Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.13 | 72.96 | 70.83 | 72.96 | 218,612 | -0.79(-1.07%) |
Feb 27, 2020 | 75.07 | 76.47 | 73.71 | 73.75 | 232,236 | -2.76(-3.60%) |
Feb 26, 2020 | 77.33 | 78.43 | 76.34 | 76.51 | 90,695 | -0.54(-0.70%) |
Feb 25, 2020 | 80.52 | 80.52 | 76.98 | 77.05 | 152,764 | -3.15(-3.93%) |
Feb 24, 2020 | 79.83 | 80.69 | 79.75 | 80.20 | 96,406 | -2.39(-2.89%) |
Feb 21, 2020 | 82.96 | 82.96 | 82.42 | 82.59 | 20,442 | -0.62(-0.74%) |
Feb 20, 2020 | 83.25 | 83.67 | 82.51 | 83.21 | 27,839 | -0.07(-0.08%) |
Feb 19, 2020 | 83.29 | 83.56 | 83.28 | 83.28 | 216,063 | +0.27(+0.33%) |
Feb 18, 2020 | 83.29 | 83.29 | 82.90 | 83.01 | 16,197 | -0.48(-0.57%) |
Feb 14, 2020 | 83.41 | 83.56 | 83.26 | 83.48 | 14,602 | +0.12(+0.15%) |
Feb 13, 2020 | 83.16 | 83.75 | 83.11 | 83.36 | 36,855 | -0.14(-0.17%) |
Feb 12, 2020 | 83.44 | 83.59 | 83.18 | 83.50 | 39,938 | +0.47(+0.57%) |
Feb 11, 2020 | 83.18 | 83.44 | 82.94 | 83.03 | 28,632 | +0.24(+0.29%) |
Feb 10, 2020 | 82.28 | 82.80 | 82.28 | 82.79 | 14,228 | +0.44(+0.54%) |
Feb 07, 2020 | 82.75 | 82.75 | 82.35 | 82.35 | 47,978 | -0.71(-0.85%) |
Feb 06, 2020 | 83.30 | 83.30 | 82.75 | 83.06 | 39,888 | +0.16(+0.20%) |
Feb 05, 2020 | 82.58 | 82.93 | 82.19 | 82.90 | 107,216 | +1.06(+1.29%) |
Feb 04, 2020 | 81.39 | 82.04 | 81.39 | 81.84 | 40,735 | +1.48(+1.84%) |
Feb 03, 2020 | 80.28 | 81.02 | 80.28 | 80.35 | 42,681 | +0.37(+0.46%) |
Jan 31, 2020 | 81.48 | 81.48 | 79.72 | 79.99 | 281,818 | -1.88(-2.30%) |
Jan 30, 2020 | 81.10 | 81.86 | 80.87 | 81.86 | 68,001 | -0.07(-0.08%) |
Jan 29, 2020 | 82.14 | 82.36 | 81.84 | 81.93 | 22,545 | +0.15(+0.19%) |
Jan 28, 2020 | 81.34 | 81.98 | 81.14 | 81.78 | 18,811 | +0.71(+0.88%) |
Jan 27, 2020 | 81.01 | 81.52 | 80.54 | 81.06 | 70,711 | -1.30(-1.58%) |
Jan 24, 2020 | 83.00 | 83.09 | 81.96 | 82.36 | 33,376 | -0.51(-0.62%) |
Jan 23, 2020 | 82.19 | 82.90 | 81.86 | 82.88 | 23,834 | +0.66(+0.80%) |
Jan 22, 2020 | 82.81 | 82.82 | 82.22 | 82.22 | 45,654 | -0.21(-0.25%) |
Jan 21, 2020 | 82.64 | 82.88 | 82.23 | 82.43 | 34,909 | -0.68(-0.82%) |
Jan 17, 2020 | 83.04 | 83.31 | 83.02 | 83.11 | 38,799 | +0.07(+0.09%) |
Jan 16, 2020 | 82.48 | 83.03 | 82.48 | 83.03 | 56,403 | +0.90(+1.09%) |
Jan 15, 2020 | 81.86 | 82.39 | 81.86 | 82.14 | 70,385 | +0.19(+0.23%) |
