Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 89.61 | 90.24 | 89.41 | 90.00 | 663,772 | +0.59(+0.65%) |
May 28, 2020 | 89.18 | 89.47 | 89.02 | 89.41 | 334,548 | -0.32(-0.36%) |
May 27, 2020 | 89.60 | 90.09 | 89.48 | 89.73 | 312,310 | -0.12(-0.13%) |
May 26, 2020 | 90.09 | 90.09 | 89.68 | 89.85 | 193,853 | -1.14(-1.26%) |
May 22, 2020 | 90.61 | 91.12 | 90.54 | 90.99 | 154,758 | +0.43(+0.48%) |
May 21, 2020 | 90.70 | 90.93 | 90.38 | 90.56 | 125,048 | +0.32(+0.36%) |
May 20, 2020 | 89.79 | 90.59 | 89.65 | 90.24 | 179,031 | +0.18(+0.20%) |
May 19, 2020 | 89.39 | 90.06 | 89.38 | 90.06 | 218,670 | +0.35(+0.39%) |
May 18, 2020 | 90.70 | 90.78 | 89.38 | 89.71 | 371,912 | -1.88(-2.06%) |
May 15, 2020 | 92.51 | 92.56 | 91.42 | 91.59 | 516,230 | -0.30(-0.32%) |
May 14, 2020 | 92.03 | 92.42 | 91.82 | 91.89 | 402,408 | +0.85(+0.93%) |
May 13, 2020 | 90.83 | 91.45 | 90.65 | 91.04 | 189,954 | +0.59(+0.66%) |
May 12, 2020 | 89.82 | 90.70 | 89.79 | 90.45 | 301,728 | +0.88(+0.99%) |
May 11, 2020 | 90.04 | 90.33 | 89.24 | 89.56 | 440,869 | -0.68(-0.76%) |
May 08, 2020 | 90.48 | 91.01 | 90.05 | 90.25 | 482,591 | -1.16(-1.27%) |
May 07, 2020 | 89.98 | 91.52 | 89.91 | 91.41 | 188,188 | +1.46(+1.62%) |
May 06, 2020 | 89.81 | 90.03 | 89.19 | 89.95 | 354,837 | -1.38(-1.51%) |
May 05, 2020 | 90.99 | 91.40 | 90.81 | 91.33 | 667,404 | -0.50(-0.54%) |
May 04, 2020 | 92.09 | 92.12 | 91.50 | 91.82 | 321,669 | -0.41(-0.44%) |
May 01, 2020 | 92.00 | 92.36 | 91.50 | 92.23 | 366,800 | +0.65(+0.71%) |
Apr 30, 2020 | 92.56 | 92.81 | 91.52 | 91.58 | 266,383 | -0.92(-0.99%) |
Apr 29, 2020 | 93.01 | 93.31 | 92.15 | 92.49 | 1,046,498 | -0.52(-0.56%) |
Apr 28, 2020 | 92.42 | 93.10 | 92.36 | 93.01 | 305,343 | +1.03(+1.11%) |
Apr 27, 2020 | 93.06 | 93.06 | 91.85 | 91.99 | 426,910 | -1.60(-1.71%) |
Apr 24, 2020 | 92.93 | 93.65 | 92.88 | 93.59 | 457,200 | +0.14(+0.15%) |
Apr 23, 2020 | 93.13 | 93.73 | 93.02 | 93.45 | 205,397 | +0.57(+0.61%) |
Apr 22, 2020 | 93.27 | 93.39 | 92.56 | 92.88 | 352,964 | -0.98(-1.04%) |
Apr 21, 2020 | 94.29 | 94.38 | 93.56 | 93.86 | 323,220 | +1.06(+1.14%) |
Apr 20, 2020 | 92.33 | 92.80 | 92.12 | 92.80 | 733,014 | +0.74(+0.80%) |
Apr 17, 2020 | 93.09 | 93.67 | 91.70 | 92.06 | 664,119 | -1.08(-1.16%) |
Apr 16, 2020 | 92.68 | 93.38 | 92.67 | 93.14 | 1,256,062 | +0.91(+0.98%) |
