Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 70.39 | 70.80 | 69.01 | 69.44 | 1,378,732 | -1.59(-2.24%) |
Apr 29, 2020 | 70.38 | 71.77 | 70.15 | 71.03 | 1,139,552 | +1.97(+2.85%) |
Apr 28, 2020 | 69.76 | 70.38 | 68.90 | 69.06 | 1,794,695 | +1.45(+2.14%) |
Apr 27, 2020 | 66.87 | 68.02 | 66.50 | 67.61 | 1,536,050 | +1.49(+2.26%) |
Apr 24, 2020 | 65.43 | 66.29 | 64.43 | 66.12 | 1,747,841 | +1.40(+2.16%) |
Apr 23, 2020 | 65.67 | 65.88 | 64.68 | 64.72 | 1,249,516 | +0.32(+0.49%) |
Apr 22, 2020 | 64.69 | 64.99 | 63.61 | 64.40 | 2,746,381 | +0.75(+1.17%) |
Apr 21, 2020 | 64.22 | 64.97 | 63.58 | 63.65 | 1,327,934 | -1.89(-2.89%) |
Apr 20, 2020 | 65.86 | 66.56 | 65.10 | 65.55 | 995,827 | -1.22(-1.83%) |
Apr 17, 2020 | 65.89 | 67.09 | 65.67 | 66.77 | 1,277,016 | +1.53(+2.35%) |
Apr 16, 2020 | 64.43 | 65.95 | 63.27 | 65.24 | 1,620,738 | +0.65(+1.00%) |
Apr 15, 2020 | 64.71 | 64.71 | 63.28 | 64.59 | 1,943,680 | -1.70(-2.57%) |
Apr 14, 2020 | 66.87 | 67.16 | 65.98 | 66.29 | 1,182,960 | -0.02(-0.03%) |
Apr 13, 2020 | 65.99 | 66.44 | 64.83 | 66.31 | 1,109,255 | -0.31(-0.47%) |
Apr 09, 2020 | 67.66 | 68.22 | 65.83 | 66.62 | 1,388,725 | -0.90(-1.33%) |
Apr 08, 2020 | 67.48 | 67.79 | 66.51 | 67.52 | 1,559,559 | +0.46(+0.69%) |
Apr 07, 2020 | 68.68 | 70.11 | 67.00 | 67.06 | 1,359,511 | +0.04(+0.06%) |
Apr 06, 2020 | 65.89 | 67.27 | 65.41 | 67.01 | 1,144,289 | +3.27(+5.13%) |
Apr 03, 2020 | 64.11 | 64.60 | 62.59 | 63.75 | 769,193 | -0.48(-0.74%) |
Apr 02, 2020 | 62.12 | 64.48 | 61.32 | 64.22 | 1,382,476 | +1.52(+2.42%) |
Apr 01, 2020 | 63.13 | 64.37 | 62.02 | 62.71 | 1,257,158 | -2.34(-3.59%) |
Mar 31, 2020 | 63.76 | 65.37 | 63.12 | 65.05 | 1,640,990 | +1.00(+1.56%) |
Mar 30, 2020 | 62.06 | 64.18 | 60.97 | 64.05 | 1,643,002 | +2.10(+3.40%) |
Mar 27, 2020 | 63.13 | 63.88 | 61.42 | 61.95 | 1,480,265 | -3.00(-4.62%) |
Mar 26, 2020 | 63.08 | 65.10 | 61.70 | 64.94 | 1,909,186 | +2.84(+4.57%) |
Mar 25, 2020 | 63.00 | 66.55 | 60.94 | 62.10 | 2,482,425 | -0.93(-1.48%) |
Mar 24, 2020 | 59.78 | 63.12 | 59.34 | 63.03 | 2,031,288 | +6.27(+11.04%) |
Mar 23, 2020 | 56.56 | 60.22 | 56.56 | 56.77 | 1,995,924 | -0.75(-1.30%) |
Mar 20, 2020 | 61.49 | 64.26 | 56.99 | 57.51 | 2,039,646 | -3.23(-5.31%) |
Mar 19, 2020 | 58.19 | 61.25 | 56.94 | 60.74 | 1,908,797 | +2.20(+3.75%) |
Mar 18, 2020 | 56.21 | 59.10 | 54.57 | 58.54 | 2,179,333 | -1.31(-2.18%) |
