Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.65 | 61.70 | 59.76 | 60.66 | 2,783,129 | -1.19(-1.92%) |
Apr 29, 2020 | 62.21 | 62.73 | 60.34 | 61.85 | 2,598,095 | +1.06(+1.75%) |
Apr 28, 2020 | 61.62 | 62.58 | 60.62 | 60.79 | 2,367,851 | +0.09(+0.15%) |
Apr 27, 2020 | 60.82 | 61.08 | 60.18 | 60.70 | 2,089,323 | +0.42(+0.69%) |
Apr 24, 2020 | 59.87 | 60.80 | 59.09 | 60.28 | 3,425,530 | +1.04(+1.76%) |
Apr 23, 2020 | 59.52 | 60.37 | 58.93 | 59.24 | 2,797,840 | +0.08(+0.13%) |
Apr 22, 2020 | 58.02 | 59.94 | 57.80 | 59.16 | 2,704,333 | +2.48(+4.37%) |
Apr 21, 2020 | 57.52 | 58.03 | 56.46 | 56.68 | 3,136,665 | -2.16(-3.67%) |
Apr 20, 2020 | 58.53 | 59.91 | 58.30 | 58.84 | 2,679,708 | -0.92(-1.54%) |
Apr 17, 2020 | 58.41 | 59.80 | 58.17 | 59.76 | 3,122,702 | +3.30(+5.85%) |
Apr 16, 2020 | 57.55 | 57.74 | 56.05 | 56.46 | 2,378,143 | -0.99(-1.73%) |
Apr 15, 2020 | 57.36 | 57.67 | 56.61 | 57.45 | 2,672,561 | -1.11(-1.89%) |
Apr 14, 2020 | 57.84 | 58.65 | 57.00 | 58.56 | 3,651,709 | +1.76(+3.10%) |
Apr 13, 2020 | 58.04 | 58.21 | 56.21 | 56.79 | 2,242,214 | -2.12(-3.59%) |
Apr 09, 2020 | 58.63 | 59.93 | 58.20 | 58.91 | 3,250,000 | +1.31(+2.27%) |
Apr 08, 2020 | 57.84 | 58.79 | 56.61 | 57.60 | 3,582,703 | +0.21(+0.37%) |
Apr 07, 2020 | 60.45 | 60.90 | 57.23 | 57.39 | 4,672,175 | -0.42(-0.72%) |
Apr 06, 2020 | 55.51 | 58.19 | 55.05 | 57.80 | 3,925,702 | +5.08(+9.64%) |
Apr 03, 2020 | 53.92 | 54.46 | 52.10 | 52.72 | 6,995,075 | -1.31(-2.43%) |
Apr 02, 2020 | 53.05 | 54.56 | 52.93 | 54.03 | 4,197,550 | +0.38(+0.70%) |
Apr 01, 2020 | 52.61 | 55.02 | 52.34 | 53.66 | 6,157,684 | -2.05(-3.68%) |
Mar 31, 2020 | 56.57 | 57.41 | 54.37 | 55.70 | 6,065,115 | -1.33(-2.33%) |
Mar 30, 2020 | 53.72 | 57.50 | 53.37 | 57.03 | 4,241,173 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,647,231 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,892,057 | +4.94(+9.29%) |
Mar 25, 2020 | 52.23 | 58.14 | 48.11 | 53.19 | 6,676,524 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.77 | 46.71 | 52.73 | 5,562,758 | +8.12(+18.20%) |
Mar 23, 2020 | 45.76 | 46.48 | 42.94 | 44.61 | 5,835,807 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,496,048 | -5.37(-10.44%) |
Mar 19, 2020 | 55.03 | 55.33 | 48.22 | 51.38 | 6,316,838 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.55 | 42.38 | 56.04 | 6,273,127 | +2.22(+4.13%) |
