Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.03 | 43.38 | 40.93 | 42.36 | 3,151,466 | +1.20(+2.92%) |
Mar 30, 2020 | 40.67 | 41.37 | 40.01 | 41.16 | 2,707,514 | -0.12(-0.28%) |
Mar 27, 2020 | 41.63 | 42.22 | 40.65 | 41.28 | 3,439,573 | -3.18(-7.15%) |
Mar 26, 2020 | 42.53 | 45.12 | 42.52 | 44.45 | 4,258,979 | +0.68(+1.56%) |
Mar 25, 2020 | 41.29 | 45.13 | 41.28 | 43.77 | 5,078,194 | +1.59(+3.78%) |
Mar 24, 2020 | 42.47 | 42.71 | 41.32 | 42.18 | 3,825,406 | +2.05(+5.10%) |
Mar 23, 2020 | 38.15 | 41.77 | 37.77 | 40.13 | 3,006,706 | +1.44(+3.72%) |
Mar 20, 2020 | 38.98 | 41.17 | 38.19 | 38.69 | 4,623,245 | +3.78(+10.84%) |
Mar 19, 2020 | 31.39 | 36.49 | 31.28 | 34.91 | 6,499,411 | +1.13(+3.35%) |
Mar 18, 2020 | 32.57 | 34.62 | 31.45 | 33.78 | 10,586,298 | -2.80(-7.66%) |
Mar 17, 2020 | 33.66 | 37.47 | 32.89 | 36.58 | 10,036,033 | +0.86(+2.42%) |
Mar 16, 2020 | 37.83 | 38.51 | 34.77 | 35.72 | 9,765,064 | -6.81(-16.01%) |
Mar 13, 2020 | 43.24 | 43.58 | 40.95 | 42.52 | 7,674,024 | +0.27(+0.64%) |
Mar 12, 2020 | 42.30 | 42.71 | 39.22 | 42.26 | 8,788,947 | -4.98(-10.55%) |
Mar 11, 2020 | 48.18 | 48.71 | 46.60 | 47.24 | 3,306,659 | -1.85(-3.77%) |
Mar 10, 2020 | 48.06 | 49.43 | 46.47 | 49.09 | 4,704,345 | +2.72(+5.86%) |
Mar 09, 2020 | 48.25 | 49.20 | 45.96 | 46.38 | 6,077,706 | -5.28(-10.22%) |
Mar 06, 2020 | 52.41 | 52.97 | 51.08 | 51.66 | 3,077,025 | -1.70(-3.19%) |
Mar 05, 2020 | 54.13 | 54.15 | 52.84 | 53.36 | 4,298,001 | -2.15(-3.87%) |
Mar 04, 2020 | 55.29 | 55.54 | 54.24 | 55.51 | 2,249,986 | +1.11(+2.05%) |
Mar 03, 2020 | 54.18 | 55.85 | 54.02 | 54.39 | 3,294,272 | -1.87(-3.33%) |
Mar 02, 2020 | 54.74 | 56.32 | 54.74 | 56.26 | 5,597,862 | +0.22(+0.39%) |
Feb 28, 2020 | 54.11 | 56.24 | 53.19 | 56.04 | 9,891,182 | -1.77(-3.06%) |
Feb 27, 2020 | 58.23 | 59.89 | 57.80 | 57.81 | 6,565,412 | -5.84(-9.17%) |
Feb 26, 2020 | 64.33 | 65.03 | 63.61 | 63.65 | 2,051,904 | -0.60(-0.94%) |
Feb 25, 2020 | 65.38 | 65.85 | 64.11 | 64.25 | 2,512,838 | -2.34(-3.52%) |
Feb 24, 2020 | 66.05 | 67.25 | 66.04 | 66.60 | 2,403,335 | -2.15(-3.13%) |
Feb 21, 2020 | 69.03 | 69.25 | 68.58 | 68.75 | 2,013,231 | -1.59(-2.27%) |
Feb 20, 2020 | 70.60 | 70.84 | 69.81 | 70.34 | 1,049,915 | -0.33(-0.46%) |
Feb 19, 2020 | 70.53 | 70.79 | 70.24 | 70.67 | 897,593 | +0.10(+0.14%) |
Feb 18, 2020 | 70.18 | 70.76 | 70.16 | 70.57 | 1,117,993 | +0.05(+0.07%) |
