Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.75 | 62.77 | 59.50 | 59.54 | 9,159,707 | -4.59(-7.15%) |
Apr 29, 2020 | 64.01 | 65.71 | 61.64 | 64.13 | 14,516,561 | +5.52(+9.41%) |
Apr 28, 2020 | 57.82 | 59.69 | 57.15 | 58.61 | 8,516,578 | +4.19(+7.70%) |
Apr 27, 2020 | 52.30 | 54.67 | 52.30 | 54.42 | 6,602,441 | +2.79(+5.41%) |
Apr 24, 2020 | 50.37 | 52.66 | 49.66 | 51.63 | 9,986,174 | +3.25(+6.73%) |
Apr 23, 2020 | 47.35 | 49.23 | 47.35 | 48.37 | 5,719,894 | +1.00(+2.12%) |
Apr 22, 2020 | 48.88 | 49.12 | 46.90 | 47.37 | 5,255,682 | +0.33(+0.70%) |
Apr 21, 2020 | 47.25 | 49.12 | 46.74 | 47.04 | 5,648,279 | -2.49(-5.03%) |
Apr 20, 2020 | 48.16 | 51.04 | 47.30 | 49.53 | 4,335,985 | -0.70(-1.39%) |
Apr 17, 2020 | 48.70 | 50.72 | 48.55 | 50.23 | 5,725,558 | +4.25(+9.24%) |
Apr 16, 2020 | 48.12 | 48.12 | 45.43 | 45.98 | 5,360,965 | -2.38(-4.92%) |
Apr 15, 2020 | 47.36 | 48.59 | 45.76 | 48.36 | 6,547,224 | -2.52(-4.95%) |
Apr 14, 2020 | 53.33 | 53.92 | 49.88 | 50.88 | 5,213,844 | -1.07(-2.05%) |
Apr 13, 2020 | 55.17 | 55.21 | 51.19 | 51.95 | 5,060,872 | -3.32(-6.01%) |
Apr 09, 2020 | 55.86 | 57.91 | 54.45 | 55.27 | 8,302,832 | +3.12(+5.98%) |
Apr 08, 2020 | 50.03 | 52.48 | 49.31 | 52.15 | 5,678,347 | +3.50(+7.20%) |
Apr 07, 2020 | 50.28 | 53.67 | 48.50 | 48.65 | 6,613,567 | +3.21(+7.06%) |
Apr 06, 2020 | 42.55 | 46.13 | 42.10 | 45.44 | 6,354,538 | +6.57(+16.92%) |
Apr 03, 2020 | 40.25 | 40.35 | 36.68 | 38.86 | 6,984,285 | -1.53(-3.78%) |
Apr 02, 2020 | 40.22 | 42.16 | 39.60 | 40.39 | 5,936,515 | -0.69(-1.68%) |
Apr 01, 2020 | 42.69 | 42.87 | 40.45 | 41.08 | 7,992,751 | -5.28(-11.38%) |
Mar 31, 2020 | 48.70 | 49.44 | 45.97 | 46.36 | 5,747,759 | -3.17(-6.40%) |
Mar 30, 2020 | 50.19 | 50.56 | 48.10 | 49.53 | 4,180,358 | -1.31(-2.59%) |
Mar 27, 2020 | 50.22 | 52.48 | 48.44 | 50.84 | 4,777,136 | -2.36(-4.44%) |
Mar 26, 2020 | 51.09 | 56.45 | 50.07 | 53.21 | 6,554,724 | +5.08(+10.57%) |
Mar 25, 2020 | 48.37 | 50.57 | 46.02 | 48.12 | 5,948,464 | +1.31(+2.81%) |
Mar 24, 2020 | 42.72 | 47.20 | 42.30 | 46.81 | 6,039,100 | +7.39(+18.75%) |
Mar 23, 2020 | 39.89 | 41.32 | 38.64 | 39.42 | 7,309,863 | -1.97(-4.75%) |
Mar 20, 2020 | 44.13 | 44.41 | 40.08 | 41.38 | 8,742,674 | -1.15(-2.70%) |
Mar 19, 2020 | 39.61 | 43.98 | 36.57 | 42.53 | 9,851,655 | +1.80(+4.42%) |
Mar 18, 2020 | 45.69 | 46.28 | 34.94 | 40.73 | 13,213,156 | -8.84(-17.84%) |
