Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.13 | 92.77 | 84.98 | 92.73 | 5,149,633 | +2.43(+2.69%) |
Feb 27, 2020 | 93.03 | 94.12 | 90.10 | 90.31 | 3,920,769 | -5.79(-6.02%) |
Feb 26, 2020 | 99.02 | 101.31 | 96.02 | 96.09 | 2,977,951 | -2.18(-2.22%) |
Feb 25, 2020 | 103.66 | 104.31 | 97.94 | 98.28 | 3,071,082 | -4.65(-4.51%) |
Feb 24, 2020 | 102.04 | 104.50 | 100.71 | 102.93 | 3,350,382 | -3.18(-3.00%) |
Feb 21, 2020 | 108.17 | 108.30 | 105.04 | 106.11 | 2,046,933 | -2.66(-2.44%) |
Feb 20, 2020 | 109.95 | 110.62 | 107.35 | 108.77 | 1,472,749 | -1.52(-1.38%) |
Feb 19, 2020 | 109.30 | 111.46 | 109.00 | 110.28 | 1,892,491 | +2.19(+2.03%) |
Feb 18, 2020 | 107.44 | 109.96 | 107.01 | 108.09 | 2,640,668 | -2.06(-1.87%) |
Feb 14, 2020 | 113.71 | 114.44 | 109.46 | 110.15 | 1,960,942 | -3.33(-2.94%) |
Feb 13, 2020 | 112.78 | 115.26 | 112.05 | 113.48 | 2,324,066 | -0.43(-0.37%) |
Feb 12, 2020 | 111.65 | 114.12 | 111.48 | 113.91 | 2,159,374 | +3.59(+3.26%) |
Feb 11, 2020 | 108.66 | 111.35 | 108.42 | 110.31 | 1,830,773 | +2.67(+2.49%) |
Feb 10, 2020 | 104.10 | 107.64 | 103.17 | 107.64 | 1,760,760 | +2.57(+2.45%) |
Feb 07, 2020 | 107.35 | 107.74 | 105.06 | 105.06 | 2,800,989 | -3.45(-3.18%) |
Feb 06, 2020 | 110.34 | 110.95 | 107.44 | 108.51 | 1,959,884 | -1.81(-1.64%) |
Feb 05, 2020 | 110.49 | 111.27 | 108.94 | 110.32 | 1,377,640 | +1.55(+1.42%) |
Feb 04, 2020 | 108.71 | 109.49 | 107.56 | 108.77 | 1,760,872 | +2.70(+2.55%) |
Feb 03, 2020 | 104.31 | 106.49 | 103.92 | 106.07 | 1,866,675 | +1.73(+1.66%) |
Jan 31, 2020 | 106.50 | 106.72 | 103.94 | 104.34 | 2,655,127 | -2.84(-2.65%) |
Jan 30, 2020 | 107.49 | 109.27 | 105.21 | 107.18 | 3,232,999 | -1.53(-1.41%) |
Jan 29, 2020 | 110.65 | 110.96 | 108.62 | 108.71 | 1,745,798 | -1.75(-1.59%) |
Jan 28, 2020 | 108.91 | 111.64 | 108.62 | 110.46 | 2,390,330 | +1.56(+1.43%) |
Jan 27, 2020 | 109.24 | 109.27 | 107.15 | 108.90 | 3,343,317 | -3.88(-3.44%) |
Jan 24, 2020 | 116.65 | 118.47 | 111.38 | 112.78 | 7,812,144 | -5.42(-4.59%) |
Jan 23, 2020 | 115.66 | 118.33 | 114.71 | 118.20 | 4,677,918 | +3.03(+2.63%) |
Jan 22, 2020 | 114.97 | 117.04 | 114.85 | 115.17 | 2,814,395 | +1.02(+0.89%) |
Jan 21, 2020 | 114.35 | 115.70 | 113.97 | 114.16 | 2,340,345 | -0.34(-0.30%) |
Jan 17, 2020 | 114.28 | 115.03 | 113.44 | 114.50 | 2,146,615 | +1.00(+0.88%) |
Jan 16, 2020 | 112.24 | 113.73 | 111.99 | 113.50 | 1,808,333 | +2.46(+2.22%) |
