Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.84 | 76.75 | 72.67 | 76.69 | 4,099,229 | +0.07(+0.09%) |
Feb 27, 2020 | 76.35 | 79.17 | 75.71 | 76.62 | 3,533,781 | -1.48(-1.89%) |
Feb 26, 2020 | 80.72 | 81.42 | 77.53 | 78.10 | 2,830,601 | -1.54(-1.93%) |
Feb 25, 2020 | 84.55 | 85.06 | 79.35 | 79.64 | 2,000,959 | -4.72(-5.59%) |
Feb 24, 2020 | 85.42 | 86.49 | 83.86 | 84.36 | 1,644,494 | -4.73(-5.31%) |
Feb 21, 2020 | 89.02 | 89.23 | 87.90 | 89.08 | 1,133,315 | -0.66(-0.74%) |
Feb 20, 2020 | 89.71 | 91.10 | 89.57 | 89.75 | 861,704 | -0.32(-0.36%) |
Feb 19, 2020 | 88.41 | 90.17 | 88.41 | 90.07 | 790,677 | +1.96(+2.22%) |
Feb 18, 2020 | 88.28 | 88.57 | 87.25 | 88.11 | 764,231 | -0.32(-0.37%) |
Feb 14, 2020 | 88.21 | 88.63 | 87.49 | 88.44 | 788,080 | -0.01(-0.01%) |
Feb 13, 2020 | 89.17 | 89.52 | 88.41 | 88.45 | 806,972 | -1.07(-1.19%) |
Feb 12, 2020 | 90.89 | 91.28 | 89.36 | 89.51 | 805,719 | -0.40(-0.45%) |
Feb 11, 2020 | 88.71 | 90.44 | 88.67 | 89.92 | 1,148,651 | +1.60(+1.81%) |
Feb 10, 2020 | 88.31 | 88.56 | 87.99 | 88.32 | 612,546 | -0.17(-0.20%) |
Feb 07, 2020 | 88.73 | 89.12 | 88.38 | 88.49 | 876,076 | -1.21(-1.35%) |
Feb 06, 2020 | 90.99 | 91.27 | 89.32 | 89.71 | 904,918 | -0.67(-0.74%) |
Feb 05, 2020 | 89.35 | 90.54 | 89.15 | 90.38 | 912,270 | +2.62(+2.99%) |
Feb 04, 2020 | 87.18 | 88.27 | 85.91 | 87.76 | 1,572,506 | +2.41(+2.83%) |
Feb 03, 2020 | 86.38 | 87.42 | 85.19 | 85.34 | 1,880,684 | -0.13(-0.15%) |
Jan 31, 2020 | 87.61 | 88.32 | 85.11 | 85.48 | 1,434,037 | -2.83(-3.21%) |
Jan 30, 2020 | 86.52 | 88.34 | 86.04 | 88.31 | 812,606 | +1.23(+1.42%) |
Jan 29, 2020 | 87.60 | 88.16 | 87.04 | 87.08 | 1,210,637 | -0.10(-0.11%) |
Jan 28, 2020 | 86.75 | 87.68 | 86.34 | 87.17 | 1,364,027 | +1.13(+1.31%) |
Jan 27, 2020 | 86.83 | 87.70 | 85.96 | 86.04 | 1,493,991 | -2.76(-3.11%) |
Jan 24, 2020 | 91.19 | 91.33 | 88.26 | 88.81 | 1,510,248 | -2.14(-2.35%) |
Jan 23, 2020 | 91.28 | 91.36 | 89.36 | 90.95 | 1,811,867 | -0.80(-0.88%) |
Jan 22, 2020 | 89.43 | 93.23 | 88.47 | 91.75 | 3,562,508 | -3.13(-3.30%) |
Jan 21, 2020 | 95.07 | 96.02 | 94.88 | 94.88 | 2,264,445 | -0.71(-0.74%) |
Jan 17, 2020 | 95.02 | 95.77 | 94.63 | 95.59 | 2,362,523 | +1.27(+1.34%) |
Jan 16, 2020 | 92.61 | 94.60 | 92.60 | 94.32 | 1,106,534 | +0.80(+0.85%) |
Jan 15, 2020 | 93.80 | 94.28 | 93.16 | 93.52 | 1,038,235 | -0.86(-0.91%) |
