Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 72.08 | 72.22 | 71.11 | 71.42 | 87,972 | -1.09(-1.51%) |
Apr 29, 2020 | 71.92 | 72.81 | 71.58 | 72.51 | 49,190 | +1.85(+2.62%) |
Apr 28, 2020 | 72.44 | 72.44 | 70.43 | 70.66 | 63,668 | -0.91(-1.28%) |
Apr 27, 2020 | 70.60 | 71.79 | 70.60 | 71.57 | 38,565 | +1.58(+2.26%) |
Apr 24, 2020 | 69.09 | 70.19 | 68.80 | 69.99 | 54,314 | +1.23(+1.79%) |
Apr 23, 2020 | 69.14 | 69.91 | 68.76 | 68.76 | 164,631 | -0.34(-0.50%) |
Apr 22, 2020 | 68.21 | 69.44 | 68.05 | 69.11 | 91,680 | +2.02(+3.00%) |
Apr 21, 2020 | 68.48 | 68.65 | 66.83 | 67.09 | 75,275 | -2.29(-3.30%) |
Apr 20, 2020 | 68.79 | 70.27 | 68.79 | 69.38 | 107,616 | -0.04(-0.06%) |
Apr 17, 2020 | 69.46 | 69.46 | 68.65 | 69.42 | 92,252 | +1.45(+2.13%) |
Apr 16, 2020 | 67.66 | 68.50 | 67.28 | 67.98 | 77,369 | +0.70(+1.04%) |
Apr 15, 2020 | 66.71 | 67.63 | 66.51 | 67.28 | 133,581 | -0.80(-1.17%) |
Apr 14, 2020 | 67.30 | 68.33 | 67.27 | 68.07 | 108,810 | +2.09(+3.17%) |
Apr 13, 2020 | 65.86 | 66.10 | 64.54 | 65.98 | 118,740 | +0.03(+0.04%) |
Apr 09, 2020 | 65.30 | 66.51 | 65.30 | 65.95 | 147,177 | +1.22(+1.88%) |
Apr 08, 2020 | 63.26 | 65.02 | 62.77 | 64.74 | 69,146 | +1.98(+3.16%) |
Apr 07, 2020 | 64.74 | 64.93 | 62.68 | 62.76 | 254,771 | -0.28(-0.44%) |
Apr 06, 2020 | 61.10 | 63.34 | 60.85 | 63.03 | 168,358 | +3.92(+6.64%) |
Apr 03, 2020 | 59.60 | 59.96 | 58.31 | 59.11 | 81,979 | -0.55(-0.92%) |
Apr 02, 2020 | 58.79 | 60.18 | 58.41 | 59.66 | 191,699 | +0.44(+0.75%) |
Apr 01, 2020 | 59.52 | 60.75 | 58.65 | 59.22 | 190,679 | -2.73(-4.41%) |
Mar 31, 2020 | 62.46 | 62.97 | 61.42 | 61.95 | 129,204 | -0.78(-1.24%) |
Mar 30, 2020 | 61.35 | 62.73 | 61.23 | 62.73 | 111,859 | +1.83(+3.00%) |
Mar 27, 2020 | 60.38 | 62.18 | 59.94 | 60.90 | 147,889 | -1.44(-2.30%) |
Mar 26, 2020 | 59.75 | 62.42 | 59.75 | 62.33 | 257,044 | +2.73(+4.58%) |
Mar 25, 2020 | 59.11 | 61.83 | 58.53 | 59.61 | 193,607 | +0.50(+0.85%) |
Mar 24, 2020 | 56.47 | 59.19 | 56.47 | 59.10 | 153,776 | +4.79(+8.81%) |
Mar 23, 2020 | 55.12 | 55.49 | 52.82 | 54.32 | 394,204 | -1.05(-1.90%) |
Mar 20, 2020 | 57.64 | 58.78 | 55.23 | 55.37 | 222,362 | -1.56(-2.74%) |
Mar 19, 2020 | 54.28 | 58.08 | 53.45 | 56.93 | 244,308 | +2.33(+4.28%) |
Mar 18, 2020 | 54.40 | 56.51 | 52.08 | 54.59 | 202,630 | -4.35(-7.37%) |
