Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 91.58 | 93.37 | 90.27 | 92.29 | 10,293,566 | -2.35(-2.48%) |
Feb 27, 2020 | 97.11 | 98.01 | 94.57 | 94.64 | 7,491,091 | -4.52(-4.55%) |
Feb 26, 2020 | 100.52 | 100.99 | 98.82 | 99.16 | 4,819,335 | -0.95(-0.95%) |
Feb 25, 2020 | 102.40 | 103.18 | 100.03 | 100.11 | 5,686,126 | -1.85(-1.81%) |
Feb 24, 2020 | 102.58 | 103.93 | 101.36 | 101.95 | 5,919,645 | -2.89(-2.76%) |
Feb 21, 2020 | 105.58 | 106.52 | 104.66 | 104.85 | 4,303,801 | -1.12(-1.06%) |
Feb 20, 2020 | 104.81 | 105.99 | 104.45 | 105.97 | 2,967,874 | +0.78(+0.74%) |
Feb 19, 2020 | 105.46 | 105.85 | 104.88 | 105.19 | 3,161,295 | -0.39(-0.37%) |
Feb 18, 2020 | 104.79 | 105.62 | 104.25 | 105.58 | 3,485,020 | +1.67(+1.60%) |
Feb 14, 2020 | 105.40 | 105.55 | 103.62 | 103.91 | 3,691,463 | -1.47(-1.39%) |
Feb 13, 2020 | 104.99 | 105.58 | 104.62 | 105.38 | 2,978,724 | +0.15(+0.14%) |
Feb 12, 2020 | 103.94 | 105.80 | 103.77 | 105.23 | 4,224,541 | +1.27(+1.22%) |
Feb 11, 2020 | 104.31 | 104.37 | 102.57 | 103.97 | 3,440,136 | -0.26(-0.25%) |
Feb 10, 2020 | 103.00 | 104.46 | 103.00 | 104.23 | 4,333,318 | +1.22(+1.18%) |
Feb 07, 2020 | 102.48 | 103.04 | 101.98 | 103.01 | 3,334,213 | +0.42(+0.41%) |
Feb 06, 2020 | 103.34 | 103.69 | 102.25 | 102.59 | 4,517,271 | -0.44(-0.43%) |
Feb 05, 2020 | 101.58 | 103.26 | 101.44 | 103.03 | 4,080,918 | +2.13(+2.11%) |
Feb 04, 2020 | 101.25 | 102.28 | 100.86 | 100.90 | 4,069,080 | +0.66(+0.66%) |
Feb 03, 2020 | 99.02 | 101.05 | 98.90 | 100.24 | 5,820,613 | +1.58(+1.60%) |
Jan 31, 2020 | 101.05 | 101.38 | 98.34 | 98.67 | 7,813,690 | -3.50(-3.43%) |
Jan 30, 2020 | 101.37 | 102.20 | 100.58 | 102.17 | 5,011,708 | +0.36(+0.35%) |
Jan 29, 2020 | 103.16 | 103.42 | 101.79 | 101.81 | 5,893,091 | -1.04(-1.01%) |
Jan 28, 2020 | 103.49 | 103.76 | 102.84 | 102.85 | 4,336,790 | -0.30(-0.29%) |
Jan 27, 2020 | 100.64 | 103.54 | 100.30 | 103.16 | 7,606,690 | +1.30(+1.28%) |
Jan 24, 2020 | 103.35 | 103.35 | 101.25 | 101.86 | 4,869,723 | -1.08(-1.05%) |
Jan 23, 2020 | 101.15 | 102.97 | 100.77 | 102.93 | 5,209,470 | +1.45(+1.43%) |
Jan 22, 2020 | 101.70 | 102.53 | 101.37 | 101.48 | 5,688,339 | -0.12(-0.12%) |
Jan 21, 2020 | 103.94 | 103.94 | 101.41 | 101.61 | 9,185,627 | -2.57(-2.46%) |
Jan 17, 2020 | 103.79 | 104.95 | 103.50 | 104.17 | 8,197,539 | +0.53(+0.52%) |
Jan 16, 2020 | 104.37 | 104.53 | 103.20 | 103.64 | 10,504,804 | -0.61(-0.58%) |