Jan 14, 2020 | 95.03 | 95.21 | 94.06 | 94.38 | 1,296,701 | -0.59(-0.63%) |
Jan 13, 2020 | 93.81 | 95.01 | 93.52 | 94.97 | 1,409,278 | +1.48(+1.58%) |
Jan 10, 2020 | 94.39 | 94.49 | 93.25 | 93.50 | 1,185,381 | -0.99(-1.05%) |
Jan 09, 2020 | 93.02 | 94.61 | 92.82 | 94.49 | 1,146,160 | +1.17(+1.25%) |
Jan 08, 2020 | 92.74 | 93.47 | 92.47 | 93.32 | 1,258,594 | +0.85(+0.92%) |
Jan 07, 2020 | 92.00 | 92.98 | 91.95 | 92.48 | 785,221 | +0.51(+0.55%) |
Jan 06, 2020 | 91.41 | 92.02 | 91.14 | 91.97 | 1,005,769 | -0.11(-0.12%) |
Jan 03, 2020 | 92.63 | 93.05 | 91.94 | 92.08 | 1,139,609 | -1.93(-2.05%) |
Jan 02, 2020 | 93.10 | 94.06 | 92.89 | 94.01 | 773,192 | +1.17(+1.26%) |
Dec 31, 2019 | 92.91 | 93.38 | 92.48 | 92.84 | 848,270 | -0.07(-0.08%) |
Dec 30, 2019 | 94.00 | 94.00 | 92.76 | 92.91 | 750,477 | -0.59(-0.63%) |
Dec 27, 2019 | 93.42 | 93.96 | 93.00 | 93.50 | 1,136,290 | +0.37(+0.39%) |
Dec 26, 2019 | 93.38 | 93.54 | 92.62 | 93.13 | 1,358,041 | -0.12(-0.13%) |
Dec 24, 2019 | 93.02 | 93.46 | 92.81 | 93.25 | 233,780 | +0.27(+0.29%) |
Dec 23, 2019 | 93.18 | 93.42 | 92.75 | 92.98 | 588,080 | -0.17(-0.19%) |
Dec 20, 2019 | 93.75 | 94.44 | 92.93 | 93.16 | 2,533,825 | -0.50(-0.53%) |
Dec 19, 2019 | 94.24 | 94.63 | 93.52 | 93.66 | 1,374,974 | -0.80(-0.84%) |
Dec 18, 2019 | 95.43 | 95.44 | 94.15 | 94.45 | 1,978,392 | -0.59(-0.63%) |
Dec 17, 2019 | 94.56 | 95.51 | 94.56 | 95.04 | 1,499,277 | +0.48(+0.51%) |
Dec 16, 2019 | 95.94 | 96.22 | 94.31 | 94.56 | 1,191,075 | +0.15(+0.16%) |
Dec 13, 2019 | 96.15 | 96.55 | 94.36 | 94.42 | 1,224,516 | -1.61(-1.67%) |
Dec 12, 2019 | 94.35 | 96.24 | 93.70 | 96.02 | 1,773,430 | +1.99(+2.12%) |
Dec 11, 2019 | 94.82 | 95.35 | 93.93 | 94.03 | 1,974,297 | -0.40(-0.42%) |
Dec 10, 2019 | 94.84 | 95.10 | 94.27 | 94.43 | 1,555,164 | -0.33(-0.35%) |
Dec 09, 2019 | 94.60 | 94.83 | 94.21 | 94.76 | 1,676,852 | +0.17(+0.18%) |
Dec 06, 2019 | 94.80 | 94.97 | 94.34 | 94.59 | 1,301,011 | +0.96(+1.03%) |
Dec 05, 2019 | 93.01 | 93.95 | 92.82 | 93.62 | 1,168,401 | +1.29(+1.40%) |
Dec 04, 2019 | 91.60 | 92.65 | 91.39 | 92.33 | 893,917 | +0.89(+0.98%) |
Dec 03, 2019 | 91.25 | 91.57 | 90.88 | 91.44 | 693,778 | -1.05(-1.14%) |
Dec 02, 2019 | 93.74 | 94.20 | 92.40 | 92.49 | 1,001,488 | -0.63(-0.67%) |
Nov 29, 2019 | 93.20 | 93.82 | 93.04 | 93.11 | 449,526 | -0.39(-0.42%) |
