Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 74.33 | 75.49 | 73.51 | 74.33 | 1,022,170 | -0.80(-1.07%) |
May 28, 2020 | 77.99 | 78.33 | 74.98 | 75.13 | 799,650 | -2.66(-3.41%) |
May 27, 2020 | 74.95 | 77.86 | 74.95 | 77.79 | 1,125,077 | +4.41(+6.01%) |
May 26, 2020 | 71.07 | 74.05 | 70.82 | 73.38 | 1,050,802 | +4.56(+6.63%) |
May 22, 2020 | 68.70 | 69.02 | 67.94 | 68.81 | 593,844 | +0.06(+0.09%) |
May 21, 2020 | 68.39 | 69.17 | 67.20 | 68.75 | 719,115 | -0.06(-0.09%) |
May 20, 2020 | 68.70 | 69.81 | 68.51 | 68.81 | 710,232 | +0.73(+1.07%) |
May 19, 2020 | 68.84 | 70.16 | 67.85 | 68.08 | 891,145 | -0.81(-1.18%) |
May 18, 2020 | 67.73 | 69.73 | 67.60 | 68.89 | 1,052,281 | +3.73(+5.73%) |
May 15, 2020 | 62.52 | 65.50 | 61.78 | 65.16 | 2,326,338 | +1.89(+2.99%) |
May 14, 2020 | 61.71 | 63.27 | 59.81 | 63.27 | 1,298,790 | +0.33(+0.52%) |
May 13, 2020 | 65.69 | 65.69 | 62.38 | 62.94 | 1,134,168 | -3.15(-4.77%) |
May 12, 2020 | 67.77 | 67.98 | 66.10 | 66.10 | 1,089,538 | -1.62(-2.40%) |
May 11, 2020 | 67.49 | 68.31 | 65.71 | 67.72 | 1,037,511 | -0.40(-0.59%) |
May 08, 2020 | 66.85 | 68.31 | 66.67 | 68.12 | 774,959 | +2.42(+3.69%) |
May 07, 2020 | 65.75 | 67.60 | 65.51 | 65.70 | 1,214,000 | +0.99(+1.53%) |
May 06, 2020 | 66.83 | 67.82 | 63.08 | 64.71 | 1,401,606 | -2.13(-3.19%) |
May 05, 2020 | 68.03 | 68.78 | 66.69 | 66.84 | 969,741 | -0.56(-0.83%) |
May 04, 2020 | 66.52 | 67.66 | 65.99 | 67.40 | 750,775 | +0.39(+0.59%) |
May 01, 2020 | 68.87 | 69.23 | 66.48 | 67.00 | 914,892 | -3.64(-5.16%) |
Apr 30, 2020 | 72.09 | 72.22 | 69.77 | 70.65 | 1,692,000 | -2.52(-3.45%) |
Apr 29, 2020 | 72.18 | 74.19 | 71.63 | 73.17 | 1,054,803 | +2.58(+3.65%) |
Apr 28, 2020 | 70.45 | 71.97 | 70.15 | 70.60 | 930,160 | +1.51(+2.18%) |
Apr 27, 2020 | 67.46 | 69.65 | 67.07 | 69.09 | 754,214 | +2.23(+3.33%) |
Apr 24, 2020 | 65.71 | 67.35 | 65.26 | 66.86 | 985,588 | +1.72(+2.64%) |
Apr 23, 2020 | 65.83 | 66.81 | 64.77 | 65.14 | 814,590 | +0.18(+0.27%) |
Apr 22, 2020 | 64.58 | 65.43 | 63.64 | 64.96 | 799,026 | +1.66(+2.62%) |
Apr 21, 2020 | 63.47 | 64.29 | 62.88 | 63.31 | 768,689 | -1.91(-2.92%) |
Apr 20, 2020 | 65.56 | 67.21 | 64.75 | 65.21 | 966,558 | -1.31(-1.97%) |
Apr 17, 2020 | 67.75 | 69.52 | 65.71 | 66.52 | 1,187,912 | +1.04(+1.59%) |
Apr 16, 2020 | 63.42 | 65.90 | 62.96 | 65.48 | 1,235,167 | +1.75(+2.74%) |
