Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.75 | 81.59 | 79.09 | 81.54 | 162,005 | -0.93(-1.12%) |
Feb 27, 2020 | 84.96 | 85.64 | 82.47 | 82.47 | 146,328 | -3.80(-4.41%) |
Feb 26, 2020 | 87.33 | 88.07 | 86.23 | 86.27 | 99,298 | -0.38(-0.44%) |
Feb 25, 2020 | 89.78 | 89.78 | 86.49 | 86.65 | 51,910 | -2.66(-2.98%) |
Feb 24, 2020 | 89.16 | 90.18 | 89.05 | 89.32 | 41,506 | -2.64(-2.87%) |
Feb 21, 2020 | 92.48 | 92.48 | 91.82 | 91.96 | 50,800 | -0.79(-0.85%) |
Feb 20, 2020 | 93.02 | 93.05 | 92.02 | 92.74 | 44,270 | -0.27(-0.29%) |
Feb 19, 2020 | 93.15 | 93.15 | 92.95 | 93.02 | 21,452 | +0.35(+0.37%) |
Feb 18, 2020 | 92.87 | 92.87 | 92.36 | 92.67 | 27,108 | -0.26(-0.28%) |
Feb 14, 2020 | 92.96 | 92.96 | 92.55 | 92.93 | 43,222 | +0.30(+0.32%) |
Feb 13, 2020 | 92.28 | 92.89 | 92.28 | 92.63 | 179,953 | -0.07(-0.07%) |
Feb 12, 2020 | 92.89 | 92.89 | 92.44 | 92.70 | 36,273 | +0.44(+0.48%) |
Feb 11, 2020 | 92.56 | 92.56 | 92.18 | 92.26 | 59,378 | +0.25(+0.27%) |
Feb 10, 2020 | 91.40 | 92.00 | 91.26 | 92.00 | 54,254 | +0.48(+0.52%) |
Feb 07, 2020 | 91.87 | 91.87 | 91.35 | 91.53 | 127,107 | -0.43(-0.47%) |
Feb 06, 2020 | 91.87 | 92.05 | 91.87 | 91.96 | 26,441 | +0.20(+0.21%) |
Feb 05, 2020 | 91.27 | 91.78 | 91.21 | 91.76 | 25,833 | +1.04(+1.15%) |
Feb 04, 2020 | 90.64 | 90.99 | 90.47 | 90.72 | 53,852 | +1.17(+1.31%) |
Feb 03, 2020 | 89.13 | 90.03 | 89.13 | 89.55 | 43,297 | +0.60(+0.67%) |
Jan 31, 2020 | 90.73 | 90.73 | 88.69 | 88.95 | 45,463 | -1.66(-1.83%) |
Jan 30, 2020 | 89.85 | 90.61 | 89.64 | 90.61 | 21,659 | +0.46(+0.51%) |
Jan 29, 2020 | 90.69 | 90.69 | 90.15 | 90.15 | 128,970 | -0.18(-0.20%) |
Jan 28, 2020 | 89.84 | 90.57 | 89.84 | 90.33 | 22,278 | +0.67(+0.75%) |
Jan 27, 2020 | 89.97 | 89.99 | 89.47 | 89.66 | 33,476 | -1.17(-1.29%) |
Jan 24, 2020 | 91.95 | 91.95 | 90.53 | 90.83 | 18,569 | -0.71(-0.78%) |
Jan 23, 2020 | 91.26 | 91.64 | 90.95 | 91.55 | 21,736 | +0.11(+0.12%) |
Jan 22, 2020 | 91.65 | 91.72 | 91.34 | 91.43 | 33,001 | +0.15(+0.16%) |
Jan 21, 2020 | 91.29 | 91.44 | 91.15 | 91.28 | 19,976 | -0.07(-0.08%) |
Jan 17, 2020 | 91.07 | 91.36 | 91.07 | 91.36 | 19,957 | +0.32(+0.35%) |
Jan 16, 2020 | 90.45 | 91.04 | 90.45 | 91.04 | 33,889 | +0.77(+0.85%) |
Jan 15, 2020 | 90.21 | 90.49 | 90.08 | 90.27 | 31,248 | +0.23(+0.26%) |
