Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.20 | 68.70 | 66.86 | 67.23 | 105,738 | -1.28(-1.87%) |
Mar 30, 2020 | 67.10 | 68.65 | 66.25 | 68.51 | 132,762 | +1.66(+2.49%) |
Mar 27, 2020 | 66.58 | 68.56 | 65.91 | 66.85 | 151,090 | -2.06(-2.99%) |
Mar 26, 2020 | 65.89 | 69.17 | 65.86 | 68.91 | 295,550 | +3.89(+5.98%) |
Mar 25, 2020 | 63.92 | 67.75 | 62.65 | 65.02 | 157,058 | +1.67(+2.63%) |
Mar 24, 2020 | 60.60 | 63.54 | 60.60 | 63.36 | 182,132 | +5.87(+10.21%) |
Mar 23, 2020 | 59.51 | 59.51 | 56.34 | 57.49 | 141,205 | -1.75(-2.95%) |
Mar 20, 2020 | 62.80 | 63.54 | 59.24 | 59.24 | 139,017 | -2.83(-4.55%) |
Mar 19, 2020 | 60.52 | 62.86 | 58.71 | 62.07 | 146,325 | +1.42(+2.35%) |
Mar 18, 2020 | 61.72 | 63.09 | 57.81 | 60.64 | 183,076 | -5.19(-7.89%) |
Mar 17, 2020 | 63.71 | 66.42 | 62.25 | 65.84 | 220,019 | +4.16(+6.74%) |
Mar 16, 2020 | 62.83 | 67.01 | 61.68 | 61.68 | 175,592 | -9.70(-13.59%) |
Mar 13, 2020 | 70.09 | 71.39 | 65.68 | 71.39 | 352,191 | +5.19(+7.85%) |
Mar 12, 2020 | 68.20 | 70.43 | 65.15 | 66.19 | 633,796 | -7.28(-9.91%) |
Mar 11, 2020 | 75.70 | 75.70 | 72.60 | 73.47 | 137,154 | -4.29(-5.51%) |
Mar 10, 2020 | 77.14 | 77.82 | 73.75 | 77.76 | 383,307 | +3.39(+4.56%) |
Mar 09, 2020 | 74.55 | 77.28 | 74.03 | 74.37 | 390,615 | -7.16(-8.78%) |
Mar 06, 2020 | 80.80 | 82.12 | 79.68 | 81.53 | 128,225 | -1.73(-2.08%) |
Mar 05, 2020 | 84.16 | 84.86 | 82.53 | 83.26 | 70,580 | -2.99(-3.47%) |
Mar 04, 2020 | 84.68 | 86.30 | 84.01 | 86.26 | 95,949 | +3.13(+3.76%) |
Mar 03, 2020 | 85.28 | 86.58 | 82.44 | 83.13 | 162,852 | -2.04(-2.40%) |
Mar 02, 2020 | 82.75 | 85.17 | 81.58 | 85.17 | 140,090 | +2.94(+3.57%) |
Feb 28, 2020 | 80.53 | 82.34 | 79.81 | 82.23 | 177,378 | -0.95(-1.14%) |
Feb 27, 2020 | 85.14 | 86.41 | 83.18 | 83.18 | 216,610 | -3.51(-4.05%) |
Feb 26, 2020 | 88.09 | 88.84 | 86.59 | 86.69 | 125,390 | -0.99(-1.13%) |
Feb 25, 2020 | 91.06 | 91.06 | 87.44 | 87.68 | 164,097 | -3.01(-3.32%) |
Feb 24, 2020 | 90.93 | 91.29 | 90.23 | 90.69 | 95,119 | -2.85(-3.05%) |
Feb 21, 2020 | 94.14 | 94.14 | 93.33 | 93.55 | 100,870 | -0.94(-0.99%) |
Feb 20, 2020 | 94.36 | 94.71 | 93.55 | 94.48 | 178,927 | +0.07(+0.07%) |
Feb 19, 2020 | 94.33 | 94.61 | 94.33 | 94.42 | 82,167 | +0.37(+0.39%) |
Feb 18, 2020 | 94.10 | 94.18 | 93.64 | 94.05 | 129,848 | -0.19(-0.20%) |