Mar 17, 2020 | 58.01 | 61.19 | 57.35 | 59.85 | 2,031,481 | +2.51(+4.38%) |
Mar 16, 2020 | 57.59 | 60.86 | 55.55 | 57.34 | 1,827,365 | -7.39(-11.42%) |
Mar 13, 2020 | 61.43 | 64.74 | 59.26 | 64.73 | 1,984,149 | +5.87(+9.96%) |
Mar 12, 2020 | 60.72 | 60.81 | 57.19 | 58.86 | 2,939,001 | -5.96(-9.19%) |
Mar 11, 2020 | 65.00 | 65.70 | 63.65 | 64.82 | 2,073,239 | -2.22(-3.31%) |
Mar 10, 2020 | 65.62 | 67.04 | 63.55 | 67.04 | 1,980,690 | +3.60(+5.68%) |
Mar 09, 2020 | 67.32 | 68.10 | 63.27 | 63.44 | 2,553,721 | -7.90(-11.07%) |
Mar 06, 2020 | 69.27 | 71.53 | 68.74 | 71.33 | 1,998,978 | +0.65(+0.93%) |
Mar 05, 2020 | 71.05 | 71.90 | 70.27 | 70.68 | 1,006,603 | -2.22(-3.04%) |
Mar 04, 2020 | 71.62 | 72.95 | 70.87 | 72.90 | 1,214,805 | +2.35(+3.33%) |
Mar 03, 2020 | 71.63 | 72.30 | 70.28 | 70.55 | 1,761,952 | -0.92(-1.29%) |
Mar 02, 2020 | 70.40 | 71.53 | 69.07 | 71.47 | 1,727,287 | +1.14(+1.63%) |
Feb 28, 2020 | 69.69 | 70.86 | 68.59 | 70.32 | 2,021,315 | -0.54(-0.76%) |
Feb 27, 2020 | 71.72 | 72.71 | 70.61 | 70.86 | 1,944,157 | -2.40(-3.28%) |
Feb 26, 2020 | 73.74 | 74.81 | 73.24 | 73.26 | 935,770 | -0.46(-0.63%) |
Feb 25, 2020 | 76.49 | 76.89 | 73.63 | 73.73 | 1,180,188 | -2.37(-3.11%) |
Feb 24, 2020 | 74.95 | 76.73 | 74.95 | 76.10 | 1,450,132 | -1.43(-1.85%) |
Feb 21, 2020 | 77.49 | 77.89 | 77.00 | 77.53 | 850,012 | -0.02(-0.03%) |
Feb 20, 2020 | 76.88 | 77.57 | 76.56 | 77.55 | 946,077 | +0.43(+0.56%) |
Feb 19, 2020 | 77.17 | 77.58 | 76.74 | 77.12 | 813,230 | +0.34(+0.44%) |
Feb 18, 2020 | 77.54 | 77.80 | 76.51 | 76.78 | 1,004,643 | -1.01(-1.30%) |
Feb 14, 2020 | 77.42 | 77.84 | 77.17 | 77.80 | 776,240 | +0.04(+0.05%) |
Feb 13, 2020 | 78.08 | 78.14 | 77.40 | 77.75 | 672,147 | -0.68(-0.87%) |
Feb 12, 2020 | 78.05 | 78.55 | 77.89 | 78.43 | 679,826 | +0.31(+0.40%) |
Feb 11, 2020 | 78.55 | 78.93 | 78.03 | 78.12 | 1,068,733 | -0.12(-0.16%) |
Feb 10, 2020 | 77.57 | 78.30 | 77.55 | 78.24 | 681,528 | +0.20(+0.25%) |
Feb 07, 2020 | 78.92 | 78.92 | 77.73 | 78.04 | 778,292 | -1.47(-1.84%) |
Feb 06, 2020 | 79.27 | 79.65 | 78.88 | 79.51 | 991,098 | +0.45(+0.57%) |
Feb 05, 2020 | 78.57 | 79.28 | 78.18 | 79.06 | 1,035,132 | +0.99(+1.26%) |
Feb 04, 2020 | 77.84 | 78.47 | 77.67 | 78.08 | 961,070 | +1.18(+1.53%) |
Feb 03, 2020 | 77.82 | 78.16 | 76.85 | 76.90 | 964,554 | -0.49(-0.63%) |
