Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.24 | 71.66 | 69.84 | 70.27 | 1,362,278 | -1.61(-2.24%) |
Apr 29, 2020 | 71.23 | 72.64 | 71.00 | 71.89 | 1,125,952 | +1.99(+2.85%) |
Apr 28, 2020 | 70.61 | 71.23 | 69.73 | 69.89 | 1,773,277 | +1.47(+2.14%) |
Apr 27, 2020 | 67.68 | 68.84 | 67.31 | 68.43 | 1,517,718 | +1.51(+2.26%) |
Apr 24, 2020 | 66.22 | 67.09 | 65.21 | 66.92 | 1,726,982 | +1.42(+2.16%) |
Apr 23, 2020 | 66.47 | 66.68 | 65.46 | 65.50 | 1,234,604 | +0.32(+0.49%) |
Apr 22, 2020 | 65.47 | 65.77 | 64.38 | 65.18 | 2,713,605 | +0.75(+1.17%) |
Apr 21, 2020 | 64.99 | 65.75 | 64.35 | 64.42 | 1,312,087 | -1.92(-2.89%) |
Apr 20, 2020 | 66.65 | 67.37 | 65.89 | 66.34 | 983,942 | -1.24(-1.83%) |
Apr 17, 2020 | 66.69 | 67.90 | 66.47 | 67.58 | 1,261,776 | +1.55(+2.35%) |
Apr 16, 2020 | 65.21 | 66.75 | 64.03 | 66.03 | 1,601,395 | +0.65(+1.00%) |
Apr 15, 2020 | 65.49 | 65.49 | 64.04 | 65.37 | 1,920,483 | -1.72(-2.57%) |
Apr 14, 2020 | 67.68 | 67.97 | 66.78 | 67.09 | 1,168,842 | -0.02(-0.03%) |
Apr 13, 2020 | 66.79 | 67.24 | 65.61 | 67.11 | 1,096,017 | -0.31(-0.47%) |
Apr 09, 2020 | 68.48 | 69.05 | 66.63 | 67.43 | 1,372,152 | -0.91(-1.33%) |
Apr 08, 2020 | 68.30 | 68.61 | 67.32 | 68.33 | 1,540,947 | +0.47(+0.69%) |
Apr 07, 2020 | 69.51 | 70.95 | 67.81 | 67.87 | 1,343,287 | +0.04(+0.06%) |
Apr 06, 2020 | 66.69 | 68.08 | 66.20 | 67.82 | 1,130,633 | +3.31(+5.13%) |
Apr 03, 2020 | 64.88 | 65.38 | 63.35 | 64.52 | 760,013 | -0.48(-0.74%) |
Apr 02, 2020 | 62.87 | 65.26 | 62.06 | 65.00 | 1,365,977 | +1.53(+2.42%) |
Apr 01, 2020 | 63.89 | 65.14 | 62.77 | 63.47 | 1,242,155 | -2.37(-3.59%) |
Mar 31, 2020 | 64.53 | 66.16 | 63.88 | 65.83 | 1,621,406 | +1.01(+1.56%) |
Mar 30, 2020 | 62.81 | 64.96 | 61.71 | 64.82 | 1,623,394 | +2.13(+3.40%) |
Mar 27, 2020 | 63.90 | 64.65 | 62.16 | 62.69 | 1,462,599 | -3.04(-4.62%) |
Mar 26, 2020 | 63.84 | 65.88 | 62.45 | 65.73 | 1,886,401 | +2.87(+4.57%) |
Mar 25, 2020 | 63.76 | 67.35 | 61.68 | 62.85 | 2,452,800 | -0.94(-1.48%) |
Mar 24, 2020 | 60.50 | 63.88 | 60.06 | 63.80 | 2,007,046 | +6.34(+11.04%) |
Mar 23, 2020 | 57.24 | 60.95 | 57.24 | 57.45 | 1,972,104 | -0.75(-1.30%) |
Mar 20, 2020 | 62.24 | 65.04 | 57.68 | 58.21 | 2,015,304 | -3.26(-5.31%) |
Mar 19, 2020 | 58.89 | 61.99 | 57.63 | 61.47 | 1,886,017 | +2.22(+3.75%) |
Mar 18, 2020 | 56.89 | 59.82 | 55.23 | 59.25 | 2,153,325 | -1.32(-2.18%) |
