Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 62.97 | 62.97 | 61.13 | 61.28 | 269,663 | -2.98(-4.64%) |
Apr 29, 2020 | 63.89 | 65.10 | 63.33 | 64.26 | 363,219 | +1.81(+2.91%) |
Apr 28, 2020 | 63.65 | 64.11 | 61.55 | 62.45 | 221,963 | +0.14(+0.22%) |
Apr 27, 2020 | 60.57 | 62.52 | 60.52 | 62.31 | 198,981 | +2.49(+4.16%) |
Apr 24, 2020 | 60.46 | 60.46 | 58.39 | 59.82 | 241,000 | -0.03(-0.05%) |
Apr 23, 2020 | 60.95 | 61.65 | 59.82 | 59.85 | 187,670 | -1.07(-1.75%) |
Apr 22, 2020 | 60.94 | 61.87 | 59.65 | 60.91 | 221,449 | +1.09(+1.83%) |
Apr 21, 2020 | 60.19 | 60.79 | 59.32 | 59.82 | 229,757 | -1.98(-3.20%) |
Apr 20, 2020 | 62.57 | 63.86 | 61.19 | 61.80 | 389,769 | -1.97(-3.09%) |
Apr 17, 2020 | 61.72 | 64.38 | 61.72 | 63.77 | 298,261 | +3.35(+5.54%) |
Apr 16, 2020 | 61.95 | 62.66 | 59.82 | 60.42 | 841,519 | -1.32(-2.14%) |
Apr 15, 2020 | 63.65 | 65.15 | 61.66 | 61.74 | 267,058 | -3.42(-5.25%) |
Apr 14, 2020 | 66.54 | 67.14 | 64.59 | 65.16 | 395,970 | -0.15(-0.22%) |
Apr 13, 2020 | 66.54 | 66.54 | 64.43 | 65.31 | 235,734 | -1.23(-1.85%) |
Apr 09, 2020 | 62.90 | 66.80 | 62.88 | 66.54 | 425,507 | +4.51(+7.28%) |
Apr 08, 2020 | 59.11 | 62.34 | 57.94 | 62.03 | 287,425 | +3.71(+6.36%) |
Apr 07, 2020 | 63.75 | 65.24 | 58.13 | 58.32 | 521,123 | -3.02(-4.92%) |
Apr 06, 2020 | 61.39 | 61.99 | 59.60 | 61.33 | 402,563 | +1.80(+3.03%) |
Apr 03, 2020 | 62.07 | 64.18 | 58.53 | 59.53 | 345,759 | -3.46(-5.49%) |
Apr 02, 2020 | 64.41 | 67.07 | 61.44 | 62.98 | 294,109 | -2.10(-3.22%) |
Apr 01, 2020 | 65.20 | 66.35 | 62.89 | 65.08 | 484,920 | -2.72(-4.01%) |
Mar 31, 2020 | 66.27 | 67.83 | 65.52 | 67.80 | 383,315 | +1.07(+1.60%) |
Mar 30, 2020 | 65.58 | 67.33 | 64.30 | 66.73 | 473,365 | +1.76(+2.71%) |
Mar 27, 2020 | 64.81 | 67.83 | 64.48 | 64.97 | 455,673 | -2.18(-3.24%) |
Mar 26, 2020 | 64.67 | 67.97 | 64.04 | 67.15 | 561,195 | +2.90(+4.51%) |
Mar 25, 2020 | 60.50 | 67.52 | 59.47 | 64.25 | 669,876 | +3.98(+6.61%) |
Mar 24, 2020 | 53.47 | 60.79 | 52.93 | 60.27 | 645,219 | +9.18(+17.97%) |
Mar 23, 2020 | 51.96 | 52.85 | 49.05 | 51.09 | 678,061 | -2.38(-4.45%) |
Mar 20, 2020 | 54.71 | 57.95 | 52.42 | 53.47 | 844,433 | -0.24(-0.44%) |
Mar 19, 2020 | 57.09 | 58.12 | 50.96 | 53.70 | 778,263 | -3.71(-6.46%) |
Mar 18, 2020 | 62.76 | 64.07 | 55.39 | 57.41 | 697,517 | -9.64(-14.37%) |
