Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 71.12 | 72.95 | 70.83 | 72.95 | 218,624 | -0.79(-1.07%) |
Feb 27, 2020 | 75.07 | 76.47 | 73.70 | 73.74 | 232,249 | -2.76(-3.60%) |
Feb 26, 2020 | 77.33 | 78.43 | 76.33 | 76.50 | 90,700 | -0.54(-0.70%) |
Feb 25, 2020 | 80.52 | 80.52 | 76.98 | 77.04 | 152,772 | -3.15(-3.93%) |
Feb 24, 2020 | 79.82 | 80.69 | 79.75 | 80.20 | 96,411 | -2.39(-2.89%) |
Feb 21, 2020 | 82.95 | 82.95 | 82.41 | 82.59 | 20,443 | -0.62(-0.74%) |
Feb 20, 2020 | 83.25 | 83.66 | 82.51 | 83.21 | 27,841 | -0.07(-0.08%) |
Feb 19, 2020 | 83.28 | 83.56 | 83.27 | 83.27 | 216,075 | +0.27(+0.33%) |
Feb 18, 2020 | 83.29 | 83.29 | 82.90 | 83.00 | 16,198 | -0.48(-0.57%) |
Feb 14, 2020 | 83.41 | 83.56 | 83.25 | 83.48 | 14,602 | +0.12(+0.15%) |
Feb 13, 2020 | 83.15 | 83.74 | 83.11 | 83.36 | 36,857 | -0.14(-0.17%) |
Feb 12, 2020 | 83.43 | 83.58 | 83.17 | 83.50 | 39,940 | +0.47(+0.57%) |
Feb 11, 2020 | 83.17 | 83.44 | 82.94 | 83.03 | 28,634 | +0.24(+0.29%) |
Feb 10, 2020 | 82.28 | 82.80 | 82.28 | 82.79 | 14,229 | +0.44(+0.54%) |
Feb 07, 2020 | 82.75 | 82.75 | 82.34 | 82.34 | 47,980 | -0.71(-0.85%) |
Feb 06, 2020 | 83.29 | 83.29 | 82.74 | 83.05 | 39,890 | +0.16(+0.20%) |
Feb 05, 2020 | 82.57 | 82.92 | 82.18 | 82.89 | 107,222 | +1.06(+1.29%) |
Feb 04, 2020 | 81.38 | 82.04 | 81.38 | 81.83 | 40,737 | +1.48(+1.84%) |
Feb 03, 2020 | 80.27 | 81.01 | 80.27 | 80.35 | 42,684 | +0.37(+0.46%) |
Jan 31, 2020 | 81.47 | 81.47 | 79.72 | 79.98 | 281,834 | -1.88(-2.30%) |
Jan 30, 2020 | 81.10 | 81.86 | 80.87 | 81.86 | 68,005 | -0.07(-0.08%) |
Jan 29, 2020 | 82.13 | 82.36 | 81.84 | 81.93 | 22,546 | +0.15(+0.19%) |
Jan 28, 2020 | 81.33 | 81.98 | 81.14 | 81.77 | 18,812 | +0.71(+0.88%) |
Jan 27, 2020 | 81.01 | 81.52 | 80.54 | 81.06 | 70,715 | -1.30(-1.58%) |
Jan 24, 2020 | 82.99 | 83.09 | 81.95 | 82.36 | 33,377 | -0.51(-0.62%) |
Jan 23, 2020 | 82.19 | 82.89 | 81.86 | 82.87 | 23,835 | +0.66(+0.80%) |
Jan 22, 2020 | 82.81 | 82.82 | 82.22 | 82.22 | 45,656 | -0.21(-0.25%) |
Jan 21, 2020 | 82.63 | 82.88 | 82.23 | 82.42 | 34,911 | -0.68(-0.82%) |
Jan 17, 2020 | 83.04 | 83.31 | 83.01 | 83.10 | 38,801 | +0.07(+0.09%) |
Jan 16, 2020 | 82.47 | 83.03 | 82.47 | 83.03 | 56,406 | +0.90(+1.09%) |
Jan 15, 2020 | 81.86 | 82.39 | 81.86 | 82.13 | 70,389 | +0.19(+0.23%) |
