Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.65 | 61.70 | 59.76 | 60.67 | 2,782,927 | -1.19(-1.92%) |
Apr 29, 2020 | 62.22 | 62.74 | 60.35 | 61.85 | 2,597,907 | +1.06(+1.75%) |
Apr 28, 2020 | 61.62 | 62.59 | 60.62 | 60.79 | 2,367,680 | +0.09(+0.15%) |
Apr 27, 2020 | 60.83 | 61.08 | 60.18 | 60.70 | 2,089,172 | +0.42(+0.69%) |
Apr 24, 2020 | 59.88 | 60.81 | 59.09 | 60.29 | 3,425,281 | +1.04(+1.76%) |
Apr 23, 2020 | 59.52 | 60.37 | 58.93 | 59.24 | 2,797,637 | +0.08(+0.13%) |
Apr 22, 2020 | 58.03 | 59.94 | 57.81 | 59.16 | 2,704,137 | +2.48(+4.37%) |
Apr 21, 2020 | 57.52 | 58.04 | 56.46 | 56.68 | 3,136,438 | -2.16(-3.67%) |
Apr 20, 2020 | 58.53 | 59.91 | 58.30 | 58.84 | 2,679,514 | -0.92(-1.54%) |
Apr 17, 2020 | 58.42 | 59.81 | 58.17 | 59.76 | 3,122,476 | +3.30(+5.85%) |
Apr 16, 2020 | 57.56 | 57.74 | 56.05 | 56.46 | 2,377,971 | -0.99(-1.73%) |
Apr 15, 2020 | 57.36 | 57.67 | 56.61 | 57.45 | 2,672,368 | -1.11(-1.89%) |
Apr 14, 2020 | 57.84 | 58.66 | 57.00 | 58.56 | 3,651,445 | +1.76(+3.10%) |
Apr 13, 2020 | 58.05 | 58.21 | 56.21 | 56.80 | 2,242,052 | -2.12(-3.59%) |
Apr 09, 2020 | 58.64 | 59.93 | 58.21 | 58.91 | 3,249,765 | +1.31(+2.27%) |
Apr 08, 2020 | 57.84 | 58.80 | 56.61 | 57.60 | 3,582,443 | +0.21(+0.37%) |
Apr 07, 2020 | 60.45 | 60.91 | 57.23 | 57.39 | 4,671,837 | -0.42(-0.72%) |
Apr 06, 2020 | 55.51 | 58.20 | 55.05 | 57.81 | 3,925,418 | +5.08(+9.64%) |
Apr 03, 2020 | 53.93 | 54.46 | 52.10 | 52.72 | 6,994,568 | -1.31(-2.43%) |
Apr 02, 2020 | 53.05 | 54.57 | 52.94 | 54.04 | 4,197,246 | +0.38(+0.70%) |
Apr 01, 2020 | 52.61 | 55.03 | 52.34 | 53.66 | 6,157,238 | -2.05(-3.68%) |
Mar 31, 2020 | 56.58 | 57.42 | 54.37 | 55.71 | 6,064,675 | -1.33(-2.33%) |
Mar 30, 2020 | 53.73 | 57.51 | 53.37 | 57.04 | 4,240,866 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,646,894 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,891,775 | +4.94(+9.29%) |
Mar 25, 2020 | 52.24 | 58.14 | 48.11 | 53.19 | 6,676,041 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.78 | 46.71 | 52.73 | 5,562,355 | +8.12(+18.20%) |
Mar 23, 2020 | 45.77 | 46.48 | 42.94 | 44.61 | 5,835,385 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,495,577 | -5.37(-10.44%) |
Mar 19, 2020 | 55.04 | 55.34 | 48.23 | 51.38 | 6,316,380 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.56 | 42.38 | 56.05 | 6,272,673 | +2.22(+4.13%) |
