Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.30 | 44.34 | 42.94 | 44.02 | 3,698,609 | -2.02(-4.40%) |
Apr 29, 2020 | 45.14 | 46.57 | 45.12 | 46.04 | 2,875,645 | +1.71(+3.86%) |
Apr 28, 2020 | 43.32 | 44.50 | 42.73 | 44.33 | 2,389,146 | +2.55(+6.09%) |
Apr 27, 2020 | 40.50 | 42.00 | 40.40 | 41.78 | 2,056,397 | +2.13(+5.37%) |
Apr 24, 2020 | 40.05 | 40.21 | 38.93 | 39.65 | 1,893,116 | -0.02(-0.05%) |
Apr 23, 2020 | 39.55 | 40.54 | 39.41 | 39.67 | 1,976,133 | +0.30(+0.77%) |
Apr 22, 2020 | 38.93 | 40.25 | 38.90 | 39.37 | 5,090,927 | -1.45(-3.55%) |
Apr 21, 2020 | 40.17 | 41.25 | 39.28 | 40.82 | 4,294,800 | -1.37(-3.25%) |
Apr 20, 2020 | 42.00 | 42.83 | 41.64 | 42.19 | 2,326,759 | -1.29(-2.96%) |
Apr 17, 2020 | 43.14 | 43.58 | 42.85 | 43.48 | 2,821,285 | +0.43(+0.99%) |
Apr 16, 2020 | 43.90 | 43.92 | 42.81 | 43.05 | 1,468,699 | -0.04(-0.09%) |
Apr 15, 2020 | 43.80 | 44.26 | 42.58 | 43.09 | 3,131,157 | -2.39(-5.26%) |
Apr 14, 2020 | 45.47 | 46.23 | 45.10 | 45.48 | 4,383,539 | -1.26(-2.69%) |
Apr 13, 2020 | 47.10 | 47.25 | 45.89 | 46.74 | 1,920,060 | +0.47(+1.02%) |
Apr 09, 2020 | 46.19 | 46.58 | 44.84 | 46.27 | 4,124,546 | +0.95(+2.09%) |
Apr 08, 2020 | 44.59 | 45.69 | 44.35 | 45.32 | 2,024,239 | +1.07(+2.42%) |
Apr 07, 2020 | 44.45 | 45.58 | 43.43 | 44.25 | 1,959,750 | +1.98(+4.68%) |
Apr 06, 2020 | 41.77 | 43.16 | 41.74 | 42.27 | 2,792,622 | +1.15(+2.81%) |
Apr 03, 2020 | 41.30 | 41.71 | 40.31 | 41.12 | 1,561,673 | -0.48(-1.16%) |
Apr 02, 2020 | 40.21 | 41.88 | 39.81 | 41.60 | 3,766,952 | +0.87(+2.14%) |
Apr 01, 2020 | 41.99 | 42.06 | 40.69 | 40.73 | 1,354,079 | -1.01(-2.43%) |
Mar 31, 2020 | 40.43 | 42.75 | 40.34 | 41.74 | 3,198,042 | +1.18(+2.92%) |
Mar 30, 2020 | 40.08 | 40.77 | 39.43 | 40.56 | 2,747,529 | -0.11(-0.28%) |
Mar 27, 2020 | 41.03 | 41.60 | 40.06 | 40.68 | 3,490,407 | -3.13(-7.15%) |
Mar 26, 2020 | 41.92 | 44.46 | 41.91 | 43.81 | 4,321,923 | +0.67(+1.56%) |
Mar 25, 2020 | 40.69 | 44.47 | 40.68 | 43.14 | 5,153,246 | +1.57(+3.78%) |
Mar 24, 2020 | 41.85 | 42.09 | 40.71 | 41.56 | 3,881,943 | +2.02(+5.10%) |
Mar 23, 2020 | 37.59 | 41.16 | 37.22 | 39.55 | 3,051,142 | +1.42(+3.72%) |
Mar 20, 2020 | 38.41 | 40.57 | 37.64 | 38.13 | 4,691,573 | +3.73(+10.84%) |
Mar 19, 2020 | 30.93 | 35.95 | 30.83 | 34.40 | 6,595,467 | +1.12(+3.35%) |
Mar 18, 2020 | 32.09 | 34.12 | 31.00 | 33.29 | 10,742,755 | -2.76(-7.66%) |
