Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.19 | 35.97 | 33.61 | 35.60 | 1,214,502 | +0.59(+1.69%) |
May 28, 2020 | 36.96 | 38.65 | 34.74 | 35.01 | 2,247,269 | -1.00(-2.79%) |
May 27, 2020 | 35.71 | 36.14 | 34.08 | 36.01 | 1,798,135 | +1.93(+5.66%) |
May 26, 2020 | 32.40 | 34.69 | 31.97 | 34.09 | 1,619,190 | +3.75(+12.35%) |
May 22, 2020 | 30.65 | 30.94 | 29.44 | 30.34 | 1,040,058 | -0.27(-0.87%) |
May 21, 2020 | 30.39 | 31.94 | 30.07 | 30.60 | 2,525,289 | +0.39(+1.30%) |
May 20, 2020 | 29.27 | 30.83 | 29.18 | 30.21 | 621,938 | +1.41(+4.88%) |
May 19, 2020 | 29.90 | 30.24 | 28.53 | 28.80 | 956,061 | -1.07(-3.59%) |
May 18, 2020 | 28.99 | 30.48 | 28.90 | 29.87 | 1,849,675 | +2.60(+9.52%) |
May 15, 2020 | 26.89 | 27.92 | 26.59 | 27.28 | 1,432,660 | -0.32(-1.18%) |
May 14, 2020 | 25.64 | 27.61 | 24.14 | 27.60 | 1,722,869 | +1.29(+4.90%) |
May 13, 2020 | 27.56 | 27.56 | 25.09 | 26.31 | 1,862,424 | -1.37(-4.94%) |
May 12, 2020 | 28.70 | 29.37 | 27.66 | 27.68 | 3,392,836 | -0.88(-3.07%) |
May 11, 2020 | 28.73 | 29.12 | 27.97 | 28.56 | 1,081,296 | -0.81(-2.75%) |
May 08, 2020 | 28.51 | 29.64 | 28.51 | 29.36 | 2,510,636 | +1.34(+4.77%) |
May 07, 2020 | 27.51 | 29.22 | 27.22 | 28.03 | 2,130,860 | +0.81(+2.96%) |
May 06, 2020 | 29.07 | 29.07 | 27.05 | 27.22 | 1,685,033 | -1.44(-5.01%) |
May 05, 2020 | 30.28 | 30.56 | 28.26 | 28.66 | 2,536,405 | -1.29(-4.30%) |
May 04, 2020 | 30.14 | 30.48 | 28.76 | 29.94 | 1,354,751 | -1.33(-4.25%) |
May 01, 2020 | 33.26 | 33.67 | 31.10 | 31.27 | 1,587,789 | -2.75(-8.09%) |
Apr 30, 2020 | 33.48 | 35.25 | 32.81 | 34.03 | 3,790,128 | -0.13(-0.37%) |
Apr 29, 2020 | 31.89 | 34.19 | 31.74 | 34.15 | 2,595,308 | +3.58(+11.71%) |
Apr 28, 2020 | 29.22 | 30.69 | 28.46 | 30.57 | 1,498,716 | +2.39(+8.48%) |
Apr 27, 2020 | 27.94 | 28.73 | 27.39 | 28.18 | 1,770,935 | +0.37(+1.34%) |
Apr 24, 2020 | 28.50 | 28.70 | 26.25 | 27.81 | 2,127,692 | -0.46(-1.64%) |
Apr 23, 2020 | 27.09 | 28.65 | 26.63 | 28.27 | 1,454,840 | +1.22(+4.51%) |
Apr 22, 2020 | 28.85 | 29.04 | 26.86 | 27.05 | 1,753,758 | -1.05(-3.75%) |
Apr 21, 2020 | 29.03 | 30.83 | 27.67 | 28.10 | 1,892,857 | -2.42(-7.93%) |
Apr 20, 2020 | 30.68 | 31.44 | 29.62 | 30.52 | 2,064,195 | -1.26(-3.96%) |
Apr 17, 2020 | 31.23 | 32.73 | 31.00 | 31.78 | 1,707,338 | +2.83(+9.79%) |