Mar 17, 2020 | 51.77 | 54.25 | 48.24 | 53.82 | 8,202,541 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.05 | 51.02 | 51.02 | 6,285,671 | -12.34(-19.48%) |
Mar 13, 2020 | 61.74 | 63.36 | 57.65 | 63.36 | 5,591,905 | +4.52(+7.67%) |
Mar 12, 2020 | 61.67 | 63.38 | 57.20 | 58.84 | 6,486,195 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.68 | 66.12 | 5,153,298 | -1.80(-2.65%) |
Mar 10, 2020 | 66.15 | 67.93 | 64.09 | 67.92 | 3,048,750 | +3.76(+5.87%) |
Mar 09, 2020 | 64.07 | 66.52 | 61.55 | 64.16 | 3,706,818 | -4.46(-6.50%) |
Mar 06, 2020 | 67.68 | 68.99 | 66.59 | 68.62 | 2,927,533 | -1.61(-2.29%) |
Mar 05, 2020 | 71.11 | 71.56 | 69.52 | 70.23 | 2,666,454 | -2.71(-3.71%) |
Mar 04, 2020 | 71.31 | 73.15 | 70.57 | 72.94 | 2,160,778 | +2.94(+4.20%) |
Mar 03, 2020 | 71.96 | 73.31 | 69.56 | 70.00 | 3,324,580 | -2.67(-3.68%) |
Mar 02, 2020 | 68.71 | 72.81 | 68.07 | 72.67 | 3,954,092 | +4.07(+5.94%) |
Feb 28, 2020 | 67.74 | 69.17 | 66.71 | 68.60 | 4,577,320 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.11 | 69.83 | 69.86 | 3,037,946 | -2.99(-4.11%) |
Feb 26, 2020 | 74.87 | 75.54 | 72.81 | 72.85 | 2,570,963 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.79 | 73.90 | 74.03 | 2,444,191 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.61 | 77.21 | 1,997,112 | -1.63(-2.07%) |
Feb 21, 2020 | 79.64 | 79.72 | 78.55 | 78.84 | 2,075,928 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.16 | 78.84 | 79.89 | 2,545,235 | +0.11(+0.13%) |
Feb 19, 2020 | 79.44 | 79.99 | 79.24 | 79.78 | 1,562,485 | +0.66(+0.84%) |
Feb 18, 2020 | 79.11 | 79.42 | 78.87 | 79.12 | 1,262,361 | +0.13(+0.17%) |
Feb 14, 2020 | 78.37 | 78.99 | 78.27 | 78.99 | 1,071,960 | +0.54(+0.69%) |
Feb 13, 2020 | 77.65 | 78.69 | 77.56 | 78.45 | 884,019 | +0.56(+0.72%) |
Feb 12, 2020 | 78.13 | 78.25 | 77.32 | 77.89 | 1,151,803 | +0.15(+0.19%) |
Feb 11, 2020 | 78.58 | 78.58 | 77.65 | 77.74 | 956,951 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.44 | 77.77 | 78.35 | 965,698 | +0.45(+0.58%) |
Feb 07, 2020 | 77.91 | 78.17 | 77.48 | 77.90 | 1,001,708 | -0.42(-0.53%) |
Feb 06, 2020 | 78.45 | 78.68 | 77.92 | 78.31 | 965,669 | +0.37(+0.48%) |
Feb 05, 2020 | 78.64 | 78.73 | 77.71 | 77.94 | 1,773,885 | -0.22(-0.28%) |
Feb 04, 2020 | 77.50 | 78.66 | 77.26 | 78.16 | 1,399,336 | +1.52(+1.99%) |
Feb 03, 2020 | 76.54 | 77.40 | 76.51 | 76.64 | 1,588,050 | +0.70(+0.92%) |
Jan 31, 2020 | 77.20 | 77.30 | 75.61 | 75.94 | 1,940,733 | -1.39(-1.80%) |
