Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.31 | 87.30 | 82.34 | 82.76 | 3,508,107 | -0.68(-0.81%) |
Mar 30, 2020 | 81.97 | 83.85 | 79.76 | 83.44 | 2,291,664 | +2.80(+3.47%) |
Mar 27, 2020 | 83.59 | 83.59 | 79.84 | 80.64 | 3,595,595 | -5.44(-6.31%) |
Mar 26, 2020 | 80.19 | 86.18 | 79.48 | 86.08 | 4,528,687 | +7.06(+8.93%) |
Mar 25, 2020 | 80.99 | 85.66 | 78.51 | 79.02 | 4,252,784 | -1.81(-2.23%) |
Mar 24, 2020 | 73.79 | 81.12 | 72.94 | 80.83 | 4,196,984 | +11.43(+16.46%) |
Mar 23, 2020 | 69.91 | 70.45 | 65.74 | 69.40 | 3,912,382 | +1.19(+1.74%) |
Mar 20, 2020 | 74.08 | 75.46 | 68.01 | 68.22 | 3,239,750 | -3.34(-4.67%) |
Mar 19, 2020 | 66.80 | 73.82 | 66.80 | 71.56 | 3,230,277 | +4.80(+7.18%) |
Mar 18, 2020 | 65.86 | 71.92 | 64.18 | 66.76 | 3,505,691 | -5.26(-7.30%) |
Mar 17, 2020 | 64.82 | 74.73 | 64.33 | 72.02 | 5,370,986 | +9.15(+14.55%) |
Mar 16, 2020 | 67.31 | 73.91 | 62.87 | 62.87 | 4,527,097 | -13.98(-18.19%) |
Mar 13, 2020 | 79.31 | 80.56 | 72.98 | 76.86 | 6,188,670 | +2.27(+3.04%) |
Mar 12, 2020 | 77.08 | 83.67 | 74.23 | 74.59 | 4,234,913 | -8.60(-10.34%) |
Mar 11, 2020 | 86.24 | 86.82 | 82.11 | 83.19 | 3,327,513 | -5.51(-6.21%) |
Mar 10, 2020 | 85.17 | 88.70 | 82.99 | 88.70 | 3,884,076 | +6.92(+8.46%) |
Mar 09, 2020 | 80.86 | 86.25 | 79.87 | 81.78 | 4,175,040 | -6.84(-7.72%) |
Mar 06, 2020 | 87.73 | 90.65 | 86.43 | 88.62 | 3,297,420 | -2.67(-2.92%) |
Mar 05, 2020 | 93.49 | 93.77 | 90.67 | 91.29 | 3,807,492 | -4.42(-4.61%) |
Mar 04, 2020 | 94.46 | 95.72 | 92.71 | 95.71 | 5,439,605 | +3.45(+3.74%) |
Mar 03, 2020 | 96.57 | 98.85 | 92.09 | 92.25 | 2,621,395 | -4.30(-4.45%) |
Mar 02, 2020 | 93.79 | 96.61 | 91.44 | 96.55 | 3,130,809 | +3.79(+4.08%) |
Feb 28, 2020 | 85.15 | 92.80 | 85.00 | 92.76 | 5,148,027 | +2.43(+2.69%) |
Feb 27, 2020 | 93.06 | 94.15 | 90.12 | 90.34 | 3,919,546 | -5.79(-6.02%) |
Feb 26, 2020 | 99.05 | 101.34 | 96.05 | 96.12 | 2,977,023 | -2.19(-2.22%) |
Feb 25, 2020 | 103.69 | 104.34 | 97.97 | 98.31 | 3,070,124 | -4.65(-4.51%) |
Feb 24, 2020 | 102.07 | 104.53 | 100.75 | 102.96 | 3,349,337 | -3.19(-3.00%) |
Feb 21, 2020 | 108.20 | 108.34 | 105.07 | 106.14 | 2,046,294 | -2.66(-2.44%) |
Feb 20, 2020 | 109.99 | 110.65 | 107.38 | 108.80 | 1,472,290 | -1.52(-1.38%) |
Feb 19, 2020 | 109.34 | 111.50 | 109.03 | 110.32 | 1,891,901 | +2.19(+2.03%) |
Feb 18, 2020 | 107.48 | 110.00 | 107.04 | 108.12 | 2,639,844 | -2.06(-1.87%) |
