Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 78.27 | 78.27 | 76.60 | 76.74 | 6,016 | -1.75(-2.23%) |
Apr 29, 2020 | 78.27 | 78.93 | 78.27 | 78.48 | 3,445 | +2.01(+2.63%) |
Apr 28, 2020 | 77.10 | 77.10 | 76.47 | 76.47 | 2,269 | -0.22(-0.28%) |
Apr 27, 2020 | 75.47 | 76.69 | 75.47 | 76.69 | 1,829 | +1.88(+2.52%) |
Apr 24, 2020 | 74.59 | 74.94 | 74.59 | 74.81 | 2,600 | +1.17(+1.60%) |
Apr 23, 2020 | 74.04 | 74.25 | 73.63 | 73.63 | 2,905 | -0.04(-0.05%) |
Apr 22, 2020 | 73.85 | 73.85 | 73.67 | 73.67 | 780 | +1.60(+2.22%) |
Apr 21, 2020 | 72.85 | 72.85 | 71.60 | 72.07 | 1,662 | -2.33(-3.13%) |
Apr 20, 2020 | 74.15 | 75.26 | 74.06 | 74.40 | 2,841 | -0.54(-0.73%) |
Apr 17, 2020 | 74.40 | 74.94 | 74.40 | 74.94 | 2,700 | +2.24(+3.08%) |
Apr 16, 2020 | 72.50 | 72.89 | 72.00 | 72.70 | 2,751 | +0.60(+0.83%) |
Apr 15, 2020 | 71.60 | 72.62 | 71.60 | 72.10 | 1,519 | -2.21(-2.98%) |
Apr 14, 2020 | 73.79 | 74.37 | 73.79 | 74.32 | 1,000 | +2.42(+3.36%) |
Apr 13, 2020 | 71.73 | 72.05 | 71.25 | 71.90 | 3,441 | -1.34(-1.83%) |
Apr 09, 2020 | 73.75 | 73.75 | 72.32 | 73.24 | 4,500 | +2.23(+3.14%) |
Apr 08, 2020 | 69.96 | 71.30 | 69.90 | 71.01 | 9,758 | +2.94(+4.33%) |
Apr 07, 2020 | 70.55 | 70.55 | 68.06 | 68.06 | 4,693 | +0.14(+0.21%) |
Apr 06, 2020 | 65.80 | 67.92 | 65.80 | 67.92 | 11,799 | +5.24(+8.36%) |
Apr 03, 2020 | 63.99 | 64.16 | 62.01 | 62.68 | 4,700 | -1.58(-2.46%) |
Apr 02, 2020 | 63.92 | 64.50 | 63.20 | 64.26 | 5,027 | +0.67(+1.06%) |
Apr 01, 2020 | 64.73 | 64.75 | 63.30 | 63.59 | 3,186 | -3.99(-5.90%) |
Mar 31, 2020 | 68.50 | 68.63 | 67.27 | 67.58 | 5,485 | -1.21(-1.76%) |
Mar 30, 2020 | 67.08 | 68.88 | 67.08 | 68.79 | 7,627 | +2.09(+3.13%) |
Mar 27, 2020 | 66.36 | 68.68 | 66.36 | 66.70 | 7,000 | -2.44(-3.53%) |
Mar 26, 2020 | 67.59 | 69.18 | 67.49 | 69.14 | 9,210 | +4.30(+6.63%) |
Mar 25, 2020 | 63.95 | 67.17 | 63.77 | 64.84 | 9,994 | +1.02(+1.61%) |
Mar 24, 2020 | 61.21 | 63.82 | 61.21 | 63.82 | 8,167 | +5.57(+9.56%) |
Mar 23, 2020 | 58.38 | 58.98 | 56.65 | 58.25 | 73,084 | -0.63(-1.07%) |
Mar 20, 2020 | 61.49 | 62.14 | 58.88 | 58.88 | 13,900 | -2.24(-3.67%) |
Mar 19, 2020 | 57.88 | 62.09 | 57.88 | 61.12 | 8,574 | +2.34(+3.98%) |
Mar 18, 2020 | 61.79 | 61.79 | 57.13 | 58.78 | 3,416 | -5.29(-8.26%) |
