Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.91 | 49.65 | 46.17 | 46.55 | 5,723,557 | -3.19(-6.40%) |
Mar 30, 2020 | 50.40 | 50.77 | 48.30 | 49.74 | 4,162,755 | -1.32(-2.59%) |
Mar 27, 2020 | 50.43 | 52.70 | 48.65 | 51.06 | 4,757,020 | -2.37(-4.44%) |
Mar 26, 2020 | 51.31 | 56.69 | 50.28 | 53.43 | 6,527,123 | +5.11(+10.57%) |
Mar 25, 2020 | 48.58 | 50.78 | 46.21 | 48.33 | 5,923,416 | +1.32(+2.81%) |
Mar 24, 2020 | 42.90 | 47.40 | 42.48 | 47.01 | 6,013,671 | +7.42(+18.75%) |
Mar 23, 2020 | 40.06 | 41.49 | 38.81 | 39.58 | 7,279,082 | -1.98(-4.75%) |
Mar 20, 2020 | 44.32 | 44.60 | 40.25 | 41.56 | 8,705,860 | -1.15(-2.70%) |
Mar 19, 2020 | 39.78 | 44.16 | 36.73 | 42.71 | 9,810,171 | +1.81(+4.42%) |
Mar 18, 2020 | 45.88 | 46.48 | 35.09 | 40.90 | 13,157,518 | -8.88(-17.84%) |
Mar 17, 2020 | 52.11 | 52.77 | 47.38 | 49.78 | 11,345,241 | -1.41(-2.76%) |
Mar 16, 2020 | 56.33 | 59.23 | 51.19 | 51.20 | 7,106,988 | -16.06(-23.87%) |
Mar 13, 2020 | 63.71 | 67.39 | 61.21 | 67.25 | 6,242,655 | +8.50(+14.47%) |
Mar 12, 2020 | 60.90 | 63.08 | 56.40 | 58.75 | 7,624,477 | -7.19(-10.91%) |
Mar 11, 2020 | 70.13 | 70.51 | 65.18 | 65.94 | 5,816,457 | -6.40(-8.85%) |
Mar 10, 2020 | 70.65 | 72.34 | 67.97 | 72.34 | 6,734,649 | +4.88(+7.23%) |
Mar 09, 2020 | 69.41 | 71.22 | 65.61 | 67.47 | 5,284,798 | -8.51(-11.20%) |
Mar 06, 2020 | 75.41 | 76.99 | 74.38 | 75.98 | 4,500,335 | -2.58(-3.28%) |
Mar 05, 2020 | 79.41 | 80.37 | 77.47 | 78.56 | 3,774,139 | -3.92(-4.76%) |
Mar 04, 2020 | 81.21 | 82.62 | 79.18 | 82.48 | 3,127,979 | +2.69(+3.37%) |
Mar 03, 2020 | 83.93 | 85.45 | 78.77 | 79.79 | 5,072,860 | -4.66(-5.52%) |
Mar 02, 2020 | 81.77 | 84.50 | 80.26 | 84.46 | 4,452,371 | +2.96(+3.64%) |
Feb 28, 2020 | 79.26 | 81.53 | 78.13 | 81.49 | 6,622,051 | -0.84(-1.02%) |
Feb 27, 2020 | 83.13 | 85.97 | 81.80 | 82.33 | 4,628,426 | -3.37(-3.93%) |
Feb 26, 2020 | 87.04 | 87.95 | 85.66 | 85.70 | 2,991,114 | +0.04(+0.04%) |
Feb 25, 2020 | 90.96 | 90.98 | 85.11 | 85.66 | 4,873,349 | -5.04(-5.56%) |
Feb 24, 2020 | 90.09 | 91.49 | 89.56 | 90.71 | 2,732,341 | -2.69(-2.88%) |
Feb 21, 2020 | 94.65 | 94.93 | 93.00 | 93.39 | 2,994,122 | -2.21(-2.31%) |
Feb 20, 2020 | 93.48 | 96.59 | 93.48 | 95.60 | 2,450,889 | -0.55(-0.58%) |
Feb 19, 2020 | 95.46 | 96.36 | 94.95 | 96.15 | 2,230,689 | +1.02(+1.08%) |
Feb 18, 2020 | 94.30 | 95.36 | 94.00 | 95.13 | 2,176,850 | +0.36(+0.38%) |
