Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 84.31 | 87.00 | 84.31 | 86.44 | 182,930 | +1.47(+1.74%) |
Jun 29, 2020 | 84.21 | 85.79 | 83.62 | 84.96 | 213,844 | +1.54(+1.85%) |
Jun 26, 2020 | 81.54 | 84.31 | 81.22 | 83.42 | 808,288 | +1.14(+1.38%) |
Jun 25, 2020 | 79.35 | 82.34 | 78.39 | 82.28 | 331,435 | +2.70(+3.40%) |
Jun 24, 2020 | 80.53 | 80.74 | 79.30 | 79.58 | 245,444 | -2.13(-2.61%) |
Jun 23, 2020 | 82.76 | 82.76 | 80.69 | 81.71 | 249,244 | +0.18(+0.22%) |
Jun 22, 2020 | 80.70 | 82.04 | 79.63 | 81.53 | 196,419 | -0.23(-0.28%) |
Jun 19, 2020 | 82.91 | 82.91 | 81.02 | 81.75 | 698,345 | -0.16(-0.19%) |
Jun 18, 2020 | 81.88 | 83.14 | 81.40 | 81.91 | 205,861 | -1.17(-1.41%) |
Jun 17, 2020 | 83.93 | 84.20 | 82.61 | 83.09 | 212,703 | -0.25(-0.30%) |
Jun 16, 2020 | 83.90 | 84.61 | 81.53 | 83.33 | 233,761 | +2.97(+3.69%) |
Jun 15, 2020 | 77.33 | 81.16 | 77.14 | 80.36 | 293,040 | +0.10(+0.12%) |
Jun 12, 2020 | 80.79 | 81.37 | 77.47 | 80.27 | 430,850 | +2.54(+3.27%) |
Jun 11, 2020 | 80.57 | 80.79 | 77.35 | 77.72 | 275,744 | -6.34(-7.54%) |
Jun 10, 2020 | 87.08 | 87.08 | 84.06 | 84.06 | 354,936 | -3.69(-4.20%) |
Jun 09, 2020 | 86.72 | 88.68 | 85.90 | 87.75 | 346,865 | -0.38(-0.44%) |
Jun 08, 2020 | 88.76 | 88.96 | 87.61 | 88.14 | 340,070 | -0.05(-0.06%) |
Jun 05, 2020 | 87.91 | 89.40 | 87.07 | 88.19 | 284,732 | +3.57(+4.22%) |
Jun 04, 2020 | 82.09 | 84.61 | 81.61 | 84.61 | 281,895 | +1.75(+2.11%) |
Jun 03, 2020 | 81.85 | 83.20 | 80.63 | 82.87 | 183,588 | +2.29(+2.84%) |
Jun 02, 2020 | 81.12 | 81.51 | 79.95 | 80.58 | 124,318 | +0.44(+0.55%) |
Jun 01, 2020 | 79.64 | 81.28 | 78.82 | 80.14 | 284,154 | +1.70(+2.16%) |
May 29, 2020 | 78.75 | 79.21 | 77.56 | 78.44 | 256,746 | -1.25(-1.57%) |
May 28, 2020 | 81.79 | 81.85 | 79.41 | 79.69 | 157,762 | -1.25(-1.55%) |
May 27, 2020 | 78.90 | 81.81 | 78.70 | 80.95 | 297,633 | +2.21(+2.81%) |
May 26, 2020 | 78.36 | 80.25 | 77.35 | 78.74 | 278,306 | +3.16(+4.18%) |
May 22, 2020 | 75.76 | 76.17 | 74.59 | 75.58 | 85,075 | -0.49(-0.65%) |
May 21, 2020 | 76.44 | 77.59 | 75.75 | 76.07 | 164,431 | -0.55(-0.72%) |
May 20, 2020 | 76.09 | 77.61 | 75.86 | 76.63 | 250,974 | +2.26(+3.04%) |
May 19, 2020 | 74.24 | 76.17 | 74.00 | 74.37 | 212,893 | -0.47(-0.63%) |
May 18, 2020 | 72.95 | 75.26 | 72.80 | 74.84 | 237,864 | +6.19(+9.02%) |