Apr 16, 2020 | 30.35 | 30.37 | 27.67 | 28.95 | 1,766,670 | -1.57(-5.16%) |
Apr 15, 2020 | 29.51 | 30.66 | 28.32 | 30.52 | 2,120,886 | +0.04(+0.13%) |
Apr 14, 2020 | 32.47 | 32.91 | 29.96 | 30.48 | 2,031,463 | -1.36(-4.26%) |
Apr 13, 2020 | 34.41 | 34.67 | 31.00 | 31.84 | 1,887,816 | -3.00(-8.61%) |
Apr 09, 2020 | 37.34 | 38.68 | 34.35 | 34.84 | 2,848,139 | -0.94(-2.64%) |
Apr 08, 2020 | 34.19 | 36.23 | 33.58 | 35.79 | 1,636,753 | +2.33(+6.97%) |
Apr 07, 2020 | 33.19 | 35.00 | 31.21 | 33.46 | 2,887,072 | +2.68(+8.69%) |
Apr 06, 2020 | 33.71 | 33.99 | 29.90 | 30.78 | 4,240,729 | -0.30(-0.95%) |
Apr 03, 2020 | 32.55 | 33.05 | 30.03 | 31.07 | 1,671,860 | -1.13(-3.51%) |
Apr 02, 2020 | 32.68 | 34.42 | 31.57 | 32.21 | 1,159,604 | -0.86(-2.59%) |
Apr 01, 2020 | 34.31 | 35.05 | 32.74 | 33.06 | 984,703 | -3.52(-9.63%) |
Mar 31, 2020 | 35.73 | 36.63 | 34.99 | 36.58 | 2,014,103 | +1.01(+2.85%) |
Mar 30, 2020 | 37.30 | 37.63 | 35.05 | 35.57 | 1,879,881 | -2.29(-6.05%) |
Mar 27, 2020 | 41.07 | 41.33 | 37.74 | 37.86 | 1,919,599 | -5.61(-12.90%) |
Mar 26, 2020 | 39.99 | 44.15 | 39.84 | 43.47 | 2,264,753 | +3.87(+9.76%) |
Mar 25, 2020 | 36.12 | 40.78 | 32.78 | 39.60 | 2,402,737 | +6.52(+19.71%) |
Mar 24, 2020 | 30.85 | 34.39 | 30.53 | 33.08 | 1,406,176 | +4.05(+13.96%) |
Mar 23, 2020 | 31.11 | 31.49 | 28.06 | 29.03 | 1,775,515 | -2.46(-7.81%) |
Mar 20, 2020 | 32.66 | 34.60 | 30.59 | 31.49 | 2,163,069 | -0.53(-1.66%) |
Mar 19, 2020 | 30.37 | 33.42 | 27.59 | 32.02 | 2,186,561 | +1.21(+3.93%) |
Mar 18, 2020 | 34.04 | 35.90 | 29.51 | 30.81 | 1,510,065 | -7.76(-20.12%) |
Mar 17, 2020 | 39.86 | 40.21 | 34.92 | 38.57 | 1,642,569 | -0.89(-2.24%) |
Mar 16, 2020 | 45.30 | 45.97 | 38.00 | 39.46 | 1,261,435 | -10.44(-20.92%) |
Mar 13, 2020 | 49.10 | 50.98 | 45.05 | 49.89 | 1,318,600 | +2.20(+4.62%) |
Mar 12, 2020 | 44.05 | 49.29 | 43.42 | 47.69 | 2,374,037 | -4.25(-8.18%) |
Mar 11, 2020 | 56.26 | 56.52 | 51.54 | 51.94 | 1,673,708 | -6.13(-10.55%) |
Mar 10, 2020 | 57.53 | 58.21 | 55.11 | 58.07 | 1,038,848 | +2.71(+4.89%) |
Mar 09, 2020 | 55.33 | 56.79 | 53.55 | 55.36 | 1,357,040 | -5.94(-9.69%) |
Mar 06, 2020 | 60.41 | 62.62 | 59.77 | 61.30 | 1,042,803 | -1.04(-1.67%) |
Mar 05, 2020 | 66.43 | 66.65 | 61.91 | 62.35 | 1,070,759 | -5.96(-8.73%) |
Mar 04, 2020 | 66.60 | 69.12 | 64.96 | 68.31 | 1,596,734 | +2.59(+3.94%) |