Apr 15, 2020 | 91.51 | 92.47 | 91.42 | 92.23 | 337,557 | +2.27(+2.52%) |
Apr 14, 2020 | 89.95 | 90.40 | 89.72 | 89.97 | 378,166 | -0.10(-0.11%) |
Apr 13, 2020 | 90.30 | 90.98 | 89.94 | 90.06 | 325,796 | -0.50(-0.56%) |
Apr 09, 2020 | 90.06 | 90.95 | 89.94 | 90.57 | 645,217 | -0.01(-0.01%) |
Apr 08, 2020 | 90.68 | 91.15 | 90.22 | 90.58 | 452,927 | -0.59(-0.65%) |
Apr 07, 2020 | 90.49 | 91.37 | 89.98 | 91.17 | 453,452 | -0.90(-0.98%) |
Apr 06, 2020 | 91.72 | 92.42 | 91.38 | 92.07 | 296,649 | -0.34(-0.37%) |
Apr 03, 2020 | 92.45 | 93.36 | 92.31 | 92.41 | 442,634 | +0.08(+0.09%) |
Apr 02, 2020 | 92.85 | 92.89 | 91.75 | 92.33 | 326,013 | +0.86(+0.94%) |
Apr 01, 2020 | 93.01 | 93.01 | 91.26 | 91.47 | 809,003 | +0.78(+0.86%) |
Mar 31, 2020 | 90.69 | 91.64 | 90.36 | 90.69 | 678,387 | -0.43(-0.47%) |
Mar 30, 2020 | 92.30 | 93.35 | 90.98 | 91.12 | 388,394 | -0.83(-0.90%) |
Mar 27, 2020 | 90.74 | 92.35 | 90.28 | 91.95 | 308,853 | +2.19(+2.44%) |
Mar 26, 2020 | 90.18 | 90.86 | 89.25 | 89.76 | 1,571,098 | +0.25(+0.28%) |
Mar 25, 2020 | 89.56 | 91.44 | 88.71 | 89.51 | 370,869 | -0.04(-0.05%) |
Mar 24, 2020 | 88.35 | 90.66 | 87.73 | 89.55 | 776,432 | -1.08(-1.19%) |
Mar 23, 2020 | 87.14 | 91.12 | 86.26 | 90.63 | 804,627 | +3.49(+4.01%) |
Mar 20, 2020 | 84.41 | 87.14 | 83.50 | 87.14 | 846,256 | +5.42(+6.64%) |
Mar 19, 2020 | 80.81 | 84.39 | 80.10 | 81.71 | 2,111,165 | +0.81(+1.00%) |
Mar 18, 2020 | 83.95 | 85.05 | 76.60 | 80.90 | 1,630,343 | -3.39(-4.03%) |
Mar 17, 2020 | 89.78 | 90.68 | 84.18 | 84.30 | 653,010 | -5.93(-6.58%) |
Mar 16, 2020 | 86.98 | 90.57 | 86.26 | 90.23 | 1,377,665 | +5.12(+6.01%) |
Mar 13, 2020 | 85.11 | 86.32 | 83.22 | 85.11 | 1,004,414 | -1.20(-1.39%) |
Mar 12, 2020 | 89.40 | 91.37 | 85.29 | 86.32 | 1,675,856 | -1.11(-1.27%) |
Mar 11, 2020 | 90.74 | 91.86 | 87.10 | 87.43 | 1,039,997 | -2.42(-2.69%) |
Mar 10, 2020 | 93.22 | 94.94 | 89.43 | 89.85 | 825,510 | -4.45(-4.72%) |
Mar 09, 2020 | 95.44 | 98.55 | 94.30 | 94.30 | 1,684,945 | +2.98(+3.26%) |
Mar 06, 2020 | 91.74 | 92.62 | 90.01 | 91.32 | 1,075,251 | +4.27(+4.91%) |
Mar 05, 2020 | 86.34 | 87.20 | 86.20 | 87.05 | 360,933 | +1.98(+2.33%) |
Mar 04, 2020 | 85.95 | 86.41 | 84.79 | 85.06 | 1,834,632 | -0.86(-1.00%) |
Mar 03, 2020 | 84.50 | 87.63 | 83.70 | 85.92 | 852,207 | +1.35(+1.59%) |