Mar 17, 2020 | 33.17 | 36.93 | 32.42 | 36.05 | 10,184,357 | +0.85(+2.42%) |
Mar 16, 2020 | 37.28 | 37.95 | 34.26 | 35.20 | 9,909,384 | -6.71(-16.01%) |
Mar 13, 2020 | 42.61 | 42.95 | 40.35 | 41.91 | 7,787,440 | +0.26(+0.64%) |
Mar 12, 2020 | 41.69 | 42.09 | 38.65 | 41.64 | 8,918,841 | -4.91(-10.55%) |
Mar 11, 2020 | 47.48 | 48.00 | 45.92 | 46.55 | 3,355,529 | -1.83(-3.77%) |
Mar 10, 2020 | 47.37 | 48.71 | 45.79 | 48.38 | 4,773,871 | +2.68(+5.86%) |
Mar 09, 2020 | 47.54 | 48.48 | 45.29 | 45.70 | 6,167,529 | -5.20(-10.22%) |
Mar 06, 2020 | 51.65 | 52.20 | 50.34 | 50.90 | 3,122,501 | -1.67(-3.19%) |
Mar 05, 2020 | 53.34 | 53.36 | 52.07 | 52.58 | 4,361,522 | -2.12(-3.87%) |
Mar 04, 2020 | 54.49 | 54.74 | 53.45 | 54.70 | 2,283,239 | +1.10(+2.05%) |
Mar 03, 2020 | 53.39 | 55.04 | 53.23 | 53.60 | 3,342,958 | -1.84(-3.33%) |
Mar 02, 2020 | 53.94 | 55.50 | 53.94 | 55.45 | 5,680,594 | +0.22(+0.39%) |
Feb 28, 2020 | 53.33 | 55.42 | 52.42 | 55.23 | 10,037,366 | -1.74(-3.06%) |
Feb 27, 2020 | 57.38 | 59.02 | 56.96 | 56.97 | 6,662,443 | -5.75(-9.17%) |
Feb 26, 2020 | 63.39 | 64.08 | 62.68 | 62.72 | 2,082,229 | -0.60(-0.94%) |
Feb 25, 2020 | 64.42 | 64.89 | 63.18 | 63.32 | 2,549,976 | -2.31(-3.52%) |
Feb 24, 2020 | 65.09 | 66.27 | 65.08 | 65.63 | 2,438,854 | -2.12(-3.13%) |
Feb 21, 2020 | 68.03 | 68.24 | 67.58 | 67.75 | 2,042,985 | -1.57(-2.27%) |
Feb 20, 2020 | 69.57 | 69.81 | 68.80 | 69.32 | 1,065,432 | -0.32(-0.46%) |
Feb 19, 2020 | 69.51 | 69.76 | 69.22 | 69.64 | 910,859 | +0.09(+0.14%) |
Feb 18, 2020 | 69.16 | 69.73 | 69.14 | 69.54 | 1,134,516 | +0.05(+0.07%) |
Feb 14, 2020 | 69.85 | 69.93 | 69.27 | 69.50 | 996,866 | -0.24(-0.34%) |
Feb 13, 2020 | 69.19 | 70.12 | 68.98 | 69.73 | 1,448,390 | -0.34(-0.49%) |
Feb 12, 2020 | 70.21 | 70.54 | 69.90 | 70.07 | 1,417,265 | +0.03(+0.04%) |
Feb 11, 2020 | 70.02 | 70.34 | 69.94 | 70.04 | 1,494,892 | -0.53(-0.75%) |
Feb 10, 2020 | 70.15 | 70.66 | 70.00 | 70.57 | 982,185 | -0.20(-0.28%) |
Feb 07, 2020 | 70.74 | 71.04 | 70.38 | 70.77 | 1,645,591 | -1.67(-2.31%) |
Feb 06, 2020 | 72.66 | 72.72 | 72.35 | 72.45 | 677,240 | -0.09(-0.13%) |
Feb 05, 2020 | 72.44 | 72.84 | 72.39 | 72.54 | 880,510 | +0.36(+0.50%) |
Feb 04, 2020 | 72.01 | 72.58 | 71.88 | 72.18 | 1,035,807 | +1.14(+1.60%) |
Feb 03, 2020 | 71.19 | 71.80 | 70.99 | 71.05 | 965,973 | -0.20(-0.28%) |