Jan 14, 2020 | 82.08 | 82.37 | 81.83 | 81.95 | 46,972 | -0.14(-0.17%) |
Jan 13, 2020 | 81.52 | 82.11 | 81.52 | 82.09 | 45,766 | +0.78(+0.96%) |
Jan 10, 2020 | 81.94 | 81.94 | 81.20 | 81.31 | 84,900 | -0.48(-0.59%) |
Jan 09, 2020 | 81.63 | 81.82 | 81.55 | 81.79 | 78,775 | +0.49(+0.61%) |
Jan 08, 2020 | 81.11 | 81.62 | 81.08 | 81.30 | 72,367 | +0.28(+0.35%) |
Jan 07, 2020 | 81.02 | 81.24 | 80.82 | 81.02 | 41,035 | -0.12(-0.15%) |
Jan 06, 2020 | 80.70 | 81.14 | 80.65 | 81.14 | 221,647 | -0.07(-0.09%) |
Jan 03, 2020 | 80.65 | 81.28 | 80.65 | 81.21 | 51,107 | -0.18(-0.22%) |
Jan 02, 2020 | 80.93 | 81.39 | 80.61 | 81.39 | 337,888 | +1.02(+1.27%) |
Dec 31, 2019 | 80.18 | 80.44 | 80.04 | 80.36 | 116,607 | +0.14(+0.18%) |
Dec 30, 2019 | 80.54 | 80.56 | 80.17 | 80.22 | 42,324 | -0.50(-0.62%) |
Dec 27, 2019 | 80.93 | 80.93 | 80.61 | 80.72 | 225,079 | +0.01(+0.01%) |
Dec 26, 2019 | 80.59 | 80.71 | 80.39 | 80.71 | 26,400 | +0.20(+0.25%) |
Dec 24, 2019 | 80.63 | 80.63 | 80.47 | 80.51 | 50,689 | -0.18(-0.23%) |
Dec 23, 2019 | 80.63 | 80.80 | 80.50 | 80.69 | 37,439 | +0.30(+0.37%) |
Dec 20, 2019 | 80.05 | 80.45 | 80.05 | 80.39 | 51,315 | +0.47(+0.59%) |
Dec 19, 2019 | 79.64 | 80.00 | 79.64 | 79.92 | 73,911 | +0.23(+0.29%) |
Dec 18, 2019 | 80.00 | 80.00 | 79.66 | 79.69 | 51,830 | -0.34(-0.42%) |
Dec 17, 2019 | 80.11 | 80.22 | 79.97 | 80.03 | 65,713 | -0.11(-0.13%) |
Dec 16, 2019 | 80.40 | 80.45 | 80.11 | 80.13 | 38,999 | -0.10(-0.13%) |
Dec 13, 2019 | 80.21 | 80.80 | 79.99 | 80.24 | 82,543 | +0.00(+0.00%) |
Dec 12, 2019 | 79.41 | 80.39 | 79.41 | 80.24 | 117,259 | +0.65(+0.82%) |
Dec 11, 2019 | 79.21 | 79.62 | 79.13 | 79.59 | 63,976 | +0.50(+0.64%) |
Dec 10, 2019 | 79.24 | 79.37 | 79.03 | 79.08 | 53,602 | -0.21(-0.27%) |
Dec 09, 2019 | 79.40 | 79.49 | 79.26 | 79.29 | 37,581 | -0.30(-0.37%) |
Dec 06, 2019 | 79.44 | 79.82 | 79.44 | 79.59 | 65,198 | +0.80(+1.02%) |
Dec 05, 2019 | 78.79 | 78.85 | 78.51 | 78.79 | 141,297 | +0.12(+0.15%) |
Dec 04, 2019 | 78.67 | 79.41 | 78.67 | 78.67 | 43,311 | +0.24(+0.30%) |
Dec 03, 2019 | 78.36 | 78.48 | 77.85 | 78.43 | 257,664 | -0.65(-0.82%) |
Dec 02, 2019 | 80.41 | 80.41 | 79.06 | 79.07 | 347,795 | -1.21(-1.50%) |
Nov 29, 2019 | 80.56 | 80.56 | 80.16 | 80.28 | 13,583 | -0.41(-0.51%) |