Jan 31, 2020 | 78.27 | 78.27 | 77.24 | 77.39 | 1,469,169 | -1.41(-1.79%) |
Jan 30, 2020 | 77.11 | 78.82 | 77.03 | 78.80 | 1,315,656 | +1.06(+1.36%) |
Jan 29, 2020 | 77.72 | 79.39 | 76.68 | 77.74 | 2,272,234 | -0.12(-0.16%) |
Jan 28, 2020 | 77.08 | 78.39 | 76.97 | 77.86 | 1,087,737 | +1.12(+1.46%) |
Jan 27, 2020 | 76.76 | 77.74 | 76.71 | 76.74 | 1,053,036 | -1.58(-2.02%) |
Jan 24, 2020 | 79.14 | 79.29 | 77.98 | 78.33 | 1,181,082 | -0.61(-0.78%) |
Jan 23, 2020 | 77.76 | 79.08 | 77.65 | 78.94 | 1,077,594 | +0.82(+1.05%) |
Jan 22, 2020 | 79.29 | 79.35 | 78.05 | 78.12 | 1,033,050 | -1.12(-1.41%) |
Jan 21, 2020 | 79.84 | 79.95 | 78.95 | 79.24 | 1,003,492 | -0.36(-0.45%) |
Jan 17, 2020 | 79.11 | 79.63 | 78.77 | 79.59 | 839,387 | +0.40(+0.50%) |
Jan 16, 2020 | 78.35 | 79.24 | 78.26 | 79.19 | 1,361,861 | +1.16(+1.49%) |
Jan 15, 2020 | 77.89 | 78.11 | 77.60 | 78.04 | 999,355 | +0.11(+0.14%) |
Jan 14, 2020 | 77.17 | 78.04 | 77.17 | 77.93 | 1,006,749 | +0.56(+0.73%) |
Jan 13, 2020 | 76.40 | 77.41 | 76.16 | 77.36 | 896,399 | +1.27(+1.67%) |
Jan 10, 2020 | 76.20 | 76.41 | 75.77 | 76.10 | 971,356 | -0.13(-0.17%) |
Jan 09, 2020 | 76.04 | 76.59 | 75.84 | 76.23 | 1,115,336 | +0.28(+0.37%) |
Jan 08, 2020 | 75.08 | 76.25 | 75.00 | 75.95 | 674,621 | +0.88(+1.17%) |
Jan 07, 2020 | 75.48 | 75.52 | 74.89 | 75.07 | 526,966 | -0.24(-0.32%) |
Jan 06, 2020 | 74.87 | 75.33 | 74.47 | 75.31 | 845,324 | -0.22(-0.29%) |
Jan 03, 2020 | 75.13 | 75.74 | 74.79 | 75.53 | 586,677 | -0.48(-0.63%) |
Jan 02, 2020 | 75.14 | 76.03 | 75.04 | 76.01 | 706,972 | +1.09(+1.46%) |
Dec 31, 2019 | 74.53 | 75.05 | 74.45 | 74.91 | 648,013 | +0.33(+0.44%) |
Dec 30, 2019 | 75.29 | 75.36 | 74.25 | 74.58 | 549,425 | -0.72(-0.96%) |
Dec 27, 2019 | 75.46 | 75.60 | 75.20 | 75.30 | 384,920 | +0.10(+0.13%) |
Dec 26, 2019 | 75.41 | 75.41 | 74.85 | 75.20 | 283,568 | +0.28(+0.38%) |
Dec 24, 2019 | 74.91 | 75.14 | 74.66 | 74.92 | 344,593 | +0.02(+0.02%) |
Dec 23, 2019 | 75.19 | 75.23 | 74.79 | 74.90 | 659,744 | -0.22(-0.29%) |
Dec 20, 2019 | 74.71 | 75.63 | 74.71 | 75.12 | 962,542 | +0.45(+0.60%) |
Dec 19, 2019 | 75.08 | 75.19 | 74.63 | 74.67 | 827,373 | -0.56(-0.75%) |
Dec 18, 2019 | 75.03 | 75.29 | 74.51 | 75.24 | 1,592,406 | +0.05(+0.07%) |
Dec 17, 2019 | 75.07 | 75.39 | 74.78 | 75.19 | 1,098,869 | +0.07(+0.09%) |
Dec 16, 2019 | 75.37 | 75.55 | 74.96 | 75.12 | 974,255 | +0.57(+0.77%) |
