Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.31 | 65.50 | 63.12 | 64.60 | 608,305 | -0.83(-1.27%) |
Mar 30, 2020 | 64.58 | 66.16 | 63.79 | 65.44 | 440,990 | +1.04(+1.61%) |
Mar 27, 2020 | 65.63 | 66.77 | 63.83 | 64.40 | 404,987 | -3.48(-5.12%) |
Mar 26, 2020 | 64.57 | 68.18 | 63.44 | 67.87 | 421,502 | +4.10(+6.43%) |
Mar 25, 2020 | 60.50 | 66.94 | 59.49 | 63.77 | 724,729 | +3.71(+6.18%) |
Mar 24, 2020 | 58.52 | 60.80 | 57.18 | 60.07 | 791,715 | +4.29(+7.70%) |
Mar 23, 2020 | 60.11 | 61.20 | 55.12 | 55.77 | 856,755 | -4.46(-7.41%) |
Mar 20, 2020 | 63.37 | 64.29 | 59.72 | 60.23 | 899,900 | -3.04(-4.80%) |
Mar 19, 2020 | 64.71 | 67.86 | 62.25 | 63.27 | 730,884 | -2.19(-3.35%) |
Mar 18, 2020 | 62.29 | 66.75 | 60.80 | 65.47 | 886,323 | -2.49(-3.67%) |
Mar 17, 2020 | 65.41 | 69.59 | 63.64 | 67.96 | 730,604 | +3.73(+5.80%) |
Mar 16, 2020 | 68.26 | 72.49 | 63.71 | 64.23 | 882,945 | -6.58(-9.30%) |
Mar 13, 2020 | 67.63 | 71.34 | 66.30 | 70.81 | 906,139 | +6.81(+10.65%) |
Mar 12, 2020 | 62.13 | 65.97 | 59.67 | 64.00 | 744,222 | -2.84(-4.26%) |
Mar 11, 2020 | 69.07 | 70.14 | 66.39 | 66.84 | 414,317 | -4.57(-6.40%) |
Mar 10, 2020 | 69.08 | 71.58 | 67.54 | 71.42 | 706,338 | +4.41(+6.58%) |
Mar 09, 2020 | 70.87 | 73.42 | 65.09 | 67.01 | 779,248 | -8.71(-11.50%) |
Mar 06, 2020 | 74.30 | 76.60 | 73.73 | 75.72 | 314,954 | -1.10(-1.43%) |
Mar 05, 2020 | 78.29 | 79.01 | 76.21 | 76.82 | 342,532 | -3.42(-4.26%) |
Mar 04, 2020 | 80.58 | 80.58 | 78.73 | 80.24 | 432,365 | +1.59(+2.02%) |
Mar 03, 2020 | 78.99 | 80.92 | 77.21 | 78.65 | 678,540 | -0.47(-0.60%) |
Mar 02, 2020 | 76.82 | 79.34 | 76.01 | 79.12 | 536,603 | +2.99(+3.93%) |
Feb 28, 2020 | 74.20 | 76.32 | 73.74 | 76.13 | 715,424 | -0.27(-0.35%) |
Feb 27, 2020 | 75.45 | 79.16 | 74.38 | 76.40 | 693,903 | -0.80(-1.04%) |
Feb 26, 2020 | 78.07 | 79.44 | 77.12 | 77.20 | 499,716 | -0.20(-0.26%) |
Feb 25, 2020 | 79.94 | 80.25 | 77.31 | 77.40 | 458,170 | -2.15(-2.70%) |
Feb 24, 2020 | 79.07 | 81.01 | 78.57 | 79.55 | 521,064 | -2.39(-2.92%) |
Feb 21, 2020 | 83.11 | 83.31 | 81.72 | 81.94 | 364,757 | -1.50(-1.79%) |
Feb 20, 2020 | 83.27 | 84.34 | 82.96 | 83.44 | 348,219 | +0.11(+0.13%) |
Feb 19, 2020 | 85.41 | 85.61 | 82.60 | 83.33 | 736,578 | -1.56(-1.84%) |
Feb 18, 2020 | 85.41 | 85.90 | 84.15 | 84.89 | 341,313 | -1.18(-1.37%) |