Jan 14, 2020 | 90.15 | 90.22 | 89.88 | 90.04 | 24,263 | -0.02(-0.02%) |
Jan 13, 2020 | 89.76 | 90.06 | 89.61 | 90.06 | 30,958 | +0.60(+0.67%) |
Jan 10, 2020 | 89.75 | 89.98 | 89.34 | 89.46 | 62,646 | -0.07(-0.08%) |
Jan 09, 2020 | 89.56 | 89.58 | 89.35 | 89.53 | 34,873 | +0.50(+0.56%) |
Jan 08, 2020 | 88.78 | 89.32 | 88.62 | 89.03 | 32,039 | +0.46(+0.52%) |
Jan 07, 2020 | 88.66 | 88.81 | 88.56 | 88.58 | 127,369 | -0.35(-0.39%) |
Jan 06, 2020 | 88.18 | 88.92 | 88.18 | 88.92 | 122,618 | +0.08(+0.09%) |
Jan 03, 2020 | 88.62 | 89.02 | 88.61 | 88.84 | 38,313 | -0.31(-0.35%) |
Jan 02, 2020 | 89.17 | 89.17 | 88.75 | 89.15 | 123,079 | +0.42(+0.48%) |
Dec 31, 2019 | 88.54 | 88.72 | 88.30 | 88.72 | 27,000 | +0.24(+0.28%) |
Dec 30, 2019 | 88.97 | 88.97 | 88.39 | 88.48 | 33,792 | -0.37(-0.42%) |
Dec 27, 2019 | 88.78 | 88.97 | 88.78 | 88.85 | 39,700 | +0.11(+0.13%) |
Dec 26, 2019 | 88.55 | 88.76 | 88.55 | 88.74 | 16,023 | +0.23(+0.26%) |
Dec 24, 2019 | 88.56 | 88.56 | 88.36 | 88.51 | 10,885 | +0.09(+0.10%) |
Dec 23, 2019 | 88.89 | 88.89 | 88.42 | 88.42 | 137,863 | -0.19(-0.21%) |
Dec 20, 2019 | 88.59 | 88.66 | 88.41 | 88.60 | 37,779 | +0.56(+0.64%) |
Dec 19, 2019 | 88.00 | 88.05 | 87.73 | 88.04 | 72,099 | +0.34(+0.39%) |
Dec 18, 2019 | 88.01 | 88.01 | 87.63 | 87.70 | 15,068 | -0.01(-0.01%) |
Dec 17, 2019 | 88.13 | 88.13 | 87.62 | 87.71 | 33,232 | -0.01(-0.01%) |
Dec 16, 2019 | 87.93 | 87.93 | 87.63 | 87.72 | 43,060 | +0.53(+0.61%) |
Dec 13, 2019 | 86.77 | 87.19 | 86.77 | 87.19 | 29,445 | +0.11(+0.13%) |
Dec 12, 2019 | 86.59 | 87.23 | 86.59 | 87.08 | 20,595 | +0.61(+0.71%) |
Dec 11, 2019 | 86.60 | 86.60 | 86.23 | 86.47 | 120,525 | +0.21(+0.25%) |
Dec 10, 2019 | 86.33 | 86.43 | 86.13 | 86.25 | 12,419 | -0.13(-0.15%) |
Dec 09, 2019 | 86.58 | 86.58 | 86.33 | 86.38 | 14,448 | -0.10(-0.12%) |
Dec 06, 2019 | 86.52 | 86.67 | 86.48 | 86.48 | 21,571 | +0.58(+0.68%) |
Dec 05, 2019 | 86.10 | 86.10 | 85.52 | 85.90 | 18,292 | +0.19(+0.22%) |
Dec 04, 2019 | 85.58 | 85.84 | 85.57 | 85.71 | 22,141 | +0.56(+0.65%) |
Dec 03, 2019 | 84.74 | 85.22 | 84.73 | 85.16 | 67,144 | -0.47(-0.55%) |
Dec 02, 2019 | 86.34 | 86.34 | 85.57 | 85.63 | 15,917 | -0.65(-0.76%) |
Nov 29, 2019 | 86.24 | 86.50 | 86.24 | 86.29 | 11,001 | -0.27(-0.32%) |
