Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.29 | 89.92 | 89.09 | 89.67 | 666,151 | +0.58(+0.65%) |
May 28, 2020 | 88.87 | 89.15 | 88.70 | 89.09 | 335,747 | -0.32(-0.36%) |
May 27, 2020 | 89.28 | 89.77 | 89.16 | 89.41 | 313,430 | -0.12(-0.13%) |
May 26, 2020 | 89.77 | 89.77 | 89.36 | 89.53 | 194,548 | -1.14(-1.26%) |
May 22, 2020 | 90.28 | 90.80 | 90.21 | 90.67 | 155,312 | +0.43(+0.48%) |
May 21, 2020 | 90.37 | 90.61 | 90.06 | 90.24 | 125,497 | +0.32(+0.36%) |
May 20, 2020 | 89.47 | 90.27 | 89.33 | 89.92 | 179,673 | +0.18(+0.20%) |
May 19, 2020 | 89.07 | 89.74 | 89.06 | 89.74 | 219,454 | +0.35(+0.39%) |
May 18, 2020 | 90.37 | 90.45 | 89.06 | 89.39 | 373,245 | -1.88(-2.06%) |
May 15, 2020 | 92.18 | 92.23 | 91.09 | 91.26 | 518,080 | -0.30(-0.32%) |
May 14, 2020 | 91.70 | 92.09 | 91.50 | 91.56 | 403,851 | +0.84(+0.93%) |
May 13, 2020 | 90.51 | 91.12 | 90.33 | 90.71 | 190,635 | +0.59(+0.66%) |
May 12, 2020 | 89.50 | 90.37 | 89.47 | 90.12 | 302,809 | +0.88(+0.99%) |
May 11, 2020 | 89.72 | 90.00 | 88.92 | 89.24 | 442,450 | -0.68(-0.76%) |
May 08, 2020 | 90.16 | 90.68 | 89.73 | 89.92 | 484,322 | -1.16(-1.27%) |
May 07, 2020 | 89.66 | 91.19 | 89.58 | 91.08 | 188,863 | +1.45(+1.62%) |
May 06, 2020 | 89.49 | 89.71 | 88.87 | 89.63 | 356,109 | -1.37(-1.51%) |
May 05, 2020 | 90.66 | 91.07 | 90.48 | 91.00 | 669,797 | -0.49(-0.54%) |
May 04, 2020 | 91.76 | 91.79 | 91.17 | 91.50 | 322,822 | -0.40(-0.44%) |
May 01, 2020 | 91.68 | 92.03 | 91.17 | 91.90 | 368,116 | +0.65(+0.71%) |
Apr 30, 2020 | 92.23 | 92.48 | 91.19 | 91.25 | 267,338 | -0.91(-0.99%) |
Apr 29, 2020 | 92.68 | 92.98 | 91.82 | 92.16 | 1,050,250 | -0.52(-0.56%) |
Apr 28, 2020 | 92.09 | 92.76 | 92.03 | 92.68 | 306,438 | +1.02(+1.11%) |
Apr 27, 2020 | 92.73 | 92.73 | 91.53 | 91.66 | 428,441 | -1.60(-1.71%) |
Apr 24, 2020 | 92.60 | 93.32 | 92.55 | 93.26 | 458,839 | +0.14(+0.15%) |
Apr 23, 2020 | 92.80 | 93.40 | 92.69 | 93.11 | 206,134 | +0.56(+0.61%) |
Apr 22, 2020 | 92.93 | 93.06 | 92.23 | 92.55 | 354,230 | -0.98(-1.04%) |
Apr 21, 2020 | 93.95 | 94.04 | 93.23 | 93.52 | 324,378 | +1.06(+1.14%) |
Apr 20, 2020 | 92.00 | 92.47 | 91.79 | 92.47 | 735,642 | +0.73(+0.80%) |
Apr 17, 2020 | 92.75 | 93.34 | 91.37 | 91.73 | 666,499 | -1.08(-1.16%) |
Apr 16, 2020 | 92.35 | 93.05 | 92.34 | 92.81 | 1,260,565 | +0.91(+0.98%) |