Feb 14, 2020 | 70.88 | 70.96 | 70.29 | 70.52 | 982,348 | -0.24(-0.34%) |
Feb 13, 2020 | 70.22 | 71.16 | 69.99 | 70.76 | 1,427,296 | -0.35(-0.49%) |
Feb 12, 2020 | 71.24 | 71.58 | 70.94 | 71.11 | 1,396,624 | +0.03(+0.04%) |
Feb 11, 2020 | 71.05 | 71.38 | 70.97 | 71.08 | 1,473,120 | -0.54(-0.75%) |
Feb 10, 2020 | 71.19 | 71.70 | 71.03 | 71.62 | 967,880 | -0.20(-0.28%) |
Feb 07, 2020 | 71.78 | 72.09 | 71.42 | 71.82 | 1,621,624 | -1.70(-2.31%) |
Feb 06, 2020 | 73.73 | 73.80 | 73.42 | 73.52 | 667,377 | -0.10(-0.13%) |
Feb 05, 2020 | 73.51 | 73.91 | 73.46 | 73.61 | 867,687 | +0.36(+0.50%) |
Feb 04, 2020 | 73.08 | 73.65 | 72.94 | 73.25 | 1,020,721 | +1.15(+1.60%) |
Feb 03, 2020 | 72.24 | 72.86 | 72.04 | 72.10 | 951,905 | -0.20(-0.28%) |
Jan 31, 2020 | 72.84 | 72.93 | 72.07 | 72.30 | 1,094,414 | -0.84(-1.14%) |
Jan 30, 2020 | 72.49 | 73.17 | 72.33 | 73.13 | 965,504 | +0.19(+0.26%) |
Jan 29, 2020 | 73.07 | 73.39 | 72.79 | 72.94 | 845,553 | -0.28(-0.38%) |
Jan 28, 2020 | 72.37 | 73.50 | 72.29 | 73.22 | 1,195,153 | +0.65(+0.90%) |
Jan 27, 2020 | 72.43 | 72.88 | 72.31 | 72.57 | 1,396,659 | -2.07(-2.78%) |
Jan 24, 2020 | 74.93 | 75.34 | 74.18 | 74.64 | 1,069,001 | -0.50(-0.66%) |
Jan 23, 2020 | 74.72 | 75.17 | 74.19 | 75.14 | 1,302,235 | +0.14(+0.19%) |
Jan 22, 2020 | 75.28 | 75.30 | 74.87 | 75.00 | 1,164,004 | -0.67(-0.89%) |
Jan 21, 2020 | 75.77 | 76.03 | 75.51 | 75.67 | 1,322,852 | -1.17(-1.52%) |
Jan 17, 2020 | 76.90 | 77.08 | 76.53 | 76.84 | 834,767 | +0.35(+0.45%) |
Jan 16, 2020 | 76.37 | 76.76 | 76.37 | 76.50 | 1,279,397 | -0.48(-0.62%) |
Jan 15, 2020 | 77.05 | 77.22 | 76.68 | 76.98 | 1,355,431 | +0.15(+0.20%) |
Jan 14, 2020 | 76.81 | 77.33 | 76.72 | 76.82 | 1,140,124 | -1.22(-1.56%) |
Jan 13, 2020 | 77.24 | 78.04 | 76.97 | 78.04 | 998,535 | -0.20(-0.26%) |
Jan 10, 2020 | 78.13 | 78.76 | 78.05 | 78.24 | 845,390 | +0.49(+0.63%) |
Jan 09, 2020 | 78.88 | 78.95 | 77.72 | 77.75 | 1,252,294 | -0.96(-1.22%) |
Jan 08, 2020 | 78.36 | 79.21 | 78.10 | 78.71 | 1,039,054 | +0.36(+0.45%) |
Jan 07, 2020 | 79.58 | 79.59 | 77.85 | 78.36 | 1,276,264 | -1.65(-2.06%) |
Jan 06, 2020 | 79.85 | 80.14 | 79.63 | 80.01 | 893,038 | +0.56(+0.70%) |
Jan 03, 2020 | 79.02 | 79.87 | 79.02 | 79.45 | 827,372 | -0.67(-0.84%) |
Jan 02, 2020 | 79.46 | 80.21 | 79.41 | 80.12 | 958,703 | +1.35(+1.72%) |