Apr 15, 2020 | 63.46 | 64.53 | 61.89 | 63.73 | 1,031,083 | -2.36(-3.57%) |
Apr 14, 2020 | 64.71 | 66.37 | 64.24 | 66.10 | 1,119,997 | +2.57(+4.04%) |
Apr 13, 2020 | 63.64 | 63.73 | 61.15 | 63.53 | 1,533,338 | -0.34(-0.53%) |
Apr 09, 2020 | 66.72 | 67.92 | 63.17 | 63.87 | 2,071,160 | -1.41(-2.16%) |
Apr 08, 2020 | 63.17 | 65.57 | 61.97 | 65.28 | 1,349,518 | +3.47(+5.61%) |
Apr 07, 2020 | 63.50 | 64.88 | 60.73 | 61.81 | 1,606,654 | +2.01(+3.37%) |
Apr 06, 2020 | 54.96 | 60.28 | 54.96 | 59.80 | 1,722,540 | +7.88(+15.17%) |
Apr 03, 2020 | 54.49 | 55.24 | 51.57 | 51.92 | 1,232,125 | -2.80(-5.11%) |
Apr 02, 2020 | 55.24 | 57.69 | 53.02 | 54.72 | 1,562,580 | -1.19(-2.14%) |
Apr 01, 2020 | 56.68 | 57.41 | 55.17 | 55.91 | 1,820,540 | -4.09(-6.82%) |
Mar 31, 2020 | 58.33 | 60.63 | 57.56 | 60.00 | 2,116,400 | +1.11(+1.89%) |
Mar 30, 2020 | 57.44 | 59.88 | 56.51 | 58.89 | 1,234,377 | +1.44(+2.51%) |
Mar 27, 2020 | 58.11 | 59.59 | 56.39 | 57.44 | 1,381,708 | -3.73(-6.09%) |
Mar 26, 2020 | 57.97 | 61.72 | 56.58 | 61.17 | 1,812,620 | +3.44(+5.96%) |
Mar 25, 2020 | 54.31 | 61.29 | 53.38 | 57.73 | 2,070,984 | +3.54(+6.53%) |
Mar 24, 2020 | 46.89 | 54.59 | 46.62 | 54.19 | 1,890,295 | +9.37(+20.92%) |
Mar 23, 2020 | 49.22 | 49.41 | 44.27 | 44.82 | 2,477,795 | -4.51(-9.14%) |
Mar 20, 2020 | 58.07 | 58.18 | 49.03 | 49.32 | 2,713,705 | -7.98(-13.93%) |
Mar 19, 2020 | 58.38 | 59.10 | 55.54 | 57.31 | 1,749,135 | -1.82(-3.07%) |
Mar 18, 2020 | 64.25 | 65.29 | 54.27 | 59.13 | 1,529,342 | -9.36(-13.66%) |
Mar 17, 2020 | 64.21 | 68.49 | 62.83 | 68.48 | 1,641,381 | +5.26(+8.32%) |
Mar 16, 2020 | 63.06 | 66.47 | 62.38 | 63.23 | 1,631,716 | -7.41(-10.50%) |
Mar 13, 2020 | 72.41 | 72.97 | 67.44 | 70.64 | 1,800,608 | +0.73(+1.05%) |
Mar 12, 2020 | 70.10 | 73.60 | 67.03 | 69.91 | 2,357,674 | -4.86(-6.50%) |
Mar 11, 2020 | 74.45 | 76.15 | 73.70 | 74.77 | 1,677,691 | -1.80(-2.35%) |
Mar 10, 2020 | 74.04 | 76.63 | 72.62 | 76.57 | 1,426,099 | +5.14(+7.20%) |
Mar 09, 2020 | 70.00 | 73.01 | 68.94 | 71.43 | 2,123,890 | -2.41(-3.26%) |
Mar 06, 2020 | 74.28 | 75.62 | 71.99 | 73.83 | 2,061,397 | -2.50(-3.27%) |
Mar 05, 2020 | 76.57 | 77.53 | 75.19 | 76.33 | 1,182,158 | -2.50(-3.18%) |
Mar 04, 2020 | 77.44 | 78.94 | 75.67 | 78.83 | 975,149 | +2.55(+3.35%) |