Mar 17, 2020 | 51.89 | 52.54 | 47.18 | 49.58 | 11,393,216 | -1.41(-2.76%) |
Mar 16, 2020 | 56.09 | 58.98 | 50.97 | 50.98 | 7,137,041 | -15.99(-23.87%) |
Mar 13, 2020 | 63.44 | 67.11 | 60.95 | 66.97 | 6,269,053 | +8.47(+14.47%) |
Mar 12, 2020 | 60.65 | 62.81 | 56.16 | 58.50 | 7,656,718 | -7.16(-10.91%) |
Mar 11, 2020 | 69.84 | 70.22 | 64.90 | 65.67 | 5,841,053 | -6.37(-8.84%) |
Mar 10, 2020 | 70.35 | 72.04 | 67.69 | 72.04 | 6,763,127 | +4.85(+7.23%) |
Mar 09, 2020 | 69.11 | 70.92 | 65.33 | 67.18 | 5,307,145 | -8.48(-11.20%) |
Mar 06, 2020 | 75.09 | 76.67 | 74.07 | 75.66 | 4,519,365 | -2.57(-3.28%) |
Mar 05, 2020 | 79.08 | 80.04 | 77.14 | 78.22 | 3,790,098 | -3.91(-4.76%) |
Mar 04, 2020 | 80.87 | 82.27 | 78.85 | 82.13 | 3,141,206 | +2.68(+3.37%) |
Mar 03, 2020 | 83.58 | 85.09 | 78.44 | 79.46 | 5,094,311 | -4.64(-5.52%) |
Mar 02, 2020 | 81.42 | 84.15 | 79.93 | 84.10 | 4,471,199 | +2.95(+3.64%) |
Feb 28, 2020 | 78.92 | 81.18 | 77.80 | 81.15 | 6,650,053 | -0.84(-1.02%) |
Feb 27, 2020 | 82.78 | 85.60 | 81.45 | 81.98 | 4,647,998 | -3.36(-3.93%) |
Feb 26, 2020 | 86.67 | 87.57 | 85.30 | 85.34 | 3,003,762 | +0.04(+0.04%) |
Feb 25, 2020 | 90.58 | 90.60 | 84.75 | 85.30 | 4,893,957 | -5.02(-5.56%) |
Feb 24, 2020 | 89.71 | 91.10 | 89.18 | 90.32 | 2,743,895 | -2.68(-2.88%) |
Feb 21, 2020 | 94.25 | 94.53 | 92.60 | 93.00 | 3,006,783 | -2.20(-2.31%) |
Feb 20, 2020 | 93.09 | 96.18 | 93.09 | 95.20 | 2,461,252 | -0.55(-0.58%) |
Feb 19, 2020 | 95.06 | 95.95 | 94.55 | 95.75 | 2,240,122 | +1.02(+1.08%) |
Feb 18, 2020 | 93.90 | 94.96 | 93.61 | 94.73 | 2,186,055 | +0.36(+0.38%) |
Feb 14, 2020 | 94.58 | 94.91 | 93.98 | 94.37 | 1,383,044 | -0.13(-0.14%) |
Feb 13, 2020 | 94.38 | 94.69 | 93.81 | 94.50 | 2,196,530 | -0.02(-0.02%) |
Feb 12, 2020 | 94.91 | 95.26 | 94.22 | 94.52 | 1,922,838 | +0.37(+0.39%) |
Feb 11, 2020 | 94.33 | 95.38 | 94.07 | 94.15 | 2,318,910 | +0.41(+0.44%) |
Feb 10, 2020 | 93.13 | 93.73 | 92.77 | 93.73 | 1,559,661 | +0.14(+0.15%) |
Feb 07, 2020 | 94.13 | 94.58 | 93.35 | 93.60 | 1,784,383 | -1.21(-1.28%) |
Feb 06, 2020 | 96.65 | 97.08 | 94.72 | 94.81 | 1,973,760 | -1.12(-1.16%) |
Feb 05, 2020 | 94.43 | 96.02 | 94.43 | 95.93 | 2,616,550 | +2.78(+2.99%) |
Feb 04, 2020 | 93.03 | 93.92 | 92.85 | 93.14 | 1,699,881 | +1.79(+1.95%) |
Feb 03, 2020 | 92.11 | 93.14 | 91.09 | 91.36 | 2,307,651 | -0.05(-0.05%) |
