Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 72.66 | 73.37 | 71.92 | 72.74 | 4,730,527 | -0.17(-0.23%) |
May 28, 2020 | 72.08 | 73.14 | 71.93 | 72.91 | 4,659,000 | +1.79(+2.52%) |
May 27, 2020 | 71.46 | 71.52 | 70.24 | 71.12 | 4,245,804 | +0.77(+1.10%) |
May 26, 2020 | 71.75 | 71.93 | 70.24 | 70.34 | 4,603,113 | -0.36(-0.50%) |
May 22, 2020 | 69.82 | 70.78 | 69.56 | 70.70 | 3,249,706 | +0.76(+1.08%) |
May 21, 2020 | 70.56 | 71.16 | 69.66 | 69.94 | 3,657,697 | -0.82(-1.16%) |
May 20, 2020 | 71.31 | 71.43 | 70.62 | 70.77 | 3,191,292 | +0.02(+0.02%) |
May 19, 2020 | 71.68 | 71.68 | 70.72 | 70.75 | 3,556,209 | -1.38(-1.92%) |
May 18, 2020 | 70.24 | 72.58 | 70.15 | 72.14 | 7,943,679 | +3.17(+4.59%) |
May 15, 2020 | 69.21 | 69.48 | 68.10 | 68.97 | 6,181,212 | -0.94(-1.35%) |
May 14, 2020 | 67.96 | 69.99 | 67.72 | 69.91 | 4,295,971 | +1.15(+1.67%) |
May 13, 2020 | 68.47 | 68.94 | 67.69 | 68.76 | 4,761,789 | +0.01(+0.01%) |
May 12, 2020 | 69.26 | 70.25 | 68.75 | 68.75 | 4,196,282 | +0.18(+0.27%) |
May 11, 2020 | 68.39 | 69.08 | 67.45 | 68.57 | 4,671,960 | -0.10(-0.15%) |
May 08, 2020 | 68.42 | 68.91 | 67.59 | 68.67 | 3,424,249 | +1.23(+1.83%) |
May 07, 2020 | 67.92 | 68.39 | 67.21 | 67.43 | 4,083,371 | +0.20(+0.30%) |
May 06, 2020 | 69.84 | 69.99 | 67.21 | 67.23 | 4,265,376 | -2.58(-3.69%) |
May 05, 2020 | 69.55 | 70.44 | 69.53 | 69.81 | 3,310,124 | +0.43(+0.62%) |
May 04, 2020 | 69.47 | 69.65 | 68.25 | 69.38 | 3,510,242 | -0.01(-0.01%) |
May 01, 2020 | 70.41 | 70.49 | 68.93 | 69.39 | 3,616,708 | -1.70(-2.39%) |
Apr 30, 2020 | 72.21 | 72.55 | 70.68 | 71.09 | 4,212,198 | -1.65(-2.27%) |
Apr 29, 2020 | 74.34 | 74.52 | 72.59 | 72.74 | 3,569,904 | -0.84(-1.14%) |
Apr 28, 2020 | 73.99 | 74.85 | 73.33 | 73.58 | 3,734,248 | +0.74(+1.01%) |
Apr 27, 2020 | 72.45 | 73.62 | 72.35 | 72.84 | 3,088,264 | +0.89(+1.24%) |
Apr 24, 2020 | 71.77 | 72.35 | 70.28 | 71.95 | 4,435,017 | +0.48(+0.67%) |
Apr 23, 2020 | 73.45 | 74.04 | 71.29 | 71.47 | 3,927,651 | -1.70(-2.33%) |
Apr 22, 2020 | 72.84 | 74.23 | 72.61 | 73.18 | 3,679,959 | +1.44(+2.00%) |
Apr 21, 2020 | 71.57 | 72.59 | 70.85 | 71.74 | 4,385,710 | -1.02(-1.40%) |
Apr 20, 2020 | 74.78 | 75.13 | 72.70 | 72.76 | 3,744,478 | -2.90(-3.83%) |
Apr 17, 2020 | 75.00 | 76.06 | 73.53 | 75.65 | 5,120,057 | +2.11(+2.87%) |
Apr 16, 2020 | 73.89 | 74.39 | 73.08 | 73.55 | 2,780,402 | +0.04(+0.06%) |