Dec 13, 2019 | 75.35 | 75.35 | 74.20 | 74.55 | 1,344,203 | -0.51(-0.67%) |
Dec 12, 2019 | 74.51 | 75.34 | 74.27 | 75.05 | 1,891,099 | +0.41(+0.54%) |
Dec 11, 2019 | 74.41 | 74.92 | 74.40 | 74.65 | 1,261,367 | +0.46(+0.63%) |
Dec 10, 2019 | 73.80 | 74.47 | 73.60 | 74.18 | 704,173 | +0.46(+0.62%) |
Dec 09, 2019 | 74.32 | 74.54 | 73.38 | 73.73 | 735,373 | -0.56(-0.76%) |
Dec 06, 2019 | 73.65 | 74.44 | 73.54 | 74.29 | 967,251 | +1.53(+2.10%) |
Dec 05, 2019 | 72.98 | 73.11 | 72.40 | 72.76 | 927,033 | -0.02(-0.02%) |
Dec 04, 2019 | 73.58 | 73.71 | 72.60 | 72.78 | 1,400,918 | +0.49(+0.68%) |
Dec 03, 2019 | 73.31 | 73.35 | 72.24 | 72.29 | 1,109,588 | -1.50(-2.03%) |
Dec 02, 2019 | 74.44 | 74.79 | 73.72 | 73.79 | 1,118,905 | -0.85(-1.14%) |
Nov 29, 2019 | 75.38 | 75.38 | 74.58 | 74.64 | 473,626 | -1.21(-1.60%) |
Nov 27, 2019 | 75.97 | 76.18 | 75.62 | 75.85 | 1,640,546 | +0.18(+0.24%) |
Nov 26, 2019 | 74.48 | 76.06 | 74.42 | 75.67 | 1,811,064 | +1.18(+1.58%) |
Nov 25, 2019 | 74.15 | 74.68 | 73.67 | 74.49 | 699,126 | +0.40(+0.54%) |
Nov 22, 2019 | 73.87 | 74.15 | 73.35 | 74.09 | 1,775,275 | +0.07(+0.10%) |
Nov 21, 2019 | 74.08 | 74.14 | 73.09 | 74.02 | 1,141,359 | -0.14(-0.19%) |
Nov 20, 2019 | 75.45 | 75.58 | 73.79 | 74.16 | 1,401,462 | -1.60(-2.11%) |
Nov 19, 2019 | 76.57 | 76.57 | 75.55 | 75.76 | 1,041,175 | -0.96(-1.25%) |
Nov 18, 2019 | 76.24 | 76.74 | 75.54 | 76.71 | 853,383 | -0.02(-0.03%) |
Nov 15, 2019 | 76.50 | 76.79 | 76.40 | 76.74 | 876,715 | +0.37(+0.48%) |
Nov 14, 2019 | 75.82 | 76.41 | 75.58 | 76.37 | 1,182,412 | +0.25(+0.33%) |
Nov 13, 2019 | 76.13 | 76.89 | 75.83 | 76.12 | 1,239,939 | -0.20(-0.26%) |
Nov 12, 2019 | 76.67 | 76.77 | 76.12 | 76.31 | 1,161,681 | -0.70(-0.91%) |
Nov 11, 2019 | 77.16 | 77.42 | 76.66 | 77.02 | 1,582,382 | -0.53(-0.69%) |
Nov 08, 2019 | 77.44 | 78.01 | 77.37 | 77.55 | 1,138,241 | -0.14(-0.18%) |
Nov 07, 2019 | 77.28 | 78.00 | 77.21 | 77.69 | 800,205 | +0.66(+0.85%) |
Nov 06, 2019 | 76.80 | 77.44 | 76.60 | 77.03 | 1,052,792 | +0.25(+0.33%) |
Nov 05, 2019 | 76.12 | 76.99 | 75.84 | 76.78 | 1,376,409 | +0.78(+1.02%) |
Nov 04, 2019 | 75.41 | 76.14 | 74.80 | 76.00 | 1,583,086 | +0.98(+1.31%) |
Nov 01, 2019 | 73.75 | 75.03 | 73.70 | 75.02 | 1,120,057 | +1.79(+2.44%) |
Oct 31, 2019 | 73.76 | 73.81 | 72.94 | 73.23 | 937,361 | -0.84(-1.14%) |
