Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.70 | 89.75 | 86.75 | 89.41 | 7,016,317 | -1.07(-1.18%) |
Feb 27, 2020 | 92.06 | 92.55 | 90.40 | 90.48 | 5,904,530 | -2.39(-2.57%) |
Feb 26, 2020 | 93.89 | 94.87 | 92.66 | 92.87 | 4,407,881 | -0.92(-0.98%) |
Feb 25, 2020 | 95.76 | 96.20 | 93.67 | 93.80 | 5,154,362 | -1.78(-1.86%) |
Feb 24, 2020 | 95.21 | 96.50 | 95.08 | 95.57 | 4,736,735 | -2.18(-2.23%) |
Feb 21, 2020 | 97.53 | 98.66 | 95.82 | 97.75 | 12,202,348 | -0.92(-0.93%) |
Feb 20, 2020 | 99.27 | 99.59 | 97.41 | 98.67 | 6,311,397 | -1.04(-1.04%) |
Feb 19, 2020 | 100.32 | 100.51 | 98.81 | 99.72 | 6,142,376 | +0.70(+0.71%) |
Feb 18, 2020 | 96.05 | 99.19 | 95.48 | 99.01 | 7,522,616 | +3.33(+3.48%) |
Feb 14, 2020 | 94.47 | 95.81 | 94.23 | 95.68 | 3,071,283 | +1.33(+1.41%) |
Feb 13, 2020 | 94.33 | 95.35 | 94.01 | 94.35 | 5,536,436 | -0.53(-0.55%) |
Feb 12, 2020 | 93.22 | 95.47 | 93.14 | 94.88 | 8,986,467 | +1.17(+1.25%) |
Feb 11, 2020 | 92.28 | 94.44 | 91.89 | 93.71 | 26,088,408 | +9.88(+11.78%) |
Feb 10, 2020 | 84.70 | 84.94 | 83.68 | 83.83 | 3,188,105 | -0.90(-1.07%) |
Feb 07, 2020 | 82.68 | 85.08 | 81.58 | 84.73 | 6,796,896 | +2.65(+3.23%) |
Feb 06, 2020 | 81.45 | 82.39 | 81.32 | 82.08 | 2,999,318 | +0.97(+1.20%) |
Feb 05, 2020 | 81.28 | 82.02 | 81.07 | 81.11 | 2,781,380 | +0.28(+0.34%) |
Feb 04, 2020 | 79.48 | 81.21 | 78.57 | 80.83 | 4,633,966 | +2.03(+2.58%) |
Feb 03, 2020 | 79.69 | 80.09 | 78.67 | 78.80 | 2,903,846 | +0.27(+0.34%) |
Jan 31, 2020 | 79.92 | 80.12 | 78.50 | 78.53 | 2,887,861 | -1.74(-2.16%) |
Jan 30, 2020 | 78.93 | 80.38 | 78.92 | 80.27 | 2,372,369 | +0.67(+0.85%) |
Jan 29, 2020 | 81.19 | 81.21 | 79.43 | 79.59 | 2,624,176 | -1.39(-1.71%) |
Jan 28, 2020 | 80.41 | 81.62 | 80.26 | 80.98 | 2,415,054 | +0.93(+1.16%) |
Jan 27, 2020 | 80.22 | 80.87 | 79.71 | 80.05 | 1,950,877 | -0.85(-1.05%) |
Jan 24, 2020 | 81.61 | 81.90 | 80.66 | 80.90 | 1,610,059 | -0.59(-0.73%) |
Jan 23, 2020 | 81.62 | 81.69 | 81.27 | 81.50 | 1,769,556 | -0.30(-0.36%) |
Jan 22, 2020 | 81.46 | 82.34 | 81.39 | 81.80 | 1,686,457 | +0.45(+0.55%) |
Jan 21, 2020 | 81.31 | 82.26 | 81.12 | 81.35 | 3,640,208 | -0.12(-0.15%) |
Jan 17, 2020 | 81.27 | 81.56 | 80.89 | 81.47 | 3,589,382 | +0.70(+0.87%) |
Jan 16, 2020 | 79.60 | 80.83 | 79.60 | 80.76 | 3,135,306 | +1.16(+1.46%) |
Jan 15, 2020 | 79.20 | 79.81 | 78.96 | 79.60 | 1,625,772 | +0.47(+0.59%) |
Jan 14, 2020 | 78.51 | 79.29 | 78.21 | 79.14 | 2,067,208 | +0.40(+0.50%) |
Jan 13, 2020 | 78.51 | 78.90 | 78.24 | 78.74 | 2,302,475 | +0.40(+0.51%) |
Jan 10, 2020 | 79.54 | 79.54 | 78.19 | 78.34 | 2,245,633 | -0.80(-1.01%) |