Jan 31, 2020 | 92.76 | 93.13 | 90.86 | 91.40 | 2,879,561 | -2.17(-2.32%) |
Jan 30, 2020 | 91.73 | 93.68 | 91.23 | 93.57 | 2,376,640 | +0.89(+0.96%) |
Jan 29, 2020 | 93.75 | 94.18 | 92.62 | 92.69 | 2,056,957 | -0.77(-0.82%) |
Jan 28, 2020 | 93.50 | 94.64 | 92.81 | 93.46 | 2,173,318 | +0.81(+0.87%) |
Jan 27, 2020 | 92.90 | 93.52 | 92.13 | 92.65 | 2,672,320 | -2.88(-3.01%) |
Jan 24, 2020 | 96.51 | 97.05 | 94.69 | 95.53 | 2,760,221 | -1.58(-1.63%) |
Jan 23, 2020 | 97.47 | 97.59 | 96.35 | 97.11 | 2,304,213 | -0.67(-0.68%) |
Jan 22, 2020 | 96.17 | 98.54 | 95.75 | 97.78 | 6,251,671 | +4.19(+4.47%) |
Jan 21, 2020 | 94.61 | 95.01 | 93.59 | 93.59 | 3,358,487 | -1.78(-1.86%) |
Jan 17, 2020 | 94.43 | 95.68 | 94.34 | 95.37 | 2,926,184 | +1.11(+1.18%) |
Jan 16, 2020 | 94.33 | 94.77 | 93.71 | 94.26 | 4,505,573 | +0.53(+0.57%) |
Jan 15, 2020 | 93.22 | 94.17 | 92.91 | 93.73 | 1,905,737 | -0.20(-0.21%) |
Jan 14, 2020 | 93.33 | 94.86 | 93.29 | 93.93 | 2,458,772 | +0.60(+0.64%) |
Jan 13, 2020 | 93.13 | 93.46 | 92.78 | 93.34 | 1,266,476 | +0.33(+0.35%) |
Jan 10, 2020 | 93.83 | 93.99 | 92.65 | 93.01 | 1,275,073 | -0.88(-0.94%) |
Jan 09, 2020 | 93.41 | 94.13 | 92.89 | 93.89 | 1,993,230 | +1.25(+1.35%) |
Jan 08, 2020 | 92.05 | 93.01 | 91.83 | 92.63 | 2,396,245 | +0.97(+1.06%) |
Jan 07, 2020 | 91.77 | 92.23 | 91.42 | 91.66 | 2,160,171 | -0.92(-0.99%) |
Jan 06, 2020 | 92.39 | 92.62 | 91.64 | 92.58 | 1,666,476 | -0.84(-0.90%) |
Jan 03, 2020 | 93.40 | 93.89 | 92.79 | 93.42 | 1,583,196 | -1.47(-1.55%) |
Jan 02, 2020 | 94.71 | 94.90 | 93.69 | 94.89 | 1,750,304 | +0.64(+0.68%) |
Dec 31, 2019 | 93.84 | 94.39 | 93.76 | 94.25 | 1,608,091 | +0.25(+0.26%) |
Dec 30, 2019 | 94.69 | 94.75 | 93.87 | 94.00 | 1,049,395 | -0.33(-0.35%) |
Dec 27, 2019 | 94.91 | 95.02 | 94.14 | 94.33 | 917,380 | -0.44(-0.46%) |
Dec 26, 2019 | 94.48 | 94.80 | 94.22 | 94.77 | 1,227,618 | +0.49(+0.51%) |
Dec 24, 2019 | 94.39 | 94.56 | 93.90 | 94.29 | 356,164 | +0.02(+0.02%) |
Dec 23, 2019 | 94.67 | 94.67 | 93.84 | 94.27 | 1,456,313 | -0.40(-0.43%) |
Dec 20, 2019 | 95.33 | 95.70 | 94.51 | 94.67 | 3,351,900 | -0.01(-0.01%) |
Dec 19, 2019 | 95.32 | 95.56 | 94.45 | 94.68 | 2,330,617 | -0.73(-0.77%) |
Dec 18, 2019 | 95.80 | 95.80 | 95.10 | 95.42 | 2,512,088 | -0.15(-0.15%) |
Dec 17, 2019 | 95.16 | 95.83 | 94.84 | 95.56 | 1,807,915 | +0.92(+0.98%) |
Dec 16, 2019 | 96.17 | 96.81 | 94.64 | 94.64 | 3,010,137 | -0.95(-1.00%) |
