Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 118.95 | 122.81 | 117.54 | 117.64 | 224,424 | -2.65(-2.20%) |
Apr 29, 2020 | 122.38 | 122.69 | 119.13 | 120.29 | 868,853 | +1.35(+1.14%) |
Apr 28, 2020 | 121.28 | 122.17 | 117.94 | 118.94 | 243,333 | -0.45(-0.38%) |
Apr 27, 2020 | 120.57 | 123.56 | 117.92 | 119.39 | 334,705 | -0.18(-0.15%) |
Apr 24, 2020 | 115.97 | 121.53 | 115.00 | 119.57 | 508,900 | +4.90(+4.27%) |
Apr 23, 2020 | 118.79 | 119.57 | 114.12 | 114.67 | 370,855 | -2.11(-1.81%) |
Apr 22, 2020 | 117.67 | 118.73 | 114.21 | 116.78 | 278,554 | +1.81(+1.57%) |
Apr 21, 2020 | 114.10 | 116.79 | 111.65 | 114.97 | 324,398 | -2.53(-2.15%) |
Apr 20, 2020 | 115.15 | 118.86 | 114.69 | 117.50 | 374,408 | -0.21(-0.18%) |
Apr 17, 2020 | 108.69 | 119.69 | 108.69 | 117.71 | 784,400 | +11.18(+10.49%) |
Apr 16, 2020 | 107.71 | 108.12 | 104.24 | 106.53 | 548,592 | -1.11(-1.03%) |
Apr 15, 2020 | 107.00 | 110.07 | 105.29 | 107.64 | 470,737 | -2.94(-2.66%) |
Apr 14, 2020 | 105.56 | 111.70 | 104.51 | 110.58 | 459,745 | +6.82(+6.57%) |
Apr 13, 2020 | 107.55 | 110.80 | 101.90 | 103.76 | 481,629 | -5.36(-4.91%) |
Apr 09, 2020 | 110.00 | 111.01 | 104.19 | 109.12 | 564,800 | +0.83(+0.77%) |
Apr 08, 2020 | 102.15 | 109.61 | 100.59 | 108.29 | 539,727 | +8.37(+8.38%) |
Apr 07, 2020 | 105.09 | 106.30 | 99.49 | 99.92 | 468,605 | -2.59(-2.53%) |
Apr 06, 2020 | 94.84 | 103.08 | 94.84 | 102.51 | 560,388 | +8.55(+9.10%) |
Apr 03, 2020 | 92.23 | 95.96 | 89.57 | 93.96 | 573,800 | -1.31(-1.38%) |
Apr 02, 2020 | 84.01 | 96.11 | 82.96 | 95.27 | 2,495,323 | +5.82(+6.51%) |
Apr 01, 2020 | 96.30 | 96.46 | 87.33 | 89.45 | 575,270 | -10.53(-10.53%) |
Mar 31, 2020 | 97.63 | 103.96 | 95.32 | 99.98 | 671,788 | +1.59(+1.62%) |
Mar 30, 2020 | 90.13 | 99.76 | 88.90 | 98.39 | 461,621 | +8.39(+9.32%) |
Mar 27, 2020 | 92.04 | 93.18 | 89.49 | 90.00 | 552,800 | -5.33(-5.59%) |
Mar 26, 2020 | 93.15 | 96.28 | 89.39 | 95.33 | 626,585 | +4.03(+4.41%) |
Mar 25, 2020 | 84.71 | 96.11 | 84.54 | 91.30 | 854,292 | +6.33(+7.45%) |
Mar 24, 2020 | 73.54 | 87.21 | 73.06 | 84.97 | 724,760 | +14.74(+20.99%) |
Mar 23, 2020 | 72.73 | 75.12 | 65.05 | 70.23 | 634,932 | -0.39(-0.55%) |
Mar 20, 2020 | 80.78 | 81.33 | 68.06 | 70.62 | 1,069,400 | -9.68(-12.05%) |
Mar 19, 2020 | 76.58 | 88.45 | 74.64 | 80.30 | 798,115 | +3.71(+4.84%) |
Mar 18, 2020 | 79.82 | 83.39 | 66.47 | 76.59 | 1,114,159 | -7.65(-9.08%) |