Feb 14, 2020 | 94.98 | 95.31 | 94.38 | 94.77 | 1,377,220 | -0.13(-0.14%) |
Feb 13, 2020 | 94.78 | 95.09 | 94.21 | 94.90 | 2,187,281 | -0.02(-0.02%) |
Feb 12, 2020 | 95.31 | 95.66 | 94.62 | 94.92 | 1,914,741 | +0.37(+0.39%) |
Feb 11, 2020 | 94.73 | 95.78 | 94.46 | 94.55 | 2,309,145 | +0.42(+0.44%) |
Feb 10, 2020 | 93.52 | 94.13 | 93.16 | 94.13 | 1,553,094 | +0.14(+0.15%) |
Feb 07, 2020 | 94.53 | 94.98 | 93.74 | 93.99 | 1,776,869 | -1.22(-1.28%) |
Feb 06, 2020 | 97.06 | 97.49 | 95.12 | 95.21 | 1,965,449 | -1.12(-1.16%) |
Feb 05, 2020 | 94.83 | 96.43 | 94.83 | 96.33 | 2,605,532 | +2.80(+2.99%) |
Feb 04, 2020 | 93.43 | 94.32 | 93.24 | 93.54 | 1,692,723 | +1.79(+1.95%) |
Feb 03, 2020 | 92.50 | 93.54 | 91.48 | 91.74 | 2,297,933 | -0.05(-0.05%) |
Jan 31, 2020 | 93.15 | 93.53 | 91.25 | 91.79 | 2,867,436 | -2.18(-2.32%) |
Jan 30, 2020 | 92.12 | 94.08 | 91.62 | 93.97 | 2,366,632 | +0.89(+0.96%) |
Jan 29, 2020 | 94.14 | 94.58 | 93.01 | 93.08 | 2,048,296 | -0.77(-0.82%) |
Jan 28, 2020 | 93.90 | 95.04 | 93.21 | 93.85 | 2,164,167 | +0.81(+0.87%) |
Jan 27, 2020 | 93.29 | 93.91 | 92.52 | 93.04 | 2,661,067 | -2.89(-3.01%) |
Jan 24, 2020 | 96.92 | 97.46 | 95.09 | 95.93 | 2,748,598 | -1.59(-1.63%) |
Jan 23, 2020 | 97.88 | 98.00 | 96.76 | 97.52 | 2,294,511 | -0.67(-0.68%) |
Jan 22, 2020 | 96.57 | 98.95 | 96.16 | 98.19 | 6,225,346 | +4.20(+4.47%) |
Jan 21, 2020 | 95.01 | 95.41 | 93.99 | 93.99 | 3,344,345 | -1.78(-1.86%) |
Jan 17, 2020 | 94.83 | 96.09 | 94.74 | 95.77 | 2,913,862 | +1.11(+1.18%) |
Jan 16, 2020 | 94.72 | 95.17 | 94.11 | 94.66 | 4,486,601 | +0.53(+0.57%) |
Jan 15, 2020 | 93.61 | 94.57 | 93.30 | 94.13 | 1,897,712 | -0.20(-0.21%) |
Jan 14, 2020 | 93.72 | 95.26 | 93.68 | 94.33 | 2,448,418 | +0.60(+0.64%) |
Jan 13, 2020 | 93.53 | 93.86 | 93.17 | 93.73 | 1,261,143 | +0.33(+0.35%) |
Jan 10, 2020 | 94.23 | 94.38 | 93.04 | 93.40 | 1,269,704 | -0.88(-0.94%) |
Jan 09, 2020 | 93.80 | 94.53 | 93.28 | 94.28 | 1,984,837 | +1.26(+1.35%) |
Jan 08, 2020 | 92.44 | 93.40 | 92.22 | 93.02 | 2,386,155 | +0.97(+1.06%) |
Jan 07, 2020 | 92.16 | 92.62 | 91.81 | 92.05 | 2,151,075 | -0.92(-0.99%) |
Jan 06, 2020 | 92.78 | 93.01 | 92.03 | 92.97 | 1,659,458 | -0.85(-0.90%) |
Jan 03, 2020 | 93.80 | 94.29 | 93.18 | 93.81 | 1,576,530 | -1.48(-1.55%) |
Jan 02, 2020 | 95.11 | 95.30 | 94.09 | 95.29 | 1,742,934 | +0.64(+0.68%) |
Dec 31, 2019 | 94.24 | 94.79 | 94.16 | 94.65 | 1,601,319 | +0.25(+0.26%) |
