Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 89.64 | 90.37 | 88.00 | 89.37 | 790,153 | +0.29(+0.33%) |
Apr 29, 2020 | 89.00 | 91.20 | 87.30 | 89.08 | 806,853 | +1.90(+2.18%) |
Apr 28, 2020 | 88.06 | 89.59 | 85.30 | 87.18 | 578,360 | -0.58(-0.66%) |
Apr 27, 2020 | 86.45 | 89.44 | 86.45 | 87.76 | 445,504 | +2.65(+3.11%) |
Apr 24, 2020 | 83.40 | 85.88 | 82.01 | 85.11 | 439,000 | +2.76(+3.35%) |
Apr 23, 2020 | 81.80 | 84.60 | 81.05 | 82.35 | 642,463 | +0.53(+0.65%) |
Apr 22, 2020 | 83.45 | 83.97 | 80.99 | 81.82 | 513,244 | +0.34(+0.42%) |
Apr 21, 2020 | 83.35 | 84.74 | 78.26 | 81.48 | 435,130 | -3.84(-4.50%) |
Apr 20, 2020 | 83.89 | 87.98 | 82.44 | 85.32 | 554,137 | +0.96(+1.14%) |
Apr 17, 2020 | 79.66 | 84.81 | 78.78 | 84.36 | 913,700 | +6.32(+8.10%) |
Apr 16, 2020 | 80.71 | 81.49 | 76.85 | 78.04 | 875,398 | -1.55(-1.95%) |
Apr 15, 2020 | 77.04 | 80.75 | 76.41 | 79.59 | 647,411 | +1.20(+1.53%) |
Apr 14, 2020 | 77.90 | 79.29 | 76.32 | 78.39 | 618,686 | +2.85(+3.77%) |
Apr 13, 2020 | 73.51 | 76.22 | 71.60 | 75.54 | 520,022 | +1.82(+2.47%) |
Apr 09, 2020 | 76.49 | 79.94 | 72.11 | 73.72 | 726,800 | -1.78(-2.36%) |
Apr 08, 2020 | 71.41 | 76.55 | 69.72 | 75.50 | 582,733 | +4.68(+6.61%) |
Apr 07, 2020 | 74.40 | 75.95 | 70.70 | 70.82 | 937,131 | -0.18(-0.25%) |
Apr 06, 2020 | 64.58 | 71.00 | 64.44 | 71.00 | 899,242 | +7.37(+11.58%) |
Apr 03, 2020 | 65.93 | 65.93 | 61.63 | 63.63 | 1,008,700 | -1.94(-2.96%) |
Apr 02, 2020 | 65.55 | 69.48 | 64.93 | 65.57 | 757,248 | -0.69(-1.04%) |
Apr 01, 2020 | 72.02 | 74.63 | 66.01 | 66.26 | 1,487,033 | -8.34(-11.18%) |
Mar 31, 2020 | 80.02 | 80.50 | 74.00 | 74.60 | 1,139,890 | -5.74(-7.14%) |
Mar 30, 2020 | 78.59 | 80.81 | 77.34 | 80.34 | 1,250,926 | +0.85(+1.07%) |
Mar 27, 2020 | 76.16 | 81.50 | 75.69 | 79.49 | 1,011,800 | +0.93(+1.18%) |
Mar 26, 2020 | 74.64 | 80.04 | 73.06 | 78.56 | 836,337 | +3.80(+5.08%) |
Mar 25, 2020 | 74.48 | 80.40 | 70.14 | 74.76 | 902,249 | +0.63(+0.85%) |
Mar 24, 2020 | 69.60 | 76.92 | 69.12 | 74.13 | 970,932 | +7.47(+11.21%) |
Mar 23, 2020 | 61.08 | 67.98 | 59.38 | 66.66 | 1,241,533 | +4.66(+7.52%) |
Mar 20, 2020 | 59.60 | 67.50 | 59.01 | 62.00 | 1,371,300 | +4.11(+7.10%) |
Mar 19, 2020 | 57.60 | 63.00 | 55.50 | 57.89 | 1,180,450 | -0.30(-0.52%) |
Mar 18, 2020 | 62.95 | 66.91 | 56.38 | 58.19 | 1,323,058 | -9.46(-13.98%) |