Nov 27, 2019 | 86.68 | 86.68 | 86.34 | 86.56 | 54,684 | +0.25(+0.29%) |
Nov 26, 2019 | 86.23 | 86.33 | 86.14 | 86.31 | 15,549 | +0.35(+0.41%) |
Nov 25, 2019 | 85.45 | 85.99 | 85.45 | 85.95 | 21,787 | +0.51(+0.59%) |
Nov 22, 2019 | 85.28 | 85.52 | 85.18 | 85.45 | 141,725 | +0.16(+0.18%) |
Nov 21, 2019 | 85.52 | 85.52 | 85.10 | 85.29 | 13,834 | -0.16(-0.18%) |
Nov 20, 2019 | 85.79 | 85.79 | 85.04 | 85.44 | 43,135 | -0.29(-0.33%) |
Nov 19, 2019 | 85.69 | 85.88 | 85.63 | 85.73 | 20,266 | -0.01(-0.01%) |
Nov 18, 2019 | 85.68 | 85.80 | 85.54 | 85.74 | 24,881 | +0.18(+0.21%) |
Nov 15, 2019 | 85.54 | 85.57 | 85.24 | 85.56 | 21,787 | +0.57(+0.67%) |
Nov 14, 2019 | 84.85 | 85.04 | 84.73 | 85.00 | 22,484 | +0.06(+0.07%) |
Nov 13, 2019 | 84.74 | 85.03 | 84.61 | 84.94 | 33,829 | +0.18(+0.21%) |
Nov 12, 2019 | 84.82 | 84.99 | 84.65 | 84.76 | 19,371 | +0.12(+0.14%) |
Nov 11, 2019 | 84.28 | 84.70 | 84.28 | 84.64 | 25,466 | -0.15(-0.18%) |
Nov 08, 2019 | 84.28 | 84.79 | 84.28 | 84.79 | 22,865 | +0.23(+0.27%) |
Nov 07, 2019 | 84.83 | 85.02 | 84.53 | 84.56 | 117,445 | +0.16(+0.19%) |
Nov 06, 2019 | 84.22 | 84.40 | 84.12 | 84.40 | 118,712 | +0.15(+0.18%) |
Nov 05, 2019 | 84.70 | 84.70 | 84.12 | 84.25 | 65,752 | -0.17(-0.20%) |
Nov 04, 2019 | 84.44 | 84.62 | 84.23 | 84.42 | 381,681 | +0.18(+0.21%) |
Nov 01, 2019 | 84.11 | 84.25 | 84.04 | 84.24 | 19,953 | +0.58(+0.70%) |
Oct 31, 2019 | 83.77 | 83.77 | 83.28 | 83.66 | 25,363 | -0.15(-0.18%) |
Oct 30, 2019 | 83.53 | 83.93 | 83.26 | 83.80 | 27,586 | +0.18(+0.21%) |
Oct 29, 2019 | 83.74 | 83.87 | 83.59 | 83.63 | 25,424 | -0.06(-0.07%) |
Oct 28, 2019 | 83.71 | 83.73 | 83.58 | 83.68 | 21,874 | +0.32(+0.39%) |
Oct 25, 2019 | 83.07 | 83.49 | 83.07 | 83.36 | 22,542 | +0.29(+0.35%) |
Oct 24, 2019 | 82.91 | 83.07 | 82.78 | 83.07 | 43,768 | +0.19(+0.24%) |
Oct 23, 2019 | 82.85 | 82.88 | 82.59 | 82.88 | 27,185 | +0.15(+0.18%) |
Oct 22, 2019 | 83.32 | 83.32 | 82.73 | 82.73 | 41,337 | -0.33(-0.40%) |
Oct 21, 2019 | 83.06 | 83.06 | 82.87 | 83.06 | 22,447 | +0.43(+0.52%) |
Oct 18, 2019 | 82.83 | 82.83 | 82.32 | 82.64 | 42,064 | -0.18(-0.21%) |
Oct 17, 2019 | 82.78 | 83.04 | 82.65 | 82.81 | 25,742 | +0.19(+0.22%) |
Oct 16, 2019 | 82.52 | 82.70 | 82.49 | 82.63 | 71,166 | -0.08(-0.10%) |
Oct 15, 2019 | 82.42 | 82.89 | 82.42 | 82.71 | 29,463 | +0.63(+0.77%) |