Jan 15, 2020 | 113.42 | 113.65 | 110.58 | 111.04 | 2,348,445 | -2.69(-2.37%) |
Jan 14, 2020 | 115.51 | 115.95 | 113.06 | 113.73 | 2,367,998 | -1.08(-0.94%) |
Jan 13, 2020 | 111.75 | 115.47 | 111.63 | 114.81 | 3,210,746 | +4.09(+3.69%) |
Jan 10, 2020 | 111.84 | 112.03 | 110.32 | 110.73 | 2,635,389 | +0.40(+0.36%) |
Jan 09, 2020 | 111.48 | 111.79 | 108.44 | 110.33 | 2,099,370 | +0.10(+0.09%) |
Jan 08, 2020 | 108.88 | 111.45 | 108.43 | 110.23 | 2,319,732 | +1.72(+1.59%) |
Jan 07, 2020 | 108.04 | 109.25 | 107.24 | 108.50 | 2,229,997 | +1.02(+0.95%) |
Jan 06, 2020 | 107.92 | 108.31 | 106.12 | 107.48 | 3,445,435 | -1.93(-1.76%) |
Jan 03, 2020 | 110.57 | 111.47 | 108.48 | 109.41 | 2,537,244 | -2.78(-2.48%) |
Jan 02, 2020 | 112.51 | 112.86 | 110.39 | 112.19 | 2,550,588 | +0.73(+0.65%) |
Dec 31, 2019 | 111.09 | 111.80 | 109.92 | 111.46 | 1,270,357 | -0.14(-0.12%) |
Dec 30, 2019 | 112.31 | 112.43 | 111.04 | 111.60 | 1,385,615 | -1.16(-1.03%) |
Dec 27, 2019 | 113.09 | 113.12 | 111.29 | 112.76 | 1,534,319 | +0.01(+0.01%) |
Dec 26, 2019 | 112.61 | 113.32 | 111.34 | 112.75 | 1,597,035 | +0.11(+0.10%) |
Dec 24, 2019 | 110.97 | 112.72 | 110.66 | 112.64 | 1,188,370 | +1.96(+1.77%) |
Dec 23, 2019 | 110.11 | 111.91 | 109.84 | 110.68 | 2,461,444 | +1.04(+0.95%) |
Dec 20, 2019 | 109.30 | 109.92 | 107.89 | 109.64 | 3,769,211 | +0.97(+0.89%) |
Dec 19, 2019 | 107.06 | 109.01 | 106.21 | 108.67 | 3,052,331 | +1.83(+1.71%) |
Dec 18, 2019 | 104.57 | 107.09 | 104.18 | 106.84 | 3,039,109 | +2.55(+2.45%) |
Dec 17, 2019 | 104.64 | 104.86 | 103.55 | 104.29 | 2,635,458 | -0.05(-0.05%) |
Dec 16, 2019 | 104.07 | 105.51 | 104.00 | 104.34 | 2,295,414 | +1.20(+1.16%) |
Dec 13, 2019 | 102.92 | 104.07 | 101.99 | 103.15 | 2,531,279 | +0.34(+0.33%) |
Dec 12, 2019 | 99.59 | 103.99 | 99.13 | 102.81 | 3,756,821 | +2.03(+2.01%) |
Dec 11, 2019 | 96.62 | 101.22 | 96.50 | 100.78 | 4,345,867 | +4.52(+4.69%) |
Dec 10, 2019 | 95.58 | 96.82 | 93.62 | 96.26 | 2,013,046 | +1.07(+1.12%) |
Dec 09, 2019 | 95.82 | 97.21 | 95.11 | 95.19 | 3,117,312 | +1.72(+1.84%) |
Dec 06, 2019 | 92.72 | 94.14 | 92.67 | 93.46 | 1,966,483 | +1.27(+1.38%) |
Dec 05, 2019 | 91.88 | 92.51 | 91.46 | 92.19 | 1,323,515 | +1.07(+1.17%) |
Dec 04, 2019 | 90.96 | 92.31 | 90.96 | 91.12 | 1,291,892 | +1.27(+1.42%) |
Dec 03, 2019 | 88.87 | 89.98 | 88.18 | 89.85 | 2,265,806 | -0.85(-0.94%) |