Oct 30, 2019 | 73.18 | 74.21 | 72.94 | 74.08 | 956,702 | +0.61(+0.83%) |
Oct 29, 2019 | 73.26 | 73.72 | 73.08 | 73.47 | 884,052 | -0.20(-0.27%) |
Oct 28, 2019 | 73.13 | 73.81 | 73.09 | 73.67 | 1,194,075 | +0.76(+1.05%) |
Oct 25, 2019 | 72.63 | 73.15 | 72.38 | 72.90 | 675,110 | +0.18(+0.25%) |
Oct 24, 2019 | 73.38 | 73.80 | 72.40 | 72.72 | 1,691,882 | -0.65(-0.88%) |
Oct 23, 2019 | 72.08 | 73.65 | 72.08 | 73.37 | 2,372,518 | -0.24(-0.32%) |
Oct 22, 2019 | 72.69 | 73.95 | 72.29 | 73.61 | 2,157,500 | +0.91(+1.25%) |
Oct 21, 2019 | 71.85 | 72.83 | 71.85 | 72.70 | 975,016 | +0.93(+1.30%) |
Oct 18, 2019 | 71.87 | 72.26 | 71.72 | 71.77 | 815,818 | -0.01(-0.01%) |
Oct 17, 2019 | 71.73 | 72.13 | 71.26 | 71.77 | 958,401 | +0.36(+0.50%) |
Oct 16, 2019 | 71.49 | 71.85 | 70.95 | 71.41 | 935,408 | +0.30(+0.43%) |
Oct 15, 2019 | 70.85 | 71.87 | 70.47 | 71.11 | 923,563 | +0.32(+0.45%) |
Oct 14, 2019 | 70.98 | 71.17 | 70.54 | 70.79 | 438,020 | -0.45(-0.63%) |
Oct 11, 2019 | 71.13 | 72.08 | 70.77 | 71.24 | 961,043 | +1.20(+1.72%) |
Oct 10, 2019 | 69.36 | 70.18 | 69.31 | 70.04 | 874,783 | +0.69(+0.99%) |
Oct 09, 2019 | 69.04 | 69.69 | 68.77 | 69.35 | 1,028,712 | +0.70(+1.01%) |
Oct 08, 2019 | 69.06 | 69.32 | 68.62 | 68.65 | 1,261,137 | -0.99(-1.42%) |
Oct 07, 2019 | 69.46 | 69.75 | 69.15 | 69.64 | 1,158,643 | -0.04(-0.06%) |
Oct 04, 2019 | 70.04 | 70.08 | 69.11 | 69.68 | 1,379,142 | -0.11(-0.15%) |
Oct 03, 2019 | 69.05 | 69.90 | 68.68 | 69.79 | 2,034,050 | +0.29(+0.41%) |
Oct 02, 2019 | 70.36 | 70.54 | 69.08 | 69.50 | 1,682,527 | -1.57(-2.21%) |
Oct 01, 2019 | 73.17 | 73.45 | 70.73 | 71.08 | 1,324,586 | -2.56(-3.47%) |
Sep 30, 2019 | 73.39 | 74.24 | 73.32 | 73.63 | 1,011,084 | +0.36(+0.49%) |
Sep 27, 2019 | 73.69 | 73.90 | 72.96 | 73.27 | 676,940 | -0.05(-0.07%) |
Sep 26, 2019 | 73.59 | 73.88 | 72.99 | 73.32 | 851,629 | -0.14(-0.19%) |
Sep 25, 2019 | 73.26 | 73.58 | 72.45 | 73.46 | 1,186,119 | +0.07(+0.10%) |
Sep 24, 2019 | 73.44 | 74.55 | 73.07 | 73.39 | 1,020,776 | +0.17(+0.23%) |
Sep 23, 2019 | 73.35 | 73.51 | 72.72 | 73.22 | 950,026 | -0.13(-0.18%) |
Sep 20, 2019 | 74.93 | 75.12 | 73.28 | 73.35 | 1,364,498 | -1.52(-2.02%) |
Sep 19, 2019 | 74.26 | 75.26 | 74.26 | 74.86 | 631,897 | +0.43(+0.58%) |
Sep 18, 2019 | 74.77 | 74.81 | 73.93 | 74.43 | 680,862 | -0.47(-0.62%) |
Sep 17, 2019 | 74.99 | 75.21 | 73.60 | 74.90 | 830,130 | +0.04(+0.05%) |
