Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 138.99 | 140.90 | 136.70 | 137.23 | 2,036,781 | -0.85(-0.62%) |
Apr 29, 2020 | 144.19 | 144.88 | 137.81 | 138.08 | 1,014,930 | -5.29(-3.69%) |
Apr 28, 2020 | 147.23 | 148.49 | 142.57 | 143.37 | 888,405 | -4.11(-2.79%) |
Apr 27, 2020 | 150.00 | 150.00 | 146.00 | 147.48 | 645,807 | +1.44(+0.99%) |
Apr 24, 2020 | 141.01 | 146.32 | 139.55 | 146.04 | 648,200 | +5.16(+3.66%) |
Apr 23, 2020 | 139.27 | 145.94 | 138.73 | 140.88 | 1,272,988 | +1.86(+1.34%) |
Apr 22, 2020 | 139.96 | 140.56 | 138.50 | 139.02 | 686,046 | +1.65(+1.20%) |
Apr 21, 2020 | 141.98 | 142.90 | 137.26 | 137.37 | 940,252 | -5.18(-3.63%) |
Apr 20, 2020 | 138.94 | 145.91 | 137.50 | 142.55 | 1,127,580 | +5.68(+4.15%) |
Apr 17, 2020 | 135.75 | 136.97 | 131.74 | 136.87 | 1,164,400 | +3.47(+2.60%) |
Apr 16, 2020 | 127.00 | 133.99 | 126.55 | 133.40 | 1,377,944 | +8.36(+6.69%) |
Apr 15, 2020 | 124.09 | 126.98 | 121.95 | 125.04 | 756,261 | +1.25(+1.01%) |
Apr 14, 2020 | 123.04 | 124.49 | 118.28 | 123.79 | 970,618 | +3.66(+3.05%) |
Apr 13, 2020 | 119.81 | 121.14 | 117.91 | 120.13 | 491,418 | -0.19(-0.16%) |
Apr 09, 2020 | 119.00 | 121.59 | 117.99 | 120.32 | 805,900 | +0.64(+0.53%) |
Apr 08, 2020 | 122.52 | 122.52 | 118.51 | 119.68 | 1,218,622 | -2.19(-1.80%) |
Apr 07, 2020 | 126.16 | 128.00 | 120.66 | 121.87 | 970,583 | -2.60(-2.09%) |
Apr 06, 2020 | 121.66 | 124.76 | 118.43 | 124.47 | 1,182,293 | +7.96(+6.83%) |
Apr 03, 2020 | 117.25 | 119.44 | 115.94 | 116.51 | 760,500 | -2.16(-1.82%) |
Apr 02, 2020 | 109.40 | 119.00 | 109.40 | 118.67 | 1,310,887 | +7.43(+6.68%) |
Apr 01, 2020 | 111.63 | 114.93 | 110.40 | 111.24 | 829,055 | -4.14(-3.59%) |
Mar 31, 2020 | 114.87 | 117.98 | 113.00 | 115.38 | 1,410,485 | +0.09(+0.08%) |
Mar 30, 2020 | 110.61 | 115.69 | 110.61 | 115.29 | 750,419 | +6.02(+5.51%) |
Mar 27, 2020 | 113.77 | 115.95 | 108.23 | 109.27 | 1,004,000 | -6.87(-5.92%) |
Mar 26, 2020 | 105.52 | 116.29 | 104.50 | 116.14 | 1,326,599 | +10.68(+10.13%) |
Mar 25, 2020 | 100.90 | 107.84 | 98.50 | 105.46 | 1,206,183 | +3.59(+3.52%) |
Mar 24, 2020 | 102.65 | 105.00 | 97.50 | 101.87 | 1,548,663 | +2.60(+2.62%) |
Mar 23, 2020 | 99.86 | 103.37 | 94.35 | 99.27 | 1,294,898 | -0.59(-0.59%) |
Mar 20, 2020 | 100.01 | 106.57 | 99.30 | 99.86 | 2,648,900 | -0.15(-0.15%) |
Mar 19, 2020 | 96.06 | 103.86 | 94.32 | 100.01 | 1,036,461 | +4.16(+4.34%) |