Dec 02, 2019 | 90.46 | 91.33 | 89.95 | 90.70 | 1,901,699 | +0.46(+0.51%) |
Nov 29, 2019 | 90.79 | 91.69 | 90.05 | 90.24 | 980,418 | -1.22(-1.33%) |
Nov 27, 2019 | 91.38 | 91.92 | 90.98 | 91.46 | 1,079,658 | +0.25(+0.27%) |
Nov 26, 2019 | 92.26 | 92.45 | 90.68 | 91.21 | 2,437,323 | -1.34(-1.45%) |
Nov 25, 2019 | 90.42 | 92.83 | 90.09 | 92.55 | 2,455,237 | +2.74(+3.05%) |
Nov 22, 2019 | 88.95 | 89.84 | 88.48 | 89.81 | 1,925,868 | +1.31(+1.48%) |
Nov 21, 2019 | 88.49 | 89.04 | 87.74 | 88.50 | 1,610,627 | +0.34(+0.39%) |
Nov 20, 2019 | 87.79 | 89.64 | 87.76 | 88.16 | 2,348,799 | -0.52(-0.59%) |
Nov 19, 2019 | 90.03 | 90.05 | 87.48 | 88.69 | 2,754,895 | -0.77(-0.86%) |
Nov 18, 2019 | 90.79 | 91.07 | 89.20 | 89.46 | 2,909,623 | -1.81(-1.98%) |
Nov 15, 2019 | 91.50 | 91.89 | 90.46 | 91.27 | 2,927,856 | +0.62(+0.68%) |
Nov 14, 2019 | 91.80 | 92.18 | 90.30 | 90.65 | 2,824,528 | -2.19(-2.36%) |
Nov 13, 2019 | 87.76 | 93.62 | 87.71 | 92.84 | 7,998,267 | -0.41(-0.44%) |
Nov 12, 2019 | 93.57 | 94.43 | 92.19 | 93.26 | 4,719,579 | +0.36(+0.39%) |
Nov 11, 2019 | 91.84 | 92.31 | 91.11 | 92.90 | 1,643,647 | +0.70(+0.76%) |
Nov 08, 2019 | 90.51 | 92.54 | 90.40 | 92.20 | 1,891,553 | +1.65(+1.82%) |
Nov 07, 2019 | 91.06 | 91.35 | 89.90 | 90.55 | 1,608,318 | +0.47(+0.52%) |
Nov 06, 2019 | 90.07 | 90.48 | 89.23 | 90.08 | 1,619,335 | -0.54(-0.60%) |
Nov 05, 2019 | 90.65 | 91.75 | 90.49 | 90.62 | 2,077,167 | +0.22(+0.24%) |
Nov 04, 2019 | 91.01 | 91.13 | 90.17 | 90.40 | 2,071,592 | +0.17(+0.18%) |
Nov 01, 2019 | 86.89 | 90.48 | 86.83 | 90.24 | 4,220,265 | +6.65(+7.95%) |
Oct 31, 2019 | 83.16 | 83.59 | 81.97 | 83.59 | 1,842,991 | +0.08(+0.10%) |
Oct 30, 2019 | 84.01 | 84.01 | 82.57 | 83.51 | 1,163,819 | -0.22(-0.26%) |
Oct 29, 2019 | 83.99 | 84.10 | 83.08 | 83.73 | 1,320,945 | -0.41(-0.49%) |
Oct 28, 2019 | 83.52 | 84.40 | 83.35 | 84.14 | 1,491,593 | +1.47(+1.78%) |
Oct 25, 2019 | 82.63 | 83.16 | 82.33 | 82.67 | 1,412,129 | +0.34(+0.41%) |
Oct 24, 2019 | 82.89 | 83.44 | 81.76 | 82.33 | 1,738,057 | +0.37(+0.45%) |
Oct 23, 2019 | 80.44 | 82.31 | 80.15 | 81.97 | 1,481,184 | +0.30(+0.37%) |
Oct 22, 2019 | 82.30 | 82.47 | 81.64 | 81.66 | 1,331,235 | -0.85(-1.03%) |
Oct 21, 2019 | 80.97 | 82.63 | 80.97 | 82.52 | 1,874,749 | +1.95(+2.42%) |
Oct 18, 2019 | 80.13 | 81.03 | 79.63 | 80.57 | 2,232,630 | +0.20(+0.25%) |
Oct 17, 2019 | 79.40 | 80.45 | 78.84 | 80.37 | 2,190,526 | +1.73(+2.21%) |
