Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 80.37 | 80.67 | 79.33 | 79.70 | 5,508,901 | -0.66(-0.83%) |
Jan 30, 2020 | 79.54 | 80.43 | 79.41 | 80.36 | 1,749,426 | +0.71(+0.89%) |
Jan 29, 2020 | 79.21 | 79.77 | 78.81 | 79.66 | 1,596,136 | +0.52(+0.65%) |
Jan 28, 2020 | 78.91 | 79.39 | 78.53 | 79.14 | 2,022,310 | +0.36(+0.46%) |
Jan 27, 2020 | 79.05 | 79.44 | 78.58 | 78.78 | 2,003,123 | -0.38(-0.48%) |
Jan 24, 2020 | 78.47 | 79.43 | 78.42 | 79.16 | 2,329,426 | +0.49(+0.62%) |
Jan 23, 2020 | 77.61 | 78.69 | 77.53 | 78.67 | 2,099,055 | +1.11(+1.43%) |
Jan 22, 2020 | 77.05 | 77.82 | 76.43 | 77.55 | 1,764,551 | +0.13(+0.17%) |
Jan 21, 2020 | 76.67 | 77.47 | 76.39 | 77.42 | 2,583,818 | +0.92(+1.21%) |
Jan 17, 2020 | 75.79 | 76.58 | 75.36 | 76.50 | 2,562,786 | +0.84(+1.11%) |
Jan 16, 2020 | 75.17 | 75.71 | 75.17 | 75.67 | 2,213,781 | +0.38(+0.50%) |
Jan 15, 2020 | 74.32 | 75.64 | 74.27 | 75.29 | 2,548,017 | +1.27(+1.71%) |
Jan 14, 2020 | 73.51 | 74.07 | 73.42 | 74.02 | 2,688,363 | +0.60(+0.82%) |
Jan 13, 2020 | 72.85 | 73.57 | 72.78 | 73.42 | 1,961,457 | +0.64(+0.88%) |
Jan 10, 2020 | 72.11 | 72.91 | 72.11 | 72.78 | 2,352,623 | +0.87(+1.21%) |
Jan 09, 2020 | 71.17 | 72.01 | 71.16 | 71.91 | 1,591,415 | +0.56(+0.79%) |
Jan 08, 2020 | 71.23 | 71.71 | 70.99 | 71.35 | 1,796,515 | +0.06(+0.08%) |
Jan 07, 2020 | 71.82 | 71.82 | 70.78 | 71.29 | 2,821,730 | -0.54(-0.76%) |
Jan 06, 2020 | 71.60 | 72.21 | 71.56 | 71.83 | 3,153,191 | +0.39(+0.54%) |
Jan 03, 2020 | 71.67 | 72.00 | 71.30 | 71.44 | 2,550,608 | -0.32(-0.44%) |
Jan 02, 2020 | 73.31 | 73.31 | 71.63 | 71.76 | 3,802,218 | -1.59(-2.16%) |
Dec 31, 2019 | 72.81 | 73.36 | 72.76 | 73.35 | 1,885,670 | +0.57(+0.78%) |
Dec 30, 2019 | 72.52 | 72.79 | 72.23 | 72.78 | 1,568,690 | +0.08(+0.11%) |
Dec 27, 2019 | 72.68 | 72.89 | 72.49 | 72.70 | 1,709,954 | +0.02(+0.02%) |
Dec 26, 2019 | 72.46 | 72.72 | 72.06 | 72.68 | 972,891 | +0.29(+0.40%) |
Dec 24, 2019 | 72.16 | 72.49 | 71.79 | 72.39 | 573,541 | +0.20(+0.27%) |
Dec 23, 2019 | 73.03 | 73.13 | 71.82 | 72.19 | 2,227,803 | -0.74(-1.02%) |
Dec 20, 2019 | 72.41 | 73.57 | 72.28 | 72.93 | 5,417,157 | +0.70(+0.97%) |
Dec 19, 2019 | 71.63 | 72.34 | 71.53 | 72.23 | 2,681,141 | +0.63(+0.87%) |
Dec 18, 2019 | 71.29 | 71.71 | 70.87 | 71.61 | 3,537,988 | +0.68(+0.95%) |
Dec 17, 2019 | 70.43 | 71.07 | 70.30 | 70.93 | 1,210,936 | +0.64(+0.91%) |
