Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 60.13 | 60.97 | 58.76 | 60.58 | 6,343,455 | -1.66(-2.67%) |
Feb 27, 2020 | 63.68 | 64.77 | 62.03 | 62.24 | 4,892,276 | -3.53(-5.37%) |
Feb 26, 2020 | 68.06 | 68.31 | 65.71 | 65.77 | 3,817,343 | -1.72(-2.55%) |
Feb 25, 2020 | 70.83 | 70.83 | 67.02 | 67.49 | 3,688,195 | -3.03(-4.29%) |
Feb 24, 2020 | 71.54 | 71.91 | 69.89 | 70.52 | 4,218,669 | -3.83(-5.15%) |
Feb 21, 2020 | 74.61 | 74.93 | 73.41 | 74.35 | 2,619,462 | -0.95(-1.26%) |
Feb 20, 2020 | 74.70 | 75.87 | 74.65 | 75.29 | 1,771,422 | +0.55(+0.73%) |
Feb 19, 2020 | 75.07 | 75.19 | 74.72 | 74.75 | 1,771,034 | -0.06(-0.09%) |
Feb 18, 2020 | 75.37 | 76.06 | 74.24 | 74.81 | 1,796,759 | -1.04(-1.38%) |
Feb 14, 2020 | 75.94 | 76.22 | 75.38 | 75.86 | 1,489,149 | +0.01(+0.01%) |
Feb 13, 2020 | 75.81 | 76.12 | 75.41 | 75.85 | 1,826,558 | -0.30(-0.40%) |
Feb 12, 2020 | 76.67 | 77.17 | 76.13 | 76.15 | 1,934,802 | +0.06(+0.08%) |
Feb 11, 2020 | 75.67 | 76.85 | 75.38 | 76.09 | 1,878,136 | +0.78(+1.03%) |
Feb 10, 2020 | 74.90 | 75.33 | 74.59 | 75.31 | 1,485,238 | +0.17(+0.23%) |
Feb 07, 2020 | 75.17 | 75.67 | 74.79 | 75.13 | 1,903,019 | -0.52(-0.69%) |
Feb 06, 2020 | 76.65 | 76.68 | 75.65 | 75.66 | 2,220,799 | -0.25(-0.32%) |
Feb 05, 2020 | 75.66 | 76.92 | 75.02 | 75.90 | 4,798,772 | +1.67(+2.26%) |
Feb 04, 2020 | 73.97 | 74.93 | 73.97 | 74.23 | 2,621,464 | +1.61(+2.22%) |
Feb 03, 2020 | 72.74 | 73.81 | 72.57 | 72.62 | 1,900,636 | +0.35(+0.48%) |
Jan 31, 2020 | 73.05 | 73.49 | 71.89 | 72.27 | 3,396,781 | -1.63(-2.20%) |
Jan 30, 2020 | 72.21 | 73.97 | 71.97 | 73.90 | 1,817,520 | +0.95(+1.31%) |
Jan 29, 2020 | 73.43 | 73.82 | 72.93 | 72.94 | 1,625,476 | -0.07(-0.10%) |
Jan 28, 2020 | 72.36 | 73.44 | 71.93 | 73.01 | 2,211,957 | +1.31(+1.83%) |
Jan 27, 2020 | 72.36 | 72.86 | 71.56 | 71.70 | 2,651,474 | -2.52(-3.39%) |
Jan 24, 2020 | 75.92 | 75.92 | 73.41 | 74.22 | 2,424,418 | -1.60(-2.10%) |
Jan 23, 2020 | 75.64 | 76.01 | 74.63 | 75.82 | 2,510,578 | -0.33(-0.44%) |
Jan 22, 2020 | 76.01 | 76.25 | 75.69 | 76.15 | 2,066,998 | +0.37(+0.48%) |
Jan 21, 2020 | 76.43 | 76.55 | 75.35 | 75.78 | 2,616,014 | -1.28(-1.66%) |
Jan 17, 2020 | 75.77 | 77.06 | 75.72 | 77.06 | 3,151,958 | +1.36(+1.79%) |
Jan 16, 2020 | 75.40 | 75.82 | 75.30 | 75.70 | 2,776,125 | +0.85(+1.13%) |
Jan 15, 2020 | 74.67 | 75.40 | 74.46 | 74.86 | 2,550,184 | -0.48(-0.64%) |