Mar 18, 2020 | 96.88 | 103.65 | 91.75 | 95.85 | 1,314,332 | -4.88(-4.84%) |
Mar 17, 2020 | 97.97 | 101.61 | 95.18 | 100.73 | 1,674,698 | +4.98(+5.20%) |
Mar 16, 2020 | 95.33 | 101.20 | 90.57 | 95.75 | 1,822,116 | -6.97(-6.79%) |
Mar 13, 2020 | 101.01 | 103.45 | 91.00 | 102.72 | 2,041,900 | +5.71(+5.89%) |
Mar 12, 2020 | 95.00 | 106.80 | 93.00 | 97.01 | 1,568,441 | -7.50(-7.18%) |
Mar 11, 2020 | 104.91 | 107.67 | 103.54 | 104.51 | 1,409,483 | -2.93(-2.73%) |
Mar 10, 2020 | 108.69 | 108.98 | 102.65 | 107.44 | 1,732,354 | +0.72(+0.67%) |
Mar 09, 2020 | 108.88 | 113.25 | 105.01 | 106.72 | 1,282,570 | -8.15(-7.09%) |
Mar 06, 2020 | 114.74 | 116.47 | 111.90 | 114.87 | 1,011,200 | -3.94(-3.32%) |
Mar 05, 2020 | 112.89 | 119.69 | 111.75 | 118.81 | 1,125,165 | +2.83(+2.44%) |
Mar 04, 2020 | 109.92 | 115.98 | 109.00 | 115.98 | 1,068,467 | +8.58(+7.99%) |
Mar 03, 2020 | 110.91 | 112.22 | 106.57 | 107.40 | 1,088,657 | -4.48(-4.00%) |
Mar 02, 2020 | 108.17 | 111.96 | 102.03 | 111.88 | 3,334,050 | -1.98(-1.74%) |
Feb 28, 2020 | 105.06 | 114.23 | 104.51 | 113.86 | 1,245,000 | +5.55(+5.12%) |
Feb 27, 2020 | 111.36 | 113.06 | 106.31 | 108.31 | 1,258,723 | -3.80(-3.39%) |
Feb 26, 2020 | 113.69 | 116.81 | 110.88 | 112.11 | 1,416,473 | -0.27(-0.24%) |
Feb 25, 2020 | 116.05 | 116.80 | 111.52 | 112.38 | 1,073,018 | -3.62(-3.12%) |
Feb 24, 2020 | 115.25 | 117.81 | 110.77 | 116.00 | 1,465,402 | -1.00(-0.85%) |
Feb 21, 2020 | 118.34 | 119.82 | 116.55 | 117.00 | 898,600 | -1.33(-1.12%) |
Feb 20, 2020 | 119.49 | 119.91 | 115.66 | 118.33 | 883,476 | -1.56(-1.30%) |
Feb 19, 2020 | 121.00 | 121.74 | 119.61 | 119.89 | 663,768 | -0.08(-0.07%) |
Feb 18, 2020 | 116.33 | 120.47 | 116.12 | 119.97 | 1,065,888 | +1.90(+1.61%) |
Feb 14, 2020 | 118.40 | 118.60 | 116.28 | 118.07 | 630,100 | -0.15(-0.13%) |
Feb 13, 2020 | 117.77 | 119.04 | 117.47 | 118.22 | 447,640 | +0.15(+0.13%) |
Feb 12, 2020 | 118.23 | 119.22 | 116.59 | 118.07 | 789,802 | +0.12(+0.10%) |
Feb 11, 2020 | 117.86 | 124.32 | 116.92 | 117.95 | 1,041,843 | +1.44(+1.24%) |
Feb 10, 2020 | 116.70 | 116.78 | 112.81 | 116.51 | 1,352,675 | -0.90(-0.77%) |
Feb 07, 2020 | 111.23 | 118.33 | 111.00 | 117.41 | 1,642,500 | -1.23(-1.04%) |
Feb 06, 2020 | 118.73 | 120.28 | 117.73 | 118.64 | 1,130,117 | +0.34(+0.29%) |
Feb 05, 2020 | 113.45 | 119.71 | 113.15 | 118.30 | 1,134,231 | +6.79(+6.09%) |
Feb 04, 2020 | 110.45 | 111.66 | 108.00 | 111.51 | 932,944 | +2.83(+2.60%) |