Apr 15, 2020 | 91.19 | 92.13 | 91.10 | 91.90 | 338,767 | +2.26(+2.52%) |
Apr 14, 2020 | 89.63 | 90.08 | 89.40 | 89.64 | 379,522 | -0.10(-0.11%) |
Apr 13, 2020 | 89.98 | 90.66 | 89.62 | 89.74 | 326,964 | -0.50(-0.56%) |
Apr 09, 2020 | 89.73 | 90.63 | 89.62 | 90.24 | 647,530 | -0.01(-0.01%) |
Apr 08, 2020 | 90.35 | 90.83 | 89.90 | 90.25 | 454,551 | -0.59(-0.65%) |
Apr 07, 2020 | 90.16 | 91.04 | 89.66 | 90.85 | 455,077 | -0.90(-0.98%) |
Apr 06, 2020 | 91.39 | 92.09 | 91.05 | 91.74 | 297,713 | -0.34(-0.37%) |
Apr 03, 2020 | 92.12 | 93.03 | 91.98 | 92.08 | 444,221 | +0.08(+0.09%) |
Apr 02, 2020 | 92.52 | 92.56 | 91.42 | 92.00 | 327,181 | +0.86(+0.94%) |
Apr 01, 2020 | 92.68 | 92.68 | 90.93 | 91.14 | 811,903 | +0.77(+0.86%) |
Mar 31, 2020 | 90.37 | 91.31 | 90.04 | 90.37 | 680,819 | -0.43(-0.47%) |
Mar 30, 2020 | 91.97 | 93.01 | 90.65 | 90.80 | 389,787 | -0.82(-0.90%) |
Mar 27, 2020 | 90.41 | 92.02 | 89.95 | 91.62 | 309,960 | +2.18(+2.44%) |
Mar 26, 2020 | 89.86 | 90.54 | 88.94 | 89.44 | 1,576,730 | +0.25(+0.28%) |
Mar 25, 2020 | 89.24 | 91.11 | 88.39 | 89.19 | 372,198 | -0.04(-0.05%) |
Mar 24, 2020 | 88.03 | 90.34 | 87.41 | 89.23 | 779,216 | -1.07(-1.19%) |
Mar 23, 2020 | 86.83 | 90.80 | 85.95 | 90.30 | 807,511 | +3.48(+4.01%) |
Mar 20, 2020 | 84.10 | 86.82 | 83.20 | 86.82 | 849,290 | +5.40(+6.64%) |
Mar 19, 2020 | 80.53 | 84.09 | 79.81 | 81.42 | 2,118,733 | +0.81(+1.00%) |
Mar 18, 2020 | 83.65 | 84.74 | 76.33 | 80.62 | 1,636,187 | -3.38(-4.03%) |
Mar 17, 2020 | 89.46 | 90.36 | 83.88 | 84.00 | 655,351 | -5.91(-6.58%) |
Mar 16, 2020 | 86.67 | 90.25 | 85.96 | 89.91 | 1,382,604 | +5.10(+6.01%) |
Mar 13, 2020 | 84.81 | 86.01 | 82.92 | 84.81 | 1,008,014 | -1.20(-1.39%) |
Mar 12, 2020 | 89.08 | 91.05 | 84.99 | 86.01 | 1,681,864 | -1.11(-1.27%) |
Mar 11, 2020 | 90.42 | 91.53 | 86.79 | 87.12 | 1,043,725 | -2.41(-2.69%) |
Mar 10, 2020 | 92.89 | 94.60 | 89.11 | 89.53 | 828,470 | -4.44(-4.72%) |
Mar 09, 2020 | 95.10 | 98.19 | 93.96 | 93.96 | 1,690,985 | +2.97(+3.26%) |
Mar 06, 2020 | 91.41 | 92.29 | 89.69 | 90.99 | 1,079,105 | +4.26(+4.91%) |
Mar 05, 2020 | 86.04 | 86.89 | 85.89 | 86.73 | 362,226 | +1.98(+2.33%) |
Mar 04, 2020 | 85.64 | 86.10 | 84.49 | 84.76 | 1,841,209 | -0.86(-1.00%) |
Mar 03, 2020 | 84.19 | 87.32 | 83.40 | 85.62 | 855,262 | +1.34(+1.59%) |
