Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.12 | 72.21 | 71.02 | 71.12 | 4,081,222 | -1.36(-1.88%) |
Jan 30, 2020 | 71.97 | 72.53 | 71.37 | 72.49 | 4,694,102 | +0.43(+0.59%) |
Jan 29, 2020 | 71.93 | 72.35 | 71.71 | 72.06 | 4,729,234 | +0.37(+0.51%) |
Jan 28, 2020 | 71.12 | 71.83 | 70.54 | 71.69 | 4,884,829 | +0.96(+1.36%) |
Jan 27, 2020 | 70.97 | 71.85 | 70.50 | 70.73 | 4,825,845 | -1.73(-2.39%) |
Jan 24, 2020 | 73.52 | 73.83 | 72.07 | 72.46 | 5,560,309 | -0.75(-1.03%) |
Jan 23, 2020 | 75.26 | 76.08 | 72.76 | 73.22 | 10,536,028 | -7.85(-9.69%) |
Jan 22, 2020 | 81.10 | 81.56 | 80.80 | 81.07 | 2,619,591 | -0.05(-0.06%) |
Jan 21, 2020 | 80.64 | 81.42 | 80.44 | 81.12 | 3,104,174 | +0.31(+0.38%) |
Jan 17, 2020 | 81.14 | 81.24 | 80.11 | 80.81 | 5,375,642 | -0.74(-0.90%) |
Jan 16, 2020 | 82.64 | 82.83 | 81.44 | 81.55 | 3,832,550 | -0.50(-0.61%) |
Jan 15, 2020 | 82.67 | 83.06 | 81.66 | 82.04 | 1,739,471 | -0.70(-0.85%) |
Jan 14, 2020 | 82.29 | 83.42 | 82.08 | 82.75 | 1,987,900 | +0.51(+0.63%) |
Jan 13, 2020 | 81.71 | 82.48 | 81.60 | 82.23 | 2,324,530 | +0.75(+0.92%) |
Jan 10, 2020 | 82.45 | 82.65 | 81.36 | 81.49 | 2,916,059 | -0.62(-0.75%) |
Jan 09, 2020 | 83.27 | 83.44 | 81.85 | 82.10 | 3,012,053 | -1.08(-1.30%) |
Jan 08, 2020 | 84.01 | 84.16 | 82.99 | 83.18 | 3,476,367 | -1.44(-1.70%) |
Jan 07, 2020 | 85.01 | 85.70 | 84.49 | 84.62 | 2,082,017 | -0.42(-0.49%) |
Jan 06, 2020 | 84.86 | 85.23 | 84.52 | 85.04 | 2,295,387 | -0.33(-0.39%) |
Jan 03, 2020 | 84.78 | 85.67 | 84.66 | 85.38 | 2,293,697 | -0.54(-0.63%) |
Jan 02, 2020 | 85.44 | 85.94 | 85.28 | 85.92 | 2,980,726 | +0.49(+0.57%) |
Dec 31, 2019 | 85.17 | 85.52 | 84.97 | 85.43 | 1,976,158 | +0.09(+0.10%) |
Dec 30, 2019 | 85.60 | 85.92 | 85.14 | 85.34 | 1,976,898 | -0.34(-0.40%) |
Dec 27, 2019 | 85.72 | 85.88 | 85.41 | 85.69 | 1,526,448 | +0.48(+0.56%) |
Dec 26, 2019 | 84.78 | 85.22 | 84.69 | 85.21 | 1,376,087 | +0.43(+0.51%) |
Dec 24, 2019 | 84.48 | 84.98 | 84.31 | 84.78 | 791,980 | +0.47(+0.56%) |
Dec 23, 2019 | 83.62 | 84.38 | 83.35 | 84.31 | 2,136,729 | +0.95(+1.14%) |
Dec 20, 2019 | 83.86 | 84.04 | 82.95 | 83.36 | 5,628,903 | +0.29(+0.35%) |
Dec 19, 2019 | 82.72 | 83.12 | 82.46 | 83.06 | 2,367,434 | +0.34(+0.41%) |
Dec 18, 2019 | 81.62 | 82.74 | 81.55 | 82.72 | 2,532,162 | +1.27(+1.56%) |
Dec 17, 2019 | 80.77 | 81.61 | 80.45 | 81.45 | 2,581,664 | +0.84(+1.04%) |