Jan 14, 2020 | 82.07 | 82.36 | 81.83 | 81.94 | 46,975 | -0.14(-0.17%) |
Jan 13, 2020 | 81.52 | 82.11 | 81.52 | 82.08 | 45,769 | +0.78(+0.96%) |
Jan 10, 2020 | 81.93 | 81.93 | 81.19 | 81.30 | 84,904 | -0.48(-0.59%) |
Jan 09, 2020 | 81.63 | 81.82 | 81.54 | 81.79 | 78,780 | +0.49(+0.61%) |
Jan 08, 2020 | 81.10 | 81.61 | 81.07 | 81.29 | 72,371 | +0.28(+0.35%) |
Jan 07, 2020 | 81.01 | 81.24 | 80.81 | 81.01 | 41,038 | -0.12(-0.15%) |
Jan 06, 2020 | 80.70 | 81.13 | 80.65 | 81.13 | 221,660 | -0.07(-0.09%) |
Jan 03, 2020 | 80.65 | 81.27 | 80.65 | 81.20 | 51,109 | -0.18(-0.22%) |
Jan 02, 2020 | 80.93 | 81.38 | 80.60 | 81.38 | 337,906 | +1.02(+1.27%) |
Dec 31, 2019 | 80.17 | 80.43 | 80.03 | 80.36 | 116,613 | +0.14(+0.18%) |
Dec 30, 2019 | 80.53 | 80.55 | 80.17 | 80.22 | 42,327 | -0.50(-0.62%) |
Dec 27, 2019 | 80.93 | 80.93 | 80.60 | 80.71 | 225,091 | +0.01(+0.01%) |
Dec 26, 2019 | 80.59 | 80.70 | 80.39 | 80.70 | 26,401 | +0.20(+0.25%) |
Dec 24, 2019 | 80.62 | 80.62 | 80.47 | 80.50 | 50,692 | -0.18(-0.23%) |
Dec 23, 2019 | 80.63 | 80.79 | 80.50 | 80.69 | 37,441 | +0.30(+0.37%) |
Dec 20, 2019 | 80.04 | 80.45 | 80.04 | 80.39 | 51,318 | +0.47(+0.59%) |
Dec 19, 2019 | 79.64 | 80.00 | 79.64 | 79.92 | 73,915 | +0.23(+0.29%) |
Dec 18, 2019 | 80.00 | 80.00 | 79.66 | 79.69 | 51,833 | -0.34(-0.42%) |
Dec 17, 2019 | 80.10 | 80.21 | 79.96 | 80.02 | 65,716 | -0.11(-0.13%) |
Dec 16, 2019 | 80.39 | 80.45 | 80.11 | 80.13 | 39,002 | -0.10(-0.13%) |
Dec 13, 2019 | 80.21 | 80.80 | 79.98 | 80.23 | 82,547 | +0.00(+0.00%) |
Dec 12, 2019 | 79.41 | 80.39 | 79.40 | 80.23 | 117,265 | +0.65(+0.82%) |
Dec 11, 2019 | 79.21 | 79.61 | 79.13 | 79.58 | 63,979 | +0.50(+0.64%) |
Dec 10, 2019 | 79.24 | 79.37 | 79.02 | 79.08 | 53,605 | -0.21(-0.27%) |
Dec 09, 2019 | 79.39 | 79.49 | 79.25 | 79.29 | 37,583 | -0.30(-0.37%) |
Dec 06, 2019 | 79.43 | 79.81 | 79.43 | 79.59 | 65,202 | +0.80(+1.02%) |
Dec 05, 2019 | 78.78 | 78.84 | 78.51 | 78.78 | 141,305 | +0.12(+0.15%) |
Dec 04, 2019 | 78.66 | 79.41 | 78.66 | 78.66 | 43,313 | +0.24(+0.31%) |
Dec 03, 2019 | 78.36 | 78.48 | 77.84 | 78.42 | 257,678 | -0.65(-0.82%) |
Dec 02, 2019 | 80.40 | 80.40 | 79.05 | 79.07 | 347,814 | -1.21(-1.50%) |
Nov 29, 2019 | 80.56 | 80.56 | 80.15 | 80.28 | 13,583 | -0.41(-0.51%) |