Mar 02, 2020 | 85.30 | 85.99 | 84.49 | 84.58 | 1,122,032 | -0.64(-0.75%) |
Feb 28, 2020 | 84.75 | 85.55 | 84.57 | 85.22 | 1,674,470 | +1.82(+2.18%) |
Feb 27, 2020 | 83.80 | 83.99 | 82.79 | 83.40 | 1,922,074 | +0.88(+1.06%) |
Feb 26, 2020 | 82.30 | 83.24 | 82.08 | 82.52 | 1,022,825 | -0.48(-0.58%) |
Feb 25, 2020 | 82.40 | 83.25 | 82.40 | 83.00 | 1,165,434 | +0.58(+0.71%) |
Feb 24, 2020 | 82.76 | 82.82 | 82.31 | 82.42 | 552,636 | +1.18(+1.46%) |
Feb 21, 2020 | 81.11 | 81.67 | 81.04 | 81.24 | 1,174,728 | +0.74(+0.91%) |
Feb 20, 2020 | 80.19 | 80.62 | 80.15 | 80.50 | 192,157 | +0.61(+0.76%) |
Feb 19, 2020 | 79.69 | 79.93 | 79.61 | 79.89 | 387,182 | +0.04(+0.06%) |
Feb 18, 2020 | 79.81 | 80.16 | 79.58 | 79.85 | 241,031 | +0.48(+0.61%) |
Feb 14, 2020 | 79.47 | 79.63 | 79.31 | 79.36 | 241,727 | +0.33(+0.42%) |
Feb 13, 2020 | 78.78 | 79.16 | 78.69 | 79.03 | 148,247 | +0.27(+0.34%) |
Feb 12, 2020 | 78.76 | 78.83 | 78.56 | 78.76 | 151,846 | -0.38(-0.48%) |
Feb 11, 2020 | 79.40 | 79.46 | 79.05 | 79.14 | 155,268 | -0.39(-0.50%) |
Feb 10, 2020 | 79.66 | 79.74 | 79.45 | 79.53 | 192,106 | +0.24(+0.31%) |
Feb 07, 2020 | 79.22 | 79.45 | 79.07 | 79.29 | 377,818 | +0.88(+1.12%) |
Feb 06, 2020 | 78.09 | 78.49 | 78.02 | 78.41 | 159,694 | +0.39(+0.49%) |
Feb 05, 2020 | 78.19 | 78.37 | 77.94 | 78.03 | 218,910 | -0.82(-1.05%) |
Feb 04, 2020 | 79.09 | 79.09 | 78.58 | 78.85 | 245,856 | -1.10(-1.38%) |
Feb 03, 2020 | 79.62 | 80.01 | 79.14 | 79.96 | 1,238,357 | +0.01(+0.02%) |
Jan 31, 2020 | 79.58 | 80.01 | 79.52 | 79.94 | 505,806 | +0.71(+0.89%) |
Jan 30, 2020 | 79.44 | 79.82 | 79.12 | 79.24 | 239,773 | -0.03(-0.03%) |
Jan 29, 2020 | 78.62 | 79.31 | 78.62 | 79.26 | 153,094 | +0.81(+1.03%) |
Jan 28, 2020 | 78.92 | 78.97 | 78.32 | 78.46 | 263,949 | -0.62(-0.78%) |
Jan 27, 2020 | 78.95 | 79.09 | 78.70 | 79.07 | 350,376 | +1.16(+1.49%) |
Jan 24, 2020 | 77.59 | 78.17 | 77.52 | 77.91 | 288,218 | +0.64(+0.82%) |
Jan 23, 2020 | 77.23 | 77.52 | 77.22 | 77.28 | 495,508 | +0.51(+0.66%) |
Jan 22, 2020 | 76.65 | 76.85 | 76.58 | 76.77 | 172,144 | +0.23(+0.30%) |
Jan 21, 2020 | 76.19 | 76.61 | 76.14 | 76.53 | 179,048 | +0.74(+0.98%) |
Jan 17, 2020 | 75.51 | 75.80 | 75.40 | 75.79 | 370,358 | -0.55(-0.73%) |
Jan 16, 2020 | 76.38 | 76.48 | 76.10 | 76.35 | 194,638 | -0.26(-0.34%) |