Mar 17, 2020 | 58.71 | 61.93 | 58.05 | 60.57 | 2,007,237 | +2.54(+4.38%) |
Mar 16, 2020 | 58.28 | 61.60 | 56.22 | 58.03 | 1,805,557 | -7.48(-11.42%) |
Mar 13, 2020 | 62.17 | 65.52 | 59.98 | 65.51 | 1,960,470 | +5.94(+9.96%) |
Mar 12, 2020 | 61.46 | 61.54 | 57.88 | 59.57 | 2,903,926 | -6.03(-9.19%) |
Mar 11, 2020 | 65.79 | 66.49 | 64.42 | 65.60 | 2,048,497 | -2.25(-3.31%) |
Mar 10, 2020 | 66.42 | 67.85 | 64.31 | 67.85 | 1,957,053 | +3.65(+5.68%) |
Mar 09, 2020 | 68.13 | 68.92 | 64.03 | 64.20 | 2,523,245 | -7.99(-11.07%) |
Mar 06, 2020 | 70.11 | 72.39 | 69.57 | 72.20 | 1,975,122 | +0.66(+0.93%) |
Mar 05, 2020 | 71.91 | 72.77 | 71.12 | 71.53 | 994,590 | -2.25(-3.04%) |
Mar 04, 2020 | 72.49 | 73.83 | 71.73 | 73.78 | 1,200,308 | +2.38(+3.33%) |
Mar 03, 2020 | 72.50 | 73.18 | 71.13 | 71.40 | 1,740,925 | -0.93(-1.29%) |
Mar 02, 2020 | 71.25 | 72.39 | 69.91 | 72.33 | 1,706,673 | +1.16(+1.63%) |
Feb 28, 2020 | 70.53 | 71.72 | 69.42 | 71.17 | 1,997,192 | -0.54(-0.76%) |
Feb 27, 2020 | 72.59 | 73.59 | 71.46 | 71.72 | 1,920,955 | -2.43(-3.28%) |
Feb 26, 2020 | 74.63 | 75.72 | 74.12 | 74.15 | 924,603 | -0.47(-0.63%) |
Feb 25, 2020 | 77.42 | 77.82 | 74.52 | 74.62 | 1,166,103 | -2.40(-3.11%) |
Feb 24, 2020 | 75.86 | 77.66 | 75.86 | 77.02 | 1,432,826 | -1.45(-1.85%) |
Feb 21, 2020 | 78.42 | 78.84 | 77.93 | 78.47 | 839,868 | -0.03(-0.03%) |
Feb 20, 2020 | 77.81 | 78.51 | 77.49 | 78.49 | 934,786 | +0.44(+0.56%) |
Feb 19, 2020 | 78.10 | 78.52 | 77.67 | 78.06 | 803,525 | +0.34(+0.44%) |
Feb 18, 2020 | 78.47 | 78.73 | 77.44 | 77.71 | 992,654 | -1.02(-1.30%) |
Feb 14, 2020 | 78.36 | 78.78 | 78.10 | 78.73 | 766,976 | +0.04(+0.05%) |
Feb 13, 2020 | 79.02 | 79.09 | 78.33 | 78.69 | 664,126 | -0.69(-0.87%) |
Feb 12, 2020 | 78.99 | 79.50 | 78.83 | 79.38 | 671,713 | +0.32(+0.40%) |
Feb 11, 2020 | 79.50 | 79.88 | 78.97 | 79.06 | 1,055,979 | -0.13(-0.16%) |
Feb 10, 2020 | 78.51 | 79.25 | 78.48 | 79.19 | 673,395 | +0.20(+0.25%) |
Feb 07, 2020 | 79.87 | 79.87 | 78.67 | 78.99 | 769,004 | -1.48(-1.84%) |
Feb 06, 2020 | 80.23 | 80.61 | 79.83 | 80.47 | 979,271 | +0.45(+0.57%) |
Feb 05, 2020 | 79.51 | 80.24 | 79.13 | 80.02 | 1,022,779 | +1.00(+1.26%) |
Feb 04, 2020 | 78.78 | 79.42 | 78.61 | 79.02 | 949,601 | +1.19(+1.53%) |
Feb 03, 2020 | 78.76 | 79.10 | 77.78 | 77.83 | 953,043 | -0.49(-0.63%) |