Apr 15, 2020 | 74.31 | 75.11 | 73.13 | 73.50 | 4,399,836 | -2.42(-3.19%) |
Apr 14, 2020 | 75.02 | 76.31 | 74.07 | 75.92 | 4,540,991 | +2.57(+3.50%) |
Apr 13, 2020 | 75.22 | 75.59 | 72.57 | 73.35 | 4,525,692 | -2.48(-3.27%) |
Apr 09, 2020 | 72.63 | 78.09 | 72.48 | 75.83 | 7,787,570 | +4.04(+5.63%) |
Apr 08, 2020 | 67.59 | 72.70 | 67.20 | 71.79 | 8,014,729 | +4.53(+6.73%) |
Apr 07, 2020 | 70.11 | 70.27 | 67.17 | 67.27 | 4,190,838 | -0.96(-1.40%) |
Apr 06, 2020 | 66.01 | 68.83 | 65.84 | 68.22 | 4,715,727 | +4.39(+6.88%) |
Apr 03, 2020 | 65.77 | 66.62 | 63.46 | 63.83 | 3,462,240 | -2.83(-4.24%) |
Apr 02, 2020 | 64.18 | 67.14 | 64.02 | 66.66 | 4,365,907 | +1.53(+2.35%) |
Apr 01, 2020 | 65.43 | 66.96 | 64.12 | 65.13 | 5,479,329 | -2.78(-4.09%) |
Mar 31, 2020 | 69.16 | 70.50 | 67.60 | 67.91 | 6,096,280 | -2.17(-3.09%) |
Mar 30, 2020 | 68.31 | 70.48 | 67.65 | 70.08 | 6,313,041 | +2.75(+4.08%) |
Mar 27, 2020 | 65.52 | 70.27 | 65.45 | 67.33 | 6,063,655 | -0.84(-1.23%) |
Mar 26, 2020 | 63.13 | 68.79 | 62.98 | 68.17 | 7,340,977 | +5.44(+8.67%) |
Mar 25, 2020 | 59.78 | 65.96 | 58.94 | 62.73 | 7,826,770 | +2.70(+4.49%) |
Mar 24, 2020 | 56.27 | 60.38 | 55.53 | 60.04 | 7,759,151 | +6.17(+11.46%) |
Mar 23, 2020 | 55.74 | 57.04 | 52.17 | 53.86 | 8,406,286 | -3.57(-6.21%) |
Mar 20, 2020 | 63.69 | 63.81 | 57.18 | 57.43 | 10,689,702 | -5.58(-8.86%) |
Mar 19, 2020 | 66.43 | 66.48 | 62.13 | 63.02 | 7,576,426 | -3.55(-5.34%) |
Mar 18, 2020 | 68.02 | 69.67 | 64.80 | 66.57 | 7,650,455 | -5.64(-7.81%) |
Mar 17, 2020 | 65.98 | 72.67 | 65.62 | 72.21 | 7,992,701 | +7.91(+12.30%) |
Mar 16, 2020 | 66.58 | 71.08 | 63.81 | 64.30 | 8,477,848 | -7.72(-10.71%) |
Mar 13, 2020 | 71.38 | 72.09 | 67.17 | 72.02 | 7,331,909 | +4.44(+6.57%) |
Mar 12, 2020 | 71.80 | 72.51 | 63.81 | 67.58 | 9,151,022 | -8.78(-11.50%) |
Mar 11, 2020 | 78.00 | 78.23 | 75.39 | 76.36 | 7,465,695 | -3.45(-4.32%) |
Mar 10, 2020 | 80.30 | 81.13 | 76.75 | 79.81 | 7,606,437 | +0.39(+0.50%) |
Mar 09, 2020 | 79.35 | 81.19 | 77.96 | 79.41 | 6,688,645 | -3.75(-4.51%) |
Mar 06, 2020 | 81.82 | 83.55 | 80.25 | 83.17 | 6,577,078 | -0.91(-1.08%) |
Mar 05, 2020 | 84.28 | 85.22 | 83.13 | 84.08 | 5,153,752 | -1.28(-1.50%) |
Mar 04, 2020 | 81.19 | 85.38 | 81.10 | 85.35 | 5,102,282 | +5.07(+6.32%) |
Mar 03, 2020 | 81.08 | 82.88 | 79.61 | 80.28 | 6,026,884 | -0.89(-1.10%) |