Mar 17, 2020 | 67.02 | 73.91 | 64.74 | 67.65 | 1,108,223 | +1.41(+2.13%) |
Mar 16, 2020 | 61.80 | 68.10 | 58.40 | 66.24 | 1,629,240 | -6.73(-9.22%) |
Mar 13, 2020 | 71.00 | 74.00 | 66.03 | 72.97 | 1,249,400 | +5.70(+8.47%) |
Mar 12, 2020 | 66.91 | 71.66 | 66.56 | 67.27 | 1,417,395 | -5.88(-8.04%) |
Mar 11, 2020 | 76.01 | 77.65 | 71.25 | 73.15 | 1,365,022 | -4.79(-6.15%) |
Mar 10, 2020 | 73.17 | 78.10 | 71.56 | 77.94 | 1,301,673 | +6.40(+8.95%) |
Mar 09, 2020 | 70.11 | 75.86 | 69.69 | 71.54 | 1,446,829 | -5.56(-7.21%) |
Mar 06, 2020 | 76.95 | 78.85 | 74.26 | 77.10 | 1,075,800 | -3.41(-4.24%) |
Mar 05, 2020 | 82.54 | 83.90 | 79.98 | 80.51 | 966,662 | -3.62(-4.30%) |
Mar 04, 2020 | 82.31 | 84.23 | 81.22 | 84.13 | 792,652 | +3.24(+4.01%) |
Mar 03, 2020 | 85.24 | 86.00 | 78.00 | 80.89 | 1,363,251 | -4.10(-4.82%) |
Mar 02, 2020 | 84.75 | 85.88 | 80.67 | 84.99 | 1,166,831 | +0.24(+0.28%) |
Feb 28, 2020 | 79.99 | 84.83 | 78.56 | 84.75 | 1,515,500 | +1.78(+2.15%) |
Feb 27, 2020 | 84.12 | 86.26 | 81.82 | 82.97 | 978,387 | -3.64(-4.20%) |
Feb 26, 2020 | 84.20 | 89.16 | 84.20 | 86.61 | 1,007,634 | +2.61(+3.11%) |
Feb 25, 2020 | 85.97 | 86.59 | 82.13 | 84.00 | 1,241,078 | -0.85(-1.00%) |
Feb 24, 2020 | 83.87 | 86.41 | 83.01 | 84.85 | 696,520 | -2.86(-3.26%) |
Feb 21, 2020 | 88.87 | 88.87 | 85.82 | 87.71 | 523,200 | -1.40(-1.57%) |
Feb 20, 2020 | 90.10 | 91.58 | 86.62 | 89.11 | 864,133 | -1.07(-1.19%) |
Feb 19, 2020 | 92.53 | 92.99 | 89.89 | 90.18 | 845,683 | -1.76(-1.91%) |
Feb 18, 2020 | 88.99 | 92.21 | 88.06 | 91.94 | 1,194,263 | -0.53(-0.57%) |
Feb 14, 2020 | 91.63 | 96.96 | 90.67 | 92.47 | 1,017,400 | +1.22(+1.34%) |
Feb 13, 2020 | 91.73 | 94.64 | 87.07 | 91.25 | 1,913,935 | -1.43(-1.54%) |
Feb 12, 2020 | 91.01 | 93.61 | 89.76 | 92.68 | 1,249,916 | +1.83(+2.01%) |
Feb 11, 2020 | 92.27 | 92.77 | 89.50 | 90.85 | 717,464 | -0.96(-1.05%) |
Feb 10, 2020 | 89.82 | 92.05 | 88.68 | 91.81 | 637,086 | +1.98(+2.20%) |
Feb 07, 2020 | 88.70 | 91.18 | 87.81 | 89.83 | 371,600 | +1.19(+1.34%) |
Feb 06, 2020 | 88.52 | 89.99 | 87.20 | 88.64 | 434,043 | +0.14(+0.16%) |
Feb 05, 2020 | 93.34 | 93.80 | 87.45 | 88.50 | 1,072,263 | -4.27(-4.60%) |
Feb 04, 2020 | 89.68 | 93.40 | 88.69 | 92.77 | 1,224,881 | +5.54(+6.35%) |
Feb 03, 2020 | 85.49 | 87.85 | 85.48 | 87.23 | 454,713 | +2.09(+2.45%) |