Jan 30, 2020 | 76.24 | 77.40 | 75.94 | 77.33 | 1,556,694 | +0.49(+0.64%) |
Jan 29, 2020 | 78.21 | 78.21 | 76.76 | 76.84 | 1,611,010 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.30 | 77.16 | 77.95 | 1,202,639 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.87 | 77.01 | 77.11 | 1,720,345 | -1.06(-1.35%) |
Jan 24, 2020 | 79.08 | 79.09 | 77.83 | 78.16 | 1,143,268 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.93 | 78.31 | 78.82 | 1,432,397 | +0.04(+0.06%) |
Jan 22, 2020 | 78.43 | 79.07 | 78.19 | 78.77 | 1,571,296 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.35 | 77.94 | 2,043,308 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.26 | 77.58 | 1,803,454 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.57 | 76.85 | 77.34 | 1,681,399 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.22 | 76.30 | 76.81 | 2,378,485 | +0.66(+0.87%) |
Jan 14, 2020 | 76.24 | 76.89 | 75.79 | 76.15 | 1,727,163 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.18 | 75.84 | 1,345,803 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.88 | 74.96 | 1,192,520 | -0.42(-0.55%) |
Jan 09, 2020 | 75.07 | 75.78 | 74.90 | 75.38 | 1,416,867 | +0.51(+0.68%) |
Jan 08, 2020 | 74.23 | 75.16 | 74.09 | 74.88 | 1,706,807 | +0.73(+0.98%) |
Jan 07, 2020 | 74.28 | 74.39 | 73.94 | 74.15 | 1,548,315 | -0.41(-0.55%) |
Jan 06, 2020 | 74.27 | 74.60 | 74.17 | 74.56 | 1,361,235 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.20 | 74.57 | 1,097,200 | -0.25(-0.34%) |
Jan 02, 2020 | 75.17 | 75.28 | 74.47 | 74.82 | 1,486,690 | +0.04(+0.06%) |
Dec 31, 2019 | 74.29 | 74.89 | 74.19 | 74.78 | 1,176,254 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,387 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.89 | 74.22 | 74.83 | 1,089,921 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.22 | 74.47 | 933,849 | +0.05(+0.07%) |
Dec 24, 2019 | 74.67 | 74.78 | 74.35 | 74.42 | 480,466 | -0.23(-0.31%) |
Dec 23, 2019 | 75.25 | 75.46 | 74.49 | 74.65 | 2,273,482 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.53 | 75.19 | 4,255,492 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.79 | 74.73 | 2,494,300 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.53 | 3,461,897 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.33 | 74.57 | 74.91 | 2,489,345 | +0.26(+0.35%) |