Jan 15, 2020 | 104.68 | 106.38 | 102.96 | 104.24 | 30,009,758 | -7.36(-6.59%) |
Jan 14, 2020 | 110.12 | 111.96 | 109.97 | 111.60 | 3,694,734 | +1.24(+1.12%) |
Jan 13, 2020 | 111.01 | 111.09 | 109.53 | 110.36 | 4,077,322 | -0.77(-0.69%) |
Jan 10, 2020 | 111.11 | 112.00 | 110.53 | 111.13 | 5,250,766 | +1.10(+1.00%) |
Jan 09, 2020 | 110.03 | 111.29 | 109.29 | 110.03 | 6,026,739 | +0.09(+0.08%) |
Jan 08, 2020 | 110.53 | 111.59 | 109.89 | 109.95 | 6,432,938 | -0.36(-0.32%) |
Jan 07, 2020 | 109.59 | 110.86 | 109.59 | 110.30 | 4,101,324 | +0.36(+0.32%) |
Jan 06, 2020 | 110.45 | 111.06 | 109.79 | 109.95 | 4,744,056 | -1.21(-1.09%) |
Jan 03, 2020 | 111.07 | 111.84 | 110.42 | 111.16 | 5,634,055 | -1.17(-1.04%) |
Jan 02, 2020 | 114.70 | 114.85 | 111.60 | 112.33 | 5,779,961 | -1.91(-1.67%) |
Dec 31, 2019 | 114.71 | 114.91 | 113.48 | 114.23 | 4,556,471 | -0.61(-0.53%) |
Dec 30, 2019 | 114.94 | 115.78 | 114.41 | 114.84 | 2,858,117 | -0.29(-0.25%) |
Dec 27, 2019 | 114.94 | 115.14 | 114.25 | 115.12 | 2,508,601 | +0.29(+0.25%) |
Dec 26, 2019 | 115.05 | 115.29 | 113.98 | 114.84 | 2,466,897 | +0.30(+0.26%) |
Dec 24, 2019 | 114.85 | 114.85 | 114.00 | 114.53 | 1,844,497 | +0.19(+0.16%) |
Dec 23, 2019 | 115.35 | 115.42 | 114.05 | 114.35 | 4,547,594 | -0.72(-0.63%) |
Dec 20, 2019 | 115.34 | 116.04 | 114.49 | 115.07 | 6,986,618 | +0.40(+0.35%) |
Dec 19, 2019 | 113.80 | 114.92 | 113.48 | 114.67 | 3,695,598 | +0.55(+0.48%) |
Dec 18, 2019 | 114.50 | 115.01 | 113.82 | 114.12 | 4,422,385 | -0.27(-0.23%) |
Dec 17, 2019 | 112.68 | 114.86 | 112.26 | 114.38 | 6,304,710 | +2.16(+1.92%) |
Dec 16, 2019 | 113.86 | 114.05 | 112.23 | 112.23 | 5,037,314 | -1.12(-0.99%) |
Dec 13, 2019 | 112.90 | 113.54 | 112.41 | 113.35 | 3,333,765 | -0.27(-0.24%) |
Dec 12, 2019 | 111.96 | 113.92 | 111.49 | 113.62 | 4,127,343 | +1.53(+1.37%) |
Dec 11, 2019 | 111.73 | 112.17 | 111.13 | 112.08 | 3,160,837 | +0.03(+0.02%) |
Dec 10, 2019 | 112.34 | 112.77 | 111.66 | 112.06 | 4,011,077 | -0.61(-0.54%) |
Dec 09, 2019 | 111.35 | 113.31 | 111.28 | 112.66 | 3,938,086 | +1.27(+1.14%) |
Dec 06, 2019 | 111.52 | 112.62 | 111.25 | 111.40 | 4,832,797 | +0.31(+0.28%) |
Dec 05, 2019 | 111.42 | 111.67 | 110.17 | 111.09 | 2,933,993 | +0.14(+0.13%) |
Dec 04, 2019 | 111.38 | 111.84 | 110.75 | 110.94 | 4,416,742 | +0.43(+0.39%) |
Dec 03, 2019 | 109.23 | 111.00 | 108.99 | 110.52 | 4,792,420 | +0.12(+0.11%) |
