Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 53.62 | 54.25 | 51.74 | 53.49 | 420,900 | -0.86(-1.58%) |
May 28, 2020 | 56.36 | 56.71 | 54.16 | 54.35 | 357,707 | -0.96(-1.74%) |
May 27, 2020 | 53.87 | 55.33 | 53.21 | 55.31 | 490,196 | +2.63(+4.99%) |
May 26, 2020 | 52.58 | 53.39 | 52.03 | 52.68 | 263,641 | +1.76(+3.46%) |
May 22, 2020 | 51.11 | 51.67 | 49.63 | 50.92 | 325,300 | +0.02(+0.04%) |
May 21, 2020 | 52.18 | 52.55 | 50.52 | 50.90 | 539,303 | -1.37(-2.62%) |
May 20, 2020 | 49.56 | 52.59 | 49.10 | 52.27 | 594,908 | +3.46(+7.09%) |
May 19, 2020 | 50.85 | 51.22 | 48.81 | 48.81 | 330,470 | -2.41(-4.71%) |
May 18, 2020 | 49.41 | 51.88 | 48.26 | 51.22 | 799,749 | +3.56(+7.47%) |
May 15, 2020 | 47.75 | 48.34 | 46.96 | 47.66 | 314,200 | -0.28(-0.58%) |
May 14, 2020 | 46.87 | 48.00 | 45.65 | 47.94 | 344,121 | -0.25(-0.52%) |
May 13, 2020 | 49.00 | 49.00 | 46.68 | 48.19 | 409,956 | -1.46(-2.93%) |
May 12, 2020 | 51.52 | 52.33 | 49.64 | 49.65 | 306,874 | -1.95(-3.79%) |
May 11, 2020 | 50.62 | 52.26 | 49.74 | 51.60 | 531,027 | +0.07(+0.14%) |
May 08, 2020 | 48.53 | 52.26 | 48.53 | 51.53 | 351,500 | +3.99(+8.39%) |
May 07, 2020 | 46.45 | 47.71 | 46.11 | 47.54 | 568,762 | +1.80(+3.94%) |
May 06, 2020 | 49.80 | 49.81 | 45.64 | 45.74 | 967,220 | -4.07(-8.17%) |
May 05, 2020 | 51.84 | 53.29 | 49.72 | 49.81 | 371,283 | -0.71(-1.41%) |
May 04, 2020 | 51.90 | 52.11 | 49.74 | 50.52 | 635,095 | -1.71(-3.27%) |
May 01, 2020 | 52.26 | 53.54 | 51.12 | 52.23 | 681,100 | -0.89(-1.68%) |
Apr 30, 2020 | 52.51 | 54.99 | 51.81 | 53.12 | 892,098 | -0.41(-0.77%) |
Apr 29, 2020 | 59.72 | 62.25 | 51.28 | 53.53 | 1,221,819 | -2.84(-5.03%) |
Apr 28, 2020 | 58.33 | 58.97 | 55.34 | 56.37 | 720,880 | -0.53(-0.94%) |
Apr 27, 2020 | 54.30 | 57.42 | 54.07 | 56.90 | 409,403 | +3.14(+5.84%) |
Apr 24, 2020 | 51.47 | 54.08 | 50.78 | 53.76 | 534,100 | +2.68(+5.25%) |
Apr 23, 2020 | 48.74 | 51.41 | 48.47 | 51.08 | 477,828 | +2.86(+5.93%) |
Apr 22, 2020 | 48.01 | 48.86 | 46.81 | 48.22 | 235,054 | +1.22(+2.60%) |
Apr 21, 2020 | 47.73 | 47.94 | 46.33 | 47.00 | 326,158 | -1.14(-2.37%) |
Apr 20, 2020 | 49.22 | 50.57 | 47.73 | 48.14 | 305,741 | -2.42(-4.79%) |
Apr 17, 2020 | 48.50 | 51.35 | 48.49 | 50.56 | 506,800 | +3.35(+7.10%) |
Apr 16, 2020 | 50.41 | 50.53 | 46.87 | 47.21 | 499,389 | -3.02(-6.01%) |