Dec 16, 2019 | 75.11 | 75.48 | 74.62 | 74.65 | 2,264,708 | -0.15(-0.20%) |
Dec 13, 2019 | 74.44 | 74.93 | 73.92 | 74.80 | 1,428,203 | +0.30(+0.40%) |
Dec 12, 2019 | 73.98 | 74.80 | 73.63 | 74.50 | 2,097,927 | +0.41(+0.56%) |
Dec 11, 2019 | 74.35 | 74.53 | 73.51 | 74.09 | 1,495,784 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.30 | 1,042,761 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.23 | 74.45 | 1,150,876 | -0.39(-0.52%) |
Dec 06, 2019 | 74.72 | 75.08 | 74.52 | 74.84 | 1,071,949 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.01 | 74.22 | 1,334,739 | -0.12(-0.17%) |
Dec 04, 2019 | 74.24 | 74.80 | 73.97 | 74.34 | 1,276,688 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.30 | 73.63 | 74.27 | 1,466,094 | -0.19(-0.26%) |
Dec 02, 2019 | 75.62 | 75.62 | 74.12 | 74.46 | 1,458,383 | -1.25(-1.65%) |
Nov 29, 2019 | 76.00 | 76.28 | 75.55 | 75.71 | 658,138 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.04 | 75.38 | 76.04 | 1,421,720 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.74 | 74.73 | 75.71 | 3,719,215 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.28 | 74.60 | 1,170,169 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,562 | -0.28(-0.38%) |
Nov 21, 2019 | 75.59 | 75.59 | 74.37 | 74.69 | 1,285,448 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.67 | 74.97 | 75.39 | 1,310,134 | -0.04(-0.05%) |
Nov 19, 2019 | 75.07 | 75.72 | 74.74 | 75.42 | 1,208,669 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.03 | 74.34 | 74.78 | 1,333,260 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.58 | 73.97 | 74.46 | 1,500,319 | +0.20(+0.27%) |
Nov 14, 2019 | 73.21 | 74.31 | 73.15 | 74.26 | 1,225,506 | +0.83(+1.13%) |
Nov 13, 2019 | 72.85 | 73.57 | 72.78 | 73.44 | 2,131,619 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,006 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.82 | 1,154,471 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.22 | 72.46 | 73.19 | 1,954,737 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,869 | +0.19(+0.27%) |
Nov 06, 2019 | 72.85 | 73.17 | 72.18 | 72.67 | 1,681,429 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.61 | 1,973,507 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.27 | 73.18 | 73.37 | 1,131,564 | -0.38(-0.51%) |
Nov 01, 2019 | 73.99 | 74.32 | 73.38 | 73.75 | 1,118,585 | +0.22(+0.30%) |
Oct 31, 2019 | 73.85 | 74.10 | 73.22 | 73.53 | 1,335,806 | -0.34(-0.46%) |