Nov 27, 2019 | 80.49 | 80.69 | 80.44 | 80.69 | 21,316 | +0.10(+0.12%) |
Nov 26, 2019 | 80.24 | 80.67 | 80.17 | 80.59 | 122,379 | +0.42(+0.53%) |
Nov 25, 2019 | 79.68 | 80.19 | 79.68 | 80.17 | 380,745 | +0.72(+0.91%) |
Nov 22, 2019 | 79.59 | 79.60 | 79.19 | 79.45 | 31,765 | +0.22(+0.28%) |
Nov 21, 2019 | 79.50 | 79.50 | 79.12 | 79.22 | 91,651 | -0.24(-0.30%) |
Nov 20, 2019 | 79.81 | 79.94 | 79.18 | 79.46 | 52,103 | -0.53(-0.66%) |
Nov 19, 2019 | 80.10 | 80.55 | 79.85 | 79.99 | 46,429 | +0.08(+0.10%) |
Nov 18, 2019 | 79.91 | 80.15 | 79.74 | 79.91 | 153,710 | -0.14(-0.18%) |
Nov 15, 2019 | 79.94 | 80.18 | 79.82 | 80.05 | 49,319 | +0.49(+0.61%) |
Nov 14, 2019 | 79.08 | 79.57 | 79.08 | 79.57 | 46,297 | +0.36(+0.46%) |
Nov 13, 2019 | 78.99 | 79.35 | 78.99 | 79.20 | 36,264 | -0.10(-0.13%) |
Nov 12, 2019 | 79.31 | 79.60 | 79.20 | 79.30 | 47,938 | +0.04(+0.05%) |
Nov 11, 2019 | 78.86 | 79.38 | 78.84 | 79.26 | 44,251 | +0.10(+0.12%) |
Nov 08, 2019 | 78.94 | 79.18 | 78.88 | 79.16 | 51,827 | +0.16(+0.21%) |
Nov 07, 2019 | 79.22 | 79.46 | 78.93 | 79.00 | 247,540 | +0.27(+0.35%) |
Nov 06, 2019 | 78.73 | 78.73 | 78.37 | 78.73 | 51,509 | +0.04(+0.05%) |
Nov 05, 2019 | 78.93 | 79.11 | 78.58 | 78.69 | 79,193 | -0.08(-0.10%) |
Nov 04, 2019 | 78.68 | 78.81 | 78.53 | 78.77 | 451,839 | +0.62(+0.80%) |
Nov 01, 2019 | 77.33 | 78.15 | 77.32 | 78.15 | 55,171 | +1.41(+1.83%) |
Oct 31, 2019 | 77.43 | 77.43 | 76.49 | 76.74 | 81,465 | -0.73(-0.94%) |
Oct 30, 2019 | 77.12 | 77.58 | 76.95 | 77.47 | 68,474 | +0.25(+0.33%) |
Oct 29, 2019 | 76.78 | 77.41 | 76.67 | 77.22 | 63,852 | +0.20(+0.25%) |
Oct 28, 2019 | 77.04 | 77.37 | 76.99 | 77.02 | 28,003 | +0.20(+0.26%) |
Oct 25, 2019 | 76.29 | 77.01 | 76.29 | 76.82 | 37,407 | +0.41(+0.54%) |
Oct 24, 2019 | 76.35 | 76.47 | 75.97 | 76.41 | 43,750 | +0.46(+0.61%) |
Oct 23, 2019 | 76.00 | 76.00 | 75.78 | 75.94 | 16,492 | +0.05(+0.07%) |
Oct 22, 2019 | 75.98 | 76.26 | 75.89 | 75.89 | 34,647 | +0.02(+0.03%) |
Oct 21, 2019 | 75.70 | 76.00 | 75.70 | 75.87 | 20,106 | +0.35(+0.47%) |
Oct 18, 2019 | 75.93 | 75.93 | 75.32 | 75.51 | 71,471 | -0.51(-0.67%) |
Oct 17, 2019 | 75.94 | 76.37 | 75.94 | 76.03 | 46,059 | +0.36(+0.47%) |
Oct 16, 2019 | 75.58 | 75.90 | 75.57 | 75.67 | 30,041 | -0.07(-0.09%) |
Oct 15, 2019 | 75.23 | 75.87 | 75.23 | 75.73 | 32,413 | +0.63(+0.84%) |