Mar 17, 2020 | 57.00 | 59.44 | 54.67 | 58.94 | 231,423 | +2.79(+4.96%) |
Mar 16, 2020 | 56.01 | 60.19 | 55.30 | 56.15 | 261,400 | -8.28(-12.85%) |
Mar 13, 2020 | 63.86 | 64.43 | 59.81 | 64.43 | 233,577 | +3.63(+5.97%) |
Mar 12, 2020 | 62.18 | 64.34 | 53.46 | 60.80 | 722,438 | -6.59(-9.78%) |
Mar 11, 2020 | 69.34 | 69.82 | 66.32 | 67.39 | 203,712 | -3.85(-5.41%) |
Mar 10, 2020 | 70.38 | 71.25 | 67.57 | 71.25 | 163,028 | +2.81(+4.10%) |
Mar 09, 2020 | 68.64 | 70.97 | 67.68 | 68.44 | 404,858 | -6.02(-8.09%) |
Mar 06, 2020 | 74.10 | 74.93 | 72.97 | 74.46 | 191,673 | -1.89(-2.48%) |
Mar 05, 2020 | 77.12 | 77.76 | 75.70 | 76.36 | 105,984 | -2.31(-2.94%) |
Mar 04, 2020 | 77.68 | 78.73 | 76.74 | 78.67 | 86,542 | +2.48(+3.26%) |
Mar 03, 2020 | 78.51 | 79.34 | 75.38 | 76.19 | 98,936 | -1.64(-2.10%) |
Mar 02, 2020 | 75.80 | 77.83 | 74.81 | 77.83 | 215,111 | +2.67(+3.55%) |
Feb 28, 2020 | 73.07 | 75.16 | 72.46 | 75.16 | 301,274 | -0.38(-0.51%) |
Feb 27, 2020 | 77.05 | 78.37 | 75.48 | 75.54 | 353,085 | -3.46(-4.38%) |
Feb 26, 2020 | 79.96 | 81.03 | 78.92 | 79.01 | 81,299 | -0.86(-1.08%) |
Feb 25, 2020 | 82.87 | 82.98 | 79.61 | 79.87 | 134,482 | -2.54(-3.08%) |
Feb 24, 2020 | 82.16 | 83.05 | 81.82 | 82.41 | 109,130 | -2.55(-3.00%) |
Feb 21, 2020 | 85.63 | 85.63 | 84.71 | 84.96 | 51,282 | -0.95(-1.11%) |
Feb 20, 2020 | 85.99 | 86.39 | 84.76 | 85.91 | 35,045 | -0.27(-0.31%) |
Feb 19, 2020 | 86.00 | 86.46 | 85.87 | 86.18 | 47,840 | +0.71(+0.83%) |
Feb 18, 2020 | 85.25 | 85.49 | 84.97 | 85.47 | 65,307 | +0.38(+0.45%) |
Feb 14, 2020 | 84.96 | 85.28 | 84.85 | 85.09 | 77,994 | +0.19(+0.22%) |
Feb 13, 2020 | 84.13 | 85.24 | 84.13 | 84.90 | 40,010 | +0.30(+0.36%) |
Feb 12, 2020 | 84.77 | 84.78 | 84.38 | 84.60 | 74,599 | +0.12(+0.14%) |
Feb 11, 2020 | 84.55 | 84.88 | 84.31 | 84.48 | 64,027 | +0.34(+0.41%) |
Feb 10, 2020 | 83.44 | 84.24 | 83.44 | 84.14 | 63,253 | +0.68(+0.81%) |
Feb 07, 2020 | 83.52 | 83.63 | 83.13 | 83.46 | 42,718 | -0.16(-0.19%) |
Feb 06, 2020 | 83.29 | 83.86 | 83.21 | 83.62 | 39,022 | +0.32(+0.39%) |
Feb 05, 2020 | 84.24 | 84.24 | 82.82 | 83.29 | 56,618 | -0.96(-1.14%) |
Feb 04, 2020 | 83.57 | 84.79 | 83.34 | 84.25 | 58,922 | +2.10(+2.55%) |
Feb 03, 2020 | 80.89 | 82.21 | 80.89 | 82.15 | 37,761 | +1.74(+2.16%) |