Mar 17, 2020 | 88.09 | 89.27 | 76.67 | 84.24 | 1,021,144 | -3.17(-3.63%) |
Mar 16, 2020 | 84.50 | 91.11 | 75.05 | 87.41 | 1,101,064 | -13.26(-13.17%) |
Mar 13, 2020 | 103.92 | 107.63 | 94.29 | 100.67 | 1,079,400 | +1.54(+1.55%) |
Mar 12, 2020 | 101.91 | 104.55 | 95.03 | 99.13 | 1,239,900 | -10.69(-9.73%) |
Mar 11, 2020 | 116.12 | 116.39 | 106.61 | 109.82 | 893,885 | -9.32(-7.82%) |
Mar 10, 2020 | 123.45 | 123.45 | 112.11 | 119.14 | 501,960 | -0.39(-0.33%) |
Mar 09, 2020 | 112.02 | 124.62 | 112.02 | 119.53 | 393,870 | -8.78(-6.84%) |
Mar 06, 2020 | 129.97 | 131.35 | 125.62 | 128.31 | 423,800 | -5.16(-3.87%) |
Mar 05, 2020 | 132.58 | 136.37 | 130.63 | 133.47 | 338,559 | -1.90(-1.40%) |
Mar 04, 2020 | 132.70 | 136.68 | 131.63 | 135.37 | 430,711 | +6.10(+4.72%) |
Mar 03, 2020 | 134.09 | 135.00 | 127.01 | 129.27 | 429,296 | -4.44(-3.32%) |
Mar 02, 2020 | 130.41 | 133.86 | 128.02 | 133.71 | 555,056 | +3.56(+2.74%) |
Feb 28, 2020 | 133.75 | 134.00 | 124.52 | 130.15 | 789,300 | -5.44(-4.01%) |
Feb 27, 2020 | 135.06 | 140.25 | 133.64 | 135.59 | 760,853 | -3.41(-2.45%) |
Feb 26, 2020 | 142.39 | 148.05 | 137.70 | 139.00 | 892,475 | +6.54(+4.94%) |
Feb 25, 2020 | 135.59 | 137.46 | 130.48 | 132.46 | 475,481 | -3.03(-2.24%) |
Feb 24, 2020 | 133.59 | 135.91 | 131.40 | 135.49 | 264,560 | -2.75(-1.99%) |
Feb 21, 2020 | 139.99 | 139.99 | 135.77 | 138.24 | 286,100 | -1.63(-1.17%) |
Feb 20, 2020 | 144.12 | 144.63 | 138.15 | 139.87 | 355,274 | -4.44(-3.08%) |
Feb 19, 2020 | 143.08 | 145.56 | 142.30 | 144.31 | 337,943 | +1.72(+1.21%) |
Feb 18, 2020 | 139.33 | 143.77 | 137.69 | 142.59 | 371,737 | +2.93(+2.10%) |
Feb 14, 2020 | 140.06 | 140.42 | 137.38 | 139.66 | 164,900 | +0.26(+0.19%) |
Feb 13, 2020 | 139.64 | 140.71 | 139.04 | 139.40 | 152,242 | -0.85(-0.61%) |
Feb 12, 2020 | 140.00 | 140.39 | 139.06 | 140.25 | 240,688 | +0.83(+0.60%) |
Feb 11, 2020 | 139.15 | 140.54 | 138.36 | 139.42 | 210,373 | +1.16(+0.84%) |
Feb 10, 2020 | 135.87 | 139.07 | 135.60 | 138.26 | 182,244 | +0.92(+0.67%) |
Feb 07, 2020 | 137.60 | 138.09 | 135.77 | 137.34 | 199,600 | -0.33(-0.24%) |
Feb 06, 2020 | 139.28 | 139.94 | 135.58 | 137.67 | 302,755 | -1.58(-1.13%) |
Feb 05, 2020 | 138.41 | 139.25 | 137.00 | 139.25 | 533,159 | +1.22(+0.88%) |
Feb 04, 2020 | 136.80 | 138.40 | 135.91 | 138.03 | 356,011 | +3.35(+2.49%) |