Jan 14, 2020 | 75.20 | 75.90 | 75.15 | 75.34 | 2,403,538 | -0.11(-0.15%) |
Jan 13, 2020 | 75.05 | 75.46 | 74.70 | 75.45 | 1,911,479 | +0.52(+0.70%) |
Jan 10, 2020 | 75.12 | 75.39 | 74.63 | 74.93 | 1,800,705 | -0.23(-0.31%) |
Jan 09, 2020 | 75.14 | 75.44 | 74.89 | 75.16 | 2,872,277 | +0.56(+0.76%) |
Jan 08, 2020 | 74.44 | 75.68 | 74.16 | 74.59 | 4,550,418 | +0.48(+0.64%) |
Jan 07, 2020 | 73.97 | 74.44 | 73.59 | 74.12 | 2,192,970 | -0.08(-0.11%) |
Jan 06, 2020 | 73.11 | 74.22 | 72.99 | 74.20 | 2,128,174 | +0.18(+0.25%) |
Jan 03, 2020 | 74.13 | 74.38 | 73.55 | 74.01 | 1,923,179 | -1.25(-1.67%) |
Jan 02, 2020 | 74.63 | 75.32 | 74.43 | 75.27 | 2,198,204 | +0.87(+1.17%) |
Dec 31, 2019 | 73.79 | 74.40 | 73.63 | 74.40 | 1,707,715 | +0.68(+0.93%) |
Dec 30, 2019 | 74.32 | 74.32 | 73.64 | 73.71 | 1,073,710 | -0.27(-0.36%) |
Dec 27, 2019 | 74.87 | 74.87 | 73.87 | 73.98 | 1,382,376 | -0.63(-0.84%) |
Dec 26, 2019 | 74.47 | 75.03 | 74.28 | 74.61 | 1,385,871 | +0.16(+0.21%) |
Dec 24, 2019 | 74.82 | 75.04 | 74.40 | 74.45 | 752,110 | -0.37(-0.50%) |
Dec 23, 2019 | 75.12 | 75.28 | 74.24 | 74.82 | 2,221,772 | -0.21(-0.27%) |
Dec 20, 2019 | 75.40 | 75.70 | 75.00 | 75.03 | 6,561,970 | +0.24(+0.32%) |
Dec 19, 2019 | 75.74 | 75.74 | 74.70 | 74.79 | 4,321,297 | -0.82(-1.08%) |
Dec 18, 2019 | 75.79 | 75.86 | 75.42 | 75.61 | 2,605,548 | +0.11(+0.15%) |
Dec 17, 2019 | 74.91 | 75.67 | 74.84 | 75.50 | 1,765,206 | +0.51(+0.68%) |
Dec 16, 2019 | 75.40 | 75.63 | 74.91 | 74.99 | 2,033,148 | +0.28(+0.37%) |
Dec 13, 2019 | 75.09 | 75.90 | 74.46 | 74.71 | 2,180,981 | -0.33(-0.43%) |
Dec 12, 2019 | 73.46 | 75.28 | 73.33 | 75.04 | 2,867,969 | +1.69(+2.30%) |
Dec 11, 2019 | 73.36 | 73.55 | 72.95 | 73.35 | 1,808,672 | -0.02(-0.03%) |
Dec 10, 2019 | 73.40 | 73.61 | 73.09 | 73.37 | 1,742,174 | -0.28(-0.38%) |
Dec 09, 2019 | 72.79 | 73.81 | 72.52 | 73.65 | 1,535,458 | +0.40(+0.55%) |
Dec 06, 2019 | 73.19 | 73.78 | 73.13 | 73.24 | 1,795,539 | +1.02(+1.41%) |
Dec 05, 2019 | 72.61 | 72.93 | 72.05 | 72.23 | 1,855,884 | +0.20(+0.28%) |
Dec 04, 2019 | 72.18 | 72.78 | 72.00 | 72.03 | 2,317,099 | +0.30(+0.42%) |
Dec 03, 2019 | 72.38 | 72.79 | 71.30 | 71.73 | 3,896,110 | -2.03(-2.75%) |
Dec 02, 2019 | 74.65 | 74.99 | 73.63 | 73.76 | 2,153,182 | -0.54(-0.73%) |
Nov 29, 2019 | 74.63 | 74.84 | 74.20 | 74.30 | 999,831 | -0.24(-0.32%) |