Mar 02, 2020 | 76.95 | 81.40 | 76.86 | 81.17 | 8,099,596 | +4.17(+5.42%) |
Feb 28, 2020 | 78.34 | 78.34 | 75.06 | 77.00 | 9,421,449 | -2.76(-3.46%) |
Feb 27, 2020 | 82.36 | 83.37 | 79.73 | 79.76 | 5,696,269 | -3.32(-3.99%) |
Feb 26, 2020 | 83.37 | 84.38 | 82.97 | 83.08 | 3,754,152 | -0.28(-0.33%) |
Feb 25, 2020 | 86.07 | 86.22 | 83.14 | 83.35 | 4,873,004 | -2.54(-2.96%) |
Feb 24, 2020 | 85.71 | 87.15 | 85.41 | 85.90 | 6,291,570 | -0.11(-0.13%) |
Feb 21, 2020 | 85.08 | 86.48 | 85.06 | 86.01 | 4,192,180 | +0.84(+0.99%) |
Feb 20, 2020 | 84.95 | 85.51 | 84.81 | 85.17 | 3,228,741 | +0.01(+0.01%) |
Feb 19, 2020 | 85.83 | 85.96 | 85.11 | 85.16 | 3,345,577 | -0.50(-0.59%) |
Feb 18, 2020 | 85.35 | 86.01 | 85.25 | 85.66 | 7,452,012 | +0.62(+0.73%) |
Feb 14, 2020 | 84.10 | 85.45 | 84.04 | 85.04 | 7,503,526 | +0.98(+1.17%) |
Feb 13, 2020 | 82.13 | 84.29 | 81.92 | 84.06 | 6,112,583 | +2.63(+3.23%) |
Feb 12, 2020 | 80.64 | 81.69 | 80.60 | 81.43 | 5,255,117 | +0.77(+0.96%) |
Feb 11, 2020 | 80.14 | 80.86 | 80.07 | 80.65 | 3,599,423 | +0.63(+0.79%) |
Feb 10, 2020 | 80.13 | 80.16 | 79.59 | 80.02 | 3,184,204 | -0.03(-0.04%) |
Feb 07, 2020 | 80.87 | 80.90 | 79.99 | 80.05 | 3,304,410 | -0.55(-0.68%) |
Feb 06, 2020 | 80.67 | 80.99 | 80.50 | 80.60 | 1,937,393 | -0.17(-0.22%) |
Feb 05, 2020 | 80.18 | 80.96 | 80.08 | 80.78 | 2,789,160 | +0.45(+0.56%) |
Feb 04, 2020 | 81.12 | 81.50 | 80.29 | 80.33 | 3,370,272 | -0.89(-1.10%) |
Feb 03, 2020 | 81.18 | 81.39 | 80.92 | 81.22 | 3,206,302 | +0.03(+0.04%) |
Jan 31, 2020 | 80.97 | 81.53 | 80.64 | 81.18 | 3,818,627 | +0.13(+0.16%) |
Jan 30, 2020 | 80.26 | 81.12 | 80.17 | 81.05 | 3,935,441 | +0.60(+0.74%) |
Jan 29, 2020 | 80.12 | 80.74 | 79.95 | 80.45 | 2,808,832 | +0.45(+0.56%) |
Jan 28, 2020 | 80.08 | 80.74 | 79.85 | 80.00 | 4,445,277 | +0.09(+0.11%) |
Jan 27, 2020 | 79.94 | 80.38 | 79.60 | 79.91 | 2,983,684 | -0.15(-0.19%) |
Jan 24, 2020 | 79.77 | 80.34 | 79.67 | 80.06 | 2,668,373 | +0.17(+0.21%) |
Jan 23, 2020 | 79.23 | 79.96 | 79.18 | 79.90 | 4,599,642 | +0.64(+0.81%) |
Jan 22, 2020 | 79.00 | 79.50 | 78.89 | 79.26 | 4,375,576 | +0.43(+0.55%) |
Jan 21, 2020 | 78.17 | 78.88 | 77.78 | 78.82 | 4,123,611 | +0.89(+1.14%) |
Jan 17, 2020 | 77.45 | 78.10 | 77.32 | 77.93 | 3,671,914 | +0.45(+0.58%) |
Jan 16, 2020 | 77.14 | 77.68 | 77.06 | 77.48 | 3,900,466 | +0.57(+0.75%) |