Oct 14, 2019 | 81.88 | 82.30 | 81.81 | 82.08 | 98,122 | -0.05(-0.06%) |
Oct 11, 2019 | 82.28 | 82.77 | 82.13 | 82.13 | 70,754 | +0.71(+0.87%) |
Oct 10, 2019 | 80.96 | 81.66 | 80.96 | 81.41 | 13,044 | +0.53(+0.66%) |
Oct 09, 2019 | 81.06 | 81.18 | 80.64 | 80.88 | 57,556 | +0.57(+0.70%) |
Oct 08, 2019 | 80.60 | 81.09 | 80.28 | 80.32 | 39,018 | -1.15(-1.41%) |
Oct 07, 2019 | 81.89 | 81.97 | 81.39 | 81.47 | 66,092 | -0.36(-0.44%) |
Oct 04, 2019 | 81.05 | 81.84 | 81.04 | 81.83 | 25,993 | +1.20(+1.48%) |
Oct 03, 2019 | 80.08 | 80.63 | 79.26 | 80.63 | 48,103 | +0.53(+0.66%) |
Oct 02, 2019 | 80.53 | 80.53 | 79.71 | 80.11 | 598,592 | -1.21(-1.48%) |
Oct 01, 2019 | 82.67 | 82.67 | 81.31 | 81.31 | 64,413 | -0.98(-1.19%) |
Sep 30, 2019 | 82.14 | 82.44 | 82.14 | 82.29 | 31,832 | +0.46(+0.57%) |
Sep 27, 2019 | 82.40 | 82.40 | 81.44 | 81.83 | 22,218 | -0.45(-0.55%) |
Sep 26, 2019 | 82.29 | 82.49 | 81.92 | 82.28 | 19,800 | -0.02(-0.02%) |
Sep 25, 2019 | 81.98 | 82.46 | 81.66 | 82.30 | 36,509 | +0.32(+0.40%) |
Sep 24, 2019 | 82.83 | 82.90 | 81.75 | 81.98 | 24,792 | -0.45(-0.55%) |
Sep 23, 2019 | 82.40 | 82.62 | 82.17 | 82.43 | 31,023 | -0.01(-0.01%) |
Sep 20, 2019 | 82.95 | 82.95 | 82.40 | 82.44 | 35,593 | -0.26(-0.31%) |
Sep 19, 2019 | 83.00 | 83.13 | 82.70 | 82.70 | 51,079 | -0.01(-0.01%) |
Sep 18, 2019 | 82.65 | 82.71 | 81.98 | 82.71 | 18,617 | +0.03(+0.03%) |
Sep 17, 2019 | 82.40 | 82.68 | 82.38 | 82.68 | 51,623 | +0.32(+0.38%) |
Sep 16, 2019 | 82.52 | 82.52 | 82.22 | 82.37 | 30,302 | -0.25(-0.30%) |
Sep 13, 2019 | 82.81 | 82.85 | 82.47 | 82.62 | 23,728 | -0.15(-0.18%) |
Sep 12, 2019 | 82.88 | 83.03 | 82.60 | 82.76 | 30,845 | +0.59(+0.72%) |
Sep 11, 2019 | 82.13 | 82.40 | 82.10 | 82.17 | 37,894 | +0.30(+0.37%) |
Sep 10, 2019 | 81.76 | 81.89 | 81.42 | 81.87 | 15,481 | -0.32(-0.38%) |
Sep 09, 2019 | 82.96 | 82.96 | 82.00 | 82.18 | 31,858 | -0.30(-0.37%) |
Sep 06, 2019 | 82.24 | 82.49 | 82.19 | 82.49 | 43,035 | +0.10(+0.12%) |
Sep 05, 2019 | 82.13 | 82.50 | 81.69 | 82.39 | 614,718 | +1.11(+1.37%) |
Sep 04, 2019 | 81.23 | 81.27 | 80.83 | 81.27 | 29,893 | +0.91(+1.13%) |
Sep 03, 2019 | 80.31 | 80.41 | 80.01 | 80.36 | 105,955 | -0.41(-0.51%) |
Aug 30, 2019 | 81.38 | 81.38 | 80.59 | 80.78 | 6,902 | +0.08(+0.10%) |