Nov 27, 2019 | 74.73 | 75.05 | 74.50 | 74.54 | 1,646,225 | +0.07(+0.10%) |
Nov 26, 2019 | 74.32 | 74.55 | 74.11 | 74.46 | 2,524,350 | +0.12(+0.17%) |
Nov 25, 2019 | 74.26 | 74.55 | 73.89 | 74.34 | 3,960,325 | -0.21(-0.29%) |
Nov 22, 2019 | 73.78 | 74.83 | 73.67 | 74.55 | 3,034,226 | +1.08(+1.48%) |
Nov 21, 2019 | 73.57 | 73.76 | 73.03 | 73.47 | 2,698,262 | +0.35(+0.47%) |
Nov 20, 2019 | 73.01 | 73.42 | 72.61 | 73.12 | 3,530,853 | -0.27(-0.36%) |
Nov 19, 2019 | 73.32 | 73.71 | 73.14 | 73.39 | 2,687,961 | +0.25(+0.34%) |
Nov 18, 2019 | 73.30 | 73.53 | 72.54 | 73.14 | 2,726,862 | -0.40(-0.54%) |
Nov 15, 2019 | 73.48 | 73.67 | 73.23 | 73.54 | 2,863,839 | +0.66(+0.91%) |
Nov 14, 2019 | 72.65 | 73.09 | 72.65 | 72.88 | 2,077,038 | +0.02(+0.02%) |
Nov 13, 2019 | 73.03 | 73.14 | 71.95 | 72.87 | 2,977,607 | -0.41(-0.56%) |
Nov 12, 2019 | 72.60 | 73.62 | 72.39 | 73.27 | 4,123,316 | +0.83(+1.15%) |
Nov 11, 2019 | 72.36 | 72.70 | 71.70 | 72.44 | 2,549,729 | -0.50(-0.69%) |
Nov 08, 2019 | 74.28 | 74.61 | 71.70 | 72.94 | 4,713,257 | +0.82(+1.14%) |
Nov 07, 2019 | 71.93 | 72.90 | 71.83 | 72.12 | 2,638,467 | +1.01(+1.42%) |
Nov 06, 2019 | 71.81 | 72.20 | 70.56 | 71.11 | 3,525,495 | -1.18(-1.63%) |
Nov 05, 2019 | 71.46 | 73.70 | 70.89 | 72.28 | 5,603,744 | -1.92(-2.59%) |
Nov 04, 2019 | 73.83 | 74.53 | 73.51 | 74.21 | 3,068,595 | +1.20(+1.65%) |
Nov 01, 2019 | 72.13 | 73.06 | 71.95 | 73.01 | 3,267,647 | +1.44(+2.01%) |
Oct 31, 2019 | 71.88 | 71.94 | 70.33 | 71.57 | 3,790,086 | -0.92(-1.27%) |
Oct 30, 2019 | 72.78 | 72.84 | 71.66 | 72.49 | 1,823,675 | -0.54(-0.74%) |
Oct 29, 2019 | 72.83 | 73.77 | 72.83 | 73.03 | 2,209,143 | -0.09(-0.13%) |
Oct 28, 2019 | 72.73 | 73.31 | 72.64 | 73.12 | 2,607,889 | +1.08(+1.49%) |
Oct 25, 2019 | 71.31 | 72.39 | 71.30 | 72.05 | 1,914,362 | +0.38(+0.54%) |
Oct 24, 2019 | 72.09 | 72.45 | 71.11 | 71.66 | 2,555,262 | -0.24(-0.34%) |
Oct 23, 2019 | 70.78 | 71.93 | 70.78 | 71.91 | 2,286,271 | +0.28(+0.39%) |
Oct 22, 2019 | 71.22 | 72.07 | 70.67 | 71.62 | 1,878,020 | +0.26(+0.36%) |
Oct 21, 2019 | 71.28 | 71.64 | 71.11 | 71.37 | 1,830,993 | +0.93(+1.33%) |
Oct 18, 2019 | 70.25 | 70.82 | 70.15 | 70.43 | 2,636,785 | +0.24(+0.35%) |
Oct 17, 2019 | 70.90 | 71.26 | 69.94 | 70.19 | 2,149,465 | -0.06(-0.08%) |
Oct 16, 2019 | 70.30 | 71.01 | 70.06 | 70.24 | 1,875,683 | -0.39(-0.56%) |
Oct 15, 2019 | 70.20 | 71.41 | 69.82 | 70.64 | 1,867,544 | +0.48(+0.68%) |
