Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 85.98 | 87.33 | 83.16 | 83.89 | 7,082,122 | -2.74(-3.17%) |
Mar 30, 2020 | 86.79 | 88.22 | 86.18 | 86.64 | 4,971,205 | +1.15(+1.34%) |
Mar 27, 2020 | 85.27 | 88.28 | 83.86 | 85.49 | 5,433,567 | -1.20(-1.38%) |
Mar 26, 2020 | 82.46 | 87.05 | 82.31 | 86.69 | 7,774,405 | +4.54(+5.53%) |
Mar 25, 2020 | 89.44 | 89.62 | 81.68 | 82.15 | 13,917,370 | -8.59(-9.47%) |
Mar 24, 2020 | 90.36 | 91.73 | 86.63 | 90.74 | 7,201,503 | +3.49(+4.00%) |
Mar 23, 2020 | 87.12 | 89.52 | 84.65 | 87.25 | 7,872,406 | -0.64(-0.73%) |
Mar 20, 2020 | 89.61 | 92.48 | 86.97 | 87.89 | 8,928,800 | -2.80(-3.08%) |
Mar 19, 2020 | 92.69 | 96.66 | 90.07 | 90.69 | 8,214,549 | -2.09(-2.26%) |
Mar 18, 2020 | 89.28 | 97.77 | 87.39 | 92.78 | 9,801,348 | -0.73(-0.78%) |
Mar 17, 2020 | 85.83 | 96.09 | 85.78 | 93.51 | 11,730,667 | +8.88(+10.49%) |
Mar 16, 2020 | 83.55 | 90.18 | 82.26 | 84.63 | 7,716,720 | -6.52(-7.16%) |
Mar 13, 2020 | 87.21 | 94.88 | 83.50 | 91.16 | 10,269,710 | +7.58(+9.07%) |
Mar 12, 2020 | 89.55 | 91.62 | 83.39 | 83.58 | 11,312,657 | -11.69(-12.28%) |
Mar 11, 2020 | 95.68 | 97.44 | 93.32 | 95.27 | 6,763,881 | -2.48(-2.54%) |
Mar 10, 2020 | 95.87 | 98.89 | 94.57 | 97.75 | 8,267,855 | +3.88(+4.13%) |
Mar 09, 2020 | 90.02 | 97.17 | 90.02 | 93.87 | 8,138,558 | -1.73(-1.81%) |
Mar 06, 2020 | 93.99 | 96.04 | 92.72 | 95.61 | 5,951,757 | -0.02(-0.02%) |
Mar 05, 2020 | 95.33 | 97.85 | 94.97 | 95.62 | 5,860,701 | -1.67(-1.72%) |
Mar 04, 2020 | 96.55 | 97.52 | 94.45 | 97.29 | 7,571,838 | +1.79(+1.87%) |
Mar 03, 2020 | 101.07 | 101.25 | 93.81 | 95.51 | 12,106,285 | -2.91(-2.95%) |
Mar 02, 2020 | 93.29 | 98.76 | 92.90 | 98.41 | 10,711,370 | +5.47(+5.88%) |
Feb 28, 2020 | 92.23 | 94.03 | 90.91 | 92.94 | 10,221,393 | -2.36(-2.48%) |
Feb 27, 2020 | 97.80 | 98.70 | 95.24 | 95.31 | 7,438,567 | -4.55(-4.55%) |
Feb 26, 2020 | 101.23 | 101.71 | 99.52 | 99.86 | 4,785,544 | -0.96(-0.95%) |
Feb 25, 2020 | 103.12 | 103.91 | 100.73 | 100.81 | 5,646,258 | -1.86(-1.81%) |
Feb 24, 2020 | 103.30 | 104.67 | 102.08 | 102.67 | 5,878,139 | -2.92(-2.76%) |
Feb 21, 2020 | 106.33 | 107.27 | 105.40 | 105.59 | 4,273,625 | -1.13(-1.06%) |
Feb 20, 2020 | 105.55 | 106.74 | 105.19 | 106.72 | 2,947,064 | +0.79(+0.74%) |
Feb 19, 2020 | 106.20 | 106.60 | 105.62 | 105.93 | 3,139,129 | -0.40(-0.37%) |
Feb 18, 2020 | 105.53 | 106.36 | 104.99 | 106.33 | 3,460,585 | +1.68(+1.60%) |