Feb 03, 2020 | 133.27 | 135.08 | 132.39 | 134.68 | 272,735 | +1.77(+1.33%) |
Jan 31, 2020 | 135.82 | 137.02 | 131.09 | 132.91 | 285,800 | -3.23(-2.37%) |
Jan 30, 2020 | 138.37 | 139.79 | 133.82 | 136.14 | 365,116 | -3.07(-2.21%) |
Jan 29, 2020 | 135.69 | 140.12 | 135.69 | 139.21 | 562,990 | +3.53(+2.60%) |
Jan 28, 2020 | 133.76 | 135.77 | 133.09 | 135.68 | 292,565 | +2.18(+1.63%) |
Jan 27, 2020 | 124.85 | 134.61 | 124.61 | 133.50 | 1,283,603 | +8.65(+6.93%) |
Jan 24, 2020 | 126.43 | 126.80 | 124.01 | 124.85 | 327,200 | -1.58(-1.25%) |
Jan 23, 2020 | 125.37 | 127.67 | 124.32 | 126.43 | 351,877 | +1.72(+1.38%) |
Jan 22, 2020 | 122.51 | 126.94 | 122.49 | 124.71 | 351,519 | +2.90(+2.38%) |
Jan 21, 2020 | 121.23 | 122.59 | 118.75 | 121.81 | 453,616 | +0.81(+0.67%) |
Jan 17, 2020 | 124.20 | 124.20 | 120.59 | 121.00 | 302,400 | -2.80(-2.26%) |
Jan 16, 2020 | 119.14 | 124.84 | 118.75 | 123.80 | 724,256 | +5.53(+4.68%) |
Jan 15, 2020 | 114.52 | 119.25 | 114.23 | 118.27 | 500,347 | +3.96(+3.46%) |
Jan 14, 2020 | 115.00 | 115.00 | 111.18 | 114.31 | 460,514 | -1.70(-1.47%) |
Jan 13, 2020 | 117.67 | 119.54 | 115.71 | 116.01 | 588,035 | -1.30(-1.11%) |
Jan 10, 2020 | 118.76 | 119.37 | 115.46 | 117.31 | 553,900 | -0.70(-0.59%) |
Jan 09, 2020 | 120.22 | 120.52 | 117.01 | 118.01 | 491,362 | -1.29(-1.08%) |
Jan 08, 2020 | 120.00 | 120.74 | 118.79 | 119.30 | 375,437 | +0.04(+0.03%) |
Jan 07, 2020 | 119.56 | 119.99 | 118.40 | 119.26 | 358,822 | -0.73(-0.61%) |
Jan 06, 2020 | 116.05 | 120.00 | 115.36 | 119.99 | 485,644 | +1.95(+1.65%) |
Jan 03, 2020 | 116.61 | 118.70 | 116.16 | 118.04 | 313,700 | +0.03(+0.03%) |
Jan 02, 2020 | 117.62 | 118.61 | 116.48 | 118.01 | 376,583 | +0.47(+0.40%) |
Dec 31, 2019 | 116.73 | 117.97 | 114.93 | 117.54 | 400,600 | +0.52(+0.44%) |
Dec 30, 2019 | 115.96 | 117.25 | 114.62 | 117.02 | 284,346 | +0.93(+0.80%) |
Dec 27, 2019 | 117.22 | 117.70 | 115.11 | 116.09 | 290,100 | -0.86(-0.74%) |
Dec 26, 2019 | 116.45 | 117.53 | 116.00 | 116.95 | 331,669 | +0.30(+0.26%) |
Dec 24, 2019 | 117.03 | 117.51 | 116.31 | 116.65 | 132,200 | -0.21(-0.18%) |
Dec 23, 2019 | 113.86 | 117.11 | 113.01 | 116.86 | 314,351 | +2.54(+2.22%) |
Dec 20, 2019 | 112.68 | 114.85 | 112.33 | 114.32 | 416,300 | +2.82(+2.53%) |
Dec 19, 2019 | 110.41 | 111.62 | 109.12 | 111.50 | 296,512 | +1.29(+1.17%) |
Dec 18, 2019 | 111.32 | 111.32 | 109.33 | 110.21 | 394,107 | -0.77(-0.69%) |