Oct 14, 2019 | 69.61 | 70.33 | 69.38 | 70.16 | 1,464,108 | -0.06(-0.09%) |
Oct 11, 2019 | 70.58 | 71.30 | 70.16 | 70.22 | 3,246,890 | +1.37(+2.00%) |
Oct 10, 2019 | 68.28 | 69.61 | 68.08 | 68.84 | 1,999,240 | +1.26(+1.87%) |
Oct 09, 2019 | 67.33 | 68.06 | 67.13 | 67.58 | 2,325,356 | +0.87(+1.31%) |
Oct 08, 2019 | 67.33 | 67.33 | 66.42 | 66.71 | 2,694,444 | -1.60(-2.35%) |
Oct 07, 2019 | 68.67 | 69.08 | 68.16 | 68.31 | 2,300,885 | -0.28(-0.41%) |
Oct 04, 2019 | 67.14 | 68.61 | 67.12 | 68.59 | 3,148,326 | +1.42(+2.12%) |
Oct 03, 2019 | 66.61 | 67.20 | 65.54 | 67.17 | 3,032,880 | +0.36(+0.54%) |
Oct 02, 2019 | 67.86 | 67.93 | 66.61 | 66.81 | 3,040,310 | -1.73(-2.52%) |
Oct 01, 2019 | 71.25 | 71.29 | 68.45 | 68.54 | 2,606,383 | -2.10(-2.97%) |
Sep 30, 2019 | 70.80 | 71.20 | 70.23 | 70.64 | 3,057,853 | -0.16(-0.23%) |
Sep 27, 2019 | 71.04 | 71.51 | 70.53 | 70.80 | 2,737,896 | +0.33(+0.47%) |
Sep 26, 2019 | 70.34 | 70.67 | 69.97 | 70.47 | 2,112,047 | -0.02(-0.03%) |
Sep 25, 2019 | 69.91 | 70.86 | 69.74 | 70.49 | 3,109,966 | +0.46(+0.66%) |
Sep 24, 2019 | 70.52 | 70.77 | 69.47 | 70.03 | 2,979,312 | -0.38(-0.54%) |
Sep 23, 2019 | 69.15 | 70.81 | 69.00 | 70.41 | 2,304,188 | +0.46(+0.65%) |
Sep 20, 2019 | 70.14 | 70.89 | 69.88 | 69.95 | 3,854,194 | +0.05(+0.08%) |
Sep 19, 2019 | 70.01 | 70.78 | 69.82 | 69.90 | 2,222,340 | -0.13(-0.19%) |
Sep 18, 2019 | 68.93 | 70.19 | 68.56 | 70.03 | 2,812,927 | +0.70(+1.01%) |
Sep 17, 2019 | 69.38 | 69.61 | 68.85 | 69.33 | 3,454,656 | -0.64(-0.91%) |
Sep 16, 2019 | 69.67 | 70.58 | 69.47 | 69.97 | 2,812,209 | -0.57(-0.80%) |
Sep 13, 2019 | 70.57 | 71.21 | 69.82 | 70.53 | 4,256,983 | +1.26(+1.81%) |
Sep 12, 2019 | 68.34 | 69.58 | 67.48 | 69.28 | 3,011,176 | +0.16(+0.23%) |
Sep 11, 2019 | 68.77 | 69.14 | 67.35 | 69.12 | 2,943,047 | +1.03(+1.51%) |
Sep 10, 2019 | 67.02 | 68.12 | 66.63 | 68.09 | 3,887,038 | +1.97(+2.98%) |
Sep 09, 2019 | 65.18 | 66.43 | 64.64 | 66.12 | 3,572,151 | +1.59(+2.47%) |
Sep 06, 2019 | 64.53 | 64.86 | 64.03 | 64.53 | 2,945,594 | +0.20(+0.31%) |
Sep 05, 2019 | 62.43 | 64.88 | 62.43 | 64.33 | 4,229,048 | +1.78(+2.85%) |
Sep 04, 2019 | 62.76 | 62.83 | 62.20 | 62.55 | 3,284,792 | +0.79(+1.28%) |
Sep 03, 2019 | 62.12 | 62.24 | 61.16 | 61.75 | 2,780,889 | -1.14(-1.81%) |
Aug 30, 2019 | 63.10 | 63.52 | 62.67 | 62.89 | 2,085,258 | +0.44(+0.70%) |