Mar 03, 2020 | 78.07 | 79.23 | 75.22 | 76.28 | 1,603,058 | -2.37(-3.01%) |
Mar 02, 2020 | 77.38 | 78.68 | 74.75 | 78.64 | 1,552,696 | +1.59(+2.06%) |
Feb 28, 2020 | 74.79 | 77.14 | 74.56 | 77.06 | 1,956,060 | +0.47(+0.61%) |
Feb 27, 2020 | 78.57 | 80.29 | 76.58 | 76.59 | 1,704,939 | -3.06(-3.85%) |
Feb 26, 2020 | 82.23 | 83.72 | 79.60 | 79.65 | 1,487,243 | -1.64(-2.02%) |
Feb 25, 2020 | 84.70 | 84.70 | 81.24 | 81.29 | 1,380,292 | -3.25(-3.84%) |
Feb 24, 2020 | 83.21 | 85.49 | 82.54 | 84.55 | 1,440,868 | -0.43(-0.51%) |
Feb 21, 2020 | 87.46 | 87.79 | 84.79 | 84.98 | 3,147,449 | -3.00(-3.41%) |
Feb 20, 2020 | 87.16 | 88.26 | 86.56 | 87.98 | 849,724 | +0.23(+0.26%) |
Feb 19, 2020 | 88.33 | 90.09 | 87.00 | 87.75 | 1,566,481 | +2.29(+2.68%) |
Feb 18, 2020 | 85.09 | 86.30 | 84.71 | 85.46 | 1,374,235 | +0.26(+0.30%) |
Feb 14, 2020 | 85.66 | 85.66 | 84.51 | 85.21 | 726,517 | -0.43(-0.51%) |
Feb 13, 2020 | 84.80 | 85.65 | 84.52 | 85.64 | 526,157 | +0.36(+0.42%) |
Feb 12, 2020 | 84.85 | 85.47 | 84.54 | 85.28 | 517,416 | +0.74(+0.88%) |
Feb 11, 2020 | 84.09 | 84.85 | 83.77 | 84.54 | 557,324 | +0.50(+0.60%) |
Feb 10, 2020 | 84.21 | 84.40 | 83.41 | 84.03 | 482,143 | -0.21(-0.25%) |
Feb 07, 2020 | 84.41 | 84.65 | 83.84 | 84.24 | 584,655 | -0.68(-0.80%) |
Feb 06, 2020 | 87.09 | 87.16 | 84.55 | 84.92 | 784,939 | -1.65(-1.91%) |
Feb 05, 2020 | 84.93 | 86.78 | 84.90 | 86.58 | 705,773 | +2.32(+2.76%) |
Feb 04, 2020 | 84.74 | 85.82 | 84.23 | 84.25 | 763,673 | +0.96(+1.16%) |
Feb 03, 2020 | 83.18 | 84.39 | 82.92 | 83.29 | 813,119 | +0.64(+0.78%) |
Jan 31, 2020 | 85.40 | 85.60 | 82.56 | 82.65 | 964,274 | -2.92(-3.42%) |
Jan 30, 2020 | 84.93 | 85.70 | 84.39 | 85.57 | 604,195 | -0.25(-0.29%) |
Jan 29, 2020 | 85.56 | 86.50 | 85.31 | 85.82 | 639,026 | +0.51(+0.60%) |
Jan 28, 2020 | 85.57 | 85.87 | 84.80 | 85.30 | 641,804 | +0.37(+0.44%) |
Jan 27, 2020 | 85.64 | 85.72 | 84.51 | 84.93 | 854,465 | -1.69(-1.95%) |
Jan 24, 2020 | 88.57 | 88.68 | 86.29 | 86.62 | 743,839 | -1.85(-2.10%) |
Jan 23, 2020 | 88.03 | 88.64 | 87.35 | 88.48 | 834,855 | -0.04(-0.04%) |
Jan 22, 2020 | 89.86 | 90.16 | 88.28 | 88.51 | 506,115 | -1.07(-1.19%) |
Jan 21, 2020 | 90.17 | 90.36 | 89.24 | 89.58 | 1,078,336 | -1.22(-1.34%) |
Jan 17, 2020 | 90.09 | 90.83 | 89.33 | 90.80 | 1,079,190 | +1.08(+1.20%) |
Jan 16, 2020 | 88.15 | 89.73 | 87.93 | 89.72 | 808,389 | +2.01(+2.30%) |