May 15, 2020 | 66.55 | 69.70 | 66.55 | 68.65 | 322,554 | +1.03(+1.52%) |
May 14, 2020 | 65.06 | 67.63 | 62.56 | 67.62 | 277,659 | +3.21(+4.98%) |
May 13, 2020 | 67.84 | 67.84 | 63.61 | 64.42 | 221,299 | -4.14(-6.04%) |
May 12, 2020 | 73.09 | 73.09 | 68.56 | 68.56 | 270,764 | -4.30(-5.90%) |
May 11, 2020 | 73.26 | 73.48 | 71.18 | 72.86 | 332,836 | -1.78(-2.38%) |
May 08, 2020 | 73.29 | 74.88 | 73.04 | 74.63 | 196,514 | +2.86(+3.98%) |
May 07, 2020 | 71.78 | 72.73 | 71.27 | 71.77 | 162,417 | +1.51(+2.15%) |
May 06, 2020 | 71.30 | 71.39 | 69.01 | 70.27 | 248,228 | -1.21(-1.70%) |
May 05, 2020 | 72.24 | 76.04 | 69.64 | 71.48 | 298,429 | +4.90(+7.36%) |
May 04, 2020 | 67.23 | 67.99 | 65.29 | 66.58 | 256,035 | -1.74(-2.54%) |
May 01, 2020 | 68.23 | 68.91 | 66.74 | 68.31 | 291,323 | -1.72(-2.45%) |
Apr 30, 2020 | 70.19 | 70.93 | 69.33 | 70.03 | 261,826 | -1.99(-2.77%) |
Apr 29, 2020 | 71.22 | 72.74 | 70.74 | 72.02 | 202,875 | +2.49(+3.59%) |
Apr 28, 2020 | 69.11 | 70.39 | 68.33 | 69.53 | 173,698 | +1.79(+2.65%) |
Apr 27, 2020 | 65.27 | 68.25 | 64.94 | 67.73 | 170,524 | +2.63(+4.04%) |
Apr 24, 2020 | 64.82 | 65.51 | 63.83 | 65.10 | 107,383 | +0.59(+0.92%) |
Apr 23, 2020 | 64.13 | 65.66 | 63.48 | 64.51 | 135,731 | +1.23(+1.95%) |
Apr 22, 2020 | 63.94 | 64.93 | 62.43 | 63.27 | 179,833 | +0.89(+1.42%) |
Apr 21, 2020 | 61.14 | 62.78 | 60.61 | 62.39 | 316,532 | -0.55(-0.88%) |
Apr 20, 2020 | 63.66 | 64.84 | 62.70 | 62.94 | 244,829 | -1.87(-2.89%) |
Apr 17, 2020 | 64.64 | 65.78 | 63.96 | 64.81 | 246,808 | +2.62(+4.22%) |
Apr 16, 2020 | 62.44 | 64.10 | 61.09 | 62.19 | 298,493 | -1.42(-2.23%) |
Apr 15, 2020 | 66.10 | 66.10 | 63.50 | 63.61 | 351,251 | -4.88(-7.13%) |
Apr 14, 2020 | 70.03 | 70.03 | 67.48 | 68.49 | 143,160 | +0.39(+0.58%) |
Apr 13, 2020 | 69.89 | 69.89 | 66.76 | 68.10 | 150,939 | -2.03(-2.90%) |
Apr 09, 2020 | 70.68 | 72.63 | 69.06 | 70.13 | 142,467 | +0.56(+0.81%) |
Apr 08, 2020 | 66.13 | 69.82 | 64.86 | 69.57 | 196,600 | +4.03(+6.15%) |
Apr 07, 2020 | 67.41 | 68.30 | 64.94 | 65.53 | 218,335 | +0.97(+1.50%) |
Apr 06, 2020 | 59.15 | 65.36 | 58.87 | 64.57 | 200,264 | +7.51(+13.17%) |
Apr 03, 2020 | 60.13 | 60.63 | 55.35 | 57.05 | 284,732 | -3.92(-6.42%) |
Apr 02, 2020 | 58.63 | 61.22 | 58.29 | 60.97 | 251,397 | +1.59(+2.67%) |
Apr 01, 2020 | 59.21 | 60.02 | 57.57 | 59.38 | 257,283 | -2.70(-4.35%) |