Feb 14, 2020 | 94.28 | 94.30 | 93.93 | 94.24 | 119,569 | +0.12(+0.13%) |
Feb 13, 2020 | 93.80 | 94.32 | 93.65 | 94.12 | 78,674 | -0.07(-0.07%) |
Feb 12, 2020 | 94.03 | 94.22 | 93.95 | 94.18 | 77,010 | +0.64(+0.68%) |
Feb 11, 2020 | 93.34 | 93.83 | 93.34 | 93.55 | 69,126 | +0.75(+0.81%) |
Feb 10, 2020 | 92.31 | 92.79 | 92.31 | 92.79 | 138,175 | +0.36(+0.39%) |
Feb 07, 2020 | 92.82 | 92.82 | 92.32 | 92.43 | 132,499 | -0.71(-0.76%) |
Feb 06, 2020 | 93.44 | 93.45 | 93.09 | 93.15 | 66,889 | +0.01(+0.01%) |
Feb 05, 2020 | 92.99 | 93.18 | 92.71 | 93.14 | 88,799 | +0.97(+1.06%) |
Feb 04, 2020 | 91.84 | 92.44 | 91.84 | 92.16 | 80,146 | +1.46(+1.61%) |
Feb 03, 2020 | 90.40 | 91.23 | 90.40 | 90.70 | 98,180 | +0.70(+0.78%) |
Jan 31, 2020 | 91.40 | 91.40 | 89.80 | 90.00 | 131,323 | -1.74(-1.90%) |
Jan 30, 2020 | 90.91 | 91.77 | 90.62 | 91.74 | 105,089 | +0.25(+0.28%) |
Jan 29, 2020 | 92.08 | 92.09 | 91.48 | 91.49 | 247,402 | -0.28(-0.31%) |
Jan 28, 2020 | 91.42 | 92.09 | 91.31 | 91.77 | 133,851 | +0.83(+0.92%) |
Jan 27, 2020 | 90.85 | 91.32 | 90.82 | 90.94 | 76,738 | -1.47(-1.59%) |
Jan 24, 2020 | 93.44 | 93.44 | 91.94 | 92.41 | 139,338 | -0.94(-1.00%) |
Jan 23, 2020 | 92.88 | 93.42 | 92.51 | 93.34 | 222,296 | +0.22(+0.24%) |
Jan 22, 2020 | 93.37 | 93.70 | 93.06 | 93.12 | 338,229 | -0.08(-0.09%) |
Jan 21, 2020 | 93.28 | 93.46 | 93.11 | 93.20 | 635,700 | -0.27(-0.29%) |
Jan 17, 2020 | 93.46 | 93.58 | 93.38 | 93.47 | 401,024 | +0.10(+0.11%) |
Jan 16, 2020 | 92.88 | 93.42 | 92.88 | 93.37 | 832,422 | +0.87(+0.94%) |
Jan 15, 2020 | 92.33 | 92.89 | 92.27 | 92.50 | 4,570,862 | +0.15(+0.16%) |
Jan 14, 2020 | 92.17 | 92.65 | 92.05 | 92.35 | 135,143 | +0.16(+0.17%) |
Jan 13, 2020 | 91.73 | 92.19 | 91.60 | 92.19 | 181,011 | +0.64(+0.69%) |
Jan 10, 2020 | 92.06 | 92.06 | 91.46 | 91.55 | 233,476 | -0.32(-0.35%) |
Jan 09, 2020 | 91.77 | 91.90 | 91.57 | 91.87 | 261,412 | +0.42(+0.46%) |
Jan 08, 2020 | 91.22 | 91.81 | 91.08 | 91.45 | 389,318 | +0.30(+0.33%) |
Jan 07, 2020 | 91.07 | 91.30 | 90.91 | 91.15 | 137,787 | -0.05(-0.05%) |
Jan 06, 2020 | 90.53 | 91.20 | 90.53 | 91.20 | 73,682 | +0.13(+0.14%) |
Jan 03, 2020 | 90.64 | 91.21 | 90.64 | 91.07 | 84,201 | -0.43(-0.47%) |
Jan 02, 2020 | 91.69 | 91.69 | 91.01 | 91.50 | 77,246 | +0.34(+0.37%) |