Mar 03, 2020 | 66.38 | 68.52 | 64.49 | 65.72 | 1,145,308 | -0.30(-0.45%) |
Mar 02, 2020 | 63.58 | 66.05 | 62.28 | 66.02 | 1,166,164 | +2.44(+3.84%) |
Feb 28, 2020 | 64.01 | 64.69 | 61.01 | 63.58 | 2,245,310 | -2.70(-4.07%) |
Feb 27, 2020 | 68.10 | 68.58 | 65.90 | 66.27 | 994,145 | -2.96(-4.28%) |
Feb 26, 2020 | 69.21 | 69.97 | 68.90 | 69.23 | 783,778 | +0.23(+0.33%) |
Feb 25, 2020 | 72.86 | 72.86 | 68.80 | 69.01 | 556,650 | -3.67(-5.05%) |
Feb 24, 2020 | 72.63 | 73.03 | 71.37 | 72.68 | 764,308 | -1.93(-2.58%) |
Feb 21, 2020 | 74.70 | 75.00 | 74.01 | 74.60 | 512,049 | -0.45(-0.60%) |
Feb 20, 2020 | 73.35 | 75.15 | 73.35 | 75.06 | 752,244 | +1.54(+2.10%) |
Feb 19, 2020 | 72.67 | 73.75 | 72.67 | 73.51 | 468,183 | +0.88(+1.21%) |
Feb 18, 2020 | 72.68 | 73.36 | 72.23 | 72.64 | 356,163 | -0.28(-0.38%) |
Feb 14, 2020 | 73.82 | 74.22 | 72.68 | 72.91 | 587,479 | -0.97(-1.32%) |
Feb 13, 2020 | 72.71 | 73.98 | 72.71 | 73.89 | 1,139,809 | +0.77(+1.05%) |
Feb 12, 2020 | 72.18 | 73.27 | 71.11 | 73.12 | 872,024 | +1.26(+1.75%) |
Feb 11, 2020 | 72.51 | 72.92 | 71.81 | 71.86 | 375,765 | -0.51(-0.71%) |
Feb 10, 2020 | 72.69 | 73.12 | 72.36 | 72.37 | 637,272 | -0.49(-0.67%) |
Feb 07, 2020 | 73.25 | 73.36 | 72.53 | 72.86 | 587,498 | -0.49(-0.67%) |
Feb 06, 2020 | 73.23 | 74.22 | 72.77 | 73.35 | 970,633 | +0.15(+0.20%) |
Feb 05, 2020 | 73.50 | 73.95 | 71.32 | 73.21 | 1,197,885 | -0.07(-0.09%) |
Feb 04, 2020 | 74.42 | 75.86 | 73.04 | 73.28 | 1,315,629 | +0.84(+1.17%) |
Feb 03, 2020 | 73.17 | 73.69 | 72.21 | 72.43 | 559,005 | -0.41(-0.57%) |
Jan 31, 2020 | 72.43 | 73.33 | 71.42 | 72.84 | 1,038,463 | +0.06(+0.08%) |
Jan 30, 2020 | 71.78 | 72.79 | 71.17 | 72.78 | 521,056 | +0.50(+0.69%) |
Jan 29, 2020 | 72.90 | 72.99 | 71.96 | 72.28 | 410,257 | -0.10(-0.14%) |
Jan 28, 2020 | 72.18 | 72.77 | 71.16 | 72.38 | 639,207 | +0.12(+0.16%) |
Jan 27, 2020 | 71.86 | 72.93 | 71.58 | 72.26 | 536,720 | -0.58(-0.79%) |
Jan 24, 2020 | 73.52 | 73.56 | 72.12 | 72.84 | 699,984 | -0.23(-0.31%) |
Jan 23, 2020 | 73.17 | 73.46 | 72.31 | 73.07 | 1,258,823 | -0.04(-0.05%) |
Jan 22, 2020 | 75.26 | 75.89 | 72.74 | 73.11 | 1,985,274 | -2.39(-3.17%) |
Jan 21, 2020 | 76.11 | 76.78 | 74.52 | 75.50 | 1,473,449 | -0.80(-1.05%) |
Jan 17, 2020 | 76.42 | 76.76 | 75.87 | 76.31 | 1,066,381 | -0.42(-0.55%) |