Mar 17, 2020 | 51.76 | 54.24 | 48.23 | 53.82 | 8,203,135 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.04 | 51.01 | 51.01 | 6,286,127 | -12.34(-19.48%) |
Mar 13, 2020 | 61.73 | 63.35 | 57.64 | 63.35 | 5,592,310 | +4.52(+7.67%) |
Mar 12, 2020 | 61.66 | 63.37 | 57.20 | 58.84 | 6,486,665 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.67 | 66.12 | 5,153,671 | -1.80(-2.65%) |
Mar 10, 2020 | 66.14 | 67.92 | 64.09 | 67.91 | 3,048,971 | +3.76(+5.87%) |
Mar 09, 2020 | 64.06 | 66.51 | 61.55 | 64.15 | 3,707,087 | -4.46(-6.50%) |
Mar 06, 2020 | 67.67 | 68.98 | 66.59 | 68.61 | 2,927,745 | -1.61(-2.29%) |
Mar 05, 2020 | 71.10 | 71.55 | 69.52 | 70.22 | 2,666,647 | -2.71(-3.71%) |
Mar 04, 2020 | 71.30 | 73.15 | 70.56 | 72.93 | 2,160,934 | +2.94(+4.20%) |
Mar 03, 2020 | 71.95 | 73.30 | 69.56 | 69.99 | 3,324,821 | -2.67(-3.68%) |
Mar 02, 2020 | 68.71 | 72.80 | 68.06 | 72.67 | 3,954,378 | +4.07(+5.94%) |
Feb 28, 2020 | 67.74 | 69.16 | 66.71 | 68.59 | 4,577,652 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.10 | 69.83 | 69.85 | 3,038,166 | -2.99(-4.11%) |
Feb 26, 2020 | 74.86 | 75.54 | 72.80 | 72.84 | 2,571,150 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.78 | 73.90 | 74.02 | 2,444,368 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.60 | 77.21 | 1,997,256 | -1.63(-2.07%) |
Feb 21, 2020 | 79.63 | 79.71 | 78.55 | 78.84 | 2,076,078 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.15 | 78.84 | 79.88 | 2,545,419 | +0.11(+0.13%) |
Feb 19, 2020 | 79.43 | 79.99 | 79.24 | 79.78 | 1,562,598 | +0.66(+0.84%) |
Feb 18, 2020 | 79.10 | 79.41 | 78.86 | 79.11 | 1,262,452 | +0.13(+0.17%) |
Feb 14, 2020 | 78.36 | 78.99 | 78.26 | 78.98 | 1,072,038 | +0.54(+0.69%) |
Feb 13, 2020 | 77.64 | 78.68 | 77.55 | 78.44 | 884,083 | +0.56(+0.72%) |
Feb 12, 2020 | 78.12 | 78.24 | 77.32 | 77.88 | 1,151,887 | +0.15(+0.19%) |
Feb 11, 2020 | 78.57 | 78.57 | 77.65 | 77.73 | 957,020 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.43 | 77.77 | 78.34 | 965,768 | +0.45(+0.58%) |
Feb 07, 2020 | 77.90 | 78.17 | 77.47 | 77.89 | 1,001,781 | -0.42(-0.53%) |
Feb 06, 2020 | 78.44 | 78.67 | 77.92 | 78.31 | 965,739 | +0.37(+0.48%) |
Feb 05, 2020 | 78.63 | 78.72 | 77.71 | 77.94 | 1,774,013 | -0.22(-0.28%) |
Feb 04, 2020 | 77.49 | 78.66 | 77.25 | 78.16 | 1,399,437 | +1.52(+1.99%) |
Feb 03, 2020 | 76.54 | 77.39 | 76.51 | 76.63 | 1,588,165 | +0.70(+0.92%) |
Jan 31, 2020 | 77.19 | 77.30 | 75.61 | 75.93 | 1,940,873 | -1.39(-1.80%) |