Mar 31, 2020 | 59.76 | 62.43 | 59.48 | 62.08 | 311,476 | +1.70(+2.81%) |
Mar 30, 2020 | 58.20 | 61.06 | 56.72 | 60.38 | 259,449 | +1.97(+3.38%) |
Mar 27, 2020 | 59.64 | 59.84 | 57.36 | 58.41 | 212,636 | -3.61(-5.82%) |
Mar 26, 2020 | 59.85 | 63.11 | 59.53 | 62.02 | 213,514 | +2.64(+4.45%) |
Mar 25, 2020 | 56.52 | 61.89 | 54.42 | 59.38 | 330,692 | +3.29(+5.86%) |
Mar 24, 2020 | 54.10 | 56.45 | 53.63 | 56.09 | 405,744 | +3.95(+7.59%) |
Mar 23, 2020 | 56.03 | 56.03 | 51.02 | 52.14 | 361,166 | -4.45(-7.86%) |
Mar 20, 2020 | 58.58 | 62.09 | 56.41 | 56.58 | 490,981 | -1.44(-2.49%) |
Mar 19, 2020 | 55.84 | 58.68 | 54.19 | 58.02 | 369,884 | +1.67(+2.96%) |
Mar 18, 2020 | 63.31 | 65.48 | 54.79 | 56.36 | 362,027 | -11.11(-16.47%) |
Mar 17, 2020 | 60.98 | 68.21 | 59.09 | 67.46 | 438,030 | +7.51(+12.52%) |
Mar 16, 2020 | 57.91 | 62.76 | 57.91 | 59.96 | 358,356 | -6.34(-9.56%) |
Mar 13, 2020 | 65.59 | 66.30 | 61.98 | 66.30 | 450,525 | +4.13(+6.65%) |
Mar 12, 2020 | 65.73 | 66.38 | 62.17 | 62.17 | 426,456 | -8.96(-12.60%) |
Mar 11, 2020 | 70.62 | 71.49 | 69.54 | 71.12 | 524,331 | -1.23(-1.70%) |
Mar 10, 2020 | 68.95 | 72.41 | 66.60 | 72.35 | 424,882 | +5.78(+8.68%) |
Mar 09, 2020 | 69.61 | 70.50 | 66.08 | 66.57 | 416,305 | -8.07(-10.81%) |
Mar 06, 2020 | 74.19 | 74.99 | 73.36 | 74.64 | 313,563 | -2.14(-2.79%) |
Mar 05, 2020 | 77.67 | 77.98 | 76.17 | 76.78 | 439,133 | -2.85(-3.57%) |
Mar 04, 2020 | 78.74 | 79.63 | 77.32 | 79.62 | 359,262 | +1.43(+1.83%) |
Mar 03, 2020 | 79.31 | 80.71 | 77.41 | 78.19 | 595,889 | -1.20(-1.51%) |
Mar 02, 2020 | 76.96 | 79.75 | 75.24 | 79.39 | 401,233 | +3.20(+4.20%) |
Feb 28, 2020 | 75.82 | 77.40 | 74.87 | 76.19 | 465,912 | -2.13(-2.72%) |
Feb 27, 2020 | 78.89 | 80.62 | 76.83 | 78.32 | 404,478 | -2.52(-3.12%) |
Feb 26, 2020 | 82.19 | 82.40 | 80.28 | 80.84 | 300,651 | -0.77(-0.94%) |
Feb 25, 2020 | 85.55 | 85.82 | 81.23 | 81.60 | 350,526 | -3.63(-4.26%) |
Feb 24, 2020 | 86.03 | 86.03 | 83.85 | 85.24 | 274,739 | -2.76(-3.13%) |
Feb 21, 2020 | 87.37 | 88.07 | 86.61 | 87.99 | 409,253 | +0.14(+0.16%) |
Feb 20, 2020 | 86.43 | 88.01 | 86.29 | 87.86 | 271,297 | +1.37(+1.59%) |
Feb 19, 2020 | 87.33 | 87.51 | 86.17 | 86.48 | 358,611 | -0.31(-0.36%) |
Feb 18, 2020 | 86.85 | 87.38 | 86.42 | 86.80 | 209,708 | -0.58(-0.66%) |