Aug 29, 2019 | 80.72 | 80.83 | 80.39 | 80.70 | 15,013 | +0.89(+1.11%) |
Aug 28, 2019 | 79.25 | 79.81 | 79.05 | 79.81 | 9,924 | +0.46(+0.58%) |
Aug 27, 2019 | 80.02 | 80.02 | 79.20 | 79.35 | 26,743 | -0.49(-0.62%) |
Aug 26, 2019 | 79.41 | 79.85 | 78.33 | 79.85 | 93,199 | +0.90(+1.14%) |
Aug 23, 2019 | 80.68 | 80.71 | 78.38 | 78.95 | 21,248 | -1.72(-2.14%) |
Aug 22, 2019 | 80.70 | 80.75 | 80.29 | 80.67 | 26,760 | +0.11(+0.14%) |
Aug 21, 2019 | 80.53 | 80.62 | 80.45 | 80.56 | 27,939 | +0.58(+0.73%) |
Aug 20, 2019 | 80.65 | 80.65 | 79.97 | 79.97 | 17,661 | -0.64(-0.80%) |
Aug 19, 2019 | 80.42 | 80.73 | 80.38 | 80.62 | 24,964 | +0.92(+1.15%) |
Aug 16, 2019 | 79.21 | 79.73 | 79.21 | 79.70 | 37,426 | +0.98(+1.25%) |
Aug 15, 2019 | 78.80 | 78.80 | 78.32 | 78.72 | 20,051 | +0.27(+0.35%) |
Aug 14, 2019 | 79.24 | 79.66 | 78.40 | 78.45 | 15,285 | -2.06(-2.56%) |
Aug 13, 2019 | 79.27 | 80.86 | 79.27 | 80.51 | 18,726 | +1.05(+1.32%) |
Aug 12, 2019 | 80.45 | 80.45 | 79.27 | 79.46 | 15,941 | -0.90(-1.12%) |
Aug 09, 2019 | 81.01 | 81.01 | 79.92 | 80.36 | 11,001 | -0.38(-0.48%) |
Aug 08, 2019 | 79.66 | 80.79 | 79.66 | 80.75 | 172,157 | +1.32(+1.66%) |
Aug 07, 2019 | 78.36 | 79.62 | 77.82 | 79.43 | 24,737 | +0.28(+0.35%) |
Aug 06, 2019 | 78.75 | 79.26 | 78.23 | 79.15 | 108,426 | +1.05(+1.34%) |
Aug 05, 2019 | 79.73 | 79.73 | 77.60 | 78.10 | 39,991 | -2.34(-2.91%) |
Aug 02, 2019 | 80.66 | 80.73 | 80.10 | 80.45 | 10,354 | -0.46(-0.57%) |
Aug 01, 2019 | 81.76 | 82.32 | 80.85 | 80.90 | 16,925 | -0.68(-0.84%) |
Jul 31, 2019 | 82.42 | 82.46 | 81.55 | 81.59 | 19,445 | -0.73(-0.89%) |
Jul 30, 2019 | 82.66 | 83.53 | 82.28 | 82.32 | 27,641 | -0.35(-0.43%) |
Jul 29, 2019 | 82.79 | 82.79 | 82.48 | 82.67 | 12,241 | +0.00(+0.00%) |
Jul 26, 2019 | 82.42 | 82.68 | 82.40 | 82.66 | 161,894 | +0.77(+0.95%) |
Jul 25, 2019 | 82.20 | 82.23 | 81.82 | 81.89 | 16,326 | -0.37(-0.45%) |
Jul 24, 2019 | 81.86 | 82.27 | 81.86 | 82.26 | 18,736 | +0.36(+0.44%) |
Jul 23, 2019 | 81.91 | 81.97 | 81.52 | 81.89 | 16,658 | +0.44(+0.54%) |
Jul 22, 2019 | 81.34 | 81.56 | 81.31 | 81.45 | 12,853 | +0.10(+0.12%) |
Jul 19, 2019 | 82.12 | 82.12 | 81.35 | 81.35 | 15,315 | -0.45(-0.54%) |
Jul 18, 2019 | 81.52 | 81.89 | 81.23 | 81.80 | 13,747 | +0.34(+0.42%) |
Jul 17, 2019 | 82.53 | 82.53 | 81.46 | 81.46 | 33,520 | -0.43(-0.52%) |