Feb 14, 2020 | 86.84 | 88.05 | 85.84 | 86.07 | 347,977 | -0.46(-0.54%) |
Feb 13, 2020 | 90.73 | 91.28 | 86.41 | 86.53 | 796,663 | -1.51(-1.71%) |
Feb 12, 2020 | 87.97 | 88.48 | 86.97 | 88.04 | 517,468 | +0.83(+0.95%) |
Feb 11, 2020 | 86.52 | 87.73 | 86.52 | 87.21 | 358,079 | +1.19(+1.38%) |
Feb 10, 2020 | 85.41 | 86.07 | 84.98 | 86.02 | 340,055 | +0.27(+0.31%) |
Feb 07, 2020 | 86.17 | 86.49 | 85.34 | 85.75 | 269,668 | -1.06(-1.22%) |
Feb 06, 2020 | 88.58 | 88.58 | 86.59 | 86.81 | 265,405 | -1.17(-1.33%) |
Feb 05, 2020 | 88.11 | 88.53 | 87.48 | 87.98 | 257,716 | +1.01(+1.17%) |
Feb 04, 2020 | 86.15 | 87.45 | 86.06 | 86.97 | 270,221 | +2.30(+2.71%) |
Feb 03, 2020 | 83.55 | 85.53 | 83.13 | 84.67 | 330,260 | +1.77(+2.13%) |
Jan 31, 2020 | 85.97 | 85.97 | 82.68 | 82.91 | 608,718 | -3.49(-4.04%) |
Jan 30, 2020 | 85.84 | 86.59 | 85.28 | 86.39 | 344,322 | -0.05(-0.05%) |
Jan 29, 2020 | 86.91 | 87.39 | 86.39 | 86.44 | 172,206 | -0.14(-0.16%) |
Jan 28, 2020 | 85.28 | 87.06 | 84.94 | 86.58 | 276,721 | +1.73(+2.04%) |
Jan 27, 2020 | 84.85 | 85.92 | 84.42 | 84.85 | 393,984 | -1.65(-1.90%) |
Jan 24, 2020 | 88.31 | 88.31 | 86.39 | 86.50 | 288,493 | -1.63(-1.85%) |
Jan 23, 2020 | 87.72 | 88.55 | 86.77 | 88.12 | 297,977 | +0.24(+0.28%) |
Jan 22, 2020 | 89.00 | 89.38 | 87.71 | 87.88 | 224,227 | -0.80(-0.90%) |
Jan 21, 2020 | 89.58 | 89.58 | 88.48 | 88.68 | 246,870 | -1.34(-1.49%) |
Jan 17, 2020 | 90.60 | 90.91 | 89.85 | 90.02 | 168,341 | -0.59(-0.65%) |
Jan 16, 2020 | 89.66 | 90.60 | 89.47 | 90.60 | 215,251 | +1.51(+1.69%) |
Jan 15, 2020 | 89.28 | 89.82 | 88.49 | 89.10 | 412,133 | -0.49(-0.55%) |
Jan 14, 2020 | 90.17 | 90.34 | 89.26 | 89.59 | 231,444 | -0.33(-0.37%) |
Jan 13, 2020 | 89.76 | 90.19 | 89.44 | 89.93 | 389,891 | +0.14(+0.16%) |
Jan 10, 2020 | 90.92 | 91.03 | 89.58 | 89.79 | 231,267 | -1.10(-1.21%) |
Jan 09, 2020 | 90.70 | 91.02 | 90.37 | 90.88 | 232,056 | +0.40(+0.44%) |
Jan 08, 2020 | 90.03 | 91.14 | 90.03 | 90.48 | 242,352 | +0.30(+0.33%) |
Jan 07, 2020 | 90.23 | 90.60 | 89.19 | 90.19 | 214,528 | -0.06(-0.06%) |
Jan 06, 2020 | 89.55 | 90.39 | 89.47 | 90.24 | 258,022 | -0.15(-0.16%) |
Jan 03, 2020 | 89.93 | 90.52 | 89.31 | 90.39 | 246,219 | -0.86(-0.95%) |
Jan 02, 2020 | 90.67 | 91.26 | 89.39 | 91.26 | 415,777 | +1.33(+1.48%) |
Dec 31, 2019 | 90.20 | 90.87 | 89.85 | 89.93 | 220,833 | -0.39(-0.43%) |