Dec 16, 2019 | 69.80 | 70.29 | 69.55 | 70.29 | 1,679,826 | +0.61(+0.87%) |
Dec 13, 2019 | 69.26 | 69.80 | 68.75 | 69.68 | 1,168,713 | +0.42(+0.61%) |
Dec 12, 2019 | 69.66 | 69.84 | 69.17 | 69.26 | 1,244,706 | -0.43(-0.61%) |
Dec 11, 2019 | 69.32 | 69.82 | 68.94 | 69.69 | 1,823,278 | +0.32(+0.46%) |
Dec 10, 2019 | 69.18 | 69.53 | 69.07 | 69.37 | 1,316,529 | +0.22(+0.32%) |
Dec 09, 2019 | 69.61 | 69.62 | 68.75 | 69.15 | 2,370,325 | -0.41(-0.59%) |
Dec 06, 2019 | 70.16 | 70.51 | 69.48 | 69.56 | 2,469,683 | -0.82(-1.17%) |
Dec 05, 2019 | 70.92 | 71.01 | 70.22 | 70.38 | 2,825,260 | -0.74(-1.04%) |
Dec 04, 2019 | 70.20 | 71.17 | 70.04 | 71.12 | 2,669,057 | +0.85(+1.21%) |
Dec 03, 2019 | 70.54 | 70.72 | 69.93 | 70.27 | 1,945,241 | +0.01(+0.01%) |
Dec 02, 2019 | 70.52 | 70.74 | 70.04 | 70.26 | 2,725,570 | -0.53(-0.75%) |
Nov 29, 2019 | 71.21 | 71.52 | 70.71 | 70.80 | 1,007,857 | -0.22(-0.31%) |
Nov 27, 2019 | 71.05 | 71.14 | 70.72 | 71.02 | 2,633,807 | +0.16(+0.22%) |
Nov 26, 2019 | 70.29 | 71.04 | 70.24 | 70.86 | 3,891,469 | +0.49(+0.69%) |
Nov 25, 2019 | 70.46 | 70.74 | 70.10 | 70.38 | 2,081,497 | -0.07(-0.10%) |
Nov 22, 2019 | 70.50 | 70.79 | 69.87 | 70.44 | 2,532,485 | +0.01(+0.01%) |
Nov 21, 2019 | 70.67 | 70.97 | 69.60 | 70.44 | 3,410,706 | -0.24(-0.34%) |
Nov 20, 2019 | 70.56 | 71.21 | 70.27 | 70.68 | 2,526,913 | +0.26(+0.36%) |
Nov 19, 2019 | 70.14 | 70.79 | 69.84 | 70.42 | 2,142,985 | +0.04(+0.06%) |
Nov 18, 2019 | 69.96 | 71.01 | 69.90 | 70.38 | 2,817,650 | +0.75(+1.08%) |
Nov 15, 2019 | 69.37 | 69.76 | 69.02 | 69.62 | 2,625,636 | +0.40(+0.58%) |
Nov 14, 2019 | 69.53 | 69.54 | 69.07 | 69.22 | 2,932,359 | -0.09(-0.14%) |
Nov 13, 2019 | 68.13 | 69.33 | 67.93 | 69.31 | 2,112,622 | +1.47(+2.17%) |
Nov 12, 2019 | 67.91 | 68.13 | 67.59 | 67.84 | 1,650,471 | -0.09(-0.13%) |
Nov 11, 2019 | 68.00 | 68.15 | 67.61 | 67.93 | 1,684,230 | -0.10(-0.15%) |
Nov 08, 2019 | 67.78 | 68.19 | 67.32 | 68.03 | 1,548,207 | +0.02(+0.03%) |
Nov 07, 2019 | 69.12 | 69.48 | 67.44 | 68.01 | 2,393,877 | -1.71(-2.46%) |
Nov 06, 2019 | 69.47 | 69.92 | 69.12 | 69.72 | 2,225,062 | +0.27(+0.38%) |
Nov 05, 2019 | 69.43 | 69.97 | 68.99 | 69.46 | 2,530,929 | -0.29(-0.42%) |
Nov 04, 2019 | 70.77 | 70.86 | 69.39 | 69.75 | 1,920,282 | -1.17(-1.65%) |
Nov 01, 2019 | 71.82 | 71.94 | 70.84 | 70.92 | 1,816,338 | -0.81(-1.13%) |