Mar 17, 2020 | 66.69 | 68.30 | 64.74 | 67.05 | 809,661 | +1.56(+2.38%) |
Mar 16, 2020 | 60.20 | 67.60 | 58.60 | 65.49 | 534,349 | -3.16(-4.61%) |
Mar 13, 2020 | 61.97 | 68.65 | 61.97 | 68.65 | 514,031 | +7.92(+13.04%) |
Mar 12, 2020 | 58.05 | 62.36 | 56.35 | 60.73 | 515,670 | -1.94(-3.10%) |
Mar 11, 2020 | 64.68 | 65.09 | 62.15 | 62.67 | 483,242 | -4.38(-6.54%) |
Mar 10, 2020 | 66.89 | 68.25 | 63.41 | 67.06 | 385,954 | +2.94(+4.58%) |
Mar 09, 2020 | 64.00 | 65.09 | 62.23 | 64.12 | 570,273 | -5.16(-7.45%) |
Mar 06, 2020 | 65.71 | 69.47 | 65.44 | 69.28 | 370,659 | +0.97(+1.41%) |
Mar 05, 2020 | 69.62 | 69.81 | 67.73 | 68.32 | 343,696 | -3.20(-4.47%) |
Mar 04, 2020 | 68.65 | 71.63 | 68.54 | 71.52 | 429,821 | +3.94(+5.83%) |
Mar 03, 2020 | 67.72 | 69.37 | 66.45 | 67.58 | 530,770 | -0.09(-0.13%) |
Mar 02, 2020 | 63.04 | 67.69 | 62.82 | 67.67 | 415,836 | +4.91(+7.83%) |
Feb 28, 2020 | 62.70 | 63.39 | 60.99 | 62.76 | 528,511 | -1.57(-2.44%) |
Feb 27, 2020 | 66.09 | 67.68 | 64.26 | 64.32 | 237,645 | -3.46(-5.10%) |
Feb 26, 2020 | 70.60 | 71.54 | 67.68 | 67.78 | 387,227 | -2.05(-2.94%) |
Feb 25, 2020 | 70.40 | 70.61 | 68.88 | 69.83 | 454,111 | -0.25(-0.35%) |
Feb 24, 2020 | 69.15 | 70.94 | 69.10 | 70.08 | 226,629 | -1.15(-1.61%) |
Feb 21, 2020 | 71.26 | 71.65 | 69.97 | 71.22 | 201,948 | -0.43(-0.60%) |
Feb 20, 2020 | 71.53 | 72.20 | 70.95 | 71.65 | 204,866 | -0.17(-0.24%) |
Feb 19, 2020 | 72.39 | 72.39 | 71.36 | 71.83 | 217,752 | -0.18(-0.25%) |
Feb 18, 2020 | 72.55 | 72.98 | 71.45 | 72.01 | 252,671 | -0.86(-1.18%) |
Feb 14, 2020 | 72.03 | 72.89 | 71.88 | 72.87 | 126,368 | +0.67(+0.93%) |
Feb 13, 2020 | 71.97 | 73.29 | 71.62 | 72.19 | 192,023 | -0.01(-0.01%) |
Feb 12, 2020 | 72.23 | 72.85 | 72.04 | 72.20 | 343,097 | -1.00(-1.36%) |
Feb 11, 2020 | 69.02 | 73.83 | 68.11 | 73.20 | 393,798 | -0.57(-0.78%) |
Feb 10, 2020 | 73.91 | 74.16 | 72.73 | 73.77 | 235,924 | +1.14(+1.58%) |
Feb 07, 2020 | 72.53 | 72.92 | 72.18 | 72.63 | 171,662 | -0.19(-0.26%) |
Feb 06, 2020 | 72.84 | 73.44 | 72.41 | 72.82 | 242,504 | +0.33(+0.45%) |
Feb 05, 2020 | 71.25 | 72.55 | 71.09 | 72.49 | 198,387 | +2.21(+3.14%) |
Feb 04, 2020 | 69.79 | 70.41 | 69.68 | 70.28 | 245,246 | +1.39(+2.02%) |
Feb 03, 2020 | 68.12 | 69.50 | 68.12 | 68.89 | 298,146 | +1.31(+1.94%) |
Jan 31, 2020 | 69.30 | 69.41 | 67.55 | 67.59 | 301,593 | -2.08(-2.99%) |