Dec 31, 2019 | 78.73 | 78.92 | 78.57 | 78.77 | 837,995 | -0.33(-0.41%) |
Dec 30, 2019 | 79.35 | 79.63 | 79.00 | 79.10 | 726,042 | -0.71(-0.89%) |
Dec 27, 2019 | 79.69 | 80.03 | 79.59 | 79.81 | 827,893 | +0.72(+0.91%) |
Dec 26, 2019 | 78.30 | 79.16 | 78.30 | 79.09 | 638,384 | +0.73(+0.93%) |
Dec 24, 2019 | 78.41 | 78.84 | 78.13 | 78.36 | 364,631 | -0.24(-0.31%) |
Dec 23, 2019 | 79.14 | 79.27 | 78.58 | 78.60 | 1,040,725 | -0.12(-0.16%) |
Dec 20, 2019 | 77.97 | 78.84 | 77.94 | 78.72 | 1,309,902 | +1.42(+1.84%) |
Dec 19, 2019 | 77.08 | 77.33 | 76.77 | 77.30 | 973,391 | +0.03(+0.04%) |
Dec 18, 2019 | 77.29 | 77.31 | 76.61 | 77.27 | 2,017,139 | +0.93(+1.22%) |
Dec 17, 2019 | 76.38 | 76.47 | 76.06 | 76.34 | 804,641 | -0.48(-0.62%) |
Dec 16, 2019 | 76.38 | 76.99 | 76.15 | 76.82 | 1,419,412 | +2.02(+2.70%) |
Dec 13, 2019 | 75.08 | 75.33 | 74.73 | 74.81 | 981,931 | +0.13(+0.18%) |
Dec 12, 2019 | 74.10 | 75.11 | 73.84 | 74.67 | 1,451,538 | -0.96(-1.27%) |
Dec 11, 2019 | 74.98 | 75.73 | 74.95 | 75.63 | 720,280 | +0.60(+0.79%) |
Dec 10, 2019 | 74.66 | 75.34 | 74.52 | 75.04 | 1,182,941 | -0.72(-0.95%) |
Dec 09, 2019 | 75.56 | 75.98 | 75.56 | 75.76 | 612,014 | -0.44(-0.58%) |
Dec 06, 2019 | 75.79 | 76.42 | 75.59 | 76.20 | 752,175 | +0.70(+0.93%) |
Dec 05, 2019 | 75.94 | 76.06 | 75.23 | 75.50 | 567,435 | -0.74(-0.97%) |
Dec 04, 2019 | 76.24 | 76.46 | 75.96 | 76.24 | 822,217 | +0.46(+0.61%) |
Dec 03, 2019 | 75.61 | 75.89 | 75.30 | 75.77 | 959,648 | -0.35(-0.45%) |
Dec 02, 2019 | 76.26 | 76.40 | 75.63 | 76.12 | 895,092 | -0.07(-0.09%) |
Nov 29, 2019 | 76.21 | 76.31 | 75.92 | 76.19 | 614,905 | +0.74(+0.98%) |
Nov 27, 2019 | 75.31 | 75.81 | 75.13 | 75.45 | 1,713,069 | -0.45(-0.59%) |
Nov 26, 2019 | 75.96 | 76.12 | 75.55 | 75.90 | 1,061,836 | -0.04(-0.05%) |
Nov 25, 2019 | 75.74 | 76.25 | 75.74 | 75.94 | 669,928 | +0.01(+0.01%) |
Nov 22, 2019 | 76.14 | 76.25 | 75.52 | 75.93 | 992,867 | +0.49(+0.65%) |
Nov 21, 2019 | 75.69 | 75.76 | 75.18 | 75.44 | 674,109 | +0.13(+0.18%) |
Nov 20, 2019 | 75.53 | 75.83 | 75.09 | 75.30 | 736,808 | -0.73(-0.96%) |
Nov 19, 2019 | 76.33 | 76.43 | 75.97 | 76.03 | 1,000,716 | +0.02(+0.03%) |
Nov 18, 2019 | 75.92 | 76.53 | 75.75 | 76.01 | 934,929 | +0.38(+0.50%) |
Nov 15, 2019 | 75.08 | 75.77 | 75.03 | 75.63 | 790,498 | +0.51(+0.68%) |
Nov 14, 2019 | 75.51 | 75.75 | 74.85 | 75.12 | 2,055,517 | -0.16(-0.21%) |