Feb 14, 2020 | 113.75 | 114.48 | 109.50 | 110.18 | 1,960,330 | -3.33(-2.94%) |
Feb 13, 2020 | 112.82 | 115.29 | 112.09 | 113.51 | 2,323,341 | -0.43(-0.37%) |
Feb 12, 2020 | 111.68 | 114.15 | 111.51 | 113.94 | 2,158,700 | +3.59(+3.26%) |
Feb 11, 2020 | 108.69 | 111.38 | 108.46 | 110.35 | 1,830,202 | +2.68(+2.49%) |
Feb 10, 2020 | 104.13 | 107.67 | 103.20 | 107.67 | 1,760,210 | +2.57(+2.45%) |
Feb 07, 2020 | 107.39 | 107.77 | 105.10 | 105.10 | 2,800,115 | -3.45(-3.18%) |
Feb 06, 2020 | 110.37 | 110.98 | 107.48 | 108.55 | 1,959,273 | -1.81(-1.64%) |
Feb 05, 2020 | 110.52 | 111.31 | 108.97 | 110.36 | 1,377,210 | +1.55(+1.42%) |
Feb 04, 2020 | 108.74 | 109.53 | 107.60 | 108.81 | 1,760,323 | +2.70(+2.55%) |
Feb 03, 2020 | 104.34 | 106.53 | 103.95 | 106.10 | 1,866,093 | +1.73(+1.66%) |
Jan 31, 2020 | 106.54 | 106.76 | 103.97 | 104.37 | 2,654,299 | -2.84(-2.65%) |
Jan 30, 2020 | 107.52 | 109.30 | 105.25 | 107.21 | 3,231,991 | -1.53(-1.41%) |
Jan 29, 2020 | 110.69 | 110.99 | 108.66 | 108.74 | 1,745,254 | -1.75(-1.59%) |
Jan 28, 2020 | 108.94 | 111.67 | 108.66 | 110.49 | 2,389,584 | +1.56(+1.43%) |
Jan 27, 2020 | 109.28 | 109.30 | 107.18 | 108.93 | 3,342,274 | -3.88(-3.44%) |
Jan 24, 2020 | 116.68 | 118.51 | 111.42 | 112.82 | 7,809,708 | -5.42(-4.59%) |
Jan 23, 2020 | 115.69 | 118.37 | 114.75 | 118.24 | 4,676,459 | +3.03(+2.63%) |
Jan 22, 2020 | 115.00 | 117.08 | 114.88 | 115.21 | 2,813,518 | +1.02(+0.89%) |
Jan 21, 2020 | 114.39 | 115.73 | 114.01 | 114.19 | 2,339,615 | -0.34(-0.30%) |
Jan 17, 2020 | 114.32 | 115.07 | 113.47 | 114.53 | 2,145,946 | +1.00(+0.88%) |
Jan 16, 2020 | 112.27 | 113.77 | 112.02 | 113.54 | 1,807,769 | +2.46(+2.22%) |
Jan 15, 2020 | 113.45 | 113.69 | 110.61 | 111.07 | 2,347,713 | -2.69(-2.37%) |
Jan 14, 2020 | 115.55 | 115.99 | 113.09 | 113.77 | 2,367,260 | -1.08(-0.94%) |
Jan 13, 2020 | 111.78 | 115.51 | 111.67 | 114.85 | 3,209,745 | +4.09(+3.69%) |
Jan 10, 2020 | 111.88 | 112.07 | 110.36 | 110.76 | 2,634,567 | +0.40(+0.36%) |
Jan 09, 2020 | 111.52 | 111.82 | 108.47 | 110.36 | 2,098,715 | +0.10(+0.09%) |
Jan 08, 2020 | 108.92 | 111.49 | 108.46 | 110.26 | 2,319,009 | +1.73(+1.59%) |
Jan 07, 2020 | 108.08 | 109.28 | 107.27 | 108.54 | 2,229,302 | +1.02(+0.95%) |
Jan 06, 2020 | 107.96 | 108.34 | 106.15 | 107.51 | 3,444,360 | -1.93(-1.76%) |
Jan 03, 2020 | 110.60 | 111.51 | 108.52 | 109.44 | 2,536,453 | -2.79(-2.48%) |