Jan 30, 2020 | 69.69 | 70.55 | 69.06 | 69.67 | 245,558 | -0.67(-0.96%) |
Jan 29, 2020 | 70.47 | 70.87 | 70.22 | 70.34 | 187,729 | -0.14(-0.19%) |
Jan 28, 2020 | 69.44 | 70.94 | 69.30 | 70.47 | 318,008 | +1.52(+2.20%) |
Jan 27, 2020 | 68.74 | 70.05 | 68.10 | 68.96 | 369,403 | -0.92(-1.31%) |
Jan 24, 2020 | 70.53 | 70.59 | 69.41 | 69.88 | 239,931 | -0.73(-1.03%) |
Jan 23, 2020 | 69.96 | 70.79 | 69.33 | 70.60 | 359,249 | +0.10(+0.14%) |
Jan 22, 2020 | 70.51 | 70.71 | 69.85 | 70.50 | 313,154 | +0.30(+0.43%) |
Jan 21, 2020 | 71.44 | 71.44 | 70.10 | 70.20 | 274,404 | -1.36(-1.90%) |
Jan 17, 2020 | 72.30 | 72.51 | 71.54 | 71.56 | 186,527 | -0.69(-0.96%) |
Jan 16, 2020 | 71.30 | 72.25 | 71.30 | 72.25 | 151,617 | +1.43(+2.01%) |
Jan 15, 2020 | 71.12 | 71.70 | 70.48 | 70.83 | 287,291 | -0.48(-0.68%) |
Jan 14, 2020 | 71.48 | 71.66 | 70.92 | 71.31 | 204,399 | -0.18(-0.25%) |
Jan 13, 2020 | 70.51 | 71.60 | 70.36 | 71.49 | 238,453 | +1.05(+1.50%) |
Jan 10, 2020 | 70.95 | 72.02 | 70.33 | 70.44 | 211,412 | -0.18(-0.26%) |
Jan 09, 2020 | 69.79 | 70.64 | 69.49 | 70.62 | 366,812 | +1.23(+1.77%) |
Jan 08, 2020 | 69.11 | 69.77 | 68.80 | 69.39 | 208,437 | +0.28(+0.41%) |
Jan 07, 2020 | 69.95 | 69.95 | 68.91 | 69.11 | 146,405 | -0.95(-1.36%) |
Jan 06, 2020 | 69.74 | 70.45 | 69.58 | 70.07 | 324,093 | -0.36(-0.52%) |
Jan 03, 2020 | 69.76 | 70.58 | 69.20 | 70.43 | 188,179 | -0.13(-0.18%) |
Jan 02, 2020 | 70.72 | 70.79 | 69.58 | 70.56 | 251,783 | +0.17(+0.25%) |
Dec 31, 2019 | 69.88 | 70.62 | 69.87 | 70.38 | 227,488 | +0.26(+0.38%) |
Dec 30, 2019 | 69.69 | 70.27 | 69.53 | 70.12 | 146,903 | +0.48(+0.69%) |
Dec 27, 2019 | 70.05 | 70.15 | 69.36 | 69.64 | 160,100 | -0.23(-0.33%) |
Dec 26, 2019 | 69.83 | 70.35 | 69.39 | 69.87 | 86,570 | +0.17(+0.25%) |
Dec 24, 2019 | 69.52 | 70.14 | 69.48 | 69.69 | 119,359 | +0.22(+0.31%) |
Dec 23, 2019 | 70.79 | 70.79 | 68.44 | 69.48 | 322,385 | -1.23(-1.73%) |
Dec 20, 2019 | 71.52 | 71.52 | 70.50 | 70.70 | 922,617 | -0.34(-0.47%) |
Dec 19, 2019 | 70.80 | 71.16 | 70.55 | 71.04 | 245,392 | +0.15(+0.20%) |
Dec 18, 2019 | 70.82 | 71.03 | 70.46 | 70.89 | 320,387 | +0.01(+0.01%) |
Dec 17, 2019 | 69.85 | 70.99 | 69.37 | 70.88 | 547,177 | +0.94(+1.35%) |
Dec 16, 2019 | 69.25 | 70.57 | 68.91 | 69.94 | 556,107 | +1.24(+1.81%) |