Nov 27, 2019 | 80.50 | 80.69 | 80.44 | 80.69 | 21,314 | +0.10(+0.12%) |
Nov 26, 2019 | 80.25 | 80.67 | 80.17 | 80.60 | 122,372 | +0.42(+0.53%) |
Nov 25, 2019 | 79.69 | 80.19 | 79.69 | 80.17 | 380,724 | +0.72(+0.91%) |
Nov 22, 2019 | 79.60 | 79.60 | 79.20 | 79.45 | 31,763 | +0.22(+0.28%) |
Nov 21, 2019 | 79.51 | 79.51 | 79.12 | 79.23 | 91,645 | -0.24(-0.30%) |
Nov 20, 2019 | 79.81 | 79.95 | 79.18 | 79.47 | 52,100 | -0.53(-0.66%) |
Nov 19, 2019 | 80.10 | 80.56 | 79.85 | 80.00 | 46,426 | +0.08(+0.10%) |
Nov 18, 2019 | 79.92 | 80.16 | 79.75 | 79.92 | 153,701 | -0.14(-0.18%) |
Nov 15, 2019 | 79.95 | 80.18 | 79.82 | 80.06 | 49,316 | +0.49(+0.61%) |
Nov 14, 2019 | 79.08 | 79.58 | 79.08 | 79.57 | 46,295 | +0.36(+0.46%) |
Nov 13, 2019 | 78.99 | 79.35 | 78.99 | 79.21 | 36,262 | -0.10(-0.13%) |
Nov 12, 2019 | 79.32 | 79.60 | 79.21 | 79.31 | 47,935 | +0.04(+0.05%) |
Nov 11, 2019 | 78.86 | 79.38 | 78.85 | 79.26 | 44,249 | +0.10(+0.12%) |
Nov 08, 2019 | 78.94 | 79.19 | 78.89 | 79.17 | 51,824 | +0.16(+0.21%) |
Nov 07, 2019 | 79.22 | 79.47 | 78.94 | 79.01 | 247,527 | +0.27(+0.35%) |
Nov 06, 2019 | 78.74 | 78.74 | 78.37 | 78.73 | 51,506 | +0.04(+0.05%) |
Nov 05, 2019 | 78.93 | 79.11 | 78.58 | 78.69 | 79,189 | -0.08(-0.10%) |
Nov 04, 2019 | 78.68 | 78.81 | 78.54 | 78.77 | 451,814 | +0.62(+0.80%) |
Nov 01, 2019 | 77.33 | 78.15 | 77.32 | 78.15 | 55,168 | +1.41(+1.83%) |
Oct 31, 2019 | 77.44 | 77.44 | 76.49 | 76.74 | 81,460 | -0.73(-0.95%) |
Oct 30, 2019 | 77.13 | 77.58 | 76.95 | 77.48 | 68,471 | +0.25(+0.33%) |
Oct 29, 2019 | 76.79 | 77.42 | 76.67 | 77.22 | 63,848 | +0.20(+0.25%) |
Oct 28, 2019 | 77.04 | 77.37 | 76.99 | 77.03 | 28,002 | +0.20(+0.26%) |
Oct 25, 2019 | 76.30 | 77.01 | 76.30 | 76.82 | 37,405 | +0.41(+0.54%) |
Oct 24, 2019 | 76.36 | 76.47 | 75.97 | 76.41 | 43,747 | +0.46(+0.61%) |
Oct 23, 2019 | 76.01 | 76.01 | 75.79 | 75.95 | 16,491 | +0.05(+0.07%) |
Oct 22, 2019 | 75.98 | 76.26 | 75.90 | 75.90 | 34,645 | +0.02(+0.03%) |
Oct 21, 2019 | 75.70 | 76.00 | 75.70 | 75.87 | 20,105 | +0.35(+0.47%) |
Oct 18, 2019 | 75.94 | 75.94 | 75.33 | 75.52 | 71,467 | -0.51(-0.67%) |
Oct 17, 2019 | 75.95 | 76.37 | 75.95 | 76.03 | 46,057 | +0.36(+0.47%) |
Oct 16, 2019 | 75.58 | 75.90 | 75.58 | 75.67 | 30,039 | -0.07(-0.09%) |
Oct 15, 2019 | 75.24 | 75.88 | 75.24 | 75.74 | 32,411 | +0.63(+0.84%) |