Oct 31, 2019 | 71.44 | 72.00 | 71.07 | 71.74 | 1,820,321 | +0.43(+0.60%) |
Oct 30, 2019 | 71.17 | 71.77 | 70.83 | 71.31 | 2,556,034 | +0.29(+0.41%) |
Oct 29, 2019 | 70.86 | 71.21 | 70.43 | 71.02 | 2,458,198 | -0.81(-1.13%) |
Oct 28, 2019 | 72.66 | 72.95 | 71.60 | 71.83 | 1,602,935 | -1.25(-1.71%) |
Oct 25, 2019 | 73.96 | 74.14 | 72.99 | 73.08 | 1,662,603 | -0.76(-1.03%) |
Oct 24, 2019 | 73.69 | 74.12 | 73.56 | 73.84 | 1,067,200 | +0.12(+0.16%) |
Oct 23, 2019 | 73.72 | 73.87 | 73.25 | 73.72 | 1,643,696 | +0.17(+0.23%) |
Oct 22, 2019 | 73.98 | 74.14 | 73.39 | 73.55 | 1,181,270 | -0.24(-0.32%) |
Oct 21, 2019 | 73.37 | 73.84 | 73.09 | 73.79 | 1,833,577 | +0.46(+0.63%) |
Oct 18, 2019 | 72.75 | 73.47 | 72.43 | 73.33 | 1,467,078 | +0.41(+0.56%) |
Oct 17, 2019 | 72.42 | 73.10 | 72.36 | 72.92 | 1,291,220 | +0.46(+0.64%) |
Oct 16, 2019 | 71.93 | 72.56 | 71.59 | 72.46 | 1,721,003 | +0.42(+0.58%) |
Oct 15, 2019 | 72.72 | 72.94 | 71.78 | 72.04 | 2,011,263 | -0.57(-0.79%) |
Oct 14, 2019 | 73.49 | 73.57 | 72.58 | 72.61 | 989,152 | -0.69(-0.95%) |
Oct 11, 2019 | 72.99 | 73.67 | 72.73 | 73.31 | 1,341,826 | +0.03(+0.04%) |
Oct 10, 2019 | 73.37 | 73.64 | 72.66 | 73.28 | 1,752,236 | -0.47(-0.64%) |
Oct 09, 2019 | 72.76 | 73.90 | 72.76 | 73.75 | 2,129,560 | +1.06(+1.46%) |
Oct 08, 2019 | 73.17 | 73.31 | 72.68 | 72.69 | 1,569,292 | -0.45(-0.61%) |
Oct 07, 2019 | 73.08 | 73.41 | 72.89 | 73.13 | 1,717,313 | -0.21(-0.28%) |
Oct 04, 2019 | 72.64 | 73.42 | 72.46 | 73.34 | 1,728,206 | +0.81(+1.12%) |
Oct 03, 2019 | 72.41 | 72.57 | 71.96 | 72.53 | 2,450,033 | +0.21(+0.28%) |
Oct 02, 2019 | 73.14 | 73.24 | 72.11 | 72.32 | 2,597,318 | -0.81(-1.10%) |
Oct 01, 2019 | 72.87 | 73.20 | 72.41 | 73.13 | 1,467,744 | -0.09(-0.13%) |
Sep 30, 2019 | 73.11 | 73.62 | 72.97 | 73.22 | 2,666,835 | +0.11(+0.15%) |
Sep 27, 2019 | 73.19 | 73.35 | 72.53 | 73.11 | 1,659,101 | +0.07(+0.09%) |
Sep 26, 2019 | 72.71 | 73.25 | 72.53 | 73.04 | 1,569,850 | +0.53(+0.73%) |
Sep 25, 2019 | 72.48 | 72.65 | 72.14 | 72.51 | 1,467,027 | -0.02(-0.02%) |
Sep 24, 2019 | 71.81 | 72.67 | 71.61 | 72.53 | 2,260,663 | +1.00(+1.40%) |
Sep 23, 2019 | 71.40 | 71.81 | 71.14 | 71.52 | 1,490,356 | +0.20(+0.28%) |
Sep 20, 2019 | 71.36 | 71.63 | 71.03 | 71.33 | 3,840,225 | +0.03(+0.04%) |
Sep 19, 2019 | 71.37 | 71.45 | 71.09 | 71.30 | 2,239,411 | +0.34(+0.48%) |
Sep 18, 2019 | 71.00 | 71.17 | 70.46 | 70.96 | 1,830,356 | +0.19(+0.26%) |