Jan 31, 2020 | 86.94 | 87.03 | 84.09 | 85.14 | 516,900 | -2.34(-2.67%) |
Jan 30, 2020 | 84.88 | 87.74 | 83.96 | 87.48 | 451,126 | +2.68(+3.16%) |
Jan 29, 2020 | 84.09 | 85.49 | 83.24 | 84.80 | 371,992 | +1.46(+1.75%) |
Jan 28, 2020 | 82.50 | 83.78 | 81.57 | 83.34 | 302,094 | +1.43(+1.75%) |
Jan 27, 2020 | 79.06 | 82.51 | 79.05 | 81.91 | 704,210 | -0.45(-0.55%) |
Jan 24, 2020 | 83.79 | 84.50 | 82.01 | 82.36 | 349,400 | -0.86(-1.03%) |
Jan 23, 2020 | 84.00 | 84.24 | 82.62 | 83.22 | 505,809 | -1.03(-1.22%) |
Jan 22, 2020 | 85.58 | 87.01 | 84.09 | 84.25 | 564,611 | -0.58(-0.68%) |
Jan 21, 2020 | 84.67 | 85.49 | 84.27 | 84.83 | 580,813 | +0.18(+0.21%) |
Jan 17, 2020 | 86.32 | 86.97 | 83.97 | 84.65 | 423,900 | -1.23(-1.43%) |
Jan 16, 2020 | 87.58 | 87.68 | 85.48 | 85.88 | 586,003 | -0.63(-0.73%) |
Jan 15, 2020 | 85.11 | 88.08 | 85.06 | 86.51 | 757,047 | +1.33(+1.56%) |
Jan 14, 2020 | 85.40 | 85.43 | 84.33 | 85.18 | 693,622 | -0.22(-0.26%) |
Jan 13, 2020 | 84.07 | 85.63 | 83.66 | 85.40 | 662,166 | +1.80(+2.15%) |
Jan 10, 2020 | 84.57 | 85.00 | 82.79 | 83.60 | 707,400 | -0.87(-1.03%) |
Jan 09, 2020 | 83.90 | 85.16 | 82.46 | 84.47 | 839,074 | +2.33(+2.84%) |
Jan 08, 2020 | 83.02 | 83.36 | 81.77 | 82.14 | 770,908 | -0.37(-0.45%) |
Jan 07, 2020 | 80.20 | 82.62 | 80.10 | 82.51 | 1,269,420 | +2.44(+3.05%) |
Jan 06, 2020 | 76.81 | 80.08 | 75.00 | 80.07 | 1,014,813 | +1.21(+1.53%) |
Jan 03, 2020 | 77.33 | 79.59 | 76.74 | 78.86 | 995,700 | +0.81(+1.04%) |
Jan 02, 2020 | 74.07 | 78.14 | 73.95 | 78.05 | 807,052 | +4.80(+6.55%) |
Dec 31, 2019 | 71.71 | 73.38 | 71.68 | 73.25 | 617,200 | +0.84(+1.16%) |
Dec 30, 2019 | 72.89 | 73.05 | 70.65 | 72.41 | 657,275 | -0.57(-0.78%) |
Dec 27, 2019 | 74.68 | 75.27 | 72.80 | 72.98 | 569,600 | -1.29(-1.74%) |
Dec 26, 2019 | 75.00 | 75.98 | 73.95 | 74.27 | 716,786 | -0.86(-1.14%) |
Dec 24, 2019 | 73.37 | 75.71 | 72.78 | 75.13 | 234,900 | +2.45(+3.37%) |
Dec 23, 2019 | 74.46 | 74.81 | 72.26 | 72.68 | 688,067 | -1.59(-2.14%) |
Dec 20, 2019 | 73.98 | 74.53 | 72.77 | 74.27 | 864,500 | +1.07(+1.46%) |
Dec 19, 2019 | 71.61 | 73.77 | 71.50 | 73.20 | 685,560 | +1.55(+2.16%) |
Dec 18, 2019 | 72.66 | 73.16 | 71.30 | 71.65 | 629,912 | -0.94(-1.29%) |
Dec 17, 2019 | 74.32 | 74.67 | 72.24 | 72.59 | 411,578 | -1.62(-2.18%) |
Dec 16, 2019 | 73.57 | 75.35 | 72.45 | 74.21 | 679,610 | +1.49(+2.05%) |