Jan 31, 2020 | 79.21 | 79.21 | 78.17 | 78.32 | 1,451,636 | -1.43(-1.79%) |
Jan 30, 2020 | 78.04 | 79.77 | 77.96 | 79.75 | 1,299,955 | +1.07(+1.36%) |
Jan 29, 2020 | 78.66 | 80.35 | 77.60 | 78.68 | 2,245,117 | -0.13(-0.16%) |
Jan 28, 2020 | 78.01 | 79.34 | 77.90 | 78.80 | 1,074,756 | +1.13(+1.46%) |
Jan 27, 2020 | 77.69 | 78.68 | 77.64 | 77.67 | 1,040,469 | -1.60(-2.02%) |
Jan 24, 2020 | 80.09 | 80.25 | 78.92 | 79.27 | 1,166,987 | -0.62(-0.78%) |
Jan 23, 2020 | 78.70 | 80.03 | 78.58 | 79.89 | 1,064,734 | +0.83(+1.05%) |
Jan 22, 2020 | 80.24 | 80.31 | 78.99 | 79.06 | 1,020,721 | -1.13(-1.41%) |
Jan 21, 2020 | 80.81 | 80.91 | 79.91 | 80.19 | 991,517 | -0.36(-0.45%) |
Jan 17, 2020 | 80.07 | 80.60 | 79.72 | 80.55 | 829,370 | +0.40(+0.50%) |
Jan 16, 2020 | 79.30 | 80.20 | 79.20 | 80.15 | 1,345,608 | +1.17(+1.49%) |
Jan 15, 2020 | 78.84 | 79.05 | 78.54 | 78.98 | 987,428 | +0.11(+0.14%) |
Jan 14, 2020 | 78.10 | 78.99 | 78.10 | 78.87 | 994,734 | +0.57(+0.73%) |
Jan 13, 2020 | 77.32 | 78.34 | 77.08 | 78.30 | 885,702 | +1.28(+1.67%) |
Jan 10, 2020 | 77.13 | 77.33 | 76.69 | 77.02 | 959,764 | -0.13(-0.17%) |
Jan 09, 2020 | 76.96 | 77.51 | 76.76 | 77.15 | 1,102,025 | +0.29(+0.37%) |
Jan 08, 2020 | 75.99 | 77.17 | 75.90 | 76.87 | 666,570 | +0.89(+1.17%) |
Jan 07, 2020 | 76.40 | 76.43 | 75.79 | 75.98 | 520,677 | -0.24(-0.32%) |
Jan 06, 2020 | 75.78 | 76.24 | 75.37 | 76.22 | 835,236 | -0.22(-0.29%) |
Jan 03, 2020 | 76.04 | 76.65 | 75.69 | 76.44 | 579,676 | -0.49(-0.63%) |
Jan 02, 2020 | 76.05 | 76.95 | 75.94 | 76.92 | 698,535 | +1.11(+1.46%) |
Dec 31, 2019 | 75.43 | 75.95 | 75.35 | 75.82 | 640,280 | +0.34(+0.44%) |
Dec 30, 2019 | 76.19 | 76.27 | 75.15 | 75.48 | 542,868 | -0.73(-0.96%) |
Dec 27, 2019 | 76.37 | 76.51 | 76.11 | 76.21 | 380,326 | +0.10(+0.13%) |
Dec 26, 2019 | 76.32 | 76.32 | 75.75 | 76.11 | 280,184 | +0.29(+0.38%) |
Dec 24, 2019 | 75.82 | 76.05 | 75.57 | 75.83 | 340,480 | +0.02(+0.02%) |
Dec 23, 2019 | 76.10 | 76.14 | 75.69 | 75.81 | 651,871 | -0.22(-0.29%) |
Dec 20, 2019 | 75.62 | 76.55 | 75.62 | 76.03 | 951,055 | +0.45(+0.60%) |
Dec 19, 2019 | 75.99 | 76.09 | 75.53 | 75.57 | 817,499 | -0.57(-0.75%) |
Dec 18, 2019 | 75.93 | 76.19 | 75.41 | 76.14 | 1,573,402 | +0.05(+0.07%) |
Dec 17, 2019 | 75.98 | 76.30 | 75.68 | 76.09 | 1,085,755 | +0.07(+0.09%) |
Dec 16, 2019 | 76.28 | 76.46 | 75.87 | 76.03 | 962,628 | +0.58(+0.77%) |