Dec 30, 2019 | 95.09 | 95.15 | 94.26 | 94.40 | 1,044,976 | -0.33(-0.35%) |
Dec 27, 2019 | 95.31 | 95.42 | 94.54 | 94.73 | 913,517 | -0.44(-0.46%) |
Dec 26, 2019 | 94.88 | 95.20 | 94.62 | 95.17 | 1,222,449 | +0.49(+0.51%) |
Dec 24, 2019 | 94.79 | 94.96 | 94.30 | 94.69 | 354,664 | +0.02(+0.02%) |
Dec 23, 2019 | 95.07 | 95.07 | 94.24 | 94.67 | 1,450,181 | -0.40(-0.43%) |
Dec 20, 2019 | 95.74 | 96.10 | 94.91 | 95.07 | 3,337,785 | -0.01(-0.01%) |
Dec 19, 2019 | 95.73 | 95.97 | 94.85 | 95.08 | 2,320,803 | -0.74(-0.77%) |
Dec 18, 2019 | 96.20 | 96.20 | 95.51 | 95.82 | 2,501,510 | -0.15(-0.15%) |
Dec 17, 2019 | 95.56 | 96.23 | 95.24 | 95.97 | 1,800,302 | +0.93(+0.98%) |
Dec 16, 2019 | 96.57 | 97.22 | 95.04 | 95.04 | 2,997,462 | -0.96(-1.00%) |
Dec 13, 2019 | 95.57 | 96.53 | 94.69 | 95.99 | 2,020,676 | +0.31(+0.33%) |
Dec 12, 2019 | 93.22 | 96.15 | 93.18 | 95.68 | 2,432,435 | +2.39(+2.56%) |
Dec 11, 2019 | 94.27 | 94.64 | 93.15 | 93.29 | 2,164,484 | -0.91(-0.97%) |
Dec 10, 2019 | 93.83 | 94.34 | 93.63 | 94.20 | 3,430,404 | +0.19(+0.21%) |
Dec 09, 2019 | 93.25 | 94.33 | 93.12 | 94.01 | 2,214,511 | +0.76(+0.82%) |
Dec 06, 2019 | 92.76 | 93.67 | 92.57 | 93.24 | 2,170,610 | +1.66(+1.82%) |
Dec 05, 2019 | 91.51 | 92.20 | 91.18 | 91.58 | 1,952,503 | +0.29(+0.32%) |
Dec 04, 2019 | 90.24 | 91.51 | 90.15 | 91.28 | 2,225,438 | +0.99(+1.10%) |
Dec 03, 2019 | 90.23 | 90.46 | 88.87 | 90.29 | 3,322,040 | -0.97(-1.07%) |
Dec 02, 2019 | 92.28 | 92.56 | 91.15 | 91.27 | 1,902,879 | -0.72(-0.78%) |
Nov 29, 2019 | 91.82 | 92.30 | 91.53 | 91.98 | 1,212,732 | -0.22(-0.24%) |
Nov 27, 2019 | 91.17 | 92.24 | 91.17 | 92.20 | 1,525,211 | +0.95(+1.04%) |
Nov 26, 2019 | 91.55 | 91.80 | 90.47 | 91.26 | 2,776,549 | -0.59(-0.64%) |
Nov 25, 2019 | 90.39 | 91.96 | 90.36 | 91.85 | 2,393,074 | +1.62(+1.79%) |
Nov 22, 2019 | 89.44 | 90.44 | 89.14 | 90.23 | 2,734,681 | +1.22(+1.37%) |
Nov 21, 2019 | 89.13 | 89.41 | 88.30 | 89.00 | 1,790,257 | +0.24(+0.27%) |
Nov 20, 2019 | 88.76 | 89.54 | 88.23 | 88.76 | 2,747,352 | -0.52(-0.58%) |
Nov 19, 2019 | 89.77 | 89.85 | 88.95 | 89.28 | 1,923,641 | -0.12(-0.13%) |
Nov 18, 2019 | 89.61 | 89.61 | 89.05 | 89.40 | 2,800,265 | -0.17(-0.18%) |
Nov 15, 2019 | 89.50 | 89.79 | 89.09 | 89.56 | 1,911,624 | +0.68(+0.77%) |
Nov 14, 2019 | 88.40 | 89.10 | 88.31 | 88.88 | 1,487,856 | +0.30(+0.34%) |