Oct 16, 2019 | 79.38 | 79.52 | 78.24 | 78.63 | 1,497,814 | -0.90(-1.13%) |
Oct 15, 2019 | 78.58 | 79.94 | 77.97 | 79.53 | 1,779,629 | +1.52(+1.95%) |
Oct 14, 2019 | 78.12 | 78.32 | 77.66 | 78.01 | 1,473,417 | -0.39(-0.49%) |
Oct 11, 2019 | 78.99 | 79.38 | 76.75 | 78.40 | 2,806,175 | +0.47(+0.60%) |
Oct 10, 2019 | 76.29 | 78.48 | 76.24 | 77.93 | 3,174,081 | +3.85(+5.19%) |
Oct 09, 2019 | 73.53 | 74.48 | 73.05 | 74.08 | 1,435,369 | +1.56(+2.15%) |
Oct 08, 2019 | 73.63 | 73.99 | 72.46 | 72.52 | 1,992,763 | -1.73(-2.32%) |
Oct 07, 2019 | 73.95 | 75.01 | 73.66 | 74.25 | 1,655,395 | +0.22(+0.29%) |
Oct 04, 2019 | 72.52 | 74.08 | 72.34 | 74.03 | 2,000,380 | +3.10(+4.37%) |
Oct 03, 2019 | 69.54 | 71.09 | 68.32 | 70.93 | 1,632,883 | +1.69(+2.44%) |
Oct 02, 2019 | 70.44 | 70.67 | 68.88 | 69.24 | 2,338,409 | -1.82(-2.56%) |
Oct 01, 2019 | 73.26 | 74.36 | 71.01 | 71.06 | 2,154,424 | -1.69(-2.32%) |
Sep 30, 2019 | 71.49 | 72.82 | 71.49 | 72.75 | 2,118,062 | +1.63(+2.30%) |
Sep 27, 2019 | 73.52 | 74.12 | 70.87 | 71.12 | 3,133,526 | -2.65(-3.60%) |
Sep 26, 2019 | 73.16 | 74.11 | 72.88 | 73.77 | 2,514,117 | -0.58(-0.78%) |
Sep 25, 2019 | 72.73 | 74.37 | 72.35 | 74.35 | 1,397,323 | +1.17(+1.59%) |
Sep 24, 2019 | 73.52 | 74.12 | 72.48 | 73.18 | 1,752,659 | -0.11(-0.15%) |
Sep 23, 2019 | 73.14 | 74.33 | 72.89 | 73.29 | 1,098,784 | +0.08(+0.11%) |
Sep 20, 2019 | 73.30 | 74.32 | 72.81 | 73.21 | 2,258,775 | +0.44(+0.61%) |
Sep 19, 2019 | 73.71 | 74.80 | 72.73 | 72.77 | 1,711,450 | -0.89(-1.21%) |
Sep 18, 2019 | 74.19 | 74.19 | 72.40 | 73.66 | 1,541,624 | -0.65(-0.88%) |
Sep 17, 2019 | 74.50 | 74.92 | 73.09 | 74.31 | 1,858,218 | -1.06(-1.40%) |
Sep 16, 2019 | 75.07 | 75.77 | 74.00 | 75.37 | 1,461,437 | -0.04(-0.05%) |
Sep 13, 2019 | 75.41 | 76.29 | 75.34 | 75.40 | 1,826,410 | -0.17(-0.23%) |
Sep 12, 2019 | 76.99 | 77.43 | 75.04 | 75.58 | 2,204,857 | -1.08(-1.41%) |
Sep 11, 2019 | 74.36 | 76.73 | 74.03 | 76.66 | 2,575,498 | +2.95(+4.00%) |
Sep 10, 2019 | 72.98 | 73.71 | 72.14 | 73.71 | 1,464,171 | +0.53(+0.73%) |
Sep 09, 2019 | 73.60 | 74.20 | 72.59 | 73.18 | 1,462,953 | -0.14(-0.19%) |
Sep 06, 2019 | 72.78 | 73.57 | 72.52 | 73.32 | 1,686,646 | +0.50(+0.68%) |
Sep 05, 2019 | 71.22 | 72.83 | 71.20 | 72.82 | 2,503,640 | +3.04(+4.35%) |
Sep 04, 2019 | 69.26 | 70.02 | 69.15 | 69.78 | 1,228,731 | +1.70(+2.49%) |
Sep 03, 2019 | 68.72 | 69.07 | 67.59 | 68.09 | 1,501,703 | -1.01(-1.46%) |
