84.23 | 726,840 | -0.95(-1.12%) |
Sep 12, 2019 | 85.95 | 86.26 | 84.08 | 85.18 | 1,040,816 | -1.02(-1.18%) |
Sep 11, 2019 | 85.58 | 86.82 | 84.12 | 86.20 | 505,900 | +0.67(+0.78%) |
Sep 10, 2019 | 84.44 | 86.03 | 83.47 | 85.53 | 659,487 | +0.92(+1.09%) |
Sep 09, 2019 | 84.56 | 85.30 | 84.07 | 84.60 | 623,185 | +0.13(+0.16%) |
Sep 06, 2019 | 85.11 | 85.95 | 84.27 | 84.47 | 794,260 | -0.18(-0.21%) |
Sep 05, 2019 | 83.27 | 86.12 | 83.12 | 84.65 | 1,245,430 | +2.46(+3.00%) |
Sep 04, 2019 | 79.21 | 82.34 | 79.21 | 82.19 | 1,050,196 | +3.66(+4.66%) |
Sep 03, 2019 | 79.75 | 79.81 | 77.15 | 78.53 | 772,199 | -1.94(-2.40%) |
Aug 30, 2019 | 81.58 | 82.31 | 80.15 | 80.46 | 834,053 | -0.70(-0.87%) |
Aug 29, 2019 | 80.06 | 81.84 | 79.81 | 81.17 | 656,445 | +2.26(+2.86%) |
Aug 28, 2019 | 75.91 | 79.14 | 75.44 | 78.91 | 708,453 | +2.74(+3.59%) |
Aug 27, 2019 | 78.63 | 78.63 | 75.43 | 76.17 | 795,480 | -1.59(-2.05%) |
Aug 26, 2019 | 77.54 | 77.85 | 76.09 | 77.76 | 398,923 | +1.45(+1.90%) |
Aug 23, 2019 | 79.59 | 79.95 | 76.18 | 76.31 | 731,350 | -4.33(-5.37%) |
Aug 22, 2019 | 78.80 | 80.84 | 78.36 | 80.64 | 762,048 | +2.07(+2.64%) |
Aug 21, 2019 | 78.64 | 79.88 | 78.26 | 78.57 | 793,689 | +0.57(+0.73%) |
Aug 20, 2019 | 77.60 | 78.44 | 77.00 | 78.00 | 538,158 | +0.35(+0.45%) |
Aug 19, 2019 | 77.57 | 78.48 | 77.23 | 77.65 | 728,677 | +1.43(+1.88%) |
Aug 16, 2019 | 75.85 | 77.54 | 75.70 | 76.21 | 538,282 | +0.65(+0.86%) |
Aug 15, 2019 | 74.31 | 76.00 | 73.91 | 75.57 | 862,250 | +1.66(+2.25%) |
Aug 14, 2019 | 76.24 | 76.24 | 72.87 | 73.90 | 780,559 | -4.09(-5.24%) |
Aug 13, 2019 | 75.61 | 81.52 | 75.09 | 77.99 | 1,638,570 | +2.11(+2.78%) |
Aug 12, 2019 | 75.83 | 76.19 | 74.72 | 75.88 | 422,090 | -0.69(-0.90%) |
Aug 09, 2019 | 76.98 | 77.08 | 75.45 | 76.57 | 566,516 | -0.59(-0.77%) |
Aug 08, 2019 | 77.07 | 78.27 | 76.72 | 77.17 | 771,599 | +0.19(+0.25%) |
Aug 07, 2019 | 76.32 | 77.77 | 75.58 | 76.98 | 745,152 | -0.05(-0.07%) |
Aug 06, 2019 | 76.35 | 77.20 | 75.30 | 77.03 | 632,990 | +0.98(+1.29%) |
Aug 05, 2019 | 75.23 | 76.58 | 73.84 | 76.05 | 793,120 | -0.59(-0.76%) |
Aug 02, 2019 | 76.42 | 77.64 | 76.14 | 76.63 | 578,404 | -0.15(-0.19%) |
Aug 01, 2019 | 81.27 | 81.90 | 76.17 | 76.78 | 950,483 | -4.59(-5.64%) |
Jul 31, 2019 | 80.98 | 82.35 | 80.55 | 81.38 | 693,013 | +0.31(+0.39%) |
Jul 30, 2019 | 82.82 | 83.68 | 80.76 | 81.06 | 725,925 | -2.40(-2.87%) |
Jul 29, 2019 | 83.73 | 83.79 | 80.34 | 83.46 | 1,062,141 | +0.00(+0.00%) |
Jul 26, 2019 | 86.83 | 87.00 | 83.38 | 83.46 | 1,182,071 | -3.14(-3.63%) |
Jul 25, 2019 | 82.72 | 88.08 | 82.72 | 86.60 | 2,405,235 | +6.24(+7.76%) |
