Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.10 | 75.31 | 73.09 | 73.37 | 2,800,319 | -1.88(-2.50%) |
Jan 30, 2020 | 74.66 | 75.53 | 74.49 | 75.26 | 2,552,836 | +0.30(+0.40%) |
Jan 29, 2020 | 75.47 | 75.48 | 73.67 | 74.95 | 4,100,698 | -0.14(-0.19%) |
Jan 28, 2020 | 74.73 | 75.45 | 74.26 | 75.10 | 1,892,317 | +0.37(+0.50%) |
Jan 27, 2020 | 75.21 | 75.97 | 74.43 | 74.72 | 2,613,515 | -1.58(-2.07%) |
Jan 24, 2020 | 78.43 | 78.48 | 75.40 | 76.30 | 3,027,015 | -1.80(-2.31%) |
Jan 23, 2020 | 77.49 | 78.46 | 76.50 | 78.11 | 3,405,727 | +0.31(+0.40%) |
Jan 22, 2020 | 78.36 | 79.37 | 77.72 | 77.80 | 3,596,617 | +0.12(+0.16%) |
Jan 21, 2020 | 79.60 | 80.14 | 77.24 | 77.67 | 4,726,200 | -2.12(-2.66%) |
Jan 17, 2020 | 80.02 | 80.65 | 79.08 | 79.79 | 3,023,862 | -0.14(-0.18%) |
Jan 16, 2020 | 79.62 | 80.72 | 78.51 | 79.94 | 3,358,200 | -0.68(-0.85%) |
Jan 15, 2020 | 81.37 | 81.99 | 80.31 | 80.62 | 3,169,427 | -1.02(-1.25%) |
Jan 14, 2020 | 83.02 | 83.19 | 81.37 | 81.64 | 3,167,670 | -1.35(-1.63%) |
Jan 13, 2020 | 82.10 | 83.68 | 82.02 | 82.99 | 4,245,677 | +1.37(+1.68%) |
Jan 10, 2020 | 80.56 | 82.04 | 79.96 | 81.62 | 5,026,632 | +1.46(+1.82%) |
Jan 09, 2020 | 79.92 | 80.30 | 79.06 | 80.17 | 2,734,295 | +0.79(+1.00%) |
Jan 08, 2020 | 79.06 | 79.80 | 78.75 | 79.38 | 2,439,712 | +0.49(+0.62%) |
Jan 07, 2020 | 79.57 | 80.49 | 78.86 | 78.89 | 2,352,424 | -1.16(-1.45%) |
Jan 06, 2020 | 80.11 | 80.18 | 79.49 | 80.05 | 2,547,945 | -0.38(-0.47%) |
Jan 03, 2020 | 80.06 | 81.30 | 79.84 | 80.43 | 2,822,279 | +0.54(+0.68%) |
Jan 02, 2020 | 80.88 | 81.35 | 79.73 | 79.89 | 3,009,305 | -0.95(-1.18%) |
Dec 31, 2019 | 80.24 | 80.89 | 80.12 | 80.84 | 1,267,046 | +0.62(+0.77%) |
Dec 30, 2019 | 81.03 | 81.13 | 80.02 | 80.22 | 1,230,757 | -0.96(-1.18%) |
Dec 27, 2019 | 81.19 | 81.36 | 80.52 | 81.18 | 1,156,007 | +0.11(+0.13%) |
Dec 26, 2019 | 80.94 | 81.62 | 80.77 | 81.07 | 1,220,125 | +0.13(+0.16%) |
Dec 24, 2019 | 81.60 | 81.60 | 80.76 | 80.94 | 635,381 | -0.21(-0.26%) |
Dec 23, 2019 | 80.65 | 81.76 | 79.76 | 81.15 | 3,173,925 | +0.47(+0.58%) |
Dec 20, 2019 | 80.25 | 81.18 | 79.47 | 80.68 | 5,738,931 | +0.99(+1.25%) |
Dec 19, 2019 | 79.14 | 81.10 | 79.14 | 79.69 | 4,619,830 | +0.78(+0.99%) |
Dec 18, 2019 | 80.65 | 80.78 | 78.78 | 78.91 | 3,423,791 | -1.35(-1.68%) |
Dec 17, 2019 | 80.07 | 80.78 | 79.79 | 80.25 | 3,274,589 | +0.38(+0.48%) |