Oct 14, 2019 | 75.14 | 75.23 | 75.03 | 75.10 | 19,268 | -0.06(-0.08%) |
Oct 11, 2019 | 74.75 | 75.82 | 74.75 | 75.16 | 253,912 | +1.25(+1.70%) |
Oct 10, 2019 | 73.24 | 74.20 | 73.24 | 73.91 | 71,421 | +0.59(+0.80%) |
Oct 09, 2019 | 73.13 | 73.60 | 73.02 | 73.32 | 48,584 | +0.66(+0.90%) |
Oct 08, 2019 | 73.26 | 73.36 | 72.63 | 72.67 | 132,185 | -1.35(-1.82%) |
Oct 07, 2019 | 73.95 | 74.45 | 73.93 | 74.02 | 87,398 | -0.32(-0.43%) |
Oct 04, 2019 | 73.51 | 74.38 | 73.51 | 74.34 | 54,753 | +0.88(+1.20%) |
Oct 03, 2019 | 72.89 | 73.47 | 71.97 | 73.46 | 154,065 | +0.47(+0.65%) |
Oct 02, 2019 | 73.85 | 73.85 | 72.51 | 72.98 | 99,763 | -1.39(-1.87%) |
Oct 01, 2019 | 76.34 | 76.34 | 74.33 | 74.37 | 69,358 | -1.62(-2.13%) |
Sep 30, 2019 | 75.83 | 76.31 | 75.83 | 76.00 | 37,917 | +0.37(+0.49%) |
Sep 27, 2019 | 76.41 | 76.41 | 75.29 | 75.63 | 137,718 | -0.50(-0.65%) |
Sep 26, 2019 | 75.86 | 76.35 | 75.81 | 76.13 | 121,777 | +0.11(+0.14%) |
Sep 25, 2019 | 75.47 | 76.13 | 75.32 | 76.02 | 62,190 | +0.64(+0.85%) |
Sep 24, 2019 | 76.12 | 76.18 | 75.17 | 75.38 | 58,934 | -0.60(-0.79%) |
Sep 23, 2019 | 75.75 | 76.22 | 75.75 | 75.98 | 204,970 | -0.13(-0.18%) |
Sep 20, 2019 | 76.87 | 76.87 | 75.93 | 76.11 | 26,791 | -0.56(-0.74%) |
Sep 19, 2019 | 76.94 | 77.20 | 76.64 | 76.68 | 27,661 | -0.22(-0.29%) |
Sep 18, 2019 | 76.83 | 76.91 | 76.39 | 76.90 | 29,229 | -0.22(-0.29%) |
Sep 17, 2019 | 76.93 | 77.15 | 76.68 | 77.12 | 20,478 | +0.02(+0.03%) |
Sep 16, 2019 | 76.97 | 77.16 | 76.57 | 77.10 | 37,664 | -0.11(-0.14%) |
Sep 13, 2019 | 77.21 | 77.47 | 77.15 | 77.20 | 38,093 | +0.19(+0.25%) |
Sep 12, 2019 | 76.85 | 77.25 | 76.67 | 77.01 | 63,545 | +0.32(+0.41%) |
Sep 11, 2019 | 76.01 | 76.69 | 75.82 | 76.69 | 50,827 | +0.74(+0.97%) |
Sep 10, 2019 | 75.51 | 75.96 | 75.01 | 75.96 | 125,880 | +0.22(+0.29%) |
Sep 09, 2019 | 76.13 | 76.13 | 75.50 | 75.74 | 86,778 | -0.26(-0.35%) |
Sep 06, 2019 | 76.13 | 76.26 | 75.89 | 76.00 | 65,094 | +0.07(+0.09%) |
Sep 05, 2019 | 75.42 | 76.30 | 75.42 | 75.93 | 126,039 | +1.30(+1.74%) |
Sep 04, 2019 | 74.32 | 74.64 | 74.28 | 74.63 | 35,954 | +0.97(+1.32%) |
Sep 03, 2019 | 74.01 | 74.08 | 73.33 | 73.65 | 97,544 | -1.01(-1.35%) |
Aug 30, 2019 | 74.91 | 75.08 | 74.42 | 74.66 | 66,349 | +0.20(+0.26%) |