Jan 15, 2020 | 88.32 | 88.99 | 87.35 | 87.71 | 736,934 | -0.62(-0.70%) |
Jan 14, 2020 | 87.89 | 88.47 | 87.61 | 88.33 | 986,355 | +0.27(+0.30%) |
Jan 13, 2020 | 87.27 | 88.19 | 86.44 | 88.06 | 805,974 | +0.71(+0.81%) |
Jan 10, 2020 | 89.39 | 89.42 | 87.07 | 87.35 | 926,572 | -1.69(-1.89%) |
Jan 09, 2020 | 89.73 | 89.89 | 88.45 | 89.04 | 800,524 | -0.54(-0.60%) |
Jan 08, 2020 | 89.84 | 90.60 | 89.54 | 89.58 | 676,223 | -0.26(-0.29%) |
Jan 07, 2020 | 89.84 | 90.98 | 89.01 | 89.84 | 660,289 | -0.34(-0.38%) |
Jan 06, 2020 | 91.35 | 91.64 | 89.81 | 90.18 | 729,252 | -1.95(-2.12%) |
Jan 03, 2020 | 92.35 | 92.63 | 91.03 | 92.13 | 904,608 | -1.32(-1.42%) |
Jan 02, 2020 | 94.16 | 94.37 | 92.57 | 93.46 | 922,813 | -0.37(-0.40%) |
Dec 31, 2019 | 93.44 | 93.98 | 93.37 | 93.83 | 467,135 | +0.19(+0.20%) |
Dec 30, 2019 | 94.09 | 94.17 | 93.36 | 93.64 | 337,014 | -0.19(-0.21%) |
Dec 27, 2019 | 93.93 | 94.18 | 93.20 | 93.84 | 461,022 | +0.21(+0.23%) |
Dec 26, 2019 | 93.47 | 93.62 | 92.76 | 93.62 | 414,623 | +0.42(+0.45%) |
Dec 24, 2019 | 94.00 | 94.26 | 93.07 | 93.20 | 274,099 | -0.89(-0.95%) |
Dec 23, 2019 | 94.05 | 94.37 | 93.19 | 94.09 | 514,108 | +0.48(+0.51%) |
Dec 20, 2019 | 93.23 | 94.21 | 92.90 | 93.62 | 1,413,974 | +0.71(+0.76%) |
Dec 19, 2019 | 93.89 | 93.89 | 92.52 | 92.91 | 692,879 | -0.72(-0.76%) |
Dec 18, 2019 | 93.81 | 93.96 | 92.95 | 93.62 | 979,597 | +0.10(+0.10%) |
Dec 17, 2019 | 93.25 | 94.58 | 93.18 | 93.53 | 727,297 | +0.48(+0.51%) |
Dec 16, 2019 | 93.60 | 93.95 | 92.85 | 93.05 | 841,214 | +0.17(+0.18%) |
Dec 13, 2019 | 93.40 | 93.48 | 91.93 | 92.88 | 550,577 | -0.50(-0.54%) |
Dec 12, 2019 | 92.11 | 93.53 | 91.89 | 93.39 | 927,036 | +1.31(+1.42%) |
Dec 11, 2019 | 91.73 | 92.11 | 91.16 | 92.08 | 559,422 | +0.53(+0.58%) |
Dec 10, 2019 | 91.92 | 92.39 | 91.50 | 91.55 | 582,383 | -0.20(-0.22%) |
Dec 09, 2019 | 91.59 | 91.96 | 91.13 | 91.75 | 724,543 | +0.16(+0.17%) |
Dec 06, 2019 | 91.66 | 92.08 | 91.50 | 91.59 | 603,676 | +0.64(+0.70%) |
Dec 05, 2019 | 91.44 | 91.80 | 90.45 | 90.96 | 501,611 | -0.02(-0.03%) |
Dec 04, 2019 | 90.23 | 91.58 | 90.23 | 90.98 | 654,237 | +0.93(+1.03%) |
Dec 03, 2019 | 90.63 | 90.69 | 89.94 | 90.05 | 567,015 | -1.76(-1.92%) |
Dec 02, 2019 | 91.61 | 92.38 | 91.33 | 91.81 | 756,741 | +0.31(+0.34%) |
