Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.77 | 83.89 | 78.24 | 78.80 | 3,125,980 | -5.11(-6.10%) |
Mar 30, 2020 | 82.49 | 84.85 | 79.93 | 83.91 | 2,177,625 | +2.29(+2.80%) |
Mar 27, 2020 | 77.78 | 84.36 | 77.48 | 81.62 | 2,189,066 | +0.53(+0.65%) |
Mar 26, 2020 | 75.16 | 82.23 | 74.73 | 81.09 | 1,994,785 | +6.50(+8.71%) |
Mar 25, 2020 | 72.16 | 77.97 | 70.24 | 74.60 | 2,292,063 | +2.21(+3.05%) |
Mar 24, 2020 | 68.43 | 73.16 | 66.75 | 72.39 | 2,218,784 | +6.83(+10.42%) |
Mar 23, 2020 | 66.21 | 69.18 | 63.05 | 65.56 | 2,600,080 | -1.52(-2.26%) |
Mar 20, 2020 | 71.88 | 75.12 | 66.30 | 67.07 | 2,974,010 | -3.40(-4.83%) |
Mar 19, 2020 | 71.78 | 73.93 | 65.06 | 70.48 | 3,341,654 | -1.98(-2.73%) |
Mar 18, 2020 | 78.57 | 80.02 | 66.67 | 72.46 | 4,900,024 | -11.08(-13.26%) |
Mar 17, 2020 | 74.39 | 83.73 | 73.28 | 83.53 | 4,139,345 | +10.80(+14.85%) |
Mar 16, 2020 | 79.31 | 80.53 | 71.98 | 72.73 | 4,096,446 | -13.58(-15.73%) |
Mar 13, 2020 | 89.42 | 89.96 | 81.02 | 86.31 | 3,190,341 | +1.08(+1.27%) |
Mar 12, 2020 | 88.41 | 90.08 | 82.55 | 85.23 | 3,425,266 | -8.37(-8.94%) |
Mar 11, 2020 | 97.57 | 97.78 | 91.84 | 93.60 | 2,105,376 | -6.43(-6.43%) |
Mar 10, 2020 | 98.41 | 100.26 | 95.31 | 100.03 | 3,362,896 | +3.26(+3.37%) |
Mar 09, 2020 | 99.10 | 99.72 | 95.60 | 96.77 | 3,902,012 | -7.45(-7.15%) |
Mar 06, 2020 | 103.94 | 104.82 | 101.00 | 104.21 | 2,239,154 | -2.67(-2.49%) |
Mar 05, 2020 | 105.70 | 107.47 | 104.34 | 106.88 | 2,623,599 | -0.75(-0.70%) |
Mar 04, 2020 | 103.65 | 107.96 | 103.65 | 107.63 | 1,795,990 | +5.42(+5.31%) |
Mar 03, 2020 | 104.38 | 106.28 | 101.54 | 102.21 | 2,361,272 | -1.87(-1.80%) |
Mar 02, 2020 | 98.44 | 104.30 | 98.02 | 104.08 | 2,333,368 | +6.05(+6.17%) |
Feb 28, 2020 | 99.60 | 99.60 | 95.50 | 98.03 | 3,262,252 | -3.26(-3.22%) |
Feb 27, 2020 | 105.06 | 105.23 | 101.20 | 101.30 | 3,045,564 | -4.07(-3.86%) |
Feb 26, 2020 | 105.87 | 106.68 | 105.32 | 105.36 | 1,824,464 | -0.55(-0.51%) |
Feb 25, 2020 | 108.88 | 109.00 | 105.48 | 105.91 | 1,907,115 | -2.88(-2.65%) |
Feb 24, 2020 | 108.82 | 109.92 | 108.40 | 108.79 | 1,859,924 | -0.18(-0.17%) |
Feb 21, 2020 | 110.16 | 110.76 | 108.83 | 108.97 | 3,394,269 | -1.25(-1.13%) |
Feb 20, 2020 | 111.54 | 111.59 | 109.71 | 110.22 | 2,306,016 | -1.38(-1.23%) |
Feb 19, 2020 | 113.20 | 113.66 | 111.44 | 111.60 | 1,947,610 | -1.42(-1.25%) |
Feb 18, 2020 | 112.96 | 113.59 | 112.24 | 113.02 | 1,735,468 | +0.55(+0.48%) |