Sep 17, 2019 | 70.12 | 71.01 | 70.12 | 70.77 | 1,966,599 | +0.60(+0.86%) |
Sep 16, 2019 | 70.31 | 70.31 | 69.95 | 70.17 | 1,272,371 | +0.05(+0.07%) |
Sep 13, 2019 | 70.22 | 70.72 | 70.03 | 70.12 | 2,017,926 | -0.41(-0.58%) |
Sep 12, 2019 | 70.35 | 70.83 | 70.14 | 70.53 | 1,905,094 | +0.59(+0.84%) |
Sep 11, 2019 | 69.31 | 70.17 | 69.05 | 69.94 | 1,988,235 | +0.26(+0.37%) |
Sep 10, 2019 | 69.47 | 69.70 | 68.90 | 69.69 | 2,876,672 | +0.06(+0.09%) |
Sep 09, 2019 | 69.64 | 70.17 | 69.44 | 69.63 | 3,393,833 | -0.47(-0.67%) |
Sep 06, 2019 | 69.89 | 70.19 | 69.74 | 70.09 | 2,002,770 | +0.27(+0.39%) |
Sep 05, 2019 | 69.80 | 69.99 | 68.92 | 69.82 | 2,636,429 | -0.39(-0.56%) |
Sep 04, 2019 | 70.73 | 70.73 | 69.64 | 70.21 | 2,250,638 | +0.87(+1.25%) |
Sep 03, 2019 | 68.12 | 69.35 | 67.98 | 69.34 | 2,371,920 | +1.14(+1.67%) |
Aug 30, 2019 | 68.56 | 68.72 | 68.10 | 68.20 | 1,579,236 | -0.24(-0.35%) |
Aug 29, 2019 | 68.53 | 68.79 | 67.70 | 68.44 | 1,460,565 | +0.10(+0.15%) |
Aug 28, 2019 | 68.82 | 69.06 | 67.85 | 68.34 | 1,535,542 | -0.23(-0.34%) |
Aug 27, 2019 | 68.34 | 69.07 | 68.24 | 68.57 | 1,573,577 | +0.53(+0.78%) |
Aug 26, 2019 | 67.47 | 68.07 | 67.34 | 68.04 | 960,877 | +0.66(+0.97%) |
Aug 23, 2019 | 68.12 | 68.24 | 67.11 | 67.39 | 2,016,046 | -0.51(-0.75%) |
Aug 22, 2019 | 67.65 | 68.02 | 67.28 | 67.90 | 1,654,463 | +0.18(+0.26%) |
Aug 21, 2019 | 67.09 | 67.74 | 66.97 | 67.72 | 1,092,620 | +0.39(+0.58%) |
Aug 20, 2019 | 67.45 | 67.51 | 66.96 | 67.33 | 1,451,027 | +0.11(+0.16%) |
Aug 19, 2019 | 66.97 | 67.54 | 66.68 | 67.22 | 1,572,431 | +0.28(+0.42%) |
Aug 16, 2019 | 67.12 | 67.31 | 66.69 | 66.94 | 1,670,404 | -0.14(-0.22%) |
Aug 15, 2019 | 65.62 | 67.34 | 65.51 | 67.08 | 1,873,930 | +1.40(+2.14%) |
Aug 14, 2019 | 66.55 | 66.69 | 65.46 | 65.68 | 2,214,796 | -0.64(-0.96%) |
Aug 13, 2019 | 66.03 | 66.54 | 65.72 | 66.31 | 1,642,136 | +0.14(+0.21%) |
Aug 12, 2019 | 66.93 | 66.96 | 66.00 | 66.18 | 1,220,607 | -0.58(-0.87%) |
Aug 09, 2019 | 66.94 | 67.14 | 66.52 | 66.76 | 1,356,836 | +0.02(+0.03%) |
Aug 08, 2019 | 66.29 | 66.98 | 65.71 | 66.74 | 1,543,658 | +0.44(+0.67%) |
Aug 07, 2019 | 65.92 | 66.70 | 65.23 | 66.30 | 1,964,474 | +0.38(+0.58%) |
Aug 06, 2019 | 65.06 | 66.11 | 64.25 | 65.91 | 1,925,980 | +0.76(+1.16%) |
Aug 05, 2019 | 65.49 | 66.09 | 64.81 | 65.16 | 2,915,127 | -0.13(-0.20%) |