Feb 14, 2020 | 106.15 | 106.29 | 104.35 | 104.65 | 3,665,580 | -1.48(-1.40%) |
Feb 13, 2020 | 105.73 | 106.33 | 105.36 | 106.13 | 2,957,839 | +0.15(+0.14%) |
Feb 12, 2020 | 104.67 | 106.55 | 104.50 | 105.98 | 4,194,921 | +1.27(+1.22%) |
Feb 11, 2020 | 105.04 | 105.11 | 103.29 | 104.70 | 3,416,015 | -0.26(-0.25%) |
Feb 10, 2020 | 103.72 | 105.19 | 103.72 | 104.96 | 4,302,935 | +1.23(+1.18%) |
Feb 07, 2020 | 103.20 | 103.76 | 102.70 | 103.73 | 3,310,836 | +0.42(+0.41%) |
Feb 06, 2020 | 104.07 | 104.42 | 102.97 | 103.31 | 4,485,598 | -0.45(-0.43%) |
Feb 05, 2020 | 102.30 | 103.99 | 102.15 | 103.76 | 4,052,305 | +2.15(+2.11%) |
Feb 04, 2020 | 101.97 | 103.01 | 101.57 | 101.61 | 4,040,549 | +0.66(+0.66%) |
Feb 03, 2020 | 99.72 | 101.76 | 99.60 | 100.95 | 5,779,802 | +1.59(+1.60%) |
Jan 31, 2020 | 101.76 | 102.10 | 99.03 | 99.36 | 7,758,905 | -3.53(-3.43%) |
Jan 30, 2020 | 102.08 | 102.92 | 101.29 | 102.89 | 4,976,569 | +0.36(+0.35%) |
Jan 29, 2020 | 103.89 | 104.16 | 102.51 | 102.53 | 5,851,772 | -1.05(-1.01%) |
Jan 28, 2020 | 104.22 | 104.50 | 103.57 | 103.58 | 4,306,383 | -0.31(-0.29%) |
Jan 27, 2020 | 101.35 | 104.27 | 101.00 | 103.89 | 7,553,356 | +1.31(+1.28%) |
Jan 24, 2020 | 104.08 | 104.08 | 101.97 | 102.58 | 4,835,579 | -1.09(-1.05%) |
Jan 23, 2020 | 101.87 | 103.70 | 101.48 | 103.66 | 5,172,944 | +1.46(+1.43%) |
Jan 22, 2020 | 102.41 | 103.26 | 102.08 | 102.20 | 5,648,455 | -0.12(-0.12%) |
Jan 21, 2020 | 104.67 | 104.67 | 102.13 | 102.32 | 9,121,223 | -2.58(-2.46%) |
Jan 17, 2020 | 104.52 | 105.69 | 104.23 | 104.91 | 8,140,063 | +0.54(+0.52%) |
Jan 16, 2020 | 105.11 | 105.27 | 103.93 | 104.37 | 10,431,150 | -0.61(-0.58%) |
Jan 15, 2020 | 105.42 | 107.13 | 103.69 | 104.98 | 29,799,346 | -7.41(-6.59%) |
Jan 14, 2020 | 110.90 | 112.75 | 110.75 | 112.39 | 3,668,829 | +1.25(+1.12%) |
Jan 13, 2020 | 111.79 | 111.87 | 110.30 | 111.14 | 4,048,734 | -0.77(-0.69%) |
Jan 10, 2020 | 111.90 | 112.79 | 111.31 | 111.92 | 5,213,951 | +1.10(+1.00%) |
Jan 09, 2020 | 110.81 | 112.08 | 110.06 | 110.81 | 5,984,483 | +0.09(+0.08%) |
Jan 08, 2020 | 111.31 | 112.38 | 110.67 | 110.72 | 6,387,834 | -0.36(-0.32%) |
Jan 07, 2020 | 110.36 | 111.65 | 110.36 | 111.08 | 4,072,568 | +0.36(+0.32%) |
Jan 06, 2020 | 111.23 | 111.84 | 110.56 | 110.72 | 4,710,793 | -1.22(-1.09%) |
Jan 03, 2020 | 111.85 | 112.63 | 111.20 | 111.94 | 5,594,552 | -1.17(-1.04%) |
Jan 02, 2020 | 115.51 | 115.66 | 112.39 | 113.12 | 5,739,435 | -1.92(-1.67%) |