Dec 16, 2019 | 80.35 | 81.02 | 79.79 | 80.61 | 2,206,829 | +0.76(+0.96%) |
Dec 13, 2019 | 79.67 | 80.06 | 78.80 | 79.85 | 2,050,818 | -0.18(-0.22%) |
Dec 12, 2019 | 78.81 | 80.22 | 78.51 | 80.03 | 2,879,516 | +1.46(+1.85%) |
Dec 11, 2019 | 78.26 | 78.86 | 77.70 | 78.57 | 3,422,088 | +1.19(+1.54%) |
Dec 10, 2019 | 77.30 | 78.33 | 77.30 | 77.38 | 2,282,904 | -0.50(-0.64%) |
Dec 09, 2019 | 77.01 | 77.99 | 76.78 | 77.88 | 1,870,444 | +0.78(+1.01%) |
Dec 06, 2019 | 76.57 | 77.42 | 76.47 | 77.10 | 1,880,685 | +1.05(+1.38%) |
Dec 05, 2019 | 75.55 | 76.18 | 75.27 | 76.05 | 1,266,659 | +0.98(+1.31%) |
Dec 04, 2019 | 73.64 | 75.30 | 73.59 | 75.07 | 1,535,924 | +1.75(+2.38%) |
Dec 03, 2019 | 74.24 | 74.24 | 72.89 | 73.32 | 2,364,828 | -1.71(-2.27%) |
Dec 02, 2019 | 75.75 | 75.75 | 74.43 | 75.03 | 1,951,148 | -0.47(-0.62%) |
Nov 29, 2019 | 75.80 | 76.13 | 75.18 | 75.50 | 828,575 | -0.43(-0.57%) |
Nov 27, 2019 | 75.03 | 76.04 | 75.03 | 75.93 | 1,779,004 | +1.20(+1.60%) |
Nov 26, 2019 | 73.57 | 74.92 | 73.10 | 74.73 | 4,063,111 | +0.94(+1.27%) |
Nov 25, 2019 | 74.46 | 74.47 | 73.41 | 73.80 | 2,376,715 | +0.03(+0.05%) |
Nov 22, 2019 | 72.72 | 73.86 | 72.34 | 73.76 | 1,630,880 | +1.46(+2.02%) |
Nov 21, 2019 | 72.98 | 73.27 | 72.29 | 72.31 | 1,735,276 | -0.60(-0.82%) |
Nov 20, 2019 | 73.82 | 73.82 | 72.69 | 72.90 | 1,469,935 | -0.71(-0.96%) |
Nov 19, 2019 | 74.15 | 74.40 | 73.00 | 73.61 | 2,349,687 | -0.78(-1.04%) |
Nov 18, 2019 | 73.88 | 74.68 | 73.79 | 74.39 | 2,835,159 | +0.31(+0.41%) |
Nov 15, 2019 | 73.66 | 74.19 | 73.13 | 74.08 | 1,826,619 | +0.89(+1.21%) |
Nov 14, 2019 | 73.01 | 73.93 | 72.83 | 73.19 | 1,987,700 | +0.07(+0.09%) |
Nov 13, 2019 | 72.30 | 73.35 | 71.55 | 73.12 | 2,472,512 | +0.89(+1.23%) |
Nov 12, 2019 | 73.67 | 73.98 | 72.10 | 72.24 | 2,831,656 | -1.43(-1.94%) |
Nov 11, 2019 | 73.60 | 74.07 | 73.43 | 73.67 | 2,024,614 | -0.57(-0.77%) |
Nov 08, 2019 | 73.49 | 74.26 | 73.46 | 74.24 | 1,972,631 | +0.56(+0.76%) |
Nov 07, 2019 | 74.09 | 75.32 | 73.55 | 73.68 | 2,739,159 | +0.26(+0.35%) |
Nov 06, 2019 | 73.62 | 73.81 | 72.75 | 73.42 | 2,767,642 | -0.08(-0.10%) |
Nov 05, 2019 | 72.34 | 73.66 | 72.14 | 73.50 | 3,596,597 | +1.19(+1.65%) |
Nov 04, 2019 | 71.25 | 72.47 | 71.05 | 72.31 | 3,465,144 | +1.63(+2.30%) |
Nov 01, 2019 | 70.87 | 71.34 | 70.47 | 70.68 | 2,518,330 | +0.51(+0.73%) |