Nov 29, 2019 | 92.11 | 92.24 | 91.33 | 91.51 | 347,299 | -0.74(-0.80%) |
Nov 27, 2019 | 91.69 | 92.30 | 91.58 | 92.24 | 580,657 | +0.67(+0.73%) |
Nov 26, 2019 | 91.39 | 91.68 | 90.74 | 91.58 | 756,753 | +0.41(+0.45%) |
Nov 25, 2019 | 91.21 | 91.41 | 90.53 | 91.17 | 646,120 | +0.24(+0.26%) |
Nov 22, 2019 | 90.20 | 90.94 | 89.75 | 90.93 | 546,440 | +1.01(+1.12%) |
Nov 21, 2019 | 91.00 | 91.13 | 89.85 | 89.92 | 680,244 | -0.66(-0.73%) |
Nov 20, 2019 | 91.54 | 91.72 | 90.09 | 90.58 | 1,055,214 | -1.10(-1.20%) |
Nov 19, 2019 | 92.04 | 92.38 | 91.45 | 91.68 | 650,394 | -0.72(-0.78%) |
Nov 18, 2019 | 91.83 | 92.50 | 91.46 | 92.40 | 870,139 | +0.49(+0.53%) |
Nov 15, 2019 | 91.56 | 91.98 | 91.06 | 91.91 | 1,198,953 | +0.88(+0.96%) |
Nov 14, 2019 | 90.92 | 91.56 | 90.60 | 91.03 | 641,798 | -0.46(-0.50%) |
Nov 13, 2019 | 91.51 | 91.75 | 90.55 | 91.49 | 662,753 | -0.31(-0.33%) |
Nov 12, 2019 | 92.67 | 92.69 | 91.62 | 91.80 | 806,753 | -1.23(-1.32%) |
Nov 11, 2019 | 92.54 | 93.38 | 92.07 | 93.02 | 502,771 | -0.04(-0.05%) |
Nov 08, 2019 | 93.05 | 93.20 | 92.37 | 93.07 | 642,817 | -0.24(-0.25%) |
Nov 07, 2019 | 94.90 | 95.20 | 93.11 | 93.31 | 829,899 | -1.16(-1.23%) |
Nov 06, 2019 | 94.16 | 94.48 | 93.51 | 94.46 | 551,557 | +0.44(+0.47%) |
Nov 05, 2019 | 93.24 | 94.39 | 93.24 | 94.02 | 626,381 | +0.75(+0.80%) |
Nov 04, 2019 | 92.19 | 93.46 | 92.00 | 93.28 | 906,061 | +1.47(+1.60%) |
Nov 01, 2019 | 90.80 | 92.06 | 90.33 | 91.81 | 874,122 | +1.87(+2.08%) |
Oct 31, 2019 | 90.42 | 90.53 | 89.02 | 89.94 | 1,062,965 | -0.53(-0.59%) |
Oct 30, 2019 | 90.30 | 90.69 | 89.87 | 90.47 | 590,795 | -0.06(-0.07%) |
Oct 29, 2019 | 90.64 | 91.29 | 90.18 | 90.53 | 640,429 | -0.35(-0.39%) |
Oct 28, 2019 | 90.32 | 91.17 | 90.22 | 90.89 | 435,835 | +1.01(+1.12%) |
Oct 25, 2019 | 89.91 | 90.72 | 89.21 | 89.88 | 811,620 | -1.35(-1.48%) |
Oct 24, 2019 | 91.55 | 91.74 | 90.82 | 91.23 | 861,859 | -0.17(-0.18%) |
Oct 23, 2019 | 90.51 | 91.54 | 89.77 | 91.39 | 805,963 | +0.82(+0.90%) |
Oct 22, 2019 | 89.32 | 90.95 | 88.92 | 90.58 | 736,527 | +1.27(+1.42%) |
Oct 21, 2019 | 88.97 | 89.62 | 88.91 | 89.31 | 665,190 | +0.45(+0.50%) |
Oct 18, 2019 | 86.74 | 89.04 | 86.27 | 88.86 | 1,052,049 | +2.12(+2.45%) |
Oct 17, 2019 | 85.83 | 88.47 | 85.77 | 86.74 | 1,223,061 | +1.05(+1.23%) |
Oct 16, 2019 | 85.66 | 86.46 | 85.46 | 85.69 | 989,615 | -0.18(-0.21%) |