Aug 02, 2019 | 65.31 | 66.18 | 64.94 | 65.28 | 2,192,744 | +0.14(+0.21%) |
Aug 01, 2019 | 64.47 | 65.59 | 64.35 | 65.15 | 2,918,363 | +0.58(+0.90%) |
Jul 31, 2019 | 65.00 | 65.40 | 64.20 | 64.57 | 2,336,147 | -0.57(-0.88%) |
Jul 30, 2019 | 65.07 | 65.76 | 64.83 | 65.14 | 1,809,584 | -0.24(-0.36%) |
Jul 29, 2019 | 65.15 | 65.51 | 64.84 | 65.38 | 1,220,723 | +0.49(+0.75%) |
Jul 26, 2019 | 64.85 | 65.17 | 64.58 | 64.89 | 1,846,632 | +0.03(+0.05%) |
Jul 25, 2019 | 65.05 | 65.28 | 64.37 | 64.86 | 1,931,451 | -0.19(-0.29%) |
Jul 24, 2019 | 65.45 | 65.52 | 64.60 | 65.05 | 2,112,259 | -0.28(-0.43%) |
Jul 23, 2019 | 65.51 | 65.51 | 64.90 | 65.33 | 1,833,756 | -0.14(-0.21%) |
Jul 22, 2019 | 65.50 | 65.68 | 64.63 | 65.46 | 1,312,755 | +0.12(+0.18%) |
Jul 19, 2019 | 66.49 | 66.84 | 65.32 | 65.34 | 2,236,801 | -1.39(-2.08%) |
Jul 18, 2019 | 65.88 | 66.75 | 65.49 | 66.73 | 1,729,669 | +0.89(+1.34%) |
Jul 17, 2019 | 66.08 | 66.31 | 65.78 | 65.85 | 2,479,579 | +0.23(+0.35%) |
Jul 16, 2019 | 65.62 | 66.16 | 65.20 | 65.62 | 2,128,632 | -0.56(-0.85%) |
Jul 15, 2019 | 65.88 | 66.33 | 65.63 | 66.18 | 1,478,015 | +0.18(+0.27%) |
Jul 12, 2019 | 66.36 | 66.44 | 65.77 | 66.00 | 2,194,976 | -0.44(-0.67%) |
Jul 11, 2019 | 66.15 | 66.47 | 65.78 | 66.44 | 2,246,695 | +0.33(+0.50%) |
Jul 10, 2019 | 65.73 | 66.32 | 65.45 | 66.11 | 1,568,011 | +0.60(+0.92%) |
Jul 09, 2019 | 65.45 | 65.61 | 65.05 | 65.51 | 1,758,377 | -0.07(-0.10%) |
Jul 08, 2019 | 65.61 | 65.91 | 65.23 | 65.57 | 2,204,519 | +0.04(+0.07%) |
Jul 05, 2019 | 65.06 | 65.67 | 64.42 | 65.53 | 1,747,710 | -0.11(-0.17%) |
Jul 03, 2019 | 65.45 | 66.08 | 65.45 | 65.64 | 826,625 | +0.39(+0.60%) |
Jul 02, 2019 | 64.65 | 65.49 | 64.54 | 65.25 | 1,816,982 | +0.85(+1.32%) |
Jul 01, 2019 | 64.48 | 64.49 | 63.64 | 64.40 | 1,982,825 | -0.09(-0.13%) |
Jun 28, 2019 | 64.14 | 64.75 | 64.07 | 64.48 | 3,043,689 | +0.30(+0.46%) |
Jun 27, 2019 | 64.70 | 64.70 | 64.00 | 64.19 | 1,911,832 | +0.03(+0.05%) |
Jun 26, 2019 | 65.46 | 65.47 | 64.08 | 64.15 | 2,282,058 | -1.37(-2.09%) |
Jun 25, 2019 | 65.95 | 66.14 | 65.30 | 65.52 | 1,927,582 | -0.35(-0.53%) |
Jun 24, 2019 | 66.25 | 66.28 | 65.67 | 65.87 | 1,590,117 | -0.01(-0.01%) |
Jun 21, 2019 | 65.79 | 66.08 | 65.39 | 65.88 | 4,491,929 | -0.11(-0.17%) |
Jun 20, 2019 | 65.93 | 66.28 | 65.24 | 65.99 | 2,072,973 | +0.31(+0.47%) |
Jun 19, 2019 | 64.68 | 65.90 | 64.56 | 65.68 | 1,504,897 | +0.75(+1.15%) |