Nov 27, 2019 | 93.12 | 93.51 | 91.64 | 93.50 | 652,118 | +0.82(+0.89%) |
Nov 26, 2019 | 93.34 | 93.63 | 92.49 | 92.68 | 1,496,480 | -0.62(-0.67%) |
Nov 25, 2019 | 93.50 | 94.01 | 93.05 | 93.30 | 1,020,484 | +0.29(+0.31%) |
Nov 22, 2019 | 92.69 | 93.56 | 91.96 | 93.02 | 812,556 | +0.28(+0.30%) |
Nov 21, 2019 | 92.71 | 93.39 | 92.03 | 92.74 | 1,037,998 | +0.44(+0.48%) |
Nov 20, 2019 | 92.19 | 92.89 | 91.69 | 92.29 | 920,663 | -0.66(-0.71%) |
Nov 19, 2019 | 93.02 | 93.41 | 92.71 | 92.95 | 635,633 | +0.42(+0.45%) |
Nov 18, 2019 | 92.09 | 92.56 | 91.76 | 92.54 | 1,086,732 | +0.03(+0.03%) |
Nov 15, 2019 | 91.88 | 92.65 | 91.47 | 92.51 | 597,755 | +0.63(+0.69%) |
Nov 14, 2019 | 91.44 | 92.23 | 91.27 | 91.88 | 701,526 | +0.20(+0.22%) |
Nov 13, 2019 | 91.63 | 92.03 | 90.70 | 91.68 | 829,446 | -0.70(-0.76%) |
Nov 12, 2019 | 92.34 | 92.85 | 92.02 | 92.38 | 1,062,416 | -0.33(-0.36%) |
Nov 11, 2019 | 92.52 | 93.40 | 92.13 | 92.71 | 916,420 | -0.76(-0.81%) |
Nov 08, 2019 | 93.13 | 93.70 | 92.64 | 93.47 | 1,014,111 | +0.34(+0.36%) |
Nov 07, 2019 | 92.83 | 94.16 | 92.30 | 93.13 | 2,248,724 | +1.09(+1.18%) |
Nov 06, 2019 | 91.26 | 92.09 | 90.85 | 92.04 | 1,243,423 | +0.44(+0.48%) |
Nov 05, 2019 | 90.30 | 91.74 | 89.40 | 91.60 | 1,416,181 | +1.42(+1.57%) |
Nov 04, 2019 | 89.08 | 90.24 | 88.44 | 90.18 | 796,746 | +2.13(+2.42%) |
Nov 01, 2019 | 87.35 | 88.21 | 87.29 | 88.06 | 934,986 | +1.51(+1.75%) |
Oct 31, 2019 | 87.16 | 87.72 | 85.77 | 86.55 | 1,216,513 | -1.17(-1.34%) |
Oct 30, 2019 | 88.34 | 88.55 | 87.02 | 87.72 | 1,138,851 | -1.15(-1.29%) |
Oct 29, 2019 | 89.02 | 89.72 | 88.75 | 88.87 | 1,116,901 | -0.16(-0.18%) |
Oct 28, 2019 | 88.94 | 89.43 | 88.27 | 89.02 | 1,404,694 | +0.87(+0.98%) |
Oct 25, 2019 | 87.10 | 88.75 | 87.10 | 88.15 | 1,102,911 | +1.02(+1.18%) |
Oct 24, 2019 | 87.25 | 87.68 | 86.34 | 87.13 | 1,125,411 | +0.16(+0.19%) |
Oct 23, 2019 | 85.96 | 86.96 | 83.69 | 86.96 | 2,123,570 | +2.30(+2.72%) |
Oct 22, 2019 | 84.07 | 85.49 | 83.94 | 84.66 | 1,276,421 | +0.57(+0.68%) |
Oct 21, 2019 | 83.19 | 84.34 | 83.18 | 84.09 | 1,306,180 | +1.88(+2.29%) |
Oct 18, 2019 | 81.58 | 82.43 | 81.15 | 82.21 | 1,621,426 | +0.79(+0.97%) |
Oct 17, 2019 | 81.66 | 81.92 | 81.00 | 81.42 | 1,020,146 | +0.48(+0.59%) |
Oct 16, 2019 | 81.49 | 82.19 | 80.65 | 80.94 | 908,033 | -0.35(-0.43%) |
Oct 15, 2019 | 80.31 | 81.70 | 79.71 | 81.29 | 788,416 | +1.35(+1.69%) |
