Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.45 | 93.99 | 90.09 | 93.41 | 285,193 | +0.55(+0.59%) |
Apr 29, 2020 | 92.56 | 94.56 | 91.59 | 92.86 | 135,381 | +1.99(+2.19%) |
Apr 28, 2020 | 90.96 | 92.04 | 89.71 | 90.87 | 191,655 | -0.13(-0.14%) |
Apr 27, 2020 | 88.88 | 91.24 | 88.30 | 91.00 | 158,953 | +1.44(+1.61%) |
Apr 24, 2020 | 87.99 | 89.56 | 87.50 | 89.56 | 372,682 | +1.67(+1.90%) |
Apr 23, 2020 | 87.51 | 88.89 | 87.33 | 87.89 | 162,164 | -0.21(-0.24%) |
Apr 22, 2020 | 88.70 | 89.02 | 87.87 | 88.10 | 202,353 | +0.23(+0.26%) |
Apr 21, 2020 | 87.23 | 88.49 | 86.13 | 87.87 | 196,028 | -1.55(-1.73%) |
Apr 20, 2020 | 85.89 | 89.60 | 85.06 | 89.42 | 176,356 | +3.32(+3.86%) |
Apr 17, 2020 | 84.91 | 86.77 | 84.26 | 86.10 | 193,987 | +1.69(+2.00%) |
Apr 16, 2020 | 84.81 | 85.79 | 82.85 | 84.41 | 220,284 | -0.39(-0.46%) |
Apr 15, 2020 | 86.34 | 86.98 | 84.60 | 84.80 | 203,465 | -2.73(-3.12%) |
Apr 14, 2020 | 87.44 | 89.31 | 87.44 | 87.53 | 193,353 | +0.29(+0.33%) |
Apr 13, 2020 | 84.22 | 87.65 | 83.25 | 87.24 | 199,151 | +2.99(+3.55%) |
Apr 09, 2020 | 84.25 | 84.25 | 84.25 | 0 | +0.03(+0.04%) | |
Apr 08, 2020 | 84.84 | 85.17 | 82.88 | 84.22 | 216,287 | -0.51(-0.60%) |
Apr 07, 2020 | 86.50 | 88.63 | 83.98 | 84.73 | 310,681 | +0.11(+0.13%) |
Apr 06, 2020 | 80.70 | 85.06 | 79.64 | 84.62 | 279,834 | +5.73(+7.26%) |
Apr 03, 2020 | 79.09 | 81.45 | 77.47 | 78.89 | 220,890 | +0.10(+0.13%) |
Apr 02, 2020 | 77.50 | 79.34 | 76.81 | 78.79 | 209,650 | +1.12(+1.44%) |
Apr 01, 2020 | 76.49 | 79.00 | 76.49 | 77.67 | 364,245 | -2.25(-2.82%) |
Mar 31, 2020 | 75.69 | 80.15 | 75.69 | 79.92 | 561,128 | +4.33(+5.73%) |
Mar 30, 2020 | 74.84 | 75.61 | 73.06 | 75.59 | 285,489 | +0.27(+0.36%) |
Mar 27, 2020 | 73.69 | 77.12 | 72.12 | 75.32 | 346,393 | -1.07(-1.40%) |
Mar 26, 2020 | 73.11 | 77.01 | 73.10 | 76.39 | 326,699 | +3.08(+4.20%) |
Mar 25, 2020 | 69.29 | 75.21 | 68.88 | 73.31 | 392,578 | +3.79(+5.45%) |
Mar 24, 2020 | 64.03 | 69.57 | 63.30 | 69.52 | 359,169 | +7.90(+12.82%) |
Mar 23, 2020 | 62.00 | 63.34 | 60.80 | 61.62 | 374,271 | -2.46(-3.84%) |
Mar 20, 2020 | 67.00 | 70.93 | 63.88 | 64.08 | 318,179 | -2.70(-4.04%) |
Mar 19, 2020 | 62.75 | 67.81 | 62.01 | 66.78 | 344,425 | +2.66(+4.15%) |
Mar 18, 2020 | 61.73 | 64.35 | 59.83 | 64.12 | 599,747 | -1.69(-2.57%) |