Dec 30, 2019 | 90.37 | 90.66 | 89.41 | 90.32 | 159,982 | +0.11(+0.12%) |
Dec 27, 2019 | 90.57 | 90.73 | 90.07 | 90.20 | 140,650 | -0.20(-0.23%) |
Dec 26, 2019 | 89.68 | 90.46 | 89.68 | 90.41 | 149,658 | +0.54(+0.60%) |
Dec 24, 2019 | 90.06 | 90.47 | 89.49 | 89.87 | 116,325 | +0.00(+0.00%) |
Dec 23, 2019 | 90.78 | 90.94 | 88.73 | 89.87 | 288,383 | -0.59(-0.65%) |
Dec 20, 2019 | 89.63 | 90.59 | 88.97 | 90.46 | 1,374,181 | +0.95(+1.06%) |
Dec 19, 2019 | 89.54 | 89.82 | 88.94 | 89.51 | 280,002 | +0.15(+0.17%) |
Dec 18, 2019 | 89.12 | 89.47 | 88.12 | 89.36 | 249,261 | +0.47(+0.53%) |
Dec 17, 2019 | 89.08 | 89.41 | 88.27 | 88.89 | 288,324 | +0.18(+0.20%) |
Dec 16, 2019 | 87.95 | 89.53 | 87.53 | 88.72 | 469,867 | +1.54(+1.76%) |
Dec 13, 2019 | 88.60 | 89.31 | 86.76 | 87.18 | 294,058 | -1.58(-1.78%) |
Dec 12, 2019 | 87.47 | 89.09 | 86.76 | 88.76 | 256,428 | +1.25(+1.43%) |
Dec 11, 2019 | 85.90 | 87.73 | 85.39 | 87.51 | 250,502 | +1.53(+1.77%) |
Dec 10, 2019 | 85.08 | 86.31 | 84.95 | 85.99 | 267,022 | +0.67(+0.78%) |
Dec 09, 2019 | 85.76 | 85.82 | 84.78 | 85.32 | 278,041 | -0.18(-0.22%) |
Dec 06, 2019 | 86.03 | 86.46 | 85.45 | 85.51 | 263,895 | +0.55(+0.64%) |
Dec 05, 2019 | 84.50 | 85.19 | 84.17 | 84.96 | 232,623 | +0.90(+1.07%) |
Dec 04, 2019 | 84.30 | 85.20 | 83.70 | 84.06 | 237,418 | +0.54(+0.64%) |
Dec 03, 2019 | 83.78 | 84.36 | 83.01 | 83.53 | 326,921 | -1.19(-1.41%) |
Dec 02, 2019 | 85.70 | 86.34 | 84.67 | 84.72 | 147,472 | -0.62(-0.73%) |
Nov 29, 2019 | 86.32 | 86.54 | 85.14 | 85.34 | 99,893 | -1.11(-1.28%) |
Nov 27, 2019 | 86.08 | 86.90 | 85.63 | 86.45 | 218,921 | +0.49(+0.57%) |
Nov 26, 2019 | 86.04 | 86.73 | 85.42 | 85.96 | 272,954 | -0.23(-0.27%) |
Nov 25, 2019 | 86.01 | 86.80 | 85.39 | 86.19 | 311,577 | +0.71(+0.83%) |
Nov 22, 2019 | 84.46 | 85.52 | 83.91 | 85.48 | 259,030 | +1.30(+1.54%) |
Nov 21, 2019 | 84.17 | 84.60 | 83.77 | 84.18 | 213,663 | +0.40(+0.47%) |
Nov 20, 2019 | 84.09 | 84.78 | 82.83 | 83.79 | 393,064 | -0.76(-0.90%) |
Nov 19, 2019 | 85.28 | 85.34 | 84.30 | 84.54 | 178,413 | -0.28(-0.33%) |
Nov 18, 2019 | 84.40 | 84.85 | 84.11 | 84.82 | 357,837 | -0.06(-0.08%) |
Nov 15, 2019 | 84.53 | 84.96 | 84.10 | 84.89 | 255,138 | +0.79(+0.93%) |
Nov 14, 2019 | 83.70 | 84.39 | 83.70 | 84.10 | 151,115 | +0.11(+0.13%) |