Feb 14, 2020 | 112.06 | 112.77 | 111.59 | 112.47 | 1,954,608 | +0.75(+0.67%) |
Feb 13, 2020 | 110.41 | 111.94 | 110.00 | 111.73 | 880,660 | +1.41(+1.28%) |
Feb 12, 2020 | 110.08 | 110.84 | 109.48 | 110.32 | 1,092,031 | -0.34(-0.30%) |
Feb 11, 2020 | 110.80 | 111.44 | 110.39 | 110.65 | 1,243,311 | +0.00(+0.00%) |
Feb 10, 2020 | 110.03 | 110.69 | 109.66 | 110.65 | 836,732 | +0.79(+0.72%) |
Feb 07, 2020 | 109.75 | 110.39 | 109.66 | 109.86 | 1,647,245 | +0.44(+0.40%) |
Feb 06, 2020 | 108.77 | 109.64 | 108.76 | 109.42 | 1,353,893 | +0.71(+0.65%) |
Feb 05, 2020 | 108.55 | 109.49 | 108.31 | 108.71 | 1,634,934 | +0.00(+0.00%) |
Feb 04, 2020 | 110.03 | 110.64 | 108.60 | 108.71 | 1,145,235 | -1.36(-1.23%) |
Feb 03, 2020 | 109.84 | 110.24 | 109.45 | 110.07 | 1,002,073 | +0.56(+0.51%) |
Jan 31, 2020 | 109.66 | 109.93 | 108.80 | 109.51 | 2,892,168 | -0.17(-0.15%) |
Jan 30, 2020 | 108.66 | 109.74 | 108.26 | 109.68 | 924,327 | +0.97(+0.90%) |
Jan 29, 2020 | 108.35 | 108.87 | 107.76 | 108.70 | 1,063,219 | +0.47(+0.43%) |
Jan 28, 2020 | 107.94 | 108.46 | 107.17 | 108.24 | 1,399,548 | +0.37(+0.34%) |
Jan 27, 2020 | 108.80 | 109.49 | 107.48 | 107.87 | 1,362,959 | -0.98(-0.90%) |
Jan 24, 2020 | 108.08 | 109.24 | 108.00 | 108.85 | 1,050,725 | +0.65(+0.60%) |
Jan 23, 2020 | 106.50 | 108.27 | 106.22 | 108.20 | 1,535,234 | +1.71(+1.61%) |
Jan 22, 2020 | 106.58 | 106.98 | 106.10 | 106.49 | 1,075,905 | +0.44(+0.42%) |
Jan 21, 2020 | 105.28 | 106.11 | 104.91 | 106.05 | 1,334,053 | +0.87(+0.83%) |
Jan 17, 2020 | 104.16 | 105.27 | 104.01 | 105.17 | 1,265,939 | +1.13(+1.09%) |
Jan 16, 2020 | 103.12 | 104.07 | 103.03 | 104.04 | 1,357,150 | +1.01(+0.98%) |
Jan 15, 2020 | 101.63 | 103.18 | 101.44 | 103.03 | 1,483,657 | +1.80(+1.78%) |
Jan 14, 2020 | 101.12 | 101.48 | 100.44 | 101.23 | 1,354,093 | +0.05(+0.05%) |
Jan 13, 2020 | 100.41 | 101.73 | 100.41 | 101.19 | 2,302,886 | +0.76(+0.75%) |
Jan 10, 2020 | 100.40 | 100.95 | 100.24 | 100.43 | 1,270,742 | +0.29(+0.29%) |
Jan 09, 2020 | 98.97 | 100.16 | 98.72 | 100.14 | 984,260 | +1.08(+1.09%) |
Jan 08, 2020 | 99.55 | 99.58 | 98.83 | 99.05 | 1,041,869 | -0.14(-0.14%) |
Jan 07, 2020 | 98.78 | 99.58 | 98.50 | 99.20 | 1,232,817 | -0.02(-0.02%) |
Jan 06, 2020 | 99.08 | 99.83 | 98.75 | 99.21 | 1,834,954 | +0.35(+0.35%) |
Jan 03, 2020 | 98.01 | 98.95 | 97.76 | 98.86 | 1,708,855 | +0.67(+0.68%) |