Mar 17, 2020 | 65.20 | 66.40 | 63.61 | 65.81 | 486,543 | +0.62(+0.95%) |
Mar 16, 2020 | 64.01 | 67.48 | 63.42 | 65.19 | 609,861 | -9.11(-12.26%) |
Mar 13, 2020 | 72.01 | 74.42 | 71.39 | 74.30 | 604,991 | +4.29(+6.13%) |
Mar 12, 2020 | 75.00 | 75.00 | 69.00 | 70.01 | 639,041 | -8.46(-10.78%) |
Mar 11, 2020 | 78.78 | 79.72 | 77.88 | 78.47 | 402,151 | -1.84(-2.29%) |
Mar 10, 2020 | 80.18 | 81.12 | 77.92 | 80.31 | 450,475 | +1.66(+2.11%) |
Mar 09, 2020 | 78.25 | 81.12 | 72.00 | 78.65 | 428,086 | -5.08(-6.07%) |
Mar 06, 2020 | 83.73 | 84.82 | 83.07 | 83.73 | 274,283 | -1.86(-2.17%) |
Mar 05, 2020 | 86.61 | 88.20 | 84.51 | 85.59 | 372,924 | -2.30(-2.62%) |
Mar 04, 2020 | 90.03 | 90.55 | 86.15 | 87.89 | 540,790 | -0.81(-0.91%) |
Mar 03, 2020 | 90.98 | 91.35 | 88.57 | 88.70 | 355,741 | -1.19(-1.32%) |
Mar 02, 2020 | 88.70 | 89.95 | 86.46 | 89.89 | 320,991 | +1.42(+1.61%) |
Feb 28, 2020 | 86.72 | 88.54 | 85.05 | 88.47 | 629,658 | -1.02(-1.14%) |
Feb 27, 2020 | 88.11 | 90.20 | 86.51 | 89.49 | 177,051 | -0.34(-0.38%) |
Feb 26, 2020 | 90.77 | 92.05 | 89.82 | 89.83 | 326,634 | -0.98(-1.08%) |
Feb 25, 2020 | 92.58 | 93.05 | 90.39 | 90.81 | 191,676 | -1.80(-1.94%) |
Feb 24, 2020 | 92.32 | 93.32 | 90.61 | 92.61 | 206,595 | -2.03(-2.14%) |
Feb 21, 2020 | 94.73 | 95.24 | 93.90 | 94.64 | 177,182 | -0.24(-0.25%) |
Feb 20, 2020 | 96.05 | 96.18 | 93.18 | 94.88 | 235,952 | -1.26(-1.31%) |
Feb 19, 2020 | 95.80 | 96.36 | 95.42 | 96.14 | 164,729 | +0.68(+0.71%) |
Feb 18, 2020 | 96.01 | 96.70 | 95.32 | 95.46 | 109,416 | -1.21(-1.25%) |
Feb 14, 2020 | 96.67 | 96.67 | 96.67 | 0 | +0.20(+0.21%) | |
Feb 13, 2020 | 96.14 | 96.63 | 96.03 | 96.47 | 111,288 | -0.11(-0.11%) |
Feb 12, 2020 | 96.72 | 96.72 | 95.86 | 96.58 | 170,294 | +0.03(+0.03%) |
Feb 11, 2020 | 96.62 | 96.91 | 96.18 | 96.55 | 134,396 | +0.38(+0.40%) |
Feb 10, 2020 | 97.61 | 97.73 | 95.78 | 96.17 | 249,819 | -1.81(-1.85%) |
Feb 07, 2020 | 96.94 | 98.12 | 96.08 | 97.98 | 236,751 | +1.46(+1.51%) |
Feb 06, 2020 | 96.91 | 96.91 | 96.21 | 96.52 | 75,046 | -0.09(-0.09%) |
Feb 05, 2020 | 95.79 | 96.75 | 95.48 | 96.61 | 185,573 | +1.36(+1.43%) |
Feb 04, 2020 | 94.16 | 95.79 | 94.11 | 95.25 | 177,547 | +1.53(+1.63%) |
Feb 03, 2020 | 94.19 | 94.60 | 93.39 | 93.72 | 98,733 | -0.33(-0.35%) |