Dec 17, 2019 | 112.98 | 112.98 | 110.54 | 110.98 | 392,353 | -1.23(-1.10%) |
Dec 16, 2019 | 109.68 | 113.23 | 109.28 | 112.21 | 354,274 | +2.76(+2.52%) |
Dec 13, 2019 | 107.27 | 109.84 | 107.27 | 109.45 | 301,300 | +1.90(+1.77%) |
Dec 12, 2019 | 108.07 | 108.98 | 107.11 | 107.55 | 463,499 | -0.59(-0.55%) |
Dec 11, 2019 | 109.79 | 109.83 | 107.71 | 108.14 | 379,508 | -1.40(-1.28%) |
Dec 10, 2019 | 111.00 | 111.49 | 109.07 | 109.54 | 419,610 | -1.50(-1.35%) |
Dec 09, 2019 | 112.41 | 112.64 | 110.00 | 111.04 | 330,908 | -2.10(-1.86%) |
Dec 06, 2019 | 113.98 | 114.75 | 112.98 | 113.14 | 306,700 | -0.21(-0.19%) |
Dec 05, 2019 | 113.06 | 114.27 | 111.08 | 113.35 | 343,355 | +0.51(+0.45%) |
Dec 04, 2019 | 113.32 | 114.76 | 112.16 | 112.84 | 257,815 | +0.24(+0.21%) |
Dec 03, 2019 | 111.13 | 113.00 | 110.53 | 112.60 | 307,429 | +0.83(+0.74%) |
Dec 02, 2019 | 112.25 | 112.58 | 109.67 | 111.77 | 347,112 | -0.01(-0.01%) |
Nov 29, 2019 | 112.31 | 112.91 | 110.82 | 111.78 | 107,600 | -0.86(-0.76%) |
Nov 27, 2019 | 112.32 | 114.22 | 111.51 | 112.64 | 248,400 | +1.30(+1.17%) |
Nov 26, 2019 | 111.96 | 112.34 | 110.48 | 111.34 | 693,939 | -0.91(-0.81%) |
Nov 25, 2019 | 107.31 | 112.35 | 107.31 | 112.25 | 476,886 | +4.61(+4.28%) |
Nov 22, 2019 | 107.86 | 109.53 | 106.90 | 107.64 | 417,200 | +0.70(+0.65%) |
Nov 21, 2019 | 106.85 | 107.70 | 105.97 | 106.94 | 281,043 | +0.00(+0.00%) |
Nov 20, 2019 | 104.73 | 109.58 | 104.56 | 106.94 | 651,023 | +2.19(+2.09%) |
Nov 19, 2019 | 105.51 | 106.10 | 103.98 | 104.75 | 670,662 | +0.12(+0.11%) |
Nov 18, 2019 | 105.40 | 107.00 | 103.38 | 104.63 | 489,215 | -0.56(-0.53%) |
Nov 15, 2019 | 105.14 | 106.07 | 104.52 | 105.19 | 488,100 | +0.21(+0.20%) |
Nov 14, 2019 | 106.02 | 106.50 | 104.66 | 104.98 | 538,264 | -1.26(-1.19%) |
Nov 13, 2019 | 103.93 | 107.60 | 102.74 | 106.24 | 498,568 | +2.19(+2.10%) |
Nov 12, 2019 | 103.99 | 106.17 | 103.16 | 104.05 | 679,839 | -0.02(-0.02%) |
Nov 11, 2019 | 104.35 | 104.98 | 102.41 | 104.07 | 571,498 | -1.52(-1.44%) |
Nov 08, 2019 | 102.87 | 106.90 | 102.27 | 105.59 | 801,800 | +2.21(+2.14%) |
Nov 07, 2019 | 94.78 | 108.20 | 93.31 | 103.38 | 2,325,627 | +18.13(+21.27%) |
Nov 06, 2019 | 86.67 | 87.35 | 84.43 | 85.25 | 502,041 | -1.75(-2.01%) |
Nov 05, 2019 | 87.65 | 88.49 | 86.45 | 87.00 | 388,399 | -0.63(-0.72%) |
Nov 04, 2019 | 87.42 | 88.70 | 86.81 | 87.63 | 302,991 | +1.00(+1.15%) |