Dec 13, 2019 | 71.32 | 74.13 | 71.32 | 72.72 | 667,200 | +1.17(+1.64%) |
Dec 12, 2019 | 72.09 | 73.04 | 70.55 | 71.55 | 586,829 | -0.55(-0.76%) |
Dec 11, 2019 | 72.07 | 72.37 | 70.73 | 72.10 | 442,306 | +0.10(+0.14%) |
Dec 10, 2019 | 73.33 | 73.40 | 71.68 | 72.00 | 725,605 | -0.84(-1.15%) |
Dec 09, 2019 | 75.54 | 76.05 | 72.50 | 72.84 | 840,465 | -2.75(-3.64%) |
Dec 06, 2019 | 75.95 | 76.24 | 74.91 | 75.59 | 538,900 | -0.17(-0.22%) |
Dec 05, 2019 | 75.64 | 75.96 | 74.24 | 75.76 | 404,956 | +0.53(+0.70%) |
Dec 04, 2019 | 75.71 | 76.43 | 74.64 | 75.23 | 319,449 | -0.24(-0.32%) |
Dec 03, 2019 | 72.31 | 75.62 | 72.00 | 75.47 | 677,951 | +1.02(+1.37%) |
Dec 02, 2019 | 78.18 | 78.28 | 72.91 | 74.45 | 617,548 | -3.58(-4.59%) |
Nov 29, 2019 | 79.20 | 79.39 | 77.93 | 78.03 | 293,000 | -1.22(-1.54%) |
Nov 27, 2019 | 79.95 | 80.20 | 77.80 | 79.25 | 506,400 | -0.70(-0.88%) |
Nov 26, 2019 | 78.00 | 80.20 | 77.75 | 79.95 | 654,011 | +1.95(+2.50%) |
Nov 25, 2019 | 76.97 | 78.91 | 76.97 | 78.00 | 507,922 | +1.62(+2.12%) |
Nov 22, 2019 | 77.73 | 78.92 | 75.30 | 76.38 | 438,900 | -1.56(-2.00%) |
Nov 21, 2019 | 79.00 | 79.66 | 76.20 | 77.94 | 545,365 | -0.96(-1.22%) |
Nov 20, 2019 | 77.29 | 79.59 | 76.82 | 78.90 | 1,263,926 | +0.15(+0.19%) |
Nov 19, 2019 | 77.00 | 79.00 | 76.46 | 78.75 | 1,078,547 | +2.38(+3.12%) |
Nov 18, 2019 | 72.35 | 77.18 | 72.35 | 76.37 | 1,053,941 | +4.01(+5.54%) |
Nov 15, 2019 | 72.31 | 74.17 | 71.44 | 72.36 | 1,083,700 | +0.25(+0.35%) |
Nov 14, 2019 | 71.72 | 72.27 | 70.61 | 72.11 | 510,007 | +0.34(+0.47%) |
Nov 13, 2019 | 70.49 | 72.02 | 70.08 | 71.77 | 559,426 | +0.59(+0.83%) |
Nov 12, 2019 | 68.96 | 71.57 | 68.40 | 71.18 | 814,715 | +1.91(+2.76%) |
Nov 11, 2019 | 70.07 | 70.97 | 68.99 | 69.27 | 680,520 | -1.74(-2.45%) |
Nov 08, 2019 | 68.58 | 71.09 | 67.39 | 71.01 | 706,100 | +2.26(+3.29%) |
Nov 07, 2019 | 72.78 | 72.91 | 67.58 | 68.75 | 1,508,768 | -3.55(-4.91%) |
Nov 06, 2019 | 74.48 | 75.48 | 69.02 | 72.30 | 2,104,129 | +2.30(+3.29%) |
Nov 05, 2019 | 72.57 | 73.50 | 69.37 | 70.00 | 1,805,410 | -1.35(-1.89%) |
Nov 04, 2019 | 73.41 | 74.64 | 70.90 | 71.35 | 756,387 | -1.33(-1.83%) |
Nov 01, 2019 | 71.41 | 72.86 | 70.68 | 72.68 | 685,100 | +1.68(+2.37%) |
Oct 31, 2019 | 74.26 | 75.00 | 70.87 | 71.00 | 768,096 | -3.53(-4.74%) |
Oct 30, 2019 | 74.27 | 74.62 | 72.78 | 74.53 | 439,462 | +0.42(+0.57%) |