Jan 31, 2020 | 81.57 | 81.57 | 80.12 | 80.42 | 50,161 | -1.30(-1.60%) |
Jan 30, 2020 | 80.97 | 81.72 | 80.93 | 81.72 | 34,026 | +0.30(+0.37%) |
Jan 29, 2020 | 81.96 | 81.96 | 81.32 | 81.42 | 43,729 | -0.20(-0.24%) |
Jan 28, 2020 | 81.24 | 81.82 | 81.07 | 81.62 | 27,550 | +0.82(+1.02%) |
Jan 27, 2020 | 80.14 | 81.05 | 79.89 | 80.79 | 42,022 | -0.77(-0.95%) |
Jan 24, 2020 | 82.67 | 82.67 | 81.13 | 81.57 | 42,412 | -0.86(-1.05%) |
Jan 23, 2020 | 82.29 | 82.53 | 81.97 | 82.43 | 70,164 | -0.02(-0.02%) |
Jan 22, 2020 | 82.68 | 83.04 | 82.34 | 82.45 | 70,776 | +0.12(+0.14%) |
Jan 21, 2020 | 81.85 | 82.45 | 81.85 | 82.33 | 81,066 | +0.39(+0.48%) |
Jan 17, 2020 | 82.01 | 82.03 | 81.80 | 81.94 | 61,376 | +0.15(+0.18%) |
Jan 16, 2020 | 81.67 | 81.82 | 81.46 | 81.79 | 32,517 | +0.32(+0.40%) |
Jan 15, 2020 | 81.20 | 81.90 | 81.20 | 81.47 | 41,135 | +0.20(+0.24%) |
Jan 14, 2020 | 81.26 | 81.52 | 80.76 | 81.27 | 45,078 | +0.11(+0.13%) |
Jan 13, 2020 | 80.44 | 81.16 | 80.28 | 81.16 | 149,427 | +1.00(+1.25%) |
Jan 10, 2020 | 80.58 | 80.65 | 80.05 | 80.16 | 64,027 | -0.25(-0.30%) |
Jan 09, 2020 | 80.47 | 80.63 | 80.25 | 80.41 | 37,224 | +0.33(+0.42%) |
Jan 08, 2020 | 79.71 | 80.39 | 79.71 | 80.08 | 44,090 | +0.50(+0.63%) |
Jan 07, 2020 | 79.63 | 79.86 | 79.33 | 79.57 | 205,140 | +0.02(+0.02%) |
Jan 06, 2020 | 78.62 | 79.56 | 78.62 | 79.56 | 69,750 | +0.38(+0.48%) |
Jan 03, 2020 | 78.74 | 79.41 | 78.72 | 79.17 | 53,016 | -0.19(-0.23%) |
Jan 02, 2020 | 79.34 | 79.39 | 78.85 | 79.36 | 100,589 | +0.55(+0.70%) |
Dec 31, 2019 | 78.40 | 78.87 | 78.38 | 78.81 | 42,514 | +0.21(+0.26%) |
Dec 30, 2019 | 79.38 | 79.41 | 78.51 | 78.60 | 98,994 | -0.82(-1.04%) |
Dec 27, 2019 | 79.69 | 79.69 | 79.18 | 79.43 | 59,643 | -0.03(-0.04%) |
Dec 26, 2019 | 79.30 | 79.48 | 79.30 | 79.46 | 40,819 | +0.28(+0.36%) |
Dec 24, 2019 | 79.16 | 79.23 | 78.97 | 79.18 | 16,720 | +0.12(+0.15%) |
Dec 23, 2019 | 79.33 | 79.33 | 78.96 | 79.06 | 36,765 | +0.03(+0.04%) |
Dec 20, 2019 | 78.92 | 79.14 | 78.74 | 79.03 | 34,052 | +0.37(+0.47%) |
Dec 19, 2019 | 78.20 | 78.72 | 78.20 | 78.65 | 35,746 | +0.66(+0.84%) |
Dec 18, 2019 | 78.00 | 78.18 | 77.89 | 78.00 | 35,301 | +0.08(+0.10%) |
Dec 17, 2019 | 78.19 | 78.19 | 77.72 | 77.92 | 54,318 | -0.15(-0.19%) |
Dec 16, 2019 | 77.83 | 78.17 | 77.83 | 78.06 | 77,741 | +0.68(+0.87%) |