Mar 17, 2020 | 60.36 | 64.29 | 60.36 | 64.07 | 8,033 | +3.46(+5.71%) |
Mar 16, 2020 | 63.96 | 63.96 | 60.61 | 60.61 | 8,909 | -9.05(-12.99%) |
Mar 13, 2020 | 69.76 | 69.76 | 65.16 | 69.65 | 8,500 | +3.47(+5.25%) |
Mar 12, 2020 | 68.72 | 68.72 | 66.18 | 66.18 | 2,904 | -7.21(-9.83%) |
Mar 11, 2020 | 74.00 | 74.00 | 72.36 | 73.39 | 2,102 | -4.13(-5.33%) |
Mar 10, 2020 | 77.49 | 78.00 | 74.25 | 77.52 | 7,525 | +2.54(+3.38%) |
Mar 09, 2020 | 75.42 | 77.17 | 74.82 | 74.99 | 5,089 | -6.15(-7.57%) |
Mar 06, 2020 | 80.03 | 81.13 | 80.03 | 81.13 | 3,000 | -1.48(-1.79%) |
Mar 05, 2020 | 83.19 | 83.52 | 82.52 | 82.61 | 3,015 | -2.85(-3.33%) |
Mar 04, 2020 | 83.66 | 85.46 | 83.66 | 85.46 | 3,639 | +3.18(+3.86%) |
Mar 03, 2020 | 83.66 | 84.19 | 82.00 | 82.28 | 1,234 | -1.44(-1.72%) |
Mar 02, 2020 | 81.28 | 83.72 | 80.53 | 83.72 | 7,692 | +3.31(+4.12%) |
Feb 28, 2020 | 78.44 | 80.41 | 77.75 | 80.41 | 3,700 | -1.03(-1.26%) |
Feb 27, 2020 | 82.58 | 84.04 | 81.44 | 81.44 | 2,319 | -3.26(-3.85%) |
Feb 26, 2020 | 85.64 | 85.64 | 84.70 | 84.70 | 1,771 | -0.53(-0.63%) |
Feb 25, 2020 | 88.48 | 88.48 | 85.13 | 85.23 | 5,540 | -2.87(-3.25%) |
Feb 24, 2020 | 87.89 | 88.45 | 87.75 | 88.10 | 49,053 | -2.67(-2.94%) |
Feb 21, 2020 | 91.09 | 91.20 | 90.59 | 90.77 | 5,300 | -1.17(-1.27%) |
Feb 20, 2020 | 92.20 | 92.20 | 91.68 | 91.94 | 671 | -0.39(-0.43%) |
Feb 19, 2020 | 92.03 | 92.43 | 92.01 | 92.33 | 6,026 | +0.94(+1.03%) |
Feb 18, 2020 | 91.13 | 91.45 | 91.13 | 91.39 | 1,913 | -0.11(-0.12%) |
Feb 14, 2020 | 91.69 | 91.69 | 91.40 | 91.50 | 1,000 | +0.07(+0.08%) |
Feb 13, 2020 | 90.87 | 91.53 | 90.87 | 91.42 | 471 | +0.28(+0.30%) |
Feb 12, 2020 | 91.05 | 91.15 | 91.05 | 91.15 | 501 | +0.71(+0.79%) |
Feb 11, 2020 | 90.46 | 90.61 | 90.26 | 90.43 | 3,112 | +0.55(+0.61%) |
Feb 10, 2020 | 88.83 | 89.88 | 88.83 | 89.88 | 1,104 | +1.00(+1.12%) |
Feb 07, 2020 | 89.21 | 89.21 | 88.77 | 88.89 | 800 | -0.70(-0.78%) |
Feb 06, 2020 | 89.72 | 89.72 | 89.58 | 89.58 | 1,508 | +0.18(+0.21%) |
Feb 05, 2020 | 89.43 | 89.43 | 89.40 | 89.40 | 499 | +0.29(+0.32%) |
Feb 04, 2020 | 89.30 | 89.34 | 89.11 | 89.11 | 2,040 | +1.46(+1.67%) |
Feb 03, 2020 | 87.62 | 87.80 | 87.41 | 87.65 | 5,436 | +0.87(+1.00%) |