Feb 14, 2020 | 87.82 | 87.82 | 86.24 | 87.37 | 243,758 | -0.43(-0.49%) |
Feb 13, 2020 | 87.30 | 88.13 | 87.27 | 87.81 | 345,482 | -0.29(-0.33%) |
Feb 12, 2020 | 86.42 | 88.50 | 86.35 | 88.10 | 337,386 | +2.30(+2.68%) |
Feb 11, 2020 | 84.59 | 86.34 | 84.53 | 85.80 | 246,251 | +1.76(+2.09%) |
Feb 10, 2020 | 83.76 | 84.30 | 83.57 | 84.05 | 194,744 | -0.13(-0.15%) |
Feb 07, 2020 | 83.71 | 84.28 | 82.97 | 84.18 | 227,657 | -0.07(-0.08%) |
Feb 06, 2020 | 84.67 | 85.34 | 83.54 | 84.24 | 359,625 | -0.26(-0.30%) |
Feb 05, 2020 | 84.76 | 85.58 | 83.47 | 84.50 | 280,810 | +1.26(+1.51%) |
Feb 04, 2020 | 81.69 | 85.69 | 81.67 | 83.24 | 526,952 | +6.26(+8.13%) |
Feb 03, 2020 | 77.62 | 78.66 | 76.65 | 76.98 | 265,202 | -0.01(-0.01%) |
Jan 31, 2020 | 79.82 | 79.82 | 76.64 | 76.99 | 532,559 | -3.17(-3.95%) |
Jan 30, 2020 | 79.02 | 80.20 | 78.74 | 80.16 | 247,307 | +0.61(+0.76%) |
Jan 29, 2020 | 80.71 | 80.81 | 79.54 | 79.55 | 160,318 | -0.62(-0.77%) |
Jan 28, 2020 | 80.06 | 80.55 | 79.43 | 80.17 | 156,012 | +0.71(+0.89%) |
Jan 27, 2020 | 80.11 | 80.23 | 79.17 | 79.47 | 166,502 | -2.21(-2.70%) |
Jan 24, 2020 | 83.28 | 83.28 | 80.85 | 81.67 | 235,809 | -0.98(-1.19%) |
Jan 23, 2020 | 82.57 | 83.00 | 81.31 | 82.65 | 216,687 | -0.39(-0.47%) |
Jan 22, 2020 | 84.34 | 84.47 | 82.85 | 83.05 | 121,678 | -0.74(-0.88%) |
Jan 21, 2020 | 84.53 | 84.59 | 83.17 | 83.78 | 180,982 | -1.12(-1.32%) |
Jan 17, 2020 | 85.59 | 85.59 | 84.51 | 84.90 | 172,526 | -0.34(-0.40%) |
Jan 16, 2020 | 85.27 | 85.57 | 84.79 | 85.25 | 174,032 | +0.67(+0.79%) |
Jan 15, 2020 | 84.84 | 85.36 | 84.30 | 84.58 | 268,020 | -0.55(-0.65%) |
Jan 14, 2020 | 85.26 | 85.82 | 84.83 | 85.13 | 217,288 | -0.26(-0.30%) |
Jan 13, 2020 | 84.15 | 85.50 | 84.04 | 85.38 | 157,047 | +1.36(+1.62%) |
Jan 10, 2020 | 84.60 | 84.95 | 83.82 | 84.02 | 147,049 | -0.63(-0.74%) |
Jan 09, 2020 | 84.35 | 84.96 | 83.51 | 84.65 | 181,343 | +0.54(+0.64%) |
Jan 08, 2020 | 83.17 | 84.53 | 82.81 | 84.11 | 186,434 | +0.82(+0.99%) |
Jan 07, 2020 | 83.60 | 83.78 | 82.97 | 83.28 | 99,423 | -0.45(-0.54%) |
Jan 06, 2020 | 83.57 | 83.94 | 82.99 | 83.73 | 331,829 | -0.41(-0.49%) |
Jan 03, 2020 | 83.69 | 84.23 | 83.18 | 84.15 | 150,209 | -0.82(-0.97%) |
Jan 02, 2020 | 84.75 | 84.97 | 83.57 | 84.97 | 173,194 | +0.96(+1.14%) |
Dec 31, 2019 | 83.81 | 84.83 | 83.81 | 84.01 | 216,345 | +0.03(+0.04%) |