Sep 16, 2019 | 74.94 | 75.56 | 74.62 | 74.85 | 864,774 | -0.62(-0.83%) |
Sep 13, 2019 | 75.75 | 76.61 | 75.13 | 75.48 | 1,234,406 | -0.20(-0.27%) |
Sep 12, 2019 | 75.72 | 76.20 | 75.40 | 75.68 | 701,712 | -0.05(-0.06%) |
Sep 11, 2019 | 76.37 | 76.53 | 74.67 | 75.73 | 1,050,616 | -0.61(-0.79%) |
Sep 10, 2019 | 75.52 | 76.34 | 75.11 | 76.34 | 902,298 | +0.75(+0.99%) |
Sep 09, 2019 | 76.06 | 76.16 | 75.08 | 75.59 | 978,523 | -0.47(-0.61%) |
Sep 06, 2019 | 76.95 | 76.95 | 75.85 | 76.06 | 664,614 | +0.05(+0.07%) |
Sep 05, 2019 | 74.91 | 76.11 | 74.91 | 76.00 | 911,040 | +1.69(+2.27%) |
Sep 04, 2019 | 74.17 | 75.07 | 74.17 | 74.32 | 550,827 | +0.61(+0.83%) |
Sep 03, 2019 | 74.22 | 74.62 | 73.47 | 73.71 | 1,295,093 | -1.03(-1.38%) |
Aug 30, 2019 | 75.37 | 75.47 | 74.39 | 74.74 | 899,342 | -0.10(-0.13%) |
Aug 29, 2019 | 73.89 | 74.92 | 73.78 | 74.84 | 646,389 | +1.47(+2.00%) |
Aug 28, 2019 | 73.31 | 73.69 | 73.09 | 73.37 | 734,999 | -0.24(-0.32%) |
Aug 27, 2019 | 73.38 | 73.97 | 73.25 | 73.60 | 1,316,125 | +0.28(+0.39%) |
Aug 26, 2019 | 73.23 | 73.71 | 72.72 | 73.32 | 873,535 | +0.40(+0.55%) |
Aug 23, 2019 | 74.47 | 74.69 | 72.63 | 72.92 | 774,950 | -1.57(-2.11%) |
Aug 22, 2019 | 75.32 | 75.57 | 74.36 | 74.50 | 636,660 | -0.71(-0.95%) |
Aug 21, 2019 | 75.37 | 75.40 | 74.97 | 75.21 | 548,253 | +0.49(+0.65%) |
Aug 20, 2019 | 75.32 | 75.40 | 74.71 | 74.72 | 576,873 | -0.85(-1.13%) |
Aug 19, 2019 | 75.72 | 76.09 | 75.49 | 75.57 | 625,054 | +0.56(+0.75%) |
Aug 16, 2019 | 74.03 | 75.10 | 73.71 | 75.02 | 1,089,813 | +1.65(+2.26%) |
Aug 15, 2019 | 73.86 | 74.11 | 72.92 | 73.36 | 1,191,303 | -0.40(-0.54%) |
Aug 14, 2019 | 75.00 | 75.23 | 73.62 | 73.76 | 959,452 | -2.33(-3.06%) |
Aug 13, 2019 | 74.99 | 76.49 | 74.97 | 76.09 | 1,203,257 | +0.63(+0.84%) |
Aug 12, 2019 | 75.65 | 76.13 | 75.00 | 75.45 | 732,390 | -0.79(-1.03%) |
Aug 09, 2019 | 75.94 | 76.52 | 75.53 | 76.24 | 904,396 | -0.01(-0.01%) |
Aug 08, 2019 | 75.40 | 76.26 | 74.68 | 76.25 | 998,024 | +1.28(+1.71%) |
Aug 07, 2019 | 73.64 | 75.00 | 73.36 | 74.97 | 1,011,549 | +0.54(+0.73%) |
Aug 06, 2019 | 74.57 | 75.17 | 73.10 | 74.42 | 1,255,036 | +0.39(+0.53%) |
Aug 05, 2019 | 74.44 | 75.44 | 73.89 | 74.03 | 971,998 | -1.43(-1.89%) |
Aug 02, 2019 | 75.59 | 75.86 | 74.60 | 75.46 | 906,492 | -0.36(-0.47%) |
Aug 01, 2019 | 76.54 | 77.73 | 75.76 | 75.82 | 1,103,683 | -0.92(-1.20%) |