Mar 02, 2020 | 85.00 | 85.68 | 84.18 | 84.27 | 1,126,054 | -0.64(-0.75%) |
Feb 28, 2020 | 84.45 | 85.24 | 84.27 | 84.91 | 1,680,473 | +1.81(+2.18%) |
Feb 27, 2020 | 83.50 | 83.69 | 82.49 | 83.10 | 1,928,965 | +0.88(+1.06%) |
Feb 26, 2020 | 82.00 | 82.94 | 81.79 | 82.22 | 1,026,492 | -0.48(-0.58%) |
Feb 25, 2020 | 82.11 | 82.96 | 82.11 | 82.71 | 1,169,612 | +0.58(+0.71%) |
Feb 24, 2020 | 82.47 | 82.52 | 82.02 | 82.13 | 554,617 | +1.18(+1.46%) |
Feb 21, 2020 | 80.82 | 81.38 | 80.75 | 80.95 | 1,178,939 | +0.73(+0.91%) |
Feb 20, 2020 | 79.90 | 80.33 | 79.86 | 80.21 | 192,846 | +0.61(+0.76%) |
Feb 19, 2020 | 79.40 | 79.64 | 79.32 | 79.61 | 388,570 | +0.04(+0.06%) |
Feb 18, 2020 | 79.53 | 79.88 | 79.29 | 79.56 | 241,895 | +0.48(+0.61%) |
Feb 14, 2020 | 79.19 | 79.34 | 79.02 | 79.08 | 242,594 | +0.33(+0.42%) |
Feb 13, 2020 | 78.50 | 78.87 | 78.41 | 78.75 | 148,778 | +0.27(+0.34%) |
Feb 12, 2020 | 78.48 | 78.55 | 78.28 | 78.48 | 152,391 | -0.38(-0.48%) |
Feb 11, 2020 | 79.12 | 79.18 | 78.77 | 78.86 | 155,824 | -0.39(-0.50%) |
Feb 10, 2020 | 79.38 | 79.46 | 79.16 | 79.25 | 192,794 | +0.24(+0.31%) |
Feb 07, 2020 | 78.94 | 79.17 | 78.79 | 79.01 | 379,172 | +0.88(+1.12%) |
Feb 06, 2020 | 77.81 | 78.20 | 77.74 | 78.13 | 160,266 | +0.38(+0.49%) |
Feb 05, 2020 | 77.91 | 78.09 | 77.66 | 77.75 | 219,695 | -0.82(-1.05%) |
Feb 04, 2020 | 78.80 | 78.80 | 78.30 | 78.57 | 246,737 | -1.10(-1.38%) |
Feb 03, 2020 | 79.34 | 79.72 | 78.86 | 79.67 | 1,242,796 | +0.01(+0.02%) |
Jan 31, 2020 | 79.30 | 79.73 | 79.24 | 79.66 | 507,619 | +0.70(+0.89%) |
Jan 30, 2020 | 79.16 | 79.53 | 78.84 | 78.95 | 240,632 | -0.03(-0.03%) |
Jan 29, 2020 | 78.34 | 79.02 | 78.34 | 78.98 | 153,643 | +0.80(+1.03%) |
Jan 28, 2020 | 78.64 | 78.68 | 78.04 | 78.18 | 264,895 | -0.62(-0.78%) |
Jan 27, 2020 | 78.67 | 78.81 | 78.42 | 78.79 | 351,632 | +1.16(+1.49%) |
Jan 24, 2020 | 77.31 | 77.89 | 77.24 | 77.63 | 289,251 | +0.63(+0.82%) |
Jan 23, 2020 | 76.96 | 77.24 | 76.95 | 77.00 | 497,284 | +0.51(+0.66%) |
Jan 22, 2020 | 76.38 | 76.58 | 76.30 | 76.49 | 172,761 | +0.23(+0.30%) |
Jan 21, 2020 | 75.92 | 76.34 | 75.87 | 76.26 | 179,690 | +0.74(+0.98%) |
Jan 17, 2020 | 75.24 | 75.53 | 75.13 | 75.52 | 371,686 | -0.55(-0.73%) |
Jan 16, 2020 | 76.11 | 76.21 | 75.83 | 76.07 | 195,336 | -0.26(-0.34%) |