Oct 14, 2019 | 78.92 | 80.10 | 78.63 | 79.93 | 968,138 | +0.39(+0.49%) |
Oct 11, 2019 | 79.06 | 80.61 | 78.95 | 79.54 | 1,106,942 | +1.84(+2.37%) |
Oct 10, 2019 | 76.75 | 77.99 | 76.75 | 77.70 | 581,192 | +0.92(+1.20%) |
Oct 09, 2019 | 76.83 | 77.16 | 76.36 | 76.78 | 561,586 | +0.82(+1.09%) |
Oct 08, 2019 | 76.64 | 76.87 | 75.79 | 75.95 | 1,299,792 | -1.12(-1.45%) |
Oct 07, 2019 | 77.00 | 78.19 | 77.00 | 77.07 | 1,067,428 | -0.23(-0.29%) |
Oct 04, 2019 | 75.59 | 77.35 | 75.40 | 77.30 | 1,228,566 | +1.92(+2.55%) |
Oct 03, 2019 | 75.40 | 76.01 | 74.46 | 75.38 | 1,297,203 | -0.34(-0.45%) |
Oct 02, 2019 | 77.29 | 77.29 | 75.61 | 75.72 | 1,191,543 | -2.32(-2.97%) |
Oct 01, 2019 | 81.58 | 81.74 | 77.72 | 78.04 | 1,370,675 | -2.99(-3.69%) |
Sep 30, 2019 | 81.29 | 81.51 | 80.60 | 81.02 | 858,562 | +0.16(+0.20%) |
Sep 27, 2019 | 82.18 | 82.58 | 80.65 | 80.86 | 1,090,587 | -0.69(-0.85%) |
Sep 26, 2019 | 81.89 | 82.07 | 81.31 | 81.55 | 752,441 | -1.20(-1.45%) |
Sep 25, 2019 | 81.93 | 82.99 | 81.65 | 82.75 | 721,478 | +1.04(+1.28%) |
Sep 24, 2019 | 81.99 | 82.66 | 81.30 | 81.71 | 1,085,558 | -0.44(-0.54%) |
Sep 23, 2019 | 81.60 | 82.31 | 81.02 | 82.15 | 844,917 | +0.30(+0.37%) |
Sep 20, 2019 | 83.15 | 83.58 | 81.79 | 81.85 | 2,069,685 | -1.31(-1.58%) |
Sep 19, 2019 | 83.25 | 84.24 | 82.81 | 83.16 | 814,022 | -0.49(-0.59%) |
Sep 18, 2019 | 83.00 | 84.01 | 82.70 | 83.66 | 873,296 | +0.14(+0.17%) |
Sep 17, 2019 | 84.72 | 84.72 | 82.61 | 83.52 | 923,584 | -1.58(-1.86%) |
Sep 16, 2019 | 85.04 | 85.77 | 84.12 | 85.10 | 1,273,057 | -0.81(-0.94%) |
Sep 13, 2019 | 85.44 | 86.71 | 84.49 | 85.90 | 1,326,234 | +1.20(+1.41%) |
Sep 12, 2019 | 83.62 | 84.81 | 82.41 | 84.71 | 1,260,460 | +0.77(+0.92%) |
Sep 11, 2019 | 81.49 | 84.15 | 80.30 | 83.93 | 1,295,084 | +2.50(+3.07%) |
Sep 10, 2019 | 80.66 | 81.92 | 79.39 | 81.43 | 2,051,063 | +1.14(+1.42%) |
Sep 09, 2019 | 77.97 | 80.55 | 77.58 | 80.30 | 1,350,928 | +2.87(+3.71%) |
Sep 06, 2019 | 77.55 | 77.75 | 76.63 | 77.43 | 1,117,626 | -0.17(-0.22%) |
Sep 05, 2019 | 77.30 | 78.56 | 76.82 | 77.60 | 897,628 | +1.78(+2.34%) |
Sep 04, 2019 | 75.40 | 75.93 | 75.18 | 75.82 | 836,825 | +1.12(+1.50%) |
Sep 03, 2019 | 75.02 | 75.30 | 74.10 | 74.70 | 1,036,146 | -1.09(-1.44%) |
Aug 30, 2019 | 75.88 | 76.53 | 75.59 | 75.80 | 825,632 | +0.57(+0.76%) |
Aug 29, 2019 | 74.18 | 75.69 | 73.99 | 75.23 | 617,081 | +1.85(+2.53%) |