Dec 13, 2019 | 68.42 | 69.20 | 67.89 | 68.69 | 406,638 | -0.03(-0.04%) |
Dec 12, 2019 | 67.50 | 68.90 | 67.50 | 68.72 | 375,664 | +1.23(+1.82%) |
Dec 11, 2019 | 66.73 | 67.70 | 66.45 | 67.50 | 255,575 | +0.67(+1.01%) |
Dec 10, 2019 | 66.99 | 67.23 | 66.65 | 66.82 | 308,911 | -0.49(-0.73%) |
Dec 09, 2019 | 67.31 | 67.70 | 67.03 | 67.31 | 212,305 | -0.29(-0.43%) |
Dec 06, 2019 | 67.74 | 68.11 | 67.31 | 67.60 | 280,121 | +0.73(+1.09%) |
Dec 05, 2019 | 67.59 | 67.93 | 66.69 | 66.88 | 279,127 | -0.62(-0.91%) |
Dec 04, 2019 | 66.71 | 68.13 | 66.64 | 67.50 | 424,300 | +1.21(+1.82%) |
Dec 03, 2019 | 66.07 | 66.48 | 65.68 | 66.29 | 393,499 | -0.55(-0.83%) |
Dec 02, 2019 | 67.32 | 67.32 | 66.22 | 66.84 | 238,385 | -0.29(-0.43%) |
Nov 29, 2019 | 67.58 | 67.70 | 66.98 | 67.13 | 94,474 | -0.59(-0.87%) |
Nov 27, 2019 | 67.78 | 68.04 | 67.45 | 67.72 | 142,152 | +0.45(+0.68%) |
Nov 26, 2019 | 66.82 | 67.43 | 66.69 | 67.27 | 209,474 | +0.52(+0.78%) |
Nov 25, 2019 | 66.70 | 67.13 | 66.54 | 66.75 | 133,579 | +0.63(+0.95%) |
Nov 22, 2019 | 66.44 | 66.56 | 65.98 | 66.12 | 252,483 | -0.16(-0.25%) |
Nov 21, 2019 | 67.13 | 67.13 | 65.87 | 66.29 | 268,884 | -0.54(-0.80%) |
Nov 20, 2019 | 66.79 | 67.21 | 66.08 | 66.82 | 465,451 | -0.54(-0.80%) |
Nov 19, 2019 | 67.40 | 67.84 | 67.16 | 67.36 | 259,215 | +0.54(+0.80%) |
Nov 18, 2019 | 66.60 | 67.16 | 66.40 | 66.82 | 326,565 | -0.35(-0.53%) |
Nov 15, 2019 | 67.24 | 67.55 | 66.89 | 67.18 | 331,983 | +0.05(+0.07%) |
Nov 14, 2019 | 66.85 | 67.79 | 66.73 | 67.13 | 245,538 | +0.01(+0.01%) |
Nov 13, 2019 | 67.09 | 67.44 | 66.54 | 67.12 | 284,002 | -0.55(-0.82%) |
Nov 12, 2019 | 67.18 | 67.96 | 66.80 | 67.68 | 256,540 | +0.55(+0.82%) |
Nov 11, 2019 | 66.67 | 67.41 | 66.45 | 67.12 | 253,459 | -0.30(-0.44%) |
Nov 08, 2019 | 66.79 | 67.65 | 66.41 | 67.42 | 315,777 | +0.48(+0.72%) |
Nov 07, 2019 | 67.50 | 68.52 | 66.75 | 66.94 | 341,674 | +0.26(+0.39%) |
Nov 06, 2019 | 66.75 | 67.03 | 64.74 | 66.68 | 655,867 | -0.26(-0.39%) |
Nov 05, 2019 | 68.01 | 69.91 | 66.49 | 66.94 | 684,331 | +1.64(+2.51%) |
Nov 04, 2019 | 66.48 | 66.53 | 64.83 | 65.30 | 383,090 | -0.71(-1.07%) |
Nov 01, 2019 | 65.54 | 66.36 | 65.15 | 66.01 | 282,066 | +0.98(+1.50%) |
Oct 31, 2019 | 64.91 | 65.42 | 64.46 | 65.03 | 293,180 | -0.27(-0.42%) |
Oct 30, 2019 | 67.35 | 67.52 | 64.96 | 65.30 | 320,547 | -2.39(-3.53%) |