Dec 31, 2019 | 90.68 | 91.16 | 90.67 | 91.16 | 225,248 | +0.30(+0.33%) |
Dec 30, 2019 | 91.31 | 91.31 | 90.69 | 90.86 | 85,654 | -0.36(-0.39%) |
Dec 27, 2019 | 91.48 | 91.48 | 91.12 | 91.22 | 67,865 | -0.01(-0.01%) |
Dec 26, 2019 | 91.28 | 91.32 | 91.11 | 91.23 | 39,221 | +0.10(+0.11%) |
Dec 24, 2019 | 91.16 | 91.16 | 90.98 | 91.13 | 48,627 | +0.07(+0.08%) |
Dec 23, 2019 | 91.18 | 91.18 | 90.98 | 91.05 | 75,129 | +0.01(+0.01%) |
Dec 20, 2019 | 90.85 | 91.05 | 90.77 | 91.04 | 71,712 | +0.54(+0.60%) |
Dec 19, 2019 | 90.29 | 90.56 | 90.21 | 90.50 | 86,640 | +0.35(+0.38%) |
Dec 18, 2019 | 90.22 | 90.24 | 90.01 | 90.15 | 70,764 | +0.08(+0.09%) |
Dec 17, 2019 | 90.17 | 90.17 | 89.99 | 90.07 | 87,723 | -0.03(-0.03%) |
Dec 16, 2019 | 89.98 | 90.26 | 89.98 | 90.10 | 83,724 | +0.65(+0.73%) |
Dec 13, 2019 | 89.54 | 90.02 | 89.18 | 89.44 | 123,835 | -0.16(-0.18%) |
Dec 12, 2019 | 88.83 | 89.78 | 88.73 | 89.60 | 181,138 | +0.82(+0.92%) |
Dec 11, 2019 | 88.74 | 88.87 | 88.54 | 88.78 | 72,064 | +0.18(+0.20%) |
Dec 10, 2019 | 88.78 | 88.85 | 88.42 | 88.61 | 144,822 | -0.10(-0.12%) |
Dec 09, 2019 | 88.89 | 89.04 | 88.71 | 88.71 | 102,602 | -0.28(-0.31%) |
Dec 06, 2019 | 88.88 | 89.19 | 88.88 | 88.99 | 97,674 | +0.77(+0.88%) |
Dec 05, 2019 | 88.36 | 88.36 | 88.00 | 88.21 | 115,504 | +0.12(+0.14%) |
Dec 04, 2019 | 87.92 | 88.39 | 87.92 | 88.09 | 116,468 | +0.49(+0.56%) |
Dec 03, 2019 | 87.40 | 87.63 | 87.04 | 87.60 | 108,804 | -0.60(-0.68%) |
Dec 02, 2019 | 89.12 | 89.12 | 88.19 | 88.19 | 284,088 | -0.83(-0.93%) |
Nov 29, 2019 | 89.44 | 89.44 | 89.03 | 89.03 | 39,563 | -0.48(-0.53%) |
Nov 27, 2019 | 89.44 | 89.50 | 89.14 | 89.50 | 157,716 | +0.39(+0.44%) |
Nov 26, 2019 | 88.98 | 89.16 | 88.85 | 89.11 | 220,275 | +0.19(+0.21%) |
Nov 25, 2019 | 88.48 | 88.96 | 88.48 | 88.92 | 143,135 | +0.79(+0.90%) |
Nov 22, 2019 | 88.11 | 88.16 | 87.79 | 88.13 | 433,906 | +0.32(+0.36%) |
Nov 21, 2019 | 88.12 | 88.14 | 87.74 | 87.81 | 101,938 | -0.26(-0.30%) |
Nov 20, 2019 | 88.11 | 88.41 | 87.64 | 88.07 | 607,714 | -0.22(-0.25%) |
Nov 19, 2019 | 88.45 | 88.45 | 87.96 | 88.30 | 308,626 | +0.06(+0.06%) |
Nov 18, 2019 | 88.23 | 88.29 | 88.06 | 88.24 | 483,151 | -0.02(-0.02%) |
Nov 15, 2019 | 88.11 | 88.30 | 87.90 | 88.26 | 1,464,797 | +0.64(+0.73%) |