Dec 02, 2019 | 112.00 | 112.44 | 110.39 | 110.39 | 4,707,707 | -0.99(-0.89%) |
Nov 29, 2019 | 112.26 | 112.96 | 111.33 | 111.38 | 2,985,382 | -0.79(-0.71%) |
Nov 27, 2019 | 113.29 | 113.29 | 112.05 | 112.17 | 3,858,246 | -1.01(-0.90%) |
Nov 26, 2019 | 111.60 | 113.90 | 111.37 | 113.19 | 8,509,242 | +1.65(+1.48%) |
Nov 25, 2019 | 113.39 | 113.59 | 111.44 | 111.54 | 9,388,922 | -1.63(-1.44%) |
Nov 22, 2019 | 114.00 | 114.00 | 112.51 | 113.17 | 8,459,276 | -0.56(-0.49%) |
Nov 21, 2019 | 112.78 | 114.02 | 112.00 | 113.73 | 12,122,280 | +1.09(+0.96%) |
Nov 20, 2019 | 108.98 | 113.33 | 105.46 | 112.65 | 36,325,928 | +13.88(+14.06%) |
Nov 19, 2019 | 98.37 | 98.99 | 97.43 | 98.76 | 8,280,222 | -0.40(-0.40%) |
Nov 18, 2019 | 100.82 | 101.20 | 99.08 | 99.17 | 7,788,188 | -1.11(-1.10%) |
Nov 15, 2019 | 99.25 | 100.69 | 98.61 | 100.27 | 6,037,444 | +1.86(+1.89%) |
Nov 14, 2019 | 98.06 | 98.54 | 97.04 | 98.41 | 6,738,626 | +2.24(+2.33%) |
Nov 13, 2019 | 96.22 | 96.75 | 94.79 | 96.17 | 4,405,504 | +0.20(+0.21%) |
Nov 12, 2019 | 97.62 | 97.68 | 95.58 | 95.97 | 6,130,100 | -1.86(-1.90%) |
Nov 11, 2019 | 97.99 | 98.19 | 97.22 | 97.83 | 3,480,487 | +0.27(+0.27%) |
Nov 08, 2019 | 97.93 | 98.30 | 96.91 | 97.56 | 3,167,358 | -0.39(-0.40%) |
Nov 07, 2019 | 98.86 | 99.08 | 97.73 | 97.95 | 3,944,387 | +0.07(+0.07%) |
Nov 06, 2019 | 97.33 | 97.96 | 96.84 | 97.88 | 3,650,936 | +0.40(+0.41%) |
Nov 05, 2019 | 96.52 | 97.80 | 96.39 | 97.48 | 3,715,788 | +1.14(+1.19%) |
Nov 04, 2019 | 96.10 | 96.69 | 95.84 | 96.34 | 3,604,945 | +0.84(+0.88%) |
Nov 01, 2019 | 95.71 | 95.98 | 95.15 | 95.50 | 3,504,371 | +0.81(+0.85%) |
Oct 31, 2019 | 95.35 | 95.60 | 93.81 | 94.69 | 7,301,436 | -0.90(-0.95%) |
Oct 30, 2019 | 95.68 | 96.34 | 94.97 | 95.60 | 4,027,891 | -0.19(-0.20%) |
Oct 29, 2019 | 96.77 | 97.06 | 95.60 | 95.79 | 3,392,316 | -1.39(-1.43%) |
Oct 28, 2019 | 96.69 | 97.85 | 96.56 | 97.18 | 5,021,914 | +0.62(+0.64%) |
Oct 25, 2019 | 97.36 | 97.42 | 96.13 | 96.56 | 6,389,812 | -1.09(-1.12%) |
Oct 24, 2019 | 99.05 | 99.20 | 97.44 | 97.65 | 4,654,972 | -0.98(-1.00%) |
Oct 23, 2019 | 100.25 | 100.25 | 98.07 | 98.63 | 5,864,563 | -1.62(-1.62%) |
Oct 22, 2019 | 100.93 | 101.71 | 100.14 | 100.25 | 3,968,420 | -0.43(-0.43%) |
Oct 21, 2019 | 100.37 | 100.80 | 99.86 | 100.69 | 3,429,677 | +0.77(+0.77%) |
Oct 18, 2019 | 99.96 | 100.74 | 99.55 | 99.92 | 4,389,411 | -0.37(-0.37%) |
Oct 17, 2019 | 99.56 | 100.72 | 99.50 | 100.29 | 4,646,756 | +0.92(+0.93%) |