Jan 31, 2020 | 87.39 | 87.39 | 86.78 | 86.78 | 1,100 | -1.90(-2.14%) |
Jan 30, 2020 | 88.06 | 88.68 | 87.84 | 88.68 | 4,494 | +0.08(+0.09%) |
Jan 29, 2020 | 88.93 | 89.05 | 88.54 | 88.60 | 2,165 | -0.33(-0.37%) |
Jan 28, 2020 | 88.84 | 88.93 | 88.84 | 88.93 | 330 | +1.09(+1.24%) |
Jan 27, 2020 | 87.18 | 88.03 | 87.18 | 87.84 | 4,599 | -1.00(-1.12%) |
Jan 24, 2020 | 89.96 | 89.96 | 88.84 | 88.84 | 800 | -0.89(-0.99%) |
Jan 23, 2020 | 89.57 | 89.72 | 89.41 | 89.72 | 369 | +0.09(+0.10%) |
Jan 22, 2020 | 89.95 | 89.95 | 89.64 | 89.64 | 261 | +0.11(+0.12%) |
Jan 21, 2020 | 89.60 | 89.60 | 89.53 | 89.53 | 431 | -0.12(-0.13%) |
Jan 17, 2020 | 89.66 | 89.67 | 89.65 | 89.65 | 300 | +0.18(+0.20%) |
Jan 16, 2020 | 89.30 | 89.47 | 89.24 | 89.47 | 5,461 | +0.92(+1.04%) |
Jan 15, 2020 | 88.50 | 88.64 | 88.50 | 88.54 | 1,136 | +0.33(+0.37%) |
Jan 14, 2020 | 88.11 | 88.24 | 88.11 | 88.21 | 1,394 | -0.02(-0.02%) |
Jan 13, 2020 | 87.75 | 88.23 | 87.75 | 88.23 | 2,962 | +0.92(+1.05%) |
Jan 10, 2020 | 87.44 | 87.44 | 87.31 | 87.31 | 800 | -0.17(-0.20%) |
Jan 09, 2020 | 87.30 | 87.80 | 87.30 | 87.49 | 1,029 | +0.54(+0.63%) |
Jan 08, 2020 | 87.11 | 87.11 | 86.94 | 86.94 | 751 | +0.24(+0.28%) |
Jan 07, 2020 | 86.81 | 86.91 | 86.71 | 86.71 | 2,231 | -0.01(-0.01%) |
Jan 06, 2020 | 86.12 | 86.71 | 86.12 | 86.71 | 4,181 | +0.14(+0.16%) |
Jan 03, 2020 | 85.88 | 86.61 | 85.88 | 86.57 | 1,300 | -0.07(-0.08%) |
Jan 02, 2020 | 86.18 | 86.64 | 86.09 | 86.64 | 790 | +0.37(+0.43%) |
Dec 31, 2019 | 86.08 | 86.28 | 86.08 | 86.28 | 800 | +0.28(+0.32%) |
Dec 30, 2019 | 86.22 | 86.22 | 85.94 | 86.00 | 3,757 | -0.46(-0.53%) |
Dec 27, 2019 | 87.04 | 87.04 | 86.30 | 86.46 | 2,200 | -0.21(-0.25%) |
Dec 26, 2019 | 86.76 | 86.76 | 86.56 | 86.67 | 1,138 | +0.17(+0.19%) |
Dec 24, 2019 | 86.50 | 86.50 | 86.50 | 86.50 | 200 | +0.30(+0.35%) |
Dec 23, 2019 | 86.62 | 86.72 | 86.20 | 86.20 | 967 | -0.28(-0.33%) |
Dec 20, 2019 | 86.08 | 86.49 | 86.08 | 86.49 | 1,100 | +0.32(+0.38%) |
Dec 19, 2019 | 86.16 | 86.16 | 86.16 | 86.16 | 148 | +0.42(+0.49%) |
Dec 18, 2019 | 85.60 | 85.75 | 85.57 | 85.75 | 5,196 | +0.03(+0.03%) |
Dec 17, 2019 | 85.61 | 85.72 | 85.58 | 85.72 | 955 | -0.10(-0.11%) |
Dec 16, 2019 | 85.75 | 86.03 | 85.75 | 85.82 | 743 | +0.81(+0.95%) |