Dec 13, 2019 | 77.06 | 77.54 | 77.06 | 77.39 | 109,906 | +0.24(+0.31%) |
Dec 12, 2019 | 76.89 | 77.49 | 76.76 | 77.15 | 55,634 | +0.29(+0.38%) |
Dec 11, 2019 | 76.91 | 76.91 | 76.55 | 76.85 | 84,149 | +0.06(+0.08%) |
Dec 10, 2019 | 76.96 | 77.06 | 76.68 | 76.79 | 49,473 | -0.08(-0.10%) |
Dec 09, 2019 | 77.12 | 77.31 | 76.87 | 76.87 | 68,154 | -0.37(-0.48%) |
Dec 06, 2019 | 77.41 | 77.53 | 77.18 | 77.24 | 23,396 | +0.39(+0.51%) |
Dec 05, 2019 | 77.29 | 77.29 | 76.78 | 76.85 | 35,272 | -0.25(-0.33%) |
Dec 04, 2019 | 77.14 | 77.27 | 76.99 | 77.11 | 36,302 | +0.28(+0.37%) |
Dec 03, 2019 | 76.02 | 76.84 | 75.99 | 76.82 | 89,283 | -0.04(-0.05%) |
Dec 02, 2019 | 77.99 | 77.99 | 76.58 | 76.86 | 56,718 | -1.19(-1.53%) |
Nov 29, 2019 | 78.23 | 78.23 | 77.96 | 78.06 | 14,303 | -0.30(-0.38%) |
Nov 27, 2019 | 78.30 | 78.39 | 78.07 | 78.35 | 50,676 | +0.22(+0.28%) |
Nov 26, 2019 | 77.64 | 78.14 | 77.64 | 78.13 | 27,867 | +0.52(+0.67%) |
Nov 25, 2019 | 77.11 | 77.64 | 77.11 | 77.62 | 34,698 | +0.73(+0.95%) |
Nov 22, 2019 | 77.08 | 77.08 | 76.61 | 76.88 | 89,909 | +0.03(+0.04%) |
Nov 21, 2019 | 77.33 | 77.33 | 76.80 | 76.85 | 49,077 | -0.42(-0.54%) |
Nov 20, 2019 | 77.19 | 77.66 | 76.77 | 77.27 | 72,102 | -0.09(-0.11%) |
Nov 19, 2019 | 77.25 | 77.55 | 76.99 | 77.36 | 28,310 | +0.31(+0.41%) |
Nov 18, 2019 | 76.88 | 77.20 | 76.68 | 77.05 | 75,982 | +0.13(+0.17%) |
Nov 15, 2019 | 76.68 | 76.92 | 76.38 | 76.92 | 52,106 | +0.69(+0.90%) |
Nov 14, 2019 | 75.78 | 76.24 | 75.78 | 76.24 | 60,134 | +0.40(+0.53%) |
Nov 13, 2019 | 75.27 | 75.83 | 75.17 | 75.83 | 48,207 | +0.43(+0.57%) |
Nov 12, 2019 | 75.27 | 75.61 | 75.19 | 75.40 | 54,869 | +0.27(+0.36%) |
Nov 11, 2019 | 74.65 | 75.19 | 74.46 | 75.13 | 36,434 | +0.30(+0.41%) |
Nov 08, 2019 | 74.64 | 74.86 | 74.55 | 74.83 | 50,472 | +0.18(+0.24%) |
Nov 07, 2019 | 74.78 | 75.07 | 74.55 | 74.65 | 90,179 | +0.12(+0.16%) |
Nov 06, 2019 | 74.47 | 74.59 | 74.33 | 74.53 | 95,271 | -0.30(-0.40%) |
Nov 05, 2019 | 75.63 | 75.63 | 74.76 | 74.83 | 90,938 | -0.70(-0.93%) |
Nov 04, 2019 | 76.16 | 76.26 | 75.46 | 75.53 | 264,512 | -0.44(-0.58%) |
Nov 01, 2019 | 75.56 | 75.99 | 75.56 | 75.97 | 65,899 | +0.74(+0.99%) |
Oct 31, 2019 | 75.76 | 75.76 | 74.98 | 75.23 | 42,985 | -0.55(-0.72%) |
Oct 30, 2019 | 75.26 | 75.85 | 75.02 | 75.78 | 62,104 | +0.55(+0.73%) |