Aug 29, 2019 | 62.38 | 62.72 | 62.10 | 62.45 | 2,477,750 | +0.90(+1.45%) |
Aug 28, 2019 | 60.98 | 61.98 | 60.98 | 61.56 | 2,498,367 | +0.08(+0.13%) |
Aug 27, 2019 | 62.80 | 63.03 | 61.05 | 61.48 | 3,005,396 | -1.04(-1.66%) |
Aug 26, 2019 | 62.88 | 63.10 | 62.26 | 62.52 | 1,981,969 | +0.38(+0.61%) |
Aug 23, 2019 | 63.80 | 64.53 | 61.81 | 62.14 | 3,087,965 | -2.32(-3.59%) |
Aug 22, 2019 | 64.42 | 64.81 | 63.93 | 64.46 | 2,200,008 | +0.53(+0.84%) |
Aug 21, 2019 | 64.00 | 64.18 | 63.68 | 63.92 | 2,950,263 | +0.59(+0.93%) |
Aug 20, 2019 | 64.13 | 64.25 | 63.26 | 63.33 | 2,551,680 | -1.23(-1.91%) |
Aug 19, 2019 | 64.92 | 65.21 | 64.47 | 64.57 | 2,787,455 | +0.93(+1.47%) |
Aug 16, 2019 | 62.68 | 64.03 | 62.67 | 63.63 | 3,471,697 | +1.50(+2.42%) |
Aug 15, 2019 | 62.75 | 62.94 | 61.73 | 62.13 | 3,447,710 | -0.24(-0.39%) |
Aug 14, 2019 | 63.00 | 63.61 | 62.23 | 62.37 | 4,525,475 | -2.47(-3.80%) |
Aug 13, 2019 | 63.83 | 66.07 | 63.31 | 64.83 | 3,495,326 | +0.63(+0.98%) |
Aug 12, 2019 | 64.85 | 65.02 | 63.88 | 64.20 | 2,115,518 | -1.59(-2.42%) |
Aug 09, 2019 | 66.42 | 66.66 | 65.25 | 65.80 | 2,154,953 | -0.94(-1.41%) |
Aug 08, 2019 | 66.72 | 67.02 | 66.22 | 66.73 | 3,114,360 | +0.67(+1.01%) |
Aug 07, 2019 | 65.40 | 66.24 | 64.06 | 66.07 | 3,903,550 | -0.82(-1.23%) |
Aug 06, 2019 | 67.27 | 67.49 | 65.31 | 66.89 | 3,423,116 | +0.22(+0.33%) |
Aug 05, 2019 | 66.68 | 67.63 | 66.00 | 66.67 | 5,436,122 | -2.02(-2.95%) |
Aug 02, 2019 | 70.21 | 70.55 | 68.32 | 68.70 | 5,511,786 | -1.96(-2.78%) |
Aug 01, 2019 | 73.54 | 73.69 | 69.06 | 70.66 | 9,923,090 | -7.93(-10.09%) |
Jul 31, 2019 | 79.39 | 79.54 | 78.33 | 78.59 | 2,640,657 | -0.80(-1.01%) |
Jul 30, 2019 | 79.01 | 79.44 | 78.67 | 79.39 | 1,550,799 | -0.12(-0.16%) |
Jul 29, 2019 | 79.97 | 80.33 | 79.32 | 79.51 | 1,552,388 | -0.60(-0.75%) |
Jul 26, 2019 | 79.51 | 80.32 | 78.94 | 80.11 | 1,764,081 | +0.63(+0.79%) |
Jul 25, 2019 | 79.43 | 79.87 | 79.00 | 79.48 | 1,741,968 | -0.07(-0.09%) |
Jul 24, 2019 | 78.70 | 79.64 | 78.62 | 79.55 | 1,650,255 | +0.52(+0.66%) |
Jul 23, 2019 | 78.39 | 79.21 | 78.39 | 79.03 | 1,560,266 | +0.85(+1.09%) |
Jul 22, 2019 | 78.21 | 78.53 | 77.84 | 78.18 | 1,451,620 | -0.19(-0.24%) |
Jul 19, 2019 | 79.21 | 79.72 | 78.35 | 78.36 | 2,667,392 | -0.33(-0.41%) |
Jul 18, 2019 | 77.59 | 78.87 | 77.38 | 78.69 | 2,099,394 | +1.03(+1.33%) |
Jul 17, 2019 | 78.86 | 78.93 | 77.48 | 77.66 | 2,120,291 | -1.54(-1.94%) |