Feb 03, 2020 | 108.51 | 110.46 | 107.82 | 108.68 | 822,380 | +0.29(+0.27%) |
Jan 31, 2020 | 109.23 | 111.30 | 107.14 | 108.39 | 801,300 | -1.48(-1.35%) |
Jan 30, 2020 | 111.10 | 111.94 | 108.82 | 109.87 | 790,165 | -1.94(-1.74%) |
Jan 29, 2020 | 112.61 | 112.93 | 109.54 | 111.81 | 632,960 | -1.12(-0.99%) |
Jan 28, 2020 | 111.71 | 113.33 | 110.69 | 112.93 | 842,046 | +2.50(+2.26%) |
Jan 27, 2020 | 112.20 | 112.53 | 108.87 | 110.43 | 1,013,706 | -3.14(-2.76%) |
Jan 24, 2020 | 115.18 | 118.66 | 112.29 | 113.57 | 1,898,900 | -1.78(-1.54%) |
Jan 23, 2020 | 111.90 | 115.75 | 111.00 | 115.35 | 1,194,565 | +3.65(+3.27%) |
Jan 22, 2020 | 108.86 | 111.79 | 108.11 | 111.70 | 973,684 | +3.03(+2.79%) |
Jan 21, 2020 | 108.38 | 109.80 | 108.22 | 108.67 | 948,829 | -0.33(-0.30%) |
Jan 17, 2020 | 108.41 | 109.03 | 107.08 | 109.00 | 745,700 | +1.34(+1.24%) |
Jan 16, 2020 | 107.33 | 107.74 | 105.89 | 107.66 | 1,021,393 | +1.01(+0.95%) |
Jan 15, 2020 | 108.55 | 108.78 | 106.07 | 106.65 | 763,685 | -1.10(-1.02%) |
Jan 14, 2020 | 104.85 | 109.09 | 104.54 | 107.75 | 1,584,700 | +2.28(+2.16%) |
Jan 13, 2020 | 112.23 | 112.23 | 104.24 | 105.47 | 1,663,864 | -6.97(-6.20%) |
Jan 10, 2020 | 111.98 | 114.48 | 111.87 | 112.44 | 829,000 | +0.61(+0.55%) |
Jan 09, 2020 | 112.20 | 112.64 | 110.92 | 111.83 | 596,572 | +0.63(+0.57%) |
Jan 08, 2020 | 111.70 | 112.42 | 110.77 | 111.20 | 753,730 | -0.12(-0.11%) |
Jan 07, 2020 | 111.22 | 112.60 | 109.99 | 111.32 | 860,269 | +0.32(+0.29%) |
Jan 06, 2020 | 111.83 | 112.19 | 110.22 | 111.00 | 923,841 | -1.65(-1.46%) |
Jan 03, 2020 | 110.74 | 113.95 | 109.95 | 112.65 | 632,800 | +0.24(+0.21%) |
Jan 02, 2020 | 113.69 | 114.85 | 111.35 | 112.41 | 1,040,825 | -1.85(-1.62%) |
Dec 31, 2019 | 113.90 | 114.49 | 113.17 | 114.26 | 500,500 | +0.04(+0.04%) |
Dec 30, 2019 | 113.69 | 114.55 | 112.14 | 114.22 | 591,940 | +0.80(+0.71%) |
Dec 27, 2019 | 113.73 | 114.27 | 112.51 | 113.42 | 593,100 | -0.16(-0.14%) |
Dec 26, 2019 | 115.17 | 116.19 | 113.32 | 113.58 | 402,395 | -1.87(-1.62%) |
Dec 24, 2019 | 115.21 | 115.94 | 115.16 | 115.45 | 490,900 | +0.29(+0.25%) |
Dec 23, 2019 | 118.32 | 118.73 | 114.57 | 115.16 | 1,108,746 | -2.13(-1.82%) |
Dec 20, 2019 | 115.00 | 117.80 | 114.52 | 117.29 | 6,223,500 | +2.45(+2.13%) |
Dec 19, 2019 | 118.50 | 119.37 | 112.95 | 114.84 | 1,516,234 | +2.10(+1.86%) |
Dec 18, 2019 | 113.96 | 115.16 | 111.89 | 112.74 | 1,490,650 | -0.47(-0.42%) |