Nov 13, 2019 | 88.64 | 89.11 | 88.18 | 88.58 | 1,454,106 | -0.83(-0.93%) |
Nov 12, 2019 | 89.32 | 89.59 | 88.83 | 89.41 | 2,806,367 | +0.18(+0.21%) |
Nov 11, 2019 | 88.77 | 89.50 | 88.73 | 89.22 | 2,088,618 | -0.23(-0.26%) |
Nov 08, 2019 | 89.45 | 89.67 | 88.41 | 89.45 | 2,276,726 | -0.04(-0.04%) |
Nov 07, 2019 | 89.69 | 91.25 | 89.29 | 89.49 | 3,499,907 | +0.60(+0.68%) |
Nov 06, 2019 | 89.14 | 89.30 | 88.59 | 88.89 | 2,687,912 | -0.24(-0.27%) |
Nov 05, 2019 | 88.62 | 89.33 | 88.34 | 89.12 | 2,739,149 | +1.03(+1.17%) |
Nov 04, 2019 | 87.74 | 88.10 | 87.35 | 88.09 | 2,358,994 | +0.84(+0.97%) |
Nov 01, 2019 | 86.42 | 87.38 | 86.05 | 87.25 | 2,527,359 | +1.83(+2.14%) |
Oct 31, 2019 | 86.06 | 86.72 | 84.71 | 85.41 | 2,699,133 | -1.17(-1.35%) |
Oct 30, 2019 | 86.69 | 86.86 | 85.48 | 86.59 | 1,968,279 | +0.06(+0.07%) |
Oct 29, 2019 | 86.77 | 87.60 | 86.07 | 86.52 | 2,584,932 | -0.65(-0.75%) |
Oct 28, 2019 | 85.52 | 87.37 | 85.52 | 87.17 | 3,107,205 | +1.76(+2.06%) |
Oct 25, 2019 | 83.81 | 85.59 | 82.86 | 85.41 | 3,018,202 | +1.16(+1.38%) |
Oct 24, 2019 | 85.05 | 85.30 | 83.62 | 84.25 | 2,420,366 | -0.74(-0.87%) |
Oct 23, 2019 | 84.18 | 85.06 | 84.10 | 84.99 | 2,170,209 | +0.58(+0.68%) |
Oct 22, 2019 | 83.47 | 84.78 | 83.12 | 84.42 | 2,372,778 | +0.77(+0.92%) |
Oct 21, 2019 | 83.09 | 84.01 | 82.96 | 83.65 | 1,425,673 | +1.39(+1.69%) |
Oct 18, 2019 | 82.36 | 82.91 | 82.04 | 82.25 | 2,382,486 | -0.19(-0.23%) |
Oct 17, 2019 | 82.93 | 83.44 | 82.05 | 82.45 | 1,579,109 | +0.06(+0.08%) |
Oct 16, 2019 | 82.54 | 83.48 | 82.25 | 82.38 | 2,381,585 | -0.17(-0.21%) |
Oct 15, 2019 | 81.56 | 83.12 | 80.86 | 82.56 | 1,687,600 | +1.39(+1.72%) |
Oct 14, 2019 | 81.08 | 81.81 | 80.88 | 81.16 | 2,022,098 | -0.19(-0.24%) |
Oct 11, 2019 | 81.07 | 82.80 | 80.85 | 81.36 | 2,706,512 | +1.64(+2.06%) |
Oct 10, 2019 | 78.68 | 80.43 | 78.54 | 79.72 | 1,803,946 | +1.23(+1.56%) |
Oct 09, 2019 | 78.01 | 78.91 | 77.88 | 78.49 | 1,809,384 | +1.18(+1.53%) |
Oct 08, 2019 | 78.50 | 79.23 | 77.27 | 77.31 | 2,141,432 | -2.27(-2.85%) |
Oct 07, 2019 | 79.68 | 80.56 | 79.56 | 79.58 | 1,453,616 | -0.40(-0.50%) |
Oct 04, 2019 | 78.71 | 80.04 | 78.47 | 79.98 | 2,199,621 | +1.36(+1.74%) |
Oct 03, 2019 | 78.87 | 79.04 | 76.69 | 78.62 | 3,124,070 | -0.38(-0.49%) |
Oct 02, 2019 | 80.72 | 80.74 | 78.70 | 79.00 | 2,516,658 | -2.58(-3.17%) |
Oct 01, 2019 | 83.98 | 84.36 | 81.40 | 81.59 | 1,722,117 | -1.75(-2.10%) |