Oct 14, 2019 | 75.14 | 75.24 | 75.04 | 75.11 | 19,267 | -0.06(-0.08%) |
Oct 11, 2019 | 74.75 | 75.82 | 74.75 | 75.17 | 253,898 | +1.25(+1.70%) |
Oct 10, 2019 | 73.24 | 74.20 | 73.24 | 73.91 | 71,417 | +0.59(+0.80%) |
Oct 09, 2019 | 73.13 | 73.60 | 73.02 | 73.33 | 48,581 | +0.66(+0.90%) |
Oct 08, 2019 | 73.26 | 73.36 | 72.64 | 72.67 | 132,177 | -1.35(-1.82%) |
Oct 07, 2019 | 73.96 | 74.45 | 73.93 | 74.02 | 87,393 | -0.32(-0.43%) |
Oct 04, 2019 | 73.52 | 74.39 | 73.52 | 74.34 | 54,750 | +0.88(+1.20%) |
Oct 03, 2019 | 72.89 | 73.47 | 71.97 | 73.46 | 154,056 | +0.47(+0.65%) |
Oct 02, 2019 | 73.86 | 73.86 | 72.51 | 72.99 | 99,758 | -1.39(-1.87%) |
Oct 01, 2019 | 76.35 | 76.35 | 74.34 | 74.38 | 69,355 | -1.62(-2.13%) |
Sep 30, 2019 | 75.84 | 76.32 | 75.84 | 76.00 | 37,915 | +0.37(+0.49%) |
Sep 27, 2019 | 76.42 | 76.42 | 75.30 | 75.63 | 137,711 | -0.50(-0.65%) |
Sep 26, 2019 | 75.87 | 76.36 | 75.81 | 76.13 | 121,771 | +0.11(+0.14%) |
Sep 25, 2019 | 75.47 | 76.14 | 75.33 | 76.03 | 62,187 | +0.64(+0.85%) |
Sep 24, 2019 | 76.12 | 76.19 | 75.17 | 75.38 | 58,931 | -0.60(-0.79%) |
Sep 23, 2019 | 75.75 | 76.22 | 75.75 | 75.98 | 204,959 | -0.13(-0.18%) |
Sep 20, 2019 | 76.88 | 76.88 | 75.93 | 76.12 | 26,789 | -0.56(-0.74%) |
Sep 19, 2019 | 76.95 | 77.21 | 76.65 | 76.68 | 27,660 | -0.22(-0.29%) |
Sep 18, 2019 | 76.83 | 76.92 | 76.39 | 76.91 | 29,227 | -0.22(-0.28%) |
Sep 17, 2019 | 76.93 | 77.15 | 76.68 | 77.13 | 20,477 | +0.02(+0.03%) |
Sep 16, 2019 | 76.97 | 77.17 | 76.58 | 77.10 | 37,662 | -0.11(-0.14%) |
Sep 13, 2019 | 77.22 | 77.47 | 77.15 | 77.21 | 38,091 | +0.19(+0.25%) |
Sep 12, 2019 | 76.85 | 77.25 | 76.68 | 77.01 | 63,541 | +0.32(+0.41%) |
Sep 11, 2019 | 76.01 | 76.70 | 75.83 | 76.70 | 50,824 | +0.74(+0.97%) |
Sep 10, 2019 | 75.52 | 75.96 | 75.01 | 75.96 | 125,873 | +0.22(+0.29%) |
Sep 09, 2019 | 76.13 | 76.13 | 75.50 | 75.74 | 86,773 | -0.26(-0.35%) |
Sep 06, 2019 | 76.13 | 76.27 | 75.89 | 76.00 | 65,090 | +0.07(+0.09%) |
Sep 05, 2019 | 75.42 | 76.31 | 75.42 | 75.93 | 126,032 | +1.30(+1.74%) |
Sep 04, 2019 | 74.32 | 74.65 | 74.28 | 74.63 | 35,952 | +0.97(+1.32%) |
Sep 03, 2019 | 74.02 | 74.08 | 73.34 | 73.66 | 97,539 | -1.01(-1.35%) |
Aug 30, 2019 | 74.91 | 75.08 | 74.43 | 74.67 | 66,346 | +0.20(+0.26%) |