Jan 16, 2020 | 75.66 | 76.84 | 75.51 | 76.73 | 1,321,890 | +1.30(+1.72%) |
Jan 15, 2020 | 76.79 | 76.90 | 75.07 | 75.43 | 1,718,328 | -1.27(-1.65%) |
Jan 14, 2020 | 78.23 | 78.52 | 76.08 | 76.70 | 4,190,856 | -1.71(-2.18%) |
Jan 13, 2020 | 77.22 | 79.00 | 76.60 | 78.41 | 6,065,523 | +6.85(+9.57%) |
Jan 10, 2020 | 72.64 | 73.28 | 71.51 | 71.56 | 465,433 | -1.36(-1.87%) |
Jan 09, 2020 | 72.41 | 73.07 | 71.78 | 72.92 | 782,327 | +0.32(+0.45%) |
Jan 08, 2020 | 73.06 | 73.54 | 72.46 | 72.60 | 685,968 | -0.70(-0.95%) |
Jan 07, 2020 | 73.48 | 73.52 | 72.29 | 73.29 | 975,763 | -0.67(-0.90%) |
Jan 06, 2020 | 74.07 | 74.47 | 73.29 | 73.96 | 752,998 | -0.39(-0.53%) |
Jan 03, 2020 | 73.42 | 74.52 | 73.39 | 74.35 | 728,004 | +0.40(+0.54%) |
Jan 02, 2020 | 72.36 | 73.99 | 72.35 | 73.95 | 623,538 | +2.00(+2.78%) |
Dec 31, 2019 | 72.44 | 72.89 | 71.75 | 71.95 | 414,285 | -0.50(-0.69%) |
Dec 30, 2019 | 72.33 | 72.80 | 72.22 | 72.45 | 461,788 | +0.04(+0.05%) |
Dec 27, 2019 | 72.36 | 72.71 | 72.07 | 72.41 | 402,771 | +0.14(+0.19%) |
Dec 26, 2019 | 72.63 | 72.93 | 71.89 | 72.27 | 302,972 | -0.29(-0.41%) |
Dec 24, 2019 | 73.39 | 73.50 | 72.42 | 72.57 | 199,296 | -0.51(-0.70%) |
Dec 23, 2019 | 72.63 | 73.54 | 72.14 | 73.08 | 583,452 | +0.71(+0.98%) |
Dec 20, 2019 | 72.48 | 72.68 | 71.52 | 72.37 | 816,648 | -0.06(-0.08%) |
Dec 19, 2019 | 72.90 | 73.04 | 72.24 | 72.43 | 698,878 | -0.20(-0.27%) |
Dec 18, 2019 | 73.42 | 73.89 | 71.97 | 72.63 | 982,465 | -0.48(-0.66%) |
Dec 17, 2019 | 74.21 | 74.98 | 71.46 | 73.11 | 1,547,952 | -2.20(-2.92%) |
Dec 16, 2019 | 75.08 | 76.87 | 73.92 | 75.31 | 1,200,436 | -0.58(-0.76%) |
Dec 13, 2019 | 76.02 | 76.63 | 75.39 | 75.89 | 930,867 | -0.21(-0.27%) |
Dec 12, 2019 | 77.08 | 77.53 | 75.96 | 76.09 | 748,444 | -1.20(-1.55%) |
Dec 11, 2019 | 78.05 | 78.07 | 76.62 | 77.29 | 603,723 | -0.73(-0.93%) |
Dec 10, 2019 | 77.63 | 78.24 | 77.48 | 78.02 | 545,007 | +0.23(+0.29%) |
Dec 09, 2019 | 78.31 | 78.38 | 77.57 | 77.79 | 339,523 | -0.76(-0.96%) |
Dec 06, 2019 | 78.47 | 78.92 | 78.11 | 78.55 | 239,441 | +0.65(+0.83%) |
Dec 05, 2019 | 78.24 | 78.24 | 77.15 | 77.90 | 283,183 | -0.07(-0.09%) |
Dec 04, 2019 | 77.26 | 78.76 | 77.26 | 77.97 | 814,773 | +0.85(+1.11%) |
Dec 03, 2019 | 76.62 | 77.24 | 76.38 | 77.11 | 312,658 | -0.21(-0.27%) |
Dec 02, 2019 | 78.19 | 78.61 | 77.31 | 77.32 | 425,826 | -0.83(-1.07%) |