Oct 15, 2019 | 84.95 | 86.41 | 84.80 | 85.87 | 869,989 | +0.98(+1.16%) |
Oct 14, 2019 | 84.70 | 85.40 | 84.38 | 84.89 | 456,329 | -0.05(-0.06%) |
Oct 11, 2019 | 84.06 | 85.87 | 84.00 | 84.94 | 731,324 | +2.07(+2.50%) |
Oct 10, 2019 | 81.84 | 83.10 | 81.73 | 82.87 | 722,466 | +1.13(+1.38%) |
Oct 09, 2019 | 81.87 | 82.06 | 81.21 | 81.74 | 793,116 | +0.60(+0.73%) |
Oct 08, 2019 | 82.14 | 82.17 | 81.02 | 81.14 | 757,224 | -1.74(-2.10%) |
Oct 07, 2019 | 83.84 | 83.84 | 82.89 | 82.89 | 610,759 | -1.23(-1.46%) |
Oct 04, 2019 | 83.08 | 84.27 | 82.58 | 84.12 | 541,650 | +1.16(+1.40%) |
Oct 03, 2019 | 82.51 | 82.99 | 81.43 | 82.96 | 533,302 | +0.23(+0.28%) |
Oct 02, 2019 | 84.73 | 84.77 | 82.15 | 82.73 | 1,024,728 | -2.51(-2.94%) |
Oct 01, 2019 | 87.47 | 87.74 | 85.24 | 85.24 | 1,220,150 | -2.08(-2.38%) |
Sep 30, 2019 | 86.74 | 87.66 | 86.53 | 87.32 | 808,610 | +0.58(+0.67%) |
Sep 27, 2019 | 86.16 | 86.74 | 85.78 | 86.74 | 682,851 | +1.32(+1.54%) |
Sep 26, 2019 | 85.67 | 85.67 | 84.39 | 85.42 | 637,142 | -0.25(-0.30%) |
Sep 25, 2019 | 84.56 | 85.79 | 84.21 | 85.68 | 899,837 | +1.46(+1.74%) |
Sep 24, 2019 | 85.92 | 86.29 | 84.08 | 84.21 | 1,220,523 | -1.51(-1.76%) |
Sep 23, 2019 | 85.22 | 86.13 | 85.11 | 85.72 | 941,422 | +0.24(+0.28%) |
Sep 20, 2019 | 85.42 | 86.45 | 85.27 | 85.48 | 1,317,114 | +0.42(+0.49%) |
Sep 19, 2019 | 86.14 | 86.14 | 84.86 | 85.06 | 699,267 | -0.92(-1.07%) |
Sep 18, 2019 | 85.82 | 86.12 | 85.21 | 85.98 | 519,516 | +0.07(+0.08%) |
Sep 17, 2019 | 85.67 | 86.00 | 85.04 | 85.91 | 467,824 | +0.09(+0.10%) |
Sep 16, 2019 | 85.94 | 86.60 | 85.41 | 85.83 | 545,820 | -0.69(-0.80%) |
Sep 13, 2019 | 86.24 | 86.91 | 85.94 | 86.52 | 559,785 | +1.02(+1.19%) |
Sep 12, 2019 | 86.41 | 86.75 | 85.34 | 85.50 | 782,970 | -0.46(-0.54%) |
Sep 11, 2019 | 85.04 | 85.98 | 84.22 | 85.97 | 709,819 | +0.76(+0.90%) |
Sep 10, 2019 | 83.75 | 85.20 | 83.39 | 85.20 | 663,944 | +1.61(+1.93%) |
Sep 09, 2019 | 82.96 | 83.80 | 82.81 | 83.59 | 708,605 | +0.89(+1.07%) |
Sep 06, 2019 | 82.11 | 82.85 | 81.16 | 82.71 | 828,500 | +0.68(+0.82%) |
Sep 05, 2019 | 80.29 | 82.21 | 80.15 | 82.03 | 1,054,494 | +2.40(+3.01%) |
Sep 04, 2019 | 79.11 | 79.79 | 79.11 | 79.63 | 699,719 | +0.69(+0.87%) |
Sep 03, 2019 | 78.30 | 79.10 | 77.92 | 78.95 | 898,526 | +0.44(+0.56%) |