Oct 16, 2019 | 99.01 | 99.39 | 98.47 | 99.37 | 2,642,128 | +0.27(+0.27%) |
Oct 15, 2019 | 98.81 | 99.47 | 98.62 | 99.10 | 3,069,246 | +0.66(+0.67%) |
Oct 14, 2019 | 99.07 | 99.40 | 98.27 | 98.45 | 2,734,997 | -0.60(-0.61%) |
Oct 11, 2019 | 99.07 | 100.03 | 98.50 | 99.05 | 5,175,549 | +1.12(+1.14%) |
Oct 10, 2019 | 97.04 | 97.95 | 96.62 | 97.93 | 4,183,788 | +1.17(+1.21%) |
Oct 09, 2019 | 97.36 | 98.54 | 97.01 | 96.77 | 6,628,612 | +0.65(+0.67%) |
Oct 08, 2019 | 95.60 | 97.46 | 94.81 | 96.12 | 5,432,973 | +0.50(+0.53%) |
Oct 07, 2019 | 96.24 | 96.41 | 94.90 | 95.61 | 4,370,906 | -1.02(-1.05%) |
Oct 04, 2019 | 94.57 | 96.78 | 94.36 | 96.63 | 4,662,070 | +2.20(+2.33%) |
Oct 03, 2019 | 93.20 | 94.51 | 92.46 | 94.44 | 4,845,413 | +1.29(+1.39%) |
Oct 02, 2019 | 92.91 | 93.85 | 92.12 | 93.14 | 6,577,247 | -0.69(-0.74%) |
Oct 01, 2019 | 95.06 | 95.78 | 93.76 | 93.83 | 4,032,089 | -0.86(-0.91%) |
Sep 30, 2019 | 94.63 | 95.12 | 94.26 | 94.69 | 4,124,427 | +0.70(+0.74%) |
Sep 27, 2019 | 93.84 | 94.60 | 93.47 | 93.99 | 3,599,999 | -0.15(-0.16%) |
Sep 26, 2019 | 94.68 | 95.13 | 92.72 | 94.14 | 6,054,871 | -0.45(-0.48%) |
Sep 25, 2019 | 94.83 | 95.77 | 94.44 | 94.60 | 4,467,447 | -0.58(-0.60%) |
Sep 24, 2019 | 97.61 | 97.61 | 94.84 | 95.17 | 6,113,162 | -1.18(-1.22%) |
Sep 23, 2019 | 95.14 | 97.79 | 94.96 | 96.35 | 6,350,238 | +1.87(+1.98%) |
Sep 20, 2019 | 95.93 | 96.15 | 94.42 | 94.48 | 4,821,601 | -1.06(-1.11%) |
Sep 19, 2019 | 96.15 | 96.31 | 94.67 | 95.54 | 3,329,229 | +0.80(+0.84%) |
Sep 18, 2019 | 94.88 | 95.38 | 93.90 | 94.75 | 3,350,491 | -0.27(-0.29%) |
Sep 17, 2019 | 94.44 | 95.18 | 94.05 | 95.02 | 4,893,453 | +0.28(+0.30%) |
Sep 16, 2019 | 94.99 | 95.60 | 94.15 | 94.74 | 5,241,522 | -0.91(-0.95%) |
Sep 13, 2019 | 96.61 | 96.69 | 95.51 | 95.65 | 2,831,812 | -0.84(-0.87%) |
Sep 12, 2019 | 96.90 | 97.18 | 96.15 | 96.49 | 3,596,706 | -0.03(-0.03%) |
Sep 11, 2019 | 96.28 | 97.00 | 95.56 | 96.52 | 4,180,724 | +0.12(+0.13%) |
Sep 10, 2019 | 95.14 | 96.39 | 94.63 | 96.39 | 4,457,999 | +0.78(+0.82%) |
Sep 09, 2019 | 97.08 | 97.67 | 95.23 | 95.61 | 5,651,688 | -1.68(-1.73%) |
Sep 06, 2019 | 96.50 | 98.26 | 96.37 | 97.30 | 5,954,800 | +1.16(+1.21%) |
Sep 05, 2019 | 96.76 | 96.90 | 95.85 | 96.14 | 4,679,670 | +1.05(+1.10%) |
Sep 04, 2019 | 94.77 | 95.59 | 94.60 | 95.09 | 4,475,110 | +0.58(+0.61%) |