Jan 30, 2020 | 76.23 | 77.39 | 75.94 | 77.32 | 1,556,807 | +0.49(+0.64%) |
Jan 29, 2020 | 78.20 | 78.20 | 76.75 | 76.83 | 1,611,127 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.29 | 77.16 | 77.94 | 1,202,726 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.86 | 77.00 | 77.10 | 1,720,469 | -1.05(-1.35%) |
Jan 24, 2020 | 79.07 | 79.08 | 77.82 | 78.16 | 1,143,351 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.92 | 78.30 | 78.81 | 1,432,501 | +0.04(+0.06%) |
Jan 22, 2020 | 78.42 | 79.07 | 78.19 | 78.77 | 1,571,409 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.34 | 77.93 | 2,043,456 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.25 | 77.57 | 1,803,584 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.56 | 76.84 | 77.33 | 1,681,521 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.21 | 76.30 | 76.81 | 2,378,657 | +0.66(+0.87%) |
Jan 14, 2020 | 76.23 | 76.88 | 75.79 | 76.15 | 1,727,288 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.17 | 75.83 | 1,345,900 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.87 | 74.96 | 1,192,606 | -0.42(-0.55%) |
Jan 09, 2020 | 75.06 | 75.78 | 74.89 | 75.38 | 1,416,970 | +0.51(+0.68%) |
Jan 08, 2020 | 74.22 | 75.15 | 74.09 | 74.87 | 1,706,930 | +0.73(+0.98%) |
Jan 07, 2020 | 74.27 | 74.39 | 73.94 | 74.14 | 1,548,427 | -0.41(-0.55%) |
Jan 06, 2020 | 74.26 | 74.59 | 74.16 | 74.56 | 1,361,333 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.19 | 74.56 | 1,097,280 | -0.25(-0.34%) |
Jan 02, 2020 | 75.16 | 75.28 | 74.47 | 74.82 | 1,486,797 | +0.04(+0.06%) |
Dec 31, 2019 | 74.28 | 74.89 | 74.19 | 74.77 | 1,176,340 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,467 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.88 | 74.21 | 74.83 | 1,089,999 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.21 | 74.47 | 933,916 | +0.05(+0.07%) |
Dec 24, 2019 | 74.66 | 74.78 | 74.34 | 74.41 | 480,500 | -0.23(-0.31%) |
Dec 23, 2019 | 75.24 | 75.45 | 74.48 | 74.64 | 2,273,646 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.52 | 75.19 | 4,255,800 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.78 | 74.72 | 2,494,481 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.52 | 3,462,147 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.32 | 74.56 | 74.91 | 2,489,526 | +0.26(+0.35%) |