Jan 15, 2020 | 76.23 | 76.37 | 76.00 | 76.33 | 175,712 | +0.51(+0.67%) |
Jan 14, 2020 | 75.52 | 75.83 | 75.52 | 75.82 | 159,803 | +0.39(+0.52%) |
Jan 13, 2020 | 75.39 | 75.49 | 75.13 | 75.43 | 211,208 | -0.25(-0.33%) |
Jan 10, 2020 | 75.23 | 75.68 | 75.23 | 75.68 | 200,872 | +0.63(+0.84%) |
Jan 09, 2020 | 74.39 | 75.14 | 74.34 | 75.05 | 187,926 | +0.22(+0.30%) |
Jan 08, 2020 | 75.44 | 75.62 | 74.56 | 74.82 | 327,985 | -0.43(-0.57%) |
Jan 07, 2020 | 75.57 | 75.70 | 75.25 | 75.25 | 327,734 | -0.40(-0.53%) |
Jan 06, 2020 | 76.37 | 76.37 | 75.54 | 75.65 | 292,358 | -0.37(-0.48%) |
Jan 03, 2020 | 75.59 | 76.06 | 75.39 | 76.02 | 348,021 | +1.11(+1.49%) |
Jan 02, 2020 | 74.67 | 75.17 | 74.67 | 74.90 | 507,429 | +0.66(+0.89%) |
Dec 31, 2019 | 74.49 | 74.59 | 74.10 | 74.24 | 184,048 | -0.58(-0.77%) |
Dec 30, 2019 | 74.30 | 74.87 | 74.19 | 74.82 | 227,023 | -0.23(-0.31%) |
Dec 27, 2019 | 75.15 | 75.22 | 75.06 | 75.06 | 105,987 | +0.11(+0.14%) |
Dec 26, 2019 | 74.82 | 75.00 | 74.65 | 74.95 | 100,714 | +0.13(+0.18%) |
Dec 24, 2019 | 74.32 | 74.91 | 74.30 | 74.82 | 45,984 | +0.29(+0.38%) |
Dec 23, 2019 | 74.81 | 74.89 | 74.38 | 74.53 | 158,033 | -0.16(-0.21%) |
Dec 20, 2019 | 74.45 | 74.74 | 74.33 | 74.69 | 104,746 | +0.12(+0.17%) |
Dec 19, 2019 | 74.38 | 74.81 | 74.24 | 74.56 | 347,738 | +0.06(+0.08%) |
Dec 18, 2019 | 74.95 | 75.01 | 74.39 | 74.50 | 150,358 | -0.58(-0.77%) |
Dec 17, 2019 | 75.38 | 75.49 | 74.92 | 75.08 | 95,175 | -0.12(-0.15%) |
Dec 16, 2019 | 75.55 | 75.55 | 75.02 | 75.19 | 249,219 | -0.65(-0.86%) |
Dec 13, 2019 | 75.35 | 76.08 | 74.93 | 75.84 | 280,410 | +0.84(+1.12%) |
Dec 12, 2019 | 75.93 | 75.98 | 74.57 | 75.01 | 533,218 | -1.18(-1.55%) |
Dec 11, 2019 | 75.98 | 76.42 | 75.95 | 76.19 | 203,749 | +0.57(+0.75%) |
Dec 10, 2019 | 75.97 | 76.00 | 75.54 | 75.62 | 616,360 | -0.04(-0.05%) |
Dec 09, 2019 | 75.86 | 75.90 | 75.62 | 75.66 | 161,865 | +0.21(+0.28%) |
Dec 06, 2019 | 75.35 | 75.85 | 75.25 | 75.44 | 474,617 | -0.49(-0.64%) |
Dec 05, 2019 | 75.65 | 76.07 | 75.61 | 75.93 | 717,485 | -0.30(-0.40%) |
Dec 04, 2019 | 76.57 | 76.64 | 75.95 | 76.24 | 230,802 | -0.73(-0.95%) |
Dec 03, 2019 | 76.40 | 77.30 | 76.34 | 76.97 | 295,126 | +1.49(+1.98%) |
Dec 02, 2019 | 75.38 | 75.62 | 75.28 | 75.47 | 544,776 | -1.01(-1.32%) |
Nov 29, 2019 | 76.58 | 76.62 | 76.12 | 76.48 | 325,624 | -0.14(-0.19%) |