Aug 29, 2019 | 74.03 | 74.59 | 73.88 | 74.47 | 81,882 | +1.22(+1.67%) |
Aug 28, 2019 | 72.40 | 73.28 | 72.05 | 73.25 | 104,226 | +0.58(+0.80%) |
Aug 27, 2019 | 73.24 | 73.24 | 72.38 | 72.67 | 106,352 | -0.15(-0.20%) |
Aug 26, 2019 | 72.98 | 72.98 | 72.31 | 72.82 | 178,483 | +0.55(+0.76%) |
Aug 23, 2019 | 73.83 | 74.30 | 71.95 | 72.27 | 186,062 | -1.93(-2.60%) |
Aug 22, 2019 | 74.36 | 74.46 | 73.71 | 74.19 | 111,321 | +0.06(+0.08%) |
Aug 21, 2019 | 74.22 | 74.33 | 74.03 | 74.14 | 66,942 | +0.50(+0.68%) |
Aug 20, 2019 | 73.97 | 73.97 | 73.58 | 73.63 | 55,841 | -0.50(-0.68%) |
Aug 19, 2019 | 74.27 | 74.31 | 74.01 | 74.14 | 46,461 | +0.75(+1.03%) |
Aug 16, 2019 | 72.89 | 73.48 | 72.70 | 73.38 | 79,740 | +1.37(+1.90%) |
Aug 15, 2019 | 72.00 | 72.19 | 71.41 | 72.01 | 80,607 | +0.17(+0.24%) |
Aug 14, 2019 | 73.01 | 73.05 | 71.82 | 71.84 | 117,051 | -2.23(-3.01%) |
Aug 13, 2019 | 73.00 | 74.62 | 73.00 | 74.06 | 106,143 | +1.05(+1.43%) |
Aug 12, 2019 | 73.62 | 73.76 | 72.85 | 73.02 | 84,240 | -1.10(-1.48%) |
Aug 09, 2019 | 74.60 | 74.60 | 73.83 | 74.12 | 81,624 | -0.73(-0.98%) |
Aug 08, 2019 | 73.86 | 74.90 | 73.86 | 74.85 | 55,686 | +1.27(+1.73%) |
Aug 07, 2019 | 72.47 | 73.68 | 72.07 | 73.58 | 120,791 | +0.25(+0.34%) |
Aug 06, 2019 | 72.76 | 73.38 | 72.50 | 73.33 | 134,871 | +1.06(+1.46%) |
Aug 05, 2019 | 73.19 | 73.24 | 71.68 | 72.27 | 192,809 | -2.12(-2.85%) |
Aug 02, 2019 | 74.80 | 74.80 | 73.92 | 74.39 | 242,362 | -0.72(-0.96%) |
Aug 01, 2019 | 76.26 | 76.76 | 74.99 | 75.11 | 129,375 | -1.18(-1.55%) |
Jul 31, 2019 | 77.16 | 77.32 | 75.72 | 76.29 | 65,651 | -0.75(-0.97%) |
Jul 30, 2019 | 76.57 | 77.10 | 76.57 | 77.04 | 26,793 | +0.10(+0.12%) |
Jul 29, 2019 | 77.14 | 77.14 | 76.83 | 76.94 | 22,208 | -0.28(-0.36%) |
Jul 26, 2019 | 76.82 | 77.29 | 76.82 | 77.22 | 25,324 | +0.27(+0.35%) |
Jul 25, 2019 | 77.05 | 77.24 | 76.69 | 76.95 | 45,469 | -0.23(-0.30%) |
Jul 24, 2019 | 76.68 | 77.22 | 76.58 | 77.19 | 35,678 | +0.36(+0.47%) |
Jul 23, 2019 | 76.19 | 76.83 | 76.19 | 76.83 | 36,232 | +0.91(+1.20%) |
Jul 22, 2019 | 75.94 | 76.21 | 75.77 | 75.91 | 31,490 | +0.02(+0.03%) |
Jul 19, 2019 | 75.98 | 76.38 | 75.86 | 75.89 | 29,301 | +0.21(+0.27%) |
Jul 18, 2019 | 75.45 | 75.73 | 75.23 | 75.69 | 24,303 | +0.21(+0.28%) |
Jul 17, 2019 | 76.44 | 76.44 | 75.48 | 75.48 | 60,335 | -1.23(-1.61%) |