Apr 15, 2020 | 47.71 | 51.35 | 47.55 | 50.23 | 492,071 | +0.47(+0.94%) |
Apr 14, 2020 | 51.15 | 51.15 | 49.33 | 49.76 | 554,675 | +0.56(+1.14%) |
Apr 13, 2020 | 50.49 | 50.49 | 48.50 | 49.20 | 348,951 | -1.61(-3.17%) |
Apr 09, 2020 | 49.58 | 51.48 | 48.95 | 50.81 | 782,500 | +2.68(+5.57%) |
Apr 08, 2020 | 47.96 | 48.59 | 46.80 | 48.13 | 603,939 | +1.30(+2.78%) |
Apr 07, 2020 | 47.92 | 48.47 | 46.14 | 46.83 | 856,002 | +0.86(+1.87%) |
Apr 06, 2020 | 44.24 | 46.46 | 42.31 | 45.97 | 570,362 | +3.64(+8.60%) |
Apr 03, 2020 | 42.05 | 43.02 | 41.24 | 42.33 | 358,500 | +0.20(+0.47%) |
Apr 02, 2020 | 39.49 | 42.61 | 39.49 | 42.13 | 307,257 | +2.26(+5.67%) |
Apr 01, 2020 | 42.52 | 43.41 | 39.51 | 39.87 | 489,328 | -5.38(-11.89%) |
Mar 31, 2020 | 45.92 | 47.04 | 44.72 | 45.25 | 409,529 | -0.50(-1.09%) |
Mar 30, 2020 | 43.87 | 46.37 | 40.50 | 45.75 | 544,107 | +2.18(+5.00%) |
Mar 27, 2020 | 40.54 | 45.14 | 39.34 | 43.57 | 528,900 | +0.94(+2.21%) |
Mar 26, 2020 | 42.54 | 43.41 | 41.01 | 42.63 | 911,228 | +1.70(+4.15%) |
Mar 25, 2020 | 39.34 | 43.25 | 38.29 | 40.93 | 772,019 | +1.57(+3.99%) |
Mar 24, 2020 | 36.25 | 39.52 | 35.73 | 39.36 | 1,274,472 | +5.14(+15.02%) |
Mar 23, 2020 | 37.31 | 37.31 | 33.40 | 34.22 | 813,148 | -2.36(-6.45%) |
Mar 20, 2020 | 40.00 | 40.10 | 36.00 | 36.58 | 1,017,700 | -3.42(-8.55%) |
Mar 19, 2020 | 39.58 | 41.46 | 37.66 | 40.00 | 997,707 | +0.12(+0.30%) |
Mar 18, 2020 | 44.69 | 46.06 | 37.01 | 39.88 | 1,133,318 | -7.06(-15.04%) |
Mar 17, 2020 | 45.77 | 48.60 | 42.47 | 46.94 | 608,802 | +1.84(+4.08%) |
Mar 16, 2020 | 51.87 | 52.00 | 44.94 | 45.10 | 1,038,287 | -12.08(-21.13%) |
Mar 13, 2020 | 56.27 | 57.61 | 49.93 | 57.18 | 458,100 | +3.30(+6.12%) |
Mar 12, 2020 | 59.08 | 61.96 | 53.06 | 53.88 | 861,908 | -8.77(-14.00%) |
Mar 11, 2020 | 65.82 | 67.26 | 62.07 | 62.65 | 461,241 | -4.70(-6.98%) |
Mar 10, 2020 | 69.44 | 69.44 | 64.47 | 67.35 | 711,719 | -0.56(-0.82%) |
Mar 09, 2020 | 69.39 | 69.52 | 65.60 | 67.91 | 546,172 | -4.67(-6.43%) |
Mar 06, 2020 | 74.29 | 74.57 | 71.08 | 72.58 | 663,900 | -2.33(-3.11%) |
Mar 05, 2020 | 74.99 | 77.29 | 74.00 | 74.91 | 607,352 | -1.58(-2.07%) |
Mar 04, 2020 | 72.56 | 76.67 | 71.93 | 76.49 | 531,037 | +4.99(+6.98%) |
Mar 03, 2020 | 69.81 | 72.57 | 68.27 | 71.50 | 516,673 | +1.36(+1.94%) |