Nov 01, 2019 | 86.64 | 88.45 | 86.17 | 86.63 | 291,000 | +0.43(+0.50%) |
Oct 31, 2019 | 83.70 | 86.40 | 83.43 | 86.20 | 382,909 | +2.71(+3.25%) |
Oct 30, 2019 | 85.03 | 85.13 | 82.19 | 83.49 | 356,725 | -1.54(-1.81%) |
Oct 29, 2019 | 87.03 | 87.68 | 84.84 | 85.03 | 306,959 | -2.03(-2.33%) |
Oct 28, 2019 | 86.20 | 87.41 | 85.38 | 87.06 | 203,456 | +1.10(+1.28%) |
Oct 25, 2019 | 84.28 | 86.20 | 83.88 | 85.96 | 158,100 | +1.68(+1.99%) |
Oct 24, 2019 | 85.49 | 85.49 | 82.94 | 84.28 | 217,646 | -0.71(-0.84%) |
Oct 23, 2019 | 82.86 | 85.53 | 82.51 | 84.99 | 378,956 | +2.68(+3.26%) |
Oct 22, 2019 | 85.95 | 86.28 | 81.71 | 82.31 | 294,165 | -3.61(-4.20%) |
Oct 21, 2019 | 85.47 | 86.58 | 84.94 | 85.92 | 202,327 | +0.92(+1.08%) |
Oct 18, 2019 | 85.44 | 86.69 | 84.45 | 85.00 | 243,800 | -0.41(-0.48%) |
Oct 17, 2019 | 83.53 | 86.15 | 83.44 | 85.41 | 266,991 | +2.46(+2.97%) |
Oct 16, 2019 | 83.77 | 83.81 | 80.67 | 82.95 | 201,354 | -1.34(-1.59%) |
Oct 15, 2019 | 81.51 | 84.82 | 81.38 | 84.29 | 228,095 | +3.23(+3.98%) |
Oct 14, 2019 | 80.90 | 81.72 | 79.99 | 81.06 | 178,520 | -0.49(-0.60%) |
Oct 11, 2019 | 79.83 | 82.86 | 79.82 | 81.55 | 342,100 | +2.72(+3.45%) |
Oct 10, 2019 | 76.34 | 79.14 | 75.20 | 78.83 | 633,576 | +2.38(+3.11%) |
Oct 09, 2019 | 77.00 | 77.57 | 76.42 | 76.45 | 646,402 | +0.04(+0.05%) |
Oct 08, 2019 | 80.00 | 80.22 | 76.19 | 76.41 | 563,260 | -4.41(-5.46%) |
Oct 07, 2019 | 84.33 | 84.33 | 80.21 | 80.82 | 446,110 | -3.96(-4.67%) |
Oct 04, 2019 | 83.47 | 85.00 | 83.09 | 84.78 | 144,400 | +1.61(+1.94%) |
Oct 03, 2019 | 80.38 | 83.73 | 79.79 | 83.17 | 218,366 | +2.59(+3.21%) |
Oct 02, 2019 | 82.42 | 82.65 | 80.00 | 80.58 | 259,503 | -2.56(-3.08%) |
Oct 01, 2019 | 85.98 | 87.10 | 82.54 | 83.14 | 269,841 | -2.83(-3.29%) |
Sep 30, 2019 | 84.30 | 86.60 | 84.19 | 85.97 | 290,018 | +1.56(+1.85%) |
Sep 27, 2019 | 85.09 | 85.55 | 83.52 | 84.41 | 303,500 | -0.85(-1.00%) |
Sep 26, 2019 | 87.76 | 88.13 | 84.35 | 85.26 | 326,743 | -2.41(-2.75%) |
Sep 25, 2019 | 87.69 | 87.82 | 85.68 | 87.67 | 500,557 | -0.14(-0.16%) |
Sep 24, 2019 | 88.67 | 88.98 | 87.57 | 87.81 | 265,523 | -0.76(-0.86%) |
Sep 23, 2019 | 89.33 | 89.96 | 88.44 | 88.57 | 163,384 | -1.34(-1.49%) |
Sep 20, 2019 | 89.28 | 90.06 | 88.91 | 89.91 | 374,700 | +0.60(+0.67%) |
Sep 19, 2019 | 88.94 | 90.58 | 88.30 | 89.31 | 241,662 | +0.81(+0.92%) |