Oct 29, 2019 | 74.97 | 75.51 | 74.88 | 75.23 | 96,549 | +0.20(+0.26%) |
Oct 28, 2019 | 74.80 | 75.26 | 74.80 | 75.03 | 56,600 | +0.43(+0.58%) |
Oct 25, 2019 | 74.20 | 74.70 | 73.97 | 74.60 | 61,608 | +0.36(+0.49%) |
Oct 24, 2019 | 74.11 | 74.31 | 73.80 | 74.24 | 84,258 | +0.53(+0.72%) |
Oct 23, 2019 | 73.52 | 73.95 | 73.36 | 73.71 | 61,559 | +0.27(+0.37%) |
Oct 22, 2019 | 74.57 | 74.57 | 73.39 | 73.44 | 41,267 | -0.83(-1.12%) |
Oct 21, 2019 | 74.20 | 74.34 | 73.91 | 74.27 | 43,468 | +0.44(+0.60%) |
Oct 18, 2019 | 74.38 | 74.53 | 73.40 | 73.83 | 40,561 | -0.70(-0.95%) |
Oct 17, 2019 | 74.51 | 74.63 | 74.32 | 74.53 | 77,534 | +0.28(+0.38%) |
Oct 16, 2019 | 74.60 | 74.60 | 74.13 | 74.25 | 58,225 | -0.66(-0.88%) |
Oct 15, 2019 | 74.42 | 75.03 | 74.42 | 74.90 | 80,897 | +0.81(+1.10%) |
Oct 14, 2019 | 74.01 | 74.22 | 73.94 | 74.09 | 52,368 | +0.07(+0.09%) |
Oct 11, 2019 | 73.98 | 74.52 | 73.98 | 74.02 | 82,757 | +0.83(+1.14%) |
Oct 10, 2019 | 72.97 | 73.55 | 72.97 | 73.19 | 45,591 | +0.13(+0.17%) |
Oct 09, 2019 | 72.85 | 73.28 | 72.77 | 73.06 | 146,993 | +0.66(+0.91%) |
Oct 08, 2019 | 73.33 | 73.33 | 72.39 | 72.41 | 47,833 | -1.30(-1.77%) |
Oct 07, 2019 | 73.62 | 74.14 | 73.58 | 73.71 | 39,305 | -0.05(-0.07%) |
Oct 04, 2019 | 73.24 | 73.79 | 73.03 | 73.76 | 118,517 | +0.74(+1.02%) |
Oct 03, 2019 | 72.09 | 73.02 | 71.38 | 73.02 | 144,227 | +0.88(+1.22%) |
Oct 02, 2019 | 72.87 | 72.87 | 71.80 | 72.13 | 82,897 | -1.20(-1.64%) |
Oct 01, 2019 | 74.44 | 74.55 | 73.33 | 73.34 | 119,859 | -0.88(-1.18%) |
Sep 30, 2019 | 73.83 | 74.38 | 73.71 | 74.21 | 67,849 | +0.56(+0.76%) |
Sep 27, 2019 | 74.93 | 74.93 | 73.27 | 73.65 | 36,576 | -1.15(-1.53%) |
Sep 26, 2019 | 75.03 | 75.03 | 74.39 | 74.80 | 55,382 | -0.17(-0.23%) |
Sep 25, 2019 | 74.81 | 75.00 | 74.12 | 74.97 | 55,761 | +0.24(+0.32%) |
Sep 24, 2019 | 75.95 | 76.07 | 74.55 | 74.73 | 60,575 | -0.98(-1.29%) |
Sep 23, 2019 | 75.72 | 75.90 | 75.60 | 75.70 | 48,906 | -0.21(-0.28%) |
Sep 20, 2019 | 76.46 | 76.53 | 75.59 | 75.92 | 53,985 | -0.42(-0.55%) |
Sep 19, 2019 | 76.38 | 76.76 | 76.23 | 76.34 | 44,753 | +0.01(+0.01%) |
Sep 18, 2019 | 76.69 | 76.69 | 75.56 | 76.33 | 67,625 | -0.38(-0.50%) |
Sep 17, 2019 | 76.03 | 76.71 | 76.03 | 76.71 | 28,798 | +0.83(+1.10%) |