Dec 13, 2019 | 85.03 | 85.03 | 84.95 | 85.01 | 1,700 | +0.09(+0.11%) |
Dec 12, 2019 | 85.05 | 85.05 | 84.66 | 84.92 | 1,810 | +0.07(+0.08%) |
Dec 11, 2019 | 84.58 | 84.85 | 84.57 | 84.85 | 850 | +0.09(+0.11%) |
Dec 10, 2019 | 84.96 | 84.96 | 84.68 | 84.76 | 628 | -0.15(-0.18%) |
Dec 09, 2019 | 85.00 | 85.15 | 84.91 | 84.91 | 1,877 | -0.09(-0.11%) |
Dec 06, 2019 | 85.22 | 85.22 | 85.00 | 85.00 | 1,600 | +0.43(+0.50%) |
Dec 05, 2019 | 84.57 | 84.57 | 84.57 | 84.57 | 306 | -0.09(-0.10%) |
Dec 04, 2019 | 84.37 | 84.74 | 84.37 | 84.66 | 1,417 | +0.62(+0.74%) |
Dec 03, 2019 | 83.68 | 84.04 | 83.64 | 84.04 | 4,290 | +0.08(+0.10%) |
Dec 02, 2019 | 85.18 | 85.18 | 83.86 | 83.96 | 3,040 | -1.22(-1.43%) |
Nov 29, 2019 | 85.31 | 85.31 | 85.18 | 85.18 | 700 | -0.40(-0.46%) |
Nov 27, 2019 | 85.55 | 85.58 | 85.55 | 85.58 | 600 | +0.41(+0.48%) |
Nov 26, 2019 | 85.00 | 85.19 | 85.00 | 85.17 | 3,340 | +0.64(+0.76%) |
Nov 25, 2019 | 83.79 | 84.53 | 83.79 | 84.53 | 316 | +1.05(+1.25%) |
Nov 22, 2019 | 83.54 | 83.54 | 83.47 | 83.49 | 1,300 | -0.04(-0.05%) |
Nov 21, 2019 | 84.06 | 84.09 | 83.53 | 83.53 | 3,132 | -0.79(-0.94%) |
Nov 20, 2019 | 84.50 | 84.74 | 84.32 | 84.32 | 820 | +0.13(+0.16%) |
Nov 19, 2019 | 84.00 | 84.34 | 83.90 | 84.19 | 2,889 | +0.50(+0.59%) |
Nov 18, 2019 | 83.66 | 83.83 | 83.66 | 83.69 | 5,173 | +0.23(+0.28%) |
Nov 15, 2019 | 83.34 | 83.45 | 83.34 | 83.45 | 400 | +0.48(+0.57%) |
Nov 14, 2019 | 82.85 | 82.98 | 82.78 | 82.98 | 1,006 | +0.35(+0.43%) |
Nov 13, 2019 | 82.69 | 82.69 | 82.62 | 82.62 | 2,011 | +0.51(+0.62%) |
Nov 12, 2019 | 82.26 | 82.26 | 82.12 | 82.12 | 332 | +0.32(+0.40%) |
Nov 11, 2019 | 81.70 | 81.79 | 81.70 | 81.79 | 830 | +0.20(+0.25%) |
Nov 08, 2019 | 81.38 | 81.59 | 81.38 | 81.59 | 700 | +0.51(+0.63%) |
Nov 07, 2019 | 81.70 | 81.71 | 81.08 | 81.08 | 1,956 | -0.37(-0.45%) |
Nov 06, 2019 | 81.47 | 81.47 | 81.39 | 81.45 | 868 | +0.03(+0.04%) |
Nov 05, 2019 | 81.37 | 81.50 | 81.27 | 81.42 | 2,663 | -0.44(-0.53%) |
Nov 04, 2019 | 82.50 | 82.50 | 81.84 | 81.85 | 1,749 | -0.68(-0.82%) |
Nov 01, 2019 | 82.48 | 82.66 | 82.35 | 82.53 | 2,000 | +0.46(+0.56%) |
Oct 31, 2019 | 82.12 | 82.17 | 81.96 | 82.07 | 5,291 | -0.46(-0.56%) |