Oct 30, 2019 | 73.86 | 73.96 | 72.87 | 73.87 | 1,304,642 | +0.09(+0.12%) |
Oct 29, 2019 | 73.84 | 74.28 | 73.64 | 73.79 | 1,323,799 | +0.11(+0.15%) |
Oct 28, 2019 | 74.21 | 74.25 | 73.35 | 73.67 | 1,184,524 | -0.10(-0.13%) |
Oct 25, 2019 | 73.56 | 74.15 | 73.39 | 73.77 | 1,058,086 | -0.15(-0.20%) |
Oct 24, 2019 | 73.39 | 74.01 | 73.03 | 73.92 | 1,149,736 | +0.55(+0.75%) |
Oct 23, 2019 | 72.58 | 73.39 | 72.50 | 73.37 | 1,727,531 | +0.70(+0.96%) |
Oct 22, 2019 | 74.01 | 74.41 | 72.59 | 72.67 | 1,289,329 | -1.23(-1.67%) |
Oct 21, 2019 | 74.01 | 74.01 | 73.16 | 73.90 | 1,332,284 | +0.38(+0.52%) |
Oct 18, 2019 | 74.17 | 74.53 | 73.31 | 73.52 | 1,799,343 | -0.42(-0.57%) |
Oct 17, 2019 | 74.05 | 74.54 | 73.75 | 73.94 | 1,251,922 | -0.02(-0.02%) |
Oct 16, 2019 | 73.55 | 74.05 | 73.31 | 73.96 | 1,330,075 | -0.10(-0.13%) |
Oct 15, 2019 | 73.94 | 74.18 | 73.59 | 74.06 | 1,167,769 | +0.14(+0.19%) |
Oct 14, 2019 | 73.80 | 74.18 | 73.75 | 73.91 | 1,300,171 | +0.06(+0.08%) |
Oct 11, 2019 | 74.08 | 74.55 | 73.80 | 73.86 | 1,566,734 | +0.60(+0.82%) |
Oct 10, 2019 | 72.43 | 73.50 | 72.27 | 73.25 | 1,231,762 | +0.73(+1.01%) |
Oct 09, 2019 | 71.71 | 72.81 | 71.71 | 72.52 | 1,528,355 | +0.89(+1.24%) |
Oct 08, 2019 | 72.10 | 72.51 | 71.37 | 71.63 | 1,546,942 | -0.74(-1.02%) |
Oct 07, 2019 | 73.17 | 73.38 | 72.34 | 72.37 | 1,706,373 | -1.24(-1.68%) |
Oct 04, 2019 | 72.44 | 73.73 | 72.16 | 73.61 | 2,064,610 | +1.56(+2.17%) |
Oct 03, 2019 | 72.56 | 72.74 | 69.82 | 72.05 | 2,527,050 | -0.69(-0.95%) |
Oct 02, 2019 | 72.26 | 73.22 | 70.98 | 72.74 | 4,432,168 | +1.27(+1.78%) |
Oct 01, 2019 | 72.57 | 72.96 | 71.26 | 71.47 | 2,120,277 | -0.77(-1.06%) |
Sep 30, 2019 | 71.17 | 72.34 | 71.17 | 72.23 | 1,893,119 | +1.09(+1.53%) |
Sep 27, 2019 | 72.43 | 72.87 | 70.65 | 71.14 | 1,765,769 | -0.92(-1.27%) |
Sep 26, 2019 | 71.84 | 72.32 | 71.55 | 72.06 | 1,075,291 | +0.27(+0.38%) |
Sep 25, 2019 | 71.31 | 72.16 | 70.39 | 71.79 | 1,607,965 | +0.51(+0.72%) |
Sep 24, 2019 | 71.95 | 72.66 | 71.08 | 71.27 | 1,804,888 | -0.46(-0.64%) |
Sep 23, 2019 | 72.14 | 72.31 | 71.62 | 71.74 | 1,606,368 | -0.30(-0.41%) |
Sep 20, 2019 | 72.07 | 72.86 | 71.96 | 72.03 | 2,868,889 | +0.03(+0.05%) |
Sep 19, 2019 | 72.30 | 72.98 | 71.89 | 72.00 | 1,293,408 | -0.24(-0.33%) |
Sep 18, 2019 | 72.05 | 72.32 | 71.18 | 72.23 | 1,544,798 | +0.19(+0.27%) |
Sep 17, 2019 | 71.13 | 72.06 | 71.13 | 72.04 | 1,504,785 | +1.30(+1.84%) |