Jan 15, 2020 | 76.12 | 76.99 | 75.97 | 76.91 | 2,834,783 | +0.99(+1.30%) |
Jan 14, 2020 | 75.80 | 76.04 | 75.26 | 75.92 | 3,619,444 | +0.05(+0.07%) |
Jan 13, 2020 | 75.26 | 76.13 | 75.26 | 75.87 | 3,582,439 | +0.67(+0.88%) |
Jan 10, 2020 | 75.57 | 75.86 | 75.15 | 75.21 | 3,878,154 | -0.15(-0.20%) |
Jan 09, 2020 | 75.07 | 75.49 | 74.91 | 75.36 | 2,858,704 | +0.18(+0.24%) |
Jan 08, 2020 | 75.22 | 75.56 | 74.81 | 75.17 | 3,106,537 | +0.11(+0.14%) |
Jan 07, 2020 | 75.58 | 75.58 | 74.71 | 75.06 | 4,789,135 | -0.47(-0.63%) |
Jan 06, 2020 | 75.17 | 75.70 | 75.09 | 75.54 | 2,898,519 | +0.37(+0.49%) |
Jan 03, 2020 | 75.03 | 75.73 | 74.96 | 75.17 | 3,397,729 | +0.05(+0.07%) |
Jan 02, 2020 | 75.90 | 76.32 | 74.86 | 75.12 | 4,716,194 | -0.72(-0.95%) |
Dec 31, 2019 | 75.58 | 75.87 | 75.36 | 75.85 | 3,055,479 | +0.35(+0.46%) |
Dec 30, 2019 | 75.34 | 75.71 | 75.22 | 75.50 | 2,690,944 | -0.15(-0.20%) |
Dec 27, 2019 | 75.22 | 75.66 | 75.02 | 75.65 | 3,121,981 | +0.48(+0.64%) |
Dec 26, 2019 | 74.84 | 75.28 | 74.80 | 75.16 | 2,782,713 | +0.13(+0.18%) |
Dec 24, 2019 | 74.93 | 75.26 | 74.62 | 75.03 | 967,464 | +0.07(+0.09%) |
Dec 23, 2019 | 75.36 | 75.57 | 74.52 | 74.96 | 6,085,800 | -0.39(-0.52%) |
Dec 20, 2019 | 75.02 | 75.60 | 74.63 | 75.36 | 8,075,590 | +0.56(+0.74%) |
Dec 19, 2019 | 75.28 | 75.46 | 74.34 | 74.80 | 5,853,315 | -0.55(-0.73%) |
Dec 18, 2019 | 75.42 | 75.59 | 75.06 | 75.35 | 4,813,919 | +0.05(+0.07%) |
Dec 17, 2019 | 75.17 | 76.09 | 74.94 | 75.30 | 3,570,995 | +0.05(+0.07%) |
Dec 16, 2019 | 75.46 | 75.50 | 74.38 | 75.25 | 5,528,831 | +0.32(+0.43%) |
Dec 13, 2019 | 74.27 | 75.20 | 74.15 | 74.92 | 6,124,427 | +0.45(+0.60%) |
Dec 12, 2019 | 73.99 | 74.67 | 73.93 | 74.47 | 7,025,443 | +0.47(+0.63%) |
Dec 11, 2019 | 74.16 | 74.31 | 73.74 | 74.01 | 6,006,135 | -0.04(-0.06%) |
Dec 10, 2019 | 74.22 | 74.38 | 73.87 | 74.05 | 3,858,862 | -0.19(-0.26%) |
Dec 09, 2019 | 74.70 | 74.72 | 74.17 | 74.24 | 4,567,948 | -0.40(-0.53%) |
Dec 06, 2019 | 74.18 | 74.79 | 74.02 | 74.64 | 3,565,126 | +0.39(+0.53%) |
Dec 05, 2019 | 73.89 | 74.29 | 73.68 | 74.25 | 3,674,283 | +0.28(+0.38%) |
Dec 04, 2019 | 73.05 | 74.11 | 73.05 | 73.97 | 4,213,312 | +0.91(+1.24%) |
Dec 03, 2019 | 72.76 | 73.12 | 72.47 | 73.06 | 5,483,244 | +0.47(+0.65%) |
Dec 02, 2019 | 73.07 | 73.32 | 72.55 | 72.59 | 5,053,122 | -0.73(-1.00%) |
Nov 29, 2019 | 73.84 | 73.95 | 73.04 | 73.32 | 1,594,000 | -0.32(-0.44%) |