Oct 30, 2019 | 82.17 | 82.53 | 82.10 | 82.53 | 447 | +0.30(+0.37%) |
Oct 29, 2019 | 82.46 | 82.46 | 82.23 | 82.23 | 860 | +0.23(+0.28%) |
Oct 28, 2019 | 82.03 | 82.12 | 82.00 | 82.00 | 951 | +0.41(+0.50%) |
Oct 25, 2019 | 81.62 | 81.62 | 81.59 | 81.59 | 1,300 | +0.08(+0.10%) |
Oct 24, 2019 | 81.41 | 81.51 | 81.29 | 81.51 | 423 | +0.70(+0.86%) |
Oct 23, 2019 | 81.09 | 81.10 | 80.81 | 80.81 | 831 | -0.14(-0.17%) |
Oct 22, 2019 | 80.95 | 80.95 | 80.95 | 80.95 | 98 | -1.02(-1.24%) |
Oct 21, 2019 | 81.94 | 81.97 | 81.94 | 81.97 | 599 | +0.30(+0.37%) |
Oct 18, 2019 | 81.79 | 81.83 | 81.62 | 81.66 | 1,100 | -0.36(-0.43%) |
Oct 17, 2019 | 81.96 | 82.06 | 81.95 | 82.02 | 1,296 | +0.63(+0.78%) |
Oct 16, 2019 | 81.19 | 81.39 | 81.19 | 81.39 | 1,385 | -0.38(-0.47%) |
Oct 15, 2019 | 81.85 | 81.85 | 81.77 | 81.77 | 242 | +0.55(+0.68%) |
Oct 14, 2019 | 81.41 | 81.41 | 81.17 | 81.22 | 852 | -0.21(-0.26%) |
Oct 11, 2019 | 81.84 | 81.88 | 81.43 | 81.43 | 1,200 | +0.71(+0.89%) |
Oct 10, 2019 | 80.53 | 80.82 | 80.53 | 80.72 | 433 | +0.44(+0.55%) |
Oct 09, 2019 | 80.33 | 80.36 | 80.28 | 80.28 | 416 | +0.62(+0.77%) |
Oct 08, 2019 | 79.83 | 79.83 | 79.66 | 79.66 | 367 | -1.31(-1.62%) |
Oct 07, 2019 | 80.94 | 81.11 | 80.94 | 80.97 | 508 | -0.14(-0.17%) |
Oct 04, 2019 | 80.25 | 81.11 | 80.25 | 81.11 | 500 | +1.22(+1.53%) |
Oct 03, 2019 | 78.74 | 79.89 | 78.74 | 79.89 | 592 | +0.89(+1.13%) |
Oct 02, 2019 | 78.72 | 79.09 | 78.60 | 79.00 | 1,070 | -0.82(-1.02%) |
Oct 01, 2019 | 79.82 | 79.82 | 79.82 | 79.82 | 153 | -0.98(-1.21%) |
Sep 30, 2019 | 80.84 | 80.96 | 80.79 | 80.79 | 972 | +0.51(+0.63%) |
Sep 27, 2019 | 80.92 | 81.39 | 80.00 | 80.29 | 2,100 | -1.15(-1.41%) |
Sep 26, 2019 | 81.72 | 81.75 | 81.44 | 81.44 | 1,726 | -0.21(-0.26%) |
Sep 25, 2019 | 81.65 | 81.65 | 81.65 | 81.65 | 226 | +0.27(+0.33%) |
Sep 24, 2019 | 81.79 | 81.79 | 81.38 | 81.38 | 1,188 | -0.99(-1.21%) |
Sep 23, 2019 | 82.37 | 82.48 | 82.37 | 82.37 | 790 | -0.13(-0.16%) |
Sep 20, 2019 | 82.54 | 82.56 | 82.26 | 82.50 | 1,200 | -0.12(-0.15%) |
Sep 19, 2019 | 83.06 | 83.06 | 82.62 | 82.62 | 1,565 | +0.02(+0.03%) |
Sep 18, 2019 | 82.50 | 82.60 | 81.72 | 82.60 | 857 | -0.20(-0.24%) |
Sep 17, 2019 | 81.97 | 82.80 | 81.97 | 82.80 | 336 | +0.83(+1.02%) |