Jan 31, 2020 | 71.78 | 71.87 | 71.02 | 71.25 | 1,110,589 | -0.82(-1.14%) |
Jan 30, 2020 | 71.44 | 72.11 | 71.27 | 72.07 | 979,773 | +0.19(+0.26%) |
Jan 29, 2020 | 72.00 | 72.32 | 71.73 | 71.88 | 858,050 | -0.27(-0.38%) |
Jan 28, 2020 | 71.31 | 72.43 | 71.24 | 72.15 | 1,212,816 | +0.64(+0.90%) |
Jan 27, 2020 | 71.38 | 71.82 | 71.26 | 71.51 | 1,417,301 | -2.04(-2.78%) |
Jan 24, 2020 | 73.84 | 74.25 | 73.10 | 73.55 | 1,084,800 | -0.49(-0.66%) |
Jan 23, 2020 | 73.63 | 74.07 | 73.11 | 74.05 | 1,321,481 | +0.14(+0.19%) |
Jan 22, 2020 | 74.18 | 74.21 | 73.78 | 73.90 | 1,181,207 | -0.66(-0.89%) |
Jan 21, 2020 | 74.67 | 74.93 | 74.41 | 74.57 | 1,342,402 | -1.15(-1.52%) |
Jan 17, 2020 | 75.78 | 75.96 | 75.42 | 75.72 | 847,104 | +0.34(+0.45%) |
Jan 16, 2020 | 75.26 | 75.65 | 75.26 | 75.38 | 1,298,305 | -0.47(-0.62%) |
Jan 15, 2020 | 75.93 | 76.10 | 75.56 | 75.85 | 1,375,463 | +0.15(+0.20%) |
Jan 14, 2020 | 75.69 | 76.20 | 75.60 | 75.70 | 1,156,974 | -1.20(-1.56%) |
Jan 13, 2020 | 76.12 | 76.90 | 75.84 | 76.90 | 1,013,293 | -0.20(-0.26%) |
Jan 10, 2020 | 76.99 | 77.61 | 76.91 | 77.10 | 857,884 | +0.48(+0.63%) |
Jan 09, 2020 | 77.73 | 77.80 | 76.59 | 76.62 | 1,270,802 | -0.95(-1.22%) |
Jan 08, 2020 | 77.22 | 78.06 | 76.96 | 77.57 | 1,054,410 | +0.35(+0.45%) |
Jan 07, 2020 | 78.42 | 78.43 | 76.72 | 77.22 | 1,295,126 | -1.63(-2.06%) |
Jan 06, 2020 | 78.68 | 78.98 | 78.47 | 78.84 | 906,236 | +0.55(+0.70%) |
Jan 03, 2020 | 77.87 | 78.70 | 77.87 | 78.30 | 839,600 | -0.66(-0.84%) |
Jan 02, 2020 | 78.30 | 79.04 | 78.26 | 78.96 | 972,872 | +1.33(+1.72%) |
Dec 31, 2019 | 77.59 | 77.77 | 77.43 | 77.62 | 850,380 | -0.32(-0.41%) |
Dec 30, 2019 | 78.19 | 78.47 | 77.85 | 77.94 | 736,772 | -0.70(-0.89%) |
Dec 27, 2019 | 78.53 | 78.86 | 78.43 | 78.65 | 840,128 | +0.71(+0.91%) |
Dec 26, 2019 | 77.16 | 78.01 | 77.16 | 77.94 | 647,819 | +0.72(+0.93%) |
Dec 24, 2019 | 77.26 | 77.69 | 76.99 | 77.22 | 370,020 | -0.24(-0.31%) |
Dec 23, 2019 | 77.99 | 78.12 | 77.43 | 77.45 | 1,056,107 | -0.12(-0.16%) |
Dec 20, 2019 | 76.84 | 77.69 | 76.81 | 77.58 | 1,329,261 | +1.40(+1.84%) |
Dec 19, 2019 | 75.96 | 76.20 | 75.66 | 76.18 | 987,777 | +0.03(+0.04%) |
Dec 18, 2019 | 76.17 | 76.19 | 75.49 | 76.15 | 2,046,951 | +0.92(+1.22%) |
Dec 17, 2019 | 75.27 | 75.35 | 74.96 | 75.23 | 816,533 | -0.47(-0.62%) |
Dec 16, 2019 | 75.27 | 75.87 | 75.04 | 75.70 | 1,440,390 | +1.99(+2.70%) |