Nov 14, 2019 | 87.52 | 87.81 | 87.34 | 87.62 | 8,676,504 | +0.19(+0.21%) |
Nov 13, 2019 | 87.45 | 87.60 | 87.31 | 87.43 | 70,767 | -0.07(-0.07%) |
Nov 12, 2019 | 87.57 | 87.58 | 87.36 | 87.50 | 2,490 | +0.08(+0.09%) |
Nov 11, 2019 | 87.40 | 87.46 | 87.39 | 87.42 | 5,429 | -0.09(-0.10%) |
Nov 08, 2019 | 87.17 | 87.54 | 86.90 | 87.50 | 140,239 | +0.20(+0.22%) |
Nov 07, 2019 | 87.56 | 87.67 | 87.25 | 87.31 | 40,311 | +0.18(+0.20%) |
Nov 06, 2019 | 87.17 | 87.18 | 86.88 | 87.13 | 34,476 | -0.09(-0.11%) |
Nov 05, 2019 | 87.34 | 87.38 | 87.20 | 87.22 | 25,976 | -0.06(-0.06%) |
Nov 04, 2019 | 87.36 | 87.36 | 87.18 | 87.28 | 6,694 | +0.47(+0.54%) |
Nov 01, 2019 | 86.33 | 86.83 | 86.33 | 86.81 | 52,429 | +1.04(+1.21%) |
Oct 31, 2019 | 85.93 | 85.93 | 85.36 | 85.78 | 9,773 | -0.48(-0.56%) |
Oct 30, 2019 | 85.96 | 86.35 | 85.78 | 86.26 | 23,871 | +0.01(+0.02%) |
Oct 29, 2019 | 86.06 | 86.45 | 86.06 | 86.25 | 4,332 | +0.09(+0.10%) |
Oct 28, 2019 | 86.23 | 86.28 | 86.16 | 86.16 | 4,861 | +0.35(+0.40%) |
Oct 25, 2019 | 85.41 | 85.93 | 85.41 | 85.82 | 7,612 | +0.35(+0.41%) |
Oct 24, 2019 | 85.51 | 85.58 | 85.10 | 85.47 | 4,504 | +0.18(+0.21%) |
Oct 23, 2019 | 84.81 | 85.28 | 84.81 | 85.28 | 61,010 | +0.28(+0.33%) |
Oct 22, 2019 | 85.44 | 85.44 | 85.01 | 85.01 | 52,049 | -0.15(-0.18%) |
Oct 21, 2019 | 84.99 | 85.18 | 84.98 | 85.15 | 6,661 | +0.59(+0.69%) |
Oct 18, 2019 | 84.45 | 84.73 | 84.40 | 84.57 | 100,462 | -0.11(-0.13%) |
Oct 17, 2019 | 84.86 | 84.95 | 84.62 | 84.68 | 47,037 | +0.32(+0.38%) |
Oct 16, 2019 | 84.46 | 84.60 | 84.24 | 84.35 | 10,016 | -0.25(-0.30%) |
Oct 15, 2019 | 84.07 | 84.74 | 84.07 | 84.60 | 33,016 | +0.77(+0.92%) |
Oct 14, 2019 | 83.68 | 83.91 | 83.62 | 83.83 | 56,199 | -0.21(-0.26%) |
Oct 11, 2019 | 84.18 | 84.66 | 83.97 | 84.04 | 205,427 | +1.16(+1.40%) |
Oct 10, 2019 | 82.56 | 83.01 | 82.55 | 82.89 | 13,336 | +0.56(+0.68%) |
Oct 09, 2019 | 82.11 | 82.58 | 82.11 | 82.33 | 30,731 | +0.69(+0.85%) |
Oct 08, 2019 | 82.11 | 82.35 | 81.62 | 81.64 | 171,410 | -1.51(-1.82%) |
Oct 07, 2019 | 83.21 | 83.46 | 83.15 | 83.15 | 3,052 | -0.35(-0.42%) |
Oct 04, 2019 | 82.65 | 83.50 | 82.65 | 83.50 | 13,294 | +0.99(+1.20%) |
Oct 03, 2019 | 81.92 | 82.51 | 81.14 | 82.51 | 62,564 | +0.63(+0.77%) |
Oct 02, 2019 | 82.42 | 82.42 | 81.65 | 81.88 | 15,598 | -1.51(-1.81%) |