Aug 29, 2019 | 74.02 | 74.58 | 73.87 | 74.47 | 81,886 | +1.22(+1.67%) |
Aug 28, 2019 | 72.39 | 73.28 | 72.04 | 73.24 | 104,232 | +0.58(+0.80%) |
Aug 27, 2019 | 73.23 | 73.23 | 72.37 | 72.66 | 106,358 | -0.15(-0.20%) |
Aug 26, 2019 | 72.97 | 72.97 | 72.31 | 72.81 | 178,493 | +0.55(+0.76%) |
Aug 23, 2019 | 73.83 | 74.30 | 71.94 | 72.26 | 186,072 | -1.93(-2.60%) |
Aug 22, 2019 | 74.36 | 74.46 | 73.71 | 74.19 | 111,327 | +0.06(+0.08%) |
Aug 21, 2019 | 74.22 | 74.33 | 74.03 | 74.13 | 66,946 | +0.50(+0.68%) |
Aug 20, 2019 | 73.97 | 73.97 | 73.57 | 73.63 | 55,844 | -0.50(-0.68%) |
Aug 19, 2019 | 74.26 | 74.30 | 74.01 | 74.13 | 46,463 | +0.75(+1.03%) |
Aug 16, 2019 | 72.88 | 73.48 | 72.70 | 73.38 | 79,745 | +1.37(+1.90%) |
Aug 15, 2019 | 72.00 | 72.19 | 71.41 | 72.00 | 80,611 | +0.17(+0.24%) |
Aug 14, 2019 | 73.01 | 73.05 | 71.82 | 71.83 | 117,058 | -2.23(-3.01%) |
Aug 13, 2019 | 73.00 | 74.62 | 73.00 | 74.06 | 106,149 | +1.05(+1.43%) |
Aug 12, 2019 | 73.61 | 73.75 | 72.85 | 73.01 | 84,245 | -1.10(-1.48%) |
Aug 09, 2019 | 74.59 | 74.59 | 73.83 | 74.11 | 81,629 | -0.73(-0.98%) |
Aug 08, 2019 | 73.86 | 74.90 | 73.86 | 74.84 | 55,689 | +1.27(+1.73%) |
Aug 07, 2019 | 72.46 | 73.68 | 72.06 | 73.57 | 120,798 | +0.25(+0.34%) |
Aug 06, 2019 | 72.75 | 73.38 | 72.49 | 73.32 | 134,878 | +1.06(+1.46%) |
Aug 05, 2019 | 73.18 | 73.24 | 71.68 | 72.27 | 192,820 | -2.12(-2.85%) |
Aug 02, 2019 | 74.80 | 74.80 | 73.91 | 74.38 | 242,375 | -0.72(-0.96%) |
Aug 01, 2019 | 76.26 | 76.75 | 74.98 | 75.11 | 129,382 | -1.18(-1.55%) |
Jul 31, 2019 | 77.16 | 77.31 | 75.72 | 76.29 | 65,654 | -0.75(-0.97%) |
Jul 30, 2019 | 76.56 | 77.09 | 76.56 | 77.04 | 26,795 | +0.10(+0.12%) |
Jul 29, 2019 | 77.13 | 77.13 | 76.83 | 76.94 | 22,209 | -0.28(-0.36%) |
Jul 26, 2019 | 76.82 | 77.28 | 76.82 | 77.22 | 25,325 | +0.27(+0.35%) |
Jul 25, 2019 | 77.05 | 77.23 | 76.69 | 76.95 | 45,471 | -0.23(-0.30%) |
Jul 24, 2019 | 76.68 | 77.21 | 76.58 | 77.18 | 35,680 | +0.36(+0.47%) |
Jul 23, 2019 | 76.19 | 76.83 | 76.19 | 76.82 | 36,234 | +0.91(+1.20%) |
Jul 22, 2019 | 75.93 | 76.20 | 75.76 | 75.91 | 31,492 | +0.02(+0.03%) |
Jul 19, 2019 | 75.98 | 76.38 | 75.86 | 75.89 | 29,302 | +0.21(+0.27%) |
Jul 18, 2019 | 75.45 | 75.73 | 75.22 | 75.68 | 24,304 | +0.21(+0.28%) |
Jul 17, 2019 | 76.44 | 76.44 | 75.47 | 75.47 | 60,338 | -1.23(-1.61%) |