Oct 29, 2019 | 66.57 | 67.89 | 66.57 | 67.69 | 214,448 | +0.91(+1.37%) |
Oct 28, 2019 | 67.01 | 67.84 | 66.74 | 66.78 | 210,959 | +0.14(+0.22%) |
Oct 25, 2019 | 66.23 | 66.73 | 65.82 | 66.63 | 203,813 | +0.41(+0.61%) |
Oct 24, 2019 | 66.08 | 66.30 | 65.57 | 66.23 | 178,868 | +0.33(+0.49%) |
Oct 23, 2019 | 66.45 | 66.68 | 65.53 | 65.90 | 177,590 | -0.49(-0.74%) |
Oct 22, 2019 | 67.98 | 68.03 | 66.19 | 66.39 | 214,773 | -1.83(-2.68%) |
Oct 21, 2019 | 68.49 | 68.72 | 67.73 | 68.22 | 142,882 | +0.22(+0.32%) |
Oct 18, 2019 | 66.54 | 68.07 | 66.54 | 68.00 | 329,262 | +1.01(+1.51%) |
Oct 17, 2019 | 67.05 | 67.30 | 66.63 | 66.99 | 282,344 | +0.12(+0.18%) |
Oct 16, 2019 | 67.49 | 67.96 | 66.84 | 66.87 | 265,074 | -1.00(-1.48%) |
Oct 15, 2019 | 67.59 | 68.36 | 67.26 | 67.87 | 229,516 | +0.56(+0.83%) |
Oct 14, 2019 | 66.95 | 67.57 | 66.81 | 67.31 | 146,137 | +0.04(+0.05%) |
Oct 11, 2019 | 67.71 | 68.86 | 67.20 | 67.28 | 268,803 | +0.52(+0.79%) |
Oct 10, 2019 | 66.95 | 67.58 | 66.67 | 66.75 | 180,551 | -0.37(-0.55%) |
Oct 09, 2019 | 67.44 | 67.49 | 66.76 | 67.12 | 129,421 | +0.42(+0.62%) |
Oct 08, 2019 | 67.03 | 67.71 | 66.49 | 66.71 | 284,226 | -1.57(-2.31%) |
Oct 07, 2019 | 68.22 | 69.01 | 67.71 | 68.28 | 215,556 | -0.16(-0.24%) |
Oct 04, 2019 | 67.16 | 68.49 | 67.16 | 68.44 | 302,182 | +1.21(+1.80%) |
Oct 03, 2019 | 66.24 | 67.46 | 65.39 | 67.23 | 350,766 | +0.78(+1.17%) |
Oct 02, 2019 | 68.34 | 68.42 | 66.18 | 66.45 | 530,947 | -2.46(-3.57%) |
Oct 01, 2019 | 71.10 | 71.18 | 68.91 | 68.91 | 276,736 | -1.61(-2.28%) |
Sep 30, 2019 | 70.88 | 71.48 | 70.20 | 70.53 | 440,439 | -0.10(-0.14%) |
Sep 27, 2019 | 70.91 | 70.93 | 69.94 | 70.62 | 295,109 | +0.06(+0.09%) |
Sep 26, 2019 | 71.12 | 71.32 | 70.21 | 70.56 | 320,803 | -0.74(-1.04%) |
Sep 25, 2019 | 70.56 | 71.77 | 69.86 | 71.30 | 360,815 | +0.87(+1.23%) |
Sep 24, 2019 | 70.18 | 70.76 | 69.66 | 70.43 | 340,265 | +0.29(+0.41%) |
Sep 23, 2019 | 69.81 | 70.70 | 69.77 | 70.15 | 282,502 | -0.21(-0.30%) |
Sep 20, 2019 | 70.57 | 71.01 | 69.74 | 70.35 | 718,761 | -0.13(-0.18%) |
Sep 19, 2019 | 69.84 | 70.80 | 69.60 | 70.48 | 350,047 | +0.54(+0.78%) |
Sep 18, 2019 | 68.83 | 70.25 | 68.49 | 69.94 | 344,046 | +0.85(+1.23%) |
Sep 17, 2019 | 68.83 | 69.49 | 68.09 | 69.09 | 401,672 | +0.68(+0.99%) |