Nov 27, 2019 | 73.28 | 73.83 | 73.19 | 73.64 | 3,883,686 | +0.30(+0.41%) |
Nov 26, 2019 | 72.74 | 73.53 | 72.72 | 73.34 | 7,900,777 | +0.50(+0.69%) |
Nov 25, 2019 | 72.51 | 72.90 | 72.12 | 72.84 | 7,521,157 | +0.38(+0.53%) |
Nov 22, 2019 | 72.55 | 72.63 | 71.81 | 72.46 | 6,930,506 | +0.40(+0.55%) |
Nov 21, 2019 | 72.79 | 72.81 | 71.87 | 72.06 | 9,104,279 | -0.39(-0.54%) |
Nov 20, 2019 | 72.33 | 72.85 | 71.95 | 72.45 | 7,714,298 | +0.08(+0.11%) |
Nov 19, 2019 | 72.38 | 72.73 | 71.95 | 72.37 | 19,343,300 | -1.35(-1.83%) |
Nov 18, 2019 | 73.93 | 74.61 | 73.53 | 73.72 | 5,139,955 | +0.06(+0.08%) |
Nov 15, 2019 | 73.71 | 73.78 | 73.25 | 73.66 | 4,289,552 | +0.27(+0.37%) |
Nov 14, 2019 | 72.93 | 73.86 | 72.78 | 73.38 | 4,696,870 | +0.55(+0.76%) |
Nov 13, 2019 | 72.40 | 72.96 | 71.83 | 72.83 | 6,646,706 | +0.77(+1.07%) |
Nov 12, 2019 | 72.23 | 72.49 | 71.76 | 72.06 | 4,671,325 | -0.01(-0.01%) |
Nov 11, 2019 | 74.02 | 74.04 | 71.96 | 72.07 | 5,920,895 | -1.93(-2.61%) |
Nov 08, 2019 | 75.44 | 75.51 | 73.40 | 74.00 | 7,472,052 | -2.16(-2.84%) |
Nov 07, 2019 | 76.51 | 76.76 | 75.48 | 76.16 | 5,014,113 | -0.64(-0.84%) |
Nov 06, 2019 | 76.67 | 77.08 | 76.55 | 76.81 | 2,658,278 | +0.17(+0.23%) |
Nov 05, 2019 | 76.54 | 76.99 | 76.02 | 76.63 | 3,193,021 | -0.40(-0.52%) |
Nov 04, 2019 | 77.61 | 77.68 | 76.56 | 77.04 | 3,737,803 | -0.61(-0.78%) |
Nov 01, 2019 | 77.58 | 77.78 | 77.15 | 77.64 | 3,217,658 | +0.10(+0.13%) |
Oct 31, 2019 | 77.25 | 77.69 | 76.99 | 77.55 | 2,983,003 | +0.21(+0.27%) |
Oct 30, 2019 | 77.04 | 77.64 | 76.86 | 77.34 | 2,225,930 | +0.39(+0.51%) |
Oct 29, 2019 | 77.16 | 77.28 | 76.78 | 76.95 | 3,251,653 | -0.47(-0.61%) |
Oct 28, 2019 | 78.18 | 78.36 | 77.23 | 77.41 | 3,356,871 | -1.09(-1.39%) |
Oct 25, 2019 | 79.20 | 79.28 | 78.15 | 78.51 | 2,209,853 | -0.53(-0.67%) |
Oct 24, 2019 | 79.02 | 79.39 | 78.94 | 79.03 | 2,149,966 | -0.08(-0.10%) |
Oct 23, 2019 | 78.59 | 79.13 | 78.38 | 79.12 | 2,696,770 | +0.70(+0.89%) |
Oct 22, 2019 | 78.57 | 78.66 | 78.22 | 78.42 | 2,210,102 | -0.01(-0.01%) |
Oct 21, 2019 | 78.23 | 78.48 | 77.87 | 78.43 | 1,931,505 | -0.02(-0.02%) |
Oct 18, 2019 | 78.11 | 78.64 | 77.74 | 78.44 | 3,697,432 | +0.15(+0.19%) |
Oct 17, 2019 | 78.25 | 78.66 | 78.11 | 78.29 | 3,039,506 | +0.03(+0.04%) |
Oct 16, 2019 | 77.93 | 78.28 | 77.67 | 78.26 | 3,183,259 | +0.11(+0.14%) |