Mar 02, 2020 | 69.28 | 70.23 | 67.56 | 70.14 | 639,237 | +0.42(+0.60%) |
Feb 28, 2020 | 65.78 | 70.53 | 65.59 | 69.72 | 956,000 | +0.84(+1.22%) |
Feb 27, 2020 | 61.45 | 74.34 | 60.44 | 68.88 | 1,483,619 | +6.18(+9.86%) |
Feb 26, 2020 | 67.15 | 68.32 | 62.48 | 62.70 | 847,164 | -3.95(-5.93%) |
Feb 25, 2020 | 68.90 | 68.92 | 65.16 | 66.65 | 610,597 | -2.11(-3.07%) |
Feb 24, 2020 | 68.61 | 69.85 | 66.57 | 68.76 | 440,726 | -1.81(-2.56%) |
Feb 21, 2020 | 70.33 | 71.37 | 69.71 | 70.57 | 408,400 | +0.18(+0.26%) |
Feb 20, 2020 | 69.97 | 70.66 | 69.61 | 70.39 | 243,001 | +0.39(+0.56%) |
Feb 19, 2020 | 70.58 | 70.63 | 69.22 | 70.00 | 370,726 | -0.47(-0.67%) |
Feb 18, 2020 | 70.22 | 71.15 | 69.40 | 70.47 | 280,977 | +0.00(+0.00%) |
Feb 14, 2020 | 71.28 | 71.52 | 70.42 | 70.47 | 245,200 | -0.85(-1.19%) |
Feb 13, 2020 | 72.11 | 72.78 | 71.23 | 71.32 | 260,767 | -1.48(-2.03%) |
Feb 12, 2020 | 72.87 | 73.67 | 72.46 | 72.80 | 277,833 | +0.30(+0.41%) |
Feb 11, 2020 | 71.63 | 72.84 | 71.06 | 72.50 | 208,962 | +1.30(+1.82%) |
Feb 10, 2020 | 73.03 | 73.25 | 70.65 | 71.20 | 283,586 | -2.01(-2.75%) |
Feb 07, 2020 | 72.46 | 74.03 | 72.38 | 73.22 | 486,700 | +0.72(+0.99%) |
Feb 06, 2020 | 70.93 | 72.56 | 70.45 | 72.50 | 362,867 | +1.89(+2.68%) |
Feb 05, 2020 | 69.08 | 70.80 | 69.01 | 70.61 | 278,718 | +2.04(+2.98%) |
Feb 04, 2020 | 69.14 | 69.96 | 68.51 | 68.57 | 210,120 | +0.28(+0.41%) |
Feb 03, 2020 | 68.00 | 68.53 | 67.78 | 68.29 | 318,078 | +0.32(+0.47%) |
Jan 31, 2020 | 68.10 | 68.34 | 67.42 | 67.97 | 392,000 | -0.37(-0.54%) |
Jan 30, 2020 | 66.67 | 68.44 | 66.53 | 68.34 | 312,805 | +1.05(+1.56%) |
Jan 29, 2020 | 68.90 | 69.02 | 67.26 | 67.29 | 297,959 | -1.59(-2.31%) |
Jan 28, 2020 | 69.88 | 70.42 | 68.85 | 68.88 | 207,110 | -0.81(-1.16%) |
Jan 27, 2020 | 69.72 | 70.67 | 69.48 | 69.69 | 406,635 | -1.36(-1.91%) |
Jan 24, 2020 | 71.95 | 72.36 | 70.91 | 71.05 | 252,300 | -0.61(-0.85%) |
Jan 23, 2020 | 72.63 | 72.93 | 71.57 | 71.66 | 237,575 | -1.28(-1.76%) |
Jan 22, 2020 | 73.91 | 74.48 | 72.83 | 72.94 | 167,778 | -0.72(-0.97%) |
Jan 21, 2020 | 73.24 | 73.85 | 72.98 | 73.66 | 348,316 | +0.38(+0.52%) |
Jan 17, 2020 | 75.56 | 75.74 | 73.28 | 73.28 | 332,100 | -1.88(-2.50%) |
Jan 16, 2020 | 74.79 | 75.45 | 74.41 | 75.16 | 265,096 | +1.08(+1.46%) |