Aug 30, 2019 | 69.29 | 69.43 | 68.21 | 69.10 | 1,367,030 | +0.29(+0.43%) |
Aug 29, 2019 | 68.40 | 69.33 | 67.96 | 68.80 | 1,337,483 | +1.45(+2.15%) |
Aug 28, 2019 | 66.40 | 67.53 | 65.64 | 67.35 | 1,351,565 | +0.46(+0.69%) |
Aug 27, 2019 | 68.14 | 68.55 | 66.83 | 66.89 | 1,531,260 | -0.81(-1.19%) |
Aug 26, 2019 | 68.29 | 68.38 | 67.47 | 67.70 | 1,404,534 | +0.59(+0.88%) |
Aug 23, 2019 | 69.49 | 69.85 | 66.90 | 67.11 | 2,702,842 | -3.08(-4.38%) |
Aug 22, 2019 | 70.98 | 71.17 | 69.81 | 70.19 | 1,192,800 | -0.60(-0.85%) |
Aug 21, 2019 | 71.23 | 71.35 | 70.23 | 70.79 | 1,440,068 | +0.77(+1.09%) |
Aug 20, 2019 | 69.80 | 70.57 | 69.44 | 70.02 | 1,531,160 | -0.32(-0.45%) |
Aug 19, 2019 | 71.40 | 71.77 | 70.17 | 70.34 | 1,382,090 | +0.39(+0.56%) |
Aug 16, 2019 | 69.76 | 70.28 | 69.35 | 69.95 | 1,721,674 | +1.01(+1.47%) |
Aug 15, 2019 | 69.65 | 69.78 | 68.72 | 68.94 | 1,596,965 | -0.40(-0.58%) |
Aug 14, 2019 | 69.81 | 70.88 | 69.09 | 69.34 | 2,097,908 | -2.24(-3.12%) |
Aug 13, 2019 | 69.29 | 72.75 | 68.93 | 71.58 | 2,268,480 | +1.97(+2.83%) |
Aug 12, 2019 | 70.30 | 70.70 | 69.24 | 69.60 | 2,047,521 | -1.13(-1.60%) |
Aug 09, 2019 | 72.45 | 72.63 | 69.68 | 70.74 | 3,116,438 | -1.66(-2.29%) |
Aug 08, 2019 | 70.02 | 73.36 | 69.09 | 72.40 | 5,410,808 | -0.51(-0.70%) |
Aug 07, 2019 | 69.96 | 72.99 | 69.88 | 72.91 | 3,684,870 | +2.04(+2.88%) |
Aug 06, 2019 | 70.09 | 71.05 | 69.70 | 70.86 | 2,667,980 | +1.68(+2.43%) |
Aug 05, 2019 | 70.13 | 70.84 | 68.57 | 69.18 | 3,569,833 | -3.20(-4.42%) |
Aug 02, 2019 | 74.74 | 74.82 | 71.89 | 72.39 | 3,722,586 | -3.14(-4.16%) |
Aug 01, 2019 | 77.56 | 80.02 | 74.33 | 75.53 | 3,572,891 | -2.29(-2.94%) |
Jul 31, 2019 | 81.00 | 81.00 | 77.10 | 77.82 | 1,753,552 | -2.25(-2.81%) |
Jul 30, 2019 | 78.55 | 80.14 | 78.33 | 80.07 | 1,556,085 | +0.87(+1.09%) |
Jul 29, 2019 | 78.46 | 79.52 | 77.91 | 79.20 | 1,366,224 | +0.75(+0.95%) |
Jul 26, 2019 | 78.59 | 78.80 | 77.99 | 78.46 | 1,067,416 | +0.29(+0.37%) |
Jul 25, 2019 | 78.49 | 78.63 | 77.66 | 78.16 | 1,871,201 | -0.63(-0.80%) |
Jul 24, 2019 | 77.56 | 79.36 | 77.39 | 78.79 | 2,848,641 | +1.65(+2.14%) |
Jul 23, 2019 | 76.58 | 77.41 | 76.17 | 77.14 | 2,290,523 | +1.16(+1.53%) |
Jul 22, 2019 | 74.62 | 76.11 | 74.58 | 75.98 | 2,075,165 | +1.78(+2.40%) |
Jul 19, 2019 | 74.69 | 74.69 | 73.94 | 74.20 | 1,991,268 | -0.09(-0.12%) |
Jul 18, 2019 | 73.59 | 74.62 | 72.89 | 74.29 | 2,260,152 | +1.14(+1.56%) |