Nov 13, 2019 | 84.68 | 84.85 | 83.81 | 83.99 | 169,262 | -1.18(-1.39%) |
Nov 12, 2019 | 84.57 | 85.21 | 84.34 | 85.17 | 302,077 | +0.57(+0.68%) |
Nov 11, 2019 | 84.62 | 85.39 | 84.23 | 84.60 | 175,772 | -0.53(-0.62%) |
Nov 08, 2019 | 85.10 | 85.16 | 84.37 | 85.13 | 314,382 | +0.01(+0.01%) |
Nov 07, 2019 | 85.69 | 86.52 | 84.91 | 85.12 | 335,589 | -0.25(-0.29%) |
Nov 06, 2019 | 86.01 | 86.01 | 84.90 | 85.37 | 280,897 | -0.53(-0.61%) |
Nov 05, 2019 | 86.82 | 87.45 | 85.70 | 85.89 | 335,604 | -1.08(-1.24%) |
Nov 04, 2019 | 85.18 | 87.37 | 85.18 | 86.98 | 601,724 | +2.38(+2.81%) |
Nov 01, 2019 | 83.56 | 84.99 | 83.32 | 84.60 | 495,466 | +1.75(+2.11%) |
Oct 31, 2019 | 82.30 | 83.06 | 80.34 | 82.85 | 872,093 | -0.14(-0.17%) |
Oct 30, 2019 | 82.90 | 85.09 | 81.67 | 82.99 | 772,004 | -4.25(-4.88%) |
Oct 29, 2019 | 84.68 | 87.31 | 84.45 | 87.24 | 585,860 | +2.25(+2.64%) |
Oct 28, 2019 | 84.97 | 86.09 | 84.56 | 85.00 | 543,847 | +0.01(+0.01%) |
Oct 25, 2019 | 82.70 | 85.21 | 82.29 | 84.99 | 391,356 | +2.34(+2.83%) |
Oct 24, 2019 | 83.76 | 83.91 | 82.36 | 82.65 | 287,728 | -1.02(-1.22%) |
Oct 23, 2019 | 82.35 | 83.70 | 81.30 | 83.67 | 360,517 | +2.05(+2.52%) |
Oct 22, 2019 | 80.65 | 81.83 | 79.69 | 81.61 | 416,073 | +1.07(+1.33%) |
Oct 21, 2019 | 80.95 | 82.06 | 80.22 | 80.54 | 291,809 | -0.43(-0.53%) |
Oct 18, 2019 | 81.21 | 81.50 | 80.68 | 80.96 | 333,193 | -0.23(-0.28%) |
Oct 17, 2019 | 80.04 | 81.37 | 80.04 | 81.20 | 385,522 | +1.75(+2.20%) |
Oct 16, 2019 | 79.15 | 80.01 | 78.59 | 79.45 | 404,990 | +0.33(+0.42%) |
Oct 15, 2019 | 78.43 | 79.72 | 78.01 | 79.11 | 223,110 | +0.91(+1.16%) |
Oct 14, 2019 | 77.78 | 78.37 | 77.56 | 78.21 | 210,300 | +0.10(+0.13%) |
Oct 11, 2019 | 76.90 | 79.55 | 76.63 | 78.11 | 279,355 | +2.22(+2.93%) |
Oct 10, 2019 | 75.26 | 76.72 | 75.15 | 75.89 | 205,013 | +1.19(+1.60%) |
Oct 09, 2019 | 74.22 | 75.46 | 73.90 | 74.69 | 343,410 | +0.14(+0.19%) |
Oct 08, 2019 | 74.88 | 75.33 | 73.37 | 74.55 | 633,478 | -2.58(-3.35%) |
Oct 07, 2019 | 77.08 | 77.28 | 76.19 | 77.13 | 483,355 | -0.37(-0.48%) |
Oct 04, 2019 | 76.96 | 77.60 | 76.64 | 77.50 | 163,677 | +0.59(+0.77%) |
Oct 03, 2019 | 76.34 | 76.98 | 75.31 | 76.91 | 255,210 | +0.31(+0.41%) |
Oct 02, 2019 | 77.83 | 77.83 | 75.41 | 76.60 | 393,787 | -2.03(-2.59%) |
Oct 01, 2019 | 80.89 | 81.53 | 78.24 | 78.63 | 251,712 | -1.62(-2.02%) |