Jan 15, 2020 | 74.19 | 74.72 | 73.45 | 74.08 | 435,232 | -0.29(-0.39%) |
Jan 14, 2020 | 72.68 | 74.81 | 72.45 | 74.37 | 290,570 | +1.35(+1.85%) |
Jan 13, 2020 | 72.65 | 73.16 | 72.25 | 73.02 | 320,648 | +0.27(+0.38%) |
Jan 10, 2020 | 72.18 | 73.87 | 72.14 | 72.75 | 639,800 | +0.73(+1.02%) |
Jan 09, 2020 | 72.58 | 73.11 | 71.51 | 72.01 | 254,315 | +0.10(+0.14%) |
Jan 08, 2020 | 72.52 | 72.72 | 70.52 | 71.91 | 307,556 | -0.49(-0.68%) |
Jan 07, 2020 | 72.83 | 80.75 | 72.31 | 72.40 | 296,959 | -0.83(-1.13%) |
Jan 06, 2020 | 72.14 | 73.53 | 71.40 | 73.23 | 178,321 | +0.71(+0.98%) |
Jan 03, 2020 | 72.90 | 73.70 | 72.51 | 72.52 | 219,400 | -1.40(-1.89%) |
Jan 02, 2020 | 75.68 | 76.07 | 73.18 | 73.92 | 250,627 | -1.51(-2.00%) |
Dec 31, 2019 | 74.99 | 75.56 | 74.86 | 75.43 | 199,900 | +0.32(+0.43%) |
Dec 30, 2019 | 75.46 | 75.83 | 74.87 | 75.11 | 270,624 | -0.29(-0.38%) |
Dec 27, 2019 | 75.05 | 75.92 | 74.99 | 75.40 | 215,700 | +0.25(+0.33%) |
Dec 26, 2019 | 75.46 | 76.06 | 74.89 | 75.15 | 209,318 | -0.21(-0.28%) |
Dec 24, 2019 | 75.76 | 75.76 | 75.16 | 75.36 | 78,600 | -0.23(-0.30%) |
Dec 23, 2019 | 75.39 | 76.30 | 74.63 | 75.59 | 781,213 | +0.53(+0.71%) |
Dec 20, 2019 | 76.21 | 76.35 | 74.19 | 75.06 | 937,100 | -0.27(-0.36%) |
Dec 19, 2019 | 76.13 | 76.29 | 75.24 | 75.33 | 409,338 | -0.43(-0.57%) |
Dec 18, 2019 | 76.07 | 76.31 | 75.50 | 75.76 | 557,669 | -0.33(-0.43%) |
Dec 17, 2019 | 76.49 | 76.69 | 75.47 | 76.09 | 272,485 | -0.14(-0.18%) |
Dec 16, 2019 | 77.03 | 77.03 | 75.92 | 76.23 | 364,498 | -0.06(-0.08%) |
Dec 13, 2019 | 76.23 | 77.53 | 75.58 | 76.29 | 677,700 | -0.41(-0.53%) |
Dec 12, 2019 | 78.85 | 79.53 | 75.66 | 76.70 | 613,844 | -2.10(-2.66%) |
Dec 11, 2019 | 80.54 | 80.73 | 78.59 | 78.80 | 334,414 | -1.19(-1.49%) |
Dec 10, 2019 | 80.41 | 81.61 | 79.75 | 79.99 | 479,594 | -0.48(-0.60%) |
Dec 09, 2019 | 83.09 | 83.40 | 80.45 | 80.47 | 287,760 | -2.86(-3.43%) |
Dec 06, 2019 | 82.54 | 83.42 | 82.51 | 83.33 | 212,500 | +1.51(+1.85%) |
Dec 05, 2019 | 83.31 | 83.67 | 81.72 | 81.82 | 203,661 | -1.21(-1.46%) |
Dec 04, 2019 | 82.57 | 83.37 | 81.97 | 83.03 | 233,968 | +1.06(+1.29%) |
Dec 03, 2019 | 81.53 | 82.37 | 81.26 | 81.97 | 248,481 | -0.59(-0.71%) |
Dec 02, 2019 | 83.71 | 83.71 | 81.42 | 82.56 | 279,194 | -1.20(-1.43%) |
Nov 29, 2019 | 84.91 | 85.27 | 83.25 | 83.76 | 167,600 | -1.51(-1.77%) |