Aug 28, 2019 | 72.37 | 73.67 | 72.37 | 73.37 | 722,124 | +0.54(+0.75%) |
Aug 27, 2019 | 73.59 | 73.85 | 72.37 | 72.83 | 998,731 | -0.28(-0.38%) |
Aug 26, 2019 | 73.74 | 73.95 | 72.56 | 73.11 | 1,246,559 | +0.09(+0.12%) |
Aug 23, 2019 | 74.88 | 75.82 | 72.62 | 73.02 | 1,491,057 | -2.21(-2.93%) |
Aug 22, 2019 | 75.31 | 75.86 | 74.76 | 75.23 | 1,138,868 | +0.47(+0.62%) |
Aug 21, 2019 | 75.08 | 75.60 | 74.54 | 74.76 | 1,089,691 | -0.42(-0.56%) |
Aug 20, 2019 | 75.79 | 75.90 | 74.67 | 75.18 | 1,339,006 | -1.11(-1.46%) |
Aug 19, 2019 | 76.39 | 76.62 | 75.89 | 76.30 | 1,057,518 | +1.30(+1.74%) |
Aug 16, 2019 | 74.15 | 75.27 | 73.72 | 74.99 | 897,789 | +1.30(+1.77%) |
Aug 15, 2019 | 74.49 | 74.81 | 73.18 | 73.69 | 1,590,334 | -0.41(-0.56%) |
Aug 14, 2019 | 74.63 | 75.37 | 73.95 | 74.11 | 1,622,816 | -2.50(-3.26%) |
Aug 13, 2019 | 75.76 | 78.23 | 75.47 | 76.61 | 1,152,634 | +0.76(+1.00%) |
Aug 12, 2019 | 76.01 | 76.27 | 75.30 | 75.85 | 1,078,489 | -1.26(-1.63%) |
Aug 09, 2019 | 77.35 | 78.14 | 76.19 | 77.11 | 899,066 | -0.97(-1.24%) |
Aug 08, 2019 | 76.88 | 78.17 | 76.52 | 78.07 | 921,520 | +2.22(+2.92%) |
Aug 07, 2019 | 75.80 | 76.30 | 74.55 | 75.86 | 1,441,777 | -1.80(-2.32%) |
Aug 06, 2019 | 77.71 | 77.74 | 76.18 | 77.66 | 1,045,094 | +0.66(+0.85%) |
Aug 05, 2019 | 79.23 | 79.59 | 76.32 | 77.00 | 1,758,847 | -3.82(-4.72%) |
Aug 02, 2019 | 81.38 | 81.57 | 79.60 | 80.82 | 1,449,410 | -0.84(-1.02%) |
Aug 01, 2019 | 84.40 | 84.79 | 81.48 | 81.66 | 1,169,262 | -2.82(-3.34%) |
Jul 31, 2019 | 85.34 | 85.43 | 84.42 | 84.48 | 1,350,572 | -0.94(-1.10%) |
Jul 30, 2019 | 84.54 | 85.44 | 84.49 | 85.42 | 783,652 | +0.06(+0.07%) |
Jul 29, 2019 | 85.55 | 86.12 | 85.11 | 85.36 | 865,630 | -0.53(-0.62%) |
Jul 26, 2019 | 85.80 | 86.01 | 84.79 | 85.89 | 1,091,872 | +0.53(+0.62%) |
Jul 25, 2019 | 86.29 | 86.29 | 84.99 | 85.36 | 1,541,348 | -0.37(-0.43%) |
Jul 24, 2019 | 81.71 | 86.60 | 81.71 | 85.74 | 3,882,623 | +3.84(+4.68%) |
Jul 23, 2019 | 80.24 | 81.90 | 80.05 | 81.90 | 1,701,364 | +1.97(+2.46%) |
Jul 22, 2019 | 80.17 | 80.36 | 79.58 | 79.93 | 1,353,878 | -0.11(-0.14%) |
Jul 19, 2019 | 78.78 | 80.37 | 78.40 | 80.05 | 2,115,879 | +1.47(+1.88%) |
Jul 18, 2019 | 77.53 | 78.84 | 76.68 | 78.57 | 1,179,261 | +1.09(+1.40%) |
Jul 17, 2019 | 77.00 | 77.69 | 76.56 | 77.49 | 1,698,814 | +0.34(+0.45%) |