Sep 16, 2019 | 75.40 | 76.03 | 75.40 | 75.88 | 54,245 | +0.11(+0.14%) |
Sep 13, 2019 | 76.17 | 76.25 | 75.67 | 75.77 | 36,468 | -0.37(-0.49%) |
Sep 12, 2019 | 76.11 | 76.49 | 76.11 | 76.14 | 39,836 | +0.46(+0.61%) |
Sep 11, 2019 | 75.35 | 75.77 | 75.14 | 75.68 | 61,760 | +0.44(+0.58%) |
Sep 10, 2019 | 75.57 | 75.57 | 74.70 | 75.25 | 104,242 | -0.79(-1.04%) |
Sep 09, 2019 | 77.78 | 77.78 | 75.69 | 76.04 | 104,739 | -1.50(-1.94%) |
Sep 06, 2019 | 78.07 | 78.07 | 77.45 | 77.54 | 162,262 | -0.40(-0.51%) |
Sep 05, 2019 | 78.00 | 78.01 | 77.47 | 77.94 | 69,009 | +0.63(+0.82%) |
Sep 04, 2019 | 77.21 | 77.37 | 76.98 | 77.30 | 44,070 | +0.70(+0.92%) |
Sep 03, 2019 | 76.78 | 77.15 | 76.32 | 76.60 | 74,998 | -0.57(-0.73%) |
Aug 30, 2019 | 77.77 | 77.95 | 76.74 | 77.17 | 66,892 | -0.18(-0.23%) |
Aug 29, 2019 | 77.08 | 77.49 | 76.92 | 77.34 | 76,276 | +0.96(+1.25%) |
Aug 28, 2019 | 75.88 | 76.49 | 75.57 | 76.39 | 40,961 | +0.21(+0.28%) |
Aug 27, 2019 | 76.72 | 76.89 | 75.80 | 76.17 | 53,095 | -0.09(-0.12%) |
Aug 26, 2019 | 76.06 | 76.26 | 75.58 | 76.26 | 39,723 | +0.88(+1.17%) |
Aug 23, 2019 | 76.85 | 77.34 | 75.15 | 75.38 | 90,453 | -1.78(-2.30%) |
Aug 22, 2019 | 77.50 | 77.59 | 76.59 | 77.16 | 55,634 | -0.08(-0.10%) |
Aug 21, 2019 | 77.01 | 77.45 | 76.80 | 77.24 | 36,464 | +0.83(+1.09%) |
Aug 20, 2019 | 76.43 | 76.80 | 76.17 | 76.41 | 46,897 | -0.15(-0.19%) |
Aug 19, 2019 | 76.75 | 76.76 | 76.34 | 76.55 | 38,580 | +0.49(+0.65%) |
Aug 16, 2019 | 75.48 | 76.14 | 75.48 | 76.06 | 75,702 | +0.98(+1.30%) |
Aug 15, 2019 | 74.99 | 75.33 | 74.57 | 75.08 | 46,027 | +0.40(+0.53%) |
Aug 14, 2019 | 75.85 | 75.96 | 74.58 | 74.69 | 86,929 | -2.18(-2.83%) |
Aug 13, 2019 | 75.92 | 77.14 | 75.92 | 76.87 | 52,668 | +0.90(+1.18%) |
Aug 12, 2019 | 76.64 | 76.64 | 75.66 | 75.97 | 78,915 | -1.04(-1.36%) |
Aug 09, 2019 | 77.29 | 77.38 | 76.66 | 77.01 | 48,965 | -0.52(-0.67%) |
Aug 08, 2019 | 76.60 | 77.60 | 76.41 | 77.53 | 60,435 | +1.59(+2.10%) |
Aug 07, 2019 | 74.63 | 76.13 | 74.27 | 75.94 | 147,232 | +0.73(+0.97%) |
Aug 06, 2019 | 74.95 | 75.34 | 74.40 | 75.21 | 136,788 | +0.99(+1.33%) |
Aug 05, 2019 | 75.01 | 75.01 | 73.56 | 74.22 | 249,420 | -2.20(-2.87%) |
Aug 02, 2019 | 76.88 | 76.93 | 75.86 | 76.42 | 77,648 | -1.03(-1.34%) |
Aug 01, 2019 | 77.84 | 78.84 | 77.24 | 77.45 | 105,579 | -0.17(-0.21%) |