Nov 27, 2019 | 84.43 | 85.30 | 83.51 | 85.27 | 218,500 | +0.97(+1.15%) |
Nov 26, 2019 | 84.05 | 84.93 | 83.76 | 84.30 | 305,552 | +0.18(+0.21%) |
Nov 25, 2019 | 81.58 | 84.25 | 80.33 | 84.12 | 266,004 | +3.37(+4.17%) |
Nov 22, 2019 | 79.93 | 81.12 | 79.58 | 80.75 | 375,100 | +1.17(+1.47%) |
Nov 21, 2019 | 78.95 | 79.66 | 78.47 | 79.58 | 335,730 | +0.66(+0.84%) |
Nov 20, 2019 | 78.72 | 79.11 | 77.48 | 78.92 | 638,402 | -0.29(-0.37%) |
Nov 19, 2019 | 78.34 | 79.91 | 78.34 | 79.21 | 199,199 | +0.90(+1.15%) |
Nov 18, 2019 | 78.10 | 79.31 | 78.10 | 78.31 | 219,472 | +0.05(+0.06%) |
Nov 15, 2019 | 77.34 | 78.31 | 77.34 | 78.26 | 186,100 | +1.24(+1.61%) |
Nov 14, 2019 | 76.30 | 78.17 | 76.19 | 77.02 | 274,368 | +0.40(+0.52%) |
Nov 13, 2019 | 75.64 | 76.94 | 74.74 | 76.62 | 404,721 | +0.46(+0.60%) |
Nov 12, 2019 | 74.30 | 76.32 | 73.60 | 76.16 | 407,493 | +1.84(+2.48%) |
Nov 11, 2019 | 72.74 | 74.54 | 72.74 | 74.32 | 320,551 | +0.99(+1.35%) |
Nov 08, 2019 | 73.16 | 74.01 | 72.07 | 73.33 | 233,500 | -0.03(-0.04%) |
Nov 07, 2019 | 74.70 | 75.14 | 73.03 | 73.36 | 377,645 | -0.57(-0.77%) |
Nov 06, 2019 | 73.59 | 74.83 | 73.23 | 73.93 | 397,434 | +0.23(+0.31%) |
Nov 05, 2019 | 71.21 | 73.74 | 71.21 | 73.70 | 304,240 | +2.65(+3.73%) |
Nov 04, 2019 | 70.48 | 71.68 | 69.39 | 71.05 | 636,422 | +1.14(+1.63%) |
Nov 01, 2019 | 71.40 | 72.77 | 69.72 | 69.91 | 480,900 | -0.82(-1.16%) |
Oct 31, 2019 | 71.14 | 72.24 | 69.31 | 70.73 | 802,618 | -1.49(-2.06%) |
Oct 30, 2019 | 77.98 | 77.98 | 70.40 | 72.22 | 852,058 | -3.65(-4.81%) |
Oct 29, 2019 | 75.17 | 76.60 | 74.98 | 75.87 | 401,550 | +0.22(+0.29%) |
Oct 28, 2019 | 74.22 | 76.02 | 74.15 | 75.65 | 264,102 | +1.38(+1.86%) |
Oct 25, 2019 | 74.32 | 74.86 | 73.69 | 74.27 | 228,500 | -0.21(-0.28%) |
Oct 24, 2019 | 75.07 | 75.45 | 73.50 | 74.48 | 135,776 | -0.07(-0.09%) |
Oct 23, 2019 | 72.71 | 75.10 | 70.92 | 74.55 | 278,118 | +2.09(+2.88%) |
Oct 22, 2019 | 75.26 | 75.26 | 72.34 | 72.46 | 355,536 | -2.87(-3.81%) |
Oct 21, 2019 | 75.28 | 76.30 | 74.74 | 75.33 | 278,397 | +0.67(+0.90%) |
Oct 18, 2019 | 73.54 | 74.77 | 72.84 | 74.66 | 218,700 | +0.67(+0.91%) |
Oct 17, 2019 | 73.63 | 74.34 | 73.34 | 73.99 | 256,131 | +0.46(+0.63%) |
Oct 16, 2019 | 72.86 | 73.95 | 72.50 | 73.53 | 185,079 | +0.41(+0.56%) |