Oct 15, 2019 | 78.27 | 78.54 | 77.87 | 78.15 | 2,371,701 | -0.11(-0.14%) |
Oct 14, 2019 | 79.11 | 79.11 | 78.02 | 78.26 | 3,031,952 | -0.69(-0.88%) |
Oct 11, 2019 | 79.22 | 79.47 | 78.52 | 78.95 | 2,824,188 | -0.26(-0.33%) |
Oct 10, 2019 | 78.87 | 79.35 | 78.57 | 79.22 | 2,898,616 | +0.21(+0.27%) |
Oct 09, 2019 | 79.21 | 79.44 | 78.95 | 79.00 | 3,204,332 | -0.05(-0.06%) |
Oct 08, 2019 | 79.77 | 79.85 | 78.97 | 79.05 | 3,124,792 | -0.68(-0.86%) |
Oct 07, 2019 | 79.59 | 80.01 | 79.31 | 79.73 | 2,998,609 | -0.21(-0.26%) |
Oct 04, 2019 | 78.53 | 80.10 | 78.41 | 79.94 | 3,831,020 | +1.70(+2.18%) |
Oct 03, 2019 | 78.15 | 78.66 | 77.96 | 78.24 | 4,438,606 | +0.32(+0.41%) |
Oct 02, 2019 | 79.15 | 79.26 | 77.83 | 77.92 | 3,707,258 | -1.22(-1.54%) |
Oct 01, 2019 | 78.62 | 79.14 | 78.36 | 79.13 | 2,443,751 | +0.27(+0.34%) |
Sep 30, 2019 | 79.19 | 79.38 | 78.64 | 78.86 | 3,113,298 | -0.33(-0.42%) |
Sep 27, 2019 | 79.22 | 79.36 | 78.71 | 79.19 | 2,383,189 | +0.05(+0.06%) |
Sep 26, 2019 | 78.99 | 79.48 | 78.88 | 79.14 | 2,419,893 | +0.16(+0.21%) |
Sep 25, 2019 | 79.13 | 79.50 | 78.76 | 78.98 | 3,024,630 | -0.23(-0.29%) |
Sep 24, 2019 | 78.70 | 79.64 | 78.61 | 79.21 | 3,878,336 | +0.72(+0.92%) |
Sep 23, 2019 | 78.39 | 78.74 | 78.22 | 78.48 | 2,845,065 | +0.11(+0.14%) |
Sep 20, 2019 | 78.33 | 78.52 | 77.53 | 78.38 | 6,220,774 | +0.64(+0.83%) |
Sep 19, 2019 | 77.78 | 77.79 | 77.13 | 77.73 | 2,497,794 | +0.19(+0.24%) |
Sep 18, 2019 | 77.57 | 77.89 | 76.94 | 77.55 | 3,728,926 | +0.32(+0.42%) |
Sep 17, 2019 | 76.78 | 77.50 | 76.64 | 77.22 | 3,205,037 | +0.62(+0.81%) |
Sep 16, 2019 | 77.19 | 77.32 | 76.30 | 76.61 | 3,567,136 | -0.64(-0.83%) |
Sep 13, 2019 | 77.73 | 78.15 | 77.05 | 77.25 | 4,038,270 | -0.87(-1.12%) |
Sep 12, 2019 | 78.29 | 78.73 | 77.88 | 78.12 | 2,843,628 | +0.39(+0.50%) |
Sep 11, 2019 | 76.96 | 77.78 | 76.71 | 77.73 | 3,349,902 | +0.45(+0.59%) |
Sep 10, 2019 | 76.72 | 77.78 | 76.71 | 77.28 | 3,864,880 | +0.18(+0.23%) |
Sep 09, 2019 | 76.97 | 77.20 | 76.58 | 77.10 | 3,567,681 | -0.03(-0.04%) |
Sep 06, 2019 | 77.03 | 77.57 | 76.81 | 77.13 | 3,133,664 | +0.29(+0.37%) |
Sep 05, 2019 | 76.92 | 77.21 | 76.35 | 76.85 | 3,307,771 | -0.46(-0.60%) |
Sep 04, 2019 | 77.25 | 77.48 | 76.70 | 77.31 | 2,555,816 | +0.25(+0.32%) |
Sep 03, 2019 | 76.10 | 77.10 | 75.96 | 77.06 | 3,184,987 | +0.77(+1.00%) |