Dec 30, 2019 | 83.93 | 84.42 | 83.61 | 83.98 | 102,178 | +0.16(+0.19%) |
Dec 27, 2019 | 84.57 | 84.57 | 83.72 | 83.82 | 98,746 | -0.45(-0.54%) |
Dec 26, 2019 | 84.06 | 84.46 | 83.79 | 84.27 | 152,927 | +0.43(+0.52%) |
Dec 24, 2019 | 84.42 | 84.42 | 83.69 | 83.84 | 44,893 | -0.45(-0.53%) |
Dec 23, 2019 | 84.54 | 84.67 | 83.90 | 84.29 | 147,863 | -0.24(-0.29%) |
Dec 20, 2019 | 83.97 | 84.80 | 83.86 | 84.54 | 712,470 | +1.06(+1.27%) |
Dec 19, 2019 | 83.79 | 83.89 | 83.11 | 83.48 | 194,183 | -0.40(-0.48%) |
Dec 18, 2019 | 83.75 | 84.04 | 82.57 | 83.88 | 282,394 | +0.43(+0.52%) |
Dec 17, 2019 | 83.37 | 83.63 | 82.69 | 83.45 | 332,378 | +0.36(+0.44%) |
Dec 16, 2019 | 81.82 | 83.46 | 81.82 | 83.09 | 336,805 | +1.77(+2.18%) |
Dec 13, 2019 | 82.48 | 83.28 | 81.11 | 81.32 | 168,734 | -1.45(-1.75%) |
Dec 12, 2019 | 81.55 | 83.29 | 81.32 | 82.77 | 271,462 | +1.31(+1.61%) |
Dec 11, 2019 | 81.01 | 81.63 | 80.82 | 81.46 | 133,152 | +0.53(+0.65%) |
Dec 10, 2019 | 80.88 | 81.32 | 80.24 | 80.93 | 150,594 | -0.17(-0.20%) |
Dec 09, 2019 | 81.57 | 81.87 | 81.07 | 81.09 | 199,363 | -0.67(-0.81%) |
Dec 06, 2019 | 81.32 | 81.96 | 81.09 | 81.76 | 223,752 | +1.62(+2.03%) |
Dec 05, 2019 | 80.27 | 80.47 | 79.60 | 80.14 | 169,066 | +0.32(+0.40%) |
Dec 04, 2019 | 79.91 | 81.18 | 79.60 | 79.81 | 257,757 | +0.33(+0.42%) |
Dec 03, 2019 | 79.47 | 79.63 | 78.55 | 79.48 | 208,536 | -0.62(-0.77%) |
Dec 02, 2019 | 80.48 | 81.91 | 79.97 | 80.10 | 205,753 | +0.18(+0.22%) |
Nov 29, 2019 | 80.68 | 80.97 | 79.83 | 79.92 | 86,821 | -0.91(-1.13%) |
Nov 27, 2019 | 80.88 | 81.27 | 80.33 | 80.83 | 144,191 | -0.02(-0.02%) |
Nov 26, 2019 | 80.95 | 81.30 | 80.45 | 80.85 | 151,480 | -0.04(-0.05%) |
Nov 25, 2019 | 80.08 | 81.53 | 79.50 | 80.89 | 161,720 | +1.08(+1.35%) |
Nov 22, 2019 | 80.51 | 80.87 | 79.59 | 79.81 | 142,453 | -0.24(-0.31%) |
Nov 21, 2019 | 80.78 | 80.93 | 79.41 | 80.06 | 176,744 | -0.34(-0.43%) |
Nov 20, 2019 | 80.17 | 81.46 | 79.94 | 80.40 | 380,056 | -0.14(-0.17%) |
Nov 19, 2019 | 80.09 | 80.79 | 79.52 | 80.54 | 207,326 | +1.02(+1.28%) |
Nov 18, 2019 | 79.43 | 79.74 | 79.02 | 79.52 | 142,562 | -0.51(-0.64%) |
Nov 15, 2019 | 79.93 | 80.33 | 79.59 | 80.03 | 138,260 | +0.55(+0.69%) |
Nov 14, 2019 | 79.35 | 79.88 | 79.07 | 79.48 | 119,279 | -0.04(-0.05%) |