Jul 16, 2019 | 77.79 | 78.31 | 76.97 | 77.14 | 1,068,096 | -0.21(-0.27%) |
Jul 15, 2019 | 78.74 | 79.18 | 77.09 | 77.35 | 1,650,750 | -1.39(-1.76%) |
Jul 12, 2019 | 78.55 | 78.86 | 77.94 | 78.74 | 904,518 | +0.00(+0.00%) |
Jul 11, 2019 | 78.19 | 78.99 | 77.29 | 78.74 | 1,239,783 | +0.79(+1.02%) |
Jul 10, 2019 | 78.91 | 79.30 | 77.85 | 77.94 | 1,819,314 | -1.01(-1.28%) |
Jul 09, 2019 | 78.37 | 78.99 | 78.28 | 78.95 | 1,009,728 | -0.07(-0.09%) |
Jul 08, 2019 | 80.27 | 80.27 | 78.12 | 79.02 | 1,870,202 | -1.94(-2.40%) |
Jul 05, 2019 | 80.36 | 81.18 | 80.12 | 80.96 | 1,189,203 | +0.97(+1.22%) |
Jul 03, 2019 | 79.34 | 80.13 | 79.34 | 79.99 | 890,133 | +0.79(+1.00%) |
Jul 02, 2019 | 78.94 | 79.78 | 78.45 | 79.19 | 2,974,489 | +0.20(+0.25%) |
Jul 01, 2019 | 78.34 | 79.13 | 78.34 | 78.99 | 2,087,540 | +1.41(+1.82%) |
Jun 28, 2019 | 76.55 | 77.77 | 76.45 | 77.58 | 3,351,834 | +1.86(+2.46%) |
Jun 27, 2019 | 74.84 | 75.83 | 74.68 | 75.72 | 1,346,248 | +0.97(+1.29%) |
Jun 26, 2019 | 74.24 | 74.89 | 73.55 | 74.75 | 2,106,753 | +0.83(+1.12%) |
Jun 25, 2019 | 73.65 | 74.16 | 72.44 | 73.93 | 1,183,677 | -0.10(-0.14%) |
Jun 24, 2019 | 74.41 | 75.30 | 73.92 | 74.03 | 934,891 | -0.70(-0.93%) |
Jun 21, 2019 | 74.02 | 75.18 | 73.55 | 74.73 | 1,941,054 | +0.82(+1.11%) |
Jun 20, 2019 | 74.23 | 74.23 | 73.06 | 73.91 | 1,529,825 | +0.42(+0.57%) |
Jun 19, 2019 | 74.54 | 75.51 | 73.29 | 73.49 | 1,301,421 | -0.99(-1.33%) |
Jun 18, 2019 | 73.43 | 75.56 | 73.18 | 74.48 | 1,436,642 | +0.46(+0.62%) |
Jun 17, 2019 | 75.19 | 75.68 | 73.90 | 74.02 | 797,980 | -1.12(-1.49%) |
Jun 14, 2019 | 75.38 | 75.66 | 74.31 | 75.14 | 1,083,287 | -0.06(-0.08%) |
Jun 13, 2019 | 75.74 | 76.43 | 74.83 | 75.20 | 1,095,795 | -0.15(-0.19%) |
Jun 12, 2019 | 74.92 | 76.55 | 73.99 | 75.35 | 2,578,906 | +0.20(+0.26%) |
Jun 11, 2019 | 76.11 | 77.15 | 74.97 | 75.15 | 2,854,633 | -0.52(-0.69%) |
Jun 10, 2019 | 76.29 | 76.88 | 75.56 | 75.67 | 1,726,381 | +0.10(+0.14%) |
Jun 07, 2019 | 75.17 | 75.69 | 74.56 | 75.57 | 1,073,786 | +0.49(+0.65%) |
Jun 06, 2019 | 74.74 | 76.50 | 73.54 | 75.08 | 1,087,893 | -0.10(-0.14%) |
Jun 05, 2019 | 75.87 | 76.54 | 74.49 | 75.19 | 991,269 | -0.93(-1.23%) |
Jun 04, 2019 | 74.61 | 76.14 | 74.42 | 76.12 | 848,402 | +2.61(+3.55%) |
Jun 03, 2019 | 73.38 | 74.12 | 72.84 | 73.51 | 1,311,138 | +0.29(+0.40%) |