Nov 29, 2019 | 78.77 | 79.08 | 77.98 | 78.15 | 183,300 | -0.59(-0.75%) |
Nov 27, 2019 | 78.63 | 78.79 | 77.91 | 78.74 | 397,065 | -0.06(-0.07%) |
Nov 26, 2019 | 77.37 | 78.81 | 76.95 | 78.80 | 549,927 | +1.53(+1.98%) |
Nov 25, 2019 | 76.19 | 77.46 | 75.83 | 77.27 | 342,747 | +1.29(+1.69%) |
Nov 22, 2019 | 76.71 | 76.71 | 75.59 | 75.98 | 297,620 | -0.69(-0.90%) |
Nov 21, 2019 | 78.00 | 78.24 | 76.54 | 76.67 | 413,964 | -1.38(-1.77%) |
Nov 20, 2019 | 77.68 | 78.84 | 77.65 | 78.05 | 745,606 | +0.27(+0.34%) |
Nov 19, 2019 | 78.29 | 78.51 | 77.64 | 77.79 | 447,703 | -0.29(-0.38%) |
Nov 18, 2019 | 78.33 | 78.65 | 77.80 | 78.08 | 455,120 | -0.45(-0.57%) |
Nov 15, 2019 | 78.16 | 79.08 | 78.16 | 78.54 | 529,420 | +0.53(+0.68%) |
Nov 14, 2019 | 76.65 | 78.16 | 76.59 | 78.01 | 571,513 | +1.23(+1.60%) |
Nov 13, 2019 | 76.29 | 77.08 | 75.98 | 76.78 | 417,391 | +0.21(+0.27%) |
Nov 12, 2019 | 76.12 | 77.05 | 75.85 | 76.57 | 603,158 | +0.56(+0.74%) |
Nov 11, 2019 | 75.58 | 76.28 | 75.22 | 76.01 | 382,039 | +0.00(+0.00%) |
Nov 08, 2019 | 75.57 | 76.64 | 75.37 | 76.01 | 403,382 | +0.56(+0.74%) |
Nov 07, 2019 | 76.33 | 76.41 | 75.15 | 75.45 | 755,557 | -0.46(-0.61%) |
Nov 06, 2019 | 75.19 | 76.18 | 75.03 | 75.92 | 400,111 | +0.76(+1.01%) |
Nov 05, 2019 | 74.01 | 75.38 | 73.90 | 75.16 | 692,009 | +1.22(+1.65%) |
Nov 04, 2019 | 74.61 | 75.03 | 73.63 | 73.94 | 643,261 | -0.27(-0.37%) |
Nov 01, 2019 | 73.93 | 74.35 | 73.33 | 74.22 | 611,238 | +0.98(+1.34%) |
Oct 31, 2019 | 73.11 | 73.94 | 72.53 | 73.24 | 386,499 | +0.06(+0.08%) |
Oct 30, 2019 | 72.81 | 73.36 | 72.23 | 73.18 | 512,324 | +0.63(+0.86%) |
Oct 29, 2019 | 72.52 | 73.54 | 72.49 | 72.55 | 570,210 | -0.05(-0.07%) |
Oct 28, 2019 | 72.29 | 72.95 | 72.29 | 72.60 | 499,688 | +0.41(+0.57%) |
Oct 25, 2019 | 72.34 | 73.04 | 71.77 | 72.19 | 642,860 | -0.71(-0.98%) |
Oct 24, 2019 | 72.92 | 73.34 | 72.70 | 72.90 | 730,768 | +0.29(+0.40%) |
Oct 23, 2019 | 73.56 | 74.14 | 71.50 | 72.61 | 802,548 | -1.41(-1.90%) |
Oct 22, 2019 | 72.46 | 75.23 | 70.70 | 74.02 | 1,201,860 | +0.81(+1.11%) |
Oct 21, 2019 | 74.60 | 75.34 | 72.58 | 73.21 | 962,613 | -1.38(-1.85%) |
Oct 18, 2019 | 74.94 | 75.26 | 74.31 | 74.59 | 508,569 | -0.54(-0.72%) |
Oct 17, 2019 | 74.74 | 75.54 | 74.37 | 75.13 | 365,005 | +0.71(+0.96%) |