Jan 02, 2020 | 112.54 | 112.90 | 110.42 | 112.23 | 2,549,793 | +0.73(+0.65%) |
Dec 31, 2019 | 111.13 | 111.83 | 109.96 | 111.50 | 1,269,961 | -0.14(-0.12%) |
Dec 30, 2019 | 112.35 | 112.47 | 111.07 | 111.64 | 1,385,183 | -1.16(-1.03%) |
Dec 27, 2019 | 113.12 | 113.16 | 111.32 | 112.80 | 1,533,840 | +0.01(+0.01%) |
Dec 26, 2019 | 112.64 | 113.35 | 111.38 | 112.79 | 1,596,537 | +0.11(+0.10%) |
Dec 24, 2019 | 111.00 | 112.75 | 110.70 | 112.68 | 1,188,000 | +1.96(+1.77%) |
Dec 23, 2019 | 110.14 | 111.94 | 109.88 | 110.72 | 2,460,677 | +1.04(+0.95%) |
Dec 20, 2019 | 109.33 | 109.95 | 107.93 | 109.67 | 3,768,035 | +0.97(+0.89%) |
Dec 19, 2019 | 107.09 | 109.05 | 106.24 | 108.70 | 3,051,379 | +1.83(+1.71%) |
Dec 18, 2019 | 104.60 | 107.13 | 104.21 | 106.88 | 3,038,161 | +2.55(+2.45%) |
Dec 17, 2019 | 104.67 | 104.89 | 103.58 | 104.32 | 2,634,636 | -0.06(-0.05%) |
Dec 16, 2019 | 104.10 | 105.54 | 104.04 | 104.38 | 2,294,698 | +1.20(+1.16%) |
Dec 13, 2019 | 102.95 | 104.10 | 102.03 | 103.18 | 2,530,490 | +0.34(+0.33%) |
Dec 12, 2019 | 99.62 | 104.02 | 99.16 | 102.84 | 3,755,649 | +2.03(+2.01%) |
Dec 11, 2019 | 96.65 | 101.25 | 96.53 | 100.81 | 4,344,512 | +4.52(+4.69%) |
Dec 10, 2019 | 95.61 | 96.85 | 93.65 | 96.29 | 2,012,419 | +1.07(+1.12%) |
Dec 09, 2019 | 95.85 | 97.24 | 95.14 | 95.22 | 3,116,340 | +1.72(+1.84%) |
Dec 06, 2019 | 92.75 | 94.17 | 92.70 | 93.49 | 1,965,870 | +1.27(+1.38%) |
Dec 05, 2019 | 91.91 | 92.54 | 91.49 | 92.22 | 1,323,102 | +1.07(+1.17%) |
Dec 04, 2019 | 90.98 | 92.34 | 90.98 | 91.15 | 1,291,490 | +1.27(+1.42%) |
Dec 03, 2019 | 88.90 | 90.01 | 88.21 | 89.88 | 2,265,099 | -0.85(-0.94%) |
Dec 02, 2019 | 90.49 | 91.36 | 89.98 | 90.73 | 1,901,106 | +0.46(+0.51%) |
Nov 29, 2019 | 90.82 | 91.72 | 90.08 | 90.27 | 980,112 | -1.22(-1.33%) |
Nov 27, 2019 | 91.41 | 91.95 | 91.01 | 91.49 | 1,079,321 | +0.25(+0.27%) |
Nov 26, 2019 | 92.29 | 92.48 | 90.71 | 91.24 | 2,436,563 | -1.34(-1.45%) |
Nov 25, 2019 | 90.45 | 92.85 | 90.12 | 92.58 | 2,454,472 | +2.74(+3.05%) |
Nov 22, 2019 | 88.98 | 89.87 | 88.51 | 89.84 | 1,925,268 | +1.31(+1.48%) |
Nov 21, 2019 | 88.52 | 89.07 | 87.77 | 88.53 | 1,610,124 | +0.34(+0.39%) |
Nov 20, 2019 | 87.81 | 89.67 | 87.79 | 88.19 | 2,348,066 | -0.52(-0.59%) |
Nov 19, 2019 | 90.06 | 90.08 | 87.51 | 88.71 | 2,754,036 | -0.77(-0.86%) |
Nov 18, 2019 | 90.82 | 91.10 | 89.23 | 89.48 | 2,908,716 | -1.81(-1.98%) |