Jul 16, 2019 | 76.46 | 76.86 | 76.46 | 76.71 | 20,422 | +0.26(+0.34%) |
Jul 15, 2019 | 76.44 | 76.62 | 76.37 | 76.45 | 38,085 | -0.23(-0.31%) |
Jul 12, 2019 | 75.57 | 76.69 | 75.57 | 76.69 | 34,533 | +1.10(+1.45%) |
Jul 11, 2019 | 75.33 | 75.60 | 75.17 | 75.59 | 31,260 | +0.35(+0.47%) |
Jul 10, 2019 | 75.93 | 75.93 | 75.23 | 75.23 | 67,802 | -0.23(-0.30%) |
Jul 09, 2019 | 75.06 | 75.50 | 75.00 | 75.46 | 47,145 | -0.04(-0.06%) |
Jul 08, 2019 | 75.67 | 75.87 | 75.36 | 75.51 | 89,623 | -0.63(-0.83%) |
Jul 05, 2019 | 76.12 | 76.14 | 75.21 | 76.14 | 80,578 | -0.27(-0.35%) |
Jul 03, 2019 | 76.04 | 76.40 | 75.94 | 76.40 | 26,998 | +0.51(+0.67%) |
Jul 02, 2019 | 75.98 | 76.02 | 75.70 | 75.89 | 53,131 | -0.16(-0.21%) |
Jul 01, 2019 | 76.53 | 76.53 | 75.68 | 76.06 | 90,726 | +0.44(+0.58%) |
Jun 28, 2019 | 75.01 | 75.73 | 75.01 | 75.62 | 130,599 | +0.75(+1.00%) |
Jun 27, 2019 | 74.91 | 74.92 | 74.58 | 74.87 | 31,433 | +0.21(+0.28%) |
Jun 26, 2019 | 74.78 | 74.86 | 74.66 | 74.67 | 28,717 | +0.06(+0.08%) |
Jun 25, 2019 | 75.08 | 75.08 | 74.55 | 74.61 | 43,156 | -0.49(-0.66%) |
Jun 24, 2019 | 75.44 | 75.53 | 75.10 | 75.10 | 37,624 | -0.23(-0.31%) |
Jun 21, 2019 | 75.72 | 75.78 | 75.30 | 75.33 | 61,950 | -0.47(-0.62%) |
Jun 20, 2019 | 75.48 | 75.89 | 75.09 | 75.81 | 249,310 | +1.12(+1.50%) |
Jun 19, 2019 | 74.65 | 75.01 | 74.24 | 74.69 | 486,292 | +0.15(+0.21%) |
Jun 18, 2019 | 73.97 | 74.70 | 73.97 | 74.54 | 133,504 | +1.12(+1.52%) |
Jun 17, 2019 | 73.80 | 73.80 | 73.42 | 73.42 | 60,117 | -0.32(-0.44%) |
Jun 14, 2019 | 73.88 | 73.88 | 73.51 | 73.74 | 86,991 | -0.32(-0.43%) |
Jun 13, 2019 | 73.85 | 74.06 | 73.68 | 74.06 | 55,515 | +0.40(+0.54%) |
Jun 12, 2019 | 73.58 | 73.76 | 73.40 | 73.66 | 53,389 | +0.02(+0.03%) |
Jun 11, 2019 | 74.77 | 74.77 | 73.44 | 73.64 | 59,491 | -0.60(-0.80%) |
Jun 10, 2019 | 74.51 | 74.88 | 74.13 | 74.24 | 118,157 | +0.33(+0.45%) |
Jun 07, 2019 | 73.42 | 74.19 | 73.41 | 73.90 | 113,402 | +0.71(+0.97%) |
Jun 06, 2019 | 73.05 | 73.35 | 72.61 | 73.19 | 93,411 | +0.19(+0.26%) |
Jun 05, 2019 | 72.50 | 73.02 | 72.33 | 73.00 | 138,712 | +0.73(+1.01%) |
Jun 04, 2019 | 71.03 | 72.28 | 71.00 | 72.27 | 102,880 | +1.84(+2.61%) |
Jun 03, 2019 | 70.28 | 71.02 | 70.04 | 70.43 | 318,203 | +0.03(+0.05%) |