Jan 02, 2020 | 99.78 | 99.78 | 97.80 | 98.20 | 1,745,116 | -1.56(-1.56%) |
Dec 31, 2019 | 99.37 | 99.79 | 99.06 | 99.75 | 1,255,490 | +0.43(+0.44%) |
Dec 30, 2019 | 99.39 | 99.56 | 98.88 | 99.32 | 867,179 | -0.48(-0.48%) |
Dec 27, 2019 | 99.52 | 99.83 | 99.24 | 99.80 | 765,376 | +0.28(+0.28%) |
Dec 26, 2019 | 99.34 | 99.76 | 99.00 | 99.52 | 1,608,497 | +0.07(+0.07%) |
Dec 24, 2019 | 99.19 | 99.64 | 98.75 | 99.45 | 802,125 | +0.72(+0.73%) |
Dec 23, 2019 | 99.96 | 100.21 | 98.52 | 98.73 | 2,724,238 | -1.33(-1.33%) |
Dec 20, 2019 | 99.83 | 100.21 | 99.14 | 100.06 | 4,347,739 | +0.55(+0.55%) |
Dec 19, 2019 | 99.44 | 99.94 | 99.10 | 99.51 | 1,113,714 | -0.12(-0.13%) |
Dec 18, 2019 | 99.10 | 99.74 | 98.47 | 99.64 | 2,442,659 | +0.70(+0.71%) |
Dec 17, 2019 | 99.30 | 100.19 | 98.73 | 98.94 | 2,076,778 | -0.25(-0.25%) |
Dec 16, 2019 | 97.92 | 99.19 | 97.57 | 99.19 | 3,119,526 | +0.68(+0.69%) |
Dec 13, 2019 | 97.23 | 98.54 | 96.36 | 98.50 | 2,335,399 | +1.15(+1.18%) |
Dec 12, 2019 | 98.21 | 98.38 | 96.99 | 97.35 | 2,235,386 | -1.05(-1.07%) |
Dec 11, 2019 | 98.15 | 98.71 | 97.96 | 98.40 | 1,965,506 | +0.42(+0.43%) |
Dec 10, 2019 | 98.40 | 98.53 | 97.69 | 97.98 | 1,297,568 | -0.42(-0.43%) |
Dec 09, 2019 | 98.66 | 98.66 | 97.80 | 98.40 | 1,735,675 | +0.08(+0.08%) |
Dec 06, 2019 | 98.28 | 98.85 | 98.00 | 98.33 | 1,044,120 | -0.27(-0.28%) |
Dec 05, 2019 | 98.19 | 98.67 | 97.91 | 98.60 | 1,272,353 | +0.26(+0.26%) |
Dec 04, 2019 | 97.18 | 98.74 | 97.18 | 98.35 | 1,873,672 | +0.99(+1.02%) |
Dec 03, 2019 | 97.25 | 98.00 | 96.76 | 97.35 | 1,909,918 | +0.78(+0.81%) |
Dec 02, 2019 | 96.55 | 96.81 | 95.80 | 96.57 | 2,177,461 | -0.34(-0.35%) |
Nov 29, 2019 | 97.27 | 97.68 | 96.54 | 96.91 | 901,205 | -0.44(-0.45%) |
Nov 27, 2019 | 97.05 | 97.55 | 96.72 | 97.35 | 896,761 | +0.37(+0.39%) |
Nov 26, 2019 | 96.19 | 97.01 | 95.91 | 96.98 | 2,801,062 | +0.91(+0.94%) |
Nov 25, 2019 | 96.36 | 96.95 | 95.95 | 96.07 | 1,407,390 | -0.28(-0.29%) |
Nov 22, 2019 | 96.78 | 96.98 | 95.96 | 96.36 | 1,468,902 | -0.15(-0.16%) |
Nov 21, 2019 | 97.37 | 97.71 | 96.01 | 96.51 | 2,396,165 | -0.97(-0.99%) |
Nov 20, 2019 | 96.91 | 97.50 | 96.59 | 97.47 | 1,359,316 | +0.72(+0.75%) |
Nov 19, 2019 | 97.08 | 97.46 | 96.30 | 96.75 | 1,340,528 | -0.58(-0.60%) |
Nov 18, 2019 | 97.42 | 98.35 | 97.18 | 97.33 | 1,368,478 | +0.15(+0.15%) |
Nov 15, 2019 | 97.35 | 97.42 | 96.41 | 97.18 | 1,571,104 | -0.15(-0.15%) |