Jul 16, 2019 | 79.44 | 79.66 | 78.80 | 79.19 | 1,687,078 | +0.16(+0.20%) |
Jul 15, 2019 | 79.41 | 79.64 | 78.26 | 79.04 | 1,665,010 | -0.48(-0.60%) |
Jul 12, 2019 | 78.69 | 79.61 | 78.43 | 79.52 | 1,549,307 | +1.06(+1.35%) |
Jul 11, 2019 | 78.49 | 78.66 | 78.00 | 78.45 | 2,890,195 | +0.30(+0.39%) |
Jul 10, 2019 | 78.73 | 79.62 | 77.80 | 78.15 | 1,911,002 | -0.65(-0.83%) |
Jul 09, 2019 | 78.30 | 79.08 | 78.30 | 78.80 | 1,744,359 | -0.22(-0.27%) |
Jul 08, 2019 | 78.87 | 79.52 | 78.61 | 79.02 | 1,527,782 | -0.67(-0.85%) |
Jul 05, 2019 | 79.55 | 79.84 | 79.02 | 79.70 | 1,450,687 | +0.22(+0.28%) |
Jul 03, 2019 | 78.52 | 79.83 | 78.45 | 79.47 | 1,546,213 | +1.14(+1.46%) |
Jul 02, 2019 | 79.20 | 79.20 | 77.73 | 78.33 | 2,107,652 | -0.81(-1.02%) |
Jul 01, 2019 | 79.38 | 79.96 | 78.45 | 79.14 | 2,401,447 | +0.79(+1.01%) |
Jun 28, 2019 | 77.58 | 78.49 | 77.35 | 78.35 | 2,881,392 | +1.37(+1.78%) |
Jun 27, 2019 | 76.72 | 77.33 | 76.49 | 76.97 | 1,529,552 | +0.55(+0.72%) |
Jun 26, 2019 | 76.83 | 76.94 | 76.03 | 76.42 | 2,286,693 | +0.19(+0.25%) |
Jun 25, 2019 | 77.14 | 77.22 | 75.90 | 76.23 | 2,214,037 | -0.80(-1.04%) |
Jun 24, 2019 | 77.23 | 77.93 | 76.87 | 77.03 | 2,060,382 | -0.23(-0.30%) |
Jun 21, 2019 | 77.64 | 78.35 | 77.16 | 77.26 | 3,948,427 | -0.41(-0.53%) |
Jun 20, 2019 | 77.54 | 77.85 | 76.14 | 77.67 | 3,134,793 | +0.90(+1.17%) |
Jun 19, 2019 | 77.81 | 78.19 | 76.65 | 76.77 | 1,822,717 | -0.40(-0.52%) |
Jun 18, 2019 | 76.02 | 77.67 | 75.74 | 77.17 | 1,888,214 | +1.20(+1.58%) |
Jun 17, 2019 | 77.24 | 77.28 | 75.93 | 75.97 | 1,586,546 | -1.00(-1.30%) |
Jun 14, 2019 | 77.28 | 77.35 | 76.38 | 76.97 | 1,678,481 | -0.08(-0.10%) |
Jun 13, 2019 | 76.79 | 77.24 | 76.67 | 77.05 | 1,707,728 | +0.44(+0.58%) |
Jun 12, 2019 | 77.27 | 77.54 | 76.55 | 76.61 | 1,858,728 | -0.76(-0.98%) |
Jun 11, 2019 | 78.23 | 78.28 | 77.12 | 77.37 | 1,598,700 | +0.00(+0.00%) |
Jun 10, 2019 | 77.91 | 78.72 | 77.15 | 77.37 | 2,173,682 | +0.25(+0.32%) |
Jun 07, 2019 | 77.38 | 77.62 | 76.79 | 77.12 | 2,051,949 | -0.34(-0.44%) |
Jun 06, 2019 | 76.79 | 77.79 | 76.58 | 77.46 | 3,207,889 | +0.82(+1.07%) |
Jun 05, 2019 | 75.98 | 76.77 | 74.72 | 76.64 | 3,619,126 | +0.76(+1.00%) |
Jun 04, 2019 | 74.31 | 75.93 | 73.80 | 75.88 | 2,737,127 | +2.79(+3.82%) |
Jun 03, 2019 | 71.64 | 73.13 | 71.14 | 73.09 | 3,053,937 | +1.43(+1.99%) |