Aug 30, 2019 | 76.51 | 76.80 | 76.19 | 76.30 | 2,623,016 | -0.02(-0.02%) |
Aug 29, 2019 | 76.31 | 76.34 | 75.30 | 76.31 | 2,712,320 | +0.38(+0.50%) |
Aug 28, 2019 | 76.02 | 76.63 | 75.60 | 75.93 | 3,208,022 | +0.12(+0.16%) |
Aug 27, 2019 | 75.50 | 76.38 | 75.41 | 75.81 | 4,458,633 | +0.66(+0.88%) |
Aug 26, 2019 | 74.81 | 75.18 | 74.51 | 75.15 | 2,476,178 | +0.50(+0.67%) |
Aug 23, 2019 | 75.23 | 75.42 | 74.25 | 74.65 | 3,833,573 | -0.48(-0.64%) |
Aug 22, 2019 | 75.10 | 75.78 | 74.45 | 75.13 | 2,364,830 | +0.07(+0.09%) |
Aug 21, 2019 | 74.43 | 75.10 | 74.11 | 75.06 | 3,348,097 | +0.05(+0.07%) |
Aug 20, 2019 | 74.89 | 75.31 | 74.59 | 75.01 | 4,389,638 | +0.42(+0.56%) |
Aug 19, 2019 | 73.79 | 74.95 | 73.51 | 74.59 | 3,199,828 | +0.74(+1.00%) |
Aug 16, 2019 | 73.55 | 74.16 | 73.41 | 73.85 | 2,777,997 | +0.40(+0.55%) |
Aug 15, 2019 | 72.14 | 73.70 | 72.04 | 73.45 | 2,898,810 | +1.16(+1.61%) |
Aug 14, 2019 | 73.38 | 73.71 | 72.15 | 72.28 | 4,403,944 | -0.82(-1.12%) |
Aug 13, 2019 | 72.96 | 73.28 | 72.28 | 73.11 | 2,959,315 | +0.26(+0.36%) |
Aug 12, 2019 | 73.21 | 73.25 | 72.41 | 72.85 | 2,691,089 | -0.20(-0.28%) |
Aug 09, 2019 | 72.84 | 73.40 | 72.67 | 73.05 | 2,893,509 | +0.36(+0.49%) |
Aug 08, 2019 | 71.97 | 72.86 | 71.90 | 72.69 | 2,766,962 | +0.38(+0.53%) |
Aug 07, 2019 | 72.37 | 72.85 | 71.50 | 72.31 | 3,231,330 | -0.07(-0.09%) |
Aug 06, 2019 | 71.06 | 72.79 | 70.25 | 72.37 | 4,844,819 | +1.60(+2.25%) |
Aug 05, 2019 | 72.02 | 72.32 | 70.43 | 70.78 | 4,875,675 | -0.94(-1.32%) |
Aug 02, 2019 | 71.50 | 72.22 | 71.26 | 71.72 | 3,967,072 | +0.50(+0.71%) |
Aug 01, 2019 | 70.65 | 71.64 | 70.31 | 71.22 | 3,753,119 | +0.63(+0.90%) |
Jul 31, 2019 | 71.32 | 71.49 | 70.25 | 70.58 | 3,470,204 | -0.83(-1.16%) |
Jul 30, 2019 | 71.31 | 71.77 | 70.74 | 71.41 | 3,312,910 | -0.04(-0.06%) |
Jul 29, 2019 | 71.00 | 71.53 | 70.83 | 71.45 | 3,001,324 | +0.72(+1.01%) |
Jul 26, 2019 | 70.40 | 70.88 | 70.22 | 70.74 | 2,980,495 | +0.34(+0.49%) |
Jul 25, 2019 | 70.73 | 71.13 | 70.14 | 70.40 | 3,293,003 | -0.56(-0.79%) |
Jul 24, 2019 | 71.58 | 71.61 | 70.65 | 70.96 | 2,932,087 | -0.41(-0.57%) |
Jul 23, 2019 | 71.77 | 71.82 | 71.11 | 71.36 | 3,860,105 | -0.38(-0.53%) |
Jul 22, 2019 | 72.11 | 72.19 | 71.49 | 71.75 | 2,654,133 | -0.24(-0.34%) |
Jul 19, 2019 | 72.96 | 73.11 | 71.98 | 71.99 | 2,958,994 | -1.09(-1.49%) |
Jul 18, 2019 | 72.61 | 73.13 | 72.16 | 73.08 | 2,348,709 | +0.53(+0.73%) |