Oct 31, 2019 | 69.82 | 70.77 | 69.58 | 70.17 | 3,467,457 | -0.03(-0.05%) |
Oct 30, 2019 | 69.38 | 70.57 | 69.31 | 70.20 | 2,581,534 | +0.98(+1.42%) |
Oct 29, 2019 | 70.82 | 70.94 | 69.13 | 69.22 | 3,572,776 | -1.94(-2.72%) |
Oct 28, 2019 | 72.22 | 72.37 | 70.84 | 71.16 | 3,668,241 | -0.60(-0.83%) |
Oct 25, 2019 | 72.39 | 73.18 | 69.48 | 71.75 | 8,643,223 | -5.69(-7.34%) |
Oct 24, 2019 | 78.43 | 78.43 | 76.54 | 77.44 | 2,181,950 | -0.57(-0.73%) |
Oct 23, 2019 | 79.55 | 79.58 | 77.98 | 78.01 | 2,104,605 | -1.42(-1.79%) |
Oct 22, 2019 | 79.84 | 80.05 | 78.93 | 79.43 | 2,558,501 | -0.22(-0.28%) |
Oct 21, 2019 | 79.41 | 79.82 | 78.90 | 79.66 | 3,584,423 | +0.81(+1.03%) |
Oct 18, 2019 | 77.66 | 79.38 | 77.45 | 78.85 | 1,839,871 | +0.79(+1.02%) |
Oct 17, 2019 | 78.34 | 78.34 | 77.67 | 78.05 | 1,706,613 | +0.15(+0.20%) |
Oct 16, 2019 | 77.92 | 78.27 | 77.66 | 77.90 | 1,322,765 | -0.14(-0.17%) |
Oct 15, 2019 | 77.67 | 78.13 | 77.42 | 78.04 | 1,402,891 | +0.49(+0.64%) |
Oct 14, 2019 | 77.18 | 77.73 | 76.77 | 77.54 | 1,000,533 | +0.04(+0.05%) |
Oct 11, 2019 | 76.67 | 78.28 | 76.49 | 77.50 | 1,784,633 | +1.94(+2.56%) |
Oct 10, 2019 | 75.58 | 76.21 | 75.32 | 75.56 | 1,309,774 | +0.14(+0.19%) |
Oct 09, 2019 | 74.99 | 75.67 | 74.51 | 75.42 | 1,124,300 | +1.26(+1.70%) |
Oct 08, 2019 | 74.51 | 75.04 | 73.86 | 74.16 | 1,581,838 | -1.13(-1.51%) |
Oct 07, 2019 | 75.29 | 75.94 | 74.86 | 75.29 | 1,369,427 | -0.33(-0.44%) |
Oct 04, 2019 | 74.54 | 75.84 | 74.52 | 75.62 | 2,576,970 | +1.30(+1.74%) |
Oct 03, 2019 | 73.83 | 74.34 | 72.60 | 74.33 | 1,472,842 | +0.39(+0.53%) |
Oct 02, 2019 | 75.35 | 75.42 | 73.90 | 73.93 | 3,318,056 | -1.96(-2.58%) |
Oct 01, 2019 | 75.94 | 76.51 | 75.40 | 75.90 | 2,643,046 | +0.02(+0.02%) |
Sep 30, 2019 | 75.71 | 76.19 | 75.59 | 75.88 | 1,810,494 | +0.17(+0.23%) |
Sep 27, 2019 | 75.64 | 76.40 | 74.96 | 75.71 | 1,943,546 | +0.61(+0.82%) |
Sep 26, 2019 | 74.37 | 75.14 | 74.20 | 75.09 | 1,876,064 | +0.90(+1.21%) |
Sep 25, 2019 | 74.46 | 75.13 | 73.90 | 74.20 | 1,736,965 | +0.49(+0.67%) |
Sep 24, 2019 | 75.04 | 75.08 | 73.12 | 73.70 | 2,208,090 | -0.99(-1.32%) |
Sep 23, 2019 | 72.83 | 74.86 | 72.83 | 74.69 | 1,440,883 | +1.65(+2.25%) |
Sep 20, 2019 | 74.70 | 74.80 | 73.05 | 73.05 | 2,943,349 | -1.19(-1.60%) |
Sep 19, 2019 | 74.61 | 74.97 | 74.14 | 74.23 | 1,608,419 | -0.45(-0.61%) |
Sep 18, 2019 | 74.93 | 74.93 | 73.82 | 74.69 | 1,565,927 | -0.28(-0.38%) |