Dec 17, 2019 | 115.20 | 115.27 | 112.80 | 113.21 | 947,166 | -1.52(-1.32%) |
Dec 16, 2019 | 114.07 | 117.49 | 114.00 | 114.73 | 1,698,939 | +0.86(+0.76%) |
Dec 13, 2019 | 112.47 | 114.86 | 111.68 | 113.87 | 1,095,200 | +1.61(+1.43%) |
Dec 12, 2019 | 111.59 | 112.76 | 110.40 | 112.26 | 1,098,317 | +0.92(+0.83%) |
Dec 11, 2019 | 113.66 | 115.41 | 111.20 | 111.34 | 1,498,246 | -2.64(-2.32%) |
Dec 10, 2019 | 114.00 | 114.67 | 113.05 | 113.98 | 1,397,047 | -0.15(-0.13%) |
Dec 09, 2019 | 117.75 | 118.22 | 113.25 | 114.13 | 1,313,648 | -3.37(-2.87%) |
Dec 06, 2019 | 117.89 | 118.02 | 116.44 | 117.50 | 627,500 | +0.34(+0.29%) |
Dec 05, 2019 | 118.64 | 118.82 | 116.64 | 117.16 | 910,722 | -1.19(-1.01%) |
Dec 04, 2019 | 119.02 | 119.78 | 118.14 | 118.35 | 1,028,360 | -0.58(-0.49%) |
Dec 03, 2019 | 116.00 | 119.50 | 115.95 | 118.93 | 1,202,494 | +1.85(+1.58%) |
Dec 02, 2019 | 120.74 | 121.34 | 116.61 | 117.08 | 1,489,365 | -3.27(-2.72%) |
Nov 29, 2019 | 120.99 | 121.35 | 120.09 | 120.35 | 275,700 | -0.67(-0.55%) |
Nov 27, 2019 | 120.62 | 121.53 | 119.47 | 121.02 | 924,900 | +0.46(+0.38%) |
Nov 26, 2019 | 122.07 | 122.22 | 119.77 | 120.56 | 1,726,769 | -1.06(-0.87%) |
Nov 25, 2019 | 120.48 | 122.36 | 119.71 | 121.62 | 949,796 | +2.80(+2.36%) |
Nov 22, 2019 | 120.44 | 120.44 | 117.89 | 118.82 | 1,054,400 | -1.08(-0.90%) |
Nov 21, 2019 | 120.37 | 120.92 | 118.10 | 119.90 | 1,237,551 | -0.94(-0.78%) |
Nov 20, 2019 | 117.47 | 122.26 | 117.47 | 120.84 | 1,614,985 | +2.96(+2.51%) |
Nov 19, 2019 | 116.03 | 118.31 | 114.55 | 117.88 | 1,497,354 | +2.15(+1.86%) |
Nov 18, 2019 | 115.10 | 117.00 | 115.00 | 115.73 | 1,437,611 | +0.98(+0.85%) |
Nov 15, 2019 | 113.96 | 114.81 | 113.05 | 114.75 | 952,800 | +1.46(+1.29%) |
Nov 14, 2019 | 112.20 | 113.43 | 111.58 | 113.29 | 1,363,114 | +1.08(+0.96%) |
Nov 13, 2019 | 110.50 | 113.12 | 108.53 | 112.21 | 1,143,891 | +1.57(+1.42%) |
Nov 12, 2019 | 108.67 | 111.80 | 107.68 | 110.64 | 1,125,964 | +2.34(+2.16%) |
Nov 11, 2019 | 107.80 | 108.95 | 106.84 | 108.30 | 620,099 | -0.04(-0.04%) |
Nov 08, 2019 | 104.13 | 108.60 | 103.22 | 108.34 | 843,800 | +4.28(+4.11%) |
Nov 07, 2019 | 108.25 | 108.38 | 103.69 | 104.06 | 930,122 | -4.00(-3.70%) |
Nov 06, 2019 | 106.32 | 108.16 | 105.11 | 108.06 | 998,489 | +1.74(+1.64%) |
Nov 05, 2019 | 107.07 | 107.19 | 105.78 | 106.32 | 452,313 | -0.17(-0.16%) |