Nov 13, 2019 | 76.20 | 76.20 | 75.11 | 75.28 | 2,085,354 | +0.19(+0.25%) |
Nov 12, 2019 | 75.73 | 75.81 | 74.94 | 75.09 | 1,166,495 | +0.35(+0.47%) |
Nov 11, 2019 | 74.36 | 74.92 | 74.27 | 74.74 | 761,259 | +0.22(+0.29%) |
Nov 08, 2019 | 74.39 | 74.55 | 74.10 | 74.52 | 1,118,873 | +0.09(+0.13%) |
Nov 07, 2019 | 74.74 | 74.83 | 73.97 | 74.42 | 1,317,135 | -0.90(-1.20%) |
Nov 06, 2019 | 75.50 | 75.64 | 75.12 | 75.33 | 977,218 | +0.22(+0.29%) |
Nov 05, 2019 | 75.44 | 75.56 | 74.81 | 75.11 | 2,121,197 | -0.30(-0.40%) |
Nov 04, 2019 | 75.51 | 75.53 | 74.79 | 75.41 | 2,128,125 | +0.06(+0.08%) |
Nov 01, 2019 | 76.28 | 76.46 | 75.27 | 75.35 | 1,964,346 | -1.34(-1.75%) |
Oct 31, 2019 | 76.71 | 76.89 | 76.28 | 76.69 | 2,535,884 | -0.17(-0.22%) |
Oct 30, 2019 | 76.35 | 77.33 | 76.10 | 76.86 | 2,367,981 | +0.59(+0.77%) |
Oct 29, 2019 | 76.63 | 76.69 | 75.92 | 76.28 | 1,745,521 | -0.62(-0.80%) |
Oct 28, 2019 | 77.50 | 77.68 | 76.67 | 76.89 | 1,873,354 | -0.81(-1.04%) |
Oct 25, 2019 | 79.76 | 80.10 | 77.44 | 77.70 | 6,168,335 | -10.13(-11.54%) |
Oct 24, 2019 | 87.37 | 87.40 | 86.82 | 87.83 | 813,705 | +0.99(+1.14%) |
Oct 23, 2019 | 86.36 | 87.11 | 86.02 | 86.84 | 937,026 | -0.41(-0.47%) |
Oct 22, 2019 | 87.48 | 87.93 | 87.20 | 87.25 | 934,266 | -1.46(-1.65%) |
Oct 21, 2019 | 88.88 | 88.97 | 88.40 | 88.71 | 759,963 | +0.38(+0.43%) |
Oct 18, 2019 | 88.17 | 88.61 | 88.07 | 88.33 | 636,843 | -0.24(-0.27%) |
Oct 17, 2019 | 88.77 | 88.83 | 88.14 | 88.57 | 1,136,251 | +0.95(+1.08%) |
Oct 16, 2019 | 87.87 | 87.87 | 87.36 | 87.62 | 681,485 | +0.19(+0.22%) |
Oct 15, 2019 | 87.43 | 88.17 | 87.06 | 87.43 | 1,569,725 | +0.76(+0.88%) |
Oct 14, 2019 | 87.25 | 87.45 | 86.64 | 86.67 | 1,128,403 | -0.98(-1.12%) |
Oct 11, 2019 | 87.87 | 88.00 | 87.40 | 87.65 | 809,982 | +0.71(+0.82%) |
Oct 10, 2019 | 86.84 | 87.62 | 86.70 | 86.94 | 976,520 | -0.92(-1.05%) |
Oct 09, 2019 | 88.22 | 88.36 | 87.65 | 87.86 | 693,301 | +0.55(+0.63%) |
Oct 08, 2019 | 88.08 | 88.10 | 87.08 | 87.31 | 839,330 | -1.00(-1.13%) |
Oct 07, 2019 | 88.79 | 89.22 | 88.30 | 88.31 | 960,145 | -0.31(-0.35%) |
Oct 04, 2019 | 87.26 | 88.68 | 86.70 | 88.62 | 1,312,548 | +1.36(+1.56%) |
Oct 03, 2019 | 85.99 | 87.58 | 85.33 | 87.26 | 2,169,237 | +0.80(+0.92%) |
Oct 02, 2019 | 87.90 | 88.09 | 86.04 | 86.46 | 1,229,970 | -2.16(-2.44%) |
Oct 01, 2019 | 89.82 | 89.96 | 88.18 | 88.63 | 1,430,081 | -1.72(-1.90%) |