Dec 13, 2019 | 73.99 | 74.23 | 73.64 | 73.72 | 996,444 | +0.13(+0.18%) |
Dec 12, 2019 | 73.03 | 74.02 | 72.76 | 73.58 | 1,472,991 | -0.95(-1.27%) |
Dec 11, 2019 | 73.89 | 74.62 | 73.86 | 74.53 | 730,925 | +0.59(+0.79%) |
Dec 10, 2019 | 73.57 | 74.25 | 73.43 | 73.94 | 1,200,424 | -0.71(-0.95%) |
Dec 09, 2019 | 74.46 | 74.87 | 74.46 | 74.65 | 621,060 | -0.44(-0.58%) |
Dec 06, 2019 | 74.69 | 75.31 | 74.49 | 75.09 | 763,292 | +0.69(+0.93%) |
Dec 05, 2019 | 74.83 | 74.96 | 74.13 | 74.40 | 575,821 | -0.73(-0.97%) |
Dec 04, 2019 | 75.13 | 75.34 | 74.85 | 75.13 | 834,369 | +0.45(+0.61%) |
Dec 03, 2019 | 74.51 | 74.78 | 74.21 | 74.67 | 973,831 | -0.34(-0.45%) |
Dec 02, 2019 | 75.15 | 75.29 | 74.53 | 75.01 | 908,320 | -0.07(-0.09%) |
Nov 29, 2019 | 75.10 | 75.20 | 74.81 | 75.08 | 623,992 | +0.73(+0.98%) |
Nov 27, 2019 | 74.22 | 74.71 | 74.04 | 74.35 | 1,738,386 | -0.44(-0.59%) |
Nov 26, 2019 | 74.85 | 75.01 | 74.45 | 74.79 | 1,077,529 | -0.04(-0.05%) |
Nov 25, 2019 | 74.63 | 75.13 | 74.63 | 74.83 | 679,829 | +0.01(+0.01%) |
Nov 22, 2019 | 75.03 | 75.14 | 74.42 | 74.82 | 1,007,541 | +0.48(+0.65%) |
Nov 21, 2019 | 74.59 | 74.65 | 74.08 | 74.34 | 684,072 | +0.13(+0.18%) |
Nov 20, 2019 | 74.43 | 74.73 | 74.00 | 74.21 | 747,697 | -0.72(-0.96%) |
Nov 19, 2019 | 75.22 | 75.31 | 74.86 | 74.93 | 1,015,506 | +0.02(+0.03%) |
Nov 18, 2019 | 74.82 | 75.42 | 74.65 | 74.90 | 948,747 | +0.37(+0.50%) |
Nov 15, 2019 | 73.99 | 74.67 | 73.94 | 74.53 | 802,181 | +0.51(+0.68%) |
Nov 14, 2019 | 74.41 | 74.65 | 73.76 | 74.02 | 2,085,896 | -0.16(-0.21%) |
Nov 13, 2019 | 75.09 | 75.09 | 74.01 | 74.18 | 2,116,174 | +0.19(+0.25%) |
Nov 12, 2019 | 74.63 | 74.71 | 73.85 | 74.00 | 1,183,735 | +0.35(+0.47%) |
Nov 11, 2019 | 73.27 | 73.83 | 73.19 | 73.65 | 772,509 | +0.22(+0.29%) |
Nov 08, 2019 | 73.30 | 73.46 | 73.02 | 73.43 | 1,135,409 | +0.09(+0.13%) |
Nov 07, 2019 | 73.65 | 73.74 | 72.89 | 73.34 | 1,336,602 | -0.89(-1.20%) |
Nov 06, 2019 | 74.40 | 74.54 | 74.02 | 74.23 | 991,660 | +0.22(+0.29%) |
Nov 05, 2019 | 74.34 | 74.46 | 73.72 | 74.01 | 2,152,547 | -0.30(-0.40%) |
Nov 04, 2019 | 74.41 | 74.43 | 73.70 | 74.31 | 2,159,577 | +0.06(+0.08%) |
Nov 01, 2019 | 75.17 | 75.34 | 74.17 | 74.26 | 1,993,378 | -1.32(-1.75%) |
Oct 31, 2019 | 75.59 | 75.77 | 75.16 | 75.58 | 2,573,362 | -0.17(-0.22%) |
Oct 30, 2019 | 75.24 | 76.20 | 74.99 | 75.74 | 2,402,978 | +0.58(+0.77%) |