Jul 24, 2019 | 78.97 | 81.03 | 78.51 | 80.36 | 1,166,505 | +1.49(+1.89%) |
Jul 23, 2019 | 78.53 | 79.85 | 77.83 | 78.87 | 1,229,460 | +0.94(+1.20%) |
Jul 22, 2019 | 79.58 | 80.78 | 77.91 | 77.94 | 968,552 | -1.44(-1.82%) |
Jul 19, 2019 | 81.26 | 81.74 | 79.34 | 79.38 | 585,949 | -1.30(-1.62%) |
Jul 18, 2019 | 80.38 | 80.83 | 79.43 | 80.68 | 875,737 | +0.34(+0.42%) |
Jul 17, 2019 | 81.80 | 82.16 | 80.33 | 80.34 | 602,134 | -1.87(-2.28%) |
Jul 16, 2019 | 81.51 | 83.37 | 81.12 | 82.22 | 622,267 | +0.73(+0.90%) |
Jul 15, 2019 | 82.13 | 82.70 | 80.77 | 81.48 | 393,342 | -0.39(-0.48%) |
Jul 12, 2019 | 80.40 | 82.53 | 80.16 | 81.87 | 689,970 | +1.77(+2.21%) |
Jul 11, 2019 | 79.25 | 80.52 | 78.94 | 80.11 | 550,621 | +0.93(+1.17%) |
Jul 10, 2019 | 80.75 | 81.05 | 78.91 | 79.18 | 803,374 | -1.01(-1.27%) |
Jul 09, 2019 | 81.28 | 81.84 | 80.06 | 80.19 | 736,461 | -1.94(-2.36%) |
Jul 08, 2019 | 82.39 | 82.83 | 81.22 | 82.14 | 706,431 | -0.55(-0.67%) |
Jul 05, 2019 | 82.85 | 83.41 | 82.05 | 82.69 | 625,728 | -0.45(-0.54%) |
Jul 03, 2019 | 81.73 | 83.43 | 81.47 | 83.13 | 452,778 | +1.52(+1.87%) |
Jul 02, 2019 | 83.01 | 84.50 | 81.23 | 81.61 | 746,887 | -1.72(-2.07%) |
Jul 01, 2019 | 86.57 | 87.47 | 82.01 | 83.34 | 1,349,079 | -1.99(-2.34%) |
Jun 28, 2019 | 83.77 | 85.59 | 83.20 | 85.33 | 1,237,626 | +1.82(+2.18%) |
Jun 27, 2019 | 83.52 | 84.68 | 83.46 | 83.51 | 761,157 | +0.41(+0.49%) |
Jun 26, 2019 | 81.05 | 83.44 | 80.58 | 83.10 | 676,980 | +2.39(+2.96%) |
Jun 25, 2019 | 82.22 | 82.36 | 80.52 | 80.71 | 704,882 | -1.50(-1.82%) |
Jun 24, 2019 | 83.82 | 83.82 | 81.90 | 82.21 | 1,023,385 | -1.70(-2.02%) |
Jun 21, 2019 | 82.85 | 84.28 | 82.54 | 83.90 | 1,207,448 | +0.71(+0.85%) |
Jun 20, 2019 | 83.53 | 84.04 | 82.46 | 83.20 | 651,506 | +0.51(+0.61%) |
Jun 19, 2019 | 83.14 | 83.27 | 82.00 | 82.69 | 723,363 | -0.76(-0.91%) |
Jun 18, 2019 | 85.89 | 87.42 | 83.14 | 83.45 | 901,091 | -1.59(-1.87%) |
Jun 17, 2019 | 83.55 | 85.71 | 83.27 | 85.04 | 1,037,020 | +1.14(+1.36%) |
Jun 14, 2019 | 83.50 | 84.62 | 83.23 | 83.90 | 710,431 | +0.17(+0.21%) |
Jun 13, 2019 | 84.36 | 85.07 | 82.98 | 83.73 | 761,637 | -0.03(-0.04%) |
Jun 12, 2019 | 83.16 | 84.30 | 83.01 | 83.76 | 901,335 | +0.17(+0.20%) |
Jun 11, 2019 | 82.50 | 84.74 | 82.50 | 83.60 | 902,585 | +1.78(+2.18%) |
Jun 10, 2019 | 81.66 | 82.79 | 81.31 | 81.81 | 828,286 | +0.81(+1.00%) |
Jun 07, 2019 | 78.59 | 81.44 | 78.33 | 81.00 | 1,087,195 | +2.48(+3.15%) |
Jun 06, 2019 | 79.10 | 79.65 | 77.78 | 78.52 | 849,687 | -0.73(-0.93%) |
Jun 05, 2019 | 78.80 | 79.42 | 78.11 | 79.26 | 582,106 | +0.94(+1.20%) |
Jun 04, 2019 | 75.85 | 78.41 | 75.61 | 78.32 | 696,395 | +3.51(+4.69%) |