Sep 30, 2019 | 90.18 | 90.89 | 90.14 | 90.35 | 1,289,980 | +0.69(+0.77%) |
Sep 27, 2019 | 90.52 | 90.52 | 89.35 | 89.65 | 865,167 | -0.53(-0.59%) |
Sep 26, 2019 | 89.64 | 90.66 | 89.64 | 90.19 | 626,456 | +0.35(+0.39%) |
Sep 25, 2019 | 89.66 | 90.06 | 89.26 | 89.83 | 814,164 | +0.74(+0.83%) |
Sep 24, 2019 | 89.87 | 89.95 | 88.53 | 89.09 | 1,142,761 | -2.38(-2.61%) |
Sep 23, 2019 | 91.10 | 91.64 | 91.05 | 91.48 | 978,058 | +0.02(+0.02%) |
Sep 20, 2019 | 91.56 | 91.93 | 91.28 | 91.46 | 1,245,146 | +1.27(+1.41%) |
Sep 19, 2019 | 91.14 | 91.24 | 90.11 | 90.19 | 913,997 | -1.82(-1.98%) |
Sep 18, 2019 | 91.52 | 92.15 | 91.45 | 92.01 | 1,104,116 | -0.07(-0.07%) |
Sep 17, 2019 | 91.36 | 92.36 | 91.33 | 92.08 | 1,526,975 | +1.17(+1.28%) |
Sep 16, 2019 | 91.09 | 91.21 | 90.77 | 90.91 | 630,067 | -0.63(-0.68%) |
Sep 13, 2019 | 91.48 | 92.12 | 91.17 | 91.53 | 1,202,704 | -1.02(-1.10%) |
Sep 12, 2019 | 91.22 | 93.38 | 90.91 | 92.55 | 2,687,603 | +3.04(+3.39%) |
Sep 11, 2019 | 87.57 | 89.66 | 87.45 | 89.51 | 1,537,196 | +0.07(+0.07%) |
Sep 10, 2019 | 90.70 | 90.73 | 89.07 | 89.45 | 1,530,725 | -1.50(-1.65%) |
Sep 09, 2019 | 88.43 | 91.00 | 88.43 | 90.95 | 2,526,935 | +2.10(+2.36%) |
Sep 06, 2019 | 88.15 | 88.88 | 88.11 | 88.85 | 1,181,430 | +0.30(+0.34%) |
Sep 05, 2019 | 89.40 | 89.62 | 88.36 | 88.54 | 1,412,358 | -1.41(-1.56%) |
Sep 04, 2019 | 89.85 | 90.24 | 89.61 | 89.95 | 665,773 | +0.73(+0.82%) |
Sep 03, 2019 | 88.95 | 89.41 | 88.78 | 89.22 | 716,190 | -0.51(-0.57%) |
Aug 30, 2019 | 90.68 | 90.72 | 89.56 | 89.73 | 620,519 | -0.72(-0.80%) |
Aug 29, 2019 | 90.50 | 90.75 | 89.77 | 90.45 | 792,593 | +1.54(+1.73%) |
Aug 28, 2019 | 87.89 | 89.06 | 87.49 | 88.91 | 832,876 | +0.62(+0.70%) |
Aug 27, 2019 | 90.35 | 90.50 | 87.62 | 88.30 | 1,603,533 | -1.72(-1.91%) |
Aug 26, 2019 | 89.94 | 90.20 | 89.53 | 90.02 | 1,115,174 | +0.58(+0.65%) |
Aug 23, 2019 | 91.16 | 91.52 | 89.12 | 89.44 | 1,072,639 | -1.32(-1.45%) |
Aug 22, 2019 | 91.34 | 91.41 | 90.24 | 90.76 | 1,004,634 | -0.28(-0.30%) |
Aug 21, 2019 | 91.26 | 91.54 | 90.84 | 91.03 | 827,131 | +0.87(+0.97%) |
Aug 20, 2019 | 90.60 | 90.82 | 90.05 | 90.16 | 1,021,310 | -0.92(-1.01%) |
Aug 19, 2019 | 91.41 | 91.50 | 90.90 | 91.08 | 1,006,272 | +0.60(+0.66%) |
Aug 16, 2019 | 89.73 | 90.64 | 89.70 | 90.48 | 978,487 | +1.58(+1.77%) |