Jul 31, 2019 | 78.33 | 78.51 | 76.91 | 77.62 | 88,204 | -0.61(-0.77%) |
Jul 30, 2019 | 78.00 | 78.47 | 77.89 | 78.22 | 54,670 | -0.45(-0.57%) |
Jul 29, 2019 | 79.40 | 79.40 | 78.29 | 78.67 | 46,493 | -0.82(-1.03%) |
Jul 26, 2019 | 79.05 | 79.57 | 79.05 | 79.49 | 61,565 | +0.74(+0.94%) |
Jul 25, 2019 | 78.65 | 79.03 | 78.37 | 78.75 | 67,867 | -0.33(-0.42%) |
Jul 24, 2019 | 78.20 | 79.08 | 78.20 | 79.08 | 50,041 | +0.83(+1.06%) |
Jul 23, 2019 | 78.25 | 78.25 | 77.68 | 78.25 | 62,605 | +0.42(+0.54%) |
Jul 22, 2019 | 77.85 | 78.12 | 77.80 | 77.83 | 68,843 | +0.03(+0.04%) |
Jul 19, 2019 | 78.78 | 78.81 | 77.80 | 77.80 | 69,043 | -0.66(-0.85%) |
Jul 18, 2019 | 77.96 | 78.57 | 77.84 | 78.47 | 42,746 | +0.36(+0.46%) |
Jul 17, 2019 | 78.20 | 78.38 | 78.01 | 78.11 | 90,172 | -0.06(-0.07%) |
Jul 16, 2019 | 78.78 | 78.78 | 78.07 | 78.16 | 84,193 | -0.62(-0.78%) |
Jul 15, 2019 | 78.68 | 78.81 | 78.47 | 78.78 | 203,488 | +0.20(+0.26%) |
Jul 12, 2019 | 78.50 | 78.61 | 78.09 | 78.57 | 42,819 | +0.21(+0.27%) |
Jul 11, 2019 | 78.49 | 78.49 | 78.01 | 78.36 | 70,101 | +0.06(+0.07%) |
Jul 10, 2019 | 78.24 | 78.54 | 78.05 | 78.30 | 79,195 | +0.36(+0.46%) |
Jul 09, 2019 | 77.18 | 77.94 | 77.18 | 77.94 | 58,915 | +0.47(+0.60%) |
Jul 08, 2019 | 77.46 | 77.59 | 77.34 | 77.47 | 33,377 | -0.26(-0.34%) |
Jul 05, 2019 | 77.26 | 77.78 | 76.85 | 77.73 | 48,863 | +0.00(+0.00%) |
Jul 03, 2019 | 77.26 | 77.73 | 77.26 | 77.73 | 22,229 | +0.74(+0.96%) |
Jul 02, 2019 | 76.56 | 76.99 | 76.37 | 76.99 | 41,790 | +0.42(+0.55%) |
Jul 01, 2019 | 77.00 | 77.04 | 76.29 | 76.57 | 177,112 | +0.51(+0.67%) |
Jun 28, 2019 | 75.76 | 76.16 | 75.51 | 76.07 | 59,414 | +0.49(+0.65%) |
Jun 27, 2019 | 75.25 | 75.65 | 75.17 | 75.58 | 89,624 | +0.59(+0.78%) |
Jun 26, 2019 | 75.54 | 75.87 | 74.99 | 74.99 | 65,257 | -0.39(-0.52%) |
Jun 25, 2019 | 76.45 | 76.53 | 75.23 | 75.38 | 78,551 | -1.02(-1.33%) |
Jun 24, 2019 | 76.80 | 76.80 | 76.38 | 76.40 | 69,451 | -0.40(-0.52%) |
Jun 21, 2019 | 77.13 | 77.13 | 76.75 | 76.80 | 110,428 | -0.64(-0.83%) |
Jun 20, 2019 | 77.78 | 77.96 | 76.90 | 77.44 | 143,538 | +0.52(+0.67%) |
Jun 19, 2019 | 76.29 | 77.00 | 76.06 | 76.92 | 66,881 | +0.83(+1.09%) |
Jun 18, 2019 | 76.25 | 76.53 | 76.02 | 76.09 | 118,260 | +0.42(+0.55%) |