Dec 31, 2019 | 115.52 | 115.72 | 114.28 | 115.04 | 4,524,523 | -0.61(-0.53%) |
Dec 30, 2019 | 115.75 | 116.60 | 115.22 | 115.65 | 2,838,077 | -0.29(-0.25%) |
Dec 27, 2019 | 115.75 | 115.95 | 115.06 | 115.94 | 2,491,012 | +0.29(+0.25%) |
Dec 26, 2019 | 115.86 | 116.11 | 114.79 | 115.65 | 2,449,600 | +0.31(+0.26%) |
Dec 24, 2019 | 115.66 | 115.66 | 114.81 | 115.34 | 1,831,564 | +0.19(+0.16%) |
Dec 23, 2019 | 116.17 | 116.23 | 114.86 | 115.16 | 4,515,709 | -0.73(-0.63%) |
Dec 20, 2019 | 116.15 | 116.86 | 115.30 | 115.88 | 6,937,632 | +0.40(+0.35%) |
Dec 19, 2019 | 114.60 | 115.73 | 114.28 | 115.48 | 3,669,686 | +0.56(+0.48%) |
Dec 18, 2019 | 115.31 | 115.82 | 114.63 | 114.92 | 4,391,377 | -0.27(-0.23%) |
Dec 17, 2019 | 113.48 | 115.67 | 113.06 | 115.19 | 6,260,505 | +2.17(+1.92%) |
Dec 16, 2019 | 114.66 | 114.85 | 113.02 | 113.02 | 5,001,995 | -1.13(-0.99%) |
Dec 13, 2019 | 113.70 | 114.34 | 113.20 | 114.15 | 3,310,390 | -0.27(-0.24%) |
Dec 12, 2019 | 112.75 | 114.72 | 112.28 | 114.42 | 4,098,404 | +1.54(+1.37%) |
Dec 11, 2019 | 112.52 | 112.96 | 111.92 | 112.88 | 3,138,675 | +0.03(+0.02%) |
Dec 10, 2019 | 113.14 | 113.57 | 112.44 | 112.85 | 3,982,953 | -0.61(-0.54%) |
Dec 09, 2019 | 112.14 | 114.11 | 112.07 | 113.46 | 3,910,474 | +1.27(+1.14%) |
Dec 06, 2019 | 112.31 | 113.41 | 112.03 | 112.19 | 4,798,912 | +0.31(+0.28%) |
Dec 05, 2019 | 112.21 | 112.45 | 110.95 | 111.87 | 2,913,422 | +0.14(+0.13%) |
Dec 04, 2019 | 112.17 | 112.63 | 111.53 | 111.73 | 4,385,774 | +0.43(+0.39%) |
Dec 03, 2019 | 110.00 | 111.78 | 109.76 | 111.30 | 4,758,818 | +0.13(+0.11%) |
Dec 02, 2019 | 112.79 | 113.23 | 111.17 | 111.17 | 4,674,699 | -1.00(-0.89%) |
Nov 29, 2019 | 113.06 | 113.75 | 112.11 | 112.17 | 2,964,450 | -0.80(-0.71%) |
Nov 27, 2019 | 114.09 | 114.09 | 112.84 | 112.97 | 3,831,194 | -1.02(-0.90%) |
Nov 26, 2019 | 112.39 | 114.71 | 112.16 | 113.99 | 8,449,580 | +1.66(+1.48%) |
Nov 25, 2019 | 114.19 | 114.39 | 112.23 | 112.33 | 9,323,091 | -1.64(-1.44%) |
Nov 22, 2019 | 114.81 | 114.81 | 113.31 | 113.97 | 8,399,964 | -0.56(-0.49%) |
Nov 21, 2019 | 113.58 | 114.82 | 112.80 | 114.54 | 12,037,285 | +1.09(+0.97%) |
Nov 20, 2019 | 109.75 | 114.13 | 106.20 | 113.44 | 36,071,228 | +13.98(+14.05%) |
Nov 19, 2019 | 99.07 | 99.69 | 98.12 | 99.46 | 8,222,165 | -0.40(-0.40%) |
Nov 18, 2019 | 101.53 | 101.92 | 99.78 | 99.87 | 7,733,583 | -1.12(-1.10%) |