Sep 30, 2019 | 83.67 | 84.13 | 83.23 | 83.34 | 1,916,033 | -0.33(-0.39%) |
Sep 27, 2019 | 84.09 | 84.51 | 83.13 | 83.67 | 1,481,589 | +0.19(+0.23%) |
Sep 26, 2019 | 83.74 | 84.21 | 83.17 | 83.47 | 1,786,744 | -0.15(-0.18%) |
Sep 25, 2019 | 83.57 | 84.22 | 82.65 | 83.62 | 2,319,474 | -0.06(-0.07%) |
Sep 24, 2019 | 85.39 | 85.48 | 83.28 | 83.67 | 3,724,291 | -1.37(-1.62%) |
Sep 23, 2019 | 84.33 | 85.35 | 84.01 | 85.05 | 1,967,927 | +0.10(+0.12%) |
Sep 20, 2019 | 85.49 | 86.28 | 84.94 | 84.95 | 3,103,357 | -0.49(-0.57%) |
Sep 19, 2019 | 85.97 | 86.77 | 85.41 | 85.43 | 1,501,319 | -0.58(-0.67%) |
Sep 18, 2019 | 85.59 | 86.34 | 84.74 | 86.01 | 1,585,782 | +0.06(+0.07%) |
Sep 17, 2019 | 86.21 | 86.28 | 84.98 | 85.95 | 2,064,658 | -0.47(-0.54%) |
Sep 16, 2019 | 85.08 | 86.46 | 84.87 | 86.41 | 2,622,444 | +0.66(+0.77%) |
Sep 13, 2019 | 86.03 | 86.70 | 85.30 | 85.75 | 1,951,580 | +0.65(+0.76%) |
Sep 12, 2019 | 84.13 | 85.38 | 83.36 | 85.10 | 3,506,649 | +0.75(+0.89%) |
Sep 11, 2019 | 84.11 | 84.36 | 82.55 | 84.35 | 2,098,129 | +0.24(+0.28%) |
Sep 10, 2019 | 83.67 | 84.69 | 83.17 | 84.11 | 2,384,851 | +0.80(+0.96%) |
Sep 09, 2019 | 81.50 | 83.67 | 81.31 | 83.32 | 2,763,405 | +2.54(+3.14%) |
Sep 06, 2019 | 80.99 | 81.23 | 80.41 | 80.78 | 1,740,439 | -0.12(-0.15%) |
Sep 05, 2019 | 79.67 | 81.43 | 79.53 | 80.90 | 2,044,340 | +2.16(+2.75%) |
Sep 04, 2019 | 79.00 | 79.20 | 78.18 | 78.74 | 2,548,476 | +0.56(+0.71%) |
Sep 03, 2019 | 78.54 | 78.77 | 77.37 | 78.18 | 2,890,315 | -1.16(-1.47%) |
Aug 30, 2019 | 79.59 | 79.94 | 78.97 | 79.34 | 2,051,364 | +0.37(+0.46%) |
Aug 29, 2019 | 78.44 | 79.34 | 78.36 | 78.98 | 2,032,405 | +1.49(+1.93%) |
Aug 28, 2019 | 75.81 | 77.73 | 75.72 | 77.48 | 1,985,282 | +1.36(+1.78%) |
Aug 27, 2019 | 77.69 | 77.89 | 75.69 | 76.13 | 2,104,636 | -1.07(-1.39%) |
Aug 26, 2019 | 76.53 | 77.24 | 76.16 | 77.20 | 1,559,990 | +1.07(+1.41%) |
Aug 23, 2019 | 77.97 | 78.67 | 75.73 | 76.13 | 2,371,678 | -2.40(-3.06%) |
Aug 22, 2019 | 78.99 | 79.51 | 78.08 | 78.53 | 2,264,977 | -0.27(-0.34%) |
Aug 21, 2019 | 79.10 | 79.31 | 78.57 | 78.79 | 1,171,960 | +0.73(+0.94%) |
Aug 20, 2019 | 79.26 | 79.37 | 77.96 | 78.06 | 2,006,656 | -1.60(-2.01%) |
Aug 19, 2019 | 79.55 | 80.10 | 79.00 | 79.66 | 2,256,004 | +1.35(+1.72%) |
Aug 16, 2019 | 77.41 | 78.56 | 77.21 | 78.32 | 1,985,969 | +1.68(+2.19%) |