Jun 18, 2019 | 65.73 | 65.73 | 64.59 | 64.94 | 1,755,861 | -0.18(-0.27%) |
Jun 17, 2019 | 65.91 | 66.03 | 64.93 | 65.11 | 1,886,483 | -0.77(-1.18%) |
Jun 14, 2019 | 65.39 | 65.98 | 65.19 | 65.89 | 1,656,071 | +0.63(+0.97%) |
Jun 13, 2019 | 65.25 | 65.37 | 64.77 | 65.26 | 2,067,975 | +0.14(+0.21%) |
Jun 12, 2019 | 64.55 | 65.20 | 64.55 | 65.12 | 998,477 | +0.88(+1.36%) |
Jun 11, 2019 | 64.55 | 64.88 | 63.91 | 64.25 | 1,518,049 | -0.46(-0.71%) |
Jun 10, 2019 | 64.79 | 64.94 | 64.14 | 64.71 | 1,287,548 | -0.24(-0.37%) |
Jun 07, 2019 | 65.99 | 66.16 | 64.94 | 64.94 | 1,560,086 | -0.47(-0.72%) |
Jun 06, 2019 | 65.03 | 65.83 | 64.92 | 65.41 | 1,864,426 | +0.45(+0.69%) |
Jun 05, 2019 | 63.74 | 65.05 | 63.54 | 64.96 | 2,710,190 | +1.64(+2.59%) |
Jun 04, 2019 | 63.70 | 63.70 | 62.01 | 63.32 | 3,999,208 | -0.37(-0.59%) |
Jun 03, 2019 | 63.11 | 63.73 | 62.87 | 63.69 | 3,279,825 | +0.84(+1.34%) |
May 31, 2019 | 61.79 | 62.98 | 61.71 | 62.85 | 7,021,856 | +0.57(+0.92%) |
May 30, 2019 | 62.08 | 62.54 | 61.95 | 62.28 | 998,579 | +0.24(+0.38%) |
May 29, 2019 | 63.23 | 63.23 | 61.77 | 62.04 | 1,608,792 | -1.06(-1.67%) |
May 28, 2019 | 63.90 | 64.04 | 62.99 | 63.10 | 2,193,863 | -0.64(-1.00%) |
May 24, 2019 | 63.77 | 64.20 | 63.62 | 63.74 | 1,034,222 | +0.03(+0.05%) |
May 23, 2019 | 62.90 | 63.73 | 62.57 | 63.70 | 2,147,419 | +0.94(+1.49%) |
May 22, 2019 | 62.47 | 62.79 | 62.22 | 62.77 | 1,001,731 | +0.46(+0.73%) |
May 21, 2019 | 62.21 | 62.66 | 62.01 | 62.31 | 1,187,612 | +0.09(+0.15%) |
May 20, 2019 | 62.27 | 62.60 | 62.08 | 62.22 | 1,271,656 | +0.08(+0.14%) |
May 17, 2019 | 61.35 | 62.36 | 61.29 | 62.13 | 1,349,001 | +0.34(+0.55%) |
May 16, 2019 | 61.18 | 61.96 | 61.08 | 61.79 | 1,299,539 | +0.45(+0.73%) |
May 15, 2019 | 61.41 | 61.72 | 61.19 | 61.35 | 1,262,895 | +0.01(+0.01%) |
May 14, 2019 | 61.56 | 61.88 | 61.11 | 61.34 | 1,630,310 | -0.34(-0.55%) |
May 13, 2019 | 60.53 | 61.74 | 60.23 | 61.68 | 1,442,164 | +1.04(+1.71%) |
May 10, 2019 | 59.54 | 60.65 | 59.42 | 60.64 | 1,034,916 | +1.11(+1.86%) |
May 09, 2019 | 59.57 | 59.89 | 59.20 | 59.53 | 1,165,045 | +0.04(+0.07%) |
May 08, 2019 | 60.33 | 60.39 | 59.45 | 59.49 | 1,520,624 | -0.94(-1.55%) |
May 07, 2019 | 61.84 | 61.91 | 60.19 | 60.43 | 1,390,578 | -0.30(-0.50%) |
May 06, 2019 | 60.92 | 61.15 | 60.53 | 60.73 | 1,193,949 | -0.18(-0.29%) |