Oct 29, 2019 | 75.51 | 75.58 | 74.81 | 75.16 | 1,771,319 | -0.61(-0.80%) |
Oct 28, 2019 | 76.37 | 76.55 | 75.56 | 75.77 | 1,901,040 | -0.80(-1.04%) |
Oct 25, 2019 | 78.60 | 78.94 | 76.31 | 76.57 | 6,259,498 | -9.98(-11.54%) |
Oct 24, 2019 | 86.09 | 86.13 | 85.56 | 86.55 | 825,731 | +0.97(+1.14%) |
Oct 23, 2019 | 85.10 | 85.84 | 84.76 | 85.58 | 950,875 | -0.40(-0.47%) |
Oct 22, 2019 | 86.21 | 86.65 | 85.93 | 85.98 | 948,074 | -1.44(-1.65%) |
Oct 21, 2019 | 87.58 | 87.67 | 87.11 | 87.42 | 771,195 | +0.37(+0.43%) |
Oct 18, 2019 | 86.89 | 87.32 | 86.79 | 87.05 | 646,255 | -0.23(-0.27%) |
Oct 17, 2019 | 87.48 | 87.54 | 86.86 | 87.28 | 1,153,044 | +0.94(+1.08%) |
Oct 16, 2019 | 86.59 | 86.59 | 86.08 | 86.35 | 691,557 | +0.19(+0.22%) |
Oct 15, 2019 | 86.16 | 86.89 | 85.79 | 86.16 | 1,592,925 | +0.75(+0.88%) |
Oct 14, 2019 | 85.98 | 86.18 | 85.38 | 85.41 | 1,145,079 | -0.96(-1.12%) |
Oct 11, 2019 | 86.59 | 86.72 | 86.13 | 86.37 | 821,953 | +0.70(+0.82%) |
Oct 10, 2019 | 85.58 | 86.35 | 85.44 | 85.67 | 990,952 | -0.91(-1.05%) |
Oct 09, 2019 | 86.94 | 87.08 | 86.37 | 86.58 | 703,547 | +0.54(+0.63%) |
Oct 08, 2019 | 86.80 | 86.81 | 85.81 | 86.04 | 851,735 | -0.98(-1.13%) |
Oct 07, 2019 | 87.50 | 87.92 | 87.01 | 87.02 | 974,335 | -0.31(-0.35%) |
Oct 04, 2019 | 85.99 | 87.38 | 85.43 | 87.33 | 1,331,946 | +1.34(+1.56%) |
Oct 03, 2019 | 84.74 | 86.31 | 84.09 | 85.99 | 2,201,296 | +0.79(+0.92%) |
Oct 02, 2019 | 86.62 | 86.81 | 84.78 | 85.20 | 1,248,148 | -2.13(-2.44%) |
Oct 01, 2019 | 88.51 | 88.65 | 86.90 | 87.34 | 1,451,217 | -1.69(-1.90%) |
Sep 30, 2019 | 88.86 | 89.56 | 88.83 | 89.03 | 1,309,045 | +0.68(+0.77%) |
Sep 27, 2019 | 89.20 | 89.20 | 88.05 | 88.35 | 877,954 | -0.52(-0.59%) |
Sep 26, 2019 | 88.33 | 89.34 | 88.33 | 88.87 | 635,714 | +0.35(+0.39%) |
Sep 25, 2019 | 88.36 | 88.75 | 87.96 | 88.53 | 826,197 | +0.73(+0.83%) |
Sep 24, 2019 | 88.56 | 88.64 | 87.24 | 87.80 | 1,159,650 | -2.35(-2.61%) |
Sep 23, 2019 | 89.77 | 90.30 | 89.72 | 90.15 | 992,513 | +0.02(+0.02%) |
Sep 20, 2019 | 90.23 | 90.59 | 89.95 | 90.13 | 1,263,548 | +1.25(+1.41%) |
Sep 19, 2019 | 89.81 | 89.91 | 88.80 | 88.87 | 927,505 | -1.80(-1.98%) |
Sep 18, 2019 | 90.19 | 90.81 | 90.12 | 90.67 | 1,120,434 | -0.07(-0.07%) |
Sep 17, 2019 | 90.03 | 91.02 | 90.00 | 90.73 | 1,549,542 | +1.15(+1.28%) |