May 31, 2019 | 70.43 | 70.74 | 70.23 | 70.40 | 93,279 | -0.82(-1.15%) |
May 30, 2019 | 71.03 | 71.49 | 70.98 | 71.22 | 79,836 | +0.31(+0.44%) |
May 29, 2019 | 70.81 | 71.16 | 70.51 | 70.91 | 155,290 | -0.34(-0.48%) |
May 28, 2019 | 72.05 | 72.07 | 71.24 | 71.24 | 72,211 | -0.52(-0.73%) |
May 24, 2019 | 72.20 | 72.20 | 71.51 | 71.77 | 42,971 | +0.22(+0.31%) |
May 23, 2019 | 71.69 | 72.00 | 71.19 | 71.55 | 237,184 | -1.21(-1.67%) |
May 22, 2019 | 72.94 | 73.19 | 72.74 | 72.76 | 122,640 | -0.42(-0.57%) |
May 21, 2019 | 72.77 | 73.24 | 72.77 | 73.18 | 56,701 | +0.89(+1.23%) |
May 20, 2019 | 72.15 | 72.55 | 72.03 | 72.29 | 75,726 | -0.36(-0.50%) |
May 17, 2019 | 72.66 | 73.32 | 72.63 | 72.66 | 51,775 | -0.73(-1.00%) |
May 16, 2019 | 72.81 | 73.64 | 72.81 | 73.39 | 54,341 | +0.73(+1.00%) |
May 15, 2019 | 71.89 | 72.90 | 71.89 | 72.67 | 193,900 | +0.22(+0.31%) |
May 14, 2019 | 71.99 | 72.95 | 71.91 | 72.44 | 105,984 | +0.77(+1.08%) |
May 13, 2019 | 71.97 | 72.22 | 71.23 | 71.67 | 148,518 | -2.02(-2.74%) |
May 10, 2019 | 73.06 | 73.86 | 72.25 | 73.69 | 103,550 | +0.28(+0.38%) |
May 09, 2019 | 72.74 | 73.53 | 72.44 | 73.41 | 73,041 | -0.13(-0.18%) |
May 08, 2019 | 73.44 | 73.99 | 73.42 | 73.54 | 61,526 | -0.03(-0.05%) |
May 07, 2019 | 74.20 | 74.26 | 73.08 | 73.58 | 83,932 | -1.43(-1.90%) |
May 06, 2019 | 74.10 | 75.17 | 73.78 | 75.00 | 74,013 | -0.62(-0.83%) |
May 03, 2019 | 75.07 | 75.64 | 75.07 | 75.63 | 60,579 | +0.96(+1.29%) |
May 02, 2019 | 74.52 | 74.83 | 74.10 | 74.66 | 190,818 | -0.10(-0.13%) |
May 01, 2019 | 75.60 | 75.69 | 74.76 | 74.76 | 132,547 | -0.73(-0.97%) |
Apr 30, 2019 | 75.30 | 75.53 | 74.83 | 75.50 | 49,473 | +0.33(+0.44%) |
Apr 29, 2019 | 75.05 | 75.41 | 75.02 | 75.17 | 61,988 | +0.20(+0.27%) |
Apr 26, 2019 | 74.45 | 74.97 | 74.22 | 74.97 | 45,277 | +0.46(+0.61%) |
Apr 25, 2019 | 75.16 | 75.29 | 74.17 | 74.51 | 45,210 | -1.16(-1.54%) |
Apr 24, 2019 | 75.73 | 75.95 | 75.67 | 75.67 | 44,057 | -0.12(-0.16%) |
Apr 23, 2019 | 75.23 | 75.86 | 75.21 | 75.80 | 73,198 | +0.77(+1.02%) |
Apr 22, 2019 | 74.91 | 75.10 | 74.89 | 75.03 | 59,342 | -0.17(-0.23%) |
Apr 18, 2019 | 74.81 | 75.27 | 74.79 | 75.20 | 72,108 | +0.61(+0.81%) |
Apr 17, 2019 | 74.93 | 74.97 | 74.56 | 74.59 | 59,675 | -0.01(-0.02%) |
Apr 16, 2019 | 74.57 | 74.69 | 74.38 | 74.61 | 45,528 | +0.21(+0.28%) |