Nov 04, 2019 | 106.90 | 107.85 | 106.15 | 106.49 | 868,549 | +0.04(+0.04%) |
Nov 01, 2019 | 107.48 | 107.55 | 105.51 | 106.45 | 871,200 | -0.95(-0.88%) |
Oct 31, 2019 | 104.13 | 107.46 | 103.27 | 107.40 | 956,937 | +2.80(+2.68%) |
Oct 30, 2019 | 104.10 | 106.39 | 102.02 | 104.60 | 1,382,423 | -0.63(-0.60%) |
Oct 29, 2019 | 105.75 | 108.79 | 104.43 | 105.23 | 896,559 | -0.54(-0.51%) |
Oct 28, 2019 | 102.54 | 105.95 | 101.59 | 105.77 | 1,168,973 | +3.15(+3.07%) |
Oct 25, 2019 | 99.32 | 102.72 | 99.32 | 102.62 | 757,500 | +2.35(+2.34%) |
Oct 24, 2019 | 100.69 | 101.30 | 99.27 | 100.27 | 803,494 | +0.31(+0.31%) |
Oct 23, 2019 | 97.46 | 100.31 | 96.84 | 99.96 | 1,152,143 | +1.32(+1.34%) |
Oct 22, 2019 | 100.96 | 102.42 | 97.61 | 98.64 | 1,237,026 | -2.25(-2.23%) |
Oct 21, 2019 | 96.51 | 102.84 | 96.50 | 100.89 | 5,895,915 | +13.49(+15.43%) |
Oct 18, 2019 | 86.05 | 88.68 | 84.91 | 87.40 | 1,338,900 | +1.46(+1.70%) |
Oct 17, 2019 | 84.89 | 86.48 | 84.21 | 85.94 | 829,437 | +2.08(+2.48%) |
Oct 16, 2019 | 83.26 | 84.57 | 82.54 | 83.86 | 928,926 | +0.48(+0.58%) |
Oct 15, 2019 | 82.70 | 83.40 | 82.01 | 83.38 | 916,715 | +0.96(+1.16%) |
Oct 14, 2019 | 82.43 | 83.61 | 82.01 | 82.42 | 453,470 | -0.18(-0.22%) |
Oct 11, 2019 | 81.78 | 83.55 | 81.78 | 82.60 | 989,700 | +1.05(+1.29%) |
Oct 10, 2019 | 80.42 | 81.69 | 80.02 | 81.55 | 868,721 | +1.28(+1.59%) |
Oct 09, 2019 | 81.35 | 81.74 | 79.34 | 80.27 | 627,635 | -0.62(-0.77%) |
Oct 08, 2019 | 84.02 | 84.10 | 80.82 | 80.89 | 1,016,714 | -3.54(-4.19%) |
Oct 07, 2019 | 83.90 | 85.68 | 83.66 | 84.43 | 1,115,921 | +0.11(+0.13%) |
Oct 04, 2019 | 84.53 | 85.87 | 82.63 | 84.32 | 1,051,200 | -0.68(-0.80%) |
Oct 03, 2019 | 83.85 | 86.25 | 83.85 | 85.00 | 1,082,391 | +0.46(+0.54%) |
Oct 02, 2019 | 85.26 | 85.74 | 83.04 | 84.54 | 1,092,575 | -1.46(-1.70%) |
Oct 01, 2019 | 85.60 | 87.98 | 83.74 | 86.00 | 1,749,259 | +0.60(+0.70%) |
Sep 30, 2019 | 79.17 | 88.20 | 78.32 | 85.40 | 3,811,023 | +9.40(+12.37%) |
Sep 27, 2019 | 76.70 | 79.21 | 75.49 | 76.00 | 2,056,700 | +3.37(+4.64%) |
Sep 26, 2019 | 73.82 | 74.68 | 72.27 | 72.63 | 564,960 | -0.99(-1.34%) |
Sep 25, 2019 | 73.08 | 74.68 | 73.08 | 73.62 | 672,617 | -0.09(-0.12%) |
Sep 24, 2019 | 75.07 | 75.95 | 73.05 | 73.71 | 550,197 | -1.00(-1.34%) |
Sep 23, 2019 | 73.81 | 75.69 | 73.65 | 74.71 | 536,113 | +0.70(+0.95%) |
Sep 20, 2019 | 73.15 | 74.39 | 72.70 | 74.01 | 1,479,200 | +1.23(+1.69%) |