May 31, 2019 | 73.09 | 73.37 | 71.59 | 71.66 | 3,748,608 | -2.62(-3.53%) |
May 30, 2019 | 75.18 | 75.59 | 73.94 | 74.28 | 2,435,655 | -0.40(-0.54%) |
May 29, 2019 | 74.10 | 74.77 | 73.39 | 74.68 | 2,934,762 | -0.05(-0.06%) |
May 28, 2019 | 75.58 | 76.35 | 74.72 | 74.73 | 2,733,450 | -1.09(-1.44%) |
May 24, 2019 | 75.20 | 75.99 | 75.06 | 75.82 | 1,979,628 | +1.27(+1.71%) |
May 23, 2019 | 75.46 | 75.46 | 73.85 | 74.55 | 3,064,968 | -1.95(-2.55%) |
May 22, 2019 | 76.60 | 76.75 | 76.11 | 76.50 | 1,726,583 | -0.61(-0.79%) |
May 21, 2019 | 76.71 | 77.50 | 76.56 | 77.11 | 2,162,416 | +0.87(+1.14%) |
May 20, 2019 | 75.58 | 76.73 | 75.53 | 76.24 | 1,530,472 | +0.38(+0.51%) |
May 17, 2019 | 75.39 | 76.53 | 75.27 | 75.86 | 1,922,983 | -0.46(-0.60%) |
May 16, 2019 | 75.81 | 77.02 | 75.81 | 76.32 | 2,048,126 | +0.91(+1.20%) |
May 15, 2019 | 74.75 | 75.78 | 74.33 | 75.41 | 2,381,797 | -0.27(-0.36%) |
May 14, 2019 | 74.28 | 76.28 | 74.08 | 75.68 | 3,183,141 | +1.87(+2.54%) |
May 13, 2019 | 75.69 | 75.97 | 73.54 | 73.81 | 3,978,849 | -3.94(-5.07%) |
May 10, 2019 | 77.25 | 77.92 | 75.99 | 77.75 | 2,311,018 | +0.34(+0.44%) |
May 09, 2019 | 76.39 | 77.85 | 76.13 | 77.41 | 1,592,942 | +0.02(+0.03%) |
May 08, 2019 | 77.18 | 78.08 | 76.97 | 77.39 | 1,917,619 | -0.05(-0.07%) |
May 07, 2019 | 77.45 | 77.91 | 76.83 | 77.44 | 3,277,236 | -0.89(-1.14%) |
May 06, 2019 | 77.55 | 78.68 | 77.07 | 78.33 | 2,361,822 | -0.84(-1.07%) |
May 03, 2019 | 78.68 | 79.73 | 78.13 | 79.17 | 2,614,908 | +0.99(+1.27%) |
May 02, 2019 | 76.86 | 79.07 | 76.39 | 78.18 | 5,024,464 | -2.12(-2.64%) |
May 01, 2019 | 81.11 | 81.68 | 80.05 | 80.30 | 2,825,312 | -0.85(-1.05%) |
Apr 30, 2019 | 80.87 | 81.27 | 80.06 | 81.16 | 2,501,001 | +0.31(+0.39%) |
Apr 29, 2019 | 79.95 | 81.35 | 79.84 | 80.84 | 2,298,800 | +1.08(+1.36%) |
Apr 26, 2019 | 79.16 | 79.78 | 78.63 | 79.76 | 1,475,029 | +0.88(+1.12%) |
Apr 25, 2019 | 78.41 | 79.37 | 77.95 | 78.87 | 1,851,582 | -0.02(-0.02%) |
Apr 24, 2019 | 79.31 | 79.47 | 78.57 | 78.89 | 2,425,023 | -0.69(-0.87%) |
Apr 23, 2019 | 79.11 | 80.01 | 79.04 | 79.58 | 2,449,053 | +0.15(+0.19%) |
Apr 22, 2019 | 79.37 | 79.75 | 79.11 | 79.43 | 1,210,154 | -0.28(-0.36%) |
Apr 18, 2019 | 79.80 | 80.26 | 79.59 | 79.71 | 1,863,586 | -0.25(-0.32%) |
Apr 17, 2019 | 80.22 | 80.87 | 79.38 | 79.97 | 2,924,604 | +0.10(+0.12%) |
Apr 16, 2019 | 78.18 | 79.90 | 78.02 | 79.87 | 2,905,282 | +2.07(+2.65%) |