Jul 16, 2019 | 76.46 | 76.85 | 76.46 | 76.71 | 20,424 | +0.26(+0.34%) |
Jul 15, 2019 | 76.44 | 76.62 | 76.37 | 76.45 | 38,087 | -0.23(-0.31%) |
Jul 12, 2019 | 75.56 | 76.68 | 75.56 | 76.68 | 34,535 | +1.10(+1.45%) |
Jul 11, 2019 | 75.33 | 75.59 | 75.16 | 75.58 | 31,261 | +0.35(+0.47%) |
Jul 10, 2019 | 75.93 | 75.93 | 75.23 | 75.23 | 67,806 | -0.23(-0.30%) |
Jul 09, 2019 | 75.05 | 75.49 | 75.00 | 75.46 | 47,148 | -0.04(-0.06%) |
Jul 08, 2019 | 75.67 | 75.87 | 75.35 | 75.50 | 89,628 | -0.63(-0.83%) |
Jul 05, 2019 | 76.11 | 76.13 | 75.21 | 76.13 | 80,582 | -0.27(-0.35%) |
Jul 03, 2019 | 76.03 | 76.40 | 75.94 | 76.40 | 27,000 | +0.51(+0.67%) |
Jul 02, 2019 | 75.98 | 76.01 | 75.69 | 75.89 | 53,134 | -0.16(-0.21%) |
Jul 01, 2019 | 76.53 | 76.53 | 75.67 | 76.05 | 90,731 | +0.44(+0.58%) |
Jun 28, 2019 | 75.01 | 75.73 | 75.01 | 75.61 | 130,606 | +0.75(+1.00%) |
Jun 27, 2019 | 74.90 | 74.92 | 74.58 | 74.87 | 31,435 | +0.21(+0.28%) |
Jun 26, 2019 | 74.78 | 74.85 | 74.65 | 74.66 | 28,718 | +0.06(+0.08%) |
Jun 25, 2019 | 75.08 | 75.08 | 74.54 | 74.60 | 43,158 | -0.49(-0.66%) |
Jun 24, 2019 | 75.44 | 75.53 | 75.09 | 75.10 | 37,626 | -0.23(-0.31%) |
Jun 21, 2019 | 75.72 | 75.77 | 75.30 | 75.33 | 61,954 | -0.47(-0.62%) |
Jun 20, 2019 | 75.47 | 75.89 | 75.08 | 75.80 | 249,324 | +1.12(+1.50%) |
Jun 19, 2019 | 74.64 | 75.01 | 74.24 | 74.69 | 486,319 | +0.15(+0.21%) |
Jun 18, 2019 | 73.97 | 74.69 | 73.97 | 74.53 | 133,511 | +1.12(+1.52%) |
Jun 17, 2019 | 73.80 | 73.80 | 73.41 | 73.41 | 60,120 | -0.32(-0.44%) |
Jun 14, 2019 | 73.88 | 73.88 | 73.51 | 73.73 | 86,996 | -0.32(-0.43%) |
Jun 13, 2019 | 73.84 | 74.06 | 73.68 | 74.05 | 55,518 | +0.40(+0.54%) |
Jun 12, 2019 | 73.58 | 73.76 | 73.40 | 73.66 | 53,392 | +0.02(+0.03%) |
Jun 11, 2019 | 74.77 | 74.77 | 73.44 | 73.63 | 59,494 | -0.60(-0.80%) |
Jun 10, 2019 | 74.51 | 74.88 | 74.13 | 74.23 | 118,163 | +0.33(+0.45%) |
Jun 07, 2019 | 73.42 | 74.19 | 73.41 | 73.90 | 113,409 | +0.71(+0.97%) |
Jun 06, 2019 | 73.04 | 73.35 | 72.61 | 73.19 | 93,416 | +0.19(+0.26%) |
Jun 05, 2019 | 72.50 | 73.01 | 72.32 | 73.00 | 138,719 | +0.73(+1.01%) |
Jun 04, 2019 | 71.03 | 72.28 | 71.00 | 72.27 | 102,885 | +1.84(+2.61%) |
Jun 03, 2019 | 70.28 | 71.02 | 70.03 | 70.43 | 318,220 | +0.03(+0.05%) |