Nov 15, 2019 | 91.53 | 91.92 | 90.49 | 91.29 | 2,926,943 | +0.62(+0.68%) |
Nov 14, 2019 | 91.83 | 92.21 | 90.33 | 90.68 | 2,823,648 | -2.19(-2.36%) |
Nov 13, 2019 | 87.79 | 93.65 | 87.74 | 92.87 | 7,995,773 | -0.41(-0.44%) |
Nov 12, 2019 | 93.60 | 94.46 | 92.22 | 93.29 | 4,718,108 | +0.36(+0.39%) |
Nov 11, 2019 | 91.87 | 92.34 | 91.14 | 92.93 | 1,643,135 | +0.70(+0.76%) |
Nov 08, 2019 | 90.54 | 92.57 | 90.43 | 92.23 | 1,890,964 | +1.65(+1.82%) |
Nov 07, 2019 | 91.09 | 91.38 | 89.93 | 90.58 | 1,607,817 | +0.47(+0.52%) |
Nov 06, 2019 | 90.10 | 90.50 | 89.25 | 90.11 | 1,618,830 | -0.54(-0.60%) |
Nov 05, 2019 | 90.68 | 91.78 | 90.52 | 90.65 | 2,076,520 | +0.22(+0.24%) |
Nov 04, 2019 | 91.04 | 91.16 | 90.20 | 90.43 | 2,070,946 | +0.17(+0.18%) |
Nov 01, 2019 | 86.91 | 90.51 | 86.86 | 90.27 | 4,218,949 | +6.65(+7.95%) |
Oct 31, 2019 | 83.19 | 83.62 | 81.99 | 83.62 | 1,842,416 | +0.08(+0.10%) |
Oct 30, 2019 | 84.04 | 84.04 | 82.60 | 83.53 | 1,163,456 | -0.22(-0.26%) |
Oct 29, 2019 | 84.02 | 84.13 | 83.10 | 83.75 | 1,320,533 | -0.41(-0.49%) |
Oct 28, 2019 | 83.54 | 84.42 | 83.38 | 84.17 | 1,491,128 | +1.47(+1.78%) |
Oct 25, 2019 | 82.65 | 83.19 | 82.36 | 82.70 | 1,411,689 | +0.34(+0.41%) |
Oct 24, 2019 | 82.92 | 83.47 | 81.79 | 82.36 | 1,737,515 | +0.37(+0.45%) |
Oct 23, 2019 | 80.47 | 82.33 | 80.17 | 81.99 | 1,480,722 | +0.30(+0.37%) |
Oct 22, 2019 | 82.32 | 82.50 | 81.67 | 81.69 | 1,330,819 | -0.85(-1.03%) |
Oct 21, 2019 | 81.00 | 82.65 | 80.99 | 82.54 | 1,874,164 | +1.95(+2.42%) |
Oct 18, 2019 | 80.16 | 81.06 | 79.65 | 80.60 | 2,231,934 | +0.20(+0.25%) |
Oct 17, 2019 | 79.43 | 80.48 | 78.86 | 80.39 | 2,189,843 | +1.74(+2.21%) |
Oct 16, 2019 | 79.40 | 79.54 | 78.26 | 78.66 | 1,497,347 | -0.90(-1.13%) |
Oct 15, 2019 | 78.60 | 79.96 | 78.00 | 79.56 | 1,779,074 | +1.52(+1.95%) |
Oct 14, 2019 | 78.14 | 78.35 | 77.68 | 78.03 | 1,472,958 | -0.39(-0.49%) |
Oct 11, 2019 | 79.02 | 79.40 | 76.78 | 78.42 | 2,805,300 | +0.47(+0.60%) |
Oct 10, 2019 | 76.32 | 78.50 | 76.26 | 77.95 | 3,173,092 | +3.85(+5.19%) |
Oct 09, 2019 | 73.55 | 74.50 | 73.08 | 74.10 | 1,434,922 | +1.56(+2.15%) |
Oct 08, 2019 | 73.65 | 74.01 | 72.48 | 72.54 | 1,992,142 | -1.73(-2.32%) |
Oct 07, 2019 | 73.98 | 75.03 | 73.68 | 74.27 | 1,654,878 | +0.22(+0.29%) |
Oct 04, 2019 | 72.54 | 74.10 | 72.36 | 74.05 | 1,999,756 | +3.10(+4.37%) |
Oct 03, 2019 | 69.56 | 71.11 | 68.34 | 70.95 | 1,632,374 | +1.69(+2.44%) |