Dec 16, 2019 | 78.75 | 80.40 | 78.69 | 79.87 | 3,216,373 | +1.76(+2.25%) |
Dec 13, 2019 | 77.51 | 78.86 | 76.95 | 78.11 | 2,678,242 | +0.41(+0.53%) |
Dec 12, 2019 | 78.25 | 79.14 | 77.66 | 77.71 | 2,812,419 | -0.87(-1.11%) |
Dec 11, 2019 | 78.49 | 79.08 | 77.87 | 78.58 | 2,604,139 | -0.11(-0.14%) |
Dec 10, 2019 | 79.53 | 79.65 | 78.58 | 78.68 | 2,367,819 | -0.94(-1.18%) |
Dec 09, 2019 | 79.34 | 80.11 | 79.13 | 79.62 | 1,729,648 | +0.20(+0.25%) |
Dec 06, 2019 | 80.39 | 81.14 | 79.37 | 79.43 | 2,320,911 | -0.01(-0.01%) |
Dec 05, 2019 | 79.14 | 79.62 | 78.75 | 79.44 | 1,603,045 | +0.20(+0.25%) |
Dec 04, 2019 | 79.13 | 80.05 | 78.93 | 79.24 | 2,002,161 | +0.26(+0.33%) |
Dec 03, 2019 | 78.56 | 79.12 | 77.89 | 78.98 | 2,563,899 | -0.56(-0.70%) |
Dec 02, 2019 | 79.81 | 80.00 | 78.83 | 79.54 | 2,428,279 | -0.28(-0.34%) |
Nov 29, 2019 | 79.92 | 80.37 | 79.48 | 79.82 | 1,217,608 | -0.18(-0.22%) |
Nov 27, 2019 | 79.44 | 80.24 | 78.98 | 80.00 | 1,447,908 | +0.72(+0.91%) |
Nov 26, 2019 | 78.21 | 79.40 | 77.81 | 79.28 | 2,730,261 | +0.95(+1.21%) |
Nov 25, 2019 | 76.51 | 78.53 | 75.81 | 78.33 | 3,311,940 | +1.96(+2.57%) |
Nov 22, 2019 | 78.30 | 78.41 | 76.25 | 76.37 | 3,555,166 | -1.87(-2.39%) |
Nov 21, 2019 | 79.73 | 80.23 | 78.07 | 78.24 | 2,727,729 | -1.85(-2.31%) |
Nov 20, 2019 | 79.82 | 80.56 | 79.60 | 80.09 | 2,472,666 | +0.07(+0.09%) |
Nov 19, 2019 | 79.45 | 80.21 | 79.07 | 80.02 | 2,722,135 | +0.49(+0.62%) |
Nov 18, 2019 | 79.54 | 80.39 | 78.98 | 79.53 | 2,342,348 | -0.31(-0.39%) |
Nov 15, 2019 | 79.76 | 80.44 | 79.30 | 79.83 | 2,843,476 | -0.01(-0.01%) |
Nov 14, 2019 | 82.25 | 83.18 | 79.33 | 79.84 | 5,928,515 | +1.30(+1.65%) |
Nov 13, 2019 | 78.92 | 79.93 | 78.31 | 78.54 | 4,506,241 | -0.01(-0.01%) |
Nov 12, 2019 | 73.91 | 78.85 | 73.91 | 78.55 | 7,334,900 | +5.44(+7.43%) |
Nov 11, 2019 | 72.76 | 73.52 | 72.28 | 73.12 | 2,733,564 | +0.09(+0.12%) |
Nov 08, 2019 | 73.61 | 73.69 | 72.58 | 73.03 | 2,591,160 | -0.55(-0.74%) |
Nov 07, 2019 | 73.77 | 74.98 | 73.19 | 73.58 | 2,195,509 | -0.19(-0.26%) |
Nov 06, 2019 | 72.91 | 74.09 | 72.76 | 73.77 | 1,720,069 | +1.36(+1.88%) |
Nov 05, 2019 | 72.69 | 73.09 | 72.20 | 72.41 | 2,488,462 | -0.11(-0.15%) |
Nov 04, 2019 | 73.95 | 74.18 | 72.11 | 72.52 | 2,657,998 | -1.46(-1.97%) |
Nov 01, 2019 | 73.45 | 74.39 | 73.08 | 73.98 | 1,843,603 | +0.80(+1.10%) |