May 03, 2019 | 60.52 | 60.93 | 60.30 | 60.91 | 1,060,952 | +0.47(+0.78%) |
May 02, 2019 | 60.97 | 61.26 | 60.32 | 60.43 | 2,641,261 | +0.33(+0.55%) |
May 01, 2019 | 60.32 | 60.71 | 60.01 | 60.10 | 1,946,175 | -0.45(-0.74%) |
Apr 30, 2019 | 59.73 | 60.57 | 59.57 | 60.55 | 1,875,595 | +0.91(+1.53%) |
Apr 29, 2019 | 59.88 | 60.11 | 59.46 | 59.64 | 1,274,174 | -0.37(-0.62%) |
Apr 26, 2019 | 60.41 | 60.65 | 59.95 | 60.01 | 1,299,415 | +0.15(+0.25%) |
Apr 25, 2019 | 59.60 | 60.20 | 59.47 | 59.86 | 1,968,816 | -0.02(-0.03%) |
Apr 24, 2019 | 59.49 | 60.06 | 59.49 | 59.88 | 1,694,366 | +0.39(+0.65%) |
Apr 23, 2019 | 59.32 | 59.59 | 59.02 | 59.49 | 2,347,864 | +0.35(+0.59%) |
Apr 22, 2019 | 59.05 | 59.38 | 58.96 | 59.14 | 2,225,546 | +0.03(+0.04%) |
Apr 18, 2019 | 59.61 | 59.75 | 59.10 | 59.12 | 1,797,642 | -0.21(-0.36%) |
Apr 17, 2019 | 59.26 | 59.57 | 59.06 | 59.33 | 1,597,921 | +0.05(+0.09%) |
Apr 16, 2019 | 59.72 | 60.07 | 59.13 | 59.28 | 1,692,073 | -0.53(-0.89%) |
Apr 15, 2019 | 59.72 | 60.08 | 59.64 | 59.81 | 1,737,283 | +0.08(+0.14%) |
Apr 12, 2019 | 59.40 | 59.78 | 59.05 | 59.72 | 1,398,587 | +0.07(+0.11%) |
Apr 11, 2019 | 59.04 | 59.80 | 59.04 | 59.66 | 1,532,068 | +0.25(+0.41%) |
Apr 10, 2019 | 60.06 | 60.33 | 59.35 | 59.41 | 1,702,694 | -0.40(-0.66%) |
Apr 09, 2019 | 59.70 | 59.86 | 59.50 | 59.81 | 1,629,775 | +0.14(+0.23%) |
Apr 08, 2019 | 60.11 | 60.11 | 59.56 | 59.67 | 1,782,525 | -0.39(-0.65%) |
Apr 05, 2019 | 59.01 | 60.10 | 58.38 | 60.06 | 1,357,758 | +0.61(+1.02%) |
Apr 04, 2019 | 59.96 | 59.96 | 59.17 | 59.45 | 1,866,212 | -0.13(-0.21%) |
Apr 03, 2019 | 59.20 | 59.82 | 59.14 | 59.58 | 1,866,829 | -0.19(-0.31%) |
Apr 02, 2019 | 59.96 | 59.96 | 59.39 | 59.77 | 1,704,302 | +0.04(+0.07%) |
Apr 01, 2019 | 59.94 | 59.97 | 59.15 | 59.72 | 2,500,934 | -0.23(-0.38%) |
Mar 29, 2019 | 59.34 | 59.99 | 59.10 | 59.95 | 2,944,039 | +0.52(+0.87%) |
Mar 28, 2019 | 60.31 | 60.44 | 59.18 | 59.44 | 1,943,885 | -0.75(-1.25%) |
Mar 27, 2019 | 60.87 | 60.92 | 60.05 | 60.19 | 1,789,035 | -0.61(-1.00%) |
Mar 26, 2019 | 60.81 | 61.06 | 60.45 | 60.80 | 1,306,228 | +0.15(+0.25%) |
Mar 25, 2019 | 60.60 | 60.83 | 60.33 | 60.65 | 1,869,303 | +0.07(+0.11%) |
Mar 22, 2019 | 60.16 | 60.97 | 60.01 | 60.58 | 1,754,565 | +0.70(+1.17%) |
Mar 21, 2019 | 59.38 | 59.99 | 59.07 | 59.88 | 1,640,868 | +0.54(+0.91%) |
Mar 20, 2019 | 59.71 | 59.90 | 59.15 | 59.34 | 2,539,595 | +0.02(+0.03%) |