Oct 01, 2019 | 84.95 | 84.98 | 83.39 | 83.39 | 20,001 | -1.28(-1.51%) |
Sep 30, 2019 | 84.75 | 84.84 | 84.67 | 84.67 | 61,535 | +0.45(+0.53%) |
Sep 27, 2019 | 85.00 | 85.00 | 84.09 | 84.22 | 6,540 | -0.47(-0.55%) |
Sep 26, 2019 | 84.91 | 84.91 | 84.44 | 84.69 | 6,643 | -0.21(-0.25%) |
Sep 25, 2019 | 84.45 | 85.00 | 84.21 | 84.90 | 5,874 | +0.59(+0.70%) |
Sep 24, 2019 | 85.23 | 85.29 | 84.14 | 84.32 | 8,976 | -0.81(-0.95%) |
Sep 23, 2019 | 85.11 | 85.25 | 85.09 | 85.12 | 14,501 | +0.02(+0.02%) |
Sep 20, 2019 | 85.64 | 85.71 | 85.11 | 85.11 | 5,920 | -0.42(-0.49%) |
Sep 19, 2019 | 85.79 | 85.94 | 85.50 | 85.52 | 20,728 | -0.20(-0.23%) |
Sep 18, 2019 | 85.70 | 85.72 | 85.04 | 85.72 | 14,112 | -0.14(-0.16%) |
Sep 17, 2019 | 85.66 | 85.87 | 85.46 | 85.86 | 30,917 | +0.05(+0.05%) |
Sep 16, 2019 | 85.49 | 85.81 | 85.38 | 85.81 | 15,640 | +0.19(+0.22%) |
Sep 13, 2019 | 85.91 | 86.05 | 85.57 | 85.63 | 48,654 | -0.01(-0.01%) |
Sep 12, 2019 | 85.78 | 85.86 | 85.39 | 85.63 | 16,673 | +0.14(+0.16%) |
Sep 11, 2019 | 84.90 | 85.50 | 84.59 | 85.50 | 15,567 | +0.70(+0.82%) |
Sep 10, 2019 | 84.25 | 84.80 | 84.16 | 84.80 | 103,302 | +0.25(+0.30%) |
Sep 09, 2019 | 84.50 | 84.56 | 84.25 | 84.55 | 273,680 | +0.37(+0.44%) |
Sep 06, 2019 | 84.45 | 84.45 | 84.18 | 84.18 | 7,104 | +0.10(+0.12%) |
Sep 05, 2019 | 84.34 | 84.34 | 84.04 | 84.08 | 21,518 | +1.16(+1.40%) |
Sep 04, 2019 | 82.53 | 82.95 | 82.53 | 82.92 | 12,527 | +0.94(+1.14%) |
Sep 03, 2019 | 81.95 | 82.11 | 81.58 | 81.98 | 12,610 | -0.62(-0.76%) |
Aug 30, 2019 | 82.89 | 82.89 | 82.45 | 82.61 | 2,260 | +0.17(+0.21%) |
Aug 29, 2019 | 82.20 | 82.49 | 82.12 | 82.44 | 4,646 | +1.11(+1.37%) |
Aug 28, 2019 | 80.44 | 81.38 | 80.38 | 81.32 | 33,352 | +0.54(+0.67%) |
Aug 27, 2019 | 81.60 | 81.72 | 80.74 | 80.79 | 18,383 | -0.33(-0.40%) |
Aug 26, 2019 | 81.23 | 81.27 | 80.72 | 81.11 | 25,828 | +0.65(+0.81%) |
Aug 23, 2019 | 82.11 | 82.62 | 80.21 | 80.46 | 57,481 | -2.20(-2.66%) |
Aug 22, 2019 | 82.34 | 82.77 | 82.25 | 82.66 | 11,002 | -0.03(-0.04%) |
Aug 21, 2019 | 82.64 | 82.75 | 82.52 | 82.70 | 7,946 | +0.64(+0.78%) |
Aug 20, 2019 | 82.23 | 82.48 | 82.05 | 82.05 | 4,585 | -0.60(-0.73%) |
Aug 19, 2019 | 82.76 | 82.76 | 82.65 | 82.65 | 1,542 | +0.98(+1.21%) |
Aug 16, 2019 | 80.85 | 81.73 | 80.85 | 81.67 | 4,413 | +1.22(+1.51%) |