Nov 14, 2019 | 97.98 | 98.55 | 97.24 | 97.33 | 1,459,414 | -0.52(-0.54%) |
Nov 13, 2019 | 96.04 | 97.96 | 96.04 | 97.85 | 2,788,272 | +2.21(+2.32%) |
Nov 12, 2019 | 95.18 | 95.75 | 94.80 | 95.64 | 1,757,129 | +0.64(+0.67%) |
Nov 11, 2019 | 95.73 | 96.01 | 94.89 | 95.00 | 1,445,530 | -0.67(-0.70%) |
Nov 08, 2019 | 95.41 | 95.80 | 94.61 | 95.67 | 1,675,468 | +0.14(+0.15%) |
Nov 07, 2019 | 96.49 | 96.68 | 94.79 | 95.53 | 2,610,746 | -1.35(-1.39%) |
Nov 06, 2019 | 96.56 | 97.05 | 96.28 | 96.88 | 2,304,126 | +0.58(+0.61%) |
Nov 05, 2019 | 97.45 | 97.93 | 96.26 | 96.30 | 2,124,593 | -1.66(-1.69%) |
Nov 04, 2019 | 98.73 | 98.84 | 97.50 | 97.96 | 2,157,428 | -0.88(-0.89%) |
Nov 01, 2019 | 100.44 | 100.85 | 98.68 | 98.84 | 2,091,958 | -1.50(-1.50%) |
Oct 31, 2019 | 100.31 | 100.56 | 99.55 | 100.34 | 1,909,356 | -0.07(-0.07%) |
Oct 30, 2019 | 98.26 | 100.46 | 97.69 | 100.41 | 2,079,299 | +2.08(+2.12%) |
Oct 29, 2019 | 97.88 | 98.33 | 97.49 | 98.33 | 1,866,923 | +0.76(+0.78%) |
Oct 28, 2019 | 98.78 | 99.11 | 97.45 | 97.57 | 3,535,200 | -1.78(-1.79%) |
Oct 25, 2019 | 100.29 | 100.29 | 98.91 | 99.35 | 1,847,533 | -0.81(-0.81%) |
Oct 24, 2019 | 99.55 | 100.32 | 99.55 | 100.16 | 1,204,940 | +0.50(+0.50%) |
Oct 23, 2019 | 98.86 | 99.69 | 98.65 | 99.66 | 2,279,226 | +1.02(+1.04%) |
Oct 22, 2019 | 98.54 | 99.00 | 98.30 | 98.64 | 1,549,014 | +0.32(+0.33%) |
Oct 21, 2019 | 97.41 | 98.43 | 97.40 | 98.31 | 1,606,249 | +0.72(+0.74%) |
Oct 18, 2019 | 96.64 | 97.82 | 96.51 | 97.59 | 1,845,354 | +0.72(+0.74%) |
Oct 17, 2019 | 97.93 | 98.44 | 96.31 | 96.88 | 3,504,230 | +1.02(+1.07%) |
Oct 16, 2019 | 95.38 | 95.87 | 94.86 | 95.85 | 1,768,860 | +0.40(+0.42%) |
Oct 15, 2019 | 96.32 | 96.74 | 95.41 | 95.45 | 1,194,061 | -0.88(-0.91%) |
Oct 14, 2019 | 97.06 | 97.35 | 96.04 | 96.32 | 1,113,399 | -0.51(-0.53%) |
Oct 11, 2019 | 97.25 | 97.49 | 96.46 | 96.83 | 961,719 | -0.46(-0.48%) |
Oct 10, 2019 | 97.18 | 97.64 | 96.56 | 97.30 | 1,163,251 | -0.22(-0.23%) |
Oct 09, 2019 | 97.19 | 97.92 | 97.16 | 97.52 | 1,080,253 | +0.36(+0.37%) |
Oct 08, 2019 | 97.46 | 97.91 | 96.84 | 97.16 | 1,745,975 | -0.14(-0.14%) |
Oct 07, 2019 | 97.73 | 97.83 | 97.18 | 97.30 | 1,362,083 | -0.81(-0.83%) |
Oct 04, 2019 | 96.45 | 98.18 | 96.17 | 98.11 | 1,374,663 | +1.88(+1.95%) |
Oct 03, 2019 | 96.38 | 96.62 | 95.83 | 96.23 | 1,682,612 | +0.04(+0.04%) |
Oct 02, 2019 | 96.88 | 97.22 | 95.82 | 96.19 | 1,414,290 | -0.72(-0.74%) |