Dec 13, 2019 | 95.17 | 96.12 | 94.29 | 95.59 | 2,029,221 | +0.31(+0.33%) |
Dec 12, 2019 | 92.82 | 95.74 | 92.79 | 95.28 | 2,442,721 | +2.38(+2.56%) |
Dec 11, 2019 | 93.88 | 94.24 | 92.76 | 92.90 | 2,173,637 | -0.91(-0.97%) |
Dec 10, 2019 | 93.44 | 93.94 | 93.24 | 93.80 | 3,444,910 | +0.19(+0.21%) |
Dec 09, 2019 | 92.86 | 93.93 | 92.73 | 93.61 | 2,223,875 | +0.76(+0.82%) |
Dec 06, 2019 | 92.37 | 93.27 | 92.18 | 92.85 | 2,179,788 | +1.66(+1.82%) |
Dec 05, 2019 | 91.13 | 91.82 | 90.80 | 91.19 | 1,960,759 | +0.29(+0.32%) |
Dec 04, 2019 | 89.86 | 91.12 | 89.77 | 90.90 | 2,234,849 | +0.99(+1.10%) |
Dec 03, 2019 | 89.85 | 90.08 | 88.50 | 89.91 | 3,336,087 | -0.97(-1.07%) |
Dec 02, 2019 | 91.89 | 92.17 | 90.76 | 90.88 | 1,910,925 | -0.71(-0.78%) |
Nov 29, 2019 | 91.43 | 91.91 | 91.15 | 91.60 | 1,217,860 | -0.22(-0.24%) |
Nov 27, 2019 | 90.79 | 91.85 | 90.79 | 91.82 | 1,531,660 | +0.94(+1.04%) |
Nov 26, 2019 | 91.17 | 91.41 | 90.08 | 90.87 | 2,788,290 | -0.59(-0.64%) |
Nov 25, 2019 | 90.01 | 91.58 | 89.97 | 91.46 | 2,403,194 | +1.61(+1.79%) |
Nov 22, 2019 | 89.07 | 90.06 | 88.77 | 89.85 | 2,746,245 | +1.22(+1.37%) |
Nov 21, 2019 | 88.76 | 89.03 | 87.92 | 88.63 | 1,797,827 | +0.24(+0.27%) |
Nov 20, 2019 | 88.38 | 89.16 | 87.86 | 88.39 | 2,758,970 | -0.51(-0.58%) |
Nov 19, 2019 | 89.39 | 89.47 | 88.57 | 88.90 | 1,931,776 | -0.12(-0.13%) |
Nov 18, 2019 | 89.23 | 89.23 | 88.67 | 89.02 | 2,812,106 | -0.16(-0.18%) |
Nov 15, 2019 | 89.12 | 89.42 | 88.71 | 89.19 | 1,919,707 | +0.68(+0.77%) |
Nov 14, 2019 | 88.02 | 88.72 | 87.94 | 88.51 | 1,494,147 | +0.30(+0.34%) |
Nov 13, 2019 | 88.26 | 88.74 | 87.80 | 88.21 | 1,460,255 | -0.82(-0.93%) |
Nov 12, 2019 | 88.94 | 89.21 | 88.45 | 89.03 | 2,818,234 | +0.18(+0.21%) |
Nov 11, 2019 | 88.40 | 89.12 | 88.35 | 88.85 | 2,097,450 | -0.23(-0.26%) |
Nov 08, 2019 | 89.08 | 89.29 | 88.04 | 89.08 | 2,286,354 | -0.04(-0.04%) |
Nov 07, 2019 | 89.31 | 90.87 | 88.91 | 89.11 | 3,514,707 | +0.60(+0.68%) |
Nov 06, 2019 | 88.77 | 88.92 | 88.22 | 88.51 | 2,699,279 | -0.24(-0.27%) |
Nov 05, 2019 | 88.25 | 88.95 | 87.96 | 88.75 | 2,750,731 | +1.03(+1.18%) |
Nov 04, 2019 | 87.37 | 87.73 | 86.98 | 87.72 | 2,368,970 | +0.84(+0.97%) |
Nov 01, 2019 | 86.06 | 87.02 | 85.68 | 86.88 | 2,538,046 | +1.82(+2.14%) |
Oct 31, 2019 | 85.69 | 86.36 | 84.35 | 85.06 | 2,710,547 | -1.17(-1.35%) |
Oct 30, 2019 | 86.32 | 86.50 | 85.12 | 86.22 | 1,976,602 | +0.06(+0.07%) |