Oct 29, 2019 | 74.46 | 74.95 | 73.29 | 74.11 | 745,464 | -0.37(-0.50%) |
Oct 28, 2019 | 73.04 | 74.95 | 72.39 | 74.48 | 1,087,375 | +1.56(+2.14%) |
Oct 25, 2019 | 71.06 | 74.15 | 70.80 | 72.92 | 1,102,800 | +1.42(+1.99%) |
Oct 24, 2019 | 66.30 | 71.66 | 66.30 | 71.50 | 1,455,389 | +5.95(+9.08%) |
Oct 23, 2019 | 64.32 | 67.12 | 64.21 | 65.55 | 1,022,750 | +1.05(+1.63%) |
Oct 22, 2019 | 67.29 | 68.00 | 64.21 | 64.50 | 879,865 | -2.29(-3.43%) |
Oct 21, 2019 | 66.56 | 67.32 | 65.73 | 66.79 | 586,233 | +0.44(+0.66%) |
Oct 18, 2019 | 67.41 | 67.69 | 64.20 | 66.35 | 1,243,600 | -1.38(-2.04%) |
Oct 17, 2019 | 68.33 | 69.37 | 67.67 | 67.73 | 799,703 | -0.39(-0.57%) |
Oct 16, 2019 | 73.16 | 73.37 | 67.56 | 68.12 | 1,361,330 | -6.11(-8.23%) |
Oct 15, 2019 | 74.01 | 75.19 | 73.72 | 74.23 | 392,008 | +0.26(+0.35%) |
Oct 14, 2019 | 73.73 | 74.89 | 73.53 | 73.97 | 689,055 | +0.23(+0.31%) |
Oct 11, 2019 | 73.77 | 74.94 | 72.60 | 73.74 | 923,500 | +2.34(+3.28%) |
Oct 10, 2019 | 72.45 | 73.09 | 70.42 | 71.40 | 1,316,830 | -1.66(-2.27%) |
Oct 09, 2019 | 70.93 | 73.41 | 70.36 | 73.06 | 714,019 | +2.80(+3.99%) |
Oct 08, 2019 | 69.98 | 71.44 | 69.11 | 70.26 | 555,393 | -0.32(-0.45%) |
Oct 07, 2019 | 69.31 | 71.00 | 69.31 | 70.58 | 783,705 | +0.41(+0.58%) |
Oct 04, 2019 | 70.38 | 71.28 | 68.92 | 70.17 | 806,700 | +0.37(+0.53%) |
Oct 03, 2019 | 66.37 | 70.19 | 65.00 | 69.80 | 1,569,316 | +3.12(+4.68%) |
Oct 02, 2019 | 65.77 | 67.04 | 64.76 | 66.68 | 904,339 | +0.08(+0.12%) |
Oct 01, 2019 | 67.58 | 68.58 | 66.36 | 66.60 | 1,368,249 | -0.69(-1.03%) |
Sep 30, 2019 | 67.81 | 68.54 | 66.51 | 67.29 | 1,292,442 | -0.63(-0.93%) |
Sep 27, 2019 | 73.04 | 73.20 | 67.08 | 67.92 | 1,754,700 | -4.72(-6.50%) |
Sep 26, 2019 | 73.82 | 75.53 | 72.54 | 72.64 | 1,090,829 | -1.31(-1.77%) |
Sep 25, 2019 | 73.30 | 74.33 | 70.10 | 73.95 | 1,546,546 | +0.23(+0.31%) |
Sep 24, 2019 | 78.50 | 79.02 | 72.96 | 73.72 | 1,906,572 | -4.37(-5.60%) |
Sep 23, 2019 | 78.85 | 78.94 | 76.65 | 78.09 | 787,085 | -0.98(-1.24%) |
Sep 20, 2019 | 80.33 | 80.85 | 77.06 | 79.07 | 2,674,200 | -0.02(-0.03%) |
Sep 19, 2019 | 76.38 | 79.16 | 75.99 | 79.09 | 1,737,485 | +2.75(+3.60%) |
Sep 18, 2019 | 75.17 | 77.08 | 74.22 | 76.34 | 1,213,629 | +1.26(+1.68%) |
Sep 17, 2019 | 73.26 | 75.49 | 73.14 | 75.08 | 1,157,555 | +2.28(+3.13%) |