Nov 15, 2019 | 99.95 | 101.40 | 99.30 | 100.98 | 5,995,114 | +1.87(+1.89%) |
Nov 14, 2019 | 98.75 | 99.23 | 97.72 | 99.11 | 6,691,379 | +2.26(+2.33%) |
Nov 13, 2019 | 96.90 | 97.43 | 95.46 | 96.85 | 4,374,616 | +0.21(+0.21%) |
Nov 12, 2019 | 98.31 | 98.37 | 96.25 | 96.65 | 6,087,120 | -1.87(-1.90%) |
Nov 11, 2019 | 98.68 | 98.88 | 97.90 | 98.52 | 3,456,085 | +0.27(+0.27%) |
Nov 08, 2019 | 98.62 | 98.99 | 97.60 | 98.25 | 3,145,150 | -0.39(-0.40%) |
Nov 07, 2019 | 99.56 | 99.78 | 98.42 | 98.64 | 3,916,731 | +0.07(+0.07%) |
Nov 06, 2019 | 98.02 | 98.65 | 97.53 | 98.57 | 3,625,338 | +0.40(+0.41%) |
Nov 05, 2019 | 97.20 | 98.49 | 97.07 | 98.17 | 3,689,735 | +1.15(+1.19%) |
Nov 04, 2019 | 96.78 | 97.37 | 96.52 | 97.02 | 3,579,670 | +0.85(+0.88%) |
Nov 01, 2019 | 96.39 | 96.66 | 95.83 | 96.17 | 3,479,800 | +0.81(+0.85%) |
Oct 31, 2019 | 96.02 | 96.27 | 94.47 | 95.36 | 7,250,243 | -0.91(-0.95%) |
Oct 30, 2019 | 96.35 | 97.02 | 95.64 | 96.27 | 3,999,650 | -0.20(-0.20%) |
Oct 29, 2019 | 97.46 | 97.74 | 96.27 | 96.47 | 3,368,532 | -1.40(-1.43%) |
Oct 28, 2019 | 97.38 | 98.55 | 97.24 | 97.87 | 4,986,704 | +0.62(+0.64%) |
Oct 25, 2019 | 98.05 | 98.11 | 96.81 | 97.24 | 6,345,011 | -1.10(-1.12%) |
Oct 24, 2019 | 99.75 | 99.90 | 98.13 | 98.34 | 4,622,334 | -0.99(-1.00%) |
Oct 23, 2019 | 100.96 | 100.96 | 98.76 | 99.33 | 5,823,444 | -1.63(-1.62%) |
Oct 22, 2019 | 101.64 | 102.43 | 100.85 | 100.96 | 3,940,596 | -0.44(-0.43%) |
Oct 21, 2019 | 101.08 | 101.52 | 100.56 | 101.40 | 3,405,630 | +0.78(+0.77%) |
Oct 18, 2019 | 100.67 | 101.45 | 100.26 | 100.62 | 4,358,635 | -0.37(-0.37%) |
Oct 17, 2019 | 100.27 | 101.43 | 100.20 | 101.00 | 4,614,176 | +0.93(+0.93%) |
Oct 16, 2019 | 99.71 | 100.09 | 99.17 | 100.07 | 2,623,603 | +0.27(+0.27%) |
Oct 15, 2019 | 99.51 | 100.17 | 99.31 | 99.80 | 3,047,726 | +0.66(+0.67%) |
Oct 14, 2019 | 99.77 | 100.11 | 98.96 | 99.14 | 2,715,820 | -0.61(-0.61%) |
Oct 11, 2019 | 99.77 | 100.74 | 99.20 | 99.75 | 5,139,262 | +1.12(+1.14%) |
Oct 10, 2019 | 97.72 | 98.64 | 97.31 | 98.63 | 4,154,454 | +1.18(+1.21%) |
Oct 09, 2019 | 98.05 | 99.23 | 97.70 | 97.45 | 6,582,136 | +0.65(+0.67%) |
Oct 08, 2019 | 96.27 | 98.14 | 95.48 | 96.80 | 5,394,880 | +0.51(+0.53%) |
Oct 07, 2019 | 96.92 | 97.09 | 95.57 | 96.29 | 4,340,261 | -1.03(-1.05%) |
Oct 04, 2019 | 95.24 | 97.46 | 95.03 | 97.31 | 4,629,383 | +2.21(+2.33%) |
Oct 03, 2019 | 93.86 | 95.17 | 93.11 | 95.10 | 4,811,440 | +1.30(+1.39%) |