Dec 16, 2019 | 75.10 | 75.48 | 74.62 | 74.64 | 2,264,872 | -0.15(-0.20%) |
Dec 13, 2019 | 74.43 | 74.92 | 73.91 | 74.79 | 1,428,307 | +0.30(+0.40%) |
Dec 12, 2019 | 73.97 | 74.79 | 73.62 | 74.49 | 2,098,079 | +0.41(+0.56%) |
Dec 11, 2019 | 74.34 | 74.53 | 73.50 | 74.08 | 1,495,892 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.29 | 1,042,837 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.22 | 74.45 | 1,150,960 | -0.39(-0.52%) |
Dec 06, 2019 | 74.71 | 75.07 | 74.51 | 74.84 | 1,072,026 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.00 | 74.21 | 1,334,835 | -0.12(-0.17%) |
Dec 04, 2019 | 74.23 | 74.79 | 73.97 | 74.34 | 1,276,781 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.29 | 73.62 | 74.26 | 1,466,200 | -0.19(-0.26%) |
Dec 02, 2019 | 75.62 | 75.62 | 74.12 | 74.46 | 1,458,488 | -1.25(-1.65%) |
Nov 29, 2019 | 76.00 | 76.28 | 75.54 | 75.71 | 658,186 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.03 | 75.37 | 76.03 | 1,421,823 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.73 | 74.72 | 75.71 | 3,719,484 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.27 | 74.60 | 1,170,254 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,647 | -0.28(-0.38%) |
Nov 21, 2019 | 75.58 | 75.58 | 74.36 | 74.69 | 1,285,541 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.66 | 74.96 | 75.38 | 1,310,229 | -0.04(-0.05%) |
Nov 19, 2019 | 75.06 | 75.72 | 74.73 | 75.42 | 1,208,756 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.02 | 74.33 | 74.77 | 1,333,357 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.57 | 73.97 | 74.46 | 1,500,427 | +0.20(+0.27%) |
Nov 14, 2019 | 73.20 | 74.31 | 73.15 | 74.26 | 1,225,594 | +0.83(+1.13%) |
Nov 13, 2019 | 72.84 | 73.56 | 72.77 | 73.43 | 2,131,773 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,104 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.81 | 1,154,554 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.21 | 72.45 | 73.18 | 1,954,878 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,983 | +0.19(+0.27%) |
Nov 06, 2019 | 72.84 | 73.17 | 72.17 | 72.67 | 1,681,550 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.60 | 1,973,650 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.26 | 73.17 | 73.37 | 1,131,646 | -0.38(-0.51%) |
Nov 01, 2019 | 73.98 | 74.32 | 73.38 | 73.75 | 1,118,666 | +0.22(+0.30%) |
Oct 31, 2019 | 73.84 | 74.10 | 73.22 | 73.53 | 1,335,902 | -0.34(-0.46%) |