Oct 02, 2019 | 70.46 | 70.69 | 68.90 | 69.26 | 2,337,679 | -1.82(-2.56%) |
Oct 01, 2019 | 73.29 | 74.38 | 71.03 | 71.08 | 2,153,753 | -1.69(-2.32%) |
Sep 30, 2019 | 71.51 | 72.85 | 71.51 | 72.77 | 2,117,401 | +1.63(+2.30%) |
Sep 27, 2019 | 73.54 | 74.14 | 70.89 | 71.14 | 3,132,549 | -2.65(-3.60%) |
Sep 26, 2019 | 73.19 | 74.13 | 72.90 | 73.79 | 2,513,333 | -0.58(-0.78%) |
Sep 25, 2019 | 72.75 | 74.40 | 72.37 | 74.37 | 1,396,888 | +1.17(+1.59%) |
Sep 24, 2019 | 73.54 | 74.14 | 72.51 | 73.20 | 1,752,112 | -0.11(-0.15%) |
Sep 23, 2019 | 73.17 | 74.35 | 72.91 | 73.31 | 1,098,441 | +0.08(+0.11%) |
Sep 20, 2019 | 73.32 | 74.34 | 72.84 | 73.23 | 2,258,070 | +0.44(+0.61%) |
Sep 19, 2019 | 73.74 | 74.82 | 72.75 | 72.79 | 1,710,916 | -0.89(-1.21%) |
Sep 18, 2019 | 74.21 | 74.21 | 72.42 | 73.68 | 1,541,143 | -0.65(-0.88%) |
Sep 17, 2019 | 74.53 | 74.94 | 73.11 | 74.33 | 1,857,639 | -1.06(-1.40%) |
Sep 16, 2019 | 75.10 | 75.79 | 74.02 | 75.39 | 1,460,982 | -0.04(-0.05%) |
Sep 13, 2019 | 75.44 | 76.32 | 75.36 | 75.43 | 1,825,841 | -0.17(-0.23%) |
Sep 12, 2019 | 77.01 | 77.46 | 75.06 | 75.60 | 2,204,170 | -1.08(-1.41%) |
Sep 11, 2019 | 74.38 | 76.76 | 74.06 | 76.68 | 2,574,695 | +2.95(+4.00%) |
Sep 10, 2019 | 73.00 | 73.74 | 72.17 | 73.74 | 1,463,714 | +0.53(+0.73%) |
Sep 09, 2019 | 73.63 | 74.22 | 72.62 | 73.20 | 1,462,496 | -0.14(-0.19%) |
Sep 06, 2019 | 72.80 | 73.59 | 72.54 | 73.34 | 1,686,120 | +0.50(+0.68%) |
Sep 05, 2019 | 71.24 | 72.85 | 71.22 | 72.85 | 2,502,859 | +3.04(+4.35%) |
Sep 04, 2019 | 69.28 | 70.05 | 69.17 | 69.81 | 1,228,348 | +1.70(+2.49%) |
Sep 03, 2019 | 68.74 | 69.09 | 67.61 | 68.11 | 1,501,235 | -1.01(-1.46%) |
Aug 30, 2019 | 69.31 | 69.45 | 68.24 | 69.12 | 1,366,603 | +0.29(+0.43%) |
Aug 29, 2019 | 68.42 | 69.36 | 67.98 | 68.82 | 1,337,066 | +1.45(+2.15%) |
Aug 28, 2019 | 66.42 | 67.55 | 65.66 | 67.37 | 1,351,144 | +0.46(+0.69%) |
Aug 27, 2019 | 68.16 | 68.58 | 66.85 | 66.91 | 1,530,782 | -0.81(-1.19%) |
Aug 26, 2019 | 68.31 | 68.40 | 67.49 | 67.72 | 1,404,096 | +0.59(+0.88%) |
Aug 23, 2019 | 69.52 | 69.87 | 66.92 | 67.13 | 2,701,999 | -3.08(-4.38%) |
Aug 22, 2019 | 71.00 | 71.20 | 69.83 | 70.21 | 1,192,428 | -0.60(-0.85%) |
Aug 21, 2019 | 71.25 | 71.37 | 70.26 | 70.81 | 1,439,619 | +0.77(+1.09%) |
Aug 20, 2019 | 69.82 | 70.59 | 69.46 | 70.05 | 1,530,682 | -0.32(-0.45%) |
Aug 19, 2019 | 71.42 | 71.79 | 70.19 | 70.37 | 1,381,659 | +0.39(+0.56%) |