Nov 27, 2019 | 76.59 | 76.73 | 76.47 | 76.62 | 92,665 | -0.22(-0.29%) |
Nov 26, 2019 | 76.82 | 76.93 | 76.74 | 76.84 | 200,533 | +0.44(+0.57%) |
Nov 25, 2019 | 76.41 | 76.52 | 76.34 | 76.41 | 142,169 | +0.20(+0.27%) |
Nov 22, 2019 | 76.31 | 76.37 | 76.08 | 76.20 | 216,632 | +0.10(+0.13%) |
Nov 21, 2019 | 76.07 | 76.27 | 75.81 | 76.10 | 1,292,597 | -0.44(-0.57%) |
Nov 20, 2019 | 76.20 | 76.56 | 76.15 | 76.54 | 137,825 | +0.79(+1.04%) |
Nov 19, 2019 | 75.41 | 75.86 | 75.41 | 75.75 | 347,858 | +0.56(+0.74%) |
Nov 18, 2019 | 75.31 | 75.50 | 75.15 | 75.19 | 2,045,278 | +0.18(+0.24%) |
Nov 15, 2019 | 74.91 | 75.26 | 74.89 | 75.01 | 222,825 | -0.09(-0.12%) |
Nov 14, 2019 | 75.07 | 75.39 | 75.02 | 75.10 | 155,732 | +0.75(+1.00%) |
Nov 13, 2019 | 74.54 | 74.64 | 74.24 | 74.36 | 136,107 | +0.45(+0.61%) |
Nov 12, 2019 | 73.72 | 74.05 | 73.49 | 73.90 | 149,118 | +0.23(+0.31%) |
Nov 11, 2019 | 73.69 | 73.86 | 73.43 | 73.67 | 132,757 | +0.09(+0.12%) |
Nov 08, 2019 | 73.71 | 74.09 | 73.49 | 73.58 | 326,638 | -0.30(-0.41%) |
Nov 07, 2019 | 74.33 | 74.33 | 73.30 | 73.88 | 340,636 | -1.29(-1.71%) |
Nov 06, 2019 | 75.22 | 75.38 | 74.87 | 75.17 | 171,613 | +0.41(+0.55%) |
Nov 05, 2019 | 74.77 | 74.87 | 74.52 | 74.76 | 260,384 | -0.80(-1.06%) |
Nov 04, 2019 | 75.70 | 75.81 | 75.47 | 75.56 | 346,250 | -0.96(-1.25%) |
Nov 01, 2019 | 76.66 | 76.96 | 76.16 | 76.52 | 386,538 | -0.25(-0.33%) |
Oct 31, 2019 | 76.37 | 77.01 | 76.37 | 76.77 | 221,422 | +1.01(+1.33%) |
Oct 30, 2019 | 74.99 | 75.81 | 74.98 | 75.76 | 313,825 | +1.01(+1.35%) |
Oct 29, 2019 | 74.87 | 74.93 | 74.64 | 74.75 | 309,841 | +0.07(+0.09%) |
Oct 28, 2019 | 74.86 | 74.86 | 74.53 | 74.68 | 289,548 | -0.64(-0.85%) |
Oct 25, 2019 | 75.90 | 75.90 | 75.25 | 75.32 | 346,453 | -0.37(-0.49%) |
Oct 24, 2019 | 75.97 | 76.25 | 75.62 | 75.69 | 177,719 | -0.12(-0.16%) |
Oct 23, 2019 | 76.16 | 76.28 | 75.81 | 75.81 | 377,183 | +0.06(+0.08%) |
Oct 22, 2019 | 75.81 | 75.88 | 75.46 | 75.75 | 135,036 | +0.43(+0.56%) |
Oct 21, 2019 | 75.38 | 75.61 | 75.23 | 75.33 | 100,659 | -0.58(-0.76%) |
Oct 18, 2019 | 76.00 | 76.25 | 75.86 | 75.90 | 540,269 | -0.04(-0.05%) |
Oct 17, 2019 | 75.88 | 76.32 | 75.77 | 75.94 | 647,800 | -0.12(-0.16%) |
Oct 16, 2019 | 75.89 | 76.14 | 75.77 | 76.06 | 316,165 | +0.09(+0.12%) |