May 31, 2019 | 74.00 | 74.53 | 73.03 | 73.22 | 1,154,615 | -1.83(-2.44%) |
May 30, 2019 | 76.85 | 77.02 | 74.69 | 75.05 | 882,966 | -1.52(-1.99%) |
May 29, 2019 | 76.10 | 76.67 | 75.25 | 76.57 | 1,299,269 | -0.03(-0.04%) |
May 28, 2019 | 78.13 | 78.13 | 76.45 | 76.61 | 1,687,302 | -1.59(-2.04%) |
May 24, 2019 | 77.68 | 78.38 | 77.60 | 78.20 | 1,213,134 | +1.04(+1.34%) |
May 23, 2019 | 79.10 | 79.19 | 76.82 | 77.16 | 1,832,089 | -2.77(-3.46%) |
May 22, 2019 | 80.71 | 80.82 | 79.91 | 79.93 | 847,631 | -1.03(-1.27%) |
May 21, 2019 | 80.38 | 81.18 | 80.32 | 80.96 | 1,156,674 | +0.91(+1.13%) |
May 20, 2019 | 79.70 | 80.35 | 79.45 | 80.05 | 1,198,209 | +0.07(+0.09%) |
May 17, 2019 | 80.29 | 81.34 | 79.85 | 79.98 | 890,169 | -1.16(-1.43%) |
May 16, 2019 | 81.20 | 81.84 | 80.85 | 81.14 | 921,713 | +0.46(+0.57%) |
May 15, 2019 | 80.48 | 81.56 | 79.93 | 80.68 | 1,110,816 | -0.57(-0.71%) |
May 14, 2019 | 80.48 | 81.83 | 80.41 | 81.26 | 1,216,631 | +0.82(+1.02%) |
May 13, 2019 | 81.92 | 82.27 | 80.10 | 80.43 | 1,107,280 | -3.09(-3.70%) |
May 10, 2019 | 82.69 | 83.66 | 81.80 | 83.52 | 854,544 | +0.51(+0.61%) |
May 09, 2019 | 82.09 | 83.16 | 81.16 | 83.02 | 939,120 | +0.09(+0.11%) |
May 08, 2019 | 83.22 | 83.70 | 82.74 | 82.92 | 787,846 | -0.53(-0.64%) |
May 07, 2019 | 83.82 | 84.19 | 82.85 | 83.46 | 1,181,429 | -1.13(-1.34%) |
May 06, 2019 | 83.55 | 85.09 | 83.26 | 84.59 | 766,785 | -0.58(-0.68%) |
May 03, 2019 | 84.53 | 85.46 | 84.32 | 85.17 | 845,550 | +0.86(+1.03%) |
May 02, 2019 | 83.69 | 85.39 | 83.59 | 84.30 | 1,466,867 | +0.78(+0.93%) |
May 01, 2019 | 84.35 | 85.06 | 83.48 | 83.52 | 1,184,437 | -0.85(-1.00%) |
Apr 30, 2019 | 84.52 | 84.66 | 83.50 | 84.37 | 1,965,855 | -0.02(-0.02%) |
Apr 29, 2019 | 83.65 | 84.81 | 83.47 | 84.39 | 1,296,426 | +0.73(+0.87%) |
Apr 26, 2019 | 83.37 | 83.84 | 83.05 | 83.66 | 1,340,218 | +0.13(+0.15%) |
Apr 25, 2019 | 83.52 | 84.02 | 82.22 | 83.53 | 1,580,598 | -0.14(-0.16%) |
Apr 24, 2019 | 82.14 | 84.07 | 81.44 | 83.67 | 2,619,724 | +1.53(+1.87%) |
Apr 23, 2019 | 79.48 | 82.55 | 78.92 | 82.14 | 3,123,976 | +3.48(+4.43%) |
Apr 22, 2019 | 78.51 | 79.19 | 78.09 | 78.65 | 1,502,484 | +0.00(+0.00%) |
Apr 18, 2019 | 79.35 | 79.48 | 78.39 | 78.65 | 2,184,950 | -0.47(-0.60%) |
Apr 17, 2019 | 80.47 | 80.48 | 78.76 | 79.12 | 3,182,186 | -2.74(-3.35%) |
Apr 16, 2019 | 80.54 | 82.09 | 80.54 | 81.86 | 1,191,777 | +1.35(+1.68%) |