Aug 30, 2019 | 78.48 | 79.05 | 78.17 | 78.50 | 1,152,201 | +0.61(+0.78%) |
Aug 29, 2019 | 77.90 | 78.37 | 77.48 | 77.90 | 1,143,772 | +0.86(+1.12%) |
Aug 28, 2019 | 76.10 | 77.44 | 76.10 | 77.03 | 739,156 | +0.65(+0.85%) |
Aug 27, 2019 | 76.77 | 77.40 | 76.29 | 76.38 | 764,499 | +0.03(+0.03%) |
Aug 26, 2019 | 76.90 | 76.91 | 75.87 | 76.36 | 593,865 | +0.08(+0.10%) |
Aug 23, 2019 | 77.70 | 78.18 | 75.94 | 76.28 | 960,705 | -1.81(-2.32%) |
Aug 22, 2019 | 78.43 | 78.69 | 77.66 | 78.09 | 617,307 | -0.03(-0.03%) |
Aug 21, 2019 | 78.70 | 78.88 | 77.45 | 78.11 | 589,878 | +0.25(+0.32%) |
Aug 20, 2019 | 78.30 | 78.44 | 77.65 | 77.86 | 600,559 | -0.70(-0.89%) |
Aug 19, 2019 | 79.12 | 79.12 | 78.38 | 78.56 | 617,432 | +0.49(+0.62%) |
Aug 16, 2019 | 77.88 | 78.38 | 77.57 | 78.07 | 987,963 | +0.82(+1.06%) |
Aug 15, 2019 | 77.50 | 77.82 | 76.44 | 77.25 | 762,314 | -0.06(-0.08%) |
Aug 14, 2019 | 78.10 | 78.38 | 77.24 | 77.31 | 863,418 | -1.91(-2.41%) |
Aug 13, 2019 | 77.22 | 79.96 | 77.05 | 79.23 | 685,925 | +1.62(+2.08%) |
Aug 12, 2019 | 78.96 | 79.31 | 77.59 | 77.61 | 469,542 | -1.89(-2.37%) |
Aug 09, 2019 | 80.03 | 80.12 | 78.48 | 79.50 | 784,849 | -0.42(-0.52%) |
Aug 08, 2019 | 79.01 | 79.99 | 78.86 | 79.91 | 954,266 | +1.20(+1.52%) |
Aug 07, 2019 | 78.68 | 79.12 | 77.96 | 78.71 | 1,189,384 | -1.03(-1.30%) |
Aug 06, 2019 | 78.76 | 79.91 | 77.79 | 79.75 | 1,094,083 | +1.43(+1.82%) |
Aug 05, 2019 | 79.37 | 79.37 | 77.60 | 78.32 | 1,662,927 | -1.84(-2.30%) |
Aug 02, 2019 | 81.97 | 82.23 | 80.12 | 80.16 | 1,058,351 | -2.03(-2.46%) |
Aug 01, 2019 | 84.34 | 84.53 | 81.73 | 82.19 | 1,157,635 | -2.25(-2.67%) |
Jul 31, 2019 | 85.11 | 85.60 | 83.89 | 84.44 | 1,321,524 | -0.70(-0.83%) |
Jul 30, 2019 | 85.38 | 85.52 | 84.78 | 85.15 | 719,592 | -0.37(-0.43%) |
Jul 29, 2019 | 85.12 | 85.69 | 84.86 | 85.51 | 547,083 | +0.38(+0.45%) |
Jul 26, 2019 | 84.89 | 85.46 | 84.64 | 85.13 | 632,112 | +0.38(+0.45%) |
Jul 25, 2019 | 84.60 | 85.23 | 84.28 | 84.75 | 1,129,448 | +0.15(+0.17%) |
Jul 24, 2019 | 84.41 | 85.25 | 83.90 | 84.60 | 962,729 | +0.26(+0.31%) |
Jul 23, 2019 | 83.44 | 84.44 | 82.69 | 84.34 | 1,128,490 | +1.04(+1.25%) |
Jul 22, 2019 | 82.76 | 83.63 | 82.33 | 83.29 | 1,358,564 | +0.54(+0.65%) |
Jul 19, 2019 | 84.69 | 84.97 | 82.69 | 82.76 | 1,614,669 | -2.11(-2.49%) |
Jul 18, 2019 | 86.95 | 87.18 | 83.94 | 84.87 | 2,591,022 | -4.01(-4.51%) |