Oct 29, 2019 | 86.41 | 87.23 | 85.71 | 86.16 | 2,595,862 | -0.65(-0.75%) |
Oct 28, 2019 | 85.16 | 87.01 | 85.16 | 86.81 | 3,120,344 | +1.75(+2.06%) |
Oct 25, 2019 | 83.46 | 85.23 | 82.51 | 85.06 | 3,030,965 | +1.16(+1.38%) |
Oct 24, 2019 | 84.69 | 84.94 | 83.27 | 83.90 | 2,430,601 | -0.74(-0.87%) |
Oct 23, 2019 | 83.82 | 84.70 | 83.74 | 84.64 | 2,179,386 | +0.57(+0.68%) |
Oct 22, 2019 | 83.12 | 84.43 | 82.77 | 84.06 | 2,382,811 | +0.77(+0.92%) |
Oct 21, 2019 | 82.74 | 83.66 | 82.61 | 83.29 | 1,431,701 | +1.39(+1.69%) |
Oct 18, 2019 | 82.02 | 82.56 | 81.70 | 81.91 | 2,392,561 | -0.19(-0.23%) |
Oct 17, 2019 | 82.58 | 83.08 | 81.71 | 82.10 | 1,585,787 | +0.06(+0.08%) |
Oct 16, 2019 | 82.19 | 83.13 | 81.90 | 82.04 | 2,391,655 | -0.17(-0.21%) |
Oct 15, 2019 | 81.22 | 82.77 | 80.52 | 82.21 | 1,694,736 | +1.39(+1.72%) |
Oct 14, 2019 | 80.74 | 81.47 | 80.54 | 80.82 | 2,030,649 | -0.19(-0.24%) |
Oct 11, 2019 | 80.73 | 82.46 | 80.51 | 81.01 | 2,717,957 | +1.63(+2.06%) |
Oct 10, 2019 | 78.35 | 80.09 | 78.21 | 79.38 | 1,811,574 | +1.22(+1.56%) |
Oct 09, 2019 | 77.69 | 78.58 | 77.55 | 78.16 | 1,817,035 | +1.18(+1.53%) |
Oct 08, 2019 | 78.17 | 78.90 | 76.95 | 76.98 | 2,150,487 | -2.26(-2.85%) |
Oct 07, 2019 | 79.35 | 80.22 | 79.23 | 79.24 | 1,459,762 | -0.40(-0.50%) |
Oct 04, 2019 | 78.38 | 79.70 | 78.14 | 79.65 | 2,208,923 | +1.36(+1.74%) |
Oct 03, 2019 | 78.53 | 78.71 | 76.37 | 78.29 | 3,137,281 | -0.38(-0.49%) |
Oct 02, 2019 | 80.38 | 80.40 | 78.37 | 78.67 | 2,527,300 | -2.57(-3.17%) |
Oct 01, 2019 | 83.62 | 84.01 | 81.06 | 81.24 | 1,729,399 | -1.74(-2.10%) |
Sep 30, 2019 | 83.31 | 83.78 | 82.88 | 82.98 | 1,924,135 | -0.33(-0.39%) |
Sep 27, 2019 | 83.73 | 84.15 | 82.78 | 83.31 | 1,487,854 | +0.19(+0.23%) |
Sep 26, 2019 | 83.39 | 83.86 | 82.82 | 83.12 | 1,794,300 | -0.15(-0.18%) |
Sep 25, 2019 | 83.22 | 83.87 | 82.30 | 83.27 | 2,329,282 | -0.05(-0.07%) |
Sep 24, 2019 | 85.03 | 85.12 | 82.93 | 83.32 | 3,740,040 | -1.37(-1.62%) |
Sep 23, 2019 | 83.98 | 84.99 | 83.66 | 84.69 | 1,976,249 | +0.10(+0.12%) |
Sep 20, 2019 | 85.13 | 85.91 | 84.58 | 84.59 | 3,116,480 | -0.48(-0.57%) |
Sep 19, 2019 | 85.61 | 86.41 | 85.06 | 85.07 | 1,507,667 | -0.57(-0.67%) |
Sep 18, 2019 | 85.23 | 85.98 | 84.38 | 85.65 | 1,592,487 | +0.06(+0.07%) |
Sep 17, 2019 | 85.85 | 85.91 | 84.62 | 85.58 | 2,073,389 | -0.47(-0.54%) |