Aug 15, 2019 | 88.51 | 89.32 | 88.35 | 88.90 | 1,079,028 | +0.26(+0.29%) |
Aug 14, 2019 | 89.51 | 89.61 | 87.96 | 88.65 | 2,049,183 | -2.19(-2.41%) |
Aug 13, 2019 | 90.41 | 92.09 | 90.26 | 90.84 | 1,743,400 | -0.57(-0.62%) |
Aug 12, 2019 | 92.24 | 92.45 | 91.15 | 91.41 | 1,466,519 | -1.85(-1.99%) |
Aug 09, 2019 | 93.45 | 93.80 | 92.41 | 93.26 | 1,133,090 | -0.28(-0.29%) |
Aug 08, 2019 | 94.19 | 94.19 | 92.02 | 93.54 | 1,541,508 | +0.32(+0.35%) |
Aug 07, 2019 | 91.95 | 93.57 | 91.56 | 93.22 | 1,264,222 | +0.45(+0.48%) |
Aug 06, 2019 | 92.48 | 93.22 | 92.23 | 92.77 | 1,244,748 | -0.47(-0.50%) |
Aug 05, 2019 | 92.80 | 93.47 | 92.35 | 93.23 | 1,625,919 | -1.90(-2.00%) |
Aug 02, 2019 | 95.25 | 95.59 | 94.36 | 95.13 | 974,906 | -0.26(-0.27%) |
Aug 01, 2019 | 96.37 | 97.41 | 95.13 | 95.39 | 1,668,131 | -0.49(-0.51%) |
Jul 31, 2019 | 96.01 | 96.84 | 94.67 | 95.88 | 1,503,887 | -0.57(-0.59%) |
Jul 30, 2019 | 95.90 | 96.56 | 95.81 | 96.45 | 1,468,564 | -0.09(-0.09%) |
Jul 29, 2019 | 96.78 | 96.98 | 96.11 | 96.54 | 2,702,534 | +1.12(+1.17%) |
Jul 26, 2019 | 94.90 | 95.75 | 94.67 | 95.42 | 2,595,292 | +0.95(+1.01%) |
Jul 25, 2019 | 95.69 | 97.52 | 93.37 | 94.47 | 6,471,565 | +3.73(+4.11%) |
Jul 24, 2019 | 91.06 | 91.38 | 90.26 | 90.74 | 1,799,475 | -0.26(-0.28%) |
Jul 23, 2019 | 90.70 | 91.07 | 90.42 | 90.99 | 2,252,458 | +0.82(+0.91%) |
Jul 22, 2019 | 89.85 | 90.45 | 89.63 | 90.18 | 2,323,172 | +0.66(+0.73%) |
Jul 19, 2019 | 89.64 | 89.77 | 88.33 | 89.52 | 5,323,493 | +4.69(+5.53%) |
Jul 18, 2019 | 84.38 | 85.81 | 83.96 | 84.83 | 2,331,943 | +0.87(+1.04%) |
Jul 17, 2019 | 84.89 | 84.89 | 83.68 | 83.96 | 1,508,121 | +0.39(+0.47%) |
Jul 16, 2019 | 83.82 | 83.91 | 83.22 | 83.57 | 1,604,756 | -0.52(-0.62%) |
Jul 15, 2019 | 83.34 | 84.11 | 83.24 | 84.09 | 2,688,837 | +1.54(+1.86%) |
Jul 12, 2019 | 84.02 | 84.37 | 80.95 | 82.55 | 5,988,877 | -2.58(-3.03%) |
Jul 11, 2019 | 85.88 | 86.21 | 84.70 | 85.13 | 2,988,809 | -1.60(-1.85%) |
Jul 10, 2019 | 87.24 | 87.24 | 86.04 | 86.74 | 1,745,371 | -0.15(-0.17%) |
Jul 09, 2019 | 87.27 | 87.46 | 86.64 | 86.89 | 1,808,969 | -0.16(-0.19%) |
Jul 08, 2019 | 87.81 | 87.95 | 86.93 | 87.05 | 986,075 | -0.98(-1.11%) |
Jul 05, 2019 | 88.14 | 88.20 | 87.32 | 88.03 | 1,171,952 | -1.16(-1.30%) |
Jul 03, 2019 | 88.71 | 89.41 | 88.18 | 89.19 | 1,635,024 | +3.11(+3.62%) |
Jul 02, 2019 | 85.05 | 86.24 | 84.95 | 86.07 | 1,537,501 | +2.11(+2.51%) |