Sep 17, 2019 | 75.02 | 75.02 | 73.73 | 74.97 | 2,085,436 | -0.43(-0.57%) |
Sep 16, 2019 | 76.53 | 76.75 | 75.15 | 75.39 | 1,302,924 | -1.60(-2.08%) |
Sep 13, 2019 | 77.70 | 77.90 | 76.70 | 77.00 | 1,749,919 | -0.04(-0.06%) |
Sep 12, 2019 | 77.59 | 77.83 | 76.53 | 77.04 | 2,122,677 | -0.40(-0.52%) |
Sep 11, 2019 | 76.74 | 77.55 | 75.06 | 77.44 | 2,556,187 | +0.85(+1.11%) |
Sep 10, 2019 | 76.10 | 76.74 | 75.74 | 76.59 | 2,044,686 | +0.16(+0.21%) |
Sep 09, 2019 | 74.69 | 76.46 | 73.93 | 76.42 | 2,712,042 | +2.09(+2.81%) |
Sep 06, 2019 | 73.65 | 74.48 | 73.65 | 74.34 | 1,963,386 | +0.93(+1.27%) |
Sep 05, 2019 | 70.80 | 73.44 | 70.66 | 73.40 | 2,314,842 | +3.73(+5.36%) |
Sep 04, 2019 | 69.41 | 69.97 | 68.99 | 69.67 | 2,225,039 | +0.98(+1.43%) |
Sep 03, 2019 | 68.99 | 69.44 | 68.09 | 68.68 | 1,674,543 | -0.85(-1.22%) |
Aug 30, 2019 | 70.64 | 70.94 | 69.49 | 69.53 | 1,756,900 | -1.15(-1.62%) |
Aug 29, 2019 | 69.94 | 70.95 | 69.80 | 70.68 | 2,107,673 | +1.77(+2.57%) |
Aug 28, 2019 | 67.09 | 68.95 | 67.09 | 68.91 | 1,344,104 | +1.40(+2.07%) |
Aug 27, 2019 | 68.23 | 68.23 | 67.23 | 67.51 | 1,235,208 | -0.11(-0.16%) |
Aug 26, 2019 | 67.28 | 67.71 | 66.85 | 67.62 | 1,260,078 | +1.14(+1.71%) |
Aug 23, 2019 | 68.07 | 68.51 | 66.14 | 66.48 | 1,738,632 | -2.26(-3.28%) |
Aug 22, 2019 | 69.15 | 69.31 | 67.95 | 68.74 | 1,406,866 | +0.00(+0.00%) |
Aug 21, 2019 | 68.52 | 68.93 | 68.15 | 68.74 | 1,311,960 | +0.94(+1.39%) |
Aug 20, 2019 | 67.63 | 67.96 | 67.46 | 67.79 | 1,639,242 | -0.08(-0.11%) |
Aug 19, 2019 | 68.02 | 68.04 | 67.12 | 67.87 | 1,546,737 | +1.03(+1.54%) |
Aug 16, 2019 | 66.33 | 67.05 | 66.00 | 66.84 | 1,521,539 | +1.10(+1.68%) |
Aug 15, 2019 | 67.80 | 67.80 | 65.13 | 65.74 | 2,902,107 | -1.63(-2.42%) |
Aug 14, 2019 | 68.75 | 69.05 | 67.34 | 67.37 | 2,250,646 | -2.87(-4.08%) |
Aug 13, 2019 | 69.05 | 71.90 | 68.85 | 70.24 | 1,899,624 | +0.72(+1.04%) |
Aug 12, 2019 | 69.72 | 69.82 | 68.68 | 69.52 | 1,600,914 | -0.69(-0.98%) |
Aug 09, 2019 | 70.76 | 71.09 | 69.69 | 70.20 | 1,851,186 | -0.77(-1.09%) |
Aug 08, 2019 | 69.83 | 70.99 | 69.51 | 70.98 | 1,520,047 | +1.63(+2.35%) |
Aug 07, 2019 | 68.59 | 69.50 | 67.88 | 69.35 | 2,009,799 | +0.08(+0.11%) |
Aug 06, 2019 | 68.61 | 69.44 | 68.21 | 69.27 | 1,868,041 | +1.00(+1.47%) |
Aug 05, 2019 | 68.93 | 69.28 | 67.85 | 68.27 | 2,809,919 | -1.97(-2.80%) |