Dec 13, 2019 | 76.26 | 76.26 | 75.10 | 75.45 | 1,328,161 | -0.51(-0.67%) |
Dec 12, 2019 | 75.41 | 76.25 | 75.16 | 75.96 | 1,868,530 | +0.41(+0.54%) |
Dec 11, 2019 | 75.31 | 75.83 | 75.30 | 75.55 | 1,246,314 | +0.47(+0.63%) |
Dec 10, 2019 | 74.69 | 75.37 | 74.49 | 75.08 | 695,770 | +0.46(+0.62%) |
Dec 09, 2019 | 75.21 | 75.44 | 74.27 | 74.62 | 726,597 | -0.57(-0.76%) |
Dec 06, 2019 | 74.54 | 75.34 | 74.43 | 75.19 | 955,708 | +1.55(+2.10%) |
Dec 05, 2019 | 73.86 | 73.99 | 73.28 | 73.64 | 915,970 | -0.02(-0.02%) |
Dec 04, 2019 | 74.46 | 74.60 | 73.48 | 73.66 | 1,384,199 | +0.50(+0.68%) |
Dec 03, 2019 | 74.20 | 74.23 | 73.11 | 73.16 | 1,096,346 | -1.52(-2.03%) |
Dec 02, 2019 | 75.34 | 75.69 | 74.61 | 74.68 | 1,105,552 | -0.86(-1.14%) |
Nov 29, 2019 | 76.29 | 76.29 | 75.48 | 75.54 | 467,974 | -1.23(-1.60%) |
Nov 27, 2019 | 76.89 | 77.10 | 76.54 | 76.77 | 1,620,968 | +0.18(+0.24%) |
Nov 26, 2019 | 75.38 | 76.98 | 75.32 | 76.59 | 1,789,451 | +1.19(+1.58%) |
Nov 25, 2019 | 75.05 | 75.58 | 74.56 | 75.39 | 690,783 | +0.41(+0.54%) |
Nov 22, 2019 | 74.76 | 75.05 | 74.23 | 74.99 | 1,754,089 | +0.07(+0.10%) |
Nov 21, 2019 | 74.98 | 75.04 | 73.98 | 74.91 | 1,127,738 | -0.14(-0.19%) |
Nov 20, 2019 | 76.36 | 76.49 | 74.68 | 75.05 | 1,384,737 | -1.62(-2.11%) |
Nov 19, 2019 | 77.49 | 77.49 | 76.47 | 76.67 | 1,028,749 | -0.97(-1.25%) |
Nov 18, 2019 | 77.16 | 77.67 | 76.45 | 77.64 | 843,198 | -0.02(-0.03%) |
Nov 15, 2019 | 77.43 | 77.72 | 77.32 | 77.67 | 866,252 | +0.37(+0.48%) |
Nov 14, 2019 | 76.74 | 77.33 | 76.49 | 77.29 | 1,168,301 | +0.26(+0.33%) |
Nov 13, 2019 | 77.05 | 77.81 | 76.75 | 77.04 | 1,225,142 | -0.20(-0.26%) |
Nov 12, 2019 | 77.59 | 77.70 | 77.04 | 77.23 | 1,147,817 | -0.71(-0.91%) |
Nov 11, 2019 | 78.09 | 78.35 | 77.58 | 77.95 | 1,563,498 | -0.54(-0.69%) |
Nov 08, 2019 | 78.38 | 78.95 | 78.30 | 78.49 | 1,124,657 | -0.14(-0.18%) |
Nov 07, 2019 | 78.21 | 78.94 | 78.14 | 78.63 | 790,655 | +0.66(+0.85%) |
Nov 06, 2019 | 77.72 | 78.38 | 77.52 | 77.96 | 1,040,227 | +0.26(+0.33%) |
Nov 05, 2019 | 77.04 | 77.92 | 76.75 | 77.71 | 1,359,983 | +0.79(+1.02%) |
Nov 04, 2019 | 76.32 | 77.06 | 75.70 | 76.92 | 1,564,193 | +1.00(+1.31%) |
Nov 01, 2019 | 74.64 | 75.94 | 74.59 | 75.92 | 1,106,690 | +1.81(+2.44%) |
Oct 31, 2019 | 74.66 | 74.70 | 73.82 | 74.12 | 926,175 | -0.85(-1.14%) |