Oct 15, 2019 | 76.48 | 76.63 | 75.89 | 75.97 | 185,885 | -0.85(-1.11%) |
Oct 14, 2019 | 76.89 | 76.92 | 76.73 | 76.83 | 105,994 | +0.43(+0.56%) |
Oct 11, 2019 | 76.66 | 76.70 | 75.98 | 76.40 | 791,168 | -0.91(-1.18%) |
Oct 10, 2019 | 77.79 | 77.79 | 77.04 | 77.31 | 368,415 | -1.08(-1.38%) |
Oct 09, 2019 | 78.58 | 78.58 | 78.15 | 78.39 | 427,551 | -0.48(-0.61%) |
Oct 08, 2019 | 79.25 | 79.26 | 78.58 | 78.87 | 524,804 | +0.18(+0.23%) |
Oct 07, 2019 | 78.85 | 79.04 | 78.62 | 78.70 | 292,483 | -0.62(-0.78%) |
Oct 04, 2019 | 78.95 | 79.33 | 78.87 | 79.32 | 826,592 | +0.58(+0.73%) |
Oct 03, 2019 | 78.24 | 79.12 | 78.09 | 78.74 | 472,867 | +0.68(+0.87%) |
Oct 02, 2019 | 77.96 | 78.37 | 77.86 | 78.06 | 293,894 | +0.24(+0.31%) |
Oct 01, 2019 | 76.79 | 78.15 | 76.73 | 77.82 | 713,551 | +0.19(+0.25%) |
Sep 30, 2019 | 77.00 | 77.62 | 76.96 | 77.62 | 581,010 | +0.19(+0.25%) |
Sep 27, 2019 | 77.23 | 77.54 | 77.12 | 77.43 | 269,808 | +0.19(+0.25%) |
Sep 26, 2019 | 77.18 | 77.54 | 77.03 | 77.23 | 186,130 | +0.42(+0.55%) |
Sep 25, 2019 | 77.73 | 77.85 | 76.60 | 76.81 | 224,714 | -1.09(-1.40%) |
Sep 24, 2019 | 77.28 | 78.01 | 77.26 | 77.90 | 244,133 | +0.91(+1.18%) |
Sep 23, 2019 | 77.15 | 77.61 | 76.89 | 76.99 | 247,952 | +0.02(+0.02%) |
Sep 20, 2019 | 76.36 | 77.00 | 76.19 | 76.97 | 233,073 | +0.96(+1.27%) |
Sep 19, 2019 | 76.35 | 76.45 | 75.98 | 76.00 | 192,994 | +0.19(+0.26%) |
Sep 18, 2019 | 75.96 | 76.32 | 75.75 | 75.81 | 206,165 | +0.34(+0.46%) |
Sep 17, 2019 | 75.08 | 75.75 | 74.92 | 75.47 | 447,718 | +0.41(+0.54%) |
Sep 16, 2019 | 74.82 | 75.18 | 74.54 | 75.06 | 291,361 | +0.89(+1.20%) |
Sep 13, 2019 | 75.06 | 75.27 | 74.16 | 74.16 | 797,896 | -1.56(-2.06%) |
Sep 12, 2019 | 76.72 | 76.88 | 75.47 | 75.72 | 1,289,334 | -0.49(-0.64%) |
Sep 11, 2019 | 76.16 | 76.55 | 76.14 | 76.21 | 180,881 | -0.15(-0.20%) |
Sep 10, 2019 | 77.47 | 77.69 | 76.33 | 76.36 | 287,723 | -1.30(-1.67%) |
Sep 09, 2019 | 77.98 | 78.07 | 77.66 | 77.66 | 280,373 | -1.39(-1.76%) |
Sep 06, 2019 | 78.73 | 79.12 | 78.67 | 79.05 | 767,943 | +0.50(+0.64%) |
Sep 05, 2019 | 78.94 | 79.02 | 78.06 | 78.54 | 372,941 | -1.32(-1.65%) |
Sep 04, 2019 | 79.42 | 80.02 | 79.40 | 79.86 | 176,353 | +0.07(+0.09%) |
Sep 03, 2019 | 79.73 | 80.51 | 79.42 | 79.79 | 661,052 | +0.12(+0.15%) |