Sep 30, 2019 | 79.57 | 80.36 | 79.47 | 80.25 | 254,264 | +0.69(+0.87%) |
Sep 27, 2019 | 79.75 | 80.07 | 79.00 | 79.56 | 324,977 | +0.35(+0.44%) |
Sep 26, 2019 | 79.53 | 79.88 | 78.76 | 79.21 | 229,864 | -0.50(-0.62%) |
Sep 25, 2019 | 78.62 | 79.92 | 78.55 | 79.70 | 335,032 | +1.06(+1.35%) |
Sep 24, 2019 | 80.14 | 80.69 | 78.29 | 78.65 | 249,691 | -1.44(-1.79%) |
Sep 23, 2019 | 78.83 | 80.41 | 78.74 | 80.08 | 195,773 | +0.63(+0.80%) |
Sep 20, 2019 | 81.24 | 81.54 | 79.26 | 79.45 | 891,255 | -1.72(-2.12%) |
Sep 19, 2019 | 81.75 | 82.04 | 80.88 | 81.17 | 338,758 | -0.47(-0.57%) |
Sep 18, 2019 | 80.14 | 81.97 | 78.39 | 81.64 | 651,848 | -0.62(-0.75%) |
Sep 17, 2019 | 81.42 | 82.38 | 80.95 | 82.25 | 344,732 | +0.23(+0.28%) |
Sep 16, 2019 | 81.75 | 82.10 | 81.18 | 82.02 | 246,543 | -0.17(-0.20%) |
Sep 13, 2019 | 81.98 | 82.88 | 81.25 | 82.19 | 372,633 | +0.77(+0.95%) |
Sep 12, 2019 | 81.02 | 81.69 | 80.26 | 81.41 | 297,213 | +0.36(+0.44%) |
Sep 11, 2019 | 80.74 | 81.27 | 79.22 | 81.06 | 328,850 | +0.62(+0.77%) |
Sep 10, 2019 | 78.54 | 80.53 | 78.33 | 80.44 | 385,172 | +1.61(+2.04%) |
Sep 09, 2019 | 78.08 | 78.91 | 77.66 | 78.83 | 398,381 | +0.82(+1.05%) |
Sep 06, 2019 | 77.86 | 78.41 | 77.17 | 78.01 | 302,629 | +0.52(+0.68%) |
Sep 05, 2019 | 75.69 | 78.26 | 75.69 | 77.49 | 363,686 | +2.59(+3.46%) |
Sep 04, 2019 | 75.05 | 75.21 | 74.29 | 74.89 | 288,955 | +0.61(+0.82%) |
Sep 03, 2019 | 75.26 | 75.38 | 72.77 | 74.28 | 317,431 | -1.67(-2.19%) |
Aug 30, 2019 | 75.77 | 76.26 | 74.88 | 75.95 | 531,883 | +0.99(+1.33%) |
Aug 29, 2019 | 74.43 | 75.15 | 74.09 | 74.96 | 283,347 | +1.56(+2.13%) |
Aug 28, 2019 | 73.07 | 74.09 | 72.56 | 73.39 | 441,288 | +0.16(+0.21%) |
Aug 27, 2019 | 74.40 | 74.42 | 72.99 | 73.24 | 443,050 | -0.44(-0.60%) |
Aug 26, 2019 | 75.47 | 75.47 | 73.18 | 73.68 | 393,802 | -0.90(-1.21%) |
Aug 23, 2019 | 76.01 | 76.44 | 74.29 | 74.58 | 353,719 | -1.68(-2.21%) |
Aug 22, 2019 | 76.28 | 76.65 | 75.72 | 76.26 | 150,608 | +0.23(+0.30%) |
Aug 21, 2019 | 76.28 | 76.56 | 75.84 | 76.03 | 169,023 | +0.52(+0.69%) |
Aug 20, 2019 | 75.97 | 76.19 | 75.34 | 75.51 | 235,611 | -0.72(-0.94%) |
Aug 19, 2019 | 76.93 | 77.29 | 75.83 | 76.23 | 400,343 | +0.50(+0.66%) |
Aug 16, 2019 | 74.86 | 76.01 | 74.77 | 75.73 | 161,097 | +1.41(+1.89%) |