Oct 30, 2019 | 73.85 | 73.96 | 72.87 | 73.87 | 1,304,737 | +0.09(+0.12%) |
Oct 29, 2019 | 73.83 | 74.28 | 73.63 | 73.78 | 1,323,895 | +0.11(+0.15%) |
Oct 28, 2019 | 74.20 | 74.24 | 73.35 | 73.67 | 1,184,610 | -0.10(-0.13%) |
Oct 25, 2019 | 73.56 | 74.15 | 73.38 | 73.76 | 1,058,163 | -0.15(-0.20%) |
Oct 24, 2019 | 73.38 | 74.01 | 73.03 | 73.91 | 1,149,819 | +0.55(+0.75%) |
Oct 23, 2019 | 72.58 | 73.38 | 72.49 | 73.36 | 1,727,656 | +0.70(+0.96%) |
Oct 22, 2019 | 74.01 | 74.40 | 72.59 | 72.67 | 1,289,422 | -1.23(-1.67%) |
Oct 21, 2019 | 74.01 | 74.01 | 73.15 | 73.90 | 1,332,380 | +0.38(+0.52%) |
Oct 18, 2019 | 74.17 | 74.52 | 73.30 | 73.52 | 1,799,473 | -0.42(-0.57%) |
Oct 17, 2019 | 74.04 | 74.53 | 73.75 | 73.94 | 1,252,013 | -0.02(-0.02%) |
Oct 16, 2019 | 73.55 | 74.04 | 73.30 | 73.96 | 1,330,171 | -0.10(-0.13%) |
Oct 15, 2019 | 73.93 | 74.17 | 73.58 | 74.05 | 1,167,854 | +0.14(+0.19%) |
Oct 14, 2019 | 73.79 | 74.17 | 73.75 | 73.91 | 1,300,265 | +0.06(+0.08%) |
Oct 11, 2019 | 74.08 | 74.54 | 73.79 | 73.85 | 1,566,847 | +0.60(+0.82%) |
Oct 10, 2019 | 72.42 | 73.49 | 72.26 | 73.25 | 1,231,851 | +0.73(+1.01%) |
Oct 09, 2019 | 71.71 | 72.80 | 71.71 | 72.52 | 1,528,466 | +0.89(+1.24%) |
Oct 08, 2019 | 72.10 | 72.50 | 71.37 | 71.63 | 1,547,054 | -0.74(-1.03%) |
Oct 07, 2019 | 73.16 | 73.37 | 72.33 | 72.37 | 1,706,496 | -1.24(-1.68%) |
Oct 04, 2019 | 72.44 | 73.73 | 72.15 | 73.61 | 2,064,759 | +1.56(+2.17%) |
Oct 03, 2019 | 72.55 | 72.73 | 69.81 | 72.05 | 2,527,233 | -0.69(-0.95%) |
Oct 02, 2019 | 72.25 | 73.21 | 70.97 | 72.73 | 4,432,489 | +1.27(+1.78%) |
Oct 01, 2019 | 72.56 | 72.95 | 71.25 | 71.46 | 2,120,430 | -0.77(-1.06%) |
Sep 30, 2019 | 71.16 | 72.33 | 71.16 | 72.23 | 1,893,256 | +1.09(+1.53%) |
Sep 27, 2019 | 72.43 | 72.87 | 70.64 | 71.14 | 1,765,897 | -0.92(-1.27%) |
Sep 26, 2019 | 71.84 | 72.32 | 71.54 | 72.05 | 1,075,369 | +0.27(+0.38%) |
Sep 25, 2019 | 71.30 | 72.15 | 70.39 | 71.78 | 1,608,082 | +0.51(+0.72%) |
Sep 24, 2019 | 71.95 | 72.66 | 71.08 | 71.27 | 1,805,019 | -0.46(-0.64%) |
Sep 23, 2019 | 72.13 | 72.31 | 71.62 | 71.73 | 1,606,484 | -0.30(-0.41%) |
Sep 20, 2019 | 72.06 | 72.86 | 71.96 | 72.03 | 2,869,096 | +0.03(+0.05%) |
Sep 19, 2019 | 72.30 | 72.98 | 71.88 | 71.99 | 1,293,502 | -0.24(-0.33%) |
Sep 18, 2019 | 72.05 | 72.32 | 71.17 | 72.23 | 1,544,910 | +0.19(+0.27%) |
Sep 17, 2019 | 71.13 | 72.05 | 71.12 | 72.04 | 1,504,894 | +1.30(+1.84%) |