Sep 16, 2019 | 89.76 | 89.89 | 89.45 | 89.58 | 639,379 | -0.62(-0.68%) |
Sep 13, 2019 | 90.15 | 90.77 | 89.85 | 90.20 | 1,220,479 | -1.00(-1.10%) |
Sep 12, 2019 | 89.89 | 92.02 | 89.58 | 91.20 | 2,727,324 | +2.99(+3.39%) |
Sep 11, 2019 | 86.30 | 88.35 | 86.18 | 88.21 | 1,559,914 | +0.07(+0.07%) |
Sep 10, 2019 | 89.38 | 89.41 | 87.77 | 88.14 | 1,553,348 | -1.48(-1.65%) |
Sep 09, 2019 | 87.14 | 89.68 | 87.14 | 89.62 | 2,564,281 | +2.07(+2.36%) |
Sep 06, 2019 | 86.87 | 87.58 | 86.82 | 87.55 | 1,198,891 | +0.30(+0.34%) |
Sep 05, 2019 | 88.10 | 88.31 | 87.08 | 87.25 | 1,433,231 | -1.38(-1.56%) |
Sep 04, 2019 | 88.55 | 88.93 | 88.30 | 88.64 | 675,613 | +0.72(+0.82%) |
Sep 03, 2019 | 87.66 | 88.11 | 87.49 | 87.92 | 726,775 | -0.51(-0.57%) |
Aug 30, 2019 | 89.36 | 89.40 | 88.25 | 88.42 | 629,690 | -0.71(-0.80%) |
Aug 29, 2019 | 89.18 | 89.42 | 88.46 | 89.13 | 804,307 | +1.52(+1.73%) |
Aug 28, 2019 | 86.61 | 87.76 | 86.22 | 87.62 | 845,186 | +0.61(+0.70%) |
Aug 27, 2019 | 89.03 | 89.18 | 86.35 | 87.01 | 1,627,232 | -1.69(-1.91%) |
Aug 26, 2019 | 88.63 | 88.88 | 88.23 | 88.70 | 1,131,655 | +0.57(+0.65%) |
Aug 23, 2019 | 89.84 | 90.18 | 87.82 | 88.13 | 1,088,492 | -1.30(-1.45%) |
Aug 22, 2019 | 90.01 | 90.08 | 88.93 | 89.43 | 1,019,481 | -0.27(-0.30%) |
Aug 21, 2019 | 89.93 | 90.21 | 89.52 | 89.71 | 839,356 | +0.86(+0.97%) |
Aug 20, 2019 | 89.28 | 89.50 | 88.74 | 88.84 | 1,036,404 | -0.91(-1.01%) |
Aug 19, 2019 | 90.08 | 90.16 | 89.57 | 89.75 | 1,021,144 | +0.59(+0.66%) |
Aug 16, 2019 | 88.42 | 89.32 | 88.40 | 89.16 | 992,948 | +1.55(+1.77%) |
Aug 15, 2019 | 87.22 | 88.02 | 87.06 | 87.61 | 1,094,976 | +0.25(+0.29%) |
Aug 14, 2019 | 88.21 | 88.30 | 86.68 | 87.36 | 2,079,469 | -2.16(-2.41%) |
Aug 13, 2019 | 89.10 | 90.74 | 88.95 | 89.52 | 1,769,166 | -0.56(-0.62%) |
Aug 12, 2019 | 90.89 | 91.10 | 89.83 | 90.08 | 1,488,193 | -1.82(-1.99%) |
Aug 09, 2019 | 92.09 | 92.44 | 91.06 | 91.90 | 1,149,836 | -0.27(-0.29%) |
Aug 08, 2019 | 92.82 | 92.82 | 90.68 | 92.18 | 1,564,291 | +0.32(+0.35%) |
Aug 07, 2019 | 90.61 | 92.20 | 90.22 | 91.86 | 1,282,906 | +0.44(+0.48%) |
Aug 06, 2019 | 91.14 | 91.86 | 90.88 | 91.42 | 1,263,144 | -0.46(-0.50%) |
Aug 05, 2019 | 91.45 | 92.11 | 91.01 | 91.88 | 1,649,949 | -1.87(-2.00%) |
Aug 02, 2019 | 93.86 | 94.20 | 92.99 | 93.75 | 989,314 | -0.25(-0.27%) |
Aug 01, 2019 | 94.96 | 95.99 | 93.75 | 94.00 | 1,692,785 | -0.49(-0.51%) |