Apr 15, 2019 | 78.05 | 78.28 | 77.45 | 77.80 | 2,258,024 | -0.09(-0.12%) |
Apr 12, 2019 | 77.61 | 78.86 | 77.40 | 77.89 | 3,354,767 | +1.46(+1.91%) |
Apr 11, 2019 | 76.09 | 77.09 | 75.93 | 76.43 | 2,260,951 | +0.90(+1.19%) |
Apr 10, 2019 | 74.70 | 75.78 | 74.34 | 75.54 | 1,760,638 | +0.87(+1.16%) |
Apr 09, 2019 | 75.35 | 75.42 | 74.31 | 74.67 | 2,338,050 | -1.25(-1.65%) |
Apr 08, 2019 | 75.24 | 75.98 | 75.06 | 75.92 | 2,247,310 | +0.32(+0.43%) |
Apr 05, 2019 | 74.81 | 75.90 | 74.51 | 75.60 | 3,102,850 | +1.05(+1.41%) |
Apr 04, 2019 | 74.09 | 75.21 | 73.91 | 74.55 | 1,828,763 | +0.49(+0.66%) |
Apr 03, 2019 | 73.88 | 74.55 | 73.61 | 74.05 | 2,312,657 | +1.05(+1.44%) |
Apr 02, 2019 | 73.58 | 74.31 | 73.00 | 73.00 | 2,768,237 | -0.60(-0.81%) |
Apr 01, 2019 | 71.17 | 73.69 | 71.12 | 73.60 | 3,312,652 | +3.06(+4.34%) |
Mar 29, 2019 | 71.21 | 71.28 | 70.16 | 70.54 | 2,878,548 | +0.15(+0.21%) |
Mar 28, 2019 | 70.41 | 71.00 | 69.81 | 70.39 | 1,995,697 | +0.12(+0.17%) |
Mar 27, 2019 | 70.12 | 70.59 | 69.75 | 70.27 | 1,909,822 | +0.05(+0.08%) |
Mar 26, 2019 | 69.71 | 70.46 | 69.55 | 70.22 | 2,208,742 | +1.16(+1.68%) |
Mar 25, 2019 | 69.16 | 69.79 | 68.53 | 69.06 | 2,622,918 | -0.01(-0.01%) |
Mar 22, 2019 | 71.48 | 71.68 | 69.03 | 69.06 | 4,835,398 | -3.29(-4.54%) |
Mar 21, 2019 | 71.66 | 72.50 | 71.12 | 72.35 | 3,254,258 | +0.25(+0.35%) |
Mar 20, 2019 | 74.05 | 74.55 | 71.99 | 72.10 | 3,178,376 | -2.22(-2.99%) |
Mar 19, 2019 | 75.08 | 75.56 | 74.05 | 74.31 | 2,585,671 | -0.35(-0.46%) |
Mar 18, 2019 | 74.08 | 74.95 | 73.85 | 74.66 | 2,374,927 | +0.97(+1.32%) |
Mar 15, 2019 | 73.12 | 74.10 | 73.12 | 73.69 | 8,703,899 | +0.55(+0.75%) |
Mar 14, 2019 | 73.00 | 73.41 | 72.83 | 73.14 | 2,260,469 | +0.11(+0.15%) |
Mar 13, 2019 | 72.99 | 73.45 | 72.65 | 73.03 | 2,154,085 | +0.30(+0.41%) |
Mar 12, 2019 | 72.83 | 73.26 | 72.62 | 72.73 | 2,520,137 | +0.14(+0.19%) |
Mar 11, 2019 | 72.03 | 72.83 | 71.78 | 72.59 | 2,574,692 | +0.97(+1.35%) |
Mar 08, 2019 | 71.31 | 71.67 | 70.70 | 71.63 | 3,198,719 | -0.62(-0.86%) |
Mar 07, 2019 | 72.93 | 72.93 | 71.53 | 72.25 | 2,795,683 | -1.07(-1.46%) |
Mar 06, 2019 | 74.23 | 74.48 | 73.23 | 73.32 | 2,027,153 | -1.04(-1.40%) |
Mar 05, 2019 | 74.34 | 74.69 | 72.99 | 74.36 | 2,177,384 | +0.10(+0.13%) |
Mar 04, 2019 | 74.33 | 75.17 | 73.47 | 74.26 | 2,744,986 | +0.10(+0.13%) |