Oct 30, 2019 | 74.07 | 75.10 | 73.82 | 74.97 | 945,285 | +0.61(+0.83%) |
Oct 29, 2019 | 74.14 | 74.61 | 73.97 | 74.36 | 873,502 | -0.20(-0.27%) |
Oct 28, 2019 | 74.02 | 74.70 | 73.98 | 74.56 | 1,179,825 | +0.77(+1.05%) |
Oct 25, 2019 | 73.51 | 74.03 | 73.25 | 73.78 | 667,053 | +0.18(+0.25%) |
Oct 24, 2019 | 74.27 | 74.69 | 73.27 | 73.60 | 1,671,691 | -0.66(-0.88%) |
Oct 23, 2019 | 72.95 | 74.54 | 72.95 | 74.26 | 2,344,204 | -0.24(-0.32%) |
Oct 22, 2019 | 73.57 | 74.85 | 73.16 | 74.50 | 2,131,752 | +0.92(+1.25%) |
Oct 21, 2019 | 72.71 | 73.71 | 72.71 | 73.58 | 963,380 | +0.95(+1.30%) |
Oct 18, 2019 | 72.74 | 73.13 | 72.58 | 72.63 | 806,082 | -0.01(-0.01%) |
Oct 17, 2019 | 72.60 | 73.00 | 72.12 | 72.64 | 946,963 | +0.36(+0.50%) |
Oct 16, 2019 | 72.35 | 72.71 | 71.81 | 72.28 | 924,244 | +0.31(+0.43%) |
Oct 15, 2019 | 71.70 | 72.74 | 71.32 | 71.97 | 912,541 | +0.32(+0.45%) |
Oct 14, 2019 | 71.84 | 72.03 | 71.40 | 71.64 | 432,793 | -0.46(-0.63%) |
Oct 11, 2019 | 71.98 | 72.95 | 71.62 | 72.10 | 949,574 | +1.22(+1.72%) |
Oct 10, 2019 | 70.20 | 71.03 | 70.14 | 70.88 | 864,343 | +0.70(+0.99%) |
Oct 09, 2019 | 69.87 | 70.53 | 69.60 | 70.19 | 1,016,436 | +0.70(+1.01%) |
Oct 08, 2019 | 69.89 | 70.16 | 69.45 | 69.48 | 1,246,087 | -1.00(-1.42%) |
Oct 07, 2019 | 70.30 | 70.59 | 69.99 | 70.48 | 1,144,816 | -0.04(-0.06%) |
Oct 04, 2019 | 70.88 | 70.92 | 69.94 | 70.53 | 1,362,684 | -0.11(-0.15%) |
Oct 03, 2019 | 69.89 | 70.75 | 69.51 | 70.63 | 2,009,776 | +0.29(+0.41%) |
Oct 02, 2019 | 71.21 | 71.39 | 69.91 | 70.34 | 1,662,448 | -1.59(-2.21%) |
Oct 01, 2019 | 74.05 | 74.34 | 71.59 | 71.94 | 1,308,778 | -2.59(-3.47%) |
Sep 30, 2019 | 74.27 | 75.14 | 74.21 | 74.52 | 999,018 | +0.36(+0.49%) |
Sep 27, 2019 | 74.58 | 74.80 | 73.84 | 74.16 | 668,861 | -0.05(-0.07%) |
Sep 26, 2019 | 74.48 | 74.77 | 73.88 | 74.21 | 841,466 | -0.14(-0.19%) |
Sep 25, 2019 | 74.14 | 74.47 | 73.32 | 74.35 | 1,171,963 | +0.07(+0.10%) |
Sep 24, 2019 | 74.32 | 75.45 | 73.95 | 74.27 | 1,008,594 | +0.17(+0.23%) |
Sep 23, 2019 | 74.24 | 74.40 | 73.60 | 74.10 | 938,689 | -0.13(-0.18%) |
Sep 20, 2019 | 75.83 | 76.03 | 74.17 | 74.23 | 1,348,214 | -1.53(-2.02%) |
Sep 19, 2019 | 75.15 | 76.17 | 75.15 | 75.77 | 624,356 | +0.44(+0.58%) |
Sep 18, 2019 | 75.68 | 75.72 | 74.82 | 75.33 | 672,737 | -0.47(-0.62%) |
Sep 17, 2019 | 75.90 | 76.12 | 74.49 | 75.80 | 820,223 | +0.04(+0.05%) |