Oct 02, 2019 | 93.57 | 94.51 | 92.77 | 93.80 | 6,531,131 | -0.70(-0.74%) |
Oct 01, 2019 | 95.74 | 96.46 | 94.42 | 94.50 | 4,003,819 | -0.87(-0.91%) |
Sep 30, 2019 | 95.30 | 95.79 | 94.92 | 95.36 | 4,095,510 | +0.70(+0.74%) |
Sep 27, 2019 | 94.50 | 95.27 | 94.13 | 94.66 | 3,574,758 | -0.15(-0.16%) |
Sep 26, 2019 | 95.35 | 95.80 | 93.37 | 94.81 | 6,012,418 | -0.45(-0.48%) |
Sep 25, 2019 | 95.50 | 96.45 | 95.10 | 95.26 | 4,436,124 | -0.58(-0.60%) |
Sep 24, 2019 | 98.30 | 98.30 | 95.51 | 95.84 | 6,070,301 | -1.19(-1.22%) |
Sep 23, 2019 | 95.82 | 98.48 | 95.63 | 97.03 | 6,305,714 | +1.88(+1.98%) |
Sep 20, 2019 | 96.61 | 96.82 | 95.08 | 95.15 | 4,787,795 | -1.07(-1.11%) |
Sep 19, 2019 | 96.82 | 96.99 | 95.33 | 96.22 | 3,305,887 | +0.80(+0.84%) |
Sep 18, 2019 | 95.55 | 96.06 | 94.56 | 95.41 | 3,326,999 | -0.28(-0.29%) |
Sep 17, 2019 | 95.11 | 95.85 | 94.71 | 95.69 | 4,859,143 | +0.29(+0.30%) |
Sep 16, 2019 | 95.66 | 96.28 | 94.82 | 95.41 | 5,204,772 | -0.92(-0.95%) |
Sep 13, 2019 | 97.29 | 97.38 | 96.18 | 96.32 | 2,811,958 | -0.85(-0.87%) |
Sep 12, 2019 | 97.58 | 97.87 | 96.82 | 97.17 | 3,571,488 | -0.03(-0.03%) |
Sep 11, 2019 | 96.96 | 97.68 | 96.24 | 97.20 | 4,151,411 | +0.12(+0.13%) |
Sep 10, 2019 | 95.81 | 97.07 | 95.30 | 97.07 | 4,426,743 | +0.79(+0.82%) |
Sep 09, 2019 | 97.76 | 98.36 | 95.91 | 96.29 | 5,612,062 | -1.69(-1.73%) |
Sep 06, 2019 | 97.18 | 98.96 | 97.05 | 97.98 | 5,913,049 | +1.17(+1.21%) |
Sep 05, 2019 | 97.44 | 97.58 | 96.53 | 96.82 | 4,646,859 | +1.05(+1.10%) |
Sep 04, 2019 | 95.44 | 96.26 | 95.27 | 95.76 | 4,443,733 | +0.58(+0.61%) |
Sep 03, 2019 | 95.24 | 95.87 | 94.56 | 95.18 | 4,475,530 | -0.29(-0.31%) |
Aug 30, 2019 | 96.78 | 97.52 | 95.29 | 95.48 | 5,954,418 | -0.79(-0.82%) |
Aug 29, 2019 | 96.32 | 96.82 | 95.38 | 96.27 | 5,827,075 | +1.36(+1.44%) |
Aug 28, 2019 | 93.36 | 95.19 | 93.21 | 94.91 | 7,445,764 | +1.52(+1.62%) |
Aug 27, 2019 | 93.67 | 93.75 | 93.00 | 93.39 | 5,964,458 | -0.06(-0.07%) |
Aug 26, 2019 | 93.58 | 94.32 | 92.56 | 93.45 | 6,260,181 | +1.14(+1.24%) |
Aug 23, 2019 | 93.45 | 94.50 | 92.10 | 92.31 | 10,088,384 | -2.52(-2.66%) |
Aug 22, 2019 | 94.01 | 95.01 | 92.21 | 94.83 | 19,180,008 | +2.96(+3.22%) |
Aug 21, 2019 | 89.08 | 92.21 | 87.53 | 91.87 | 46,485,340 | +15.58(+20.43%) |
Aug 20, 2019 | 76.92 | 77.71 | 76.29 | 76.29 | 9,870,128 | -0.35(-0.45%) |
Aug 19, 2019 | 76.57 | 76.90 | 75.87 | 76.64 | 8,307,584 | +2.10(+2.81%) |