Sep 16, 2019 | 68.07 | 69.07 | 68.07 | 68.41 | 240,163 | -0.07(-0.11%) |
Sep 13, 2019 | 68.29 | 69.50 | 67.94 | 68.48 | 453,163 | +0.51(+0.75%) |
Sep 12, 2019 | 68.49 | 68.59 | 67.34 | 67.97 | 941,117 | -0.62(-0.91%) |
Sep 11, 2019 | 69.21 | 69.47 | 67.24 | 68.60 | 943,511 | -0.50(-0.72%) |
Sep 10, 2019 | 69.85 | 69.85 | 68.72 | 69.10 | 372,680 | -0.64(-0.92%) |
Sep 09, 2019 | 68.00 | 69.83 | 67.68 | 69.74 | 636,826 | +2.80(+4.19%) |
Sep 06, 2019 | 67.11 | 68.00 | 66.55 | 66.93 | 941,696 | -0.30(-0.44%) |
Sep 05, 2019 | 65.29 | 67.85 | 65.14 | 67.23 | 971,302 | +3.06(+4.77%) |
Sep 04, 2019 | 63.34 | 64.45 | 63.11 | 64.17 | 878,224 | +1.57(+2.50%) |
Sep 03, 2019 | 62.86 | 63.74 | 61.99 | 62.61 | 656,546 | -0.71(-1.11%) |
Aug 30, 2019 | 64.24 | 64.24 | 62.21 | 63.31 | 742,193 | -0.56(-0.88%) |
Aug 29, 2019 | 63.29 | 64.23 | 62.70 | 63.88 | 745,031 | +1.35(+2.16%) |
Aug 28, 2019 | 60.65 | 63.15 | 60.43 | 62.53 | 922,004 | +1.63(+2.67%) |
Aug 27, 2019 | 62.01 | 62.07 | 59.94 | 60.90 | 614,609 | -0.77(-1.25%) |
Aug 26, 2019 | 61.03 | 62.20 | 60.63 | 61.67 | 853,363 | +1.15(+1.90%) |
Aug 23, 2019 | 66.20 | 66.22 | 60.13 | 60.52 | 1,320,695 | -7.62(-11.18%) |
Aug 22, 2019 | 68.17 | 68.53 | 67.48 | 68.14 | 137,380 | +0.32(+0.47%) |
Aug 21, 2019 | 68.08 | 68.31 | 67.61 | 67.82 | 202,807 | +0.28(+0.42%) |
Aug 20, 2019 | 68.39 | 68.39 | 67.46 | 67.54 | 227,183 | -0.90(-1.32%) |
Aug 19, 2019 | 69.21 | 69.21 | 68.36 | 68.44 | 252,394 | +0.41(+0.60%) |
Aug 16, 2019 | 68.01 | 68.60 | 67.32 | 68.04 | 286,598 | +0.34(+0.51%) |
Aug 15, 2019 | 67.94 | 68.22 | 66.81 | 67.69 | 460,808 | +0.07(+0.11%) |
Aug 14, 2019 | 69.33 | 69.69 | 66.73 | 67.62 | 423,864 | -3.05(-4.31%) |
Aug 13, 2019 | 69.01 | 71.16 | 69.01 | 70.67 | 333,977 | +1.60(+2.31%) |
Aug 12, 2019 | 70.98 | 71.30 | 68.96 | 69.07 | 229,947 | -2.62(-3.66%) |
Aug 09, 2019 | 71.88 | 72.07 | 70.84 | 71.70 | 222,348 | -0.52(-0.72%) |
Aug 08, 2019 | 70.74 | 72.70 | 70.38 | 72.22 | 435,328 | +1.97(+2.81%) |
Aug 07, 2019 | 69.05 | 70.66 | 67.87 | 70.25 | 514,547 | +0.36(+0.52%) |
Aug 06, 2019 | 69.06 | 70.38 | 68.57 | 69.88 | 616,472 | +0.62(+0.90%) |
Aug 05, 2019 | 78.42 | 79.39 | 67.72 | 69.26 | 1,111,073 | -8.56(-11.00%) |
Aug 02, 2019 | 77.56 | 77.85 | 76.49 | 77.82 | 340,897 | +0.16(+0.21%) |
Aug 01, 2019 | 79.23 | 79.60 | 77.50 | 77.66 | 343,891 | -1.71(-2.16%) |