Oct 31, 2019 | 72.65 | 73.23 | 72.15 | 73.17 | 1,984,709 | +0.88(+1.22%) |
Oct 30, 2019 | 72.64 | 72.88 | 71.84 | 72.29 | 1,771,725 | -0.44(-0.61%) |
Oct 29, 2019 | 72.47 | 73.44 | 72.31 | 72.73 | 3,119,833 | +0.19(+0.26%) |
Oct 28, 2019 | 71.95 | 72.91 | 71.08 | 72.54 | 4,581,020 | +3.18(+4.59%) |
Oct 25, 2019 | 69.58 | 69.58 | 68.72 | 69.36 | 1,802,758 | +0.58(+0.85%) |
Oct 24, 2019 | 68.66 | 68.89 | 68.08 | 68.78 | 3,640,750 | +0.28(+0.41%) |
Oct 23, 2019 | 69.89 | 69.95 | 68.48 | 68.50 | 2,983,965 | -1.48(-2.11%) |
Oct 22, 2019 | 71.71 | 71.71 | 69.88 | 69.97 | 3,104,055 | -1.59(-2.22%) |
Oct 21, 2019 | 72.17 | 72.52 | 71.40 | 71.56 | 2,112,986 | -1.28(-1.76%) |
Oct 18, 2019 | 72.11 | 73.01 | 72.03 | 72.84 | 2,127,940 | +0.93(+1.29%) |
Oct 17, 2019 | 72.28 | 72.37 | 70.14 | 71.92 | 3,943,473 | -0.43(-0.60%) |
Oct 16, 2019 | 74.09 | 74.14 | 72.31 | 72.35 | 2,842,694 | -1.66(-2.25%) |
Oct 15, 2019 | 74.26 | 75.16 | 73.94 | 74.01 | 2,111,154 | -0.28(-0.38%) |
Oct 14, 2019 | 74.03 | 74.63 | 73.72 | 74.29 | 1,828,008 | +0.41(+0.55%) |
Oct 11, 2019 | 72.53 | 74.46 | 72.48 | 73.89 | 2,695,707 | +1.30(+1.79%) |
Oct 10, 2019 | 72.38 | 73.51 | 71.99 | 72.59 | 1,728,833 | +0.35(+0.49%) |
Oct 09, 2019 | 71.58 | 73.44 | 71.58 | 72.23 | 2,272,920 | +1.15(+1.62%) |
Oct 08, 2019 | 71.59 | 71.77 | 70.17 | 71.08 | 2,734,391 | -0.65(-0.90%) |
Oct 07, 2019 | 72.61 | 72.75 | 71.73 | 71.73 | 2,992,978 | -0.96(-1.33%) |
Oct 04, 2019 | 72.61 | 73.32 | 71.46 | 72.69 | 3,825,924 | +0.13(+0.18%) |
Oct 03, 2019 | 73.07 | 73.23 | 72.23 | 72.56 | 2,438,407 | -0.24(-0.33%) |
Oct 02, 2019 | 73.64 | 74.17 | 72.31 | 72.80 | 2,714,532 | -0.84(-1.14%) |
Oct 01, 2019 | 75.94 | 76.34 | 73.44 | 73.64 | 2,899,125 | -2.49(-3.27%) |
Sep 30, 2019 | 75.30 | 76.24 | 74.94 | 76.13 | 2,439,488 | +0.83(+1.10%) |
Sep 27, 2019 | 76.54 | 76.55 | 75.09 | 75.30 | 1,853,108 | -1.11(-1.46%) |
Sep 26, 2019 | 76.40 | 76.77 | 75.92 | 76.41 | 1,334,879 | +0.43(+0.57%) |
Sep 25, 2019 | 76.43 | 77.32 | 75.85 | 75.98 | 2,195,566 | -0.27(-0.36%) |
Sep 24, 2019 | 76.36 | 76.80 | 75.63 | 76.26 | 1,517,273 | +0.43(+0.57%) |
Sep 23, 2019 | 76.99 | 77.40 | 75.73 | 75.82 | 1,898,625 | -1.41(-1.83%) |
Sep 20, 2019 | 78.20 | 78.54 | 76.65 | 77.24 | 3,371,190 | -0.69(-0.88%) |
Sep 19, 2019 | 78.39 | 78.61 | 77.57 | 77.93 | 1,524,548 | -0.09(-0.11%) |
Sep 18, 2019 | 78.64 | 79.07 | 77.25 | 78.01 | 2,213,807 | -0.54(-0.69%) |