Aug 16, 2019 | 73.74 | 74.76 | 73.62 | 74.54 | 5,491,558 | +1.46(+2.00%) |
Aug 15, 2019 | 73.79 | 74.40 | 72.59 | 73.08 | 6,087,765 | +0.59(+0.82%) |
Aug 14, 2019 | 72.46 | 73.66 | 71.83 | 72.49 | 7,920,608 | -2.08(-2.79%) |
Aug 13, 2019 | 72.23 | 76.69 | 71.89 | 74.57 | 9,528,220 | +1.95(+2.68%) |
Aug 12, 2019 | 71.98 | 72.72 | 71.74 | 72.62 | 5,469,752 | -0.33(-0.45%) |
Aug 09, 2019 | 73.91 | 74.68 | 72.63 | 72.95 | 5,610,517 | -1.23(-1.66%) |
Aug 08, 2019 | 74.12 | 74.90 | 73.45 | 74.18 | 5,043,208 | +0.70(+0.95%) |
Aug 07, 2019 | 72.53 | 73.69 | 71.81 | 73.48 | 5,379,650 | +0.21(+0.29%) |
Aug 06, 2019 | 71.84 | 73.66 | 71.50 | 73.27 | 6,265,796 | +1.75(+2.45%) |
Aug 05, 2019 | 71.96 | 72.20 | 70.84 | 71.51 | 8,196,612 | -0.65(-0.90%) |
Aug 02, 2019 | 72.81 | 73.23 | 72.10 | 72.16 | 5,800,536 | -0.97(-1.33%) |
Aug 01, 2019 | 76.29 | 77.05 | 71.73 | 73.13 | 8,014,402 | -3.35(-4.38%) |
Jul 31, 2019 | 76.86 | 77.46 | 75.97 | 76.48 | 5,050,496 | -0.42(-0.55%) |
Jul 30, 2019 | 77.25 | 77.27 | 76.32 | 76.90 | 3,087,914 | -0.31(-0.40%) |
Jul 29, 2019 | 77.15 | 77.42 | 76.71 | 77.21 | 3,760,574 | +0.15(+0.20%) |
Jul 26, 2019 | 77.75 | 77.75 | 76.45 | 77.06 | 6,005,466 | -0.81(-1.03%) |
Jul 25, 2019 | 78.62 | 78.81 | 77.39 | 77.87 | 4,071,196 | -0.99(-1.26%) |
Jul 24, 2019 | 77.91 | 79.23 | 77.64 | 78.86 | 3,620,408 | +0.49(+0.62%) |
Jul 23, 2019 | 77.67 | 78.39 | 76.74 | 78.37 | 4,862,305 | +1.17(+1.51%) |
Jul 22, 2019 | 78.12 | 78.46 | 76.90 | 77.21 | 3,214,995 | -0.70(-0.90%) |
Jul 19, 2019 | 78.64 | 78.90 | 77.90 | 77.90 | 3,863,973 | -0.43(-0.55%) |
Jul 18, 2019 | 77.46 | 78.36 | 77.04 | 78.34 | 4,346,973 | +0.57(+0.73%) |
Jul 17, 2019 | 77.94 | 78.00 | 77.20 | 77.77 | 4,146,112 | -0.40(-0.51%) |
Jul 16, 2019 | 77.38 | 78.62 | 77.10 | 78.17 | 5,961,058 | +1.34(+1.74%) |
Jul 15, 2019 | 77.50 | 78.08 | 76.52 | 76.83 | 3,585,941 | -0.65(-0.83%) |
Jul 12, 2019 | 77.05 | 78.67 | 76.77 | 77.48 | 5,345,711 | +0.94(+1.23%) |
Jul 11, 2019 | 76.48 | 77.21 | 76.18 | 76.54 | 5,995,111 | +0.55(+0.72%) |
Jul 10, 2019 | 77.76 | 77.90 | 75.84 | 75.99 | 6,369,755 | -1.85(-2.38%) |
Jul 09, 2019 | 78.31 | 79.13 | 77.72 | 77.84 | 4,503,876 | -0.86(-1.09%) |
Jul 08, 2019 | 78.38 | 79.14 | 77.85 | 78.70 | 5,348,480 | +0.24(+0.30%) |
Jul 05, 2019 | 77.67 | 78.59 | 77.40 | 78.46 | 2,295,586 | +0.66(+0.84%) |
Jul 03, 2019 | 77.45 | 77.88 | 77.38 | 77.81 | 1,731,744 | +0.76(+0.99%) |