Jul 17, 2019 | 74.81 | 74.81 | 73.08 | 73.15 | 1,770,080 | -1.04(-1.40%) |
Jul 16, 2019 | 74.82 | 74.90 | 73.85 | 74.19 | 1,767,553 | -0.67(-0.89%) |
Jul 15, 2019 | 74.28 | 75.13 | 74.09 | 74.86 | 1,320,421 | +0.94(+1.27%) |
Jul 12, 2019 | 72.40 | 73.95 | 72.40 | 73.92 | 1,291,748 | +1.67(+2.31%) |
Jul 11, 2019 | 73.12 | 73.32 | 71.68 | 72.25 | 1,326,947 | -0.67(-0.91%) |
Jul 10, 2019 | 73.64 | 74.26 | 72.86 | 72.92 | 1,312,679 | +0.14(+0.19%) |
Jul 09, 2019 | 71.79 | 72.85 | 71.32 | 72.78 | 1,375,033 | +0.37(+0.52%) |
Jul 08, 2019 | 72.49 | 73.05 | 72.00 | 72.41 | 1,391,563 | -0.89(-1.22%) |
Jul 05, 2019 | 72.95 | 73.64 | 72.81 | 73.30 | 888,234 | -0.33(-0.45%) |
Jul 03, 2019 | 74.29 | 74.52 | 72.58 | 73.63 | 1,111,142 | -0.14(-0.19%) |
Jul 02, 2019 | 74.47 | 74.61 | 73.17 | 73.77 | 1,807,123 | -1.10(-1.47%) |
Jul 01, 2019 | 75.97 | 77.10 | 73.87 | 74.87 | 4,329,114 | +4.36(+6.19%) |
Jun 28, 2019 | 70.71 | 71.06 | 70.29 | 70.51 | 3,723,572 | +0.29(+0.42%) |
Jun 27, 2019 | 69.88 | 71.03 | 69.68 | 70.22 | 1,614,472 | +1.01(+1.46%) |
Jun 26, 2019 | 69.48 | 70.41 | 69.10 | 69.20 | 1,959,326 | +1.39(+2.05%) |
Jun 25, 2019 | 69.31 | 69.49 | 67.74 | 67.82 | 1,824,101 | -1.45(-2.09%) |
Jun 24, 2019 | 68.58 | 69.70 | 68.44 | 69.27 | 1,500,013 | +0.63(+0.92%) |
Jun 21, 2019 | 68.89 | 69.16 | 68.20 | 68.64 | 3,518,966 | -0.57(-0.82%) |
Jun 20, 2019 | 70.46 | 70.73 | 68.55 | 69.20 | 1,849,392 | +0.28(+0.41%) |
Jun 19, 2019 | 69.30 | 69.70 | 68.25 | 68.92 | 1,686,618 | -0.17(-0.25%) |
Jun 18, 2019 | 66.78 | 69.73 | 66.42 | 69.09 | 3,072,574 | +2.99(+4.53%) |
Jun 17, 2019 | 65.38 | 66.24 | 64.73 | 66.10 | 2,157,027 | +0.58(+0.89%) |
Jun 14, 2019 | 65.32 | 65.95 | 64.16 | 65.52 | 2,231,053 | -1.41(-2.11%) |
Jun 13, 2019 | 66.58 | 67.29 | 66.32 | 66.93 | 1,386,447 | +0.63(+0.95%) |
Jun 12, 2019 | 66.94 | 67.03 | 66.01 | 66.30 | 1,526,084 | -1.20(-1.77%) |
Jun 11, 2019 | 67.72 | 68.19 | 66.95 | 67.50 | 3,172,067 | +0.79(+1.19%) |
Jun 10, 2019 | 64.69 | 67.04 | 64.56 | 66.70 | 3,017,672 | +2.69(+4.21%) |
Jun 07, 2019 | 63.26 | 64.22 | 62.67 | 64.01 | 2,269,190 | +0.66(+1.04%) |
Jun 06, 2019 | 62.09 | 63.66 | 61.86 | 63.35 | 2,811,132 | +1.34(+2.16%) |
Jun 05, 2019 | 63.42 | 64.50 | 60.74 | 62.01 | 2,648,831 | -1.31(-2.07%) |
Jun 04, 2019 | 62.02 | 63.39 | 61.62 | 63.33 | 1,957,587 | +2.26(+3.71%) |