Sep 16, 2019 | 75.84 | 76.47 | 75.53 | 75.76 | 854,453 | -0.63(-0.83%) |
Sep 13, 2019 | 76.66 | 77.53 | 76.04 | 76.39 | 1,219,675 | -0.21(-0.27%) |
Sep 12, 2019 | 76.64 | 77.12 | 76.31 | 76.60 | 693,338 | -0.05(-0.06%) |
Sep 11, 2019 | 77.29 | 77.46 | 75.57 | 76.65 | 1,038,078 | -0.61(-0.79%) |
Sep 10, 2019 | 76.43 | 77.26 | 76.02 | 77.26 | 891,530 | +0.75(+0.99%) |
Sep 09, 2019 | 76.98 | 77.08 | 75.99 | 76.50 | 966,846 | -0.47(-0.61%) |
Sep 06, 2019 | 77.88 | 77.88 | 76.77 | 76.98 | 656,683 | +0.05(+0.07%) |
Sep 05, 2019 | 75.81 | 77.03 | 75.81 | 76.92 | 900,168 | +1.71(+2.27%) |
Sep 04, 2019 | 75.07 | 75.98 | 75.07 | 75.22 | 544,254 | +0.62(+0.83%) |
Sep 03, 2019 | 75.12 | 75.52 | 74.35 | 74.60 | 1,279,637 | -1.04(-1.38%) |
Aug 30, 2019 | 76.28 | 76.38 | 75.29 | 75.64 | 888,609 | -0.10(-0.13%) |
Aug 29, 2019 | 74.78 | 75.82 | 74.67 | 75.74 | 638,675 | +1.49(+2.00%) |
Aug 28, 2019 | 74.20 | 74.58 | 73.98 | 74.25 | 726,228 | -0.24(-0.32%) |
Aug 27, 2019 | 74.26 | 74.86 | 74.13 | 74.49 | 1,300,418 | +0.29(+0.39%) |
Aug 26, 2019 | 74.11 | 74.60 | 73.60 | 74.21 | 863,110 | +0.40(+0.55%) |
Aug 23, 2019 | 75.37 | 75.59 | 73.51 | 73.80 | 765,702 | -1.59(-2.11%) |
Aug 22, 2019 | 76.22 | 76.48 | 75.26 | 75.40 | 629,062 | -0.72(-0.95%) |
Aug 21, 2019 | 76.28 | 76.31 | 75.88 | 76.12 | 541,710 | +0.49(+0.65%) |
Aug 20, 2019 | 76.23 | 76.31 | 75.62 | 75.63 | 569,989 | -0.86(-1.13%) |
Aug 19, 2019 | 76.64 | 77.00 | 76.40 | 76.49 | 617,595 | +0.57(+0.75%) |
Aug 16, 2019 | 74.93 | 76.00 | 74.60 | 75.92 | 1,076,807 | +1.67(+2.26%) |
Aug 15, 2019 | 74.75 | 75.00 | 73.80 | 74.25 | 1,177,086 | -0.40(-0.54%) |
Aug 14, 2019 | 75.90 | 76.13 | 74.51 | 74.65 | 948,001 | -2.36(-3.06%) |
Aug 13, 2019 | 75.90 | 77.42 | 75.87 | 77.00 | 1,188,897 | +0.64(+0.84%) |
Aug 12, 2019 | 76.56 | 77.05 | 75.90 | 76.36 | 723,649 | -0.80(-1.03%) |
Aug 09, 2019 | 76.86 | 77.44 | 76.45 | 77.16 | 893,603 | -0.01(-0.01%) |
Aug 08, 2019 | 76.31 | 77.19 | 75.58 | 77.17 | 986,114 | +1.30(+1.71%) |
Aug 07, 2019 | 74.53 | 75.90 | 74.25 | 75.87 | 999,477 | +0.55(+0.73%) |
Aug 06, 2019 | 75.47 | 76.08 | 73.98 | 75.32 | 1,240,059 | +0.39(+0.53%) |
Aug 05, 2019 | 75.34 | 76.35 | 74.78 | 74.93 | 960,398 | -1.44(-1.89%) |
Aug 02, 2019 | 76.50 | 76.77 | 75.50 | 76.37 | 895,674 | -0.36(-0.47%) |
Aug 01, 2019 | 77.46 | 78.67 | 76.68 | 76.73 | 1,090,512 | -0.94(-1.20%) |