Sep 16, 2019 | 71.05 | 71.55 | 70.58 | 70.74 | 1,683,148 | -0.49(-0.69%) |
Sep 13, 2019 | 71.30 | 72.07 | 70.92 | 71.23 | 2,784,668 | -0.06(-0.09%) |
Sep 12, 2019 | 71.32 | 72.19 | 71.16 | 71.29 | 2,067,844 | +0.38(+0.54%) |
Sep 11, 2019 | 70.46 | 71.07 | 69.90 | 70.91 | 2,150,360 | +0.45(+0.63%) |
Sep 10, 2019 | 70.87 | 71.13 | 68.78 | 70.46 | 3,495,147 | -0.93(-1.31%) |
Sep 09, 2019 | 73.57 | 73.72 | 70.80 | 71.40 | 2,086,015 | -1.97(-2.69%) |
Sep 06, 2019 | 73.20 | 73.73 | 73.18 | 73.37 | 1,445,960 | +0.24(+0.32%) |
Sep 05, 2019 | 72.62 | 73.22 | 72.35 | 73.13 | 2,055,354 | +1.23(+1.71%) |
Sep 04, 2019 | 71.34 | 71.99 | 71.27 | 71.90 | 1,568,109 | +1.21(+1.72%) |
Sep 03, 2019 | 70.77 | 71.61 | 70.43 | 70.69 | 1,663,968 | -0.61(-0.86%) |
Aug 30, 2019 | 71.89 | 71.92 | 70.93 | 71.30 | 1,457,189 | -0.14(-0.20%) |
Aug 29, 2019 | 71.53 | 71.83 | 71.22 | 71.44 | 910,903 | +0.72(+1.02%) |
Aug 28, 2019 | 70.05 | 70.81 | 69.77 | 70.72 | 1,116,043 | +0.32(+0.46%) |
Aug 27, 2019 | 70.62 | 70.88 | 70.22 | 70.39 | 1,086,191 | +0.18(+0.26%) |
Aug 26, 2019 | 70.32 | 70.47 | 69.52 | 70.21 | 1,506,287 | +0.64(+0.92%) |
Aug 23, 2019 | 71.65 | 71.94 | 69.27 | 69.57 | 1,957,815 | -2.20(-3.06%) |
Aug 22, 2019 | 72.36 | 72.36 | 70.91 | 71.77 | 1,437,505 | -0.24(-0.34%) |
Aug 21, 2019 | 71.88 | 72.24 | 71.74 | 72.02 | 1,143,624 | +0.50(+0.70%) |
Aug 20, 2019 | 71.86 | 72.15 | 71.38 | 71.52 | 906,092 | -0.30(-0.41%) |
Aug 19, 2019 | 71.96 | 72.02 | 71.46 | 71.82 | 1,187,934 | +0.72(+1.01%) |
Aug 16, 2019 | 70.53 | 71.27 | 70.34 | 71.10 | 1,984,743 | +1.20(+1.72%) |
Aug 15, 2019 | 69.62 | 70.57 | 69.51 | 69.90 | 2,374,597 | -0.85(-1.20%) |
Aug 14, 2019 | 72.16 | 72.39 | 70.66 | 70.74 | 1,931,542 | -2.33(-3.19%) |
Aug 13, 2019 | 72.35 | 73.20 | 72.07 | 73.07 | 1,525,548 | +0.81(+1.12%) |
Aug 12, 2019 | 72.79 | 72.95 | 71.86 | 72.26 | 1,271,011 | -0.65(-0.90%) |
Aug 09, 2019 | 73.49 | 73.55 | 72.18 | 72.91 | 1,550,462 | -0.75(-1.02%) |
Aug 08, 2019 | 72.09 | 73.67 | 70.90 | 73.67 | 1,673,956 | +1.89(+2.63%) |
Aug 07, 2019 | 70.89 | 72.08 | 70.39 | 71.78 | 2,643,792 | -0.02(-0.02%) |
Aug 06, 2019 | 70.73 | 72.09 | 70.38 | 71.80 | 2,546,605 | +1.21(+1.72%) |
Aug 05, 2019 | 72.20 | 72.49 | 70.13 | 70.58 | 2,935,111 | -2.66(-3.63%) |
Aug 02, 2019 | 72.75 | 73.72 | 72.43 | 73.25 | 2,142,643 | +0.04(+0.06%) |
Aug 01, 2019 | 72.54 | 73.72 | 72.26 | 73.20 | 2,540,131 | +0.72(+1.00%) |