Sep 03, 2019 | 94.57 | 95.20 | 93.90 | 94.52 | 4,507,131 | -0.29(-0.31%) |
Aug 30, 2019 | 96.10 | 96.84 | 94.62 | 94.81 | 5,996,461 | -0.79(-0.82%) |
Aug 29, 2019 | 95.65 | 96.15 | 94.71 | 95.60 | 5,868,219 | +1.36(+1.44%) |
Aug 28, 2019 | 92.71 | 94.52 | 92.56 | 94.24 | 7,498,338 | +1.51(+1.62%) |
Aug 27, 2019 | 93.01 | 93.09 | 92.35 | 92.74 | 6,006,572 | -0.06(-0.07%) |
Aug 26, 2019 | 92.92 | 93.66 | 91.91 | 92.80 | 6,304,384 | +1.13(+1.24%) |
Aug 23, 2019 | 92.80 | 93.83 | 91.45 | 91.66 | 10,159,617 | -2.51(-2.66%) |
Aug 22, 2019 | 93.35 | 94.35 | 91.57 | 94.17 | 19,315,436 | +2.94(+3.22%) |
Aug 21, 2019 | 88.46 | 91.57 | 86.92 | 91.23 | 46,813,568 | +15.47(+20.43%) |
Aug 20, 2019 | 76.38 | 77.16 | 75.76 | 75.76 | 9,939,820 | -0.35(-0.45%) |
Aug 19, 2019 | 76.03 | 76.36 | 75.34 | 76.10 | 8,366,243 | +2.08(+2.81%) |
Aug 16, 2019 | 73.22 | 74.24 | 73.10 | 74.02 | 5,530,333 | +1.45(+2.00%) |
Aug 15, 2019 | 73.27 | 73.88 | 72.08 | 72.57 | 6,130,750 | +0.59(+0.82%) |
Aug 14, 2019 | 71.95 | 73.15 | 71.33 | 71.98 | 7,976,535 | -2.07(-2.79%) |
Aug 13, 2019 | 71.72 | 76.15 | 71.38 | 74.04 | 9,595,498 | +1.93(+2.68%) |
Aug 12, 2019 | 71.48 | 72.21 | 71.24 | 72.11 | 5,508,373 | -0.33(-0.45%) |
Aug 09, 2019 | 73.39 | 74.16 | 72.12 | 72.44 | 5,650,132 | -1.22(-1.66%) |
Aug 08, 2019 | 73.60 | 74.38 | 72.94 | 73.66 | 5,078,818 | +0.69(+0.95%) |
Aug 07, 2019 | 72.02 | 73.17 | 71.31 | 72.96 | 5,417,635 | +0.21(+0.29%) |
Aug 06, 2019 | 71.34 | 73.14 | 70.99 | 72.75 | 6,310,039 | +1.74(+2.45%) |
Aug 05, 2019 | 71.46 | 71.70 | 70.34 | 71.01 | 8,254,487 | -0.64(-0.90%) |
Aug 02, 2019 | 72.30 | 72.72 | 71.59 | 71.65 | 5,841,493 | -0.97(-1.33%) |
Aug 01, 2019 | 75.76 | 76.51 | 71.22 | 72.62 | 8,070,991 | -3.32(-4.38%) |
Jul 31, 2019 | 76.32 | 76.92 | 75.44 | 75.94 | 5,086,157 | -0.42(-0.55%) |
Jul 30, 2019 | 76.71 | 76.73 | 75.78 | 76.36 | 3,109,717 | -0.31(-0.40%) |
Jul 29, 2019 | 76.61 | 76.87 | 76.17 | 76.67 | 3,787,127 | +0.15(+0.20%) |
Jul 26, 2019 | 77.21 | 77.21 | 75.92 | 76.52 | 6,047,870 | -0.80(-1.03%) |
Jul 25, 2019 | 78.07 | 78.25 | 76.84 | 77.32 | 4,099,943 | -0.98(-1.26%) |
Jul 24, 2019 | 77.37 | 78.68 | 77.10 | 78.31 | 3,645,972 | +0.48(+0.62%) |
Jul 23, 2019 | 77.13 | 77.84 | 76.20 | 77.82 | 4,896,637 | +1.16(+1.51%) |
Jul 22, 2019 | 77.57 | 77.91 | 76.36 | 76.66 | 3,237,695 | -0.69(-0.90%) |
Jul 19, 2019 | 78.09 | 78.35 | 77.35 | 77.36 | 3,891,256 | -0.43(-0.55%) |