Sep 16, 2019 | 84.73 | 86.09 | 84.51 | 86.05 | 2,633,533 | +0.66(+0.77%) |
Sep 13, 2019 | 85.67 | 86.34 | 84.94 | 85.39 | 1,959,832 | +0.65(+0.76%) |
Sep 12, 2019 | 83.78 | 85.02 | 83.01 | 84.75 | 3,521,478 | +0.75(+0.89%) |
Sep 11, 2019 | 83.76 | 84.01 | 82.20 | 84.00 | 2,107,002 | +0.24(+0.28%) |
Sep 10, 2019 | 83.32 | 84.33 | 82.82 | 83.76 | 2,394,936 | +0.79(+0.96%) |
Sep 09, 2019 | 81.16 | 83.32 | 80.97 | 82.97 | 2,775,090 | +2.53(+3.14%) |
Sep 06, 2019 | 80.65 | 80.89 | 80.07 | 80.44 | 1,747,798 | -0.12(-0.15%) |
Sep 05, 2019 | 79.34 | 81.09 | 79.19 | 80.56 | 2,052,984 | +2.15(+2.75%) |
Sep 04, 2019 | 78.67 | 78.87 | 77.85 | 78.41 | 2,559,253 | +0.56(+0.71%) |
Sep 03, 2019 | 78.21 | 78.44 | 77.05 | 77.85 | 2,902,537 | -1.16(-1.47%) |
Aug 30, 2019 | 79.25 | 79.60 | 78.63 | 79.01 | 2,060,038 | +0.36(+0.46%) |
Aug 29, 2019 | 78.10 | 79.01 | 78.03 | 78.64 | 2,040,999 | +1.49(+1.93%) |
Aug 28, 2019 | 75.49 | 77.40 | 75.40 | 77.16 | 1,993,678 | +1.35(+1.78%) |
Aug 27, 2019 | 77.37 | 77.56 | 75.37 | 75.81 | 2,113,536 | -1.07(-1.39%) |
Aug 26, 2019 | 76.21 | 76.91 | 75.84 | 76.87 | 1,566,586 | +1.07(+1.41%) |
Aug 23, 2019 | 77.64 | 78.34 | 75.41 | 75.81 | 2,381,707 | -2.39(-3.06%) |
Aug 22, 2019 | 78.66 | 79.17 | 77.75 | 78.20 | 2,274,554 | -0.26(-0.34%) |
Aug 21, 2019 | 78.77 | 78.97 | 78.24 | 78.46 | 1,176,915 | +0.73(+0.94%) |
Aug 20, 2019 | 78.93 | 79.04 | 77.63 | 77.73 | 2,015,142 | -1.60(-2.01%) |
Aug 19, 2019 | 79.22 | 79.76 | 78.67 | 79.33 | 2,265,543 | +1.34(+1.72%) |
Aug 16, 2019 | 77.08 | 78.23 | 76.88 | 77.99 | 1,994,367 | +1.67(+2.19%) |
Aug 15, 2019 | 76.56 | 77.60 | 75.95 | 76.32 | 2,322,218 | +0.20(+0.26%) |
Aug 14, 2019 | 77.72 | 78.23 | 76.07 | 76.12 | 3,313,781 | -3.43(-4.31%) |
Aug 13, 2019 | 78.00 | 80.22 | 77.83 | 79.55 | 3,373,423 | +1.39(+1.77%) |
Aug 12, 2019 | 79.04 | 79.44 | 77.81 | 78.16 | 1,878,286 | -1.84(-2.30%) |
Aug 09, 2019 | 80.60 | 80.81 | 79.56 | 80.00 | 2,193,464 | -0.96(-1.18%) |
Aug 08, 2019 | 80.63 | 81.61 | 80.21 | 80.96 | 2,848,025 | +0.74(+0.92%) |
Aug 07, 2019 | 78.93 | 80.44 | 77.86 | 80.22 | 3,096,680 | -0.32(-0.40%) |
Aug 06, 2019 | 79.49 | 80.65 | 78.34 | 80.54 | 3,080,823 | +1.53(+1.94%) |
Aug 05, 2019 | 80.43 | 80.79 | 78.31 | 79.01 | 3,496,320 | -2.95(-3.59%) |
Aug 02, 2019 | 82.73 | 82.73 | 80.52 | 81.95 | 3,072,078 | -0.96(-1.16%) |
Aug 01, 2019 | 83.93 | 85.05 | 82.70 | 82.91 | 3,872,767 | -1.02(-1.21%) |