Jan 31, 2020 | 93.91 | 94.67 | 93.74 | 94.05 | 226,071 | +0.00(+0.00%) |
Jan 30, 2020 | 94.91 | 95.17 | 93.59 | 94.05 | 195,570 | -1.42(-1.49%) |
Jan 29, 2020 | 95.26 | 95.95 | 94.98 | 95.47 | 224,965 | +0.47(+0.49%) |
Jan 28, 2020 | 94.46 | 95.09 | 94.16 | 95.00 | 93,537 | +0.64(+0.68%) |
Jan 27, 2020 | 93.20 | 94.51 | 93.00 | 94.36 | 136,761 | +0.25(+0.27%) |
Jan 24, 2020 | 94.56 | 95.18 | 93.89 | 94.11 | 120,927 | -0.42(-0.44%) |
Jan 23, 2020 | 94.49 | 94.76 | 93.91 | 94.53 | 148,125 | -0.04(-0.04%) |
Jan 22, 2020 | 95.25 | 95.25 | 93.93 | 94.57 | 187,969 | -0.55(-0.58%) |
Jan 21, 2020 | 93.86 | 95.55 | 93.54 | 95.12 | 359,150 | +1.42(+1.52%) |
Jan 20, 2020 | 93.82 | 94.40 | 93.70 | 93.70 | 113,213 | -0.31(-0.33%) |
Jan 17, 2020 | 94.13 | 94.60 | 93.82 | 94.01 | 220,500 | +0.06(+0.06%) |
Jan 16, 2020 | 94.43 | 94.89 | 93.80 | 93.95 | 205,481 | -0.15(-0.16%) |
Jan 15, 2020 | 93.49 | 95.19 | 92.76 | 94.10 | 270,924 | +0.22(+0.23%) |
Jan 14, 2020 | 94.04 | 94.04 | 91.89 | 93.88 | 341,769 | +0.26(+0.28%) |
Jan 13, 2020 | 92.57 | 93.67 | 92.57 | 93.62 | 266,852 | +1.07(+1.16%) |
Jan 10, 2020 | 92.57 | 92.60 | 91.92 | 92.55 | 175,027 | +0.34(+0.37%) |
Jan 09, 2020 | 90.61 | 92.51 | 90.61 | 92.21 | 192,257 | +1.80(+1.99%) |
Jan 08, 2020 | 89.89 | 91.05 | 89.89 | 90.41 | 183,121 | +0.63(+0.70%) |
Jan 07, 2020 | 89.24 | 90.56 | 89.07 | 89.78 | 120,805 | +0.50(+0.56%) |
Jan 06, 2020 | 88.25 | 89.36 | 88.03 | 89.28 | 110,431 | +0.18(+0.20%) |
Jan 03, 2020 | 88.71 | 89.30 | 88.40 | 89.10 | 99,286 | +0.01(+0.01%) |
Jan 02, 2020 | 88.90 | 89.10 | 88.35 | 89.09 | 90,813 | +0.42(+0.47%) |
Dec 31, 2019 | 88.67 | 88.67 | 88.67 | 0 | -0.49(-0.55%) | |
Dec 30, 2019 | 90.01 | 90.05 | 88.55 | 89.16 | 104,357 | -1.03(-1.14%) |
Dec 27, 2019 | 90.68 | 90.83 | 90.11 | 90.19 | 62,113 | -0.16(-0.18%) |
Dec 24, 2019 | 90.35 | 90.35 | 90.35 | 0 | -0.09(-0.10%) | |
Dec 23, 2019 | 90.23 | 90.63 | 89.97 | 90.44 | 90,783 | +0.53(+0.59%) |
Dec 20, 2019 | 90.28 | 90.68 | 89.77 | 89.91 | 258,787 | -0.07(-0.08%) |
Dec 19, 2019 | 89.74 | 90.37 | 89.41 | 89.98 | 205,343 | +0.05(+0.06%) |
Dec 18, 2019 | 89.65 | 89.96 | 89.11 | 89.93 | 234,520 | +0.09(+0.10%) |
Dec 17, 2019 | 89.24 | 89.90 | 88.98 | 89.84 | 117,938 | +0.74(+0.83%) |
Dec 16, 2019 | 88.15 | 89.17 | 88.15 | 89.10 | 96,455 | +1.07(+1.22%) |