Jul 18, 2019 | 76.92 | 77.81 | 76.50 | 77.79 | 4,377,667 | +0.56(+0.73%) |
Jul 17, 2019 | 77.39 | 77.45 | 76.66 | 77.23 | 4,175,388 | -0.40(-0.51%) |
Jul 16, 2019 | 76.84 | 78.07 | 76.56 | 77.62 | 6,003,149 | +1.33(+1.74%) |
Jul 15, 2019 | 76.95 | 77.53 | 75.99 | 76.29 | 3,611,261 | -0.64(-0.83%) |
Jul 12, 2019 | 76.51 | 78.12 | 76.23 | 76.94 | 5,383,457 | +0.93(+1.23%) |
Jul 11, 2019 | 75.94 | 76.66 | 75.64 | 76.00 | 6,037,442 | +0.55(+0.72%) |
Jul 10, 2019 | 77.22 | 77.35 | 75.31 | 75.46 | 6,414,732 | -1.84(-2.38%) |
Jul 09, 2019 | 77.76 | 78.58 | 77.17 | 77.30 | 4,535,678 | -0.85(-1.09%) |
Jul 08, 2019 | 77.83 | 78.59 | 77.31 | 78.15 | 5,386,245 | +0.24(+0.30%) |
Jul 05, 2019 | 77.13 | 78.03 | 76.86 | 77.91 | 2,311,795 | +0.65(+0.84%) |
Jul 03, 2019 | 76.91 | 77.33 | 76.84 | 77.26 | 1,743,972 | +0.76(+0.99%) |
Jul 02, 2019 | 76.39 | 76.51 | 75.80 | 76.51 | 2,643,498 | +0.09(+0.12%) |
Jul 01, 2019 | 76.95 | 78.09 | 75.60 | 76.42 | 5,441,176 | +0.29(+0.38%) |
Jun 28, 2019 | 75.38 | 76.58 | 75.37 | 76.13 | 6,011,692 | +0.65(+0.86%) |
Jun 27, 2019 | 75.25 | 75.76 | 74.97 | 75.48 | 3,346,610 | +0.25(+0.33%) |
Jun 26, 2019 | 75.64 | 76.12 | 75.18 | 75.23 | 3,388,052 | -0.10(-0.13%) |
Jun 25, 2019 | 76.59 | 76.69 | 75.20 | 75.33 | 5,757,575 | -0.90(-1.18%) |
Jun 24, 2019 | 76.87 | 77.34 | 75.99 | 76.22 | 3,480,317 | -0.77(-1.00%) |
Jun 21, 2019 | 75.91 | 77.87 | 75.64 | 77.00 | 8,928,058 | +1.22(+1.61%) |
Jun 20, 2019 | 76.17 | 76.20 | 75.13 | 75.78 | 4,339,949 | +0.04(+0.06%) |
Jun 19, 2019 | 76.07 | 76.25 | 75.27 | 75.73 | 4,651,278 | -0.27(-0.36%) |
Jun 18, 2019 | 76.92 | 77.01 | 75.84 | 76.00 | 4,993,295 | -0.59(-0.77%) |
Jun 17, 2019 | 76.87 | 77.00 | 75.84 | 76.59 | 4,772,026 | -0.57(-0.74%) |
Jun 14, 2019 | 77.64 | 77.99 | 76.71 | 77.16 | 4,893,110 | -0.32(-0.41%) |
Jun 13, 2019 | 77.75 | 78.36 | 77.32 | 77.48 | 3,640,686 | -0.10(-0.12%) |
Jun 12, 2019 | 77.24 | 77.69 | 76.99 | 77.58 | 4,153,119 | +0.36(+0.47%) |
Jun 11, 2019 | 77.35 | 77.91 | 77.02 | 77.22 | 4,875,086 | +0.26(+0.34%) |
Jun 10, 2019 | 76.77 | 77.33 | 76.60 | 76.95 | 3,435,228 | +0.62(+0.81%) |
Jun 07, 2019 | 75.82 | 76.85 | 75.64 | 76.34 | 5,931,939 | +1.01(+1.34%) |
Jun 06, 2019 | 75.13 | 75.63 | 74.45 | 75.33 | 5,186,036 | +0.18(+0.25%) |
Jun 05, 2019 | 75.93 | 76.83 | 74.83 | 75.14 | 7,673,139 | -0.32(-0.42%) |
Jun 04, 2019 | 73.26 | 75.56 | 73.17 | 75.46 | 9,047,115 | +2.55(+3.50%) |