Oct 01, 2019 | 96.68 | 96.97 | 96.14 | 96.91 | 1,396,175 | -0.03(-0.03%) |
Sep 30, 2019 | 97.06 | 97.75 | 96.76 | 96.94 | 1,385,106 | -0.12(-0.12%) |
Sep 27, 2019 | 97.20 | 97.30 | 96.31 | 97.06 | 1,044,768 | -0.04(-0.04%) |
Sep 26, 2019 | 96.81 | 97.55 | 96.59 | 97.10 | 1,330,893 | +0.55(+0.57%) |
Sep 25, 2019 | 96.54 | 96.79 | 95.93 | 96.55 | 1,440,105 | -0.17(-0.18%) |
Sep 24, 2019 | 95.87 | 97.05 | 95.83 | 96.72 | 1,762,274 | +1.21(+1.26%) |
Sep 23, 2019 | 95.25 | 95.68 | 94.74 | 95.51 | 2,195,306 | +0.35(+0.36%) |
Sep 20, 2019 | 95.76 | 96.29 | 94.69 | 95.17 | 4,972,155 | +0.11(+0.11%) |
Sep 19, 2019 | 95.20 | 95.22 | 94.53 | 95.06 | 1,596,326 | +0.36(+0.38%) |
Sep 18, 2019 | 94.88 | 95.10 | 94.04 | 94.70 | 1,281,508 | +0.16(+0.17%) |
Sep 17, 2019 | 94.25 | 95.16 | 94.13 | 94.55 | 1,295,941 | +0.77(+0.82%) |
Sep 16, 2019 | 93.89 | 94.05 | 93.15 | 93.78 | 1,247,561 | +0.01(+0.01%) |
Sep 13, 2019 | 93.56 | 94.26 | 93.11 | 93.77 | 1,604,077 | -0.31(-0.32%) |
Sep 12, 2019 | 94.03 | 94.76 | 93.29 | 94.08 | 1,291,329 | +0.81(+0.87%) |
Sep 11, 2019 | 92.72 | 93.51 | 92.23 | 93.27 | 1,668,446 | +0.55(+0.59%) |
Sep 10, 2019 | 92.76 | 92.78 | 91.77 | 92.72 | 1,734,972 | -0.28(-0.30%) |
Sep 09, 2019 | 94.08 | 94.10 | 92.76 | 93.00 | 1,712,242 | -0.79(-0.85%) |
Sep 06, 2019 | 94.28 | 94.69 | 93.68 | 93.79 | 2,155,758 | -0.78(-0.83%) |
Sep 05, 2019 | 94.78 | 95.14 | 93.83 | 94.58 | 2,164,802 | -0.88(-0.93%) |
Sep 04, 2019 | 95.36 | 95.74 | 94.75 | 95.46 | 1,068,685 | +0.32(+0.34%) |
Sep 03, 2019 | 93.41 | 95.25 | 93.22 | 95.14 | 2,466,183 | +1.93(+2.07%) |
Aug 30, 2019 | 93.56 | 93.72 | 92.84 | 93.21 | 1,078,060 | -0.15(-0.16%) |
Aug 29, 2019 | 93.16 | 93.50 | 92.48 | 93.36 | 917,740 | +0.58(+0.62%) |
Aug 28, 2019 | 92.80 | 93.01 | 92.10 | 92.78 | 1,145,498 | +0.18(+0.20%) |
Aug 27, 2019 | 92.55 | 92.99 | 92.17 | 92.60 | 1,111,390 | +0.46(+0.50%) |
Aug 26, 2019 | 90.90 | 92.15 | 90.90 | 92.13 | 1,009,356 | +1.40(+1.55%) |
Aug 23, 2019 | 92.03 | 92.61 | 90.31 | 90.73 | 1,573,206 | -1.21(-1.32%) |
Aug 22, 2019 | 92.25 | 92.33 | 91.32 | 91.94 | 1,271,890 | -0.30(-0.32%) |
Aug 21, 2019 | 90.99 | 92.25 | 90.82 | 92.24 | 1,206,201 | +1.21(+1.32%) |
Aug 20, 2019 | 91.19 | 91.32 | 90.42 | 91.04 | 1,588,655 | +0.35(+0.38%) |
Aug 19, 2019 | 90.24 | 91.14 | 89.69 | 90.69 | 1,197,903 | +0.50(+0.55%) |
Aug 16, 2019 | 90.09 | 90.57 | 89.86 | 90.19 | 1,095,857 | +0.16(+0.17%) |