Jul 17, 2019 | 91.25 | 91.75 | 88.66 | 88.88 | 1,168,869 | -2.72(-2.97%) |
Jul 16, 2019 | 91.51 | 91.96 | 91.06 | 91.60 | 785,255 | +0.47(+0.52%) |
Jul 15, 2019 | 91.64 | 91.89 | 90.49 | 91.13 | 747,600 | -0.52(-0.57%) |
Jul 12, 2019 | 90.51 | 91.65 | 90.51 | 91.65 | 785,424 | +1.31(+1.45%) |
Jul 11, 2019 | 90.68 | 90.78 | 90.09 | 90.34 | 824,073 | -0.25(-0.28%) |
Jul 10, 2019 | 90.74 | 91.14 | 90.42 | 90.59 | 719,382 | +0.03(+0.03%) |
Jul 09, 2019 | 91.18 | 91.29 | 90.35 | 90.56 | 1,058,391 | -0.84(-0.92%) |
Jul 08, 2019 | 91.59 | 92.10 | 91.31 | 91.41 | 571,461 | -0.41(-0.45%) |
Jul 05, 2019 | 92.08 | 92.24 | 91.21 | 91.82 | 467,873 | -0.48(-0.52%) |
Jul 03, 2019 | 91.15 | 92.31 | 91.13 | 92.29 | 525,265 | +1.30(+1.43%) |
Jul 02, 2019 | 91.13 | 91.19 | 89.99 | 90.99 | 792,412 | +0.03(+0.04%) |
Jul 01, 2019 | 90.74 | 91.41 | 90.24 | 90.95 | 617,157 | +0.90(+0.99%) |
Jun 28, 2019 | 89.69 | 90.34 | 89.33 | 90.06 | 1,116,087 | +0.64(+0.72%) |
Jun 27, 2019 | 88.69 | 89.57 | 88.57 | 89.42 | 542,517 | +0.77(+0.87%) |
Jun 26, 2019 | 89.78 | 90.07 | 88.62 | 88.64 | 590,081 | -1.23(-1.37%) |
Jun 25, 2019 | 90.29 | 90.29 | 89.33 | 89.88 | 1,157,692 | -0.50(-0.56%) |
Jun 24, 2019 | 90.24 | 90.73 | 89.73 | 90.38 | 636,014 | -0.03(-0.03%) |
Jun 21, 2019 | 90.75 | 90.82 | 89.82 | 90.41 | 1,476,539 | +0.17(+0.18%) |
Jun 20, 2019 | 89.91 | 90.37 | 89.35 | 90.24 | 632,690 | +0.87(+0.97%) |
Jun 19, 2019 | 89.50 | 89.80 | 88.17 | 89.37 | 515,914 | -0.11(-0.13%) |
Jun 18, 2019 | 89.27 | 89.83 | 89.27 | 89.49 | 342,684 | +0.46(+0.52%) |
Jun 17, 2019 | 89.63 | 89.98 | 88.85 | 89.02 | 481,550 | -0.47(-0.52%) |
Jun 14, 2019 | 89.77 | 89.77 | 88.79 | 89.49 | 421,293 | +0.07(+0.08%) |
Jun 13, 2019 | 89.36 | 89.93 | 88.95 | 89.42 | 525,278 | +0.36(+0.40%) |
Jun 12, 2019 | 89.65 | 89.96 | 88.92 | 89.07 | 578,311 | -0.40(-0.45%) |
Jun 11, 2019 | 89.14 | 89.52 | 88.86 | 89.47 | 512,751 | +0.81(+0.91%) |
Jun 10, 2019 | 89.18 | 89.82 | 88.15 | 88.66 | 494,506 | -0.28(-0.31%) |
Jun 07, 2019 | 87.96 | 89.68 | 87.69 | 88.94 | 1,024,077 | +1.43(+1.63%) |
Jun 06, 2019 | 87.58 | 88.01 | 87.23 | 87.51 | 646,699 | +0.17(+0.19%) |
Jun 05, 2019 | 87.59 | 87.62 | 86.48 | 87.34 | 828,811 | +0.29(+0.34%) |
Jun 04, 2019 | 86.13 | 87.09 | 85.89 | 87.05 | 628,845 | +1.43(+1.67%) |