Oct 16, 2019 | 74.79 | 74.86 | 73.24 | 74.41 | 499,221 | -0.76(-1.02%) |
Oct 15, 2019 | 75.94 | 75.98 | 74.90 | 75.17 | 475,217 | -0.62(-0.81%) |
Oct 14, 2019 | 75.54 | 76.08 | 75.38 | 75.79 | 344,788 | -0.16(-0.21%) |
Oct 11, 2019 | 76.42 | 77.22 | 75.72 | 75.95 | 295,542 | +0.29(+0.39%) |
Oct 10, 2019 | 75.20 | 76.29 | 75.05 | 75.65 | 197,076 | +0.58(+0.77%) |
Oct 09, 2019 | 75.04 | 75.32 | 74.65 | 75.08 | 314,529 | +0.70(+0.93%) |
Oct 08, 2019 | 75.43 | 75.55 | 74.21 | 74.38 | 428,851 | -1.80(-2.37%) |
Oct 07, 2019 | 76.10 | 76.69 | 75.86 | 76.18 | 378,292 | -0.18(-0.23%) |
Oct 04, 2019 | 75.86 | 76.40 | 75.82 | 76.36 | 309,124 | +0.49(+0.65%) |
Oct 03, 2019 | 74.90 | 76.15 | 74.06 | 75.87 | 651,359 | +1.30(+1.75%) |
Oct 02, 2019 | 74.59 | 75.59 | 72.87 | 74.57 | 1,017,973 | -0.73(-0.98%) |
Oct 01, 2019 | 78.34 | 80.19 | 73.77 | 75.30 | 1,668,208 | -5.12(-6.37%) |
Sep 30, 2019 | 79.52 | 80.58 | 78.98 | 80.42 | 430,121 | +1.19(+1.51%) |
Sep 27, 2019 | 80.57 | 80.73 | 79.04 | 79.23 | 422,888 | -1.03(-1.28%) |
Sep 26, 2019 | 81.22 | 81.40 | 79.55 | 80.26 | 301,026 | -0.70(-0.86%) |
Sep 25, 2019 | 79.83 | 81.07 | 79.68 | 80.95 | 302,162 | +1.18(+1.49%) |
Sep 24, 2019 | 81.76 | 81.99 | 79.01 | 79.77 | 479,908 | -1.53(-1.88%) |
Sep 23, 2019 | 80.91 | 81.60 | 80.58 | 81.29 | 283,393 | +0.02(+0.02%) |
Sep 20, 2019 | 82.10 | 82.53 | 80.89 | 81.28 | 868,448 | -0.81(-0.99%) |
Sep 19, 2019 | 81.78 | 82.71 | 81.78 | 82.09 | 278,469 | +0.40(+0.49%) |
Sep 18, 2019 | 81.70 | 82.27 | 80.59 | 81.69 | 281,638 | -0.01(-0.01%) |
Sep 17, 2019 | 80.83 | 82.46 | 80.43 | 81.70 | 430,650 | +1.02(+1.26%) |
Sep 16, 2019 | 79.81 | 81.00 | 79.66 | 80.68 | 261,575 | +0.60(+0.75%) |
Sep 13, 2019 | 80.21 | 80.92 | 79.56 | 80.08 | 423,807 | +0.46(+0.58%) |
Sep 12, 2019 | 79.88 | 80.23 | 79.25 | 79.62 | 381,151 | -0.18(-0.22%) |
Sep 11, 2019 | 80.50 | 80.51 | 79.22 | 79.80 | 466,715 | -0.75(-0.94%) |
Sep 10, 2019 | 81.25 | 81.25 | 79.58 | 80.55 | 431,837 | -0.66(-0.81%) |
Sep 09, 2019 | 83.63 | 83.63 | 81.06 | 81.21 | 399,130 | -2.22(-2.66%) |
Sep 06, 2019 | 83.56 | 84.05 | 83.00 | 83.43 | 371,929 | -0.13(-0.15%) |
Sep 05, 2019 | 84.21 | 85.19 | 83.29 | 83.56 | 419,586 | +0.31(+0.38%) |
Sep 04, 2019 | 82.69 | 83.76 | 82.55 | 83.24 | 439,370 | +0.78(+0.95%) |
Sep 03, 2019 | 81.79 | 82.60 | 81.38 | 82.46 | 730,863 | +0.06(+0.07%) |