Aug 15, 2019 | 76.89 | 77.93 | 76.27 | 76.64 | 2,312,440 | +0.20(+0.26%) |
Aug 14, 2019 | 78.05 | 78.56 | 76.39 | 76.44 | 3,299,827 | -3.44(-4.31%) |
Aug 13, 2019 | 78.33 | 80.56 | 78.16 | 79.88 | 3,359,218 | +1.39(+1.77%) |
Aug 12, 2019 | 79.37 | 79.77 | 78.14 | 78.49 | 1,870,377 | -1.85(-2.30%) |
Aug 09, 2019 | 80.94 | 81.15 | 79.89 | 80.34 | 2,184,228 | -0.96(-1.18%) |
Aug 08, 2019 | 80.97 | 81.95 | 80.55 | 81.30 | 2,836,032 | +0.74(+0.92%) |
Aug 07, 2019 | 79.26 | 80.78 | 78.19 | 80.56 | 3,083,640 | -0.32(-0.40%) |
Aug 06, 2019 | 79.83 | 80.99 | 78.67 | 80.88 | 3,067,850 | +1.54(+1.94%) |
Aug 05, 2019 | 80.77 | 81.13 | 78.64 | 79.34 | 3,481,597 | -2.96(-3.59%) |
Aug 02, 2019 | 83.08 | 83.08 | 80.86 | 82.30 | 3,059,142 | -0.96(-1.16%) |
Aug 01, 2019 | 84.28 | 85.41 | 83.05 | 83.26 | 3,856,460 | -1.02(-1.21%) |
Jul 31, 2019 | 83.26 | 85.18 | 82.93 | 84.28 | 5,595,233 | +1.10(+1.33%) |
Jul 30, 2019 | 83.43 | 83.90 | 81.43 | 83.18 | 13,449,681 | -5.21(-5.89%) |
Jul 29, 2019 | 89.40 | 89.63 | 88.09 | 88.39 | 2,657,312 | -1.06(-1.18%) |
Jul 26, 2019 | 87.54 | 89.94 | 87.17 | 89.45 | 3,532,162 | +1.99(+2.27%) |
Jul 25, 2019 | 88.32 | 88.34 | 87.14 | 87.46 | 2,662,073 | -0.93(-1.05%) |
Jul 24, 2019 | 85.96 | 88.58 | 85.49 | 88.39 | 4,325,781 | +2.35(+2.73%) |
Jul 23, 2019 | 83.84 | 86.18 | 83.72 | 86.03 | 2,495,331 | +2.39(+2.86%) |
Jul 22, 2019 | 82.55 | 84.09 | 82.39 | 83.65 | 3,198,743 | +0.98(+1.18%) |
Jul 19, 2019 | 83.93 | 84.03 | 82.29 | 82.67 | 4,515,426 | +1.72(+2.13%) |
Jul 18, 2019 | 80.52 | 81.33 | 80.11 | 80.95 | 3,160,432 | +0.52(+0.65%) |
Jul 17, 2019 | 81.67 | 81.94 | 80.39 | 80.43 | 2,056,019 | -1.59(-1.93%) |
Jul 16, 2019 | 82.21 | 82.55 | 81.66 | 82.01 | 2,489,490 | +0.16(+0.20%) |
Jul 15, 2019 | 83.34 | 83.34 | 81.52 | 81.85 | 2,307,958 | -1.20(-1.45%) |
Jul 12, 2019 | 83.09 | 83.32 | 82.60 | 83.05 | 1,644,584 | +0.33(+0.40%) |
Jul 11, 2019 | 82.63 | 83.18 | 82.23 | 82.72 | 1,636,020 | +0.50(+0.61%) |
Jul 10, 2019 | 84.10 | 84.49 | 82.08 | 82.22 | 2,736,430 | -1.94(-2.31%) |
Jul 09, 2019 | 83.01 | 84.32 | 83.00 | 84.17 | 2,173,881 | +0.45(+0.53%) |
Jul 08, 2019 | 83.96 | 84.32 | 83.43 | 83.72 | 1,545,848 | -0.67(-0.80%) |
Jul 05, 2019 | 84.81 | 84.93 | 83.86 | 84.39 | 1,213,865 | -0.41(-0.48%) |
Jul 03, 2019 | 83.70 | 84.81 | 83.49 | 84.80 | 1,422,097 | +1.72(+2.07%) |
Jul 02, 2019 | 83.72 | 83.87 | 82.65 | 83.08 | 1,796,029 | -0.86(-1.02%) |