Jun 03, 2019 | 70.84 | 73.62 | 70.81 | 72.91 | 8,045,677 | +2.20(+3.11%) |
May 31, 2019 | 70.13 | 70.84 | 69.80 | 70.71 | 4,706,756 | +0.05(+0.07%) |
May 30, 2019 | 70.33 | 71.01 | 70.23 | 70.66 | 4,546,392 | +0.66(+0.94%) |
May 29, 2019 | 70.34 | 70.48 | 69.55 | 70.00 | 6,567,403 | -0.99(-1.40%) |
May 28, 2019 | 71.88 | 72.30 | 70.92 | 70.99 | 7,260,345 | -0.70(-0.98%) |
May 24, 2019 | 69.97 | 71.78 | 69.95 | 71.70 | 8,932,723 | +1.91(+2.73%) |
May 23, 2019 | 68.39 | 69.96 | 67.56 | 69.79 | 12,712,020 | +1.62(+2.37%) |
May 22, 2019 | 67.69 | 69.61 | 67.50 | 68.17 | 23,633,514 | +4.92(+7.78%) |
May 21, 2019 | 62.64 | 64.12 | 62.15 | 63.25 | 8,759,710 | -0.11(-0.17%) |
May 20, 2019 | 62.78 | 63.57 | 62.49 | 63.36 | 6,541,958 | +1.05(+1.68%) |
May 17, 2019 | 61.65 | 62.93 | 61.61 | 62.31 | 4,427,225 | +0.10(+0.16%) |
May 16, 2019 | 62.84 | 63.23 | 62.06 | 62.21 | 5,091,311 | -0.03(-0.04%) |
May 15, 2019 | 62.35 | 62.60 | 61.76 | 62.24 | 6,346,593 | -0.40(-0.63%) |
May 14, 2019 | 62.38 | 63.08 | 61.55 | 62.64 | 9,173,208 | +0.19(+0.31%) |
May 13, 2019 | 63.84 | 64.05 | 62.17 | 62.44 | 6,950,543 | -2.58(-3.97%) |
May 10, 2019 | 65.04 | 65.41 | 63.88 | 65.02 | 5,969,770 | -0.40(-0.61%) |
May 09, 2019 | 65.29 | 65.82 | 64.66 | 65.42 | 5,221,475 | -0.27(-0.41%) |
May 08, 2019 | 65.44 | 66.01 | 64.72 | 65.69 | 4,589,100 | +0.32(+0.49%) |
May 07, 2019 | 65.73 | 66.05 | 64.87 | 65.37 | 5,093,569 | -0.82(-1.24%) |
May 06, 2019 | 65.33 | 66.34 | 65.12 | 66.19 | 4,601,731 | +0.03(+0.05%) |
May 03, 2019 | 66.18 | 67.08 | 65.61 | 66.15 | 6,629,034 | -0.42(-0.63%) |
May 02, 2019 | 66.28 | 67.08 | 65.98 | 66.57 | 5,114,107 | +0.65(+0.99%) |
May 01, 2019 | 67.77 | 67.98 | 65.87 | 65.92 | 6,271,134 | -1.52(-2.26%) |
Apr 30, 2019 | 68.00 | 68.07 | 67.09 | 67.44 | 6,128,869 | -0.33(-0.49%) |
Apr 29, 2019 | 68.31 | 68.37 | 67.05 | 67.77 | 10,442,509 | +0.59(+0.88%) |
Apr 26, 2019 | 67.18 | 68.26 | 65.10 | 67.18 | 14,180,327 | -4.02(-5.65%) |
Apr 25, 2019 | 72.12 | 72.12 | 71.13 | 71.21 | 4,358,303 | -0.99(-1.38%) |
Apr 24, 2019 | 71.14 | 72.60 | 71.14 | 72.20 | 3,053,481 | +0.63(+0.88%) |
Apr 23, 2019 | 71.12 | 71.66 | 69.94 | 71.57 | 7,161,475 | +0.12(+0.17%) |
Apr 22, 2019 | 72.44 | 72.87 | 71.37 | 71.45 | 3,824,128 | -1.08(-1.49%) |
Apr 18, 2019 | 72.09 | 72.72 | 71.82 | 72.53 | 3,630,833 | +0.51(+0.70%) |
Apr 17, 2019 | 71.78 | 72.65 | 71.69 | 72.02 | 3,495,432 | +0.62(+0.87%) |