Sep 16, 2019 | 71.04 | 71.55 | 70.57 | 70.74 | 1,683,270 | -0.49(-0.69%) |
Sep 13, 2019 | 71.30 | 72.06 | 70.92 | 71.23 | 2,784,870 | -0.06(-0.09%) |
Sep 12, 2019 | 71.31 | 72.19 | 71.16 | 71.29 | 2,067,994 | +0.38(+0.54%) |
Sep 11, 2019 | 70.46 | 71.07 | 69.90 | 70.90 | 2,150,516 | +0.44(+0.63%) |
Sep 10, 2019 | 70.87 | 71.12 | 68.77 | 70.46 | 3,495,400 | -0.93(-1.31%) |
Sep 09, 2019 | 73.56 | 73.71 | 70.80 | 71.39 | 2,086,167 | -1.97(-2.69%) |
Sep 06, 2019 | 73.20 | 73.73 | 73.17 | 73.36 | 1,446,065 | +0.24(+0.32%) |
Sep 05, 2019 | 72.61 | 73.22 | 72.34 | 73.13 | 2,055,503 | +1.23(+1.71%) |
Sep 04, 2019 | 71.34 | 71.98 | 71.27 | 71.90 | 1,568,222 | +1.21(+1.72%) |
Sep 03, 2019 | 70.76 | 71.60 | 70.42 | 70.68 | 1,664,088 | -0.61(-0.86%) |
Aug 30, 2019 | 71.89 | 71.91 | 70.93 | 71.30 | 1,457,295 | -0.14(-0.20%) |
Aug 29, 2019 | 71.52 | 71.83 | 71.22 | 71.43 | 910,969 | +0.72(+1.02%) |
Aug 28, 2019 | 70.05 | 70.81 | 69.77 | 70.71 | 1,116,124 | +0.32(+0.46%) |
Aug 27, 2019 | 70.61 | 70.88 | 70.21 | 70.39 | 1,086,270 | +0.18(+0.26%) |
Aug 26, 2019 | 70.32 | 70.47 | 69.51 | 70.20 | 1,506,396 | +0.64(+0.92%) |
Aug 23, 2019 | 71.64 | 71.93 | 69.26 | 69.57 | 1,957,957 | -2.20(-3.06%) |
Aug 22, 2019 | 72.36 | 72.36 | 70.90 | 71.77 | 1,437,609 | -0.24(-0.34%) |
Aug 21, 2019 | 71.88 | 72.24 | 71.73 | 72.01 | 1,143,707 | +0.50(+0.70%) |
Aug 20, 2019 | 71.85 | 72.14 | 71.37 | 71.51 | 906,157 | -0.30(-0.41%) |
Aug 19, 2019 | 71.96 | 72.01 | 71.46 | 71.81 | 1,188,020 | +0.72(+1.01%) |
Aug 16, 2019 | 70.53 | 71.26 | 70.34 | 71.09 | 1,984,887 | +1.20(+1.72%) |
Aug 15, 2019 | 69.62 | 70.56 | 69.51 | 69.89 | 2,374,769 | -0.85(-1.20%) |
Aug 14, 2019 | 72.15 | 72.39 | 70.66 | 70.74 | 1,931,682 | -2.33(-3.19%) |
Aug 13, 2019 | 72.34 | 73.20 | 72.06 | 73.07 | 1,525,658 | +0.81(+1.12%) |
Aug 12, 2019 | 72.79 | 72.94 | 71.85 | 72.25 | 1,271,103 | -0.65(-0.90%) |
Aug 09, 2019 | 73.49 | 73.55 | 72.18 | 72.91 | 1,550,575 | -0.75(-1.02%) |
Aug 08, 2019 | 72.09 | 73.66 | 70.89 | 73.66 | 1,674,078 | +1.88(+2.63%) |
Aug 07, 2019 | 70.88 | 72.07 | 70.39 | 71.78 | 2,643,984 | -0.02(-0.02%) |
Aug 06, 2019 | 70.73 | 72.08 | 70.37 | 71.79 | 2,546,790 | +1.21(+1.72%) |
Aug 05, 2019 | 72.19 | 72.48 | 70.13 | 70.58 | 2,935,324 | -2.66(-3.63%) |
Aug 02, 2019 | 72.74 | 73.71 | 72.43 | 73.24 | 2,142,798 | +0.04(+0.06%) |
Aug 01, 2019 | 72.53 | 73.71 | 72.25 | 73.20 | 2,540,315 | +0.72(+1.00%) |