Jun 17, 2019 | 75.57 | 75.87 | 75.51 | 75.67 | 73,427 | +0.23(+0.31%) |
Jun 14, 2019 | 75.64 | 75.72 | 75.33 | 75.44 | 66,175 | -0.35(-0.46%) |
Jun 13, 2019 | 75.63 | 75.86 | 75.54 | 75.79 | 46,835 | +0.37(+0.49%) |
Jun 12, 2019 | 75.09 | 75.49 | 75.03 | 75.42 | 56,470 | +0.30(+0.40%) |
Jun 11, 2019 | 75.98 | 76.00 | 74.73 | 75.12 | 99,701 | -0.35(-0.46%) |
Jun 10, 2019 | 75.66 | 76.19 | 75.44 | 75.47 | 232,946 | +0.27(+0.36%) |
Jun 07, 2019 | 74.49 | 75.38 | 74.49 | 75.20 | 146,200 | +1.03(+1.39%) |
Jun 06, 2019 | 73.77 | 74.34 | 73.41 | 74.16 | 59,563 | +0.45(+0.61%) |
Jun 05, 2019 | 73.10 | 73.72 | 72.96 | 73.72 | 163,471 | +1.07(+1.48%) |
Jun 04, 2019 | 71.59 | 72.64 | 71.46 | 72.64 | 79,761 | +1.73(+2.45%) |
Jun 03, 2019 | 71.72 | 72.00 | 70.48 | 70.91 | 87,418 | -0.79(-1.10%) |
May 31, 2019 | 71.74 | 72.15 | 71.27 | 71.70 | 102,084 | -0.87(-1.20%) |
May 30, 2019 | 72.42 | 72.78 | 72.26 | 72.57 | 50,682 | +0.38(+0.53%) |
May 29, 2019 | 72.66 | 72.66 | 71.88 | 72.19 | 56,390 | -0.94(-1.28%) |
May 28, 2019 | 73.42 | 74.08 | 73.01 | 73.12 | 64,757 | -0.09(-0.12%) |
May 24, 2019 | 73.53 | 73.63 | 73.06 | 73.21 | 47,502 | +0.34(+0.47%) |
May 23, 2019 | 73.04 | 73.30 | 72.45 | 72.87 | 77,772 | -1.11(-1.50%) |
May 22, 2019 | 73.89 | 74.42 | 73.89 | 73.98 | 54,956 | -0.21(-0.29%) |
May 21, 2019 | 74.04 | 74.34 | 74.04 | 74.19 | 46,404 | +0.55(+0.74%) |
May 20, 2019 | 73.47 | 74.01 | 73.29 | 73.65 | 55,244 | -0.35(-0.47%) |
May 17, 2019 | 73.89 | 74.66 | 73.88 | 74.00 | 80,743 | -0.52(-0.69%) |
May 16, 2019 | 73.73 | 74.90 | 73.73 | 74.51 | 100,074 | +0.90(+1.22%) |
May 15, 2019 | 72.38 | 73.74 | 72.35 | 73.62 | 57,961 | +0.78(+1.07%) |
May 14, 2019 | 72.38 | 73.23 | 72.26 | 72.84 | 102,816 | +0.76(+1.05%) |
May 13, 2019 | 72.79 | 72.94 | 71.96 | 72.08 | 53,669 | -2.13(-2.88%) |
May 10, 2019 | 73.63 | 74.24 | 72.73 | 74.21 | 65,149 | +0.38(+0.51%) |
May 09, 2019 | 73.09 | 73.84 | 72.53 | 73.83 | 71,091 | +0.08(+0.11%) |
May 08, 2019 | 73.67 | 74.10 | 73.48 | 73.75 | 75,876 | -0.02(-0.03%) |
May 07, 2019 | 74.38 | 74.66 | 73.27 | 73.77 | 78,725 | -1.07(-1.43%) |
May 06, 2019 | 73.45 | 74.99 | 73.45 | 74.85 | 64,095 | -0.09(-0.12%) |
May 03, 2019 | 74.36 | 74.93 | 74.29 | 74.93 | 80,333 | +0.88(+1.18%) |
May 02, 2019 | 73.96 | 74.31 | 73.32 | 74.06 | 290,885 | -0.19(-0.25%) |