Apr 16, 2019 | 71.77 | 71.83 | 71.13 | 71.41 | 3,057,692 | -0.01(-0.01%) |
Apr 15, 2019 | 70.42 | 71.55 | 70.29 | 71.41 | 3,795,429 | +1.09(+1.55%) |
Apr 12, 2019 | 70.56 | 71.00 | 70.07 | 70.33 | 4,037,550 | +0.24(+0.35%) |
Apr 11, 2019 | 70.30 | 70.63 | 69.81 | 70.08 | 3,016,657 | -0.26(-0.37%) |
Apr 10, 2019 | 70.50 | 70.92 | 69.90 | 70.34 | 2,600,352 | +0.08(+0.11%) |
Apr 09, 2019 | 70.72 | 70.89 | 70.01 | 70.26 | 5,583,319 | -1.11(-1.55%) |
Apr 08, 2019 | 70.48 | 71.63 | 70.44 | 71.37 | 5,290,875 | +0.86(+1.22%) |
Apr 05, 2019 | 70.61 | 71.06 | 70.21 | 70.51 | 4,861,085 | -0.38(-0.54%) |
Apr 04, 2019 | 68.98 | 71.05 | 68.96 | 70.89 | 5,046,388 | +1.80(+2.61%) |
Apr 03, 2019 | 69.46 | 69.57 | 68.98 | 69.09 | 3,732,970 | -0.13(-0.19%) |
Apr 02, 2019 | 69.34 | 69.92 | 69.13 | 69.22 | 3,339,551 | -0.44(-0.64%) |
Apr 01, 2019 | 70.22 | 70.22 | 69.08 | 69.66 | 5,434,233 | -0.25(-0.36%) |
Mar 29, 2019 | 70.33 | 70.36 | 69.56 | 69.92 | 4,461,600 | -0.05(-0.07%) |
Mar 28, 2019 | 69.77 | 71.05 | 69.58 | 69.97 | 6,192,139 | +0.44(+0.63%) |
Mar 27, 2019 | 69.41 | 70.25 | 69.30 | 69.53 | 4,143,354 | +0.16(+0.23%) |
Mar 26, 2019 | 68.96 | 69.72 | 68.86 | 69.38 | 4,010,738 | +0.97(+1.41%) |
Mar 25, 2019 | 68.22 | 69.06 | 67.99 | 68.41 | 3,342,120 | +0.18(+0.27%) |
Mar 22, 2019 | 68.95 | 69.33 | 68.17 | 68.23 | 3,644,149 | -1.02(-1.47%) |
Mar 21, 2019 | 68.12 | 69.63 | 68.12 | 69.25 | 6,109,534 | +1.70(+2.51%) |
Mar 20, 2019 | 68.32 | 68.34 | 67.42 | 67.55 | 4,965,168 | -0.80(-1.17%) |
Mar 19, 2019 | 68.23 | 68.62 | 67.96 | 68.35 | 4,812,150 | +0.51(+0.74%) |
Mar 18, 2019 | 67.01 | 67.96 | 67.01 | 67.84 | 4,504,197 | +1.06(+1.59%) |
Mar 15, 2019 | 66.84 | 66.97 | 66.27 | 66.78 | 6,054,488 | +0.15(+0.22%) |
Mar 14, 2019 | 66.78 | 66.90 | 66.25 | 66.63 | 4,338,608 | -0.55(-0.82%) |
Mar 13, 2019 | 66.43 | 67.40 | 66.36 | 67.18 | 4,358,280 | +0.82(+1.23%) |
Mar 12, 2019 | 66.59 | 66.64 | 66.00 | 66.36 | 4,185,622 | -0.08(-0.12%) |
Mar 11, 2019 | 66.05 | 66.47 | 65.72 | 66.44 | 3,943,511 | +0.40(+0.61%) |
Mar 08, 2019 | 66.10 | 66.16 | 65.15 | 66.04 | 5,259,766 | -0.31(-0.47%) |
Mar 07, 2019 | 66.49 | 67.07 | 65.79 | 66.35 | 6,448,691 | -0.64(-0.95%) |
Mar 06, 2019 | 66.92 | 67.46 | 66.32 | 66.99 | 9,008,495 | +0.78(+1.18%) |
Mar 05, 2019 | 66.63 | 66.69 | 64.57 | 66.21 | 19,528,504 | +2.90(+4.58%) |
Mar 04, 2019 | 63.98 | 64.44 | 63.11 | 63.30 | 8,446,490 | -0.24(-0.37%) |