Aug 30, 2019 | 82.51 | 82.60 | 81.97 | 82.40 | 450,257 | +0.43(+0.53%) |
Aug 29, 2019 | 81.23 | 82.14 | 80.79 | 81.97 | 442,844 | +1.80(+2.25%) |
Aug 28, 2019 | 79.16 | 80.31 | 78.73 | 80.17 | 417,436 | +0.65(+0.81%) |
Aug 27, 2019 | 79.70 | 79.96 | 78.69 | 79.52 | 489,788 | +0.25(+0.32%) |
Aug 26, 2019 | 79.14 | 79.81 | 77.88 | 79.27 | 326,482 | +0.81(+1.04%) |
Aug 23, 2019 | 80.03 | 81.14 | 78.18 | 78.45 | 540,329 | -1.76(-2.20%) |
Aug 22, 2019 | 80.19 | 80.53 | 79.57 | 80.22 | 722,427 | +0.17(+0.21%) |
Aug 21, 2019 | 80.45 | 80.50 | 79.67 | 80.05 | 312,946 | +0.42(+0.53%) |
Aug 20, 2019 | 79.56 | 80.66 | 78.97 | 79.63 | 587,655 | -0.17(-0.21%) |
Aug 19, 2019 | 79.02 | 79.96 | 78.64 | 79.80 | 560,733 | +1.65(+2.12%) |
Aug 16, 2019 | 77.79 | 78.41 | 75.43 | 78.14 | 675,335 | -0.68(-0.86%) |
Aug 15, 2019 | 77.60 | 78.98 | 77.38 | 78.82 | 339,304 | +1.64(+2.12%) |
Aug 14, 2019 | 78.54 | 78.92 | 77.18 | 77.18 | 407,082 | -2.56(-3.21%) |
Aug 13, 2019 | 78.54 | 80.17 | 78.18 | 79.74 | 412,951 | +1.51(+1.93%) |
Aug 12, 2019 | 79.22 | 79.59 | 78.05 | 78.23 | 224,837 | -1.40(-1.76%) |
Aug 09, 2019 | 79.69 | 80.13 | 79.31 | 79.63 | 372,644 | -0.06(-0.07%) |
Aug 08, 2019 | 78.21 | 80.05 | 78.21 | 79.69 | 476,331 | +1.91(+2.46%) |
Aug 07, 2019 | 76.42 | 78.06 | 75.93 | 77.78 | 326,611 | +0.41(+0.53%) |
Aug 06, 2019 | 76.07 | 77.55 | 76.00 | 77.37 | 405,611 | +1.96(+2.60%) |
Aug 05, 2019 | 76.79 | 76.96 | 74.65 | 75.41 | 507,279 | -2.70(-3.46%) |
Aug 02, 2019 | 79.33 | 79.39 | 77.48 | 78.11 | 616,104 | -1.49(-1.87%) |
Aug 01, 2019 | 79.98 | 81.55 | 79.53 | 79.60 | 419,861 | -0.29(-0.37%) |
Jul 31, 2019 | 81.05 | 81.35 | 79.35 | 79.89 | 590,447 | -1.13(-1.40%) |
Jul 30, 2019 | 81.15 | 81.35 | 80.48 | 81.03 | 454,048 | -0.33(-0.41%) |
Jul 29, 2019 | 81.84 | 81.94 | 81.11 | 81.36 | 364,582 | -0.16(-0.19%) |
Jul 26, 2019 | 81.10 | 81.93 | 80.78 | 81.52 | 403,814 | +0.51(+0.63%) |
Jul 25, 2019 | 81.66 | 82.26 | 80.69 | 81.01 | 423,698 | -0.65(-0.80%) |
Jul 24, 2019 | 81.78 | 82.09 | 79.36 | 81.66 | 834,298 | -0.11(-0.13%) |
Jul 23, 2019 | 80.34 | 83.68 | 80.34 | 81.77 | 966,093 | +3.01(+3.82%) |
Jul 22, 2019 | 78.49 | 79.47 | 78.16 | 78.76 | 964,928 | +0.41(+0.52%) |
Jul 19, 2019 | 77.95 | 78.55 | 77.95 | 78.35 | 461,224 | +0.40(+0.51%) |