Jul 02, 2019 | 76.93 | 77.05 | 76.34 | 77.05 | 2,624,963 | +0.09(+0.11%) |
Jul 01, 2019 | 77.50 | 78.64 | 76.13 | 76.96 | 5,403,025 | +0.29(+0.38%) |
Jun 28, 2019 | 75.91 | 77.13 | 75.90 | 76.67 | 5,969,541 | +0.66(+0.86%) |
Jun 27, 2019 | 75.78 | 76.29 | 75.50 | 76.01 | 3,323,146 | +0.25(+0.33%) |
Jun 26, 2019 | 76.18 | 76.66 | 75.71 | 75.76 | 3,364,297 | -0.10(-0.13%) |
Jun 25, 2019 | 77.13 | 77.23 | 75.74 | 75.86 | 5,717,207 | -0.90(-1.18%) |
Jun 24, 2019 | 77.42 | 77.89 | 76.52 | 76.76 | 3,455,915 | -0.78(-1.00%) |
Jun 21, 2019 | 76.44 | 78.42 | 76.18 | 77.54 | 8,865,460 | +1.23(+1.61%) |
Jun 20, 2019 | 76.71 | 76.74 | 75.66 | 76.31 | 4,309,519 | +0.04(+0.06%) |
Jun 19, 2019 | 76.60 | 76.79 | 75.80 | 76.27 | 4,618,666 | -0.27(-0.36%) |
Jun 18, 2019 | 77.46 | 77.55 | 76.37 | 76.54 | 4,958,285 | -0.59(-0.77%) |
Jun 17, 2019 | 77.42 | 77.54 | 76.37 | 77.13 | 4,738,567 | -0.58(-0.74%) |
Jun 14, 2019 | 78.19 | 78.54 | 77.25 | 77.71 | 4,858,803 | -0.32(-0.41%) |
Jun 13, 2019 | 78.30 | 78.91 | 77.87 | 78.03 | 3,615,160 | -0.10(-0.12%) |
Jun 12, 2019 | 77.79 | 78.24 | 77.53 | 78.13 | 4,123,999 | +0.36(+0.47%) |
Jun 11, 2019 | 77.90 | 78.46 | 77.57 | 77.76 | 4,840,905 | +0.27(+0.34%) |
Jun 10, 2019 | 77.31 | 77.88 | 77.14 | 77.50 | 3,411,142 | +0.62(+0.81%) |
Jun 07, 2019 | 76.36 | 77.39 | 76.17 | 76.88 | 5,890,348 | +1.02(+1.34%) |
Jun 06, 2019 | 75.66 | 76.16 | 74.97 | 75.86 | 5,149,675 | +0.19(+0.25%) |
Jun 05, 2019 | 76.46 | 77.37 | 75.36 | 75.67 | 7,619,339 | -0.32(-0.42%) |
Jun 04, 2019 | 73.78 | 76.09 | 73.69 | 75.99 | 8,983,682 | +2.57(+3.50%) |
Jun 03, 2019 | 71.35 | 74.14 | 71.31 | 73.43 | 7,989,266 | +2.21(+3.11%) |
May 31, 2019 | 70.63 | 71.34 | 70.29 | 71.21 | 4,673,755 | +0.05(+0.07%) |
May 30, 2019 | 70.82 | 71.51 | 70.73 | 71.16 | 4,514,516 | +0.66(+0.94%) |
May 29, 2019 | 70.84 | 70.98 | 70.04 | 70.50 | 6,521,357 | -1.00(-1.40%) |
May 28, 2019 | 72.39 | 72.81 | 71.42 | 71.50 | 7,209,439 | -0.71(-0.98%) |
May 24, 2019 | 70.46 | 72.28 | 70.44 | 72.20 | 8,870,092 | +1.92(+2.73%) |
May 23, 2019 | 68.88 | 70.45 | 68.03 | 70.28 | 12,622,891 | +1.63(+2.37%) |
May 22, 2019 | 68.17 | 70.10 | 67.98 | 68.65 | 23,467,810 | +4.96(+7.78%) |
May 21, 2019 | 63.08 | 64.57 | 62.59 | 63.70 | 8,698,292 | -0.11(-0.17%) |
May 20, 2019 | 63.22 | 64.02 | 62.94 | 63.80 | 6,496,089 | +1.05(+1.68%) |
May 17, 2019 | 62.09 | 63.37 | 62.04 | 62.75 | 4,396,183 | +0.10(+0.16%) |