Jul 31, 2019 | 78.54 | 80.53 | 78.54 | 79.37 | 344,386 | +0.88(+1.13%) |
Jul 30, 2019 | 77.93 | 78.58 | 77.69 | 78.49 | 245,205 | +0.12(+0.15%) |
Jul 29, 2019 | 79.03 | 79.33 | 77.90 | 78.37 | 420,309 | -0.76(-0.96%) |
Jul 26, 2019 | 78.45 | 79.15 | 77.88 | 79.13 | 273,250 | +0.69(+0.89%) |
Jul 25, 2019 | 78.99 | 78.99 | 78.13 | 78.43 | 261,679 | +0.14(+0.17%) |
Jul 24, 2019 | 77.46 | 78.38 | 76.86 | 78.30 | 255,187 | +0.57(+0.73%) |
Jul 23, 2019 | 77.72 | 77.80 | 76.90 | 77.73 | 192,522 | +0.24(+0.31%) |
Jul 22, 2019 | 78.14 | 78.14 | 77.22 | 77.49 | 341,711 | -0.47(-0.60%) |
Jul 19, 2019 | 78.45 | 78.73 | 77.88 | 77.96 | 269,923 | -0.45(-0.57%) |
Jul 18, 2019 | 78.23 | 78.62 | 77.68 | 78.41 | 151,999 | +0.29(+0.37%) |
Jul 17, 2019 | 79.01 | 79.05 | 77.60 | 78.12 | 333,332 | -0.98(-1.24%) |
Jul 16, 2019 | 79.24 | 80.06 | 78.74 | 79.10 | 268,964 | -0.11(-0.14%) |
Jul 15, 2019 | 80.16 | 80.69 | 78.66 | 79.21 | 273,642 | -0.68(-0.85%) |
Jul 12, 2019 | 79.70 | 79.98 | 79.05 | 79.88 | 279,238 | +0.41(+0.52%) |
Jul 11, 2019 | 79.52 | 79.85 | 78.48 | 79.47 | 257,924 | -0.23(-0.28%) |
Jul 10, 2019 | 81.30 | 82.36 | 79.61 | 79.70 | 448,312 | -1.45(-1.79%) |
Jul 09, 2019 | 80.59 | 81.43 | 80.28 | 81.15 | 357,362 | +0.32(+0.39%) |
Jul 08, 2019 | 81.02 | 81.39 | 80.48 | 80.83 | 293,951 | -0.45(-0.55%) |
Jul 05, 2019 | 80.45 | 81.30 | 80.06 | 81.28 | 315,502 | +0.92(+1.14%) |
Jul 03, 2019 | 80.66 | 80.69 | 80.20 | 80.36 | 332,912 | +0.04(+0.04%) |
Jul 02, 2019 | 80.35 | 81.06 | 79.52 | 80.33 | 407,222 | +0.26(+0.33%) |
Jul 01, 2019 | 78.88 | 80.18 | 77.97 | 80.07 | 385,945 | +2.25(+2.90%) |
Jun 28, 2019 | 78.38 | 78.79 | 77.67 | 77.81 | 6,362,275 | -0.15(-0.20%) |
Jun 27, 2019 | 76.67 | 78.06 | 76.36 | 77.96 | 348,938 | +1.46(+1.91%) |
Jun 26, 2019 | 79.74 | 79.93 | 76.49 | 76.50 | 446,815 | -2.67(-3.37%) |
Jun 25, 2019 | 78.55 | 80.29 | 78.35 | 79.17 | 508,446 | +0.56(+0.71%) |
Jun 24, 2019 | 79.08 | 79.50 | 78.45 | 78.61 | 476,154 | -0.57(-0.72%) |
Jun 21, 2019 | 80.33 | 80.88 | 79.01 | 79.18 | 871,429 | -1.60(-1.98%) |
Jun 20, 2019 | 80.44 | 81.38 | 79.45 | 80.78 | 415,515 | +0.98(+1.23%) |
Jun 19, 2019 | 80.50 | 82.42 | 79.74 | 79.79 | 472,490 | -0.74(-0.92%) |
Jun 18, 2019 | 78.13 | 80.75 | 78.13 | 80.53 | 651,545 | +2.58(+3.31%) |