Jul 31, 2019 | 75.06 | 75.31 | 71.82 | 72.48 | 3,259,073 | -2.16(-2.89%) |
Jul 30, 2019 | 74.37 | 75.15 | 74.30 | 74.63 | 2,518,742 | -0.08(-0.10%) |
Jul 29, 2019 | 75.03 | 75.15 | 74.67 | 74.71 | 1,511,495 | -0.30(-0.40%) |
Jul 26, 2019 | 74.35 | 75.08 | 74.16 | 75.02 | 1,284,818 | +1.01(+1.36%) |
Jul 25, 2019 | 73.73 | 74.15 | 73.26 | 74.01 | 1,993,112 | +0.32(+0.44%) |
Jul 24, 2019 | 73.21 | 73.72 | 72.56 | 73.69 | 1,871,404 | +0.37(+0.51%) |
Jul 23, 2019 | 73.16 | 73.61 | 72.48 | 73.32 | 2,314,210 | +0.46(+0.63%) |
Jul 22, 2019 | 73.34 | 73.69 | 72.83 | 72.86 | 2,000,912 | -0.41(-0.56%) |
Jul 19, 2019 | 74.43 | 74.64 | 73.24 | 73.26 | 1,740,714 | -0.89(-1.20%) |
Jul 18, 2019 | 73.71 | 74.25 | 73.20 | 74.16 | 1,585,817 | +0.31(+0.42%) |
Jul 17, 2019 | 74.37 | 74.47 | 73.82 | 73.85 | 1,319,007 | -0.37(-0.50%) |
Jul 16, 2019 | 74.27 | 74.56 | 73.91 | 74.22 | 1,291,600 | -0.06(-0.08%) |
Jul 15, 2019 | 74.43 | 74.50 | 73.96 | 74.28 | 1,760,858 | +0.01(+0.01%) |
Jul 12, 2019 | 74.22 | 74.33 | 73.64 | 74.27 | 2,016,560 | +0.34(+0.46%) |
Jul 11, 2019 | 74.11 | 74.23 | 73.59 | 73.93 | 2,030,372 | -0.11(-0.15%) |
Jul 10, 2019 | 73.94 | 74.48 | 73.91 | 74.04 | 2,554,769 | +0.22(+0.29%) |
Jul 09, 2019 | 73.27 | 73.92 | 72.65 | 73.83 | 2,248,450 | +0.31(+0.42%) |
Jul 08, 2019 | 73.67 | 73.92 | 73.38 | 73.52 | 2,057,839 | -0.40(-0.54%) |
Jul 05, 2019 | 72.82 | 74.01 | 72.40 | 73.91 | 2,518,392 | +0.62(+0.84%) |
Jul 03, 2019 | 72.48 | 73.42 | 72.47 | 73.30 | 1,664,770 | +0.84(+1.16%) |
Jul 02, 2019 | 71.91 | 73.67 | 70.79 | 72.46 | 4,875,790 | +0.09(+0.12%) |
Jul 01, 2019 | 72.18 | 72.49 | 71.37 | 72.37 | 4,370,688 | +1.07(+1.51%) |
Jun 28, 2019 | 71.10 | 71.34 | 70.70 | 71.30 | 4,671,491 | +0.16(+0.23%) |
Jun 27, 2019 | 70.98 | 71.30 | 70.54 | 71.13 | 4,190,884 | +0.29(+0.40%) |
Jun 26, 2019 | 72.80 | 73.01 | 70.41 | 70.85 | 6,900,425 | -2.63(-3.57%) |
Jun 25, 2019 | 74.52 | 74.62 | 73.42 | 73.47 | 2,979,347 | -1.20(-1.60%) |
Jun 24, 2019 | 75.09 | 75.28 | 74.64 | 74.67 | 1,606,814 | -0.29(-0.39%) |
Jun 21, 2019 | 75.83 | 76.01 | 74.88 | 74.96 | 3,352,394 | -0.90(-1.19%) |
Jun 20, 2019 | 76.02 | 76.38 | 75.60 | 75.86 | 2,237,109 | +0.36(+0.48%) |
Jun 19, 2019 | 75.41 | 75.72 | 74.52 | 75.50 | 1,884,896 | +0.24(+0.32%) |
Jun 18, 2019 | 75.36 | 75.79 | 75.02 | 75.26 | 2,234,683 | +0.50(+0.67%) |