May 16, 2019 | 63.28 | 63.68 | 62.50 | 62.65 | 5,055,613 | -0.03(-0.04%) |
May 15, 2019 | 62.79 | 63.04 | 62.19 | 62.68 | 6,302,094 | -0.40(-0.63%) |
May 14, 2019 | 62.82 | 63.53 | 61.99 | 63.08 | 9,108,891 | +0.19(+0.31%) |
May 13, 2019 | 64.30 | 64.51 | 62.61 | 62.88 | 6,901,810 | -2.60(-3.97%) |
May 10, 2019 | 65.50 | 65.87 | 64.33 | 65.48 | 5,927,913 | -0.40(-0.61%) |
May 09, 2019 | 65.75 | 66.29 | 65.12 | 65.88 | 5,184,865 | -0.27(-0.41%) |
May 08, 2019 | 65.90 | 66.48 | 65.18 | 66.16 | 4,556,924 | +0.32(+0.49%) |
May 07, 2019 | 66.19 | 66.51 | 65.33 | 65.83 | 5,057,856 | -0.82(-1.24%) |
May 06, 2019 | 65.80 | 66.80 | 65.58 | 66.66 | 4,569,466 | +0.04(+0.05%) |
May 03, 2019 | 66.65 | 67.55 | 66.08 | 66.62 | 6,582,555 | -0.42(-0.63%) |
May 02, 2019 | 66.74 | 67.55 | 66.44 | 67.04 | 5,078,249 | +0.66(+0.99%) |
May 01, 2019 | 68.25 | 68.46 | 66.34 | 66.38 | 6,227,164 | -1.54(-2.26%) |
Apr 30, 2019 | 68.48 | 68.55 | 67.56 | 67.92 | 6,085,897 | -0.33(-0.49%) |
Apr 29, 2019 | 68.80 | 68.85 | 67.52 | 68.25 | 10,369,292 | +0.60(+0.88%) |
Apr 26, 2019 | 67.66 | 68.74 | 65.56 | 67.66 | 14,080,902 | -4.05(-5.65%) |
Apr 25, 2019 | 72.63 | 72.63 | 71.63 | 71.71 | 4,327,744 | -1.00(-1.38%) |
Apr 24, 2019 | 71.65 | 73.11 | 71.65 | 72.71 | 3,032,072 | +0.63(+0.88%) |
Apr 23, 2019 | 71.62 | 72.16 | 70.44 | 72.08 | 7,111,262 | +0.12(+0.17%) |
Apr 22, 2019 | 72.95 | 73.38 | 71.88 | 71.95 | 3,797,316 | -1.09(-1.49%) |
Apr 18, 2019 | 72.60 | 73.23 | 72.32 | 73.04 | 3,605,375 | +0.51(+0.70%) |
Apr 17, 2019 | 72.29 | 73.16 | 72.20 | 72.53 | 3,470,924 | +0.62(+0.87%) |
Apr 16, 2019 | 72.28 | 72.34 | 71.63 | 71.91 | 3,036,253 | -0.01(-0.01%) |
Apr 15, 2019 | 70.92 | 72.05 | 70.79 | 71.92 | 3,768,817 | +1.10(+1.55%) |
Apr 12, 2019 | 71.06 | 71.50 | 70.57 | 70.82 | 4,009,240 | +0.25(+0.35%) |
Apr 11, 2019 | 70.80 | 71.13 | 70.30 | 70.58 | 2,995,506 | -0.26(-0.37%) |
Apr 10, 2019 | 71.00 | 71.42 | 70.39 | 70.84 | 2,582,120 | +0.08(+0.11%) |
Apr 09, 2019 | 71.22 | 71.39 | 70.51 | 70.76 | 5,544,172 | -1.11(-1.55%) |
Apr 08, 2019 | 70.98 | 72.14 | 70.94 | 71.88 | 5,253,779 | +0.87(+1.22%) |
Apr 05, 2019 | 71.11 | 71.56 | 70.71 | 71.01 | 4,827,002 | -0.39(-0.54%) |
Apr 04, 2019 | 69.46 | 71.55 | 69.44 | 71.39 | 5,011,006 | +1.82(+2.61%) |
Apr 03, 2019 | 69.95 | 70.06 | 69.47 | 69.58 | 3,706,796 | -0.13(-0.19%) |
Apr 02, 2019 | 69.83 | 70.41 | 69.62 | 69.71 | 3,316,136 | -0.45(-0.64%) |