Jul 17, 2019 | 72.72 | 73.00 | 72.35 | 72.55 | 2,583,457 | +0.09(+0.12%) |
Jul 16, 2019 | 72.53 | 72.87 | 71.93 | 72.46 | 2,121,977 | -0.28(-0.39%) |
Jul 15, 2019 | 72.28 | 72.87 | 72.07 | 72.75 | 2,270,079 | +0.55(+0.77%) |
Jul 12, 2019 | 72.92 | 72.92 | 71.98 | 72.20 | 2,581,810 | -0.61(-0.84%) |
Jul 11, 2019 | 72.84 | 73.28 | 72.12 | 72.81 | 2,923,139 | -0.15(-0.20%) |
Jul 10, 2019 | 73.09 | 73.37 | 72.68 | 72.95 | 2,950,755 | +0.19(+0.26%) |
Jul 09, 2019 | 73.46 | 73.47 | 72.33 | 72.76 | 3,191,889 | -0.21(-0.29%) |
Jul 08, 2019 | 73.17 | 73.30 | 72.49 | 72.98 | 2,514,811 | -0.02(-0.02%) |
Jul 05, 2019 | 72.78 | 73.06 | 71.80 | 72.99 | 2,142,580 | -0.34(-0.47%) |
Jul 03, 2019 | 72.60 | 73.74 | 72.60 | 73.33 | 2,110,145 | +0.78(+1.08%) |
Jul 02, 2019 | 71.76 | 72.81 | 71.76 | 72.55 | 2,505,107 | +0.92(+1.28%) |
Jul 01, 2019 | 71.63 | 71.82 | 71.01 | 71.63 | 3,501,414 | -0.19(-0.26%) |
Jun 28, 2019 | 72.02 | 72.55 | 71.58 | 71.82 | 4,761,617 | -0.25(-0.35%) |
Jun 27, 2019 | 71.68 | 72.21 | 71.44 | 72.07 | 3,350,103 | +0.46(+0.65%) |
Jun 26, 2019 | 73.12 | 73.21 | 71.57 | 71.61 | 4,222,721 | -1.74(-2.37%) |
Jun 25, 2019 | 73.18 | 73.81 | 73.07 | 73.35 | 4,910,556 | +0.17(+0.23%) |
Jun 24, 2019 | 72.94 | 73.36 | 72.62 | 73.18 | 4,061,387 | +0.31(+0.42%) |
Jun 21, 2019 | 72.15 | 72.93 | 71.60 | 72.87 | 8,437,385 | +0.77(+1.07%) |
Jun 20, 2019 | 71.74 | 72.31 | 71.36 | 72.10 | 2,983,425 | +0.76(+1.06%) |
Jun 19, 2019 | 70.73 | 71.72 | 70.55 | 71.34 | 3,296,676 | +0.33(+0.47%) |
Jun 18, 2019 | 71.92 | 72.03 | 70.25 | 71.01 | 3,110,773 | -0.58(-0.81%) |
Jun 17, 2019 | 71.69 | 72.11 | 71.23 | 71.58 | 3,008,438 | +0.07(+0.09%) |
Jun 14, 2019 | 70.63 | 71.76 | 70.61 | 71.52 | 3,977,761 | +0.90(+1.27%) |
Jun 13, 2019 | 70.77 | 71.17 | 70.25 | 70.62 | 4,611,264 | +0.10(+0.14%) |
Jun 12, 2019 | 70.10 | 70.71 | 70.10 | 70.53 | 3,555,374 | +0.82(+1.18%) |
Jun 11, 2019 | 70.03 | 70.40 | 69.24 | 69.70 | 3,490,912 | -0.53(-0.75%) |
Jun 10, 2019 | 70.75 | 70.79 | 70.03 | 70.23 | 3,720,693 | -0.61(-0.86%) |
Jun 07, 2019 | 71.59 | 72.11 | 70.77 | 70.84 | 3,984,641 | -0.55(-0.76%) |
Jun 06, 2019 | 71.07 | 71.63 | 70.78 | 71.39 | 3,668,075 | +0.40(+0.56%) |
Jun 05, 2019 | 70.13 | 71.36 | 69.60 | 70.99 | 3,464,034 | +1.07(+1.54%) |
Jun 04, 2019 | 69.98 | 70.12 | 68.60 | 69.92 | 3,070,060 | -0.10(-0.14%) |