Nov 13, 2019 | 79.87 | 80.34 | 79.30 | 79.52 | 168,453 | -1.00(-1.24%) |
Nov 12, 2019 | 81.18 | 81.18 | 80.27 | 80.52 | 158,952 | -0.16(-0.19%) |
Nov 11, 2019 | 81.07 | 81.82 | 80.48 | 80.67 | 146,223 | -1.07(-1.30%) |
Nov 08, 2019 | 81.17 | 82.29 | 80.74 | 81.74 | 221,911 | +0.36(+0.44%) |
Nov 07, 2019 | 80.91 | 82.14 | 80.91 | 81.38 | 280,074 | +0.63(+0.77%) |
Nov 06, 2019 | 80.96 | 81.36 | 80.13 | 80.75 | 307,946 | -0.20(-0.24%) |
Nov 05, 2019 | 80.59 | 81.39 | 79.35 | 80.95 | 380,676 | +0.66(+0.83%) |
Nov 04, 2019 | 77.10 | 80.32 | 75.62 | 80.28 | 611,991 | +5.53(+7.40%) |
Nov 01, 2019 | 73.05 | 74.88 | 72.66 | 74.75 | 264,146 | +2.34(+3.23%) |
Oct 31, 2019 | 73.71 | 73.71 | 71.93 | 72.41 | 224,790 | -1.53(-2.06%) |
Oct 30, 2019 | 74.19 | 74.19 | 72.80 | 73.94 | 195,812 | -0.19(-0.25%) |
Oct 29, 2019 | 73.53 | 74.52 | 73.53 | 74.12 | 160,611 | +0.22(+0.30%) |
Oct 28, 2019 | 74.18 | 75.04 | 73.83 | 73.90 | 181,049 | +0.22(+0.31%) |
Oct 25, 2019 | 72.97 | 73.90 | 72.47 | 73.67 | 194,096 | +0.78(+1.07%) |
Oct 24, 2019 | 73.78 | 73.78 | 72.54 | 72.89 | 185,385 | -0.50(-0.68%) |
Oct 23, 2019 | 72.48 | 73.45 | 71.74 | 73.39 | 177,064 | +1.22(+1.69%) |
Oct 22, 2019 | 72.01 | 72.64 | 71.09 | 72.17 | 286,664 | +0.17(+0.23%) |
Oct 21, 2019 | 72.32 | 73.02 | 71.79 | 72.00 | 205,841 | +0.45(+0.63%) |
Oct 18, 2019 | 71.12 | 71.68 | 71.03 | 71.55 | 177,734 | +0.24(+0.34%) |
Oct 17, 2019 | 71.54 | 71.76 | 70.78 | 71.31 | 182,351 | +0.51(+0.72%) |
Oct 16, 2019 | 70.21 | 71.18 | 69.98 | 70.80 | 246,850 | +0.22(+0.30%) |
Oct 15, 2019 | 70.07 | 71.21 | 69.56 | 70.58 | 138,482 | +0.70(+1.01%) |
Oct 14, 2019 | 69.92 | 70.30 | 69.51 | 69.88 | 127,012 | -0.35(-0.50%) |
Oct 11, 2019 | 68.70 | 70.91 | 68.70 | 70.23 | 242,671 | +2.72(+4.03%) |
Oct 10, 2019 | 67.23 | 68.78 | 67.23 | 67.51 | 323,124 | +0.36(+0.54%) |
Oct 09, 2019 | 67.50 | 67.50 | 66.83 | 67.15 | 316,602 | +0.18(+0.26%) |
Oct 08, 2019 | 67.15 | 67.70 | 66.24 | 66.97 | 258,310 | -0.99(-1.45%) |
Oct 07, 2019 | 69.12 | 69.12 | 67.95 | 67.96 | 208,986 | -1.45(-2.09%) |
Oct 04, 2019 | 68.46 | 69.46 | 68.20 | 69.41 | 226,104 | +0.95(+1.39%) |
Oct 03, 2019 | 68.31 | 68.85 | 67.13 | 68.46 | 288,667 | -0.15(-0.21%) |
Oct 02, 2019 | 69.49 | 69.92 | 67.20 | 68.61 | 353,765 | -1.37(-1.96%) |
Oct 01, 2019 | 71.84 | 72.28 | 69.61 | 69.98 | 236,769 | -1.26(-1.77%) |