Jul 01, 2019 | 84.09 | 84.34 | 83.42 | 83.97 | 1,080,160 | -0.08(-0.09%) |
Jun 28, 2019 | 83.77 | 84.21 | 83.67 | 84.04 | 937,730 | +1.24(+1.50%) |
Jun 27, 2019 | 82.78 | 82.88 | 82.04 | 82.80 | 1,166,067 | -0.16(-0.19%) |
Jun 26, 2019 | 84.23 | 84.23 | 82.90 | 82.96 | 945,292 | -0.98(-1.17%) |
Jun 25, 2019 | 85.05 | 85.17 | 83.90 | 83.94 | 1,156,431 | -1.60(-1.87%) |
Jun 24, 2019 | 85.39 | 86.02 | 85.29 | 85.53 | 924,164 | +0.00(+0.00%) |
Jun 21, 2019 | 85.12 | 85.91 | 84.92 | 85.53 | 1,291,064 | +0.32(+0.38%) |
Jun 20, 2019 | 85.19 | 85.30 | 84.56 | 85.21 | 1,971,188 | +1.73(+2.07%) |
Jun 19, 2019 | 82.81 | 83.80 | 82.68 | 83.48 | 995,062 | +1.00(+1.21%) |
Jun 18, 2019 | 81.25 | 82.86 | 81.18 | 82.49 | 2,556,103 | +2.42(+3.02%) |
Jun 17, 2019 | 79.75 | 80.18 | 79.62 | 80.06 | 820,447 | +0.13(+0.17%) |
Jun 14, 2019 | 80.11 | 80.55 | 79.83 | 79.93 | 857,900 | -1.66(-2.04%) |
Jun 13, 2019 | 81.97 | 82.20 | 81.20 | 81.59 | 763,596 | -0.83(-1.00%) |
Jun 12, 2019 | 82.28 | 82.61 | 82.19 | 82.42 | 738,710 | +0.94(+1.15%) |
Jun 11, 2019 | 81.54 | 81.84 | 81.05 | 81.48 | 932,915 | +0.46(+0.56%) |
Jun 10, 2019 | 81.33 | 81.37 | 80.86 | 81.02 | 1,084,430 | +0.01(+0.01%) |
Jun 07, 2019 | 81.10 | 81.43 | 80.66 | 81.01 | 1,236,615 | +1.16(+1.45%) |
Jun 06, 2019 | 79.47 | 79.89 | 79.24 | 79.86 | 1,004,321 | +0.79(+1.00%) |
Jun 05, 2019 | 79.76 | 79.82 | 79.03 | 79.07 | 1,411,466 | -0.64(-0.80%) |
Jun 04, 2019 | 79.44 | 79.72 | 78.97 | 79.70 | 943,586 | +1.58(+2.02%) |
Jun 03, 2019 | 77.28 | 78.23 | 76.92 | 78.13 | 1,484,286 | +0.84(+1.08%) |
May 31, 2019 | 76.28 | 77.51 | 76.04 | 77.29 | 1,916,428 | -0.93(-1.19%) |
May 30, 2019 | 77.76 | 78.52 | 77.74 | 78.22 | 1,225,722 | +1.03(+1.33%) |
May 29, 2019 | 77.24 | 77.37 | 76.50 | 77.20 | 1,562,539 | -1.00(-1.28%) |
May 28, 2019 | 78.69 | 78.92 | 78.10 | 78.19 | 1,163,557 | -0.39(-0.50%) |
May 24, 2019 | 78.68 | 78.90 | 78.13 | 78.58 | 872,118 | +0.44(+0.56%) |
May 23, 2019 | 77.98 | 78.44 | 77.83 | 78.15 | 1,453,280 | -0.30(-0.39%) |
May 22, 2019 | 77.22 | 78.69 | 77.06 | 78.45 | 1,263,806 | +1.54(+2.00%) |
May 21, 2019 | 77.09 | 77.25 | 76.72 | 76.91 | 1,481,259 | -0.01(-0.01%) |
May 20, 2019 | 77.67 | 77.84 | 76.71 | 76.92 | 1,042,711 | -1.55(-1.97%) |
May 17, 2019 | 79.08 | 79.24 | 78.32 | 78.47 | 1,208,707 | -1.18(-1.48%) |