Jul 01, 2019 | 84.17 | 84.66 | 83.20 | 83.94 | 1,900,768 | +1.19(+1.43%) |
Jun 28, 2019 | 82.27 | 83.07 | 81.47 | 82.75 | 3,460,996 | +1.29(+1.58%) |
Jun 27, 2019 | 81.70 | 82.43 | 81.16 | 81.47 | 1,578,592 | -0.05(-0.06%) |
Jun 26, 2019 | 81.16 | 81.81 | 80.85 | 81.51 | 1,709,522 | +0.51(+0.63%) |
Jun 25, 2019 | 80.77 | 81.82 | 80.32 | 81.00 | 2,038,638 | +0.09(+0.11%) |
Jun 24, 2019 | 82.99 | 83.15 | 80.24 | 80.91 | 3,331,466 | -2.55(-3.06%) |
Jun 21, 2019 | 83.65 | 84.23 | 82.84 | 83.46 | 3,503,761 | -0.10(-0.12%) |
Jun 20, 2019 | 83.50 | 83.85 | 82.53 | 83.56 | 1,497,152 | +1.05(+1.27%) |
Jun 19, 2019 | 83.37 | 83.94 | 82.28 | 82.51 | 1,881,148 | -0.74(-0.89%) |
Jun 18, 2019 | 82.08 | 83.78 | 81.99 | 83.25 | 2,418,515 | +1.22(+1.49%) |
Jun 17, 2019 | 82.60 | 83.03 | 81.83 | 82.03 | 1,553,593 | -0.57(-0.68%) |
Jun 14, 2019 | 82.99 | 82.99 | 81.69 | 82.60 | 1,436,462 | -0.18(-0.22%) |
Jun 13, 2019 | 82.62 | 83.39 | 82.52 | 82.78 | 1,440,095 | +0.20(+0.24%) |
Jun 12, 2019 | 83.34 | 83.64 | 82.09 | 82.58 | 1,108,622 | -0.72(-0.86%) |
Jun 11, 2019 | 83.27 | 84.12 | 82.97 | 83.30 | 1,309,744 | +0.83(+1.01%) |
Jun 10, 2019 | 82.92 | 83.66 | 82.40 | 82.47 | 1,538,251 | +0.16(+0.19%) |
Jun 07, 2019 | 82.22 | 82.94 | 82.11 | 82.31 | 1,421,220 | -0.09(-0.11%) |
Jun 06, 2019 | 81.89 | 82.69 | 81.72 | 82.40 | 1,616,587 | +0.42(+0.51%) |
Jun 05, 2019 | 82.08 | 82.26 | 80.72 | 81.99 | 1,827,592 | -0.02(-0.02%) |
Jun 04, 2019 | 80.59 | 82.02 | 80.24 | 82.00 | 2,244,994 | +2.59(+3.26%) |
Jun 03, 2019 | 78.41 | 79.72 | 78.31 | 79.41 | 2,247,924 | +1.10(+1.41%) |
May 31, 2019 | 79.54 | 79.87 | 78.17 | 78.31 | 3,054,291 | -2.26(-2.81%) |
May 30, 2019 | 81.67 | 82.26 | 79.95 | 80.57 | 1,491,278 | -0.99(-1.22%) |
May 29, 2019 | 80.45 | 81.68 | 79.83 | 81.57 | 1,732,511 | +0.63(+0.78%) |
May 28, 2019 | 82.40 | 82.91 | 80.88 | 80.94 | 2,211,142 | -1.85(-2.24%) |
May 24, 2019 | 81.96 | 82.88 | 81.83 | 82.79 | 1,271,433 | +1.40(+1.71%) |
May 23, 2019 | 82.45 | 82.45 | 80.80 | 81.39 | 1,737,229 | -1.83(-2.20%) |
May 22, 2019 | 83.59 | 84.05 | 83.22 | 83.23 | 1,225,191 | -0.86(-1.02%) |
May 21, 2019 | 83.87 | 84.15 | 83.54 | 84.08 | 2,038,677 | +0.75(+0.90%) |
May 20, 2019 | 82.45 | 83.79 | 82.08 | 83.34 | 1,601,077 | +0.77(+0.93%) |
May 17, 2019 | 82.10 | 83.34 | 82.01 | 82.57 | 1,664,651 | -0.40(-0.48%) |