Jul 31, 2019 | 82.91 | 84.82 | 82.58 | 83.93 | 5,618,893 | +1.10(+1.33%) |
Jul 30, 2019 | 83.08 | 83.55 | 81.09 | 82.83 | 13,506,554 | -5.19(-5.89%) |
Jul 29, 2019 | 89.02 | 89.25 | 87.72 | 88.02 | 2,668,549 | -1.05(-1.18%) |
Jul 26, 2019 | 87.17 | 89.56 | 86.81 | 89.07 | 3,547,098 | +1.98(+2.27%) |
Jul 25, 2019 | 87.95 | 87.97 | 86.77 | 87.09 | 2,673,330 | -0.93(-1.05%) |
Jul 24, 2019 | 85.60 | 88.21 | 85.13 | 88.02 | 4,344,073 | +2.34(+2.73%) |
Jul 23, 2019 | 83.48 | 85.82 | 83.37 | 85.67 | 2,505,883 | +2.38(+2.86%) |
Jul 22, 2019 | 82.20 | 83.74 | 82.04 | 83.29 | 3,212,270 | +0.97(+1.18%) |
Jul 19, 2019 | 83.57 | 83.67 | 81.94 | 82.32 | 4,534,520 | +1.72(+2.13%) |
Jul 18, 2019 | 80.18 | 80.99 | 79.77 | 80.61 | 3,173,796 | +0.52(+0.65%) |
Jul 17, 2019 | 81.32 | 81.59 | 80.05 | 80.09 | 2,064,713 | -1.58(-1.93%) |
Jul 16, 2019 | 81.87 | 82.20 | 81.31 | 81.67 | 2,500,017 | +0.16(+0.20%) |
Jul 15, 2019 | 82.98 | 82.98 | 81.18 | 81.50 | 2,317,718 | -1.20(-1.45%) |
Jul 12, 2019 | 82.74 | 82.97 | 82.25 | 82.70 | 1,651,539 | +0.33(+0.40%) |
Jul 11, 2019 | 82.28 | 82.83 | 81.89 | 82.38 | 1,642,939 | +0.50(+0.61%) |
Jul 10, 2019 | 83.75 | 84.14 | 81.73 | 81.88 | 2,748,001 | -1.93(-2.31%) |
Jul 09, 2019 | 82.66 | 83.96 | 82.65 | 83.81 | 2,183,074 | +0.44(+0.53%) |
Jul 08, 2019 | 83.61 | 83.97 | 83.08 | 83.37 | 1,552,385 | -0.67(-0.80%) |
Jul 05, 2019 | 84.46 | 84.57 | 83.50 | 84.04 | 1,218,998 | -0.41(-0.48%) |
Jul 03, 2019 | 83.35 | 84.46 | 83.14 | 84.45 | 1,428,111 | +1.72(+2.07%) |
Jul 02, 2019 | 83.37 | 83.52 | 82.30 | 82.73 | 1,803,624 | -0.85(-1.02%) |
Jul 01, 2019 | 83.82 | 84.30 | 82.85 | 83.58 | 1,908,806 | +1.18(+1.43%) |
Jun 28, 2019 | 81.92 | 82.72 | 81.13 | 82.40 | 3,475,632 | +1.28(+1.58%) |
Jun 27, 2019 | 81.36 | 82.09 | 80.81 | 81.12 | 1,585,267 | -0.05(-0.06%) |
Jun 26, 2019 | 80.82 | 81.47 | 80.51 | 81.17 | 1,716,751 | +0.51(+0.63%) |
Jun 25, 2019 | 80.43 | 81.48 | 79.98 | 80.66 | 2,047,258 | +0.09(+0.11%) |
Jun 24, 2019 | 82.64 | 82.80 | 79.91 | 80.57 | 3,345,553 | -2.54(-3.06%) |
Jun 21, 2019 | 83.30 | 83.87 | 82.49 | 83.11 | 3,518,577 | -0.10(-0.12%) |
Jun 20, 2019 | 83.15 | 83.49 | 82.19 | 83.21 | 1,503,483 | +1.04(+1.27%) |
Jun 19, 2019 | 83.02 | 83.58 | 81.93 | 82.17 | 1,889,102 | -0.74(-0.89%) |
Jun 18, 2019 | 81.73 | 83.43 | 81.64 | 82.90 | 2,428,742 | +1.22(+1.49%) |