Aug 30, 2019 | 79.32 | 79.80 | 79.21 | 79.67 | 221,401 | +0.01(+0.01%) |
Aug 29, 2019 | 79.66 | 79.71 | 79.07 | 79.67 | 322,174 | -0.29(-0.36%) |
Aug 28, 2019 | 80.49 | 80.54 | 79.91 | 79.96 | 151,849 | +0.08(+0.10%) |
Aug 27, 2019 | 79.34 | 79.92 | 79.29 | 79.88 | 193,976 | +1.22(+1.55%) |
Aug 26, 2019 | 78.96 | 79.14 | 78.61 | 78.66 | 1,088,754 | -0.33(-0.41%) |
Aug 23, 2019 | 77.71 | 79.15 | 77.68 | 78.99 | 396,597 | +1.25(+1.61%) |
Aug 22, 2019 | 77.97 | 78.31 | 77.63 | 77.74 | 195,672 | -0.49(-0.63%) |
Aug 21, 2019 | 78.34 | 78.93 | 78.15 | 78.23 | 326,296 | -0.55(-0.70%) |
Aug 20, 2019 | 78.66 | 78.78 | 78.41 | 78.77 | 707,134 | +0.78(+1.00%) |
Aug 19, 2019 | 77.71 | 78.28 | 77.71 | 78.00 | 596,640 | -1.04(-1.32%) |
Aug 16, 2019 | 79.04 | 79.21 | 78.44 | 79.04 | 498,181 | -0.63(-0.79%) |
Aug 15, 2019 | 78.93 | 80.30 | 78.82 | 79.67 | 846,509 | +0.88(+1.12%) |
Aug 14, 2019 | 78.51 | 78.83 | 78.33 | 78.78 | 428,549 | +1.67(+2.16%) |
Aug 13, 2019 | 77.86 | 77.88 | 76.83 | 77.11 | 243,952 | -0.29(-0.38%) |
Aug 12, 2019 | 76.72 | 77.61 | 76.61 | 77.40 | 1,834,210 | +1.58(+2.08%) |
Aug 09, 2019 | 76.20 | 76.60 | 75.77 | 75.82 | 338,500 | -0.17(-0.22%) |
Aug 08, 2019 | 75.39 | 76.05 | 74.85 | 75.99 | 400,634 | +0.15(+0.20%) |
Aug 07, 2019 | 77.10 | 77.43 | 75.76 | 75.84 | 729,325 | +0.07(+0.09%) |
Aug 06, 2019 | 74.92 | 75.83 | 74.83 | 75.77 | 745,839 | +0.52(+0.69%) |
Aug 05, 2019 | 74.89 | 75.29 | 74.64 | 75.25 | 482,156 | +1.31(+1.77%) |
Aug 02, 2019 | 73.59 | 73.96 | 73.44 | 73.94 | 546,764 | +0.62(+0.84%) |
Aug 01, 2019 | 72.36 | 73.40 | 72.31 | 73.33 | 361,520 | +1.32(+1.84%) |
Jul 31, 2019 | 71.33 | 72.18 | 71.32 | 72.00 | 216,529 | +0.60(+0.84%) |
Jul 30, 2019 | 71.48 | 71.53 | 71.20 | 71.40 | 147,031 | +0.17(+0.23%) |
Jul 29, 2019 | 71.39 | 71.44 | 71.17 | 71.24 | 198,130 | +0.05(+0.07%) |
Jul 26, 2019 | 71.32 | 71.36 | 71.09 | 71.18 | 126,434 | +0.12(+0.17%) |
Jul 25, 2019 | 71.10 | 71.14 | 70.70 | 71.06 | 155,169 | -0.32(-0.44%) |
Jul 24, 2019 | 71.25 | 71.39 | 71.21 | 71.38 | 178,081 | +0.29(+0.41%) |
Jul 23, 2019 | 71.27 | 71.32 | 70.94 | 71.09 | 200,234 | -0.36(-0.51%) |
Jul 22, 2019 | 71.75 | 71.75 | 71.33 | 71.45 | 98,447 | +0.10(+0.14%) |
Jul 19, 2019 | 71.27 | 71.42 | 71.24 | 71.35 | 65,827 | -0.13(-0.18%) |
Jul 18, 2019 | 71.20 | 71.64 | 71.08 | 71.48 | 168,989 | -0.01(-0.01%) |