Aug 15, 2019 | 88.40 | 90.37 | 86.70 | 90.04 | 1,834,992 | +1.65(+1.87%) |
Aug 14, 2019 | 89.32 | 89.65 | 88.05 | 88.38 | 1,156,974 | -0.68(-0.76%) |
Aug 13, 2019 | 89.07 | 89.42 | 88.36 | 89.06 | 1,252,630 | +0.07(+0.07%) |
Aug 12, 2019 | 88.80 | 89.40 | 88.52 | 89.00 | 1,074,185 | +0.26(+0.29%) |
Aug 09, 2019 | 88.56 | 89.18 | 88.33 | 88.74 | 1,580,470 | +0.32(+0.36%) |
Aug 08, 2019 | 87.43 | 88.82 | 87.12 | 88.42 | 1,091,705 | +0.93(+1.06%) |
Aug 07, 2019 | 87.52 | 88.15 | 86.19 | 87.49 | 1,568,213 | +0.23(+0.27%) |
Aug 06, 2019 | 85.97 | 87.59 | 85.11 | 87.26 | 1,675,621 | +1.34(+1.56%) |
Aug 05, 2019 | 87.63 | 88.00 | 85.54 | 85.92 | 1,509,644 | -1.48(-1.70%) |
Aug 02, 2019 | 87.65 | 88.07 | 86.97 | 87.40 | 1,380,644 | -0.20(-0.22%) |
Aug 01, 2019 | 86.12 | 88.29 | 86.12 | 87.60 | 2,053,638 | +1.10(+1.27%) |
Jul 31, 2019 | 85.91 | 86.87 | 85.67 | 86.50 | 3,951,560 | +1.42(+1.68%) |
Jul 30, 2019 | 85.79 | 85.97 | 84.60 | 85.07 | 1,259,145 | -0.87(-1.01%) |
Jul 29, 2019 | 85.17 | 85.96 | 84.91 | 85.94 | 1,229,148 | +1.02(+1.21%) |
Jul 26, 2019 | 85.17 | 85.29 | 84.61 | 84.92 | 2,625,507 | -0.27(-0.32%) |
Jul 25, 2019 | 85.41 | 85.83 | 84.74 | 85.19 | 1,672,608 | -0.52(-0.61%) |
Jul 24, 2019 | 86.31 | 86.46 | 85.08 | 85.71 | 1,394,316 | -0.16(-0.19%) |
Jul 23, 2019 | 86.34 | 86.44 | 85.72 | 85.88 | 1,402,800 | -0.44(-0.51%) |
Jul 22, 2019 | 86.86 | 86.86 | 85.98 | 86.32 | 1,640,448 | -0.16(-0.19%) |
Jul 19, 2019 | 87.32 | 87.91 | 86.47 | 86.48 | 1,933,292 | -0.94(-1.08%) |
Jul 18, 2019 | 86.49 | 87.45 | 85.96 | 87.42 | 1,294,179 | +0.99(+1.15%) |
Jul 17, 2019 | 86.24 | 86.74 | 86.03 | 86.43 | 1,175,824 | +0.54(+0.63%) |
Jul 16, 2019 | 85.75 | 85.98 | 85.14 | 85.89 | 1,527,333 | +0.03(+0.04%) |
Jul 15, 2019 | 85.28 | 85.86 | 84.68 | 85.86 | 1,968,500 | +0.79(+0.93%) |
Jul 12, 2019 | 85.75 | 85.75 | 84.68 | 85.07 | 1,352,560 | -0.47(-0.56%) |
Jul 11, 2019 | 85.44 | 86.20 | 84.80 | 85.54 | 1,608,067 | -0.18(-0.21%) |
Jul 10, 2019 | 85.71 | 86.44 | 85.31 | 85.72 | 1,457,260 | +0.35(+0.41%) |
Jul 09, 2019 | 85.39 | 85.57 | 84.64 | 85.37 | 2,624,636 | -0.11(-0.12%) |
Jul 08, 2019 | 85.55 | 85.90 | 84.91 | 85.48 | 1,795,437 | +0.02(+0.03%) |
Jul 05, 2019 | 84.75 | 85.52 | 84.03 | 85.45 | 1,415,688 | -0.16(-0.19%) |
Jul 03, 2019 | 85.00 | 86.11 | 85.00 | 85.61 | 1,776,021 | +0.70(+0.82%) |