Sep 16, 2019 | 81.57 | 82.01 | 81.57 | 81.97 | 1,502 | -0.09(-0.11%) |
Sep 13, 2019 | 82.50 | 82.50 | 82.06 | 82.06 | 200 | -0.29(-0.36%) |
Sep 12, 2019 | 82.57 | 82.57 | 82.36 | 82.36 | 1,491 | +0.29(+0.35%) |
Sep 11, 2019 | 82.07 | 82.07 | 82.07 | 82.07 | 458 | +0.94(+1.15%) |
Sep 10, 2019 | 81.73 | 81.73 | 80.85 | 81.13 | 3,724 | -0.88(-1.07%) |
Sep 09, 2019 | 82.66 | 82.66 | 82.01 | 82.01 | 754 | -1.32(-1.58%) |
Sep 06, 2019 | 83.73 | 83.92 | 83.33 | 83.33 | 1,600 | -0.36(-0.43%) |
Sep 05, 2019 | 83.85 | 84.00 | 83.40 | 83.69 | 1,645 | +0.64(+0.77%) |
Sep 04, 2019 | 83.05 | 83.05 | 83.05 | 83.05 | 263 | +0.67(+0.81%) |
Sep 03, 2019 | 82.43 | 82.69 | 82.38 | 82.38 | 2,824 | -0.82(-0.99%) |
Aug 30, 2019 | 83.91 | 83.91 | 82.91 | 83.20 | 5,400 | -0.32(-0.38%) |
Aug 29, 2019 | 83.17 | 83.58 | 83.08 | 83.52 | 1,345 | +0.98(+1.19%) |
Aug 28, 2019 | 82.54 | 82.54 | 82.54 | 82.54 | 380 | +0.32(+0.38%) |
Aug 27, 2019 | 83.00 | 83.00 | 82.22 | 82.22 | 2,502 | -0.32(-0.39%) |
Aug 26, 2019 | 82.25 | 82.55 | 82.25 | 82.55 | 1,781 | +0.87(+1.07%) |
Aug 23, 2019 | 83.75 | 83.75 | 81.67 | 81.67 | 1,100 | -2.09(-2.50%) |
Aug 22, 2019 | 83.24 | 83.77 | 83.09 | 83.77 | 1,266 | -0.13(-0.15%) |
Aug 21, 2019 | 83.83 | 83.90 | 83.81 | 83.90 | 282 | +0.81(+0.97%) |
Aug 20, 2019 | 83.21 | 83.21 | 83.09 | 83.09 | 545 | -0.38(-0.46%) |
Aug 19, 2019 | 83.59 | 83.59 | 83.47 | 83.47 | 180 | +0.70(+0.85%) |
Aug 16, 2019 | 82.63 | 82.77 | 82.63 | 82.77 | 2,700 | +1.35(+1.66%) |
Aug 15, 2019 | 81.43 | 81.43 | 81.33 | 81.42 | 628 | +0.22(+0.28%) |
Aug 14, 2019 | 82.11 | 82.11 | 81.09 | 81.20 | 2,921 | -2.06(-2.47%) |
Aug 13, 2019 | 83.20 | 83.31 | 83.20 | 83.25 | 1,415 | +0.96(+1.16%) |
Aug 12, 2019 | 83.00 | 83.00 | 82.19 | 82.30 | 1,168 | -1.17(-1.40%) |
Aug 09, 2019 | 83.38 | 83.60 | 83.38 | 83.47 | 500 | -0.36(-0.43%) |
Aug 08, 2019 | 83.06 | 83.92 | 83.06 | 83.83 | 3,133 | +1.80(+2.20%) |
Aug 07, 2019 | 80.83 | 82.03 | 80.83 | 82.03 | 2,045 | +0.44(+0.54%) |
Aug 06, 2019 | 81.04 | 81.59 | 80.82 | 81.59 | 1,328 | +0.99(+1.23%) |
Aug 05, 2019 | 80.65 | 80.72 | 80.47 | 80.60 | 1,226 | -2.35(-2.83%) |
Aug 02, 2019 | 82.65 | 82.95 | 82.65 | 82.95 | 200 | -0.81(-0.97%) |
Aug 01, 2019 | 84.24 | 84.89 | 83.76 | 83.76 | 2,096 | -0.36(-0.43%) |