Aug 16, 2019 | 69.78 | 70.30 | 69.37 | 69.97 | 1,721,137 | +1.01(+1.47%) |
Aug 15, 2019 | 69.67 | 69.80 | 68.74 | 68.96 | 1,596,467 | -0.40(-0.58%) |
Aug 14, 2019 | 69.84 | 70.90 | 69.11 | 69.36 | 2,097,254 | -2.24(-3.12%) |
Aug 13, 2019 | 69.32 | 72.78 | 68.95 | 71.60 | 2,267,773 | +1.97(+2.83%) |
Aug 12, 2019 | 70.32 | 70.72 | 69.26 | 69.63 | 2,046,882 | -1.13(-1.60%) |
Aug 09, 2019 | 72.47 | 72.66 | 69.70 | 70.76 | 3,115,467 | -1.66(-2.29%) |
Aug 08, 2019 | 70.05 | 73.39 | 69.11 | 72.42 | 5,409,121 | -0.51(-0.70%) |
Aug 07, 2019 | 69.98 | 73.01 | 69.90 | 72.93 | 3,683,721 | +2.04(+2.88%) |
Aug 06, 2019 | 70.11 | 71.07 | 69.73 | 70.89 | 2,667,148 | +1.68(+2.43%) |
Aug 05, 2019 | 70.16 | 70.86 | 68.59 | 69.21 | 3,568,720 | -3.20(-4.42%) |
Aug 02, 2019 | 74.76 | 74.85 | 71.92 | 72.41 | 3,721,425 | -3.14(-4.16%) |
Aug 01, 2019 | 77.59 | 80.05 | 74.35 | 75.55 | 3,571,777 | -2.29(-2.94%) |
Jul 31, 2019 | 81.03 | 81.03 | 77.13 | 77.84 | 1,753,005 | -2.25(-2.81%) |
Jul 30, 2019 | 78.57 | 80.17 | 78.35 | 80.10 | 1,555,600 | +0.87(+1.09%) |
Jul 29, 2019 | 78.48 | 79.55 | 77.93 | 79.23 | 1,365,798 | +0.75(+0.95%) |
Jul 26, 2019 | 78.62 | 78.83 | 78.01 | 78.48 | 1,067,083 | +0.29(+0.37%) |
Jul 25, 2019 | 78.52 | 78.65 | 77.69 | 78.19 | 1,870,618 | -0.63(-0.80%) |
Jul 24, 2019 | 77.59 | 79.38 | 77.41 | 78.82 | 2,847,753 | +1.65(+2.14%) |
Jul 23, 2019 | 76.60 | 77.43 | 76.19 | 77.17 | 2,289,809 | +1.16(+1.53%) |
Jul 22, 2019 | 74.65 | 76.13 | 74.60 | 76.01 | 2,074,518 | +1.78(+2.40%) |
Jul 19, 2019 | 74.71 | 74.71 | 73.96 | 74.23 | 1,990,647 | -0.09(-0.12%) |
Jul 18, 2019 | 73.61 | 74.65 | 72.91 | 74.32 | 2,259,448 | +1.14(+1.56%) |
Jul 17, 2019 | 74.84 | 74.84 | 73.10 | 73.18 | 1,769,528 | -1.04(-1.40%) |
Jul 16, 2019 | 74.85 | 74.92 | 73.87 | 74.22 | 1,767,002 | -0.67(-0.89%) |
Jul 15, 2019 | 74.30 | 75.16 | 74.12 | 74.88 | 1,320,009 | +0.94(+1.27%) |
Jul 12, 2019 | 72.42 | 73.97 | 72.42 | 73.94 | 1,291,346 | +1.67(+2.31%) |
Jul 11, 2019 | 73.14 | 73.34 | 71.71 | 72.27 | 1,326,533 | -0.67(-0.91%) |
Jul 10, 2019 | 73.66 | 74.28 | 72.88 | 72.94 | 1,312,270 | +0.14(+0.19%) |
Jul 09, 2019 | 71.82 | 72.88 | 71.34 | 72.80 | 1,374,605 | +0.37(+0.52%) |
Jul 08, 2019 | 72.51 | 73.08 | 72.02 | 72.43 | 1,391,129 | -0.89(-1.22%) |
Jul 05, 2019 | 72.98 | 73.66 | 72.83 | 73.32 | 887,958 | -0.33(-0.45%) |
Jul 03, 2019 | 74.31 | 74.55 | 72.60 | 73.65 | 1,110,796 | -0.14(-0.19%) |