Jul 31, 2019 | 77.32 | 77.71 | 76.05 | 76.74 | 1,075,839 | -0.62(-0.80%) |
Jul 30, 2019 | 76.95 | 77.62 | 76.67 | 77.36 | 590,608 | +0.08(+0.10%) |
Jul 29, 2019 | 77.16 | 78.27 | 77.06 | 77.28 | 1,211,015 | +0.33(+0.43%) |
Jul 26, 2019 | 76.64 | 77.03 | 76.48 | 76.95 | 984,653 | +0.41(+0.53%) |
Jul 25, 2019 | 76.24 | 76.78 | 75.88 | 76.54 | 1,157,354 | +0.37(+0.49%) |
Jul 24, 2019 | 74.58 | 76.68 | 74.14 | 76.17 | 1,903,523 | +2.32(+3.14%) |
Jul 23, 2019 | 74.22 | 74.22 | 73.45 | 73.85 | 1,363,597 | -0.06(-0.09%) |
Jul 22, 2019 | 74.30 | 74.46 | 73.89 | 73.91 | 1,056,778 | -0.43(-0.58%) |
Jul 19, 2019 | 75.20 | 75.40 | 74.28 | 74.34 | 890,219 | -0.85(-1.13%) |
Jul 18, 2019 | 75.36 | 75.49 | 74.61 | 75.19 | 1,014,443 | +0.06(+0.08%) |
Jul 17, 2019 | 76.26 | 76.84 | 75.01 | 75.14 | 1,425,952 | -2.14(-2.77%) |
Jul 16, 2019 | 76.01 | 77.42 | 75.79 | 77.28 | 1,300,673 | +1.39(+1.83%) |
Jul 15, 2019 | 75.96 | 76.12 | 75.53 | 75.89 | 629,932 | -0.11(-0.15%) |
Jul 12, 2019 | 76.05 | 76.20 | 75.68 | 76.00 | 679,283 | +0.09(+0.12%) |
Jul 11, 2019 | 75.80 | 76.18 | 75.53 | 75.92 | 677,120 | +0.43(+0.57%) |
Jul 10, 2019 | 76.55 | 76.69 | 75.09 | 75.49 | 748,346 | -0.53(-0.69%) |
Jul 09, 2019 | 75.70 | 76.41 | 75.58 | 76.01 | 873,641 | -0.06(-0.07%) |
Jul 08, 2019 | 76.48 | 76.77 | 76.04 | 76.07 | 814,069 | -0.86(-1.12%) |
Jul 05, 2019 | 76.77 | 77.15 | 76.37 | 76.93 | 680,270 | +0.10(+0.13%) |
Jul 03, 2019 | 76.57 | 77.14 | 76.54 | 76.83 | 381,557 | +0.41(+0.53%) |
Jul 02, 2019 | 76.50 | 76.85 | 75.98 | 76.43 | 1,398,579 | -0.25(-0.33%) |
Jul 01, 2019 | 75.49 | 76.73 | 75.49 | 76.68 | 1,028,986 | +1.66(+2.22%) |
Jun 28, 2019 | 74.37 | 75.07 | 74.31 | 75.02 | 861,124 | +0.76(+1.03%) |
Jun 27, 2019 | 74.07 | 74.41 | 73.88 | 74.25 | 435,605 | +0.54(+0.73%) |
Jun 26, 2019 | 74.11 | 74.30 | 73.56 | 73.72 | 595,513 | -0.43(-0.58%) |
Jun 25, 2019 | 74.89 | 74.97 | 73.65 | 74.15 | 859,922 | -0.70(-0.93%) |
Jun 24, 2019 | 75.40 | 75.73 | 74.71 | 74.84 | 1,018,126 | -0.59(-0.78%) |
Jun 21, 2019 | 75.16 | 75.82 | 75.00 | 75.44 | 859,398 | -0.09(-0.12%) |
Jun 20, 2019 | 75.51 | 75.70 | 75.00 | 75.53 | 626,808 | +0.74(+0.99%) |
Jun 19, 2019 | 74.65 | 74.90 | 74.07 | 74.79 | 511,481 | +0.41(+0.56%) |
Jun 18, 2019 | 74.11 | 74.89 | 74.05 | 74.37 | 784,531 | +0.74(+1.00%) |