Aug 02, 2019 | 70.82 | 71.13 | 69.85 | 70.24 | 2,384,019 | -0.50(-0.71%) |
Aug 01, 2019 | 74.24 | 74.34 | 69.77 | 70.74 | 2,959,611 | -3.41(-4.60%) |
Jul 31, 2019 | 74.73 | 74.89 | 73.58 | 74.15 | 1,959,821 | -0.65(-0.87%) |
Jul 30, 2019 | 74.64 | 75.26 | 73.62 | 74.80 | 1,081,111 | -0.14(-0.19%) |
Jul 29, 2019 | 75.09 | 75.37 | 74.22 | 74.95 | 1,364,617 | -0.24(-0.32%) |
Jul 26, 2019 | 76.12 | 76.19 | 75.05 | 75.18 | 1,853,307 | -0.62(-0.82%) |
Jul 25, 2019 | 75.62 | 76.72 | 74.84 | 75.80 | 3,003,882 | +0.01(+0.01%) |
Jul 24, 2019 | 76.64 | 77.67 | 73.34 | 75.80 | 5,496,823 | +0.90(+1.20%) |
Jul 23, 2019 | 74.18 | 74.90 | 73.78 | 74.90 | 2,145,357 | +1.21(+1.65%) |
Jul 22, 2019 | 74.64 | 74.67 | 73.67 | 73.68 | 1,636,549 | -0.42(-0.57%) |
Jul 19, 2019 | 74.68 | 75.16 | 74.06 | 74.11 | 2,844,252 | +0.15(+0.21%) |
Jul 18, 2019 | 73.46 | 74.06 | 73.13 | 73.95 | 2,060,858 | +0.61(+0.83%) |
Jul 17, 2019 | 74.63 | 74.73 | 73.27 | 73.34 | 1,699,282 | -1.59(-2.12%) |
Jul 16, 2019 | 75.07 | 75.25 | 74.77 | 74.93 | 1,688,911 | -0.11(-0.15%) |
Jul 15, 2019 | 75.57 | 75.60 | 74.49 | 75.04 | 1,386,561 | -0.37(-0.50%) |
Jul 12, 2019 | 75.15 | 75.65 | 74.89 | 75.41 | 1,801,096 | +0.86(+1.15%) |
Jul 11, 2019 | 73.73 | 74.62 | 73.47 | 74.56 | 1,364,063 | +0.87(+1.19%) |
Jul 10, 2019 | 73.70 | 74.00 | 73.33 | 73.68 | 1,279,372 | +0.07(+0.09%) |
Jul 09, 2019 | 74.61 | 74.79 | 73.46 | 73.61 | 1,414,326 | -1.36(-1.81%) |
Jul 08, 2019 | 74.18 | 75.09 | 73.15 | 74.97 | 1,382,646 | +0.47(+0.63%) |
Jul 05, 2019 | 74.31 | 74.56 | 73.72 | 74.51 | 1,133,552 | -0.11(-0.15%) |
Jul 03, 2019 | 73.89 | 74.83 | 73.74 | 74.62 | 1,149,463 | +1.04(+1.41%) |
Jul 02, 2019 | 74.79 | 74.98 | 73.31 | 73.58 | 1,572,229 | -1.37(-1.82%) |
Jul 01, 2019 | 74.98 | 75.61 | 74.40 | 74.95 | 1,517,168 | +0.83(+1.12%) |
Jun 28, 2019 | 73.63 | 74.80 | 73.57 | 74.11 | 6,963,487 | +0.55(+0.75%) |
Jun 27, 2019 | 73.28 | 73.66 | 72.81 | 73.56 | 1,466,669 | +0.85(+1.17%) |
Jun 26, 2019 | 72.68 | 73.22 | 72.48 | 72.72 | 1,602,825 | +0.25(+0.34%) |
Jun 25, 2019 | 74.47 | 74.76 | 72.40 | 72.47 | 1,871,824 | -2.07(-2.78%) |
Jun 24, 2019 | 74.87 | 75.35 | 74.41 | 74.54 | 1,643,233 | -0.44(-0.59%) |
Jun 21, 2019 | 75.59 | 75.75 | 74.67 | 74.98 | 3,399,361 | -0.20(-0.27%) |
Jun 20, 2019 | 75.52 | 75.68 | 74.80 | 75.18 | 2,018,833 | +0.22(+0.29%) |
Jun 19, 2019 | 75.01 | 75.51 | 74.59 | 74.96 | 1,347,396 | +0.04(+0.06%) |