Sep 30, 2019 | 71.26 | 71.95 | 70.87 | 71.24 | 203,201 | +0.07(+0.10%) |
Sep 27, 2019 | 72.18 | 72.36 | 70.91 | 71.17 | 177,938 | -0.57(-0.79%) |
Sep 26, 2019 | 72.26 | 72.32 | 71.47 | 71.74 | 230,061 | -0.54(-0.74%) |
Sep 25, 2019 | 70.82 | 72.45 | 70.82 | 72.27 | 249,051 | +1.45(+2.05%) |
Sep 24, 2019 | 70.93 | 71.71 | 70.45 | 70.82 | 382,008 | -0.15(-0.21%) |
Sep 23, 2019 | 70.26 | 71.51 | 70.26 | 70.97 | 296,352 | +0.25(+0.36%) |
Sep 20, 2019 | 71.47 | 72.15 | 70.49 | 70.72 | 668,335 | -0.62(-0.87%) |
Sep 19, 2019 | 72.38 | 72.86 | 71.14 | 71.34 | 389,350 | -0.86(-1.19%) |
Sep 18, 2019 | 72.66 | 72.82 | 71.16 | 72.20 | 281,738 | -0.82(-1.12%) |
Sep 17, 2019 | 74.61 | 74.62 | 72.70 | 73.01 | 354,862 | -2.12(-2.83%) |
Sep 16, 2019 | 74.15 | 75.22 | 73.76 | 75.14 | 255,742 | +0.55(+0.73%) |
Sep 13, 2019 | 76.17 | 76.51 | 74.32 | 74.59 | 457,946 | -0.74(-0.98%) |
Sep 12, 2019 | 76.39 | 76.48 | 74.63 | 75.33 | 396,460 | -0.93(-1.21%) |
Sep 11, 2019 | 74.68 | 76.30 | 73.69 | 76.26 | 296,102 | +1.89(+2.54%) |
Sep 10, 2019 | 72.07 | 74.42 | 71.87 | 74.37 | 294,800 | +2.40(+3.33%) |
Sep 09, 2019 | 70.87 | 71.97 | 70.42 | 71.97 | 378,761 | +1.48(+2.10%) |
Sep 06, 2019 | 70.44 | 71.19 | 70.09 | 70.49 | 382,477 | +0.37(+0.53%) |
Sep 05, 2019 | 68.63 | 70.19 | 68.33 | 70.12 | 378,299 | +2.52(+3.73%) |
Sep 04, 2019 | 67.39 | 67.98 | 67.20 | 67.60 | 266,858 | +0.94(+1.42%) |
Sep 03, 2019 | 68.17 | 68.69 | 66.47 | 66.65 | 309,271 | -2.40(-3.47%) |
Aug 30, 2019 | 69.22 | 69.68 | 68.84 | 69.05 | 172,192 | +0.30(+0.44%) |
Aug 29, 2019 | 67.73 | 68.99 | 67.62 | 68.75 | 418,854 | +1.50(+2.23%) |
Aug 28, 2019 | 67.28 | 67.64 | 66.88 | 67.25 | 378,232 | -0.19(-0.27%) |
Aug 27, 2019 | 67.87 | 68.18 | 66.84 | 67.43 | 297,673 | -0.13(-0.19%) |
Aug 26, 2019 | 68.20 | 68.33 | 67.33 | 67.56 | 298,315 | +0.01(+0.01%) |
Aug 23, 2019 | 68.14 | 68.62 | 67.21 | 67.55 | 332,986 | -0.89(-1.29%) |
Aug 22, 2019 | 69.37 | 69.62 | 68.19 | 68.44 | 237,363 | -0.56(-0.80%) |
Aug 21, 2019 | 69.25 | 69.48 | 68.75 | 68.99 | 208,597 | +0.55(+0.80%) |
Aug 20, 2019 | 69.40 | 69.62 | 68.43 | 68.45 | 282,446 | -1.14(-1.64%) |
Aug 19, 2019 | 69.86 | 70.17 | 69.31 | 69.59 | 238,794 | +0.67(+0.98%) |
Aug 16, 2019 | 67.97 | 69.28 | 67.97 | 68.91 | 331,651 | +1.35(+2.00%) |