Dec 13, 2019 | 87.00 | 88.16 | 86.78 | 88.03 | 227,782 | +1.03(+1.18%) |
Dec 12, 2019 | 86.77 | 87.28 | 86.59 | 87.00 | 143,432 | +0.16(+0.18%) |
Dec 11, 2019 | 86.96 | 87.15 | 86.56 | 86.84 | 135,702 | -0.10(-0.12%) |
Dec 10, 2019 | 86.16 | 86.97 | 86.15 | 86.94 | 160,620 | +0.44(+0.51%) |
Dec 09, 2019 | 85.99 | 86.70 | 85.60 | 86.50 | 153,597 | +0.49(+0.57%) |
Dec 06, 2019 | 86.33 | 86.63 | 85.87 | 86.01 | 122,231 | -0.07(-0.08%) |
Dec 05, 2019 | 86.35 | 86.68 | 86.00 | 86.08 | 97,063 | -0.27(-0.31%) |
Dec 04, 2019 | 86.49 | 86.93 | 86.18 | 86.35 | 106,669 | +0.08(+0.09%) |
Dec 03, 2019 | 86.57 | 86.78 | 86.09 | 86.27 | 141,647 | -0.78(-0.90%) |
Dec 02, 2019 | 85.87 | 87.55 | 85.85 | 87.05 | 154,480 | +1.32(+1.54%) |
Nov 29, 2019 | 87.07 | 87.15 | 85.73 | 85.73 | 137,166 | -1.56(-1.79%) |
Nov 28, 2019 | 87.67 | 87.67 | 87.12 | 87.29 | 34,846 | -0.26(-0.30%) |
Nov 27, 2019 | 86.90 | 87.87 | 86.89 | 87.55 | 219,593 | +0.82(+0.95%) |
Nov 26, 2019 | 86.32 | 86.97 | 86.13 | 86.73 | 178,963 | +0.16(+0.18%) |
Nov 25, 2019 | 86.14 | 86.77 | 85.90 | 86.57 | 72,025 | +0.50(+0.58%) |
Nov 22, 2019 | 86.09 | 86.55 | 85.88 | 86.07 | 97,063 | -0.06(-0.07%) |
Nov 21, 2019 | 86.40 | 86.77 | 85.95 | 86.13 | 111,660 | -0.34(-0.39%) |
Nov 20, 2019 | 85.94 | 86.58 | 85.80 | 86.47 | 159,009 | +0.39(+0.45%) |
Nov 19, 2019 | 86.60 | 86.78 | 86.00 | 86.08 | 114,009 | -0.50(-0.58%) |
Nov 18, 2019 | 86.01 | 86.71 | 85.74 | 86.58 | 127,939 | +0.46(+0.53%) |
Nov 15, 2019 | 86.15 | 86.56 | 86.00 | 86.12 | 124,555 | -0.08(-0.09%) |
Nov 14, 2019 | 86.10 | 86.60 | 86.00 | 86.20 | 68,317 | +0.01(+0.01%) |
Nov 13, 2019 | 85.52 | 86.60 | 85.34 | 86.19 | 126,123 | +0.34(+0.40%) |
Nov 12, 2019 | 85.50 | 85.98 | 85.40 | 85.85 | 198,298 | +0.17(+0.20%) |
Nov 11, 2019 | 86.00 | 86.18 | 85.50 | 85.68 | 111,895 | -0.46(-0.53%) |
Nov 08, 2019 | 86.09 | 86.98 | 85.96 | 86.14 | 143,645 | -0.04(-0.05%) |
Nov 07, 2019 | 84.50 | 86.48 | 84.50 | 86.18 | 215,753 | +1.82(+2.16%) |
Nov 06, 2019 | 81.17 | 84.37 | 80.46 | 84.36 | 261,175 | +1.27(+1.53%) |
Nov 05, 2019 | 83.59 | 83.93 | 82.55 | 83.09 | 143,734 | -0.04(-0.05%) |
Nov 04, 2019 | 83.09 | 83.21 | 82.60 | 83.13 | 113,185 | +0.68(+0.82%) |
Nov 01, 2019 | 82.50 | 82.92 | 82.00 | 82.45 | 90,726 | +0.27(+0.33%) |