Jul 16, 2019 | 82.22 | 82.22 | 81.81 | 81.89 | 17,611 | -0.26(-0.32%) |
Jul 15, 2019 | 82.40 | 82.40 | 82.01 | 82.14 | 37,953 | +0.08(+0.10%) |
Jul 12, 2019 | 82.14 | 82.14 | 81.80 | 82.06 | 14,992 | +0.42(+0.52%) |
Jul 11, 2019 | 81.63 | 81.66 | 81.38 | 81.64 | 17,228 | +0.15(+0.19%) |
Jul 10, 2019 | 81.64 | 81.68 | 81.37 | 81.49 | 15,728 | +0.34(+0.41%) |
Jul 09, 2019 | 80.80 | 81.15 | 80.80 | 81.15 | 23,016 | +0.15(+0.18%) |
Jul 08, 2019 | 80.85 | 81.09 | 80.85 | 81.00 | 18,270 | -0.26(-0.32%) |
Jul 05, 2019 | 81.04 | 81.42 | 80.80 | 81.26 | 26,533 | -0.11(-0.14%) |
Jul 03, 2019 | 80.99 | 81.42 | 80.99 | 81.38 | 8,305 | +0.60(+0.74%) |
Jul 02, 2019 | 80.46 | 80.77 | 80.45 | 80.77 | 237,171 | +0.42(+0.52%) |
Jul 01, 2019 | 81.00 | 81.00 | 80.09 | 80.36 | 88,506 | +0.50(+0.63%) |
Jun 28, 2019 | 79.76 | 79.88 | 79.64 | 79.86 | 76,147 | +0.30(+0.38%) |
Jun 27, 2019 | 79.68 | 79.68 | 79.42 | 79.56 | 16,320 | +0.29(+0.36%) |
Jun 26, 2019 | 79.67 | 79.77 | 79.27 | 79.27 | 8,172 | -0.27(-0.34%) |
Jun 25, 2019 | 79.99 | 80.01 | 79.53 | 79.54 | 32,158 | -0.63(-0.79%) |
Jun 24, 2019 | 80.66 | 80.66 | 80.17 | 80.17 | 15,388 | -0.08(-0.10%) |
Jun 21, 2019 | 80.33 | 80.61 | 80.25 | 80.25 | 18,120 | -0.27(-0.34%) |
Jun 20, 2019 | 80.45 | 80.53 | 79.96 | 80.53 | 51,211 | +0.80(+1.01%) |
Jun 19, 2019 | 79.57 | 79.79 | 79.37 | 79.72 | 24,750 | +0.41(+0.51%) |
Jun 18, 2019 | 79.30 | 79.73 | 79.29 | 79.32 | 16,089 | +0.83(+1.06%) |
Jun 17, 2019 | 78.82 | 78.96 | 78.48 | 78.48 | 16,239 | -0.33(-0.42%) |
Jun 14, 2019 | 78.72 | 79.00 | 78.70 | 78.82 | 50,909 | +0.03(+0.04%) |
Jun 13, 2019 | 78.82 | 78.96 | 78.67 | 78.79 | 43,642 | +0.22(+0.27%) |
Jun 12, 2019 | 78.77 | 78.78 | 78.52 | 78.57 | 15,994 | -0.11(-0.14%) |
Jun 11, 2019 | 79.04 | 79.21 | 78.52 | 78.68 | 28,839 | -0.02(-0.03%) |
Jun 10, 2019 | 78.81 | 79.09 | 78.70 | 78.70 | 20,842 | +0.22(+0.28%) |
Jun 07, 2019 | 78.33 | 78.67 | 78.33 | 78.48 | 15,423 | +0.57(+0.73%) |
Jun 06, 2019 | 77.40 | 77.93 | 77.33 | 77.92 | 64,190 | +0.71(+0.92%) |
Jun 05, 2019 | 76.92 | 77.20 | 76.64 | 77.20 | 101,667 | +0.66(+0.86%) |
Jun 04, 2019 | 75.72 | 76.55 | 75.66 | 76.55 | 30,589 | +1.52(+2.03%) |
Jun 03, 2019 | 74.69 | 75.30 | 74.69 | 75.02 | 21,059 | -0.08(-0.11%) |