Jul 02, 2019 | 74.49 | 74.64 | 73.19 | 73.79 | 1,806,560 | -1.10(-1.47%) |
Jul 01, 2019 | 76.00 | 77.13 | 73.90 | 74.89 | 4,327,764 | +4.36(+6.19%) |
Jun 28, 2019 | 70.73 | 71.08 | 70.32 | 70.53 | 3,722,411 | +0.29(+0.42%) |
Jun 27, 2019 | 69.90 | 71.05 | 69.70 | 70.24 | 1,613,969 | +1.01(+1.46%) |
Jun 26, 2019 | 69.50 | 70.43 | 69.12 | 69.22 | 1,958,715 | +1.39(+2.05%) |
Jun 25, 2019 | 69.33 | 69.52 | 67.76 | 67.84 | 1,823,532 | -1.45(-2.09%) |
Jun 24, 2019 | 68.60 | 69.73 | 68.46 | 69.29 | 1,499,545 | +0.63(+0.92%) |
Jun 21, 2019 | 68.91 | 69.18 | 68.22 | 68.66 | 3,517,869 | -0.57(-0.82%) |
Jun 20, 2019 | 70.48 | 70.75 | 68.57 | 69.22 | 1,848,816 | +0.28(+0.41%) |
Jun 19, 2019 | 69.32 | 69.72 | 68.28 | 68.94 | 1,686,092 | -0.17(-0.25%) |
Jun 18, 2019 | 66.80 | 69.75 | 66.44 | 69.11 | 3,071,617 | +2.99(+4.53%) |
Jun 17, 2019 | 65.40 | 66.26 | 64.75 | 66.12 | 2,156,355 | +0.58(+0.89%) |
Jun 14, 2019 | 65.34 | 65.97 | 64.18 | 65.54 | 2,230,357 | -1.41(-2.11%) |
Jun 13, 2019 | 66.60 | 67.31 | 66.34 | 66.95 | 1,386,015 | +0.63(+0.95%) |
Jun 12, 2019 | 66.96 | 67.05 | 66.03 | 66.32 | 1,525,608 | -1.20(-1.77%) |
Jun 11, 2019 | 67.74 | 68.21 | 66.97 | 67.52 | 3,171,078 | +0.79(+1.19%) |
Jun 10, 2019 | 64.71 | 67.06 | 64.58 | 66.72 | 3,016,731 | +2.69(+4.21%) |
Jun 07, 2019 | 63.28 | 64.24 | 62.69 | 64.03 | 2,268,483 | +0.66(+1.04%) |
Jun 06, 2019 | 62.11 | 63.68 | 61.88 | 63.37 | 2,810,256 | +1.34(+2.16%) |
Jun 05, 2019 | 63.44 | 64.52 | 60.76 | 62.03 | 2,648,005 | -1.31(-2.07%) |
Jun 04, 2019 | 62.04 | 63.41 | 61.64 | 63.35 | 1,956,977 | +2.26(+3.71%) |
Jun 03, 2019 | 61.39 | 62.13 | 60.51 | 61.08 | 1,532,293 | +0.26(+0.44%) |
May 31, 2019 | 61.37 | 62.31 | 60.80 | 60.82 | 1,770,109 | -1.50(-2.40%) |
May 30, 2019 | 62.53 | 64.01 | 61.88 | 62.31 | 1,887,294 | -0.25(-0.39%) |
May 29, 2019 | 61.65 | 62.73 | 61.27 | 62.56 | 1,940,059 | +0.48(+0.78%) |
May 28, 2019 | 63.85 | 64.22 | 62.01 | 62.08 | 2,415,304 | -1.39(-2.19%) |
May 24, 2019 | 63.14 | 64.76 | 62.88 | 63.46 | 3,873,600 | +0.98(+1.56%) |
May 23, 2019 | 61.41 | 62.58 | 60.56 | 62.49 | 2,787,710 | -0.07(-0.12%) |
May 22, 2019 | 62.90 | 63.49 | 62.34 | 62.56 | 1,920,008 | -1.10(-1.72%) |
May 21, 2019 | 63.90 | 65.21 | 62.80 | 63.66 | 3,950,429 | +1.58(+2.54%) |
May 20, 2019 | 61.82 | 63.78 | 61.26 | 62.08 | 4,817,006 | -1.84(-2.88%) |
May 17, 2019 | 65.47 | 66.42 | 63.47 | 63.92 | 4,685,836 | -3.25(-4.84%) |