Jun 18, 2019 | 74.49 | 75.21 | 74.24 | 74.92 | 2,154,143 | +0.95(+1.28%) |
Jun 17, 2019 | 73.96 | 74.62 | 73.89 | 73.97 | 1,554,180 | -0.07(-0.09%) |
Jun 14, 2019 | 73.72 | 74.26 | 73.25 | 74.04 | 1,438,803 | +0.36(+0.50%) |
Jun 13, 2019 | 72.53 | 73.80 | 72.53 | 73.67 | 1,671,420 | +1.75(+2.43%) |
Jun 12, 2019 | 72.68 | 73.02 | 71.83 | 71.93 | 1,404,878 | -0.60(-0.83%) |
Jun 11, 2019 | 73.05 | 73.59 | 72.41 | 72.53 | 1,082,476 | -0.18(-0.25%) |
Jun 10, 2019 | 72.36 | 73.39 | 72.32 | 72.71 | 1,508,484 | +0.83(+1.16%) |
Jun 07, 2019 | 71.72 | 72.05 | 71.30 | 71.88 | 1,528,964 | +0.64(+0.91%) |
Jun 06, 2019 | 72.16 | 72.20 | 70.81 | 71.23 | 2,508,971 | -1.08(-1.49%) |
Jun 05, 2019 | 72.23 | 72.69 | 71.33 | 72.31 | 1,450,771 | +0.54(+0.75%) |
Jun 04, 2019 | 70.49 | 71.84 | 70.35 | 71.77 | 2,204,392 | +1.80(+2.58%) |
Jun 03, 2019 | 69.03 | 70.63 | 68.78 | 69.97 | 2,150,645 | +0.91(+1.32%) |
May 31, 2019 | 68.81 | 69.35 | 68.11 | 69.05 | 3,089,192 | -0.72(-1.03%) |
May 30, 2019 | 69.08 | 69.85 | 68.35 | 69.77 | 2,506,682 | +0.42(+0.61%) |
May 29, 2019 | 69.16 | 69.92 | 68.46 | 69.35 | 2,890,807 | -0.44(-0.63%) |
May 28, 2019 | 71.26 | 71.29 | 69.73 | 69.79 | 3,152,256 | -1.09(-1.53%) |
May 24, 2019 | 71.64 | 71.85 | 70.24 | 70.88 | 3,136,503 | -0.04(-0.06%) |
May 23, 2019 | 71.69 | 72.41 | 70.44 | 70.92 | 3,749,193 | -0.82(-1.14%) |
May 22, 2019 | 68.06 | 71.92 | 67.87 | 71.73 | 6,060,257 | -1.41(-1.92%) |
May 21, 2019 | 72.23 | 73.62 | 71.69 | 73.14 | 3,301,796 | +1.18(+1.64%) |
May 20, 2019 | 71.58 | 72.33 | 71.22 | 71.96 | 2,395,747 | -0.15(-0.21%) |
May 17, 2019 | 72.21 | 72.81 | 71.92 | 72.11 | 2,049,680 | -0.40(-0.55%) |
May 16, 2019 | 72.27 | 73.19 | 72.14 | 72.50 | 1,850,324 | +0.48(+0.66%) |
May 15, 2019 | 71.19 | 72.38 | 70.90 | 72.03 | 1,672,788 | +0.28(+0.39%) |
May 14, 2019 | 71.77 | 72.14 | 70.78 | 71.75 | 2,557,835 | +0.18(+0.26%) |
May 13, 2019 | 72.46 | 72.84 | 71.37 | 71.57 | 2,703,515 | -2.22(-3.00%) |
May 10, 2019 | 74.39 | 74.50 | 72.34 | 73.78 | 2,345,982 | -0.90(-1.20%) |
May 09, 2019 | 74.23 | 74.86 | 73.40 | 74.68 | 1,742,139 | +0.25(+0.34%) |
May 08, 2019 | 74.40 | 74.97 | 73.93 | 74.43 | 1,763,173 | +0.06(+0.09%) |
May 07, 2019 | 73.95 | 74.74 | 73.79 | 74.36 | 2,042,135 | -0.17(-0.23%) |
May 06, 2019 | 74.64 | 74.76 | 74.03 | 74.54 | 2,435,918 | -1.20(-1.58%) |