Sep 18, 2019 | 90.00 | 90.00 | 85.91 | 88.50 | 217,977 | -1.35(-1.50%) |
Sep 17, 2019 | 89.68 | 90.12 | 89.26 | 89.85 | 171,900 | +0.65(+0.73%) |
Sep 16, 2019 | 89.02 | 90.52 | 88.52 | 89.20 | 257,333 | -0.78(-0.87%) |
Sep 13, 2019 | 90.62 | 91.02 | 88.27 | 89.98 | 331,600 | -1.12(-1.23%) |
Sep 12, 2019 | 89.45 | 91.60 | 88.53 | 91.10 | 442,760 | +2.33(+2.62%) |
Sep 11, 2019 | 86.20 | 88.88 | 85.80 | 88.77 | 582,521 | +2.92(+3.40%) |
Sep 10, 2019 | 84.53 | 86.61 | 83.05 | 85.85 | 317,878 | +0.98(+1.15%) |
Sep 09, 2019 | 87.27 | 87.27 | 84.20 | 84.87 | 309,408 | -2.34(-2.68%) |
Sep 06, 2019 | 86.29 | 88.14 | 85.53 | 87.21 | 389,700 | +1.51(+1.76%) |
Sep 05, 2019 | 84.50 | 85.98 | 83.18 | 85.70 | 382,926 | +1.92(+2.29%) |
Sep 04, 2019 | 84.71 | 85.29 | 83.39 | 83.78 | 231,936 | -0.52(-0.62%) |
Sep 03, 2019 | 83.39 | 85.11 | 82.67 | 84.30 | 340,728 | +0.57(+0.68%) |
Aug 30, 2019 | 82.71 | 84.77 | 81.88 | 83.73 | 389,300 | +1.86(+2.27%) |
Aug 29, 2019 | 82.87 | 82.98 | 80.51 | 81.87 | 310,490 | -0.45(-0.55%) |
Aug 28, 2019 | 81.90 | 82.79 | 81.35 | 82.32 | 173,279 | +0.31(+0.38%) |
Aug 27, 2019 | 84.21 | 84.79 | 81.75 | 82.01 | 417,995 | -1.84(-2.19%) |
Aug 26, 2019 | 83.13 | 84.61 | 81.41 | 83.85 | 525,016 | +1.43(+1.74%) |
Aug 23, 2019 | 85.32 | 85.47 | 82.03 | 82.42 | 247,400 | -2.74(-3.22%) |
Aug 22, 2019 | 85.00 | 86.56 | 84.39 | 85.16 | 363,867 | +0.14(+0.16%) |
Aug 21, 2019 | 83.33 | 85.35 | 82.36 | 85.02 | 322,270 | +2.02(+2.43%) |
Aug 20, 2019 | 80.78 | 83.02 | 80.44 | 83.00 | 345,973 | +2.16(+2.67%) |
Aug 19, 2019 | 81.29 | 81.29 | 79.64 | 80.84 | 352,283 | +0.08(+0.10%) |
Aug 16, 2019 | 81.35 | 82.62 | 80.74 | 80.76 | 339,100 | -0.03(-0.04%) |
Aug 15, 2019 | 82.99 | 83.57 | 80.42 | 80.79 | 812,022 | -2.04(-2.46%) |
Aug 14, 2019 | 79.90 | 83.24 | 79.44 | 82.83 | 583,292 | +1.79(+2.21%) |
Aug 13, 2019 | 79.68 | 81.13 | 78.58 | 81.04 | 555,144 | +1.78(+2.25%) |
Aug 12, 2019 | 74.71 | 80.75 | 74.42 | 79.26 | 1,037,580 | +4.80(+6.45%) |
Aug 09, 2019 | 68.00 | 77.43 | 68.00 | 74.46 | 1,925,300 | +11.12(+17.56%) |
Aug 08, 2019 | 61.77 | 64.24 | 61.77 | 63.34 | 820,295 | +1.59(+2.57%) |
Aug 07, 2019 | 61.30 | 62.36 | 60.85 | 61.75 | 527,754 | -0.36(-0.58%) |
Aug 06, 2019 | 62.34 | 63.70 | 61.35 | 62.11 | 465,201 | +0.30(+0.49%) |
Aug 05, 2019 | 63.25 | 63.94 | 60.51 | 61.81 | 515,194 | -2.76(-4.27%) |