May 16, 2019 | 78.84 | 80.32 | 78.81 | 79.65 | 1,298,684 | +0.05(+0.06%) |
May 15, 2019 | 78.10 | 79.86 | 78.08 | 79.60 | 1,724,487 | +0.78(+0.99%) |
May 14, 2019 | 78.30 | 79.30 | 78.29 | 78.82 | 926,672 | +0.27(+0.34%) |
May 13, 2019 | 77.72 | 78.65 | 77.71 | 78.55 | 1,391,673 | -1.34(-1.68%) |
May 10, 2019 | 79.83 | 80.18 | 79.09 | 79.89 | 869,696 | +0.19(+0.24%) |
May 09, 2019 | 79.30 | 79.97 | 78.85 | 79.70 | 1,088,330 | -0.95(-1.18%) |
May 08, 2019 | 80.38 | 81.19 | 80.21 | 80.65 | 1,114,729 | +0.65(+0.81%) |
May 07, 2019 | 80.78 | 81.35 | 79.54 | 80.01 | 2,172,421 | -2.27(-2.76%) |
May 06, 2019 | 81.55 | 82.67 | 81.43 | 82.27 | 1,213,502 | -0.31(-0.37%) |
May 03, 2019 | 82.58 | 83.04 | 82.20 | 82.58 | 1,142,105 | +0.52(+0.64%) |
May 02, 2019 | 82.98 | 82.98 | 81.72 | 82.06 | 1,454,898 | -0.25(-0.31%) |
May 01, 2019 | 83.02 | 83.77 | 82.12 | 82.31 | 1,778,955 | -1.06(-1.27%) |
Apr 30, 2019 | 82.79 | 83.62 | 82.70 | 83.37 | 667,446 | +0.87(+1.06%) |
Apr 29, 2019 | 81.88 | 82.84 | 81.81 | 82.50 | 896,518 | +0.40(+0.49%) |
Apr 26, 2019 | 81.91 | 82.14 | 81.39 | 82.10 | 981,873 | +0.88(+1.09%) |
Apr 25, 2019 | 81.45 | 81.57 | 80.62 | 81.22 | 1,431,288 | -1.47(-1.78%) |
Apr 24, 2019 | 83.45 | 83.55 | 82.32 | 82.69 | 1,107,718 | -0.97(-1.17%) |
Apr 23, 2019 | 83.02 | 84.17 | 82.96 | 83.66 | 805,907 | -0.33(-0.39%) |
Apr 22, 2019 | 84.07 | 84.81 | 83.97 | 83.99 | 1,035,676 | -0.34(-0.40%) |
Apr 18, 2019 | 83.87 | 84.38 | 83.63 | 84.33 | 1,503,213 | +1.53(+1.85%) |
Apr 17, 2019 | 83.10 | 83.15 | 82.57 | 82.80 | 1,143,339 | -0.37(-0.44%) |
Apr 16, 2019 | 83.51 | 83.71 | 83.10 | 83.17 | 856,872 | -0.37(-0.44%) |
Apr 15, 2019 | 83.46 | 83.60 | 83.19 | 83.53 | 726,193 | +0.53(+0.64%) |
Apr 12, 2019 | 82.89 | 83.14 | 82.63 | 83.00 | 1,715,611 | +0.53(+0.65%) |
Apr 11, 2019 | 82.27 | 82.57 | 82.02 | 82.46 | 913,487 | +0.69(+0.85%) |
Apr 10, 2019 | 81.83 | 81.90 | 81.33 | 81.77 | 1,029,798 | +0.75(+0.93%) |
Apr 09, 2019 | 80.76 | 81.08 | 80.62 | 81.02 | 1,056,556 | +0.35(+0.43%) |
Apr 08, 2019 | 81.15 | 81.15 | 80.45 | 80.67 | 769,712 | -0.24(-0.30%) |
Apr 05, 2019 | 81.00 | 81.47 | 80.68 | 80.92 | 1,595,597 | +1.25(+1.56%) |
Apr 04, 2019 | 79.12 | 79.80 | 78.83 | 79.67 | 1,161,689 | +1.07(+1.36%) |
Apr 03, 2019 | 78.57 | 78.85 | 78.27 | 78.60 | 642,589 | -0.31(-0.39%) |
Apr 02, 2019 | 78.79 | 79.21 | 78.47 | 78.91 | 641,049 | +0.51(+0.65%) |