May 31, 2019 | 75.21 | 75.43 | 74.98 | 75.10 | 46,897 | -0.72(-0.95%) |
May 30, 2019 | 75.80 | 75.99 | 75.65 | 75.82 | 47,424 | +0.16(+0.21%) |
May 29, 2019 | 75.95 | 75.95 | 75.31 | 75.66 | 31,363 | -0.52(-0.69%) |
May 28, 2019 | 76.95 | 77.17 | 76.12 | 76.19 | 26,561 | -0.58(-0.75%) |
May 24, 2019 | 76.99 | 76.99 | 76.66 | 76.77 | 53,099 | +0.01(+0.01%) |
May 23, 2019 | 77.14 | 77.14 | 76.33 | 76.76 | 18,355 | -0.78(-1.01%) |
May 22, 2019 | 77.54 | 77.64 | 77.39 | 77.54 | 42,512 | -0.12(-0.15%) |
May 21, 2019 | 77.50 | 77.76 | 77.43 | 77.66 | 38,823 | +0.57(+0.74%) |
May 20, 2019 | 77.24 | 77.33 | 76.81 | 77.09 | 17,347 | -0.40(-0.51%) |
May 17, 2019 | 77.55 | 77.98 | 77.42 | 77.48 | 6,093 | -0.30(-0.39%) |
May 16, 2019 | 77.32 | 78.14 | 77.32 | 77.79 | 12,022 | +0.67(+0.87%) |
May 15, 2019 | 76.20 | 77.23 | 76.20 | 77.12 | 20,353 | +0.52(+0.68%) |
May 14, 2019 | 77.02 | 77.05 | 76.41 | 76.59 | 35,244 | -0.18(-0.24%) |
May 13, 2019 | 76.67 | 76.78 | 75.80 | 76.78 | 54,300 | -0.83(-1.07%) |
May 10, 2019 | 77.38 | 77.90 | 76.28 | 77.61 | 49,291 | +0.25(+0.33%) |
May 09, 2019 | 76.99 | 77.41 | 76.55 | 77.35 | 21,196 | -0.18(-0.24%) |
May 08, 2019 | 77.57 | 78.13 | 77.54 | 77.54 | 438,369 | -0.07(-0.10%) |
May 07, 2019 | 78.22 | 78.29 | 77.19 | 77.61 | 44,923 | -1.17(-1.49%) |
May 06, 2019 | 77.91 | 78.85 | 77.91 | 78.79 | 34,575 | -0.27(-0.35%) |
May 03, 2019 | 78.73 | 79.27 | 78.73 | 79.06 | 69,638 | +0.66(+0.84%) |
May 02, 2019 | 78.54 | 78.74 | 78.05 | 78.40 | 33,872 | -0.20(-0.25%) |
May 01, 2019 | 79.54 | 79.54 | 78.60 | 78.60 | 51,155 | -0.86(-1.08%) |
Apr 30, 2019 | 78.96 | 79.46 | 78.77 | 79.46 | 9,884 | +0.47(+0.59%) |
Apr 29, 2019 | 79.07 | 79.14 | 78.93 | 78.99 | 18,531 | -0.01(-0.01%) |
Apr 26, 2019 | 78.76 | 79.00 | 78.61 | 79.00 | 20,130 | +0.19(+0.24%) |
Apr 25, 2019 | 78.83 | 78.89 | 78.51 | 78.81 | 31,098 | -0.09(-0.12%) |
Apr 24, 2019 | 78.94 | 79.11 | 78.87 | 78.90 | 69,054 | -0.02(-0.03%) |
Apr 23, 2019 | 78.37 | 78.94 | 78.28 | 78.93 | 19,160 | +0.68(+0.87%) |
Apr 22, 2019 | 78.08 | 78.25 | 78.08 | 78.25 | 15,272 | +0.01(+0.02%) |
Apr 18, 2019 | 78.37 | 78.37 | 77.95 | 78.23 | 15,342 | +0.05(+0.07%) |
Apr 17, 2019 | 78.35 | 78.39 | 78.07 | 78.18 | 15,920 | -0.10(-0.13%) |
Apr 16, 2019 | 78.65 | 78.65 | 78.23 | 78.28 | 16,860 | -0.08(-0.11%) |