Jun 17, 2019 | 82.25 | 82.68 | 81.49 | 81.69 | 1,560,162 | -0.56(-0.68%) |
Jun 14, 2019 | 82.64 | 82.64 | 81.35 | 82.25 | 1,442,536 | -0.18(-0.22%) |
Jun 13, 2019 | 82.28 | 83.04 | 82.18 | 82.43 | 1,446,184 | +0.20(+0.24%) |
Jun 12, 2019 | 82.98 | 83.28 | 81.74 | 82.23 | 1,113,310 | -0.72(-0.86%) |
Jun 11, 2019 | 82.92 | 83.77 | 82.62 | 82.95 | 1,315,282 | +0.83(+1.01%) |
Jun 10, 2019 | 82.57 | 83.31 | 82.06 | 82.12 | 1,544,756 | +0.15(+0.19%) |
Jun 07, 2019 | 81.88 | 82.59 | 81.77 | 81.97 | 1,427,230 | -0.09(-0.11%) |
Jun 06, 2019 | 81.55 | 82.34 | 81.38 | 82.06 | 1,623,422 | +0.42(+0.51%) |
Jun 05, 2019 | 81.73 | 81.91 | 80.38 | 81.64 | 1,835,320 | -0.02(-0.02%) |
Jun 04, 2019 | 80.25 | 81.68 | 79.91 | 81.66 | 2,254,487 | +2.58(+3.26%) |
Jun 03, 2019 | 78.08 | 79.39 | 77.98 | 79.08 | 2,257,429 | +1.10(+1.41%) |
May 31, 2019 | 79.21 | 79.53 | 77.84 | 77.98 | 3,067,207 | -2.25(-2.81%) |
May 30, 2019 | 81.32 | 81.91 | 79.62 | 80.23 | 1,497,584 | -0.99(-1.22%) |
May 29, 2019 | 80.11 | 81.33 | 79.50 | 81.22 | 1,739,837 | +0.63(+0.78%) |
May 28, 2019 | 82.06 | 82.56 | 80.54 | 80.60 | 2,220,492 | -1.84(-2.24%) |
May 24, 2019 | 81.61 | 82.53 | 81.49 | 82.44 | 1,276,810 | +1.39(+1.71%) |
May 23, 2019 | 82.10 | 82.10 | 80.46 | 81.05 | 1,744,575 | -1.83(-2.20%) |
May 22, 2019 | 83.24 | 83.69 | 82.87 | 82.88 | 1,230,372 | -0.85(-1.02%) |
May 21, 2019 | 83.52 | 83.79 | 83.18 | 83.73 | 2,047,298 | +0.74(+0.90%) |
May 20, 2019 | 82.10 | 83.44 | 81.73 | 82.98 | 1,607,847 | +0.76(+0.93%) |
May 17, 2019 | 81.76 | 82.98 | 81.67 | 82.22 | 1,671,690 | -0.40(-0.48%) |
May 16, 2019 | 81.61 | 83.15 | 81.45 | 82.62 | 1,796,021 | +1.45(+1.79%) |
May 15, 2019 | 80.19 | 81.79 | 79.22 | 81.17 | 2,092,180 | +0.11(+0.13%) |
May 14, 2019 | 80.13 | 81.78 | 80.01 | 81.06 | 1,753,961 | +1.56(+1.96%) |
May 13, 2019 | 80.36 | 80.71 | 79.30 | 79.50 | 2,003,624 | -2.59(-3.15%) |
May 10, 2019 | 81.41 | 82.43 | 80.21 | 82.09 | 1,485,262 | +0.54(+0.66%) |
May 09, 2019 | 80.57 | 81.69 | 79.89 | 81.55 | 2,478,471 | -0.02(-0.02%) |
May 08, 2019 | 82.44 | 82.86 | 81.52 | 81.57 | 2,414,866 | -1.25(-1.51%) |
May 07, 2019 | 83.55 | 83.73 | 82.18 | 82.82 | 2,103,228 | -1.82(-2.15%) |
May 06, 2019 | 83.22 | 85.06 | 83.07 | 84.63 | 2,441,601 | -0.59(-0.69%) |
May 03, 2019 | 84.28 | 85.26 | 84.19 | 85.22 | 1,874,138 | +1.21(+1.44%) |
May 02, 2019 | 83.77 | 84.32 | 83.31 | 84.01 | 2,281,475 | +0.31(+0.37%) |