Jul 31, 2019 | 75.06 | 75.30 | 71.82 | 72.47 | 3,259,309 | -2.16(-2.89%) |
Jul 30, 2019 | 74.36 | 75.15 | 74.29 | 74.63 | 2,518,924 | -0.08(-0.10%) |
Jul 29, 2019 | 75.03 | 75.14 | 74.66 | 74.71 | 1,511,604 | -0.30(-0.40%) |
Jul 26, 2019 | 74.34 | 75.07 | 74.15 | 75.01 | 1,284,911 | +1.00(+1.36%) |
Jul 25, 2019 | 73.73 | 74.14 | 73.26 | 74.00 | 1,993,257 | +0.32(+0.43%) |
Jul 24, 2019 | 73.21 | 73.71 | 72.56 | 73.68 | 1,871,540 | +0.37(+0.51%) |
Jul 23, 2019 | 73.16 | 73.61 | 72.47 | 73.31 | 2,314,377 | +0.46(+0.63%) |
Jul 22, 2019 | 73.34 | 73.68 | 72.83 | 72.85 | 2,001,057 | -0.41(-0.56%) |
Jul 19, 2019 | 74.42 | 74.64 | 73.23 | 73.26 | 1,740,840 | -0.89(-1.20%) |
Jul 18, 2019 | 73.70 | 74.25 | 73.20 | 74.15 | 1,585,932 | +0.31(+0.42%) |
Jul 17, 2019 | 74.37 | 74.46 | 73.81 | 73.84 | 1,319,103 | -0.37(-0.50%) |
Jul 16, 2019 | 74.26 | 74.55 | 73.91 | 74.21 | 1,291,694 | -0.06(-0.08%) |
Jul 15, 2019 | 74.43 | 74.50 | 73.96 | 74.27 | 1,760,986 | +0.01(+0.01%) |
Jul 12, 2019 | 74.21 | 74.33 | 73.64 | 74.26 | 2,016,706 | +0.34(+0.46%) |
Jul 11, 2019 | 74.11 | 74.22 | 73.58 | 73.93 | 2,030,519 | -0.11(-0.15%) |
Jul 10, 2019 | 73.94 | 74.47 | 73.90 | 74.04 | 2,554,954 | +0.22(+0.29%) |
Jul 09, 2019 | 73.27 | 73.92 | 72.64 | 73.82 | 2,248,613 | +0.31(+0.42%) |
Jul 08, 2019 | 73.67 | 73.92 | 73.37 | 73.51 | 2,057,988 | -0.40(-0.54%) |
Jul 05, 2019 | 72.82 | 74.00 | 72.39 | 73.91 | 2,518,575 | +0.62(+0.84%) |
Jul 03, 2019 | 72.47 | 73.42 | 72.46 | 73.29 | 1,664,891 | +0.84(+1.16%) |
Jul 02, 2019 | 71.91 | 73.67 | 70.78 | 72.45 | 4,876,143 | +0.09(+0.12%) |
Jul 01, 2019 | 72.18 | 72.48 | 71.36 | 72.37 | 4,371,004 | +1.07(+1.51%) |
Jun 28, 2019 | 71.09 | 71.34 | 70.70 | 71.29 | 4,671,829 | +0.16(+0.23%) |
Jun 27, 2019 | 70.97 | 71.29 | 70.54 | 71.13 | 4,191,188 | +0.29(+0.40%) |
Jun 26, 2019 | 72.79 | 73.01 | 70.41 | 70.84 | 6,900,924 | -2.63(-3.57%) |
Jun 25, 2019 | 74.52 | 74.61 | 73.42 | 73.47 | 2,979,563 | -1.20(-1.60%) |
Jun 24, 2019 | 75.09 | 75.27 | 74.64 | 74.66 | 1,606,930 | -0.29(-0.39%) |
Jun 21, 2019 | 75.82 | 76.01 | 74.87 | 74.96 | 3,352,636 | -0.90(-1.19%) |
Jun 20, 2019 | 76.01 | 76.37 | 75.60 | 75.86 | 2,237,271 | +0.36(+0.48%) |
Jun 19, 2019 | 75.40 | 75.71 | 74.52 | 75.49 | 1,885,033 | +0.24(+0.32%) |
Jun 18, 2019 | 75.36 | 75.78 | 75.02 | 75.25 | 2,234,845 | +0.50(+0.67%) |