Jul 02, 2019 | 83.92 | 85.25 | 83.82 | 84.92 | 2,275,553 | +1.38(+1.66%) |
Jul 01, 2019 | 84.20 | 84.30 | 82.82 | 83.53 | 2,889,018 | -0.76(-0.90%) |
Jun 28, 2019 | 83.13 | 84.41 | 83.12 | 84.30 | 3,682,206 | +1.04(+1.25%) |
Jun 27, 2019 | 83.04 | 83.59 | 82.61 | 83.26 | 1,408,705 | +0.37(+0.44%) |
Jun 26, 2019 | 84.53 | 84.61 | 82.79 | 82.89 | 2,839,515 | -1.66(-1.97%) |
Jun 25, 2019 | 84.74 | 85.05 | 84.35 | 84.55 | 2,220,530 | -0.37(-0.43%) |
Jun 24, 2019 | 85.43 | 85.57 | 84.71 | 84.92 | 1,543,682 | -0.47(-0.55%) |
Jun 21, 2019 | 84.76 | 85.51 | 84.04 | 85.39 | 3,437,507 | +0.67(+0.79%) |
Jun 20, 2019 | 84.35 | 85.00 | 83.96 | 84.71 | 2,153,711 | +0.79(+0.94%) |
Jun 19, 2019 | 82.56 | 84.23 | 82.56 | 83.93 | 1,652,555 | +0.97(+1.16%) |
Jun 18, 2019 | 83.69 | 83.80 | 82.39 | 82.96 | 1,268,478 | -0.38(-0.45%) |
Jun 17, 2019 | 83.71 | 84.17 | 82.81 | 83.34 | 2,549,798 | -0.23(-0.27%) |
Jun 14, 2019 | 82.93 | 83.92 | 82.93 | 83.57 | 1,745,006 | +0.84(+1.01%) |
Jun 13, 2019 | 83.03 | 83.40 | 82.33 | 82.73 | 1,652,731 | -0.24(-0.29%) |
Jun 12, 2019 | 82.09 | 83.33 | 81.90 | 82.97 | 1,988,215 | +1.48(+1.82%) |
Jun 11, 2019 | 81.50 | 81.92 | 80.96 | 81.49 | 2,110,076 | -0.29(-0.35%) |
Jun 10, 2019 | 82.13 | 82.50 | 81.42 | 81.77 | 2,851,878 | -0.61(-0.75%) |
Jun 07, 2019 | 83.45 | 83.89 | 82.33 | 82.39 | 2,290,572 | -0.31(-0.38%) |
Jun 06, 2019 | 82.17 | 83.15 | 82.13 | 82.70 | 2,065,700 | +0.61(+0.74%) |
Jun 05, 2019 | 80.13 | 82.52 | 80.02 | 82.09 | 3,296,665 | +2.29(+2.87%) |
Jun 04, 2019 | 80.22 | 80.22 | 78.15 | 79.80 | 3,140,968 | -0.48(-0.59%) |
Jun 03, 2019 | 79.66 | 80.28 | 78.96 | 80.28 | 2,737,497 | +0.78(+0.98%) |
May 31, 2019 | 78.84 | 79.76 | 78.55 | 79.50 | 3,658,151 | +0.75(+0.95%) |
May 30, 2019 | 78.65 | 78.97 | 78.32 | 78.75 | 2,393,017 | +0.41(+0.52%) |
May 29, 2019 | 79.54 | 79.73 | 78.21 | 78.34 | 2,281,346 | -1.04(-1.31%) |
May 28, 2019 | 81.09 | 81.12 | 79.37 | 79.38 | 1,998,278 | -1.69(-2.08%) |
May 24, 2019 | 81.36 | 81.77 | 81.03 | 81.07 | 1,450,610 | -0.29(-0.36%) |
May 23, 2019 | 80.73 | 81.38 | 80.64 | 81.36 | 1,081,990 | +0.70(+0.87%) |
May 22, 2019 | 80.06 | 80.68 | 79.76 | 80.66 | 1,097,548 | +0.66(+0.83%) |
May 21, 2019 | 80.14 | 80.72 | 79.75 | 80.00 | 1,584,508 | -0.22(-0.28%) |
May 20, 2019 | 80.26 | 80.68 | 79.82 | 80.22 | 1,635,552 | +0.05(+0.06%) |
May 17, 2019 | 78.90 | 80.27 | 78.90 | 80.17 | 1,311,044 | +0.80(+1.01%) |