Jul 31, 2019 | 78.25 | 78.65 | 76.96 | 77.67 | 1,062,999 | -0.62(-0.80%) |
Jul 30, 2019 | 77.87 | 78.56 | 77.60 | 78.29 | 583,559 | +0.08(+0.10%) |
Jul 29, 2019 | 78.10 | 79.21 | 77.99 | 78.21 | 1,196,562 | +0.34(+0.43%) |
Jul 26, 2019 | 77.56 | 77.96 | 77.40 | 77.87 | 972,902 | +0.41(+0.53%) |
Jul 25, 2019 | 77.16 | 77.71 | 76.80 | 77.46 | 1,143,542 | +0.38(+0.49%) |
Jul 24, 2019 | 75.48 | 77.60 | 75.03 | 77.09 | 1,880,806 | +2.35(+3.14%) |
Jul 23, 2019 | 75.12 | 75.12 | 74.34 | 74.74 | 1,347,324 | -0.07(-0.09%) |
Jul 22, 2019 | 75.20 | 75.35 | 74.78 | 74.80 | 1,044,166 | -0.44(-0.58%) |
Jul 19, 2019 | 76.11 | 76.31 | 75.18 | 75.24 | 879,595 | -0.86(-1.13%) |
Jul 18, 2019 | 76.27 | 76.40 | 75.51 | 76.10 | 1,002,336 | +0.06(+0.08%) |
Jul 17, 2019 | 77.19 | 77.77 | 75.92 | 76.04 | 1,408,935 | -2.17(-2.77%) |
Jul 16, 2019 | 76.93 | 78.36 | 76.70 | 78.21 | 1,285,150 | +1.40(+1.83%) |
Jul 15, 2019 | 76.87 | 77.04 | 76.45 | 76.81 | 622,415 | -0.11(-0.15%) |
Jul 12, 2019 | 76.97 | 77.12 | 76.59 | 76.92 | 671,177 | +0.09(+0.12%) |
Jul 11, 2019 | 76.72 | 77.10 | 76.45 | 76.83 | 669,039 | +0.44(+0.57%) |
Jul 10, 2019 | 77.47 | 77.61 | 75.99 | 76.40 | 739,415 | -0.53(-0.69%) |
Jul 09, 2019 | 76.62 | 77.33 | 76.50 | 76.93 | 863,215 | -0.06(-0.07%) |
Jul 08, 2019 | 77.41 | 77.69 | 76.96 | 76.99 | 804,354 | -0.87(-1.12%) |
Jul 05, 2019 | 77.69 | 78.08 | 77.29 | 77.86 | 672,151 | +0.10(+0.13%) |
Jul 03, 2019 | 77.50 | 78.07 | 77.46 | 77.76 | 377,004 | +0.41(+0.53%) |
Jul 02, 2019 | 77.42 | 77.78 | 76.90 | 77.35 | 1,381,888 | -0.25(-0.33%) |
Jul 01, 2019 | 76.41 | 77.66 | 76.41 | 77.60 | 1,016,706 | +1.68(+2.22%) |
Jun 28, 2019 | 75.27 | 75.98 | 75.21 | 75.92 | 850,848 | +0.77(+1.03%) |
Jun 27, 2019 | 74.96 | 75.31 | 74.77 | 75.15 | 430,407 | +0.54(+0.73%) |
Jun 26, 2019 | 75.00 | 75.20 | 74.45 | 74.61 | 588,406 | -0.44(-0.58%) |
Jun 25, 2019 | 75.79 | 75.87 | 74.54 | 75.04 | 849,660 | -0.71(-0.93%) |
Jun 24, 2019 | 76.31 | 76.64 | 75.61 | 75.75 | 1,005,976 | -0.60(-0.78%) |
Jun 21, 2019 | 76.07 | 76.73 | 75.90 | 76.35 | 849,142 | -0.09(-0.12%) |
Jun 20, 2019 | 76.42 | 76.61 | 75.90 | 76.44 | 619,328 | +0.75(+0.99%) |
Jun 19, 2019 | 75.55 | 75.81 | 74.96 | 75.69 | 505,376 | +0.42(+0.56%) |
Jun 18, 2019 | 75.00 | 75.79 | 74.94 | 75.27 | 775,168 | +0.75(+1.00%) |