Oct 15, 2019 | 71.80 | 74.00 | 70.98 | 73.12 | 273,830 | +1.94(+2.73%) |
Oct 14, 2019 | 71.14 | 71.56 | 70.70 | 71.18 | 187,028 | +0.28(+0.39%) |
Oct 11, 2019 | 70.39 | 72.11 | 69.40 | 70.90 | 226,600 | +1.38(+1.99%) |
Oct 10, 2019 | 69.50 | 69.96 | 68.68 | 69.52 | 220,982 | -0.04(-0.06%) |
Oct 09, 2019 | 69.70 | 70.58 | 68.88 | 69.56 | 223,230 | +0.64(+0.93%) |
Oct 08, 2019 | 70.49 | 70.49 | 68.82 | 68.92 | 344,602 | -2.17(-3.05%) |
Oct 07, 2019 | 70.87 | 71.96 | 70.62 | 71.09 | 332,256 | -0.26(-0.36%) |
Oct 04, 2019 | 70.94 | 72.12 | 69.64 | 71.35 | 298,400 | +0.68(+0.96%) |
Oct 03, 2019 | 69.27 | 70.76 | 67.91 | 70.67 | 451,122 | +1.38(+1.99%) |
Oct 02, 2019 | 71.30 | 71.57 | 66.97 | 69.29 | 881,919 | -2.65(-3.68%) |
Oct 01, 2019 | 73.82 | 74.97 | 71.51 | 71.94 | 624,445 | -1.85(-2.51%) |
Sep 30, 2019 | 74.19 | 75.12 | 73.75 | 73.79 | 262,609 | -0.11(-0.15%) |
Sep 27, 2019 | 76.85 | 76.85 | 73.88 | 73.90 | 437,700 | -2.81(-3.66%) |
Sep 26, 2019 | 78.23 | 78.39 | 76.55 | 76.71 | 300,486 | -1.28(-1.64%) |
Sep 25, 2019 | 76.73 | 78.38 | 76.34 | 77.99 | 427,351 | +1.20(+1.56%) |
Sep 24, 2019 | 78.03 | 78.40 | 75.87 | 76.79 | 458,306 | -0.85(-1.09%) |
Sep 23, 2019 | 78.19 | 78.45 | 77.00 | 77.64 | 448,387 | -0.89(-1.13%) |
Sep 20, 2019 | 78.35 | 78.73 | 77.50 | 78.53 | 679,200 | -0.40(-0.51%) |
Sep 19, 2019 | 79.41 | 80.32 | 78.07 | 78.93 | 214,143 | -0.30(-0.38%) |
Sep 18, 2019 | 81.12 | 82.87 | 78.28 | 79.23 | 354,580 | -2.33(-2.86%) |
Sep 17, 2019 | 83.08 | 83.08 | 81.28 | 81.56 | 301,755 | -1.44(-1.73%) |
Sep 16, 2019 | 84.57 | 86.01 | 82.94 | 83.00 | 398,808 | -2.19(-2.57%) |
Sep 13, 2019 | 86.49 | 86.49 | 84.66 | 85.19 | 240,900 | -0.93(-1.08%) |
Sep 12, 2019 | 86.96 | 87.45 | 85.31 | 86.12 | 333,009 | -0.23(-0.27%) |
Sep 11, 2019 | 83.86 | 86.59 | 83.11 | 86.35 | 423,322 | +3.10(+3.72%) |
Sep 10, 2019 | 80.17 | 83.30 | 79.12 | 83.25 | 336,699 | +2.86(+3.56%) |
Sep 09, 2019 | 80.68 | 81.29 | 80.03 | 80.39 | 462,812 | -0.14(-0.17%) |
Sep 06, 2019 | 78.00 | 81.24 | 77.69 | 80.53 | 294,000 | +3.61(+4.69%) |
Sep 05, 2019 | 76.73 | 77.96 | 76.55 | 76.92 | 226,380 | +0.32(+0.42%) |
Sep 04, 2019 | 77.39 | 77.53 | 76.22 | 76.60 | 188,551 | -0.09(-0.12%) |
Sep 03, 2019 | 77.00 | 77.31 | 76.25 | 76.69 | 352,659 | -0.94(-1.21%) |