Jan 15, 2020 | 76.51 | 76.64 | 76.27 | 76.60 | 175,084 | +0.51(+0.67%) |
Jan 14, 2020 | 75.79 | 76.10 | 75.79 | 76.09 | 159,232 | +0.39(+0.52%) |
Jan 13, 2020 | 75.67 | 75.76 | 75.40 | 75.70 | 210,453 | -0.25(-0.33%) |
Jan 10, 2020 | 75.50 | 75.95 | 75.50 | 75.95 | 200,154 | +0.64(+0.84%) |
Jan 09, 2020 | 74.65 | 75.41 | 74.61 | 75.32 | 187,255 | +0.22(+0.30%) |
Jan 08, 2020 | 75.71 | 75.89 | 74.82 | 75.09 | 326,813 | -0.43(-0.57%) |
Jan 07, 2020 | 75.84 | 75.98 | 75.52 | 75.52 | 326,563 | -0.40(-0.53%) |
Jan 06, 2020 | 76.64 | 76.64 | 75.81 | 75.92 | 291,313 | -0.37(-0.48%) |
Jan 03, 2020 | 75.86 | 76.34 | 75.67 | 76.29 | 346,778 | +1.12(+1.49%) |
Jan 02, 2020 | 74.94 | 75.44 | 74.94 | 75.17 | 505,616 | +0.66(+0.89%) |
Dec 31, 2019 | 74.76 | 74.86 | 74.37 | 74.51 | 183,391 | -0.58(-0.77%) |
Dec 30, 2019 | 74.56 | 75.14 | 74.46 | 75.09 | 226,212 | -0.23(-0.31%) |
Dec 27, 2019 | 75.41 | 75.49 | 75.33 | 75.33 | 105,609 | +0.11(+0.14%) |
Dec 26, 2019 | 75.08 | 75.27 | 74.92 | 75.22 | 100,354 | +0.13(+0.18%) |
Dec 24, 2019 | 74.58 | 75.18 | 74.56 | 75.08 | 45,819 | +0.29(+0.38%) |
Dec 23, 2019 | 75.07 | 75.16 | 74.64 | 74.80 | 157,469 | -0.16(-0.21%) |
Dec 20, 2019 | 74.71 | 75.01 | 74.60 | 74.95 | 104,372 | +0.12(+0.17%) |
Dec 19, 2019 | 74.64 | 75.08 | 74.51 | 74.83 | 346,496 | +0.06(+0.08%) |
Dec 18, 2019 | 75.22 | 75.28 | 74.66 | 74.77 | 149,821 | -0.58(-0.77%) |
Dec 17, 2019 | 75.65 | 75.76 | 75.19 | 75.35 | 94,835 | -0.12(-0.15%) |
Dec 16, 2019 | 75.82 | 75.82 | 75.29 | 75.46 | 248,329 | -0.65(-0.86%) |
Dec 13, 2019 | 75.62 | 76.35 | 75.20 | 76.12 | 279,408 | +0.84(+1.12%) |
Dec 12, 2019 | 76.21 | 76.25 | 74.84 | 75.28 | 531,313 | -1.19(-1.55%) |
Dec 11, 2019 | 76.25 | 76.70 | 76.22 | 76.46 | 203,021 | +0.57(+0.75%) |
Dec 10, 2019 | 76.24 | 76.27 | 75.81 | 75.89 | 614,158 | -0.04(-0.05%) |
Dec 09, 2019 | 76.13 | 76.17 | 75.89 | 75.93 | 161,287 | +0.21(+0.28%) |
Dec 06, 2019 | 75.62 | 76.12 | 75.52 | 75.71 | 472,922 | -0.49(-0.64%) |
Dec 05, 2019 | 75.92 | 76.34 | 75.88 | 76.21 | 714,922 | -0.30(-0.40%) |
Dec 04, 2019 | 76.85 | 76.92 | 76.22 | 76.51 | 229,978 | -0.73(-0.95%) |
Dec 03, 2019 | 76.68 | 77.58 | 76.62 | 77.24 | 294,072 | +1.50(+1.98%) |
Dec 02, 2019 | 75.65 | 75.89 | 75.55 | 75.74 | 542,830 | -1.01(-1.32%) |
Nov 29, 2019 | 76.85 | 76.89 | 76.40 | 76.75 | 324,461 | -0.14(-0.19%) |