Sep 16, 2019 | 72.16 | 73.91 | 71.94 | 72.80 | 1,048,202 | +0.46(+0.64%) |
Sep 13, 2019 | 74.98 | 75.15 | 71.72 | 72.34 | 1,467,400 | -3.23(-4.27%) |
Sep 12, 2019 | 74.00 | 76.20 | 73.06 | 75.57 | 1,106,755 | +2.33(+3.18%) |
Sep 11, 2019 | 70.02 | 74.08 | 70.01 | 73.24 | 1,870,078 | +1.81(+2.53%) |
Sep 10, 2019 | 72.25 | 74.37 | 69.82 | 71.43 | 2,811,641 | -3.37(-4.51%) |
Sep 09, 2019 | 81.82 | 81.82 | 73.80 | 74.80 | 1,856,103 | -6.30(-7.77%) |
Sep 06, 2019 | 84.30 | 84.60 | 80.76 | 81.10 | 1,121,800 | -2.34(-2.80%) |
Sep 05, 2019 | 82.50 | 83.96 | 81.28 | 83.44 | 974,064 | +1.66(+2.03%) |
Sep 04, 2019 | 82.50 | 83.97 | 81.50 | 81.78 | 822,675 | +0.16(+0.20%) |
Sep 03, 2019 | 83.93 | 84.94 | 81.15 | 81.62 | 965,847 | -2.72(-3.23%) |
Aug 30, 2019 | 85.70 | 85.70 | 81.72 | 84.34 | 784,700 | -0.55(-0.65%) |
Aug 29, 2019 | 85.16 | 86.69 | 84.44 | 84.89 | 611,772 | +0.24(+0.28%) |
Aug 28, 2019 | 85.47 | 85.47 | 83.01 | 84.65 | 526,380 | -0.97(-1.13%) |
Aug 27, 2019 | 87.50 | 88.50 | 85.21 | 85.62 | 901,916 | -0.90(-1.04%) |
Aug 26, 2019 | 87.52 | 87.72 | 84.65 | 86.52 | 1,472,604 | +0.45(+0.52%) |
Aug 23, 2019 | 87.13 | 88.08 | 85.30 | 86.07 | 717,800 | -0.84(-0.97%) |
Aug 22, 2019 | 86.56 | 87.86 | 85.89 | 86.91 | 1,075,528 | +0.91(+1.06%) |
Aug 21, 2019 | 85.24 | 87.07 | 83.71 | 86.00 | 1,023,624 | +2.02(+2.41%) |
Aug 20, 2019 | 84.99 | 85.00 | 83.00 | 83.98 | 534,160 | -1.09(-1.28%) |
Aug 19, 2019 | 87.00 | 87.94 | 84.97 | 85.07 | 2,112,480 | -0.25(-0.29%) |
Aug 16, 2019 | 84.85 | 86.88 | 84.50 | 85.32 | 1,904,900 | +0.94(+1.11%) |
Aug 15, 2019 | 84.49 | 84.99 | 83.00 | 84.38 | 1,144,848 | +0.05(+0.06%) |
Aug 14, 2019 | 84.24 | 84.85 | 81.70 | 84.33 | 1,040,979 | -1.40(-1.63%) |
Aug 13, 2019 | 84.39 | 86.14 | 82.13 | 85.73 | 1,945,041 | +1.35(+1.60%) |
Aug 12, 2019 | 87.33 | 87.33 | 83.00 | 84.38 | 1,448,317 | -4.91(-5.50%) |
Aug 09, 2019 | 89.23 | 91.77 | 86.67 | 89.29 | 804,700 | -0.21(-0.23%) |
Aug 08, 2019 | 89.76 | 94.31 | 87.54 | 89.50 | 2,424,949 | +9.02(+11.21%) |
Aug 07, 2019 | 78.36 | 81.24 | 77.38 | 80.48 | 907,443 | +1.15(+1.45%) |
Aug 06, 2019 | 79.09 | 80.43 | 77.60 | 79.33 | 557,939 | +1.83(+2.36%) |
Aug 05, 2019 | 76.99 | 79.38 | 75.50 | 77.50 | 1,364,118 | -3.20(-3.97%) |
Aug 02, 2019 | 81.88 | 81.88 | 78.57 | 80.70 | 479,400 | -1.42(-1.73%) |
Aug 01, 2019 | 82.03 | 84.80 | 81.35 | 82.12 | 481,008 | +0.64(+0.79%) |