Aug 02, 2019 | 66.03 | 66.55 | 63.05 | 64.57 | 405,800 | -1.77(-2.67%) |
Aug 01, 2019 | 66.57 | 68.17 | 65.56 | 66.34 | 444,816 | -0.52(-0.78%) |
Jul 31, 2019 | 67.19 | 69.00 | 66.65 | 66.86 | 393,435 | -0.51(-0.76%) |
Jul 30, 2019 | 64.47 | 67.62 | 64.14 | 67.37 | 272,228 | +2.50(+3.85%) |
Jul 29, 2019 | 65.40 | 66.14 | 64.00 | 64.87 | 223,852 | -0.54(-0.83%) |
Jul 26, 2019 | 64.93 | 66.31 | 64.50 | 65.41 | 375,400 | +0.97(+1.51%) |
Jul 25, 2019 | 63.76 | 65.60 | 62.47 | 64.44 | 694,561 | +1.11(+1.75%) |
Jul 24, 2019 | 62.47 | 63.89 | 61.02 | 63.33 | 273,284 | +0.31(+0.49%) |
Jul 23, 2019 | 61.74 | 63.27 | 61.27 | 63.02 | 169,219 | +1.50(+2.44%) |
Jul 22, 2019 | 61.97 | 63.30 | 60.55 | 61.52 | 266,662 | -0.14(-0.23%) |
Jul 19, 2019 | 63.25 | 64.33 | 61.62 | 61.66 | 204,200 | -1.60(-2.53%) |
Jul 18, 2019 | 61.86 | 63.88 | 61.86 | 63.26 | 189,250 | +1.13(+1.82%) |
Jul 17, 2019 | 63.95 | 63.95 | 61.87 | 62.13 | 344,231 | -1.46(-2.30%) |
Jul 16, 2019 | 65.34 | 65.49 | 63.57 | 63.59 | 311,781 | -1.36(-2.09%) |
Jul 15, 2019 | 64.43 | 65.44 | 63.89 | 64.95 | 155,243 | +0.61(+0.95%) |
Jul 12, 2019 | 64.11 | 64.76 | 63.30 | 64.34 | 219,700 | +0.07(+0.11%) |
Jul 11, 2019 | 63.85 | 64.66 | 63.00 | 64.27 | 240,201 | +0.74(+1.16%) |
Jul 10, 2019 | 63.14 | 63.70 | 62.33 | 63.53 | 213,898 | +1.10(+1.76%) |
Jul 09, 2019 | 62.58 | 63.89 | 61.79 | 62.43 | 265,173 | -0.65(-1.03%) |
Jul 08, 2019 | 62.98 | 63.45 | 62.65 | 63.08 | 207,649 | -0.45(-0.71%) |
Jul 05, 2019 | 62.99 | 63.72 | 62.72 | 63.53 | 122,900 | +0.28(+0.44%) |
Jul 03, 2019 | 63.09 | 63.61 | 62.61 | 63.25 | 139,100 | +0.24(+0.38%) |
Jul 02, 2019 | 65.21 | 65.21 | 62.76 | 63.01 | 194,044 | -2.08(-3.20%) |
Jul 01, 2019 | 65.68 | 65.79 | 64.67 | 65.09 | 238,089 | +0.26(+0.40%) |
Jun 28, 2019 | 64.85 | 65.22 | 63.50 | 64.83 | 458,500 | -0.04(-0.06%) |
Jun 27, 2019 | 63.41 | 65.05 | 62.80 | 64.87 | 443,803 | +1.49(+2.35%) |
Jun 26, 2019 | 64.58 | 65.42 | 62.93 | 63.38 | 271,961 | -0.94(-1.46%) |
Jun 25, 2019 | 64.35 | 65.68 | 63.80 | 64.32 | 353,722 | +0.28(+0.44%) |
Jun 24, 2019 | 64.42 | 66.07 | 63.81 | 64.04 | 293,234 | +0.01(+0.02%) |
Jun 21, 2019 | 63.64 | 64.33 | 63.33 | 64.03 | 441,900 | +0.04(+0.06%) |
Jun 20, 2019 | 64.90 | 64.93 | 63.36 | 63.99 | 242,920 | -0.41(-0.64%) |
Jun 19, 2019 | 63.61 | 64.99 | 63.01 | 64.40 | 317,751 | +0.90(+1.42%) |
Jun 18, 2019 | 64.00 | 64.43 | 63.19 | 63.50 | 186,901 | -0.20(-0.31%) |