Jun 03, 2019 | 61.37 | 62.11 | 60.49 | 61.06 | 1,532,771 | +0.26(+0.44%) |
May 31, 2019 | 61.35 | 62.30 | 60.78 | 60.80 | 1,770,661 | -1.50(-2.40%) |
May 30, 2019 | 62.51 | 63.99 | 61.86 | 62.30 | 1,887,883 | -0.25(-0.39%) |
May 29, 2019 | 61.63 | 62.71 | 61.26 | 62.54 | 1,940,664 | +0.48(+0.78%) |
May 28, 2019 | 63.83 | 64.20 | 61.99 | 62.06 | 2,416,058 | -1.39(-2.19%) |
May 24, 2019 | 63.12 | 64.74 | 62.86 | 63.45 | 3,874,808 | +0.98(+1.56%) |
May 23, 2019 | 61.39 | 62.56 | 60.54 | 62.47 | 2,788,579 | -0.07(-0.12%) |
May 22, 2019 | 62.88 | 63.47 | 62.32 | 62.54 | 1,920,607 | -1.09(-1.72%) |
May 21, 2019 | 63.88 | 65.19 | 62.78 | 63.64 | 3,951,661 | +1.58(+2.54%) |
May 20, 2019 | 61.80 | 63.76 | 61.24 | 62.06 | 4,818,508 | -1.84(-2.88%) |
May 17, 2019 | 65.45 | 66.40 | 63.45 | 63.90 | 4,687,297 | -3.25(-4.84%) |
May 16, 2019 | 69.20 | 69.83 | 66.35 | 67.15 | 4,751,012 | -4.32(-6.04%) |
May 15, 2019 | 70.27 | 72.05 | 70.04 | 71.47 | 1,716,068 | +0.58(+0.82%) |
May 14, 2019 | 70.74 | 71.31 | 70.26 | 70.89 | 1,971,771 | +1.34(+1.93%) |
May 13, 2019 | 72.60 | 72.96 | 69.04 | 69.55 | 3,255,557 | -5.38(-7.18%) |
May 10, 2019 | 75.45 | 75.90 | 73.15 | 74.93 | 1,955,244 | -0.98(-1.29%) |
May 09, 2019 | 75.33 | 76.22 | 74.02 | 75.91 | 1,895,307 | -0.38(-0.50%) |
May 08, 2019 | 75.74 | 77.29 | 75.32 | 76.29 | 2,004,801 | +0.46(+0.61%) |
May 07, 2019 | 77.22 | 77.60 | 75.00 | 75.83 | 2,881,525 | -2.70(-3.43%) |
May 06, 2019 | 76.27 | 78.77 | 76.02 | 78.52 | 2,563,519 | -0.98(-1.23%) |
May 03, 2019 | 80.42 | 81.63 | 76.27 | 79.50 | 6,598,577 | -2.90(-3.51%) |
May 02, 2019 | 80.34 | 82.90 | 80.21 | 82.40 | 3,846,106 | +2.10(+2.61%) |
May 01, 2019 | 81.85 | 82.77 | 80.28 | 80.30 | 2,319,966 | +0.27(+0.34%) |
Apr 30, 2019 | 78.98 | 80.12 | 78.52 | 80.03 | 1,856,716 | +1.25(+1.59%) |
Apr 29, 2019 | 78.68 | 79.63 | 78.57 | 78.78 | 1,790,779 | -0.20(-0.25%) |
Apr 26, 2019 | 79.29 | 79.57 | 77.60 | 78.98 | 2,454,715 | -1.37(-1.71%) |
Apr 25, 2019 | 81.33 | 81.43 | 79.09 | 80.35 | 1,238,206 | -1.24(-1.52%) |
Apr 24, 2019 | 80.98 | 82.26 | 80.98 | 81.59 | 1,192,685 | +0.60(+0.74%) |
Apr 23, 2019 | 80.11 | 81.26 | 79.78 | 80.99 | 1,767,421 | +0.88(+1.10%) |
Apr 22, 2019 | 81.23 | 81.39 | 80.00 | 80.11 | 1,274,103 | -1.57(-1.92%) |
Apr 18, 2019 | 83.13 | 83.36 | 81.48 | 81.68 | 1,687,383 | -1.07(-1.29%) |
Apr 17, 2019 | 84.72 | 85.66 | 82.03 | 82.75 | 3,354,310 | -2.16(-2.54%) |