Nov 27, 2019 | 76.87 | 77.00 | 76.74 | 76.89 | 92,334 | -0.22(-0.29%) |
Nov 26, 2019 | 77.09 | 77.21 | 77.02 | 77.12 | 199,817 | +0.44(+0.57%) |
Nov 25, 2019 | 76.68 | 76.80 | 76.61 | 76.68 | 141,661 | +0.20(+0.27%) |
Nov 22, 2019 | 76.58 | 76.64 | 76.35 | 76.48 | 215,858 | +0.10(+0.13%) |
Nov 21, 2019 | 76.34 | 76.55 | 76.08 | 76.38 | 1,287,979 | -0.44(-0.57%) |
Nov 20, 2019 | 76.48 | 76.84 | 76.42 | 76.81 | 137,332 | +0.79(+1.04%) |
Nov 19, 2019 | 75.68 | 76.14 | 75.68 | 76.02 | 346,616 | +0.56(+0.74%) |
Nov 18, 2019 | 75.58 | 75.77 | 75.42 | 75.46 | 2,037,972 | +0.18(+0.24%) |
Nov 15, 2019 | 75.17 | 75.53 | 75.16 | 75.28 | 222,029 | -0.09(-0.12%) |
Nov 14, 2019 | 75.33 | 75.66 | 75.29 | 75.37 | 155,176 | +0.75(+1.00%) |
Nov 13, 2019 | 74.81 | 74.91 | 74.51 | 74.62 | 135,620 | +0.45(+0.61%) |
Nov 12, 2019 | 73.98 | 74.32 | 73.75 | 74.17 | 148,585 | +0.23(+0.31%) |
Nov 11, 2019 | 73.95 | 74.12 | 73.69 | 73.94 | 132,283 | +0.09(+0.12%) |
Nov 08, 2019 | 73.97 | 74.36 | 73.76 | 73.85 | 325,471 | -0.30(-0.41%) |
Nov 07, 2019 | 74.59 | 74.59 | 73.56 | 74.15 | 339,420 | -1.29(-1.71%) |
Nov 06, 2019 | 75.49 | 75.65 | 75.14 | 75.44 | 171,000 | +0.41(+0.55%) |
Nov 05, 2019 | 75.04 | 75.14 | 74.79 | 75.03 | 259,454 | -0.80(-1.06%) |
Nov 04, 2019 | 75.97 | 76.08 | 75.74 | 75.83 | 345,014 | -0.96(-1.25%) |
Nov 01, 2019 | 76.94 | 77.23 | 76.44 | 76.80 | 385,157 | -0.25(-0.33%) |
Oct 31, 2019 | 76.65 | 77.29 | 76.65 | 77.05 | 220,631 | +1.01(+1.33%) |
Oct 30, 2019 | 75.26 | 76.08 | 75.25 | 76.03 | 312,704 | +1.01(+1.35%) |
Oct 29, 2019 | 75.13 | 75.20 | 74.91 | 75.02 | 308,735 | +0.07(+0.09%) |
Oct 28, 2019 | 75.13 | 75.13 | 74.80 | 74.95 | 288,514 | -0.64(-0.85%) |
Oct 25, 2019 | 76.18 | 76.18 | 75.52 | 75.59 | 345,216 | -0.37(-0.49%) |
Oct 24, 2019 | 76.25 | 76.52 | 75.89 | 75.96 | 177,084 | -0.12(-0.16%) |
Oct 23, 2019 | 76.43 | 76.56 | 76.09 | 76.09 | 375,835 | +0.06(+0.08%) |
Oct 22, 2019 | 76.08 | 76.15 | 75.73 | 76.02 | 134,554 | +0.43(+0.56%) |
Oct 21, 2019 | 75.65 | 75.88 | 75.50 | 75.60 | 100,300 | -0.58(-0.76%) |
Oct 18, 2019 | 76.27 | 76.53 | 76.13 | 76.18 | 538,339 | -0.04(-0.05%) |
Oct 17, 2019 | 76.15 | 76.60 | 76.04 | 76.21 | 645,486 | -0.12(-0.16%) |
Oct 16, 2019 | 76.17 | 76.42 | 76.04 | 76.34 | 315,035 | +0.09(+0.12%) |