Jul 31, 2019 | 85.10 | 85.16 | 84.12 | 84.12 | 941 | -0.56(-0.66%) |
Jul 30, 2019 | 84.15 | 84.70 | 84.15 | 84.68 | 1,012 | +0.10(+0.12%) |
Jul 29, 2019 | 85.10 | 85.10 | 84.36 | 84.58 | 803 | -0.38(-0.44%) |
Jul 26, 2019 | 84.66 | 84.95 | 84.65 | 84.95 | 3,500 | +0.85(+1.01%) |
Jul 25, 2019 | 84.33 | 84.33 | 84.10 | 84.10 | 979 | -0.59(-0.70%) |
Jul 24, 2019 | 84.63 | 84.69 | 84.63 | 84.69 | 778 | +0.61(+0.73%) |
Jul 23, 2019 | 83.61 | 84.08 | 83.61 | 84.08 | 928 | +0.02(+0.02%) |
Jul 22, 2019 | 84.12 | 84.15 | 84.06 | 84.06 | 679 | +0.08(+0.09%) |
Jul 19, 2019 | 84.75 | 84.75 | 83.99 | 83.99 | 700 | -0.72(-0.85%) |
Jul 18, 2019 | 84.32 | 84.71 | 84.10 | 84.71 | 2,263 | +0.32(+0.37%) |
Jul 17, 2019 | 84.37 | 84.49 | 84.37 | 84.39 | 573 | -0.23(-0.28%) |
Jul 16, 2019 | 84.81 | 84.81 | 84.53 | 84.63 | 945 | -0.16(-0.19%) |
Jul 15, 2019 | 84.74 | 84.99 | 84.65 | 84.79 | 7,878 | +0.03(+0.04%) |
Jul 12, 2019 | 84.35 | 84.79 | 84.35 | 84.76 | 1,600 | +0.23(+0.28%) |
Jul 11, 2019 | 84.65 | 84.65 | 84.28 | 84.52 | 718 | -0.15(-0.17%) |
Jul 10, 2019 | 84.75 | 84.81 | 84.67 | 84.67 | 1,577 | +0.36(+0.42%) |
Jul 09, 2019 | 83.97 | 84.31 | 83.97 | 84.31 | 458 | +0.38(+0.45%) |
Jul 08, 2019 | 83.90 | 83.96 | 83.88 | 83.94 | 1,766 | -0.24(-0.29%) |
Jul 05, 2019 | 83.83 | 84.24 | 83.39 | 84.18 | 2,100 | -0.06(-0.08%) |
Jul 03, 2019 | 84.08 | 84.25 | 84.08 | 84.25 | 800 | +0.85(+1.02%) |
Jul 02, 2019 | 83.12 | 83.40 | 83.11 | 83.40 | 1,129 | +0.35(+0.42%) |
Jul 01, 2019 | 82.97 | 83.05 | 82.77 | 83.05 | 2,678 | +0.62(+0.75%) |
Jun 28, 2019 | 82.00 | 82.43 | 81.86 | 82.43 | 1,400 | +0.75(+0.91%) |
Jun 27, 2019 | 81.26 | 81.68 | 81.26 | 81.68 | 2,783 | +0.96(+1.19%) |
Jun 26, 2019 | 81.77 | 81.77 | 80.72 | 80.72 | 1,039 | -0.72(-0.88%) |
Jun 25, 2019 | 82.38 | 82.38 | 81.44 | 81.44 | 8,579 | -0.84(-1.02%) |
Jun 24, 2019 | 82.61 | 82.68 | 82.28 | 82.28 | 1,642 | -0.66(-0.80%) |
Jun 21, 2019 | 83.39 | 83.39 | 82.86 | 82.94 | 1,200 | -0.91(-1.09%) |
Jun 20, 2019 | 84.06 | 84.07 | 83.85 | 83.85 | 1,301 | +0.59(+0.70%) |
Jun 19, 2019 | 82.56 | 83.27 | 82.43 | 83.27 | 2,574 | +0.71(+0.86%) |
Jun 18, 2019 | 82.43 | 82.75 | 82.43 | 82.56 | 3,153 | +0.64(+0.78%) |