May 16, 2019 | 69.22 | 69.85 | 66.37 | 67.17 | 4,749,531 | -4.32(-6.04%) |
May 15, 2019 | 70.29 | 72.07 | 70.06 | 71.49 | 1,715,533 | +0.58(+0.82%) |
May 14, 2019 | 70.77 | 71.33 | 70.29 | 70.91 | 1,971,156 | +1.34(+1.93%) |
May 13, 2019 | 72.63 | 72.98 | 69.06 | 69.57 | 3,254,542 | -5.38(-7.18%) |
May 10, 2019 | 75.47 | 75.92 | 73.17 | 74.95 | 1,954,634 | -0.98(-1.29%) |
May 09, 2019 | 75.35 | 76.24 | 74.04 | 75.93 | 1,894,716 | -0.38(-0.50%) |
May 08, 2019 | 75.76 | 77.31 | 75.34 | 76.31 | 2,004,176 | +0.46(+0.61%) |
May 07, 2019 | 77.25 | 77.62 | 75.02 | 75.85 | 2,880,627 | -2.70(-3.43%) |
May 06, 2019 | 76.30 | 78.79 | 76.04 | 78.55 | 2,562,720 | -0.98(-1.23%) |
May 03, 2019 | 80.44 | 81.66 | 76.30 | 79.53 | 6,596,520 | -2.90(-3.51%) |
May 02, 2019 | 80.36 | 82.92 | 80.24 | 82.42 | 3,844,907 | +2.10(+2.61%) |
May 01, 2019 | 81.88 | 82.80 | 80.31 | 80.33 | 2,319,243 | +0.27(+0.34%) |
Apr 30, 2019 | 79.00 | 80.14 | 78.55 | 80.05 | 1,856,137 | +1.25(+1.59%) |
Apr 29, 2019 | 78.70 | 79.65 | 78.59 | 78.80 | 1,790,220 | -0.20(-0.25%) |
Apr 26, 2019 | 79.32 | 79.59 | 77.62 | 79.00 | 2,453,950 | -1.37(-1.71%) |
Apr 25, 2019 | 81.35 | 81.45 | 79.12 | 80.37 | 1,237,820 | -1.24(-1.52%) |
Apr 24, 2019 | 81.01 | 82.29 | 81.01 | 81.61 | 1,192,314 | +0.60(+0.74%) |
Apr 23, 2019 | 80.14 | 81.29 | 79.81 | 81.02 | 1,766,870 | +0.88(+1.10%) |
Apr 22, 2019 | 81.25 | 81.42 | 80.03 | 80.14 | 1,273,705 | -1.57(-1.92%) |
Apr 18, 2019 | 83.16 | 83.39 | 81.50 | 81.71 | 1,686,857 | -1.07(-1.29%) |
Apr 17, 2019 | 84.75 | 85.69 | 82.05 | 82.78 | 3,353,264 | -2.16(-2.54%) |
Apr 16, 2019 | 82.61 | 84.97 | 82.31 | 84.94 | 2,324,244 | +2.98(+3.63%) |
Apr 15, 2019 | 82.50 | 82.61 | 81.11 | 81.96 | 1,314,269 | -0.36(-0.44%) |
Apr 12, 2019 | 80.84 | 82.33 | 80.50 | 82.32 | 1,687,738 | +2.22(+2.77%) |
Apr 11, 2019 | 80.10 | 81.44 | 79.63 | 80.11 | 1,462,475 | +0.17(+0.22%) |
Apr 10, 2019 | 79.03 | 80.10 | 78.54 | 79.94 | 1,111,996 | +0.89(+1.13%) |
Apr 09, 2019 | 79.13 | 79.34 | 78.50 | 79.05 | 1,207,690 | -0.53(-0.66%) |
Apr 08, 2019 | 78.62 | 79.72 | 78.11 | 79.57 | 1,494,275 | +0.77(+0.98%) |
Apr 05, 2019 | 77.84 | 78.95 | 77.83 | 78.80 | 1,190,955 | +1.17(+1.51%) |
Apr 04, 2019 | 77.32 | 78.56 | 77.21 | 77.63 | 1,445,928 | +0.14(+0.18%) |
Apr 03, 2019 | 77.28 | 78.73 | 76.96 | 77.49 | 2,079,274 | +1.09(+1.43%) |
Apr 02, 2019 | 76.20 | 76.75 | 76.03 | 76.40 | 768,715 | +0.27(+0.36%) |