Jun 17, 2019 | 75.83 | 75.83 | 74.70 | 74.76 | 1,531,444 | -0.35(-0.46%) |
Jun 14, 2019 | 75.34 | 75.42 | 74.99 | 75.10 | 1,444,324 | -0.22(-0.29%) |
Jun 13, 2019 | 75.94 | 76.06 | 75.11 | 75.32 | 1,671,523 | -0.29(-0.39%) |
Jun 12, 2019 | 75.47 | 75.76 | 75.37 | 75.61 | 1,353,681 | +0.19(+0.25%) |
Jun 11, 2019 | 76.62 | 76.62 | 75.14 | 75.42 | 1,685,750 | -0.65(-0.85%) |
Jun 10, 2019 | 76.13 | 76.57 | 75.94 | 76.07 | 1,294,662 | +0.17(+0.23%) |
Jun 07, 2019 | 75.83 | 76.50 | 75.72 | 75.90 | 1,750,525 | +0.44(+0.59%) |
Jun 06, 2019 | 75.08 | 75.52 | 74.25 | 75.46 | 1,608,447 | +0.57(+0.76%) |
Jun 05, 2019 | 74.62 | 74.96 | 74.24 | 74.89 | 2,948,329 | +0.93(+1.25%) |
Jun 04, 2019 | 73.91 | 74.04 | 73.23 | 73.96 | 2,939,004 | +0.81(+1.10%) |
Jun 03, 2019 | 74.47 | 74.92 | 72.75 | 73.15 | 2,486,619 | -1.18(-1.59%) |
May 31, 2019 | 74.35 | 74.57 | 73.79 | 74.33 | 1,842,743 | -0.39(-0.52%) |
May 30, 2019 | 74.21 | 74.85 | 73.78 | 74.72 | 2,019,138 | +0.49(+0.65%) |
May 29, 2019 | 74.33 | 74.50 | 73.71 | 74.24 | 2,047,985 | -0.42(-0.57%) |
May 28, 2019 | 74.96 | 75.51 | 74.49 | 74.66 | 3,010,858 | +0.00(+0.00%) |
May 24, 2019 | 74.94 | 75.34 | 74.47 | 74.66 | 1,590,211 | +0.10(+0.13%) |
May 23, 2019 | 74.83 | 75.02 | 74.14 | 74.56 | 2,248,771 | -0.94(-1.25%) |
May 22, 2019 | 75.34 | 76.03 | 75.28 | 75.51 | 1,348,830 | +0.03(+0.05%) |
May 21, 2019 | 75.12 | 75.61 | 74.65 | 75.47 | 1,460,359 | +0.82(+1.10%) |
May 20, 2019 | 74.20 | 75.07 | 73.57 | 74.65 | 1,304,772 | -0.10(-0.13%) |
May 17, 2019 | 74.62 | 75.25 | 74.32 | 74.75 | 1,930,806 | -0.32(-0.43%) |
May 16, 2019 | 73.78 | 75.36 | 73.69 | 75.07 | 1,930,671 | +1.38(+1.87%) |
May 15, 2019 | 72.57 | 73.80 | 72.56 | 73.69 | 1,670,315 | +0.75(+1.02%) |
May 14, 2019 | 71.90 | 73.50 | 71.86 | 72.94 | 2,442,203 | +1.08(+1.51%) |
May 13, 2019 | 71.66 | 72.40 | 71.45 | 71.86 | 2,870,632 | -1.31(-1.79%) |
May 10, 2019 | 72.27 | 73.25 | 71.43 | 73.17 | 1,850,587 | +0.66(+0.91%) |
May 09, 2019 | 71.70 | 72.62 | 71.59 | 72.51 | 2,464,469 | +0.10(+0.14%) |
May 08, 2019 | 71.72 | 72.66 | 71.51 | 72.40 | 1,474,399 | +0.61(+0.85%) |
May 07, 2019 | 72.02 | 72.63 | 71.26 | 71.79 | 2,749,782 | -1.02(-1.41%) |
May 06, 2019 | 71.48 | 72.97 | 71.11 | 72.82 | 1,512,492 | +0.05(+0.07%) |
May 03, 2019 | 71.58 | 72.94 | 71.44 | 72.76 | 1,873,146 | +1.57(+2.21%) |
May 02, 2019 | 70.50 | 71.47 | 70.37 | 71.19 | 2,742,814 | +0.70(+0.99%) |