Apr 15, 2019 | 78.33 | 78.37 | 78.14 | 78.37 | 14,941 | +0.10(+0.12%) |
Apr 12, 2019 | 78.27 | 78.30 | 78.08 | 78.27 | 12,948 | +0.52(+0.67%) |
Apr 11, 2019 | 77.73 | 77.80 | 77.58 | 77.75 | 10,944 | +0.10(+0.13%) |
Apr 10, 2019 | 77.62 | 77.72 | 77.54 | 77.65 | 5,994 | +0.16(+0.20%) |
Apr 09, 2019 | 77.58 | 77.58 | 77.48 | 77.50 | 14,377 | -0.29(-0.37%) |
Apr 08, 2019 | 77.45 | 77.82 | 77.45 | 77.79 | 11,504 | +0.10(+0.13%) |
Apr 05, 2019 | 77.61 | 77.73 | 77.55 | 77.69 | 75,514 | +0.28(+0.37%) |
Apr 04, 2019 | 77.38 | 77.45 | 77.15 | 77.40 | 190,316 | +0.16(+0.21%) |
Apr 03, 2019 | 77.51 | 77.52 | 77.04 | 77.24 | 55,743 | +0.12(+0.15%) |
Apr 02, 2019 | 77.12 | 77.14 | 76.94 | 77.12 | 17,612 | +0.00(+0.00%) |
Apr 01, 2019 | 76.85 | 77.17 | 76.81 | 77.12 | 167,073 | +0.71(+0.93%) |
Mar 29, 2019 | 76.27 | 76.45 | 76.04 | 76.41 | 24,482 | +0.51(+0.67%) |
Mar 28, 2019 | 75.99 | 76.00 | 75.76 | 75.90 | 6,435 | +0.30(+0.40%) |
Mar 27, 2019 | 76.00 | 76.00 | 75.54 | 75.60 | 8,009 | -0.28(-0.36%) |
Mar 26, 2019 | 75.87 | 76.08 | 75.53 | 75.87 | 26,110 | +0.61(+0.81%) |
Mar 25, 2019 | 74.74 | 75.43 | 74.74 | 75.27 | 65,819 | -0.08(-0.11%) |
Mar 22, 2019 | 76.16 | 76.30 | 75.35 | 75.35 | 22,523 | -1.09(-1.43%) |
Mar 21, 2019 | 75.64 | 76.58 | 75.64 | 76.44 | 15,510 | +0.76(+1.00%) |
Mar 20, 2019 | 75.77 | 76.06 | 75.45 | 75.69 | 16,232 | -0.20(-0.26%) |
Mar 19, 2019 | 76.54 | 76.54 | 75.73 | 75.88 | 26,472 | -0.12(-0.16%) |
Mar 18, 2019 | 76.08 | 76.10 | 75.79 | 76.00 | 14,007 | +0.17(+0.23%) |
Mar 15, 2019 | 75.81 | 76.02 | 75.67 | 75.83 | 11,751 | +0.28(+0.37%) |
Mar 14, 2019 | 75.63 | 75.64 | 75.42 | 75.55 | 18,666 | -0.04(-0.05%) |
Mar 13, 2019 | 75.64 | 75.85 | 75.44 | 75.59 | 16,715 | +0.47(+0.63%) |
Mar 12, 2019 | 75.04 | 75.30 | 75.01 | 75.12 | 234,419 | +0.23(+0.30%) |
Mar 11, 2019 | 74.04 | 74.91 | 74.04 | 74.89 | 15,234 | +1.01(+1.37%) |
Mar 08, 2019 | 73.49 | 73.88 | 73.40 | 73.88 | 11,316 | -0.15(-0.20%) |
Mar 07, 2019 | 74.44 | 74.44 | 73.84 | 74.03 | 44,832 | -0.50(-0.67%) |
Mar 06, 2019 | 75.06 | 75.06 | 74.51 | 74.52 | 14,674 | -0.39(-0.52%) |
Mar 05, 2019 | 74.90 | 75.05 | 74.81 | 74.91 | 72,929 | +0.04(+0.05%) |
Mar 04, 2019 | 75.66 | 75.66 | 74.36 | 74.87 | 11,397 | -0.37(-0.49%) |