Mar 19, 2019 | 60.05 | 60.10 | 59.15 | 59.32 | 2,000,545 | -0.90(-1.49%) |
Mar 18, 2019 | 60.50 | 60.64 | 59.94 | 60.21 | 2,494,642 | -0.40(-0.66%) |
Mar 15, 2019 | 59.62 | 60.81 | 59.62 | 60.61 | 8,185,368 | +0.68(+1.14%) |
Mar 14, 2019 | 59.78 | 60.22 | 59.47 | 59.93 | 2,340,557 | +0.27(+0.45%) |
Mar 13, 2019 | 59.46 | 59.85 | 59.39 | 59.66 | 1,639,678 | +0.08(+0.13%) |
Mar 12, 2019 | 59.61 | 59.78 | 59.27 | 59.58 | 2,339,181 | +0.19(+0.33%) |
Mar 11, 2019 | 58.95 | 59.39 | 58.76 | 59.39 | 2,254,010 | +0.51(+0.86%) |
Mar 08, 2019 | 58.82 | 59.05 | 58.39 | 58.88 | 2,130,898 | +0.25(+0.42%) |
Mar 07, 2019 | 58.62 | 58.99 | 58.38 | 58.63 | 2,572,463 | +0.27(+0.46%) |
Mar 06, 2019 | 58.11 | 58.49 | 57.80 | 58.36 | 2,273,520 | +0.41(+0.70%) |
Mar 05, 2019 | 58.19 | 58.27 | 57.78 | 57.96 | 2,396,107 | -0.32(-0.55%) |
Mar 04, 2019 | 59.06 | 59.06 | 57.92 | 58.28 | 2,718,794 | -0.20(-0.34%) |
Mar 01, 2019 | 58.61 | 58.63 | 57.82 | 58.48 | 3,201,260 | -0.06(-0.10%) |
Feb 28, 2019 | 58.41 | 58.79 | 58.05 | 58.54 | 2,696,958 | +0.13(+0.22%) |
Feb 27, 2019 | 58.21 | 58.45 | 58.00 | 58.41 | 1,590,277 | +0.00(+0.00%) |
Feb 26, 2019 | 58.28 | 58.49 | 57.79 | 58.41 | 3,128,210 | +0.24(+0.42%) |
Feb 25, 2019 | 58.26 | 58.56 | 57.91 | 58.17 | 3,227,537 | -0.78(-1.32%) |
Feb 22, 2019 | 58.70 | 59.16 | 58.51 | 58.95 | 2,925,177 | -0.19(-0.33%) |
Feb 21, 2019 | 58.70 | 59.17 | 58.26 | 59.14 | 3,637,488 | +0.22(+0.37%) |
Feb 20, 2019 | 58.94 | 59.12 | 58.71 | 58.92 | 2,555,106 | -0.11(-0.18%) |
Feb 19, 2019 | 58.84 | 59.12 | 58.54 | 59.03 | 1,756,056 | +0.17(+0.28%) |
Feb 15, 2019 | 58.98 | 59.21 | 58.60 | 58.86 | 1,886,672 | +0.08(+0.14%) |
Feb 14, 2019 | 58.86 | 59.10 | 58.47 | 58.78 | 2,069,150 | +0.03(+0.06%) |
Feb 13, 2019 | 58.75 | 58.91 | 58.40 | 58.75 | 1,684,407 | -0.18(-0.31%) |
Feb 12, 2019 | 59.02 | 59.22 | 58.45 | 58.93 | 1,493,450 | +0.11(+0.19%) |
Feb 11, 2019 | 58.45 | 59.11 | 58.44 | 58.82 | 1,799,747 | +0.08(+0.14%) |
Feb 08, 2019 | 58.53 | 58.76 | 58.19 | 58.74 | 2,470,443 | +0.03(+0.04%) |
Feb 07, 2019 | 57.92 | 58.71 | 57.65 | 58.71 | 1,904,789 | +0.84(+1.45%) |
Feb 06, 2019 | 58.03 | 58.33 | 57.72 | 57.87 | 1,323,263 | -0.24(-0.42%) |
Feb 05, 2019 | 57.90 | 58.24 | 57.56 | 58.12 | 1,557,437 | +0.24(+0.42%) |
Feb 04, 2019 | 57.56 | 57.87 | 57.05 | 57.87 | 1,992,682 | -0.10(-0.17%) |