Jul 18, 2019 | 77.88 | 77.97 | 77.39 | 77.95 | 498,210 | +0.03(+0.04%) |
Jul 17, 2019 | 79.15 | 79.78 | 77.78 | 77.92 | 435,987 | -1.38(-1.74%) |
Jul 16, 2019 | 79.00 | 79.79 | 79.00 | 79.30 | 401,012 | +0.27(+0.35%) |
Jul 15, 2019 | 79.40 | 79.74 | 78.78 | 79.02 | 345,264 | -0.48(-0.60%) |
Jul 12, 2019 | 78.91 | 79.60 | 78.91 | 79.50 | 461,326 | +0.79(+1.01%) |
Jul 11, 2019 | 78.64 | 78.91 | 77.97 | 78.71 | 281,611 | +0.19(+0.24%) |
Jul 10, 2019 | 79.23 | 79.69 | 78.43 | 78.53 | 326,354 | -0.51(-0.64%) |
Jul 09, 2019 | 78.54 | 79.16 | 78.33 | 79.03 | 725,815 | +0.50(+0.63%) |
Jul 08, 2019 | 79.00 | 79.40 | 78.43 | 78.54 | 262,470 | -1.00(-1.25%) |
Jul 05, 2019 | 78.96 | 79.58 | 78.27 | 79.53 | 216,438 | +0.14(+0.17%) |
Jul 03, 2019 | 78.93 | 79.55 | 78.87 | 79.40 | 491,925 | +0.51(+0.64%) |
Jul 02, 2019 | 79.60 | 79.60 | 78.54 | 78.89 | 436,879 | -0.54(-0.68%) |
Jul 01, 2019 | 79.80 | 80.13 | 78.68 | 79.43 | 473,793 | +0.39(+0.49%) |
Jun 28, 2019 | 77.72 | 79.33 | 77.72 | 79.03 | 2,370,287 | +1.35(+1.74%) |
Jun 27, 2019 | 77.68 | 78.04 | 77.26 | 77.69 | 609,696 | +0.43(+0.56%) |
Jun 26, 2019 | 77.10 | 77.54 | 76.59 | 77.26 | 293,420 | +0.39(+0.51%) |
Jun 25, 2019 | 76.22 | 77.02 | 76.09 | 76.87 | 496,309 | +0.66(+0.87%) |
Jun 24, 2019 | 76.91 | 77.19 | 76.14 | 76.20 | 452,119 | -0.51(-0.66%) |
Jun 21, 2019 | 76.45 | 77.10 | 75.77 | 76.71 | 1,073,905 | +0.03(+0.04%) |
Jun 20, 2019 | 76.98 | 77.19 | 76.06 | 76.68 | 552,872 | +0.46(+0.60%) |
Jun 19, 2019 | 77.12 | 77.12 | 75.67 | 76.22 | 517,136 | -0.91(-1.18%) |
Jun 18, 2019 | 75.33 | 77.59 | 75.16 | 77.13 | 890,631 | +2.20(+2.93%) |
Jun 17, 2019 | 75.16 | 75.57 | 74.19 | 74.93 | 735,506 | -0.12(-0.16%) |
Jun 14, 2019 | 75.73 | 75.96 | 74.58 | 75.05 | 534,394 | -1.05(-1.37%) |
Jun 13, 2019 | 75.83 | 76.15 | 75.21 | 76.09 | 400,131 | +0.55(+0.72%) |
Jun 12, 2019 | 75.45 | 75.68 | 74.92 | 75.55 | 260,456 | +0.19(+0.25%) |
Jun 11, 2019 | 76.01 | 76.32 | 74.57 | 75.36 | 373,720 | -0.41(-0.54%) |
Jun 10, 2019 | 75.82 | 76.52 | 75.33 | 75.77 | 519,995 | +0.64(+0.85%) |
Jun 07, 2019 | 74.18 | 75.20 | 73.79 | 75.14 | 278,658 | +1.42(+1.92%) |
Jun 06, 2019 | 73.19 | 73.83 | 72.63 | 73.72 | 277,931 | +0.48(+0.65%) |
Jun 05, 2019 | 73.29 | 74.27 | 73.14 | 73.24 | 474,476 | -0.05(-0.07%) |
Jun 04, 2019 | 72.30 | 73.29 | 72.30 | 73.29 | 577,799 | +1.48(+2.05%) |