Jul 17, 2019 | 70.99 | 71.49 | 70.99 | 71.49 | 290,642 | +0.80(+1.13%) |
Jul 16, 2019 | 70.52 | 70.73 | 70.41 | 70.69 | 132,310 | -0.26(-0.37%) |
Jul 15, 2019 | 70.65 | 70.98 | 70.65 | 70.95 | 188,729 | +0.42(+0.60%) |
Jul 12, 2019 | 70.35 | 70.65 | 70.27 | 70.53 | 183,181 | +0.06(+0.09%) |
Jul 11, 2019 | 71.10 | 71.15 | 70.28 | 70.47 | 387,085 | -0.93(-1.30%) |
Jul 10, 2019 | 71.67 | 71.69 | 71.23 | 71.39 | 908,708 | -0.38(-0.53%) |
Jul 09, 2019 | 71.81 | 71.84 | 71.55 | 71.77 | 211,881 | -0.04(-0.05%) |
Jul 08, 2019 | 71.99 | 72.10 | 71.80 | 71.81 | 148,505 | +0.10(+0.14%) |
Jul 05, 2019 | 71.76 | 71.76 | 71.31 | 71.71 | 249,009 | -0.89(-1.23%) |
Jul 03, 2019 | 72.28 | 72.68 | 72.27 | 72.60 | 110,204 | +0.45(+0.62%) |
Jul 02, 2019 | 71.76 | 72.18 | 71.72 | 72.15 | 257,193 | +0.56(+0.78%) |
Jul 01, 2019 | 71.75 | 71.86 | 71.27 | 71.60 | 414,736 | -0.20(-0.27%) |
Jun 28, 2019 | 71.63 | 71.92 | 71.57 | 71.79 | 279,889 | -0.02(-0.02%) |
Jun 27, 2019 | 71.53 | 71.92 | 71.39 | 71.81 | 85,324 | +0.49(+0.69%) |
Jun 26, 2019 | 71.72 | 71.72 | 71.28 | 71.32 | 281,389 | -0.47(-0.65%) |
Jun 25, 2019 | 71.75 | 71.92 | 71.74 | 71.78 | 314,781 | +0.25(+0.34%) |
Jun 24, 2019 | 71.41 | 71.61 | 71.38 | 71.54 | 112,770 | +0.49(+0.69%) |
Jun 21, 2019 | 71.59 | 71.61 | 71.00 | 71.05 | 321,969 | -0.72(-1.00%) |
Jun 20, 2019 | 71.80 | 72.11 | 71.66 | 71.77 | 170,790 | +0.14(+0.20%) |
Jun 19, 2019 | 71.26 | 71.72 | 71.11 | 71.63 | 201,817 | +0.17(+0.23%) |
Jun 18, 2019 | 71.69 | 71.76 | 71.32 | 71.46 | 171,685 | +0.30(+0.42%) |
Jun 17, 2019 | 71.03 | 71.21 | 70.88 | 71.16 | 1,607,183 | +0.16(+0.22%) |
Jun 14, 2019 | 70.83 | 71.15 | 70.83 | 71.00 | 359,614 | +0.12(+0.17%) |
Jun 13, 2019 | 70.70 | 70.93 | 70.70 | 70.88 | 232,790 | +0.25(+0.35%) |
Jun 12, 2019 | 70.49 | 70.65 | 70.43 | 70.63 | 234,840 | +0.04(+0.05%) |
Jun 11, 2019 | 70.49 | 70.67 | 70.43 | 70.60 | 1,127,028 | +0.08(+0.11%) |
Jun 10, 2019 | 70.63 | 70.63 | 70.42 | 70.52 | 258,864 | -0.63(-0.89%) |
Jun 07, 2019 | 71.21 | 71.32 | 71.04 | 71.15 | 160,018 | +0.57(+0.81%) |
Jun 06, 2019 | 70.74 | 71.09 | 70.45 | 70.58 | 119,639 | +0.22(+0.31%) |
Jun 05, 2019 | 70.51 | 70.76 | 70.35 | 70.36 | 199,770 | -0.39(-0.55%) |
Jun 04, 2019 | 70.97 | 71.16 | 70.55 | 70.75 | 326,201 | -0.78(-1.09%) |