Jun 17, 2019 | 73.99 | 74.39 | 73.61 | 73.64 | 796,580 | -0.52(-0.70%) |
Jun 14, 2019 | 73.83 | 74.35 | 73.65 | 74.16 | 816,126 | +0.11(+0.15%) |
Jun 13, 2019 | 74.28 | 74.34 | 73.59 | 74.04 | 577,867 | -0.17(-0.23%) |
Jun 12, 2019 | 73.50 | 74.54 | 73.41 | 74.21 | 629,311 | +0.62(+0.84%) |
Jun 11, 2019 | 73.83 | 73.98 | 73.12 | 73.60 | 938,296 | +0.25(+0.34%) |
Jun 10, 2019 | 74.21 | 74.33 | 73.14 | 73.34 | 1,806,262 | -0.66(-0.89%) |
Jun 07, 2019 | 74.25 | 74.71 | 73.90 | 74.00 | 1,475,809 | +0.27(+0.36%) |
Jun 06, 2019 | 73.97 | 74.16 | 73.50 | 73.73 | 1,065,364 | +0.47(+0.64%) |
Jun 05, 2019 | 72.92 | 73.69 | 72.21 | 73.26 | 837,717 | +0.69(+0.95%) |
Jun 04, 2019 | 72.35 | 72.64 | 71.57 | 72.57 | 1,385,666 | +0.65(+0.90%) |
Jun 03, 2019 | 71.33 | 72.36 | 71.19 | 71.92 | 995,884 | +0.80(+1.13%) |
May 31, 2019 | 71.21 | 71.66 | 70.71 | 71.12 | 1,249,666 | -0.64(-0.89%) |
May 30, 2019 | 71.70 | 72.15 | 71.27 | 71.76 | 1,156,699 | +0.06(+0.08%) |
May 29, 2019 | 72.62 | 72.78 | 71.69 | 71.70 | 1,118,095 | -1.44(-1.96%) |
May 28, 2019 | 74.03 | 74.50 | 73.14 | 73.14 | 793,449 | -0.31(-0.42%) |
May 24, 2019 | 73.68 | 74.08 | 72.96 | 73.45 | 701,816 | +0.14(+0.19%) |
May 23, 2019 | 73.92 | 73.98 | 72.80 | 73.31 | 1,045,955 | -1.36(-1.83%) |
May 22, 2019 | 75.11 | 75.26 | 74.37 | 74.67 | 745,407 | -0.56(-0.75%) |
May 21, 2019 | 75.58 | 75.61 | 74.83 | 75.24 | 1,325,072 | +0.41(+0.55%) |
May 20, 2019 | 74.78 | 75.00 | 74.19 | 74.83 | 717,075 | -0.54(-0.71%) |
May 17, 2019 | 75.26 | 76.33 | 75.04 | 75.36 | 872,350 | -0.55(-0.73%) |
May 16, 2019 | 74.73 | 76.16 | 74.63 | 75.92 | 653,221 | +1.42(+1.91%) |
May 15, 2019 | 73.70 | 74.77 | 73.50 | 74.50 | 570,397 | +0.39(+0.52%) |
May 14, 2019 | 73.93 | 74.52 | 73.75 | 74.11 | 608,547 | +0.63(+0.85%) |
May 13, 2019 | 73.01 | 73.65 | 72.86 | 73.49 | 1,024,443 | -0.70(-0.94%) |
May 10, 2019 | 74.61 | 74.74 | 72.99 | 74.18 | 907,353 | -0.39(-0.53%) |
May 09, 2019 | 73.85 | 75.08 | 73.85 | 74.58 | 1,036,743 | +0.08(+0.11%) |
May 08, 2019 | 73.69 | 74.91 | 73.67 | 74.50 | 919,872 | +0.66(+0.89%) |
May 07, 2019 | 73.98 | 74.09 | 73.23 | 73.84 | 1,080,168 | -0.76(-1.02%) |
May 06, 2019 | 74.11 | 74.67 | 73.65 | 74.60 | 806,549 | -0.33(-0.44%) |
May 03, 2019 | 74.53 | 75.16 | 74.45 | 74.93 | 617,608 | +0.92(+1.24%) |
May 02, 2019 | 73.86 | 74.48 | 73.61 | 74.02 | 791,476 | +0.15(+0.21%) |