Oct 15, 2019 | 76.75 | 76.90 | 76.17 | 76.25 | 185,221 | -0.85(-1.11%) |
Oct 14, 2019 | 77.16 | 77.20 | 77.00 | 77.10 | 105,616 | +0.43(+0.56%) |
Oct 11, 2019 | 76.93 | 76.98 | 76.26 | 76.67 | 788,342 | -0.92(-1.18%) |
Oct 10, 2019 | 78.07 | 78.07 | 77.31 | 77.59 | 367,099 | -1.09(-1.38%) |
Oct 09, 2019 | 78.86 | 78.86 | 78.43 | 78.68 | 426,024 | -0.48(-0.61%) |
Oct 08, 2019 | 79.53 | 79.55 | 78.86 | 79.16 | 522,929 | +0.18(+0.23%) |
Oct 07, 2019 | 79.13 | 79.32 | 78.90 | 78.98 | 291,438 | -0.62(-0.78%) |
Oct 04, 2019 | 79.24 | 79.62 | 79.16 | 79.60 | 823,639 | +0.58(+0.73%) |
Oct 03, 2019 | 78.52 | 79.40 | 78.37 | 79.02 | 471,178 | +0.68(+0.87%) |
Oct 02, 2019 | 78.24 | 78.65 | 78.14 | 78.34 | 292,844 | +0.24(+0.31%) |
Oct 01, 2019 | 77.06 | 78.43 | 77.01 | 78.10 | 711,002 | +0.20(+0.25%) |
Sep 30, 2019 | 77.27 | 77.90 | 77.24 | 77.90 | 578,934 | +0.20(+0.25%) |
Sep 27, 2019 | 77.51 | 77.81 | 77.40 | 77.71 | 268,844 | +0.20(+0.25%) |
Sep 26, 2019 | 77.46 | 77.82 | 77.31 | 77.51 | 185,465 | +0.43(+0.55%) |
Sep 25, 2019 | 78.01 | 78.13 | 76.87 | 77.09 | 223,911 | -1.09(-1.40%) |
Sep 24, 2019 | 77.56 | 78.29 | 77.54 | 78.18 | 243,261 | +0.91(+1.18%) |
Sep 23, 2019 | 77.43 | 77.89 | 77.17 | 77.26 | 247,067 | +0.02(+0.02%) |
Sep 20, 2019 | 76.63 | 77.28 | 76.46 | 77.24 | 232,240 | +0.97(+1.27%) |
Sep 19, 2019 | 76.62 | 76.73 | 76.25 | 76.28 | 192,304 | +0.20(+0.26%) |
Sep 18, 2019 | 76.23 | 76.60 | 76.02 | 76.08 | 205,429 | +0.35(+0.46%) |
Sep 17, 2019 | 75.35 | 76.02 | 75.19 | 75.74 | 446,119 | +0.41(+0.54%) |
Sep 16, 2019 | 75.09 | 75.45 | 74.80 | 75.33 | 290,321 | +0.90(+1.20%) |
Sep 13, 2019 | 75.33 | 75.54 | 74.43 | 74.43 | 795,046 | -1.56(-2.06%) |
Sep 12, 2019 | 77.00 | 77.16 | 75.74 | 75.99 | 1,284,728 | -0.49(-0.64%) |
Sep 11, 2019 | 76.43 | 76.83 | 76.41 | 76.48 | 180,235 | -0.15(-0.20%) |
Sep 10, 2019 | 77.75 | 77.97 | 76.61 | 76.63 | 286,695 | -1.31(-1.67%) |
Sep 09, 2019 | 78.26 | 78.35 | 77.94 | 77.94 | 279,372 | -1.39(-1.76%) |
Sep 06, 2019 | 79.01 | 79.40 | 78.95 | 79.33 | 765,200 | +0.51(+0.64%) |
Sep 05, 2019 | 79.22 | 79.30 | 78.34 | 78.83 | 371,609 | -1.32(-1.65%) |
Sep 04, 2019 | 79.70 | 80.31 | 79.69 | 80.15 | 175,723 | +0.07(+0.09%) |
Sep 03, 2019 | 80.02 | 80.80 | 79.70 | 80.08 | 658,691 | +0.12(+0.15%) |