Sep 19, 2019 | 73.02 | 73.35 | 72.53 | 72.78 | 431,756 | -0.05(-0.07%) |
Sep 18, 2019 | 72.23 | 73.04 | 71.70 | 72.83 | 545,527 | +0.88(+1.22%) |
Sep 17, 2019 | 70.80 | 72.18 | 69.89 | 71.95 | 595,941 | +0.84(+1.18%) |
Sep 16, 2019 | 69.37 | 71.75 | 68.74 | 71.11 | 456,168 | +0.48(+0.68%) |
Sep 13, 2019 | 70.68 | 71.68 | 70.24 | 70.63 | 647,000 | -0.25(-0.35%) |
Sep 12, 2019 | 72.40 | 72.62 | 69.80 | 70.88 | 590,191 | +0.03(+0.04%) |
Sep 11, 2019 | 68.97 | 71.41 | 68.17 | 70.85 | 582,829 | +2.20(+3.20%) |
Sep 10, 2019 | 67.25 | 68.82 | 65.44 | 68.65 | 949,089 | +0.86(+1.27%) |
Sep 09, 2019 | 70.44 | 70.44 | 67.54 | 67.79 | 674,515 | -2.67(-3.79%) |
Sep 06, 2019 | 71.55 | 71.93 | 70.37 | 70.46 | 351,900 | -0.89(-1.25%) |
Sep 05, 2019 | 72.11 | 72.11 | 71.06 | 71.35 | 359,863 | -0.05(-0.07%) |
Sep 04, 2019 | 70.43 | 71.45 | 70.06 | 71.40 | 654,637 | +1.22(+1.74%) |
Sep 03, 2019 | 72.07 | 72.78 | 69.51 | 70.18 | 892,087 | -2.46(-3.39%) |
Aug 30, 2019 | 73.30 | 73.48 | 72.06 | 72.64 | 367,100 | -0.44(-0.60%) |
Aug 29, 2019 | 73.54 | 73.98 | 72.35 | 73.08 | 472,878 | -0.15(-0.20%) |
Aug 28, 2019 | 74.23 | 74.28 | 72.13 | 73.23 | 749,139 | -1.55(-2.07%) |
Aug 27, 2019 | 76.95 | 77.76 | 74.54 | 74.78 | 612,166 | -1.30(-1.71%) |
Aug 26, 2019 | 76.90 | 77.02 | 75.56 | 76.08 | 752,440 | -0.21(-0.28%) |
Aug 23, 2019 | 78.33 | 78.82 | 75.73 | 76.29 | 495,500 | -2.07(-2.64%) |
Aug 22, 2019 | 79.97 | 80.06 | 77.03 | 78.36 | 548,867 | -1.61(-2.01%) |
Aug 21, 2019 | 79.53 | 80.29 | 78.51 | 79.97 | 421,364 | +1.34(+1.70%) |
Aug 20, 2019 | 79.37 | 80.15 | 78.14 | 78.63 | 525,867 | -0.76(-0.96%) |
Aug 19, 2019 | 80.00 | 80.00 | 76.47 | 79.39 | 1,027,168 | +0.19(+0.24%) |
Aug 16, 2019 | 77.67 | 79.56 | 77.67 | 79.20 | 548,700 | +2.49(+3.25%) |
Aug 15, 2019 | 77.11 | 77.96 | 76.12 | 76.71 | 711,285 | -0.27(-0.35%) |
Aug 14, 2019 | 77.52 | 78.20 | 76.00 | 76.98 | 766,904 | -1.78(-2.26%) |
Aug 13, 2019 | 76.45 | 79.44 | 76.34 | 78.76 | 1,280,219 | +2.65(+3.48%) |
Aug 12, 2019 | 76.74 | 77.33 | 75.19 | 76.11 | 528,597 | -0.77(-1.00%) |
Aug 09, 2019 | 76.79 | 77.62 | 75.72 | 76.88 | 406,100 | -0.19(-0.25%) |
Aug 08, 2019 | 75.37 | 77.27 | 74.43 | 77.07 | 570,080 | +2.27(+3.03%) |
Aug 07, 2019 | 74.58 | 75.62 | 73.96 | 74.80 | 518,904 | -0.34(-0.45%) |
Aug 06, 2019 | 74.03 | 75.23 | 73.16 | 75.14 | 447,345 | +2.18(+2.99%) |
Aug 05, 2019 | 73.92 | 73.92 | 72.51 | 72.96 | 831,131 | -2.17(-2.89%) |