Apr 15, 2019 | 74.54 | 74.54 | 74.24 | 74.40 | 82,662 | -0.27(-0.36%) |
Apr 12, 2019 | 74.34 | 74.67 | 74.24 | 74.67 | 184,882 | +0.86(+1.17%) |
Apr 11, 2019 | 73.49 | 73.83 | 73.26 | 73.81 | 133,243 | +0.52(+0.70%) |
Apr 10, 2019 | 73.26 | 73.33 | 72.94 | 73.29 | 176,286 | +0.11(+0.14%) |
Apr 09, 2019 | 73.69 | 73.69 | 73.10 | 73.19 | 104,435 | -0.87(-1.17%) |
Apr 08, 2019 | 73.93 | 74.09 | 73.46 | 74.05 | 73,225 | -0.19(-0.26%) |
Apr 05, 2019 | 74.19 | 74.36 | 74.11 | 74.24 | 44,858 | +0.31(+0.42%) |
Apr 04, 2019 | 73.64 | 74.03 | 73.64 | 73.93 | 48,838 | +0.28(+0.38%) |
Apr 03, 2019 | 73.84 | 74.00 | 73.47 | 73.65 | 77,153 | +0.00(+0.00%) |
Apr 02, 2019 | 73.72 | 73.84 | 73.49 | 73.65 | 128,191 | -0.14(-0.19%) |
Apr 01, 2019 | 72.90 | 73.88 | 72.90 | 73.79 | 129,524 | +1.38(+1.91%) |
Mar 29, 2019 | 72.22 | 72.45 | 72.09 | 72.41 | 101,245 | +0.63(+0.88%) |
Mar 28, 2019 | 71.23 | 71.82 | 71.21 | 71.78 | 54,150 | +0.65(+0.92%) |
Mar 27, 2019 | 71.18 | 71.53 | 70.59 | 71.12 | 133,107 | -0.02(-0.03%) |
Mar 26, 2019 | 71.04 | 71.33 | 70.69 | 71.15 | 71,819 | +0.61(+0.87%) |
Mar 25, 2019 | 70.27 | 70.82 | 70.23 | 70.54 | 189,668 | +0.15(+0.21%) |
Mar 22, 2019 | 71.66 | 71.79 | 70.39 | 70.39 | 108,162 | -1.74(-2.41%) |
Mar 21, 2019 | 71.05 | 72.27 | 71.00 | 72.13 | 55,548 | +0.87(+1.23%) |
Mar 20, 2019 | 71.57 | 71.78 | 70.82 | 71.26 | 124,353 | -0.56(-0.78%) |
Mar 19, 2019 | 72.33 | 72.45 | 71.63 | 71.82 | 178,776 | -0.22(-0.30%) |
Mar 18, 2019 | 71.52 | 72.09 | 71.51 | 72.04 | 259,893 | +0.56(+0.78%) |
Mar 15, 2019 | 71.59 | 71.86 | 71.29 | 71.48 | 100,201 | +0.02(+0.03%) |
Mar 14, 2019 | 71.65 | 71.65 | 71.36 | 71.46 | 18,015 | -0.20(-0.27%) |
Mar 13, 2019 | 71.68 | 71.99 | 71.50 | 71.65 | 67,880 | +0.48(+0.67%) |
Mar 12, 2019 | 71.47 | 71.57 | 71.08 | 71.18 | 268,176 | -0.34(-0.47%) |
Mar 11, 2019 | 70.11 | 71.52 | 70.11 | 71.52 | 876,459 | +0.80(+1.14%) |
Mar 08, 2019 | 70.22 | 70.75 | 69.98 | 70.71 | 65,330 | -0.15(-0.21%) |
Mar 07, 2019 | 71.27 | 71.27 | 70.36 | 70.86 | 98,445 | -0.52(-0.73%) |
Mar 06, 2019 | 71.91 | 71.91 | 71.33 | 71.38 | 93,573 | -0.61(-0.85%) |
Mar 05, 2019 | 72.27 | 72.46 | 71.96 | 71.99 | 142,449 | -0.36(-0.49%) |
Mar 04, 2019 | 73.02 | 73.15 | 71.75 | 72.34 | 108,118 | -0.41(-0.57%) |