Jul 31, 2019 | 83.60 | 84.37 | 80.37 | 81.48 | 609,253 | -1.68(-2.02%) |
Jul 30, 2019 | 82.35 | 83.57 | 81.67 | 83.16 | 697,628 | +0.52(+0.63%) |
Jul 29, 2019 | 87.06 | 87.06 | 81.36 | 82.64 | 947,788 | -3.78(-4.37%) |
Jul 26, 2019 | 85.20 | 87.07 | 85.15 | 86.42 | 778,400 | +1.63(+1.92%) |
Jul 25, 2019 | 82.33 | 85.05 | 81.72 | 84.79 | 955,717 | +1.81(+2.18%) |
Jul 24, 2019 | 81.84 | 83.02 | 81.82 | 82.98 | 446,578 | +0.97(+1.18%) |
Jul 23, 2019 | 83.00 | 83.00 | 80.65 | 82.01 | 534,000 | -0.53(-0.64%) |
Jul 22, 2019 | 83.93 | 84.14 | 81.90 | 82.54 | 949,580 | -1.29(-1.54%) |
Jul 19, 2019 | 86.16 | 86.45 | 83.69 | 83.83 | 530,600 | -1.92(-2.24%) |
Jul 18, 2019 | 84.75 | 85.93 | 84.21 | 85.75 | 613,312 | +0.47(+0.55%) |
Jul 17, 2019 | 82.82 | 86.02 | 82.02 | 85.28 | 683,245 | +3.27(+3.99%) |
Jul 16, 2019 | 82.93 | 83.15 | 81.36 | 82.01 | 415,600 | -1.32(-1.58%) |
Jul 15, 2019 | 83.43 | 83.52 | 82.06 | 83.33 | 601,960 | +0.17(+0.20%) |
Jul 12, 2019 | 84.03 | 84.48 | 82.28 | 83.16 | 555,300 | -0.68(-0.81%) |
Jul 11, 2019 | 82.00 | 83.94 | 81.36 | 83.84 | 621,028 | +2.18(+2.67%) |
Jul 10, 2019 | 81.39 | 83.34 | 80.17 | 81.66 | 1,685,805 | +0.83(+1.03%) |
Jul 09, 2019 | 79.77 | 80.87 | 79.01 | 80.83 | 393,086 | +0.93(+1.16%) |
Jul 08, 2019 | 79.30 | 81.15 | 78.20 | 79.90 | 583,846 | +0.34(+0.43%) |
Jul 05, 2019 | 79.00 | 79.57 | 77.24 | 79.56 | 475,200 | +0.10(+0.13%) |
Jul 03, 2019 | 79.00 | 80.35 | 78.53 | 79.46 | 1,789,900 | +1.34(+1.72%) |
Jul 02, 2019 | 75.79 | 78.66 | 74.51 | 78.12 | 1,079,317 | +2.55(+3.37%) |
Jul 01, 2019 | 74.16 | 76.40 | 73.02 | 75.57 | 901,714 | +3.37(+4.67%) |
Jun 28, 2019 | 71.31 | 73.00 | 70.00 | 72.20 | 3,850,100 | +1.19(+1.68%) |
Jun 27, 2019 | 68.69 | 71.36 | 68.69 | 71.01 | 824,834 | +2.51(+3.66%) |
Jun 26, 2019 | 69.28 | 70.02 | 68.23 | 68.50 | 411,623 | -0.11(-0.16%) |
Jun 25, 2019 | 70.38 | 71.58 | 68.35 | 68.61 | 993,793 | -1.83(-2.60%) |
Jun 24, 2019 | 73.26 | 74.12 | 70.08 | 70.44 | 804,646 | -2.60(-3.56%) |
Jun 21, 2019 | 73.99 | 74.64 | 72.29 | 73.04 | 1,651,900 | -1.58(-2.12%) |
Jun 20, 2019 | 74.08 | 74.74 | 72.82 | 74.62 | 1,099,073 | +1.95(+2.68%) |
Jun 19, 2019 | 71.30 | 73.13 | 70.21 | 72.67 | 932,163 | +1.66(+2.34%) |
Jun 18, 2019 | 71.25 | 71.88 | 70.00 | 71.01 | 1,252,528 | +1.56(+2.25%) |
Jun 17, 2019 | 67.81 | 69.87 | 67.41 | 69.45 | 1,103,580 | +1.95(+2.89%) |