Aug 30, 2019 | 79.61 | 80.08 | 79.49 | 79.96 | 220,610 | +0.01(+0.01%) |
Aug 29, 2019 | 79.94 | 80.00 | 79.36 | 79.95 | 321,023 | -0.29(-0.36%) |
Aug 28, 2019 | 80.78 | 80.82 | 80.20 | 80.24 | 151,307 | +0.08(+0.10%) |
Aug 27, 2019 | 79.62 | 80.21 | 79.58 | 80.16 | 193,284 | +1.22(+1.55%) |
Aug 26, 2019 | 79.24 | 79.43 | 78.90 | 78.94 | 1,084,864 | -0.33(-0.41%) |
Aug 23, 2019 | 77.98 | 79.44 | 77.96 | 79.27 | 395,180 | +1.25(+1.61%) |
Aug 22, 2019 | 78.25 | 78.59 | 77.90 | 78.01 | 194,973 | -0.49(-0.63%) |
Aug 21, 2019 | 78.62 | 79.22 | 78.43 | 78.51 | 325,131 | -0.55(-0.69%) |
Aug 20, 2019 | 78.94 | 79.06 | 78.69 | 79.06 | 704,608 | +0.78(+1.00%) |
Aug 19, 2019 | 77.99 | 78.56 | 77.98 | 78.28 | 594,509 | -1.05(-1.32%) |
Aug 16, 2019 | 79.32 | 79.49 | 78.72 | 79.32 | 496,401 | -0.63(-0.79%) |
Aug 15, 2019 | 79.22 | 80.59 | 79.10 | 79.95 | 843,485 | +0.89(+1.12%) |
Aug 14, 2019 | 78.79 | 79.11 | 78.61 | 79.06 | 427,018 | +1.67(+2.16%) |
Aug 13, 2019 | 78.13 | 78.16 | 77.11 | 77.39 | 243,081 | -0.29(-0.38%) |
Aug 12, 2019 | 76.99 | 77.89 | 76.89 | 77.68 | 1,827,658 | +1.59(+2.08%) |
Aug 09, 2019 | 76.48 | 76.88 | 76.04 | 76.10 | 337,291 | -0.17(-0.22%) |
Aug 08, 2019 | 75.66 | 76.33 | 75.12 | 76.26 | 399,203 | +0.15(+0.20%) |
Aug 07, 2019 | 77.37 | 77.71 | 76.03 | 76.11 | 726,719 | +0.07(+0.09%) |
Aug 06, 2019 | 75.19 | 76.10 | 75.10 | 76.04 | 743,174 | +0.52(+0.69%) |
Aug 05, 2019 | 75.16 | 75.56 | 74.91 | 75.52 | 480,434 | +1.31(+1.77%) |
Aug 02, 2019 | 73.85 | 74.23 | 73.70 | 74.21 | 544,811 | +0.62(+0.84%) |
Aug 01, 2019 | 72.62 | 73.67 | 72.57 | 73.59 | 360,229 | +1.33(+1.84%) |
Jul 31, 2019 | 71.59 | 72.44 | 71.58 | 72.26 | 215,755 | +0.60(+0.84%) |
Jul 30, 2019 | 71.74 | 71.78 | 71.46 | 71.66 | 146,505 | +0.17(+0.23%) |
Jul 29, 2019 | 71.64 | 71.70 | 71.42 | 71.49 | 197,422 | +0.05(+0.07%) |
Jul 26, 2019 | 71.58 | 71.62 | 71.34 | 71.44 | 125,982 | +0.12(+0.17%) |
Jul 25, 2019 | 71.35 | 71.39 | 70.95 | 71.31 | 154,615 | -0.32(-0.44%) |
Jul 24, 2019 | 71.50 | 71.65 | 71.47 | 71.63 | 177,445 | +0.29(+0.41%) |
Jul 23, 2019 | 71.53 | 71.58 | 71.19 | 71.34 | 199,519 | -0.36(-0.51%) |
Jul 22, 2019 | 72.00 | 72.00 | 71.59 | 71.70 | 98,095 | +0.10(+0.14%) |
Jul 19, 2019 | 71.53 | 71.68 | 71.49 | 71.61 | 65,592 | -0.13(-0.18%) |
Jul 18, 2019 | 71.46 | 71.90 | 71.33 | 71.74 | 168,385 | -0.01(-0.01%) |