May 16, 2019 | 81.96 | 83.50 | 81.79 | 82.97 | 1,788,459 | +1.46(+1.79%) |
May 15, 2019 | 80.53 | 82.13 | 79.56 | 81.51 | 2,083,370 | +0.11(+0.13%) |
May 14, 2019 | 80.47 | 82.12 | 80.34 | 81.40 | 1,746,575 | +1.57(+1.96%) |
May 13, 2019 | 80.70 | 81.06 | 79.63 | 79.83 | 1,995,188 | -2.60(-3.15%) |
May 10, 2019 | 81.76 | 82.78 | 80.54 | 82.43 | 1,479,007 | +0.54(+0.66%) |
May 09, 2019 | 80.91 | 82.03 | 80.23 | 81.89 | 2,468,035 | -0.02(-0.02%) |
May 08, 2019 | 82.78 | 83.21 | 81.87 | 81.91 | 2,404,698 | -1.25(-1.51%) |
May 07, 2019 | 83.90 | 84.08 | 82.53 | 83.17 | 2,094,371 | -1.82(-2.15%) |
May 06, 2019 | 83.57 | 85.42 | 83.42 | 84.99 | 2,431,320 | -0.59(-0.69%) |
May 03, 2019 | 84.64 | 85.62 | 84.55 | 85.58 | 1,866,246 | +1.22(+1.44%) |
May 02, 2019 | 84.13 | 84.67 | 83.66 | 84.36 | 2,271,868 | +0.31(+0.37%) |
May 01, 2019 | 84.04 | 84.88 | 83.75 | 84.06 | 2,435,069 | -0.23(-0.27%) |
Apr 30, 2019 | 84.45 | 84.67 | 83.15 | 84.28 | 2,435,573 | +0.41(+0.49%) |
Apr 29, 2019 | 85.21 | 85.69 | 83.78 | 83.87 | 2,716,553 | -1.23(-1.44%) |
Apr 26, 2019 | 82.35 | 85.47 | 82.35 | 85.10 | 4,747,452 | +5.16(+6.45%) |
Apr 25, 2019 | 79.63 | 80.59 | 79.32 | 79.94 | 2,352,070 | +0.24(+0.30%) |
Apr 24, 2019 | 79.90 | 80.45 | 79.47 | 79.71 | 1,938,351 | -0.36(-0.45%) |
Apr 23, 2019 | 79.72 | 80.48 | 79.35 | 80.07 | 1,970,458 | +0.53(+0.66%) |
Apr 22, 2019 | 79.78 | 80.10 | 79.27 | 79.54 | 1,168,407 | -0.45(-0.57%) |
Apr 18, 2019 | 79.63 | 80.16 | 79.44 | 80.00 | 1,557,188 | +0.17(+0.22%) |
Apr 17, 2019 | 79.99 | 80.12 | 79.26 | 79.82 | 2,457,594 | +0.01(+0.01%) |
Apr 16, 2019 | 79.40 | 80.21 | 79.02 | 79.82 | 2,079,889 | +0.94(+1.19%) |
Apr 15, 2019 | 79.72 | 79.85 | 78.58 | 78.88 | 1,338,652 | -0.86(-1.08%) |
Apr 12, 2019 | 79.31 | 80.52 | 78.93 | 79.74 | 1,803,025 | +1.43(+1.83%) |
Apr 11, 2019 | 78.19 | 78.71 | 77.74 | 78.31 | 1,531,977 | +0.56(+0.72%) |
Apr 10, 2019 | 77.42 | 77.88 | 76.75 | 77.75 | 1,556,504 | +0.48(+0.62%) |
Apr 09, 2019 | 77.63 | 77.82 | 76.80 | 77.26 | 1,335,008 | -0.85(-1.09%) |
Apr 08, 2019 | 77.90 | 78.21 | 77.44 | 78.12 | 2,228,411 | -0.45(-0.58%) |
Apr 05, 2019 | 78.99 | 79.22 | 77.99 | 78.57 | 1,711,607 | -0.15(-0.18%) |
Apr 04, 2019 | 77.65 | 78.75 | 77.28 | 78.72 | 2,353,996 | +1.26(+1.63%) |
Apr 03, 2019 | 77.27 | 78.26 | 77.11 | 77.45 | 3,141,879 | +0.57(+0.74%) |
Apr 02, 2019 | 76.72 | 77.69 | 76.27 | 76.88 | 2,579,660 | +0.18(+0.24%) |