Aug 02, 2019 | 74.87 | 75.44 | 74.13 | 75.13 | 824,100 | -0.23(-0.31%) |
Aug 01, 2019 | 76.11 | 77.55 | 74.89 | 75.36 | 799,489 | -0.35(-0.46%) |
Jul 31, 2019 | 75.64 | 76.36 | 74.64 | 75.71 | 768,397 | +0.19(+0.25%) |
Jul 30, 2019 | 75.07 | 76.13 | 75.00 | 75.52 | 639,280 | -0.43(-0.57%) |
Jul 29, 2019 | 74.80 | 76.07 | 73.93 | 75.95 | 714,152 | +1.49(+2.00%) |
Jul 26, 2019 | 73.93 | 74.69 | 73.41 | 74.46 | 845,800 | +1.10(+1.50%) |
Jul 25, 2019 | 73.91 | 74.43 | 72.49 | 73.36 | 2,258,463 | -0.21(-0.29%) |
Jul 24, 2019 | 69.23 | 73.72 | 69.00 | 73.57 | 6,902,420 | -2.38(-3.13%) |
Jul 23, 2019 | 76.45 | 76.96 | 75.04 | 75.95 | 774,506 | -0.12(-0.16%) |
Jul 22, 2019 | 75.07 | 76.44 | 74.89 | 76.07 | 885,699 | +1.00(+1.33%) |
Jul 19, 2019 | 76.13 | 77.06 | 74.69 | 75.07 | 1,560,700 | -1.57(-2.05%) |
Jul 18, 2019 | 74.56 | 76.89 | 74.28 | 76.64 | 2,164,362 | +1.47(+1.96%) |
Jul 17, 2019 | 69.89 | 76.07 | 69.00 | 75.17 | 5,924,172 | +11.99(+18.98%) |
Jul 16, 2019 | 64.34 | 65.37 | 63.02 | 63.18 | 1,327,199 | -0.81(-1.27%) |
Jul 15, 2019 | 63.80 | 65.03 | 63.50 | 63.99 | 1,090,917 | +0.21(+0.33%) |
Jul 12, 2019 | 65.13 | 65.15 | 63.58 | 63.78 | 1,005,300 | -1.41(-2.16%) |
Jul 11, 2019 | 66.58 | 67.14 | 64.52 | 65.19 | 1,033,137 | -1.06(-1.60%) |
Jul 10, 2019 | 70.12 | 70.44 | 66.15 | 66.25 | 1,338,359 | -3.64(-5.21%) |
Jul 09, 2019 | 67.11 | 70.66 | 66.74 | 69.89 | 1,574,086 | +2.79(+4.16%) |
Jul 08, 2019 | 68.66 | 68.66 | 66.17 | 67.10 | 959,195 | -1.95(-2.82%) |
Jul 05, 2019 | 70.35 | 70.51 | 68.69 | 69.05 | 560,900 | -1.38(-1.96%) |
Jul 03, 2019 | 68.89 | 70.98 | 68.68 | 70.43 | 908,600 | +1.63(+2.37%) |
Jul 02, 2019 | 68.35 | 69.41 | 67.62 | 68.80 | 659,584 | +0.59(+0.86%) |
Jul 01, 2019 | 70.42 | 71.14 | 67.12 | 68.21 | 796,178 | -1.00(-1.44%) |
Jun 28, 2019 | 67.30 | 69.27 | 67.30 | 69.21 | 776,300 | +1.91(+2.84%) |
Jun 27, 2019 | 67.73 | 68.12 | 67.25 | 67.30 | 839,753 | -0.31(-0.46%) |
Jun 26, 2019 | 68.93 | 70.22 | 67.52 | 67.61 | 601,744 | -1.42(-2.06%) |
Jun 25, 2019 | 71.12 | 71.44 | 68.88 | 69.03 | 806,059 | -1.61(-2.28%) |
Jun 24, 2019 | 72.20 | 72.20 | 70.11 | 70.64 | 606,080 | -1.10(-1.53%) |
Jun 21, 2019 | 72.43 | 73.18 | 70.82 | 71.74 | 1,235,200 | -0.59(-0.82%) |
Jun 20, 2019 | 73.44 | 74.14 | 72.20 | 72.33 | 454,533 | -0.05(-0.07%) |
Jun 19, 2019 | 73.31 | 73.64 | 71.78 | 72.38 | 414,952 | -0.76(-1.04%) |