Jun 17, 2019 | 81.87 | 81.92 | 81.75 | 81.92 | 568 | +0.47(+0.58%) |
Jun 14, 2019 | 81.59 | 81.62 | 81.27 | 81.45 | 4,400 | -0.21(-0.26%) |
Jun 13, 2019 | 81.66 | 81.66 | 81.66 | 81.66 | 16 | +0.27(+0.34%) |
Jun 12, 2019 | 81.16 | 81.46 | 81.16 | 81.38 | 1,230 | +0.36(+0.44%) |
Jun 11, 2019 | 81.25 | 81.25 | 81.03 | 81.03 | 872 | -0.42(-0.52%) |
Jun 10, 2019 | 81.45 | 81.45 | 81.45 | 81.45 | 148 | +0.18(+0.23%) |
Jun 07, 2019 | 80.81 | 81.57 | 80.79 | 81.27 | 6,300 | +0.76(+0.95%) |
Jun 06, 2019 | 80.17 | 80.50 | 79.98 | 80.50 | 1,694 | +0.30(+0.37%) |
Jun 05, 2019 | 79.79 | 80.20 | 79.52 | 80.20 | 665 | +0.98(+1.24%) |
Jun 04, 2019 | 78.25 | 79.22 | 78.14 | 79.22 | 6,691 | +1.49(+1.92%) |
Jun 03, 2019 | 78.12 | 78.12 | 77.44 | 77.73 | 558 | -0.28(-0.36%) |
May 31, 2019 | 78.20 | 78.26 | 78.01 | 78.01 | 700 | -0.48(-0.61%) |
May 30, 2019 | 78.58 | 78.63 | 78.29 | 78.49 | 13,927 | +0.42(+0.54%) |
May 29, 2019 | 78.35 | 78.35 | 77.85 | 78.07 | 7,524 | -0.92(-1.17%) |
May 28, 2019 | 79.58 | 79.64 | 78.99 | 78.99 | 517 | -0.31(-0.40%) |
May 24, 2019 | 79.54 | 79.54 | 79.31 | 79.31 | 100 | +0.45(+0.57%) |
May 23, 2019 | 78.64 | 78.85 | 78.51 | 78.85 | 424 | -1.05(-1.32%) |
May 22, 2019 | 79.89 | 79.91 | 79.89 | 79.90 | 1,265 | -0.05(-0.06%) |
May 21, 2019 | 79.86 | 80.03 | 79.86 | 79.95 | 2,428 | +0.75(+0.95%) |
May 20, 2019 | 79.07 | 79.63 | 79.00 | 79.20 | 17,334 | -0.67(-0.84%) |
May 17, 2019 | 79.87 | 80.13 | 79.87 | 79.87 | 2,700 | -0.49(-0.61%) |
May 16, 2019 | 80.44 | 80.62 | 80.28 | 80.36 | 609 | +0.70(+0.88%) |
May 15, 2019 | 79.82 | 79.82 | 79.31 | 79.66 | 1,046 | +0.43(+0.54%) |
May 14, 2019 | 78.72 | 79.39 | 78.72 | 79.23 | 2,590 | +0.82(+1.04%) |
May 13, 2019 | 78.66 | 78.92 | 78.25 | 78.42 | 3,032 | -1.65(-2.06%) |
May 10, 2019 | 79.25 | 80.07 | 78.84 | 80.07 | 1,600 | +0.36(+0.46%) |
May 09, 2019 | 78.69 | 79.70 | 78.69 | 79.70 | 1,096 | -0.03(-0.03%) |
May 08, 2019 | 79.80 | 80.05 | 79.73 | 79.73 | 1,096 | -0.12(-0.15%) |
May 07, 2019 | 80.36 | 80.36 | 79.60 | 79.85 | 1,647 | -1.44(-1.77%) |
May 06, 2019 | 80.09 | 81.29 | 80.09 | 81.29 | 448 | +0.07(+0.08%) |
May 03, 2019 | 80.97 | 81.22 | 80.97 | 81.22 | 500 | +1.01(+1.26%) |
May 02, 2019 | 80.09 | 80.36 | 80.09 | 80.21 | 838 | +0.13(+0.17%) |