Jun 17, 2019 | 75.82 | 75.82 | 74.70 | 74.75 | 1,531,555 | -0.35(-0.46%) |
Jun 14, 2019 | 75.33 | 75.42 | 74.98 | 75.10 | 1,444,429 | -0.22(-0.29%) |
Jun 13, 2019 | 75.94 | 76.06 | 75.11 | 75.31 | 1,671,644 | -0.29(-0.39%) |
Jun 12, 2019 | 75.46 | 75.75 | 75.36 | 75.61 | 1,353,779 | +0.19(+0.25%) |
Jun 11, 2019 | 76.61 | 76.61 | 75.13 | 75.42 | 1,685,872 | -0.65(-0.85%) |
Jun 10, 2019 | 76.13 | 76.57 | 75.94 | 76.07 | 1,294,756 | +0.17(+0.23%) |
Jun 07, 2019 | 75.82 | 76.49 | 75.71 | 75.89 | 1,750,652 | +0.44(+0.59%) |
Jun 06, 2019 | 75.08 | 75.51 | 74.25 | 75.45 | 1,608,563 | +0.57(+0.76%) |
Jun 05, 2019 | 74.61 | 74.96 | 74.23 | 74.88 | 2,948,542 | +0.93(+1.25%) |
Jun 04, 2019 | 73.91 | 74.04 | 73.22 | 73.95 | 2,939,217 | +0.81(+1.10%) |
Jun 03, 2019 | 74.46 | 74.91 | 72.75 | 73.15 | 2,486,799 | -1.18(-1.59%) |
May 31, 2019 | 74.34 | 74.56 | 73.78 | 74.33 | 1,842,876 | -0.39(-0.52%) |
May 30, 2019 | 74.20 | 74.85 | 73.77 | 74.72 | 2,019,284 | +0.49(+0.65%) |
May 29, 2019 | 74.33 | 74.50 | 73.70 | 74.23 | 2,048,133 | -0.42(-0.57%) |
May 28, 2019 | 74.96 | 75.50 | 74.48 | 74.65 | 3,011,076 | +0.00(+0.00%) |
May 24, 2019 | 74.93 | 75.34 | 74.46 | 74.65 | 1,590,326 | +0.10(+0.13%) |
May 23, 2019 | 74.83 | 75.02 | 74.13 | 74.56 | 2,248,934 | -0.94(-1.25%) |
May 22, 2019 | 75.34 | 76.02 | 75.27 | 75.50 | 1,348,927 | +0.03(+0.05%) |
May 21, 2019 | 75.11 | 75.61 | 74.65 | 75.47 | 1,460,465 | +0.82(+1.10%) |
May 20, 2019 | 74.20 | 75.06 | 73.56 | 74.65 | 1,304,866 | -0.10(-0.13%) |
May 17, 2019 | 74.61 | 75.24 | 74.32 | 74.74 | 1,930,946 | -0.32(-0.43%) |
May 16, 2019 | 73.78 | 75.36 | 73.68 | 75.06 | 1,930,810 | +1.38(+1.87%) |
May 15, 2019 | 72.57 | 73.80 | 72.56 | 73.68 | 1,670,436 | +0.75(+1.02%) |
May 14, 2019 | 71.89 | 73.49 | 71.86 | 72.94 | 2,442,380 | +1.08(+1.51%) |
May 13, 2019 | 71.66 | 72.40 | 71.44 | 71.86 | 2,870,839 | -1.31(-1.79%) |
May 10, 2019 | 72.27 | 73.24 | 71.43 | 73.16 | 1,850,721 | +0.66(+0.91%) |
May 09, 2019 | 71.69 | 72.61 | 71.59 | 72.50 | 2,464,647 | +0.10(+0.14%) |
May 08, 2019 | 71.72 | 72.66 | 71.50 | 72.40 | 1,474,506 | +0.61(+0.85%) |
May 07, 2019 | 72.02 | 72.62 | 71.25 | 71.79 | 2,749,981 | -1.02(-1.41%) |
May 06, 2019 | 71.48 | 72.97 | 71.11 | 72.81 | 1,512,601 | +0.05(+0.07%) |
May 03, 2019 | 71.57 | 72.94 | 71.44 | 72.76 | 1,873,281 | +1.57(+2.21%) |
May 02, 2019 | 70.50 | 71.47 | 70.37 | 71.19 | 2,743,012 | +0.70(+0.99%) |