Jun 18, 2019 | 72.44 | 73.56 | 71.67 | 73.14 | 767,584 | +1.53(+2.14%) |
Jun 17, 2019 | 68.60 | 72.24 | 68.60 | 71.61 | 808,994 | +3.11(+4.54%) |
Jun 14, 2019 | 68.96 | 69.49 | 67.77 | 68.50 | 686,400 | -0.46(-0.67%) |
Jun 13, 2019 | 67.15 | 69.01 | 65.46 | 68.96 | 592,624 | +2.36(+3.54%) |
Jun 12, 2019 | 66.40 | 67.07 | 66.01 | 66.60 | 513,185 | +0.06(+0.09%) |
Jun 11, 2019 | 68.69 | 68.96 | 66.37 | 66.54 | 596,553 | -1.43(-2.10%) |
Jun 10, 2019 | 70.88 | 71.68 | 67.56 | 67.97 | 621,426 | -2.58(-3.66%) |
Jun 07, 2019 | 69.39 | 70.74 | 68.98 | 70.55 | 395,100 | +1.53(+2.22%) |
Jun 06, 2019 | 69.91 | 70.45 | 68.94 | 69.02 | 575,919 | -0.83(-1.19%) |
Jun 05, 2019 | 69.28 | 70.43 | 68.95 | 69.85 | 620,282 | +0.45(+0.65%) |
Jun 04, 2019 | 68.77 | 69.49 | 67.45 | 69.40 | 587,512 | +1.54(+2.27%) |
Jun 03, 2019 | 65.55 | 68.26 | 65.07 | 67.86 | 725,607 | +2.79(+4.29%) |
May 31, 2019 | 66.60 | 67.36 | 64.84 | 65.07 | 726,800 | -2.55(-3.77%) |
May 30, 2019 | 67.50 | 68.12 | 66.77 | 67.62 | 578,056 | +0.31(+0.46%) |
May 29, 2019 | 68.23 | 68.24 | 66.65 | 67.31 | 645,159 | -1.08(-1.58%) |
May 28, 2019 | 69.38 | 70.13 | 68.15 | 68.39 | 955,047 | -0.75(-1.08%) |
May 24, 2019 | 68.41 | 70.17 | 67.63 | 69.14 | 662,600 | +1.11(+1.63%) |
May 23, 2019 | 67.98 | 68.47 | 66.94 | 68.03 | 635,133 | -0.55(-0.80%) |
May 22, 2019 | 66.90 | 69.34 | 64.38 | 68.58 | 740,417 | +1.46(+2.18%) |
May 21, 2019 | 64.76 | 67.25 | 64.76 | 67.12 | 434,753 | +2.74(+4.26%) |
May 20, 2019 | 65.81 | 66.00 | 64.02 | 64.38 | 476,219 | -2.04(-3.07%) |
May 17, 2019 | 65.22 | 67.28 | 65.22 | 66.42 | 631,500 | +0.40(+0.61%) |
May 16, 2019 | 64.50 | 66.63 | 64.21 | 66.02 | 452,082 | +2.03(+3.17%) |
May 15, 2019 | 63.54 | 64.27 | 62.90 | 63.99 | 488,164 | +0.03(+0.05%) |
May 14, 2019 | 64.16 | 65.43 | 63.47 | 63.96 | 655,633 | +0.06(+0.09%) |
May 13, 2019 | 66.08 | 66.66 | 63.53 | 63.90 | 746,034 | -3.74(-5.53%) |
May 10, 2019 | 67.38 | 68.97 | 65.58 | 67.64 | 410,000 | -0.22(-0.32%) |
May 09, 2019 | 67.64 | 68.27 | 66.24 | 67.86 | 503,196 | -0.30(-0.44%) |
May 08, 2019 | 67.29 | 69.01 | 66.94 | 68.16 | 489,032 | +0.58(+0.86%) |
May 07, 2019 | 67.70 | 68.87 | 66.97 | 67.58 | 523,944 | -0.86(-1.26%) |
May 06, 2019 | 66.11 | 68.61 | 66.08 | 68.44 | 494,673 | +1.19(+1.77%) |
May 03, 2019 | 67.33 | 67.68 | 66.52 | 67.25 | 575,100 | +0.33(+0.49%) |
May 02, 2019 | 66.77 | 68.19 | 66.00 | 66.92 | 588,548 | -0.08(-0.12%) |