May 31, 2019 | 70.42 | 70.73 | 70.23 | 70.40 | 93,284 | -0.82(-1.15%) |
May 30, 2019 | 71.03 | 71.49 | 70.98 | 71.22 | 79,841 | +0.31(+0.44%) |
May 29, 2019 | 70.80 | 71.15 | 70.51 | 70.90 | 155,299 | -0.34(-0.48%) |
May 28, 2019 | 72.05 | 72.07 | 71.24 | 71.24 | 72,215 | -0.52(-0.73%) |
May 24, 2019 | 72.20 | 72.20 | 71.51 | 71.76 | 42,973 | +0.22(+0.31%) |
May 23, 2019 | 71.69 | 71.99 | 71.19 | 71.55 | 237,197 | -1.21(-1.67%) |
May 22, 2019 | 72.94 | 73.18 | 72.74 | 72.76 | 122,647 | -0.42(-0.57%) |
May 21, 2019 | 72.77 | 73.23 | 72.77 | 73.18 | 56,704 | +0.89(+1.23%) |
May 20, 2019 | 72.15 | 72.55 | 72.03 | 72.29 | 75,730 | -0.36(-0.50%) |
May 17, 2019 | 72.65 | 73.32 | 72.62 | 72.65 | 51,778 | -0.73(-1.00%) |
May 16, 2019 | 72.80 | 73.64 | 72.80 | 73.39 | 54,344 | +0.73(+1.00%) |
May 15, 2019 | 71.88 | 72.90 | 71.88 | 72.66 | 193,910 | +0.22(+0.31%) |
May 14, 2019 | 71.98 | 72.95 | 71.91 | 72.44 | 105,990 | +0.77(+1.08%) |
May 13, 2019 | 71.97 | 72.22 | 71.23 | 71.66 | 148,526 | -2.02(-2.74%) |
May 10, 2019 | 73.06 | 73.85 | 72.25 | 73.69 | 103,556 | +0.28(+0.38%) |
May 09, 2019 | 72.74 | 73.53 | 72.43 | 73.41 | 73,045 | -0.13(-0.18%) |
May 08, 2019 | 73.43 | 73.98 | 73.41 | 73.54 | 61,530 | -0.03(-0.05%) |
May 07, 2019 | 74.19 | 74.26 | 73.07 | 73.57 | 83,937 | -1.43(-1.90%) |
May 06, 2019 | 74.10 | 75.17 | 73.77 | 75.00 | 74,017 | -0.62(-0.83%) |
May 03, 2019 | 75.07 | 75.63 | 75.07 | 75.62 | 60,582 | +0.96(+1.29%) |
May 02, 2019 | 74.51 | 74.83 | 74.09 | 74.66 | 190,829 | -0.10(-0.13%) |
May 01, 2019 | 75.60 | 75.69 | 74.76 | 74.76 | 132,554 | -0.73(-0.97%) |
Apr 30, 2019 | 75.30 | 75.53 | 74.83 | 75.50 | 49,476 | +0.33(+0.44%) |
Apr 29, 2019 | 75.04 | 75.41 | 75.02 | 75.16 | 61,991 | +0.20(+0.27%) |
Apr 26, 2019 | 74.45 | 74.96 | 74.22 | 74.96 | 45,279 | +0.46(+0.61%) |
Apr 25, 2019 | 75.16 | 75.29 | 74.17 | 74.50 | 45,212 | -1.16(-1.54%) |
Apr 24, 2019 | 75.72 | 75.94 | 75.66 | 75.67 | 44,059 | -0.12(-0.16%) |
Apr 23, 2019 | 75.23 | 75.85 | 75.20 | 75.79 | 73,202 | +0.77(+1.02%) |
Apr 22, 2019 | 74.90 | 75.10 | 74.89 | 75.02 | 59,345 | -0.17(-0.23%) |
Apr 18, 2019 | 74.80 | 75.27 | 74.79 | 75.19 | 72,112 | +0.61(+0.81%) |
Apr 17, 2019 | 74.92 | 74.96 | 74.56 | 74.59 | 59,679 | -0.01(-0.02%) |
Apr 16, 2019 | 74.57 | 74.69 | 74.37 | 74.60 | 45,531 | +0.21(+0.28%) |