Aug 15, 2019 | 68.21 | 68.29 | 67.42 | 67.56 | 342,647 | -0.72(-1.06%) |
Aug 14, 2019 | 69.33 | 69.63 | 67.79 | 68.28 | 285,899 | -2.41(-3.40%) |
Aug 13, 2019 | 69.25 | 72.61 | 69.25 | 70.69 | 281,939 | +1.04(+1.50%) |
Aug 12, 2019 | 71.28 | 71.28 | 69.44 | 69.64 | 396,621 | -1.87(-2.61%) |
Aug 09, 2019 | 71.99 | 72.17 | 71.28 | 71.51 | 352,084 | -1.13(-1.56%) |
Aug 08, 2019 | 70.66 | 72.83 | 70.54 | 72.64 | 403,927 | +2.12(+3.01%) |
Aug 07, 2019 | 70.17 | 70.87 | 68.84 | 70.52 | 377,641 | -0.39(-0.55%) |
Aug 06, 2019 | 70.12 | 73.68 | 69.51 | 70.91 | 692,266 | -2.83(-3.84%) |
Aug 05, 2019 | 73.38 | 74.43 | 73.16 | 73.74 | 450,174 | -1.07(-1.43%) |
Aug 02, 2019 | 75.15 | 75.67 | 74.40 | 74.82 | 265,013 | -0.80(-1.06%) |
Aug 01, 2019 | 77.65 | 78.28 | 75.55 | 75.61 | 344,131 | -1.93(-2.49%) |
Jul 31, 2019 | 78.86 | 78.86 | 76.82 | 77.54 | 288,510 | -0.96(-1.23%) |
Jul 30, 2019 | 77.65 | 78.60 | 77.65 | 78.51 | 196,565 | +0.49(+0.62%) |
Jul 29, 2019 | 78.47 | 78.47 | 77.06 | 78.02 | 312,421 | -0.45(-0.57%) |
Jul 26, 2019 | 78.99 | 79.19 | 77.80 | 78.47 | 400,754 | -0.64(-0.81%) |
Jul 25, 2019 | 80.47 | 80.72 | 78.77 | 79.11 | 208,998 | -1.61(-1.99%) |
Jul 24, 2019 | 78.95 | 81.05 | 78.92 | 80.72 | 213,612 | +1.34(+1.69%) |
Jul 23, 2019 | 78.31 | 79.53 | 77.95 | 79.37 | 176,756 | +1.59(+2.04%) |
Jul 22, 2019 | 78.15 | 78.53 | 77.44 | 77.79 | 138,981 | -0.47(-0.60%) |
Jul 19, 2019 | 78.59 | 79.15 | 78.21 | 78.25 | 153,196 | +0.14(+0.17%) |
Jul 18, 2019 | 78.87 | 78.87 | 77.26 | 78.12 | 203,337 | -0.40(-0.51%) |
Jul 17, 2019 | 79.42 | 79.65 | 78.46 | 78.52 | 296,620 | -1.00(-1.26%) |
Jul 16, 2019 | 77.72 | 79.61 | 77.72 | 79.52 | 185,963 | +1.26(+1.61%) |
Jul 15, 2019 | 78.83 | 78.83 | 77.84 | 78.26 | 287,045 | -0.41(-0.52%) |
Jul 12, 2019 | 77.26 | 79.04 | 77.26 | 78.67 | 187,696 | +1.80(+2.34%) |
Jul 11, 2019 | 77.75 | 78.02 | 76.61 | 76.87 | 291,133 | -0.80(-1.03%) |
Jul 10, 2019 | 78.57 | 78.57 | 77.02 | 77.67 | 239,351 | -0.40(-0.51%) |
Jul 09, 2019 | 78.17 | 78.91 | 77.84 | 78.07 | 252,376 | -0.82(-1.04%) |
Jul 08, 2019 | 78.94 | 79.34 | 78.59 | 78.89 | 210,304 | -0.48(-0.60%) |
Jul 05, 2019 | 79.41 | 79.86 | 78.06 | 79.36 | 152,991 | -0.42(-0.52%) |
Jul 03, 2019 | 79.41 | 79.90 | 78.97 | 79.78 | 93,540 | +0.72(+0.91%) |
Jul 02, 2019 | 79.76 | 80.00 | 78.69 | 79.06 | 218,977 | -0.91(-1.13%) |