Aug 30, 2019 | 77.37 | 77.89 | 76.54 | 77.63 | 261,400 | +0.67(+0.87%) |
Aug 29, 2019 | 75.96 | 77.19 | 75.65 | 76.96 | 288,124 | +1.76(+2.34%) |
Aug 28, 2019 | 75.02 | 75.85 | 74.41 | 75.20 | 505,538 | -0.02(-0.03%) |
Aug 27, 2019 | 76.75 | 77.35 | 75.15 | 75.22 | 272,746 | -0.92(-1.21%) |
Aug 26, 2019 | 75.08 | 76.44 | 74.80 | 76.14 | 315,028 | +0.67(+0.89%) |
Aug 23, 2019 | 78.74 | 79.27 | 75.39 | 75.47 | 406,000 | -3.64(-4.60%) |
Aug 22, 2019 | 81.74 | 81.97 | 79.04 | 79.11 | 203,087 | -2.15(-2.65%) |
Aug 21, 2019 | 81.52 | 81.95 | 81.05 | 81.26 | 302,189 | +0.41(+0.51%) |
Aug 20, 2019 | 81.35 | 82.25 | 80.65 | 80.85 | 328,417 | -0.63(-0.77%) |
Aug 19, 2019 | 80.25 | 81.68 | 80.23 | 81.48 | 349,065 | +2.02(+2.54%) |
Aug 16, 2019 | 78.09 | 79.61 | 78.05 | 79.46 | 336,900 | +1.94(+2.50%) |
Aug 15, 2019 | 78.11 | 78.68 | 76.25 | 77.52 | 326,946 | -0.34(-0.44%) |
Aug 14, 2019 | 79.61 | 79.65 | 77.05 | 77.86 | 405,199 | -2.84(-3.52%) |
Aug 13, 2019 | 79.91 | 80.93 | 79.48 | 80.70 | 293,317 | +0.67(+0.84%) |
Aug 12, 2019 | 81.49 | 82.62 | 79.47 | 80.03 | 384,976 | -2.19(-2.66%) |
Aug 09, 2019 | 81.44 | 82.52 | 81.34 | 82.22 | 426,900 | +0.70(+0.86%) |
Aug 08, 2019 | 79.68 | 81.57 | 77.44 | 81.52 | 453,785 | +2.40(+3.03%) |
Aug 07, 2019 | 77.95 | 79.22 | 76.74 | 79.12 | 523,619 | +0.44(+0.56%) |
Aug 06, 2019 | 77.20 | 78.75 | 75.48 | 78.68 | 446,146 | +1.68(+2.18%) |
Aug 05, 2019 | 77.73 | 78.84 | 76.12 | 77.00 | 657,131 | -1.99(-2.52%) |
Aug 02, 2019 | 79.98 | 80.50 | 77.98 | 78.99 | 480,500 | -1.12(-1.40%) |
Aug 01, 2019 | 77.53 | 80.52 | 76.64 | 80.11 | 659,668 | +3.06(+3.97%) |
Jul 31, 2019 | 73.52 | 78.77 | 73.52 | 77.05 | 1,151,065 | +1.32(+1.74%) |
Jul 30, 2019 | 73.68 | 75.75 | 73.13 | 75.73 | 413,922 | +1.56(+2.10%) |
Jul 29, 2019 | 73.14 | 74.21 | 72.52 | 74.17 | 445,510 | +1.17(+1.60%) |
Jul 26, 2019 | 74.44 | 74.77 | 72.90 | 73.00 | 379,900 | -1.14(-1.54%) |
Jul 25, 2019 | 74.31 | 75.00 | 73.85 | 74.14 | 580,460 | -0.18(-0.24%) |
Jul 24, 2019 | 73.22 | 74.37 | 72.85 | 74.32 | 301,798 | +1.23(+1.68%) |
Jul 23, 2019 | 71.92 | 73.16 | 70.92 | 73.09 | 431,839 | +1.35(+1.88%) |
Jul 22, 2019 | 72.14 | 72.58 | 71.09 | 71.74 | 300,507 | -0.08(-0.11%) |
Jul 19, 2019 | 72.61 | 73.37 | 71.71 | 71.82 | 340,700 | -0.89(-1.22%) |
Jul 18, 2019 | 72.34 | 73.23 | 72.26 | 72.71 | 232,688 | +0.24(+0.33%) |