Sep 17, 2019 | 77.44 | 78.97 | 76.89 | 78.55 | 3,749,967 | +2.24(+2.94%) |
Sep 16, 2019 | 74.81 | 76.54 | 74.58 | 76.31 | 2,453,583 | +1.03(+1.37%) |
Sep 13, 2019 | 74.24 | 76.49 | 74.24 | 75.27 | 3,867,110 | +1.50(+2.04%) |
Sep 12, 2019 | 73.27 | 74.11 | 72.94 | 73.77 | 3,971,224 | +1.02(+1.40%) |
Sep 11, 2019 | 71.90 | 72.76 | 71.45 | 72.76 | 2,500,871 | +0.76(+1.06%) |
Sep 10, 2019 | 73.38 | 73.38 | 70.70 | 72.00 | 4,160,817 | -1.86(-2.51%) |
Sep 09, 2019 | 76.37 | 76.62 | 73.56 | 73.85 | 3,300,511 | -2.19(-2.88%) |
Sep 06, 2019 | 75.33 | 76.48 | 74.87 | 76.04 | 3,480,942 | +0.69(+0.91%) |
Sep 05, 2019 | 76.37 | 77.20 | 75.06 | 75.35 | 6,001,831 | -0.71(-0.93%) |
Sep 04, 2019 | 80.43 | 81.03 | 75.96 | 76.06 | 7,821,312 | -6.39(-7.75%) |
Sep 03, 2019 | 81.84 | 82.59 | 81.38 | 82.45 | 2,829,022 | +0.22(+0.27%) |
Aug 30, 2019 | 81.56 | 83.14 | 81.45 | 82.23 | 2,300,714 | +1.17(+1.44%) |
Aug 29, 2019 | 79.98 | 81.50 | 79.71 | 81.06 | 2,354,091 | +1.34(+1.68%) |
Aug 28, 2019 | 79.46 | 79.79 | 78.28 | 79.72 | 2,179,518 | +0.54(+0.68%) |
Aug 27, 2019 | 80.42 | 80.65 | 78.58 | 79.19 | 2,807,646 | -1.29(-1.61%) |
Aug 26, 2019 | 79.72 | 80.51 | 79.32 | 80.48 | 1,925,698 | +1.33(+1.68%) |
Aug 23, 2019 | 79.53 | 79.87 | 78.76 | 79.15 | 2,546,600 | -1.52(-1.89%) |
Aug 22, 2019 | 79.21 | 80.74 | 79.12 | 80.67 | 3,150,891 | +1.65(+2.08%) |
Aug 21, 2019 | 77.98 | 79.09 | 77.37 | 79.03 | 2,702,122 | +1.36(+1.76%) |
Aug 20, 2019 | 76.60 | 78.12 | 76.33 | 77.66 | 3,407,757 | +0.68(+0.88%) |
Aug 19, 2019 | 77.77 | 77.88 | 76.77 | 76.99 | 3,481,954 | -0.20(-0.26%) |
Aug 16, 2019 | 77.69 | 77.69 | 76.81 | 77.19 | 1,946,023 | -0.14(-0.18%) |
Aug 15, 2019 | 75.87 | 78.10 | 75.70 | 77.33 | 2,751,829 | +1.85(+2.45%) |
Aug 14, 2019 | 76.69 | 77.16 | 75.28 | 75.48 | 2,631,223 | -1.81(-2.35%) |
Aug 13, 2019 | 77.81 | 79.11 | 77.25 | 77.30 | 2,866,960 | -0.40(-0.51%) |
Aug 12, 2019 | 76.65 | 77.98 | 76.07 | 77.69 | 3,367,368 | -0.09(-0.11%) |
Aug 09, 2019 | 77.97 | 78.63 | 77.16 | 77.78 | 2,407,647 | -0.29(-0.37%) |
Aug 08, 2019 | 75.69 | 78.33 | 75.69 | 78.07 | 3,269,060 | +2.19(+2.89%) |
Aug 07, 2019 | 74.33 | 76.25 | 72.91 | 75.88 | 3,278,445 | +1.05(+1.40%) |
Aug 06, 2019 | 74.40 | 75.56 | 72.17 | 74.83 | 5,045,651 | +1.05(+1.42%) |
Aug 05, 2019 | 73.18 | 76.83 | 72.68 | 73.78 | 10,745,329 | +3.58(+5.10%) |