Jun 17, 2019 | 74.89 | 75.29 | 74.50 | 74.53 | 787,074 | -0.53(-0.70%) |
Jun 14, 2019 | 74.72 | 75.25 | 74.54 | 75.05 | 806,387 | +0.11(+0.15%) |
Jun 13, 2019 | 75.18 | 75.24 | 74.48 | 74.94 | 570,970 | -0.17(-0.23%) |
Jun 12, 2019 | 74.39 | 75.44 | 74.30 | 75.11 | 621,801 | +0.62(+0.84%) |
Jun 11, 2019 | 74.72 | 74.88 | 74.00 | 74.48 | 927,099 | +0.25(+0.34%) |
Jun 10, 2019 | 75.11 | 75.23 | 74.02 | 74.23 | 1,784,706 | -0.67(-0.89%) |
Jun 07, 2019 | 75.15 | 75.61 | 74.79 | 74.89 | 1,458,196 | +0.27(+0.36%) |
Jun 06, 2019 | 74.86 | 75.05 | 74.39 | 74.62 | 1,052,650 | +0.48(+0.64%) |
Jun 05, 2019 | 73.80 | 74.58 | 73.08 | 74.15 | 827,720 | +0.70(+0.95%) |
Jun 04, 2019 | 73.23 | 73.51 | 72.44 | 73.45 | 1,369,129 | +0.66(+0.90%) |
Jun 03, 2019 | 72.19 | 73.24 | 72.05 | 72.79 | 983,999 | +0.81(+1.13%) |
May 31, 2019 | 72.07 | 72.53 | 71.56 | 71.98 | 1,234,752 | -0.65(-0.89%) |
May 30, 2019 | 72.57 | 73.02 | 72.13 | 72.63 | 1,142,894 | +0.06(+0.08%) |
May 29, 2019 | 73.50 | 73.66 | 72.55 | 72.57 | 1,104,751 | -1.45(-1.96%) |
May 28, 2019 | 74.93 | 75.40 | 74.02 | 74.02 | 783,980 | -0.31(-0.42%) |
May 24, 2019 | 74.57 | 74.97 | 73.84 | 74.33 | 693,440 | +0.14(+0.19%) |
May 23, 2019 | 74.81 | 74.88 | 73.68 | 74.19 | 1,033,472 | -1.38(-1.83%) |
May 22, 2019 | 76.01 | 76.17 | 75.27 | 75.58 | 736,511 | -0.57(-0.75%) |
May 21, 2019 | 76.49 | 76.53 | 75.73 | 76.14 | 1,309,259 | +0.41(+0.55%) |
May 20, 2019 | 75.68 | 75.91 | 75.08 | 75.73 | 708,518 | -0.54(-0.71%) |
May 17, 2019 | 76.17 | 77.25 | 75.94 | 76.27 | 861,939 | -0.56(-0.73%) |
May 16, 2019 | 75.63 | 77.08 | 75.53 | 76.84 | 645,425 | +1.44(+1.91%) |
May 15, 2019 | 74.59 | 75.67 | 74.39 | 75.40 | 563,589 | +0.39(+0.52%) |
May 14, 2019 | 74.82 | 75.42 | 74.64 | 75.01 | 601,284 | +0.63(+0.85%) |
May 13, 2019 | 73.89 | 74.54 | 73.74 | 74.37 | 1,012,218 | -0.71(-0.94%) |
May 10, 2019 | 75.51 | 75.64 | 73.87 | 75.08 | 896,525 | -0.40(-0.53%) |
May 09, 2019 | 74.74 | 75.99 | 74.74 | 75.48 | 1,024,371 | +0.08(+0.11%) |
May 08, 2019 | 74.58 | 75.81 | 74.56 | 75.40 | 908,894 | +0.67(+0.89%) |
May 07, 2019 | 74.88 | 74.98 | 74.11 | 74.73 | 1,067,277 | -0.77(-1.02%) |
May 06, 2019 | 75.01 | 75.57 | 74.54 | 75.50 | 796,923 | -0.33(-0.44%) |
May 03, 2019 | 75.43 | 76.06 | 75.35 | 75.84 | 610,237 | +0.93(+1.24%) |
May 02, 2019 | 74.75 | 75.38 | 74.50 | 74.91 | 782,031 | +0.15(+0.21%) |