Apr 16, 2019 | 82.59 | 84.94 | 82.28 | 84.91 | 2,324,969 | +2.98(+3.63%) |
Apr 15, 2019 | 82.47 | 82.59 | 81.08 | 81.93 | 1,314,679 | -0.36(-0.44%) |
Apr 12, 2019 | 80.82 | 82.31 | 80.47 | 82.30 | 1,688,264 | +2.21(+2.77%) |
Apr 11, 2019 | 80.07 | 81.42 | 79.60 | 80.08 | 1,462,931 | +0.17(+0.22%) |
Apr 10, 2019 | 79.00 | 80.07 | 78.51 | 79.91 | 1,112,342 | +0.89(+1.13%) |
Apr 09, 2019 | 79.10 | 79.31 | 78.48 | 79.02 | 1,208,066 | -0.53(-0.66%) |
Apr 08, 2019 | 78.59 | 79.69 | 78.09 | 79.55 | 1,494,741 | +0.77(+0.98%) |
Apr 05, 2019 | 77.81 | 78.93 | 77.81 | 78.78 | 1,191,327 | +1.17(+1.51%) |
Apr 04, 2019 | 77.30 | 78.54 | 77.19 | 77.61 | 1,446,379 | +0.14(+0.18%) |
Apr 03, 2019 | 77.25 | 78.70 | 76.93 | 77.47 | 2,079,922 | +1.09(+1.43%) |
Apr 02, 2019 | 76.18 | 76.73 | 76.01 | 76.38 | 768,954 | +0.27(+0.36%) |
Apr 01, 2019 | 75.64 | 76.60 | 75.55 | 76.11 | 1,429,815 | +1.25(+1.67%) |
Mar 29, 2019 | 73.91 | 75.12 | 73.50 | 74.86 | 1,751,621 | +1.76(+2.41%) |
Mar 28, 2019 | 73.29 | 74.08 | 72.57 | 73.09 | 1,041,976 | -0.05(-0.06%) |
Mar 27, 2019 | 74.53 | 74.96 | 72.50 | 73.14 | 1,399,252 | -1.39(-1.86%) |
Mar 26, 2019 | 74.51 | 75.13 | 73.85 | 74.53 | 1,197,545 | +0.61(+0.82%) |
Mar 25, 2019 | 74.66 | 75.10 | 72.72 | 73.92 | 1,999,148 | -1.03(-1.38%) |
Mar 22, 2019 | 77.71 | 77.90 | 74.80 | 74.96 | 2,422,431 | -3.16(-4.04%) |
Mar 21, 2019 | 74.53 | 78.86 | 74.47 | 78.11 | 2,755,596 | +3.92(+5.28%) |
Mar 20, 2019 | 75.67 | 75.78 | 73.69 | 74.19 | 2,151,956 | -1.52(-2.00%) |
Mar 19, 2019 | 75.52 | 76.79 | 75.42 | 75.71 | 1,721,719 | +0.75(+1.00%) |
Mar 18, 2019 | 76.12 | 76.32 | 74.41 | 74.96 | 1,708,897 | -1.06(-1.40%) |
Mar 15, 2019 | 74.57 | 77.49 | 74.47 | 76.02 | 4,411,943 | +2.11(+2.86%) |
Mar 14, 2019 | 74.31 | 75.19 | 73.52 | 73.90 | 2,196,344 | -0.31(-0.42%) |
Mar 13, 2019 | 75.16 | 75.24 | 74.07 | 74.21 | 1,946,037 | -0.44(-0.60%) |
Mar 12, 2019 | 74.18 | 75.12 | 73.68 | 74.66 | 1,428,367 | +0.71(+0.96%) |
Mar 11, 2019 | 73.14 | 74.56 | 73.12 | 73.95 | 1,249,636 | +1.23(+1.68%) |
Mar 08, 2019 | 71.14 | 72.94 | 70.83 | 72.72 | 1,226,476 | +0.57(+0.79%) |
Mar 07, 2019 | 73.26 | 73.47 | 71.83 | 72.15 | 1,654,793 | -1.35(-1.84%) |
Mar 06, 2019 | 74.37 | 74.82 | 73.48 | 73.50 | 1,376,077 | -0.81(-1.09%) |
Mar 05, 2019 | 74.42 | 75.06 | 73.84 | 74.31 | 1,672,656 | -0.31(-0.41%) |
Mar 04, 2019 | 75.14 | 75.31 | 73.75 | 74.62 | 1,713,120 | +0.22(+0.29%) |