Aug 15, 2019 | 74.67 | 74.77 | 73.78 | 74.32 | 205,498 | -0.01(-0.01%) |
Aug 14, 2019 | 75.33 | 75.66 | 73.77 | 74.33 | 232,048 | -2.52(-3.28%) |
Aug 13, 2019 | 75.43 | 78.49 | 75.41 | 76.85 | 227,934 | +1.00(+1.32%) |
Aug 12, 2019 | 75.89 | 76.59 | 75.21 | 75.85 | 264,600 | -0.44(-0.58%) |
Aug 09, 2019 | 77.73 | 77.73 | 76.27 | 76.29 | 315,782 | -1.82(-2.33%) |
Aug 08, 2019 | 77.43 | 78.62 | 77.13 | 78.11 | 475,870 | +1.15(+1.49%) |
Aug 07, 2019 | 75.27 | 77.22 | 74.41 | 76.96 | 511,540 | +0.70(+0.92%) |
Aug 06, 2019 | 75.12 | 76.41 | 75.12 | 76.26 | 400,166 | +1.76(+2.36%) |
Aug 05, 2019 | 74.57 | 75.19 | 73.56 | 74.51 | 585,106 | -1.40(-1.84%) |
Aug 02, 2019 | 75.97 | 76.54 | 74.82 | 75.90 | 416,223 | -0.17(-0.23%) |
Aug 01, 2019 | 77.59 | 78.93 | 75.90 | 76.08 | 474,072 | -1.67(-2.15%) |
Jul 31, 2019 | 78.79 | 79.32 | 76.95 | 77.75 | 677,090 | -1.07(-1.35%) |
Jul 30, 2019 | 78.11 | 78.97 | 78.11 | 78.82 | 519,996 | -0.06(-0.07%) |
Jul 29, 2019 | 79.83 | 79.83 | 78.54 | 78.88 | 441,527 | -1.00(-1.26%) |
Jul 26, 2019 | 80.95 | 80.95 | 79.50 | 79.88 | 370,568 | -0.68(-0.85%) |
Jul 25, 2019 | 81.66 | 82.10 | 80.16 | 80.56 | 728,136 | -2.12(-2.56%) |
Jul 24, 2019 | 81.42 | 82.79 | 80.50 | 82.67 | 610,609 | +1.18(+1.44%) |
Jul 23, 2019 | 78.19 | 81.64 | 76.47 | 81.50 | 1,679,767 | +3.16(+4.03%) |
Jul 22, 2019 | 78.21 | 78.85 | 78.06 | 78.34 | 481,828 | +0.34(+0.44%) |
Jul 19, 2019 | 77.78 | 78.48 | 77.07 | 78.00 | 616,780 | +0.85(+1.10%) |
Jul 18, 2019 | 77.83 | 77.96 | 76.79 | 77.16 | 570,149 | -0.98(-1.25%) |
Jul 17, 2019 | 78.09 | 79.22 | 77.39 | 78.13 | 766,293 | -0.06(-0.08%) |
Jul 16, 2019 | 77.04 | 78.42 | 76.35 | 78.19 | 700,615 | +1.15(+1.49%) |
Jul 15, 2019 | 76.85 | 77.28 | 76.19 | 77.04 | 614,574 | +0.19(+0.25%) |
Jul 12, 2019 | 76.05 | 77.62 | 75.45 | 76.85 | 683,850 | +2.62(+3.53%) |
Jul 11, 2019 | 73.45 | 74.28 | 73.11 | 74.23 | 406,775 | +0.66(+0.90%) |
Jul 10, 2019 | 74.19 | 74.33 | 73.12 | 73.57 | 291,314 | -0.31(-0.42%) |
Jul 09, 2019 | 73.59 | 73.96 | 73.14 | 73.88 | 320,227 | -0.23(-0.31%) |
Jul 08, 2019 | 74.94 | 75.44 | 73.89 | 74.11 | 287,077 | -1.35(-1.79%) |
Jul 05, 2019 | 75.66 | 75.66 | 74.55 | 75.46 | 179,794 | -0.67(-0.88%) |
Jul 03, 2019 | 75.38 | 76.23 | 75.25 | 76.13 | 184,360 | +0.97(+1.29%) |
Jul 02, 2019 | 75.45 | 75.63 | 74.74 | 75.17 | 429,968 | -1.11(-1.46%) |