Oct 31, 2019 | 81.00 | 82.24 | 80.78 | 82.18 | 148,075 | +0.63(+0.77%) |
Oct 30, 2019 | 81.25 | 81.78 | 80.65 | 81.55 | 183,782 | +0.31(+0.38%) |
Oct 29, 2019 | 80.50 | 81.29 | 80.50 | 81.24 | 160,547 | +0.29(+0.36%) |
Oct 28, 2019 | 81.50 | 82.00 | 80.82 | 80.95 | 121,015 | -0.27(-0.33%) |
Oct 25, 2019 | 81.00 | 81.66 | 80.40 | 81.22 | 127,981 | -0.03(-0.04%) |
Oct 24, 2019 | 81.75 | 81.75 | 80.64 | 81.25 | 214,489 | -0.40(-0.49%) |
Oct 23, 2019 | 81.55 | 81.93 | 81.47 | 81.65 | 96,029 | +0.15(+0.18%) |
Oct 22, 2019 | 81.68 | 82.00 | 81.32 | 81.50 | 161,577 | +0.17(+0.21%) |
Oct 21, 2019 | 80.54 | 81.98 | 80.45 | 81.33 | 183,150 | +0.97(+1.21%) |
Oct 18, 2019 | 81.00 | 81.08 | 80.25 | 80.36 | 114,901 | -0.34(-0.42%) |
Oct 17, 2019 | 79.65 | 81.19 | 79.65 | 80.70 | 246,892 | +1.16(+1.46%) |
Oct 16, 2019 | 78.43 | 79.61 | 77.91 | 79.54 | 209,346 | +0.98(+1.25%) |
Oct 15, 2019 | 78.05 | 79.09 | 77.90 | 78.56 | 172,040 | +0.96(+1.24%) |
Oct 11, 2019 | 77.60 | 77.60 | 77.60 | 0 | +1.32(+1.73%) | |
Oct 10, 2019 | 76.26 | 76.65 | 75.52 | 76.28 | 148,425 | +0.02(+0.03%) |
Oct 09, 2019 | 74.86 | 76.57 | 74.50 | 76.26 | 190,981 | +1.50(+2.01%) |
Oct 08, 2019 | 76.98 | 76.98 | 74.50 | 74.76 | 253,550 | -5.24(-6.55%) |
Oct 07, 2019 | 76.29 | 80.00 | 75.72 | 80.00 | 118,897 | +3.57(+4.67%) |
Oct 04, 2019 | 75.86 | 76.80 | 75.63 | 76.43 | 107,514 | +0.58(+0.76%) |
Oct 03, 2019 | 75.61 | 75.85 | 74.84 | 75.85 | 143,757 | +0.01(+0.01%) |
Oct 02, 2019 | 76.31 | 76.52 | 75.39 | 75.84 | 100,024 | -0.92(-1.20%) |
Oct 01, 2019 | 77.61 | 78.15 | 76.27 | 76.76 | 158,641 | -0.67(-0.87%) |
Sep 30, 2019 | 77.36 | 77.96 | 77.33 | 77.43 | 158,283 | +0.02(+0.03%) |
Sep 27, 2019 | 77.59 | 77.84 | 77.07 | 77.41 | 129,694 | -0.28(-0.36%) |
Sep 26, 2019 | 77.59 | 77.99 | 77.25 | 77.69 | 135,507 | +0.34(+0.44%) |
Sep 25, 2019 | 77.28 | 77.98 | 77.12 | 77.35 | 144,179 | -0.35(-0.45%) |
Sep 24, 2019 | 78.02 | 78.73 | 77.53 | 77.70 | 119,933 | -0.32(-0.41%) |
Sep 23, 2019 | 78.02 | 78.41 | 77.75 | 78.02 | 211,717 | +0.01(+0.01%) |
Sep 20, 2019 | 77.75 | 78.27 | 77.39 | 78.01 | 238,913 | +0.21(+0.27%) |
Sep 19, 2019 | 77.52 | 78.40 | 77.35 | 77.80 | 230,769 | +0.43(+0.56%) |
Sep 18, 2019 | 76.75 | 77.50 | 76.58 | 77.37 | 143,282 | +0.61(+0.79%) |