Aug 02, 2019 | 70.54 | 71.52 | 70.20 | 70.20 | 3,617,663 | -0.55(-0.78%) |
Aug 01, 2019 | 70.23 | 71.78 | 70.20 | 70.76 | 3,409,927 | +0.78(+1.12%) |
Jul 31, 2019 | 71.39 | 71.76 | 69.23 | 69.97 | 2,701,162 | -1.61(-2.25%) |
Jul 30, 2019 | 71.81 | 72.46 | 70.99 | 71.58 | 1,944,895 | +0.07(+0.10%) |
Jul 29, 2019 | 71.29 | 71.82 | 71.14 | 71.51 | 2,112,790 | +0.24(+0.33%) |
Jul 26, 2019 | 72.04 | 72.04 | 71.03 | 71.27 | 2,748,724 | -0.61(-0.84%) |
Jul 25, 2019 | 71.35 | 72.87 | 71.20 | 71.88 | 1,882,968 | +0.55(+0.78%) |
Jul 24, 2019 | 71.86 | 72.24 | 71.05 | 71.33 | 2,178,438 | -0.87(-1.21%) |
Jul 23, 2019 | 71.71 | 72.49 | 71.60 | 72.20 | 1,535,388 | +0.62(+0.86%) |
Jul 22, 2019 | 71.14 | 71.73 | 70.89 | 71.58 | 1,639,051 | +0.47(+0.66%) |
Jul 19, 2019 | 71.39 | 71.95 | 71.11 | 71.12 | 2,159,736 | -0.14(-0.20%) |
Jul 18, 2019 | 70.24 | 71.55 | 69.56 | 71.26 | 3,290,682 | +1.60(+2.30%) |
Jul 17, 2019 | 69.94 | 70.01 | 69.16 | 69.66 | 2,581,323 | +0.01(+0.01%) |
Jul 16, 2019 | 71.69 | 71.83 | 69.52 | 69.65 | 4,130,662 | -2.31(-3.20%) |
Jul 15, 2019 | 71.74 | 72.10 | 71.46 | 71.95 | 1,554,367 | +0.33(+0.45%) |
Jul 12, 2019 | 71.73 | 72.09 | 70.90 | 71.63 | 1,890,465 | -0.04(-0.06%) |
Jul 11, 2019 | 71.95 | 72.25 | 71.04 | 71.67 | 2,522,775 | -0.53(-0.73%) |
Jul 10, 2019 | 72.75 | 72.89 | 72.06 | 72.20 | 1,493,199 | -0.11(-0.15%) |
Jul 09, 2019 | 72.30 | 72.87 | 72.04 | 72.30 | 2,304,908 | +0.20(+0.28%) |
Jul 08, 2019 | 72.63 | 72.89 | 71.79 | 72.10 | 2,931,734 | -0.62(-0.86%) |
Jul 05, 2019 | 72.17 | 72.97 | 71.67 | 72.73 | 2,002,036 | +0.41(+0.57%) |
Jul 03, 2019 | 71.56 | 72.53 | 71.56 | 72.31 | 1,997,492 | +0.77(+1.08%) |
Jul 02, 2019 | 71.33 | 71.99 | 71.17 | 71.54 | 3,592,781 | +0.28(+0.40%) |
Jul 01, 2019 | 71.73 | 72.02 | 70.71 | 71.26 | 3,384,866 | +0.19(+0.27%) |
Jun 28, 2019 | 70.18 | 71.13 | 69.93 | 71.06 | 3,441,330 | +0.96(+1.37%) |
Jun 27, 2019 | 69.78 | 70.29 | 69.03 | 70.10 | 1,786,670 | +0.11(+0.16%) |
Jun 26, 2019 | 69.93 | 70.54 | 69.33 | 69.99 | 2,813,937 | -0.40(-0.56%) |
Jun 25, 2019 | 71.46 | 73.18 | 68.11 | 70.39 | 7,733,598 | -0.75(-1.05%) |
Jun 24, 2019 | 69.88 | 71.84 | 69.87 | 71.13 | 3,692,215 | +1.35(+1.93%) |
Jun 21, 2019 | 69.44 | 70.21 | 68.74 | 69.79 | 5,195,683 | +0.58(+0.84%) |
Jun 20, 2019 | 68.45 | 69.71 | 67.41 | 69.21 | 3,677,098 | +0.77(+1.12%) |
Jun 19, 2019 | 67.67 | 68.51 | 66.62 | 68.44 | 3,512,544 | +0.51(+0.75%) |