Jul 01, 2019 | 77.04 | 77.18 | 75.43 | 76.28 | 387,738 | +0.55(+0.73%) |
Jun 28, 2019 | 74.06 | 75.96 | 73.59 | 75.73 | 677,111 | +1.83(+2.48%) |
Jun 27, 2019 | 72.24 | 73.97 | 72.08 | 73.90 | 372,319 | +0.62(+0.84%) |
Jun 26, 2019 | 73.47 | 73.64 | 73.10 | 73.28 | 349,033 | -0.03(-0.04%) |
Jun 25, 2019 | 73.27 | 73.91 | 72.86 | 73.31 | 289,815 | +0.50(+0.69%) |
Jun 24, 2019 | 72.95 | 73.97 | 72.50 | 72.81 | 315,750 | +0.05(+0.06%) |
Jun 21, 2019 | 74.13 | 74.13 | 72.74 | 72.76 | 962,667 | -1.64(-2.20%) |
Jun 20, 2019 | 73.68 | 74.55 | 73.15 | 74.40 | 418,993 | +1.80(+2.48%) |
Jun 19, 2019 | 72.25 | 72.89 | 71.86 | 72.60 | 385,613 | +0.40(+0.56%) |
Jun 18, 2019 | 69.78 | 72.44 | 69.78 | 72.19 | 542,386 | +2.93(+4.22%) |
Jun 17, 2019 | 70.69 | 71.33 | 69.11 | 69.27 | 416,212 | -1.73(-2.43%) |
Jun 14, 2019 | 70.82 | 71.26 | 69.65 | 71.00 | 360,070 | +0.14(+0.19%) |
Jun 13, 2019 | 71.69 | 72.15 | 70.15 | 70.86 | 715,440 | -0.70(-0.97%) |
Jun 12, 2019 | 73.16 | 74.96 | 71.32 | 71.55 | 482,097 | -2.08(-2.82%) |
Jun 11, 2019 | 74.11 | 74.91 | 73.30 | 73.63 | 171,167 | +0.29(+0.40%) |
Jun 10, 2019 | 73.57 | 74.00 | 73.30 | 73.34 | 242,511 | +0.28(+0.39%) |
Jun 07, 2019 | 73.16 | 73.86 | 72.91 | 73.05 | 199,225 | +0.36(+0.49%) |
Jun 06, 2019 | 74.08 | 74.24 | 72.14 | 72.70 | 333,053 | -1.31(-1.77%) |
Jun 05, 2019 | 73.36 | 74.06 | 72.24 | 74.00 | 357,581 | +0.76(+1.04%) |
Jun 04, 2019 | 71.23 | 73.35 | 71.17 | 73.25 | 262,254 | +2.87(+4.08%) |
Jun 03, 2019 | 69.19 | 70.99 | 69.19 | 70.37 | 362,700 | +0.92(+1.33%) |
May 31, 2019 | 70.01 | 70.24 | 69.37 | 69.45 | 298,947 | -1.48(-2.09%) |
May 30, 2019 | 71.01 | 71.75 | 70.42 | 70.93 | 271,906 | +0.16(+0.22%) |
May 29, 2019 | 69.63 | 71.12 | 69.63 | 70.78 | 270,992 | +0.64(+0.91%) |
May 28, 2019 | 70.82 | 71.24 | 70.06 | 70.14 | 299,334 | -0.66(-0.93%) |
May 24, 2019 | 71.39 | 71.93 | 70.69 | 70.79 | 232,903 | -0.08(-0.12%) |
May 23, 2019 | 71.73 | 72.02 | 70.43 | 70.88 | 452,868 | -1.64(-2.26%) |
May 22, 2019 | 73.32 | 73.64 | 72.49 | 72.51 | 225,318 | -1.18(-1.60%) |
May 21, 2019 | 73.27 | 74.05 | 73.17 | 73.69 | 220,580 | +1.01(+1.38%) |
May 20, 2019 | 72.45 | 73.24 | 72.14 | 72.69 | 307,195 | -0.16(-0.21%) |
May 17, 2019 | 73.57 | 74.19 | 72.80 | 72.84 | 252,913 | -1.56(-2.10%) |