Sep 17, 2019 | 75.57 | 76.76 | 75.57 | 76.76 | 107,951 | +1.09(+1.44%) |
Sep 16, 2019 | 75.28 | 76.45 | 75.12 | 75.67 | 159,019 | +0.27(+0.36%) |
Sep 13, 2019 | 74.97 | 75.73 | 74.97 | 75.40 | 113,355 | +0.74(+0.99%) |
Sep 12, 2019 | 75.00 | 75.22 | 74.25 | 74.66 | 86,113 | -0.34(-0.45%) |
Sep 11, 2019 | 74.99 | 75.21 | 74.27 | 75.00 | 124,344 | +0.00(+0.00%) |
Sep 10, 2019 | 73.27 | 75.28 | 73.24 | 75.00 | 193,316 | +1.78(+2.43%) |
Sep 09, 2019 | 73.32 | 73.65 | 72.94 | 73.22 | 118,253 | +0.10(+0.14%) |
Sep 06, 2019 | 72.19 | 73.30 | 72.19 | 73.12 | 190,779 | +0.70(+0.97%) |
Sep 05, 2019 | 71.18 | 72.53 | 70.68 | 72.42 | 110,215 | +1.74(+2.46%) |
Sep 04, 2019 | 71.39 | 71.71 | 70.57 | 70.68 | 110,079 | -0.16(-0.23%) |
Sep 03, 2019 | 71.97 | 72.36 | 70.28 | 70.84 | 178,183 | -1.24(-1.72%) |
Aug 30, 2019 | 72.08 | 72.08 | 72.08 | 0 | +0.38(+0.53%) | |
Aug 29, 2019 | 71.71 | 72.38 | 71.21 | 71.70 | 68,795 | +0.49(+0.69%) |
Aug 28, 2019 | 69.71 | 71.73 | 69.71 | 71.21 | 197,168 | +1.33(+1.90%) |
Aug 27, 2019 | 69.80 | 70.06 | 69.39 | 69.88 | 239,305 | +0.22(+0.32%) |
Aug 26, 2019 | 70.14 | 70.14 | 69.52 | 69.66 | 129,002 | -0.07(-0.10%) |
Aug 23, 2019 | 70.47 | 70.91 | 69.66 | 69.73 | 191,431 | -0.89(-1.26%) |
Aug 22, 2019 | 71.78 | 71.78 | 70.45 | 70.62 | 148,744 | -1.04(-1.45%) |
Aug 21, 2019 | 71.35 | 72.36 | 70.85 | 71.66 | 108,350 | +0.31(+0.43%) |
Aug 20, 2019 | 71.66 | 71.66 | 70.93 | 71.35 | 150,778 | -0.42(-0.59%) |
Aug 19, 2019 | 71.00 | 71.85 | 70.54 | 71.77 | 93,318 | +1.15(+1.63%) |
Aug 16, 2019 | 70.27 | 70.80 | 69.65 | 70.62 | 172,815 | +0.62(+0.89%) |
Aug 15, 2019 | 70.59 | 70.59 | 69.19 | 70.00 | 152,904 | -0.79(-1.12%) |
Aug 14, 2019 | 71.31 | 71.34 | 69.73 | 70.79 | 188,391 | -1.63(-2.25%) |
Aug 13, 2019 | 72.00 | 72.82 | 71.50 | 72.42 | 97,991 | +0.13(+0.18%) |
Aug 12, 2019 | 73.75 | 73.81 | 71.36 | 72.29 | 149,154 | -1.76(-2.38%) |
Aug 09, 2019 | 73.67 | 74.73 | 73.50 | 74.05 | 216,135 | +0.49(+0.67%) |
Aug 08, 2019 | 71.61 | 73.59 | 71.61 | 73.56 | 140,502 | +1.62(+2.25%) |
Aug 07, 2019 | 71.19 | 72.01 | 70.94 | 71.94 | 112,645 | +0.18(+0.25%) |
Aug 06, 2019 | 71.44 | 72.90 | 71.25 | 71.76 | 157,856 | -1.19(-1.63%) |
Aug 02, 2019 | 72.95 | 72.95 | 72.95 | 0 | -1.65(-2.21%) | |
Aug 01, 2019 | 74.35 | 75.54 | 74.00 | 74.60 | 189,514 | +0.16(+0.21%) |