Jul 17, 2019 | 71.24 | 71.75 | 71.24 | 71.75 | 289,604 | +0.80(+1.13%) |
Jul 16, 2019 | 70.78 | 70.98 | 70.66 | 70.94 | 131,838 | -0.27(-0.37%) |
Jul 15, 2019 | 70.90 | 71.24 | 70.90 | 71.21 | 188,055 | +0.42(+0.60%) |
Jul 12, 2019 | 70.60 | 70.90 | 70.52 | 70.78 | 182,527 | +0.06(+0.09%) |
Jul 11, 2019 | 71.35 | 71.40 | 70.54 | 70.72 | 385,702 | -0.93(-1.30%) |
Jul 10, 2019 | 71.92 | 71.95 | 71.48 | 71.65 | 905,462 | -0.38(-0.53%) |
Jul 09, 2019 | 72.07 | 72.10 | 71.81 | 72.03 | 211,124 | -0.04(-0.05%) |
Jul 08, 2019 | 72.25 | 72.36 | 72.06 | 72.07 | 147,975 | +0.10(+0.14%) |
Jul 05, 2019 | 72.02 | 72.02 | 71.57 | 71.97 | 248,119 | -0.89(-1.23%) |
Jul 03, 2019 | 72.54 | 72.94 | 72.53 | 72.86 | 109,810 | +0.45(+0.62%) |
Jul 02, 2019 | 72.01 | 72.44 | 71.98 | 72.41 | 256,274 | +0.56(+0.78%) |
Jul 01, 2019 | 72.00 | 72.12 | 71.53 | 71.85 | 413,255 | -0.20(-0.27%) |
Jun 28, 2019 | 71.88 | 72.17 | 71.83 | 72.05 | 278,889 | -0.02(-0.02%) |
Jun 27, 2019 | 71.79 | 72.18 | 71.65 | 72.07 | 85,019 | +0.49(+0.69%) |
Jun 26, 2019 | 71.98 | 71.98 | 71.54 | 71.57 | 280,384 | -0.47(-0.65%) |
Jun 25, 2019 | 72.01 | 72.18 | 72.00 | 72.04 | 313,657 | +0.25(+0.34%) |
Jun 24, 2019 | 71.67 | 71.87 | 71.64 | 71.79 | 112,367 | +0.49(+0.69%) |
Jun 21, 2019 | 71.85 | 71.86 | 71.26 | 71.30 | 320,819 | -0.72(-1.00%) |
Jun 20, 2019 | 72.06 | 72.37 | 71.92 | 72.02 | 170,180 | +0.14(+0.20%) |
Jun 19, 2019 | 71.51 | 71.98 | 71.36 | 71.88 | 201,096 | +0.17(+0.23%) |
Jun 18, 2019 | 71.94 | 72.02 | 71.57 | 71.71 | 171,072 | +0.30(+0.42%) |
Jun 17, 2019 | 71.28 | 71.47 | 71.13 | 71.41 | 1,601,442 | +0.16(+0.22%) |
Jun 14, 2019 | 71.08 | 71.41 | 71.08 | 71.26 | 358,329 | +0.12(+0.17%) |
Jun 13, 2019 | 70.96 | 71.19 | 70.96 | 71.13 | 231,958 | +0.25(+0.35%) |
Jun 12, 2019 | 70.74 | 70.90 | 70.68 | 70.89 | 234,002 | +0.04(+0.05%) |
Jun 11, 2019 | 70.74 | 70.92 | 70.69 | 70.85 | 1,123,002 | +0.08(+0.11%) |
Jun 10, 2019 | 70.89 | 70.89 | 70.67 | 70.77 | 257,939 | -0.64(-0.89%) |
Jun 07, 2019 | 71.47 | 71.57 | 71.29 | 71.41 | 159,446 | +0.57(+0.81%) |
Jun 06, 2019 | 70.99 | 71.34 | 70.70 | 70.83 | 119,211 | +0.22(+0.31%) |
Jun 05, 2019 | 70.76 | 71.01 | 70.60 | 70.61 | 199,056 | -0.39(-0.55%) |
Jun 04, 2019 | 71.22 | 71.41 | 70.81 | 71.00 | 325,036 | -0.79(-1.09%) |