Jun 14, 2019 | 67.29 | 68.16 | 65.90 | 67.50 | 913,600 | -0.18(-0.27%) |
Jun 13, 2019 | 67.55 | 69.30 | 67.19 | 67.68 | 1,387,276 | +0.63(+0.94%) |
Jun 12, 2019 | 67.54 | 68.12 | 66.50 | 67.05 | 714,472 | -0.45(-0.67%) |
Jun 11, 2019 | 71.16 | 71.64 | 66.75 | 67.50 | 1,968,732 | -3.60(-5.06%) |
Jun 10, 2019 | 72.53 | 75.33 | 70.78 | 71.10 | 1,172,078 | -0.97(-1.35%) |
Jun 07, 2019 | 72.78 | 74.28 | 70.04 | 72.07 | 1,469,600 | -0.68(-0.93%) |
Jun 06, 2019 | 70.30 | 72.80 | 67.05 | 72.75 | 5,367,107 | +3.26(+4.69%) |
Jun 05, 2019 | 65.96 | 69.68 | 63.78 | 69.49 | 1,364,440 | +3.79(+5.77%) |
Jun 04, 2019 | 64.98 | 66.64 | 63.76 | 65.70 | 984,226 | +0.24(+0.37%) |
Jun 03, 2019 | 67.65 | 68.07 | 64.35 | 65.46 | 958,684 | -2.18(-3.22%) |
May 31, 2019 | 70.35 | 70.35 | 67.24 | 67.64 | 1,103,800 | -3.87(-5.41%) |
May 30, 2019 | 72.08 | 74.65 | 70.89 | 71.51 | 1,186,522 | -0.10(-0.14%) |
May 29, 2019 | 71.21 | 71.99 | 69.76 | 71.61 | 1,086,634 | -0.01(-0.01%) |
May 28, 2019 | 69.74 | 72.25 | 69.18 | 71.62 | 1,449,215 | +2.35(+3.39%) |
May 24, 2019 | 68.92 | 69.74 | 68.55 | 69.27 | 3,491,200 | +0.88(+1.29%) |
May 23, 2019 | 68.91 | 69.31 | 66.26 | 68.39 | 1,891,783 | -1.35(-1.94%) |
May 22, 2019 | 68.32 | 70.60 | 68.32 | 69.74 | 1,422,090 | +1.26(+1.84%) |
May 21, 2019 | 68.19 | 69.07 | 67.28 | 68.48 | 1,283,883 | +0.97(+1.44%) |
May 20, 2019 | 69.79 | 69.79 | 66.85 | 67.51 | 2,906,334 | -3.74(-5.25%) |
May 17, 2019 | 71.02 | 74.02 | 70.89 | 71.25 | 954,400 | -0.90(-1.25%) |
May 16, 2019 | 69.40 | 72.56 | 68.81 | 72.15 | 1,482,923 | +2.89(+4.17%) |
May 15, 2019 | 68.47 | 69.42 | 65.80 | 69.26 | 996,452 | -0.14(-0.20%) |
May 14, 2019 | 68.74 | 69.92 | 66.17 | 69.40 | 815,961 | +1.66(+2.45%) |
May 13, 2019 | 71.03 | 71.70 | 67.68 | 67.74 | 1,359,527 | -4.23(-5.88%) |
May 10, 2019 | 70.20 | 72.26 | 70.09 | 71.97 | 1,326,500 | -1.00(-1.37%) |
May 09, 2019 | 73.02 | 73.50 | 70.84 | 72.97 | 900,497 | -0.53(-0.72%) |
May 08, 2019 | 66.97 | 74.90 | 65.86 | 73.50 | 4,068,655 | +13.93(+23.38%) |
May 07, 2019 | 58.77 | 60.27 | 57.87 | 59.57 | 861,062 | +0.16(+0.27%) |
May 06, 2019 | 57.79 | 60.86 | 57.52 | 59.41 | 847,794 | +0.17(+0.29%) |
May 03, 2019 | 57.73 | 59.40 | 57.63 | 59.24 | 311,400 | +1.65(+2.87%) |
May 02, 2019 | 57.95 | 58.41 | 56.31 | 57.59 | 544,052 | -0.46(-0.79%) |