Jul 17, 2019 | 72.43 | 73.40 | 72.21 | 72.47 | 376,088 | +0.23(+0.32%) |
Jul 16, 2019 | 73.03 | 73.57 | 72.21 | 72.24 | 246,383 | -0.84(-1.15%) |
Jul 15, 2019 | 73.17 | 74.61 | 72.47 | 73.08 | 407,320 | +0.38(+0.52%) |
Jul 12, 2019 | 72.97 | 73.56 | 72.14 | 72.70 | 284,500 | -0.39(-0.53%) |
Jul 11, 2019 | 72.58 | 73.43 | 72.03 | 73.09 | 352,644 | +0.92(+1.27%) |
Jul 10, 2019 | 72.32 | 73.12 | 71.55 | 72.17 | 337,157 | +0.42(+0.59%) |
Jul 09, 2019 | 72.12 | 72.84 | 71.41 | 71.75 | 357,720 | -0.70(-0.97%) |
Jul 08, 2019 | 72.48 | 72.95 | 71.87 | 72.45 | 214,128 | -0.26(-0.36%) |
Jul 05, 2019 | 71.78 | 72.81 | 71.61 | 72.71 | 300,700 | +0.37(+0.51%) |
Jul 03, 2019 | 72.67 | 72.97 | 71.97 | 72.34 | 136,200 | +0.08(+0.11%) |
Jul 02, 2019 | 72.13 | 72.68 | 71.81 | 72.26 | 345,329 | -0.55(-0.76%) |
Jul 01, 2019 | 72.60 | 73.60 | 71.45 | 72.81 | 358,694 | +0.85(+1.18%) |
Jun 28, 2019 | 72.31 | 72.58 | 71.20 | 71.96 | 941,600 | -0.03(-0.04%) |
Jun 27, 2019 | 72.25 | 72.52 | 71.75 | 71.99 | 367,921 | +0.05(+0.07%) |
Jun 26, 2019 | 73.12 | 73.47 | 71.90 | 71.94 | 351,779 | -0.82(-1.13%) |
Jun 25, 2019 | 73.68 | 73.94 | 72.52 | 72.76 | 359,872 | -0.99(-1.34%) |
Jun 24, 2019 | 74.24 | 74.36 | 73.59 | 73.75 | 231,096 | -0.29(-0.39%) |
Jun 21, 2019 | 75.36 | 75.78 | 73.78 | 74.04 | 500,800 | -1.89(-2.49%) |
Jun 20, 2019 | 75.00 | 76.55 | 74.99 | 75.93 | 351,654 | +1.22(+1.63%) |
Jun 19, 2019 | 73.62 | 74.78 | 72.99 | 74.71 | 280,320 | +1.45(+1.98%) |
Jun 18, 2019 | 72.63 | 74.27 | 72.17 | 73.26 | 411,462 | +0.75(+1.03%) |
Jun 17, 2019 | 71.91 | 72.62 | 71.70 | 72.51 | 221,112 | +0.58(+0.81%) |
Jun 14, 2019 | 72.35 | 72.57 | 71.67 | 71.93 | 245,900 | -0.46(-0.64%) |
Jun 13, 2019 | 72.75 | 72.84 | 72.04 | 72.39 | 292,391 | -0.24(-0.33%) |
Jun 12, 2019 | 72.91 | 73.47 | 72.16 | 72.63 | 282,996 | -0.42(-0.57%) |
Jun 11, 2019 | 75.26 | 75.64 | 72.64 | 73.05 | 336,284 | -1.80(-2.40%) |
Jun 10, 2019 | 74.25 | 74.92 | 73.93 | 74.85 | 351,490 | +0.80(+1.08%) |
Jun 07, 2019 | 75.07 | 75.78 | 74.01 | 74.05 | 256,400 | -0.63(-0.84%) |
Jun 06, 2019 | 74.09 | 74.94 | 73.87 | 74.68 | 368,187 | +0.58(+0.78%) |
Jun 05, 2019 | 73.58 | 74.70 | 73.42 | 74.10 | 279,108 | +0.69(+0.94%) |
Jun 04, 2019 | 72.55 | 73.81 | 71.77 | 73.41 | 389,020 | +1.65(+2.30%) |