Aug 15, 2019 | 80.66 | 80.66 | 80.20 | 80.45 | 4,389 | -0.01(-0.01%) |
Aug 14, 2019 | 81.66 | 81.66 | 80.34 | 80.46 | 13,298 | -2.42(-2.91%) |
Aug 13, 2019 | 81.99 | 83.24 | 81.98 | 82.88 | 38,570 | +1.09(+1.33%) |
Aug 12, 2019 | 82.31 | 82.31 | 81.72 | 81.79 | 8,513 | -1.24(-1.50%) |
Aug 09, 2019 | 83.41 | 83.41 | 82.75 | 83.03 | 23,035 | -0.76(-0.91%) |
Aug 08, 2019 | 82.77 | 83.80 | 82.77 | 83.80 | 338,323 | +1.47(+1.78%) |
Aug 07, 2019 | 81.19 | 82.33 | 81.02 | 82.33 | 50,937 | +0.17(+0.20%) |
Aug 06, 2019 | 81.65 | 82.16 | 81.23 | 82.16 | 14,194 | +0.99(+1.22%) |
Aug 05, 2019 | 82.36 | 82.36 | 80.85 | 81.17 | 12,187 | -2.45(-2.93%) |
Aug 02, 2019 | 83.99 | 83.99 | 83.22 | 83.62 | 254,575 | -0.81(-0.96%) |
Aug 01, 2019 | 85.43 | 86.05 | 84.19 | 84.43 | 37,235 | -1.13(-1.32%) |
Jul 31, 2019 | 86.29 | 86.40 | 85.56 | 85.56 | 16,417 | -0.65(-0.75%) |
Jul 30, 2019 | 85.77 | 86.24 | 85.77 | 86.21 | 222,864 | -0.03(-0.03%) |
Jul 29, 2019 | 86.49 | 86.49 | 86.15 | 86.24 | 294,225 | -0.30(-0.34%) |
Jul 26, 2019 | 86.16 | 86.57 | 86.13 | 86.54 | 4,198 | +0.52(+0.60%) |
Jul 25, 2019 | 86.50 | 86.50 | 86.01 | 86.02 | 3,504 | -0.59(-0.69%) |
Jul 24, 2019 | 86.21 | 86.67 | 86.14 | 86.61 | 21,038 | +0.64(+0.74%) |
Jul 23, 2019 | 85.48 | 85.97 | 85.45 | 85.97 | 7,821 | +0.73(+0.85%) |
Jul 22, 2019 | 85.45 | 85.45 | 85.15 | 85.24 | 24,154 | +0.00(+0.00%) |
Jul 19, 2019 | 85.75 | 85.76 | 85.24 | 85.24 | 6,996 | -0.35(-0.41%) |
Jul 18, 2019 | 85.12 | 85.59 | 85.11 | 85.59 | 3,064 | +0.28(+0.33%) |
Jul 17, 2019 | 85.63 | 85.68 | 85.31 | 85.31 | 3,055 | -0.60(-0.70%) |
Jul 16, 2019 | 86.12 | 86.25 | 85.91 | 85.91 | 11,342 | -0.14(-0.16%) |
Jul 15, 2019 | 86.22 | 86.22 | 85.89 | 86.05 | 8,604 | -0.12(-0.14%) |
Jul 12, 2019 | 85.67 | 86.18 | 85.67 | 86.17 | 27,126 | +0.68(+0.79%) |
Jul 11, 2019 | 85.24 | 85.50 | 85.24 | 85.50 | 2,540 | +0.11(+0.12%) |
Jul 10, 2019 | 85.77 | 85.77 | 85.34 | 85.39 | 27,723 | +0.06(+0.07%) |
Jul 09, 2019 | 84.85 | 85.37 | 84.82 | 85.34 | 77,524 | +0.14(+0.16%) |
Jul 08, 2019 | 85.45 | 85.45 | 85.02 | 85.20 | 15,263 | -0.51(-0.60%) |
Jul 05, 2019 | 85.42 | 85.75 | 85.07 | 85.71 | 6,458 | -0.11(-0.13%) |
Jul 03, 2019 | 85.55 | 85.82 | 85.55 | 85.82 | 7,857 | +0.81(+0.95%) |