Jul 31, 2019 | 94.61 | 95.43 | 93.29 | 94.49 | 1,526,114 | -0.56(-0.59%) |
Jul 30, 2019 | 94.51 | 95.15 | 94.42 | 95.05 | 1,490,268 | -0.08(-0.09%) |
Jul 29, 2019 | 95.37 | 95.56 | 94.71 | 95.13 | 2,742,475 | +1.10(+1.17%) |
Jul 26, 2019 | 93.51 | 94.36 | 93.29 | 94.03 | 2,633,648 | +0.94(+1.01%) |
Jul 25, 2019 | 94.30 | 96.10 | 92.01 | 93.09 | 6,567,209 | +3.68(+4.11%) |
Jul 24, 2019 | 89.73 | 90.05 | 88.95 | 89.42 | 1,826,069 | -0.25(-0.28%) |
Jul 23, 2019 | 89.38 | 89.74 | 89.11 | 89.67 | 2,285,748 | +0.80(+0.91%) |
Jul 22, 2019 | 88.55 | 89.13 | 88.32 | 88.86 | 2,357,507 | +0.65(+0.73%) |
Jul 19, 2019 | 88.34 | 88.46 | 87.04 | 88.22 | 5,402,170 | +4.62(+5.53%) |
Jul 18, 2019 | 83.16 | 84.56 | 82.73 | 83.60 | 2,366,407 | +0.86(+1.04%) |
Jul 17, 2019 | 83.65 | 83.65 | 82.46 | 82.73 | 1,530,410 | +0.38(+0.47%) |
Jul 16, 2019 | 82.60 | 82.69 | 82.00 | 82.35 | 1,628,473 | -0.51(-0.62%) |
Jul 15, 2019 | 82.13 | 82.88 | 82.02 | 82.87 | 2,728,575 | +1.52(+1.86%) |
Jul 12, 2019 | 82.80 | 83.14 | 79.77 | 81.35 | 6,077,388 | -2.55(-3.03%) |
Jul 11, 2019 | 84.63 | 84.95 | 83.46 | 83.89 | 3,032,981 | -1.58(-1.85%) |
Jul 10, 2019 | 85.97 | 85.97 | 84.78 | 85.48 | 1,771,166 | -0.15(-0.17%) |
Jul 09, 2019 | 86.00 | 86.19 | 85.38 | 85.63 | 1,835,704 | -0.16(-0.19%) |
Jul 08, 2019 | 86.53 | 86.67 | 85.67 | 85.78 | 1,000,648 | -0.96(-1.11%) |
Jul 05, 2019 | 86.86 | 86.92 | 86.05 | 86.75 | 1,189,272 | -1.14(-1.30%) |
Jul 03, 2019 | 87.42 | 88.11 | 86.90 | 87.89 | 1,659,189 | +3.07(+3.62%) |
Jul 02, 2019 | 83.81 | 84.98 | 83.72 | 84.82 | 1,560,224 | +2.08(+2.51%) |
Jul 01, 2019 | 82.87 | 83.11 | 82.20 | 82.74 | 1,096,123 | -0.07(-0.09%) |
Jun 28, 2019 | 82.55 | 82.99 | 82.45 | 82.82 | 951,589 | +1.23(+1.50%) |
Jun 27, 2019 | 81.57 | 81.68 | 80.84 | 81.59 | 1,183,300 | -0.16(-0.19%) |
Jun 26, 2019 | 83.01 | 83.01 | 81.70 | 81.75 | 959,263 | -0.96(-1.17%) |
Jun 25, 2019 | 83.81 | 83.93 | 82.68 | 82.72 | 1,173,522 | -1.57(-1.87%) |
Jun 24, 2019 | 84.15 | 84.76 | 84.05 | 84.29 | 937,822 | +0.00(+0.00%) |
Jun 21, 2019 | 83.88 | 84.66 | 83.68 | 84.29 | 1,310,144 | +0.32(+0.38%) |
Jun 20, 2019 | 83.95 | 84.05 | 83.33 | 83.97 | 2,000,320 | +1.70(+2.07%) |
Jun 19, 2019 | 81.60 | 82.58 | 81.47 | 82.27 | 1,009,769 | +0.98(+1.21%) |
Jun 18, 2019 | 80.07 | 81.65 | 79.99 | 81.28 | 2,593,880 | +2.39(+3.02%) |