Apr 15, 2019 | 80.89 | 81.02 | 80.07 | 80.51 | 969,497 | -0.44(-0.54%) |
Apr 12, 2019 | 82.64 | 82.64 | 80.60 | 80.95 | 1,430,041 | +0.79(+0.98%) |
Apr 11, 2019 | 80.43 | 81.04 | 79.49 | 80.16 | 1,201,031 | +0.20(+0.25%) |
Apr 10, 2019 | 80.01 | 80.35 | 79.25 | 79.96 | 1,095,688 | -0.03(-0.03%) |
Apr 09, 2019 | 80.36 | 80.36 | 79.47 | 79.99 | 864,966 | -0.83(-1.03%) |
Apr 08, 2019 | 81.34 | 81.54 | 80.53 | 80.82 | 1,041,144 | -0.56(-0.69%) |
Apr 05, 2019 | 81.40 | 81.65 | 80.83 | 81.38 | 1,351,198 | +0.27(+0.34%) |
Apr 04, 2019 | 80.80 | 81.61 | 80.67 | 81.11 | 801,778 | +0.52(+0.65%) |
Apr 03, 2019 | 80.58 | 81.17 | 80.33 | 80.59 | 1,015,082 | +0.73(+0.91%) |
Apr 02, 2019 | 79.23 | 80.07 | 78.68 | 79.86 | 1,069,371 | +0.50(+0.63%) |
Apr 01, 2019 | 77.89 | 79.70 | 77.84 | 79.36 | 1,286,287 | +1.96(+2.53%) |
Mar 29, 2019 | 77.89 | 78.20 | 77.13 | 77.40 | 1,245,606 | +0.29(+0.38%) |
Mar 28, 2019 | 76.25 | 77.15 | 75.96 | 77.11 | 1,137,886 | +0.86(+1.12%) |
Mar 27, 2019 | 76.89 | 77.33 | 76.20 | 76.26 | 1,859,579 | -0.38(-0.49%) |
Mar 26, 2019 | 75.54 | 76.64 | 74.91 | 76.63 | 1,257,700 | +1.65(+2.20%) |
Mar 25, 2019 | 75.94 | 76.57 | 74.67 | 74.98 | 1,479,004 | -0.86(-1.14%) |
Mar 22, 2019 | 78.56 | 78.70 | 75.72 | 75.84 | 1,909,875 | -3.51(-4.42%) |
Mar 21, 2019 | 78.81 | 79.70 | 77.91 | 79.35 | 1,175,373 | +0.23(+0.29%) |
Mar 20, 2019 | 81.14 | 81.40 | 79.03 | 79.12 | 1,276,682 | -2.26(-2.78%) |
Mar 19, 2019 | 82.64 | 82.96 | 81.15 | 81.38 | 1,083,399 | -0.92(-1.11%) |
Mar 18, 2019 | 81.26 | 82.69 | 81.26 | 82.30 | 1,036,580 | +1.04(+1.27%) |
Mar 15, 2019 | 80.96 | 81.75 | 80.78 | 81.26 | 2,432,693 | +0.37(+0.46%) |
Mar 14, 2019 | 79.62 | 81.21 | 79.02 | 80.90 | 2,384,729 | +2.16(+2.74%) |
Mar 13, 2019 | 77.39 | 78.79 | 76.39 | 78.74 | 1,845,134 | +1.57(+2.03%) |
Mar 12, 2019 | 77.11 | 77.63 | 76.97 | 77.17 | 1,241,368 | +0.30(+0.39%) |
Mar 11, 2019 | 76.93 | 77.45 | 76.57 | 76.87 | 1,317,311 | +0.22(+0.29%) |
Mar 08, 2019 | 76.29 | 76.99 | 75.92 | 76.65 | 1,211,149 | -0.39(-0.50%) |
Mar 07, 2019 | 77.87 | 78.10 | 76.63 | 77.03 | 2,165,451 | -1.22(-1.55%) |
Mar 06, 2019 | 78.96 | 79.47 | 78.08 | 78.25 | 1,466,147 | -0.77(-0.98%) |
Mar 05, 2019 | 79.10 | 79.28 | 77.98 | 79.02 | 1,494,424 | +0.14(+0.18%) |
Mar 04, 2019 | 79.41 | 80.37 | 78.28 | 78.88 | 1,806,627 | -0.33(-0.42%) |