Apr 15, 2019 | 74.53 | 74.53 | 74.24 | 74.39 | 82,667 | -0.27(-0.36%) |
Apr 12, 2019 | 74.34 | 74.67 | 74.23 | 74.67 | 184,892 | +0.86(+1.17%) |
Apr 11, 2019 | 73.48 | 73.82 | 73.25 | 73.80 | 133,250 | +0.52(+0.70%) |
Apr 10, 2019 | 73.25 | 73.32 | 72.94 | 73.29 | 176,295 | +0.10(+0.14%) |
Apr 09, 2019 | 73.68 | 73.68 | 73.10 | 73.18 | 104,441 | -0.87(-1.17%) |
Apr 08, 2019 | 73.92 | 74.08 | 73.46 | 74.05 | 73,229 | -0.19(-0.26%) |
Apr 05, 2019 | 74.19 | 74.36 | 74.10 | 74.24 | 44,860 | +0.31(+0.42%) |
Apr 04, 2019 | 73.64 | 74.03 | 73.64 | 73.93 | 48,841 | +0.28(+0.38%) |
Apr 03, 2019 | 73.84 | 74.00 | 73.46 | 73.65 | 77,158 | +0.00(+0.00%) |
Apr 02, 2019 | 73.72 | 73.84 | 73.48 | 73.65 | 128,198 | -0.14(-0.19%) |
Apr 01, 2019 | 72.90 | 73.87 | 72.90 | 73.79 | 129,531 | +1.38(+1.91%) |
Mar 29, 2019 | 72.22 | 72.44 | 72.09 | 72.40 | 101,250 | +0.63(+0.88%) |
Mar 28, 2019 | 71.23 | 71.81 | 71.20 | 71.77 | 54,153 | +0.65(+0.92%) |
Mar 27, 2019 | 71.17 | 71.52 | 70.59 | 71.12 | 133,114 | -0.02(-0.03%) |
Mar 26, 2019 | 71.04 | 71.33 | 70.68 | 71.14 | 71,823 | +0.61(+0.87%) |
Mar 25, 2019 | 70.26 | 70.82 | 70.22 | 70.53 | 189,678 | +0.15(+0.21%) |
Mar 22, 2019 | 71.66 | 71.78 | 70.39 | 70.39 | 108,168 | -1.74(-2.41%) |
Mar 21, 2019 | 71.04 | 72.26 | 71.00 | 72.13 | 55,551 | +0.87(+1.23%) |
Mar 20, 2019 | 71.57 | 71.77 | 70.82 | 71.25 | 124,360 | -0.56(-0.78%) |
Mar 19, 2019 | 72.33 | 72.44 | 71.62 | 71.82 | 178,786 | -0.22(-0.30%) |
Mar 18, 2019 | 71.51 | 72.08 | 71.50 | 72.04 | 259,907 | +0.56(+0.78%) |
Mar 15, 2019 | 71.59 | 71.85 | 71.29 | 71.48 | 100,206 | +0.02(+0.03%) |
Mar 14, 2019 | 71.65 | 71.65 | 71.36 | 71.45 | 18,016 | -0.20(-0.27%) |
Mar 13, 2019 | 71.68 | 71.99 | 71.50 | 71.65 | 67,884 | +0.48(+0.67%) |
Mar 12, 2019 | 71.46 | 71.57 | 71.08 | 71.17 | 268,191 | -0.34(-0.47%) |
Mar 11, 2019 | 70.11 | 71.51 | 70.11 | 71.51 | 876,507 | +0.80(+1.14%) |
Mar 08, 2019 | 70.21 | 70.75 | 69.97 | 70.71 | 65,334 | -0.15(-0.21%) |
Mar 07, 2019 | 71.26 | 71.26 | 70.36 | 70.85 | 98,450 | -0.52(-0.73%) |
Mar 06, 2019 | 71.90 | 71.90 | 71.33 | 71.37 | 93,578 | -0.61(-0.85%) |
Mar 05, 2019 | 72.27 | 72.45 | 71.96 | 71.98 | 142,457 | -0.36(-0.49%) |
Mar 04, 2019 | 73.02 | 73.15 | 71.75 | 72.34 | 108,124 | -0.41(-0.57%) |