Jul 02, 2019 | 84.87 | 85.01 | 84.80 | 85.01 | 7,255 | -0.06(-0.07%) |
Jul 01, 2019 | 85.56 | 85.56 | 84.77 | 85.07 | 28,316 | +0.53(+0.63%) |
Jun 28, 2019 | 84.04 | 84.60 | 84.03 | 84.54 | 10,764 | +0.75(+0.90%) |
Jun 27, 2019 | 83.52 | 83.79 | 83.47 | 83.79 | 16,653 | +0.61(+0.73%) |
Jun 26, 2019 | 83.52 | 83.52 | 83.18 | 83.18 | 5,550 | -0.10(-0.12%) |
Jun 25, 2019 | 83.76 | 83.80 | 83.28 | 83.28 | 11,960 | -0.62(-0.74%) |
Jun 24, 2019 | 84.31 | 84.31 | 83.88 | 83.90 | 5,782 | -0.47(-0.56%) |
Jun 21, 2019 | 84.45 | 84.45 | 84.37 | 84.37 | 4,521 | -0.29(-0.34%) |
Jun 20, 2019 | 84.71 | 84.78 | 83.96 | 84.66 | 6,414 | +0.78(+0.93%) |
Jun 19, 2019 | 83.60 | 83.97 | 83.45 | 83.88 | 19,066 | +0.36(+0.43%) |
Jun 18, 2019 | 83.11 | 83.84 | 83.11 | 83.52 | 11,451 | +0.87(+1.06%) |
Jun 17, 2019 | 82.70 | 82.89 | 82.64 | 82.64 | 7,426 | -0.04(-0.05%) |
Jun 14, 2019 | 82.94 | 82.94 | 82.53 | 82.69 | 7,462 | -0.26(-0.31%) |
Jun 13, 2019 | 82.94 | 83.06 | 82.73 | 82.94 | 40,080 | +0.49(+0.59%) |
Jun 12, 2019 | 82.37 | 82.55 | 82.37 | 82.45 | 8,981 | -0.16(-0.19%) |
Jun 11, 2019 | 83.22 | 83.25 | 82.49 | 82.61 | 20,936 | -0.12(-0.15%) |
Jun 10, 2019 | 82.87 | 83.21 | 82.72 | 82.73 | 269,601 | +0.37(+0.45%) |
Jun 07, 2019 | 82.36 | 82.52 | 82.36 | 82.36 | 4,001 | +0.62(+0.76%) |
Jun 06, 2019 | 81.50 | 81.82 | 81.24 | 81.74 | 6,019 | +0.30(+0.37%) |
Jun 05, 2019 | 81.15 | 81.45 | 80.59 | 81.44 | 5,678 | +0.59(+0.73%) |
Jun 04, 2019 | 79.72 | 80.86 | 79.69 | 80.86 | 46,242 | +1.91(+2.42%) |
Jun 03, 2019 | 79.29 | 79.29 | 78.59 | 78.94 | 17,168 | +0.32(+0.41%) |
May 31, 2019 | 78.72 | 78.98 | 78.59 | 78.62 | 75,601 | -0.90(-1.13%) |
May 30, 2019 | 79.90 | 79.90 | 79.22 | 79.51 | 3,800 | +0.09(+0.12%) |
May 29, 2019 | 79.22 | 79.49 | 78.99 | 79.42 | 40,588 | -0.58(-0.73%) |
May 28, 2019 | 80.68 | 80.81 | 80.00 | 80.00 | 1,931 | -0.69(-0.86%) |
May 24, 2019 | 80.97 | 80.97 | 80.51 | 80.70 | 52,347 | +0.16(+0.20%) |
May 23, 2019 | 80.45 | 80.77 | 80.10 | 80.54 | 58,642 | -1.14(-1.39%) |
May 22, 2019 | 81.79 | 81.92 | 81.59 | 81.68 | 10,053 | -0.37(-0.45%) |
May 21, 2019 | 81.51 | 82.19 | 81.51 | 82.05 | 420,244 | +0.88(+1.09%) |
May 20, 2019 | 81.21 | 81.35 | 81.05 | 81.16 | 2,471 | -0.54(-0.66%) |
May 17, 2019 | 81.84 | 82.44 | 81.71 | 81.71 | 2,812 | -0.57(-0.70%) |