Jul 31, 2019 | 74.69 | 74.96 | 74.25 | 74.44 | 201,086 | -0.32(-0.43%) |
Jul 30, 2019 | 74.61 | 75.13 | 74.59 | 74.76 | 81,091 | -0.04(-0.05%) |
Jul 29, 2019 | 75.06 | 75.10 | 74.44 | 74.80 | 87,285 | -0.10(-0.13%) |
Jul 26, 2019 | 74.42 | 75.66 | 74.34 | 74.90 | 164,242 | +0.75(+1.01%) |
Jul 25, 2019 | 74.49 | 74.59 | 73.87 | 74.15 | 242,865 | -0.29(-0.39%) |
Jul 24, 2019 | 73.70 | 74.44 | 73.64 | 74.44 | 188,670 | +0.15(+0.20%) |
Jul 23, 2019 | 74.24 | 74.29 | 73.76 | 74.29 | 79,689 | -0.01(-0.01%) |
Jul 22, 2019 | 74.43 | 74.55 | 74.21 | 74.30 | 85,818 | -0.12(-0.16%) |
Jul 19, 2019 | 74.65 | 74.65 | 74.32 | 74.42 | 54,766 | -0.01(-0.01%) |
Jul 18, 2019 | 74.17 | 74.72 | 74.07 | 74.43 | 107,832 | +0.01(+0.01%) |
Jul 17, 2019 | 74.50 | 74.76 | 74.29 | 74.42 | 115,659 | -0.16(-0.21%) |
Jul 16, 2019 | 73.99 | 74.89 | 73.89 | 74.58 | 124,242 | +0.44(+0.59%) |
Jul 15, 2019 | 73.61 | 74.37 | 73.31 | 74.14 | 97,969 | +0.57(+0.77%) |
Jul 12, 2019 | 72.53 | 73.64 | 72.33 | 73.57 | 112,889 | +1.15(+1.59%) |
Jul 11, 2019 | 72.59 | 72.76 | 71.82 | 72.42 | 121,547 | -0.37(-0.51%) |
Jul 10, 2019 | 72.97 | 73.22 | 72.35 | 72.79 | 168,330 | -0.11(-0.15%) |
Jul 09, 2019 | 72.87 | 73.40 | 72.57 | 72.90 | 160,418 | -0.18(-0.25%) |
Jul 08, 2019 | 73.00 | 73.36 | 72.69 | 73.08 | 201,347 | -0.20(-0.27%) |
Jul 05, 2019 | 73.05 | 73.32 | 72.78 | 73.28 | 47,261 | -0.04(-0.05%) |
Jul 04, 2019 | 72.71 | 73.37 | 72.71 | 73.32 | 29,438 | +0.43(+0.59%) |
Jul 03, 2019 | 73.39 | 73.39 | 72.78 | 72.89 | 102,040 | -0.54(-0.74%) |
Jul 02, 2019 | 72.37 | 73.44 | 72.21 | 73.43 | 214,169 | +1.34(+1.86%) |
Jun 28, 2019 | 72.09 | 72.09 | 72.09 | 0 | +0.92(+1.29%) | |
Jun 27, 2019 | 70.50 | 71.28 | 70.50 | 71.17 | 122,038 | +0.66(+0.94%) |
Jun 26, 2019 | 70.10 | 70.51 | 69.69 | 70.51 | 141,116 | +0.35(+0.50%) |
Jun 25, 2019 | 70.67 | 71.12 | 70.16 | 70.16 | 153,295 | -0.55(-0.78%) |
Jun 24, 2019 | 71.80 | 72.00 | 70.66 | 70.71 | 338,656 | -1.16(-1.61%) |
Jun 21, 2019 | 71.39 | 71.90 | 71.32 | 71.87 | 275,670 | +0.46(+0.64%) |
Jun 20, 2019 | 71.61 | 71.75 | 71.10 | 71.41 | 85,375 | +0.11(+0.15%) |
Jun 19, 2019 | 71.11 | 71.45 | 70.97 | 71.30 | 86,323 | +0.22(+0.31%) |
Jun 18, 2019 | 71.00 | 71.30 | 70.44 | 71.08 | 171,754 | +0.08(+0.11%) |
Jun 17, 2019 | 70.40 | 71.41 | 70.08 | 71.00 | 173,579 | +0.65(+0.92%) |