May 03, 2019 | 75.04 | 75.78 | 74.87 | 75.74 | 2,078,139 | +1.18(+1.58%) |
May 02, 2019 | 74.23 | 74.85 | 73.84 | 74.56 | 2,564,396 | +0.70(+0.95%) |
May 01, 2019 | 74.95 | 75.05 | 73.84 | 73.86 | 1,373,364 | -1.11(-1.48%) |
Apr 30, 2019 | 74.72 | 75.07 | 74.34 | 74.97 | 2,263,634 | -0.06(-0.08%) |
Apr 29, 2019 | 74.85 | 75.35 | 74.54 | 75.04 | 1,978,560 | -0.02(-0.03%) |
Apr 26, 2019 | 74.98 | 75.11 | 73.87 | 75.06 | 1,526,840 | +0.40(+0.54%) |
Apr 25, 2019 | 75.24 | 75.37 | 74.23 | 74.66 | 1,952,494 | -0.57(-0.76%) |
Apr 24, 2019 | 75.22 | 75.66 | 74.66 | 75.23 | 1,901,694 | +0.11(+0.15%) |
Apr 23, 2019 | 75.32 | 75.47 | 74.47 | 75.12 | 2,409,353 | -0.21(-0.27%) |
Apr 22, 2019 | 75.49 | 76.17 | 75.03 | 75.32 | 2,152,390 | -0.56(-0.73%) |
Apr 18, 2019 | 75.69 | 76.39 | 75.09 | 75.88 | 2,964,651 | +0.04(+0.05%) |
Apr 17, 2019 | 74.18 | 75.99 | 74.18 | 75.84 | 6,650,721 | +1.73(+2.34%) |
Apr 16, 2019 | 72.42 | 74.33 | 72.29 | 74.11 | 6,739,736 | +1.68(+2.32%) |
Apr 15, 2019 | 72.16 | 72.58 | 72.03 | 72.42 | 1,804,659 | +0.39(+0.54%) |
Apr 12, 2019 | 71.03 | 72.08 | 70.92 | 72.03 | 2,168,176 | +1.12(+1.58%) |
Apr 11, 2019 | 71.19 | 71.41 | 70.59 | 70.92 | 1,377,304 | -0.04(-0.06%) |
Apr 10, 2019 | 70.49 | 71.03 | 70.41 | 70.95 | 1,749,576 | +0.52(+0.74%) |
Apr 09, 2019 | 70.97 | 71.37 | 70.26 | 70.43 | 2,046,793 | -0.91(-1.27%) |
Apr 08, 2019 | 71.09 | 71.70 | 70.57 | 71.34 | 2,581,330 | +0.52(+0.74%) |
Apr 05, 2019 | 71.18 | 71.43 | 70.57 | 70.81 | 2,389,677 | -0.30(-0.42%) |
Apr 04, 2019 | 69.65 | 71.15 | 69.46 | 71.11 | 1,736,876 | +1.67(+2.40%) |
Apr 03, 2019 | 69.33 | 69.49 | 68.98 | 69.45 | 1,861,354 | +0.52(+0.76%) |
Apr 02, 2019 | 69.00 | 69.47 | 68.53 | 68.92 | 2,159,263 | -0.43(-0.62%) |
Apr 01, 2019 | 69.59 | 69.62 | 68.89 | 69.35 | 2,120,796 | +0.33(+0.48%) |
Mar 29, 2019 | 69.31 | 69.64 | 68.68 | 69.02 | 1,893,533 | -0.20(-0.29%) |
Mar 28, 2019 | 69.38 | 70.25 | 68.92 | 69.22 | 2,021,759 | +1.46(+2.16%) |
Mar 27, 2019 | 67.79 | 68.16 | 67.18 | 67.75 | 1,493,694 | +0.25(+0.36%) |
Mar 26, 2019 | 67.73 | 68.00 | 67.14 | 67.51 | 1,346,015 | +0.40(+0.59%) |
Mar 25, 2019 | 66.52 | 67.23 | 66.17 | 67.11 | 1,725,833 | +0.63(+0.94%) |
Mar 22, 2019 | 67.64 | 67.84 | 66.48 | 66.48 | 1,843,667 | -1.68(-2.47%) |
Mar 21, 2019 | 67.48 | 68.36 | 67.29 | 68.17 | 1,419,261 | +0.73(+1.08%) |
Mar 20, 2019 | 68.57 | 68.69 | 67.18 | 67.44 | 2,360,940 | -1.26(-1.84%) |