May 16, 2019 | 81.86 | 82.60 | 81.86 | 82.28 | 4,302 | +0.65(+0.79%) |
May 15, 2019 | 80.79 | 81.80 | 80.79 | 81.63 | 12,592 | +0.28(+0.34%) |
May 14, 2019 | 81.05 | 81.71 | 81.05 | 81.35 | 187,625 | +0.79(+0.98%) |
May 13, 2019 | 80.87 | 80.87 | 80.22 | 80.57 | 21,725 | -2.08(-2.52%) |
May 10, 2019 | 82.07 | 82.65 | 81.16 | 82.65 | 22,929 | +0.34(+0.42%) |
May 09, 2019 | 81.81 | 82.41 | 81.24 | 82.31 | 14,672 | -0.18(-0.21%) |
May 08, 2019 | 82.68 | 82.90 | 82.40 | 82.48 | 86,681 | -0.08(-0.10%) |
May 07, 2019 | 82.97 | 82.97 | 81.99 | 82.57 | 4,985 | -1.41(-1.67%) |
May 06, 2019 | 82.99 | 84.09 | 82.99 | 83.97 | 25,134 | -0.43(-0.51%) |
May 03, 2019 | 83.97 | 84.41 | 83.97 | 84.41 | 36,015 | +0.85(+1.02%) |
May 02, 2019 | 83.48 | 83.59 | 83.06 | 83.56 | 6,416 | -0.07(-0.09%) |
May 01, 2019 | 84.55 | 84.55 | 83.63 | 83.63 | 10,146 | -0.83(-0.99%) |
Apr 30, 2019 | 84.17 | 84.46 | 84.03 | 84.46 | 3,647 | +0.26(+0.31%) |
Apr 29, 2019 | 84.19 | 84.40 | 84.19 | 84.20 | 2,626 | +0.00(+0.00%) |
Apr 26, 2019 | 83.80 | 84.20 | 83.78 | 84.20 | 4,218 | +0.50(+0.60%) |
Apr 25, 2019 | 83.70 | 83.88 | 83.44 | 83.70 | 16,739 | -0.55(-0.65%) |
Apr 24, 2019 | 84.30 | 84.43 | 84.25 | 84.25 | 3,547 | -0.02(-0.02%) |
Apr 23, 2019 | 83.70 | 84.32 | 83.70 | 84.27 | 4,833 | +0.80(+0.96%) |
Apr 22, 2019 | 83.36 | 83.46 | 83.31 | 83.46 | 8,863 | -0.11(-0.13%) |
Apr 18, 2019 | 83.36 | 83.63 | 83.32 | 83.57 | 368,487 | +0.21(+0.26%) |
Apr 17, 2019 | 83.80 | 83.82 | 83.36 | 83.36 | 6,461 | -0.55(-0.66%) |
Apr 16, 2019 | 84.12 | 84.12 | 83.78 | 83.92 | 11,263 | -0.01(-0.01%) |
Apr 15, 2019 | 84.25 | 84.29 | 83.85 | 83.92 | 5,252 | -0.18(-0.22%) |
Apr 12, 2019 | 84.03 | 84.12 | 83.83 | 84.11 | 8,760 | +0.67(+0.80%) |
Apr 11, 2019 | 83.46 | 83.52 | 83.20 | 83.44 | 57,122 | +0.15(+0.18%) |
Apr 10, 2019 | 82.97 | 83.31 | 82.86 | 83.30 | 9,641 | +0.54(+0.65%) |
Apr 09, 2019 | 82.87 | 83.03 | 82.62 | 82.76 | 7,464 | -0.64(-0.77%) |
Apr 08, 2019 | 83.19 | 83.44 | 83.08 | 83.40 | 849,566 | -0.05(-0.06%) |
Apr 05, 2019 | 83.21 | 83.44 | 83.21 | 83.44 | 8,544 | +0.56(+0.68%) |
Apr 04, 2019 | 82.84 | 82.89 | 82.51 | 82.88 | 5,086 | +0.17(+0.20%) |
Apr 03, 2019 | 82.74 | 82.98 | 82.59 | 82.71 | 10,490 | +0.30(+0.36%) |
Apr 02, 2019 | 82.47 | 82.47 | 82.18 | 82.42 | 13,385 | -0.01(-0.01%) |