Jun 17, 2019 | 78.59 | 79.01 | 78.46 | 78.90 | 832,573 | +0.13(+0.17%) |
Jun 14, 2019 | 78.94 | 79.38 | 78.66 | 78.77 | 870,580 | -1.64(-2.04%) |
Jun 13, 2019 | 80.78 | 81.00 | 80.02 | 80.40 | 774,881 | -0.81(-1.00%) |
Jun 12, 2019 | 81.08 | 81.41 | 80.99 | 81.22 | 749,627 | +0.93(+1.15%) |
Jun 11, 2019 | 80.35 | 80.65 | 79.87 | 80.29 | 946,702 | +0.45(+0.56%) |
Jun 10, 2019 | 80.14 | 80.19 | 79.68 | 79.84 | 1,100,457 | +0.01(+0.01%) |
Jun 07, 2019 | 79.92 | 80.24 | 79.49 | 79.83 | 1,254,892 | +1.14(+1.45%) |
Jun 06, 2019 | 78.31 | 78.73 | 78.08 | 78.69 | 1,019,164 | +0.78(+1.00%) |
Jun 05, 2019 | 78.60 | 78.65 | 77.88 | 77.92 | 1,432,326 | -0.63(-0.80%) |
Jun 04, 2019 | 78.28 | 78.56 | 77.82 | 78.54 | 957,532 | +1.55(+2.02%) |
Jun 03, 2019 | 76.16 | 77.09 | 75.80 | 76.99 | 1,506,223 | +0.82(+1.08%) |
May 31, 2019 | 75.17 | 76.38 | 74.93 | 76.17 | 1,944,751 | -0.92(-1.19%) |
May 30, 2019 | 76.62 | 77.37 | 76.61 | 77.08 | 1,243,837 | +1.01(+1.33%) |
May 29, 2019 | 76.12 | 76.24 | 75.39 | 76.07 | 1,585,632 | -0.98(-1.27%) |
May 28, 2019 | 77.54 | 77.78 | 76.96 | 77.05 | 1,180,753 | -0.38(-0.50%) |
May 24, 2019 | 77.53 | 77.75 | 76.99 | 77.44 | 885,007 | +0.43(+0.56%) |
May 23, 2019 | 76.84 | 77.30 | 76.69 | 77.01 | 1,474,758 | -0.30(-0.39%) |
May 22, 2019 | 76.09 | 77.54 | 75.94 | 77.31 | 1,282,484 | +1.52(+2.00%) |
May 21, 2019 | 75.97 | 76.13 | 75.60 | 75.79 | 1,503,151 | -0.01(-0.01%) |
May 20, 2019 | 76.54 | 76.71 | 75.59 | 75.80 | 1,058,122 | -1.53(-1.97%) |
May 17, 2019 | 77.92 | 78.08 | 77.18 | 77.33 | 1,226,570 | -1.16(-1.48%) |
May 16, 2019 | 77.69 | 79.15 | 77.66 | 78.49 | 1,317,878 | +0.05(+0.06%) |
May 15, 2019 | 76.96 | 78.70 | 76.94 | 78.44 | 1,749,973 | +0.77(+0.99%) |
May 14, 2019 | 77.16 | 78.15 | 77.15 | 77.67 | 940,367 | +0.26(+0.34%) |
May 13, 2019 | 76.59 | 77.50 | 76.58 | 77.41 | 1,412,240 | -1.32(-1.68%) |
May 10, 2019 | 78.66 | 79.01 | 77.94 | 78.73 | 882,549 | +0.19(+0.24%) |
May 09, 2019 | 78.15 | 78.80 | 77.70 | 78.54 | 1,104,415 | -0.94(-1.18%) |
May 08, 2019 | 79.21 | 80.00 | 79.04 | 79.48 | 1,131,204 | +0.64(+0.81%) |
May 07, 2019 | 79.60 | 80.16 | 78.38 | 78.84 | 2,204,528 | -2.23(-2.76%) |
May 06, 2019 | 80.37 | 81.46 | 80.25 | 81.08 | 1,231,437 | -0.30(-0.37%) |
May 03, 2019 | 81.38 | 81.83 | 81.00 | 81.38 | 1,158,984 | +0.52(+0.64%) |
May 02, 2019 | 81.77 | 81.77 | 80.53 | 80.86 | 1,476,401 | -0.25(-0.31%) |