Mar 19, 2019 | 68.53 | 69.11 | 68.18 | 68.70 | 2,669,942 | +0.36(+0.52%) |
Mar 18, 2019 | 67.54 | 68.37 | 67.21 | 68.34 | 2,693,772 | +1.02(+1.51%) |
Mar 15, 2019 | 67.44 | 67.79 | 66.65 | 67.33 | 5,560,972 | -0.13(-0.19%) |
Mar 14, 2019 | 67.60 | 67.71 | 66.98 | 67.45 | 1,512,969 | -0.09(-0.13%) |
Mar 13, 2019 | 67.48 | 68.12 | 67.11 | 67.54 | 2,448,804 | +0.21(+0.32%) |
Mar 12, 2019 | 67.82 | 68.03 | 67.09 | 67.33 | 1,786,278 | -0.27(-0.40%) |
Mar 11, 2019 | 67.00 | 67.77 | 66.95 | 67.60 | 2,366,976 | +0.72(+1.08%) |
Mar 08, 2019 | 67.08 | 67.46 | 65.73 | 66.87 | 2,183,916 | -0.63(-0.93%) |
Mar 07, 2019 | 67.44 | 67.53 | 66.91 | 67.50 | 2,495,849 | +0.09(+0.13%) |
Mar 06, 2019 | 67.69 | 68.08 | 67.12 | 67.41 | 1,131,183 | -0.09(-0.13%) |
Mar 05, 2019 | 67.99 | 68.32 | 67.47 | 67.50 | 1,504,436 | -0.27(-0.40%) |
Mar 04, 2019 | 69.02 | 69.13 | 67.59 | 67.77 | 1,582,249 | -1.13(-1.64%) |
Mar 01, 2019 | 69.69 | 70.12 | 68.39 | 68.90 | 1,826,620 | -0.06(-0.09%) |
Feb 28, 2019 | 69.28 | 69.43 | 68.81 | 68.96 | 1,754,470 | -0.29(-0.42%) |
Feb 27, 2019 | 68.81 | 69.34 | 68.46 | 69.25 | 1,807,319 | +0.32(+0.46%) |
Feb 26, 2019 | 68.66 | 69.17 | 68.63 | 68.94 | 1,810,566 | +0.28(+0.41%) |
Feb 25, 2019 | 68.68 | 69.21 | 68.31 | 68.65 | 2,595,076 | +0.37(+0.54%) |
Feb 22, 2019 | 68.08 | 68.66 | 68.05 | 68.28 | 2,201,217 | +0.55(+0.82%) |
Feb 21, 2019 | 68.12 | 68.25 | 67.54 | 67.73 | 2,694,458 | -0.45(-0.66%) |
Feb 20, 2019 | 68.33 | 68.46 | 67.91 | 68.18 | 1,731,107 | -0.28(-0.41%) |
Feb 19, 2019 | 68.14 | 68.69 | 67.91 | 68.46 | 2,298,998 | -0.13(-0.20%) |
Feb 15, 2019 | 68.41 | 68.91 | 68.27 | 68.60 | 2,363,876 | +0.73(+1.08%) |
Feb 14, 2019 | 67.65 | 68.09 | 67.07 | 67.86 | 1,441,991 | -0.40(-0.59%) |
Feb 13, 2019 | 68.68 | 68.80 | 67.91 | 68.27 | 1,245,096 | -0.13(-0.18%) |
Feb 12, 2019 | 67.78 | 68.47 | 67.56 | 68.39 | 2,404,255 | +0.91(+1.35%) |
Feb 11, 2019 | 67.81 | 67.92 | 67.29 | 67.48 | 1,702,127 | -0.23(-0.34%) |
Feb 08, 2019 | 67.69 | 68.12 | 67.47 | 67.71 | 4,671,253 | -0.21(-0.30%) |
Feb 07, 2019 | 67.55 | 67.99 | 67.09 | 67.92 | 2,459,669 | -0.34(-0.50%) |
Feb 06, 2019 | 67.89 | 68.31 | 67.10 | 68.26 | 1,865,417 | +0.58(+0.85%) |
Feb 05, 2019 | 67.66 | 68.15 | 67.37 | 67.68 | 3,111,014 | +0.54(+0.80%) |
Feb 04, 2019 | 66.31 | 67.14 | 65.94 | 67.14 | 2,664,818 | +0.66(+0.99%) |