Jun 18, 2019 | 69.20 | 69.34 | 67.53 | 67.93 | 4,283,192 | -1.19(-1.72%) |
Jun 17, 2019 | 72.18 | 72.35 | 68.87 | 69.12 | 4,593,762 | -2.97(-4.13%) |
Jun 14, 2019 | 72.40 | 72.73 | 71.40 | 72.09 | 4,311,974 | -0.55(-0.75%) |
Jun 13, 2019 | 73.25 | 74.20 | 72.23 | 72.64 | 5,135,350 | +0.56(+0.78%) |
Jun 12, 2019 | 72.59 | 72.96 | 71.82 | 72.08 | 1,501,429 | -0.37(-0.51%) |
Jun 11, 2019 | 72.70 | 72.94 | 71.79 | 72.45 | 2,139,704 | -0.16(-0.22%) |
Jun 10, 2019 | 72.62 | 73.18 | 72.32 | 72.60 | 2,102,804 | +0.04(+0.05%) |
Jun 07, 2019 | 72.27 | 72.97 | 72.15 | 72.57 | 2,535,807 | +0.57(+0.79%) |
Jun 06, 2019 | 71.19 | 72.33 | 70.88 | 72.00 | 4,266,558 | +1.05(+1.48%) |
Jun 05, 2019 | 70.39 | 71.59 | 70.07 | 70.95 | 3,327,513 | +1.13(+1.61%) |
Jun 04, 2019 | 68.75 | 69.88 | 68.75 | 69.82 | 3,373,189 | +1.12(+1.63%) |
Jun 03, 2019 | 67.00 | 69.09 | 66.94 | 68.70 | 4,774,117 | +1.91(+2.86%) |
May 31, 2019 | 66.91 | 66.97 | 65.86 | 66.79 | 4,695,430 | -0.75(-1.11%) |
May 30, 2019 | 66.96 | 68.12 | 66.87 | 67.54 | 2,990,313 | +0.73(+1.10%) |
May 29, 2019 | 69.66 | 69.72 | 66.62 | 66.81 | 6,558,071 | -3.53(-5.02%) |
May 28, 2019 | 71.64 | 72.20 | 70.24 | 70.34 | 2,890,481 | -1.01(-1.41%) |
May 24, 2019 | 71.72 | 72.12 | 71.13 | 71.34 | 1,710,612 | -0.22(-0.31%) |
May 23, 2019 | 70.54 | 71.57 | 69.93 | 71.56 | 2,667,748 | +0.39(+0.55%) |
May 22, 2019 | 70.76 | 71.41 | 70.16 | 71.17 | 2,581,114 | +0.57(+0.81%) |
May 21, 2019 | 71.71 | 71.84 | 70.20 | 70.60 | 4,550,490 | -1.10(-1.54%) |
May 20, 2019 | 72.10 | 72.61 | 71.60 | 71.70 | 2,855,212 | -0.54(-0.75%) |
May 17, 2019 | 71.79 | 73.01 | 71.64 | 72.25 | 3,042,611 | -0.10(-0.13%) |
May 16, 2019 | 72.17 | 72.83 | 72.09 | 72.34 | 3,402,243 | +0.32(+0.44%) |
May 15, 2019 | 71.56 | 72.35 | 70.81 | 72.03 | 3,926,131 | +0.59(+0.82%) |
May 14, 2019 | 70.26 | 71.85 | 70.09 | 71.44 | 3,857,220 | +1.75(+2.51%) |
May 13, 2019 | 69.19 | 70.01 | 68.84 | 69.69 | 3,139,175 | -0.21(-0.30%) |
May 10, 2019 | 68.22 | 69.98 | 67.44 | 69.90 | 3,160,100 | +1.64(+2.40%) |
May 09, 2019 | 67.73 | 68.38 | 67.01 | 68.26 | 3,040,241 | +0.39(+0.58%) |
May 08, 2019 | 67.37 | 68.45 | 66.73 | 67.87 | 3,986,840 | +0.56(+0.83%) |
May 07, 2019 | 67.56 | 67.99 | 66.54 | 67.31 | 3,960,203 | -0.18(-0.26%) |
May 06, 2019 | 65.50 | 67.85 | 65.29 | 67.48 | 5,157,427 | +1.72(+2.61%) |