Jun 17, 2019 | 78.47 | 79.41 | 77.80 | 77.96 | 353,229 | -0.41(-0.52%) |
Jun 14, 2019 | 78.49 | 79.02 | 78.28 | 78.36 | 265,487 | -0.20(-0.25%) |
Jun 13, 2019 | 77.51 | 79.66 | 77.27 | 78.56 | 361,407 | +1.24(+1.60%) |
Jun 12, 2019 | 78.45 | 78.81 | 77.24 | 77.32 | 276,834 | -1.22(-1.55%) |
Jun 11, 2019 | 77.92 | 79.02 | 77.74 | 78.54 | 647,065 | +1.15(+1.49%) |
Jun 10, 2019 | 76.31 | 78.17 | 76.31 | 77.39 | 342,921 | +1.32(+1.73%) |
Jun 07, 2019 | 76.19 | 77.02 | 75.66 | 76.07 | 468,207 | +0.32(+0.43%) |
Jun 06, 2019 | 75.48 | 75.75 | 74.15 | 75.75 | 532,995 | +0.24(+0.32%) |
Jun 05, 2019 | 74.40 | 76.05 | 74.06 | 75.50 | 1,347,539 | -1.24(-1.61%) |
Jun 04, 2019 | 77.04 | 77.86 | 76.37 | 76.74 | 277,555 | +0.58(+0.76%) |
Jun 03, 2019 | 75.00 | 76.23 | 74.16 | 76.16 | 282,304 | +1.33(+1.77%) |
May 31, 2019 | 74.21 | 75.50 | 73.78 | 74.84 | 312,064 | -0.29(-0.38%) |
May 30, 2019 | 76.79 | 76.94 | 74.50 | 75.12 | 246,805 | -1.33(-1.75%) |
May 29, 2019 | 76.36 | 76.71 | 75.74 | 76.46 | 224,502 | -0.59(-0.76%) |
May 28, 2019 | 78.42 | 78.60 | 77.01 | 77.04 | 247,280 | -1.57(-2.00%) |
May 24, 2019 | 77.69 | 78.71 | 77.62 | 78.61 | 176,880 | +1.31(+1.69%) |
May 23, 2019 | 78.59 | 78.81 | 76.96 | 77.31 | 225,875 | -2.00(-2.52%) |
May 22, 2019 | 78.13 | 79.33 | 77.83 | 79.31 | 200,332 | +0.85(+1.08%) |
May 21, 2019 | 78.73 | 79.29 | 77.84 | 78.46 | 155,699 | +0.20(+0.25%) |
May 20, 2019 | 76.95 | 78.83 | 76.95 | 78.26 | 244,786 | +0.86(+1.11%) |
May 17, 2019 | 78.56 | 79.56 | 77.33 | 77.41 | 269,590 | -2.04(-2.57%) |
May 16, 2019 | 78.15 | 80.26 | 78.15 | 79.44 | 267,743 | +1.46(+1.87%) |
May 15, 2019 | 77.29 | 78.28 | 77.29 | 77.98 | 155,023 | +0.30(+0.38%) |
May 14, 2019 | 77.09 | 78.42 | 76.56 | 77.68 | 189,407 | +0.76(+0.98%) |
May 13, 2019 | 78.10 | 78.19 | 76.26 | 76.93 | 213,654 | -2.46(-3.10%) |
May 10, 2019 | 78.73 | 79.46 | 77.91 | 79.39 | 212,589 | +0.60(+0.77%) |
May 09, 2019 | 77.68 | 79.30 | 77.35 | 78.78 | 189,154 | +0.58(+0.74%) |
May 08, 2019 | 79.46 | 79.60 | 78.05 | 78.21 | 247,490 | -1.29(-1.62%) |
May 07, 2019 | 80.26 | 80.83 | 79.01 | 79.50 | 228,087 | -1.34(-1.66%) |
May 06, 2019 | 80.54 | 81.80 | 80.54 | 80.83 | 235,421 | -0.71(-0.87%) |
May 03, 2019 | 80.55 | 81.63 | 80.55 | 81.55 | 275,033 | +1.40(+1.75%) |
May 02, 2019 | 79.41 | 80.49 | 78.96 | 80.14 | 260,742 | +0.94(+1.18%) |