Jun 17, 2019 | 62.96 | 64.50 | 62.42 | 63.70 | 362,620 | +0.80(+1.27%) |
Jun 14, 2019 | 63.23 | 64.50 | 62.78 | 62.90 | 317,800 | -0.59(-0.93%) |
Jun 13, 2019 | 63.07 | 64.61 | 63.03 | 63.49 | 234,629 | +0.47(+0.75%) |
Jun 12, 2019 | 62.42 | 63.34 | 61.92 | 63.02 | 239,540 | +0.38(+0.61%) |
Jun 11, 2019 | 62.80 | 63.63 | 61.75 | 62.64 | 336,044 | +0.63(+1.02%) |
Jun 10, 2019 | 61.74 | 62.90 | 61.44 | 62.01 | 443,307 | +1.48(+2.45%) |
Jun 07, 2019 | 61.61 | 62.46 | 60.50 | 60.53 | 218,000 | -0.61(-1.00%) |
Jun 06, 2019 | 60.22 | 61.80 | 59.84 | 61.14 | 198,289 | +0.54(+0.89%) |
Jun 05, 2019 | 60.82 | 61.25 | 60.00 | 60.60 | 214,321 | +0.00(+0.00%) |
Jun 04, 2019 | 58.59 | 60.72 | 58.49 | 60.60 | 273,057 | +2.52(+4.34%) |
Jun 03, 2019 | 59.00 | 59.68 | 57.89 | 58.08 | 280,168 | -1.03(-1.74%) |
May 31, 2019 | 58.64 | 59.55 | 58.11 | 59.11 | 188,000 | -0.10(-0.17%) |
May 30, 2019 | 58.75 | 59.93 | 58.68 | 59.21 | 139,383 | +0.53(+0.90%) |
May 29, 2019 | 58.23 | 59.13 | 57.90 | 58.68 | 397,037 | +0.30(+0.51%) |
May 28, 2019 | 58.92 | 59.58 | 57.49 | 58.38 | 336,246 | -0.67(-1.13%) |
May 24, 2019 | 58.54 | 59.36 | 58.35 | 59.05 | 157,200 | +0.74(+1.27%) |
May 23, 2019 | 58.69 | 59.32 | 57.96 | 58.31 | 356,802 | -1.01(-1.70%) |
May 22, 2019 | 60.15 | 60.70 | 59.02 | 59.32 | 351,715 | -1.17(-1.93%) |
May 21, 2019 | 60.54 | 61.83 | 59.83 | 60.49 | 314,515 | +0.43(+0.72%) |
May 20, 2019 | 61.61 | 62.10 | 59.84 | 60.06 | 384,103 | -2.17(-3.49%) |
May 17, 2019 | 62.48 | 64.93 | 61.71 | 62.23 | 561,300 | -1.01(-1.60%) |
May 16, 2019 | 62.61 | 63.77 | 61.60 | 63.24 | 523,463 | +0.98(+1.57%) |
May 15, 2019 | 58.58 | 63.21 | 58.13 | 62.26 | 923,951 | +3.92(+6.72%) |
May 14, 2019 | 57.57 | 59.54 | 57.57 | 58.34 | 620,573 | +0.30(+0.52%) |
May 13, 2019 | 58.50 | 59.25 | 57.56 | 58.04 | 804,372 | -2.16(-3.59%) |
May 10, 2019 | 54.75 | 62.33 | 54.00 | 60.20 | 2,872,500 | -2.56(-4.08%) |
May 09, 2019 | 62.16 | 64.34 | 61.27 | 62.76 | 1,114,478 | -0.10(-0.16%) |
May 08, 2019 | 60.69 | 63.07 | 60.34 | 62.86 | 468,095 | +2.26(+3.73%) |
May 07, 2019 | 60.31 | 61.22 | 59.06 | 60.60 | 481,558 | -0.54(-0.88%) |
May 06, 2019 | 60.06 | 61.69 | 60.06 | 61.14 | 581,886 | -0.12(-0.20%) |
May 03, 2019 | 60.00 | 61.50 | 60.00 | 61.26 | 552,800 | +1.34(+2.24%) |
May 02, 2019 | 60.13 | 61.35 | 59.22 | 59.92 | 520,764 | -0.55(-0.91%) |