May 03, 2019 | 65.91 | 66.30 | 65.37 | 65.77 | 3,511,082 | -0.03(-0.04%) |
May 02, 2019 | 65.64 | 66.20 | 65.30 | 65.79 | 2,033,651 | +0.28(+0.43%) |
May 01, 2019 | 65.69 | 66.17 | 65.37 | 65.51 | 2,744,152 | -0.18(-0.28%) |
Apr 30, 2019 | 65.14 | 66.04 | 64.64 | 65.70 | 3,259,590 | +0.71(+1.09%) |
Apr 29, 2019 | 64.83 | 65.24 | 64.53 | 64.99 | 1,828,640 | +0.03(+0.05%) |
Apr 26, 2019 | 64.60 | 65.03 | 64.15 | 64.95 | 2,229,893 | +0.47(+0.73%) |
Apr 25, 2019 | 64.43 | 64.78 | 64.18 | 64.48 | 1,746,855 | -0.12(-0.19%) |
Apr 24, 2019 | 65.26 | 65.58 | 63.50 | 64.60 | 4,272,604 | -0.60(-0.93%) |
Apr 23, 2019 | 63.90 | 65.52 | 63.90 | 65.21 | 4,144,762 | +1.40(+2.20%) |
Apr 22, 2019 | 64.36 | 64.49 | 63.61 | 63.80 | 2,685,342 | -0.56(-0.87%) |
Apr 18, 2019 | 64.31 | 64.79 | 63.97 | 64.36 | 2,321,349 | +0.18(+0.29%) |
Apr 17, 2019 | 63.53 | 64.84 | 63.46 | 64.18 | 3,093,350 | +1.07(+1.69%) |
Apr 16, 2019 | 62.60 | 63.26 | 62.42 | 63.11 | 2,029,802 | +0.57(+0.91%) |
Apr 15, 2019 | 62.01 | 62.67 | 61.83 | 62.54 | 2,071,398 | +0.50(+0.80%) |
Apr 12, 2019 | 62.16 | 62.41 | 61.54 | 62.04 | 3,668,191 | -0.29(-0.46%) |
Apr 11, 2019 | 61.96 | 62.47 | 61.91 | 62.33 | 1,624,894 | +0.46(+0.74%) |
Apr 10, 2019 | 61.03 | 62.02 | 60.81 | 61.88 | 1,699,082 | +0.95(+1.55%) |
Apr 09, 2019 | 61.48 | 61.70 | 60.77 | 60.93 | 2,076,489 | -0.76(-1.23%) |
Apr 08, 2019 | 61.17 | 61.81 | 60.98 | 61.69 | 2,206,330 | +0.56(+0.92%) |
Apr 05, 2019 | 61.40 | 61.53 | 60.89 | 61.13 | 2,356,059 | -0.20(-0.33%) |
Apr 04, 2019 | 60.47 | 61.65 | 60.11 | 61.33 | 2,742,009 | +0.96(+1.60%) |
Apr 03, 2019 | 60.66 | 61.03 | 60.18 | 60.37 | 2,908,875 | -0.29(-0.48%) |
Apr 02, 2019 | 61.20 | 61.35 | 60.65 | 60.66 | 3,029,553 | -0.39(-0.63%) |
Apr 01, 2019 | 60.87 | 61.05 | 60.22 | 61.05 | 3,168,842 | +0.24(+0.39%) |
Mar 29, 2019 | 60.42 | 60.91 | 60.05 | 60.81 | 2,529,952 | +0.47(+0.78%) |
Mar 28, 2019 | 59.62 | 60.66 | 59.62 | 60.34 | 2,643,231 | +0.78(+1.31%) |
Mar 27, 2019 | 59.49 | 59.92 | 58.88 | 59.56 | 2,083,623 | +0.13(+0.22%) |
Mar 26, 2019 | 59.34 | 59.78 | 58.99 | 59.42 | 1,983,124 | +0.34(+0.58%) |
Mar 25, 2019 | 58.28 | 59.53 | 57.87 | 59.08 | 3,582,440 | +0.74(+1.28%) |
Mar 22, 2019 | 58.33 | 58.67 | 57.87 | 58.34 | 1,715,522 | +0.08(+0.14%) |
Mar 21, 2019 | 56.91 | 58.63 | 56.80 | 58.26 | 3,348,190 | +1.44(+2.53%) |
Mar 20, 2019 | 57.55 | 57.65 | 56.46 | 56.82 | 4,584,580 | -0.78(-1.35%) |