May 16, 2019 | 78.62 | 79.63 | 78.48 | 79.37 | 918,817 | +0.51(+0.64%) |
May 15, 2019 | 79.02 | 79.49 | 78.86 | 78.86 | 1,127,229 | -0.16(-0.21%) |
May 14, 2019 | 79.69 | 79.85 | 79.02 | 79.02 | 2,000,437 | -0.80(-1.01%) |
May 13, 2019 | 78.89 | 79.95 | 78.58 | 79.82 | 1,469,711 | +0.93(+1.18%) |
May 10, 2019 | 77.15 | 78.90 | 77.15 | 78.89 | 1,623,878 | +1.65(+2.14%) |
May 09, 2019 | 77.33 | 77.60 | 76.91 | 77.24 | 1,923,535 | +0.07(+0.08%) |
May 08, 2019 | 78.04 | 78.31 | 76.97 | 77.17 | 2,711,203 | -1.12(-1.43%) |
May 07, 2019 | 77.97 | 78.37 | 77.65 | 78.29 | 1,650,403 | +0.24(+0.31%) |
May 06, 2019 | 78.46 | 78.64 | 77.80 | 78.05 | 1,055,953 | -0.34(-0.43%) |
May 03, 2019 | 78.09 | 78.76 | 78.05 | 78.39 | 1,302,198 | +0.33(+0.43%) |
May 02, 2019 | 77.94 | 78.66 | 77.28 | 78.06 | 1,689,183 | +0.27(+0.34%) |
May 01, 2019 | 78.24 | 79.02 | 77.63 | 77.79 | 1,840,670 | -0.82(-1.04%) |
Apr 30, 2019 | 77.04 | 78.64 | 76.89 | 78.61 | 1,832,277 | +1.54(+2.00%) |
Apr 29, 2019 | 76.98 | 77.47 | 76.75 | 77.07 | 1,210,351 | -0.11(-0.14%) |
Apr 26, 2019 | 77.56 | 78.01 | 77.12 | 77.17 | 2,036,256 | -0.06(-0.08%) |
Apr 25, 2019 | 76.48 | 77.53 | 76.40 | 77.24 | 1,285,453 | +0.46(+0.60%) |
Apr 24, 2019 | 76.58 | 77.11 | 76.35 | 76.78 | 1,604,607 | +0.28(+0.36%) |
Apr 23, 2019 | 75.88 | 76.65 | 75.70 | 76.50 | 1,758,083 | +0.54(+0.70%) |
Apr 22, 2019 | 75.82 | 76.16 | 75.64 | 75.96 | 1,501,977 | +0.15(+0.19%) |
Apr 18, 2019 | 75.91 | 76.59 | 75.71 | 75.82 | 1,840,631 | +0.45(+0.60%) |
Apr 17, 2019 | 75.75 | 75.89 | 75.23 | 75.36 | 1,647,164 | -0.40(-0.52%) |
Apr 16, 2019 | 76.93 | 77.48 | 75.61 | 75.76 | 2,175,545 | -1.35(-1.75%) |
Apr 15, 2019 | 77.25 | 77.53 | 76.85 | 77.11 | 1,592,063 | -0.15(-0.20%) |
Apr 12, 2019 | 76.75 | 77.49 | 76.30 | 77.26 | 1,608,271 | +0.18(+0.23%) |
Apr 11, 2019 | 76.87 | 77.26 | 76.57 | 77.08 | 1,728,284 | +0.35(+0.45%) |
Apr 10, 2019 | 77.04 | 77.76 | 76.48 | 76.74 | 1,364,647 | -0.10(-0.13%) |
Apr 09, 2019 | 76.65 | 76.86 | 76.48 | 76.83 | 1,265,040 | +0.30(+0.39%) |
Apr 08, 2019 | 76.79 | 76.93 | 76.27 | 76.53 | 1,444,275 | -0.11(-0.14%) |
Apr 05, 2019 | 75.97 | 76.78 | 75.61 | 76.64 | 1,937,149 | +0.70(+0.92%) |
Apr 04, 2019 | 76.45 | 76.58 | 75.61 | 75.94 | 1,208,767 | -0.36(-0.47%) |
Apr 03, 2019 | 76.33 | 76.68 | 75.85 | 76.30 | 1,581,961 | -0.06(-0.08%) |
Apr 02, 2019 | 76.83 | 76.83 | 75.95 | 76.36 | 1,768,490 | -0.19(-0.24%) |