Jun 14, 2019 | 69.86 | 70.68 | 69.41 | 70.35 | 195,075 | +0.58(+0.83%) |
Jun 13, 2019 | 69.65 | 69.80 | 69.18 | 69.77 | 223,028 | +0.26(+0.37%) |
Jun 12, 2019 | 70.35 | 70.65 | 69.05 | 69.51 | 170,076 | -0.95(-1.35%) |
Jun 11, 2019 | 71.06 | 71.09 | 70.14 | 70.46 | 166,949 | -0.28(-0.40%) |
Jun 10, 2019 | 71.53 | 71.60 | 70.51 | 70.74 | 107,021 | -0.46(-0.65%) |
Jun 07, 2019 | 71.71 | 71.71 | 70.61 | 71.20 | 138,040 | -0.50(-0.70%) |
Jun 06, 2019 | 71.97 | 71.97 | 70.76 | 71.70 | 144,346 | +0.21(+0.29%) |
Jun 05, 2019 | 70.95 | 71.89 | 70.68 | 71.49 | 116,044 | +0.54(+0.76%) |
Jun 04, 2019 | 70.93 | 71.25 | 70.11 | 70.95 | 170,331 | +0.40(+0.57%) |
Jun 03, 2019 | 71.32 | 71.41 | 70.09 | 70.55 | 159,351 | -0.74(-1.04%) |
May 31, 2019 | 70.42 | 71.29 | 70.36 | 71.29 | 160,652 | +0.49(+0.69%) |
May 30, 2019 | 70.51 | 70.96 | 70.06 | 70.80 | 155,321 | -0.20(-0.28%) |
May 29, 2019 | 71.86 | 72.00 | 70.82 | 71.00 | 189,826 | -1.46(-2.01%) |
May 28, 2019 | 72.01 | 72.71 | 71.76 | 72.46 | 543,031 | +0.09(+0.12%) |
May 27, 2019 | 70.95 | 72.69 | 70.90 | 72.37 | 80,505 | +1.22(+1.71%) |
May 24, 2019 | 71.59 | 71.61 | 70.93 | 71.15 | 169,957 | -0.05(-0.07%) |
May 23, 2019 | 73.02 | 73.24 | 70.90 | 71.20 | 303,316 | -2.40(-3.26%) |
May 22, 2019 | 73.15 | 73.87 | 73.15 | 73.60 | 206,479 | +0.15(+0.20%) |
May 21, 2019 | 74.18 | 74.18 | 73.33 | 73.45 | 122,955 | -0.34(-0.46%) |
May 17, 2019 | 73.79 | 73.79 | 73.79 | 0 | +0.33(+0.45%) | |
May 16, 2019 | 73.02 | 73.96 | 72.76 | 73.46 | 217,601 | +0.80(+1.10%) |
May 15, 2019 | 72.06 | 74.38 | 71.34 | 72.66 | 266,920 | +1.48(+2.08%) |
May 14, 2019 | 69.71 | 71.65 | 69.65 | 71.18 | 144,269 | +1.61(+2.31%) |
May 13, 2019 | 69.44 | 69.74 | 68.55 | 69.57 | 105,186 | -0.47(-0.67%) |
May 10, 2019 | 69.38 | 70.05 | 69.08 | 70.04 | 146,267 | +0.46(+0.66%) |
May 09, 2019 | 69.09 | 69.89 | 68.90 | 69.58 | 129,146 | +0.16(+0.23%) |
May 08, 2019 | 68.70 | 70.03 | 68.70 | 69.42 | 145,565 | +0.75(+1.09%) |
May 07, 2019 | 70.90 | 70.94 | 68.23 | 68.67 | 178,465 | -2.50(-3.51%) |
May 06, 2019 | 70.50 | 71.17 | 69.89 | 71.17 | 91,431 | -0.17(-0.24%) |
May 03, 2019 | 71.04 | 71.35 | 70.56 | 71.34 | 71,010 | +0.55(+0.78%) |
May 02, 2019 | 71.83 | 71.96 | 70.61 | 70.79 | 79,472 | -1.14(-1.58%) |