Mar 19, 2019 | 57.24 | 57.76 | 57.16 | 57.60 | 3,260,029 | +0.39(+0.67%) |
Mar 18, 2019 | 57.13 | 57.74 | 56.97 | 57.22 | 2,368,717 | +0.10(+0.17%) |
Mar 15, 2019 | 56.90 | 57.80 | 56.67 | 57.12 | 5,445,712 | +0.30(+0.52%) |
Mar 14, 2019 | 56.36 | 56.88 | 56.36 | 56.82 | 2,415,081 | +0.39(+0.68%) |
Mar 13, 2019 | 56.05 | 56.83 | 55.93 | 56.44 | 2,289,566 | +0.55(+0.99%) |
Mar 12, 2019 | 56.32 | 56.43 | 55.65 | 55.89 | 2,916,196 | -0.36(-0.64%) |
Mar 11, 2019 | 54.98 | 56.25 | 54.83 | 56.25 | 2,861,133 | +1.26(+2.29%) |
Mar 08, 2019 | 56.04 | 56.31 | 54.81 | 54.98 | 3,612,815 | -1.16(-2.07%) |
Mar 07, 2019 | 55.61 | 56.39 | 55.23 | 56.15 | 4,442,867 | +0.50(+0.90%) |
Mar 06, 2019 | 56.11 | 56.30 | 55.50 | 55.65 | 2,884,067 | -0.38(-0.67%) |
Mar 05, 2019 | 54.78 | 56.31 | 54.50 | 56.03 | 4,007,014 | +1.50(+2.75%) |
Mar 04, 2019 | 54.67 | 54.93 | 53.90 | 54.53 | 4,432,158 | +0.06(+0.11%) |
Mar 01, 2019 | 54.13 | 54.79 | 54.13 | 54.47 | 4,413,087 | +0.46(+0.86%) |
Feb 28, 2019 | 53.88 | 54.17 | 53.54 | 54.00 | 2,798,288 | +0.34(+0.63%) |
Feb 27, 2019 | 53.58 | 53.81 | 53.09 | 53.67 | 3,374,779 | -0.10(-0.19%) |
Feb 26, 2019 | 54.36 | 55.19 | 53.76 | 53.77 | 3,349,467 | -0.48(-0.88%) |
Feb 25, 2019 | 55.42 | 55.45 | 53.88 | 54.25 | 3,323,095 | -0.87(-1.58%) |
Feb 22, 2019 | 54.27 | 55.16 | 54.06 | 55.12 | 3,263,644 | +0.23(+0.41%) |
Feb 21, 2019 | 55.20 | 55.40 | 54.21 | 54.89 | 3,283,899 | -0.47(-0.85%) |
Feb 20, 2019 | 54.78 | 55.65 | 54.67 | 55.36 | 3,164,257 | +0.57(+1.05%) |
Feb 19, 2019 | 54.37 | 55.32 | 54.15 | 54.79 | 4,412,311 | +0.29(+0.53%) |
Feb 15, 2019 | 53.66 | 54.81 | 53.55 | 54.50 | 3,641,473 | +1.24(+2.34%) |
Feb 14, 2019 | 52.63 | 53.64 | 52.48 | 53.26 | 2,647,051 | +0.43(+0.81%) |
Feb 13, 2019 | 53.49 | 53.67 | 52.59 | 52.83 | 2,672,437 | -0.60(-1.12%) |
Feb 12, 2019 | 51.97 | 53.71 | 51.88 | 53.43 | 3,725,966 | +1.70(+3.28%) |
Feb 11, 2019 | 51.54 | 52.44 | 51.26 | 51.73 | 3,802,282 | +0.12(+0.24%) |
Feb 08, 2019 | 51.86 | 52.34 | 50.92 | 51.61 | 6,246,300 | -0.72(-1.38%) |
Feb 07, 2019 | 52.50 | 53.85 | 50.66 | 52.33 | 5,896,131 | -0.68(-1.28%) |
Feb 06, 2019 | 53.74 | 53.95 | 52.93 | 53.01 | 3,388,022 | -0.69(-1.28%) |
Feb 05, 2019 | 53.88 | 53.93 | 52.71 | 53.70 | 4,674,489 | -0.08(-0.15%) |
Feb 04, 2019 | 54.02 | 54.17 | 53.57 | 53.78 | 1,728,143 | -0.12(-0.23%) |