May 16, 2019 | 74.63 | 75.29 | 74.02 | 74.41 | 356,769 | +0.16(+0.21%) |
May 15, 2019 | 73.50 | 74.71 | 73.36 | 74.25 | 268,324 | +0.16(+0.22%) |
May 14, 2019 | 74.35 | 74.85 | 73.84 | 74.09 | 517,972 | +0.11(+0.15%) |
May 13, 2019 | 75.61 | 76.58 | 73.68 | 73.98 | 411,561 | -2.44(-3.20%) |
May 10, 2019 | 76.28 | 76.65 | 74.91 | 76.42 | 347,058 | -0.34(-0.44%) |
May 09, 2019 | 75.99 | 77.05 | 75.64 | 76.76 | 277,755 | -0.04(-0.05%) |
May 08, 2019 | 77.59 | 78.01 | 76.68 | 76.79 | 226,299 | -0.88(-1.13%) |
May 07, 2019 | 78.30 | 78.39 | 77.13 | 77.67 | 191,525 | -1.83(-2.30%) |
May 06, 2019 | 78.93 | 79.96 | 78.48 | 79.50 | 288,790 | -1.18(-1.46%) |
May 03, 2019 | 79.70 | 80.81 | 79.70 | 80.68 | 219,126 | +1.55(+1.95%) |
May 02, 2019 | 78.63 | 79.15 | 77.77 | 79.14 | 279,439 | +0.37(+0.48%) |
May 01, 2019 | 80.17 | 80.29 | 78.69 | 78.76 | 250,445 | -1.05(-1.32%) |
Apr 30, 2019 | 80.62 | 80.73 | 79.15 | 79.81 | 336,294 | -0.64(-0.80%) |
Apr 29, 2019 | 80.32 | 81.05 | 80.23 | 80.45 | 228,999 | +0.48(+0.59%) |
Apr 26, 2019 | 79.33 | 80.07 | 79.05 | 79.98 | 274,126 | +0.65(+0.82%) |
Apr 25, 2019 | 80.49 | 80.53 | 78.88 | 79.33 | 308,129 | -1.52(-1.88%) |
Apr 24, 2019 | 80.08 | 81.21 | 79.52 | 80.85 | 417,428 | +1.04(+1.31%) |
Apr 23, 2019 | 79.89 | 80.42 | 78.65 | 79.80 | 511,587 | +0.00(+0.00%) |
Apr 22, 2019 | 79.82 | 81.74 | 78.51 | 79.80 | 1,071,795 | -3.89(-4.64%) |
Apr 18, 2019 | 82.37 | 83.85 | 82.13 | 83.69 | 534,693 | +1.66(+2.02%) |
Apr 17, 2019 | 82.61 | 82.86 | 81.56 | 82.03 | 294,639 | -0.12(-0.14%) |
Apr 16, 2019 | 81.32 | 82.21 | 81.32 | 82.15 | 333,934 | +0.77(+0.94%) |
Apr 15, 2019 | 82.64 | 82.97 | 81.31 | 81.39 | 360,373 | -1.14(-1.39%) |
Apr 12, 2019 | 82.94 | 83.43 | 82.25 | 82.53 | 276,313 | +0.38(+0.47%) |
Apr 11, 2019 | 81.39 | 82.45 | 81.00 | 82.14 | 372,787 | +0.96(+1.18%) |
Apr 10, 2019 | 81.85 | 82.12 | 80.99 | 81.18 | 304,072 | -0.38(-0.47%) |
Apr 09, 2019 | 81.73 | 82.53 | 81.04 | 81.57 | 472,143 | -0.47(-0.57%) |
Apr 08, 2019 | 81.60 | 82.12 | 80.87 | 82.03 | 440,759 | +0.08(+0.10%) |
Apr 05, 2019 | 81.43 | 82.19 | 81.33 | 81.95 | 345,309 | +0.87(+1.07%) |
Apr 04, 2019 | 80.64 | 81.39 | 80.40 | 81.08 | 388,891 | +0.60(+0.75%) |
Apr 03, 2019 | 80.10 | 81.28 | 79.81 | 80.48 | 562,261 | +1.12(+1.41%) |
Apr 02, 2019 | 78.84 | 79.71 | 77.98 | 79.36 | 395,865 | +0.68(+0.86%) |