Jan 09, 2020 | 79.11 | 79.66 | 78.74 | 79.15 | 3,006,830 | +0.39(+0.49%) |
Jan 08, 2020 | 78.56 | 79.13 | 77.43 | 78.76 | 3,062,803 | +0.50(+0.63%) |
Jan 07, 2020 | 77.92 | 78.85 | 77.50 | 78.27 | 3,289,763 | +0.30(+0.38%) |
Jan 06, 2020 | 77.48 | 78.20 | 77.32 | 77.97 | 2,699,132 | +0.45(+0.58%) |
Jan 03, 2020 | 77.41 | 77.78 | 76.83 | 77.52 | 1,847,328 | -0.42(-0.53%) |
Jan 02, 2020 | 78.23 | 78.24 | 77.28 | 77.94 | 3,421,067 | +0.17(+0.22%) |
Dec 31, 2019 | 77.29 | 77.79 | 77.13 | 77.77 | 1,729,248 | +0.34(+0.44%) |
Dec 30, 2019 | 76.83 | 77.45 | 76.54 | 77.43 | 2,361,614 | +0.83(+1.09%) |
Dec 27, 2019 | 76.68 | 76.86 | 76.37 | 76.60 | 1,320,960 | -0.16(-0.21%) |
Dec 26, 2019 | 76.82 | 76.90 | 76.67 | 76.76 | 1,251,249 | +0.08(+0.10%) |
Dec 24, 2019 | 76.41 | 76.77 | 76.28 | 76.68 | 473,932 | +0.36(+0.47%) |
Dec 23, 2019 | 76.83 | 76.92 | 76.28 | 76.32 | 1,723,659 | -0.44(-0.57%) |
Dec 20, 2019 | 77.28 | 77.28 | 76.38 | 76.76 | 5,994,035 | +0.18(+0.23%) |
Dec 19, 2019 | 75.41 | 76.91 | 75.37 | 76.58 | 3,016,906 | +0.90(+1.19%) |
Dec 18, 2019 | 74.99 | 75.79 | 74.83 | 75.68 | 4,384,708 | +0.81(+1.09%) |
Dec 17, 2019 | 74.82 | 75.07 | 74.40 | 74.86 | 3,633,916 | +0.02(+0.03%) |
Dec 16, 2019 | 74.90 | 75.22 | 74.61 | 74.84 | 3,517,038 | +0.00(+0.00%) |
Dec 13, 2019 | 74.35 | 74.91 | 74.03 | 74.84 | 2,748,303 | +0.58(+0.77%) |
Dec 12, 2019 | 74.61 | 74.63 | 73.84 | 74.27 | 2,869,460 | +0.27(+0.36%) |
Dec 11, 2019 | 74.46 | 74.78 | 73.69 | 74.00 | 3,402,244 | -0.40(-0.53%) |
Dec 10, 2019 | 75.16 | 75.27 | 74.31 | 74.40 | 3,106,424 | -0.84(-1.12%) |
Dec 09, 2019 | 77.06 | 77.25 | 74.68 | 75.24 | 4,401,066 | -1.85(-2.41%) |
Dec 06, 2019 | 76.90 | 77.35 | 75.99 | 77.09 | 2,924,566 | +0.79(+1.04%) |
Dec 05, 2019 | 77.42 | 77.55 | 76.25 | 76.30 | 2,844,116 | -1.39(-1.79%) |
Dec 04, 2019 | 77.40 | 77.88 | 76.80 | 77.69 | 1,921,447 | +0.33(+0.42%) |
Dec 03, 2019 | 76.81 | 77.41 | 76.17 | 77.36 | 2,098,514 | +0.37(+0.48%) |
Dec 02, 2019 | 77.93 | 78.19 | 76.22 | 77.00 | 2,923,430 | -0.90(-1.16%) |
Nov 29, 2019 | 78.23 | 78.62 | 77.85 | 77.90 | 880,203 | -0.43(-0.54%) |
Nov 27, 2019 | 77.82 | 78.64 | 77.82 | 78.32 | 2,098,915 | +0.53(+0.68%) |
Nov 26, 2019 | 77.35 | 78.04 | 76.95 | 77.80 | 2,898,828 | +0.45(+0.58%) |
Nov 25, 2019 | 78.09 | 78.22 | 76.95 | 77.35 | 3,009,811 | -0.59(-0.75%) |
Nov 22, 2019 | 77.30 | 78.13 | 77.14 | 77.94 | 2,935,053 | +0.88(+1.15%) |
Nov 21, 2019 | 77.19 | 77.29 | 76.72 | 77.06 | 1,718,189 | +0.06(+0.08%) |
Nov 20, 2019 | 76.21 | 77.04 | 76.08 | 77.00 | 2,820,129 | +0.48(+0.62%) |
Nov 19, 2019 | 77.55 | 77.65 | 76.28 | 76.52 | 2,382,381 | -1.02(-1.32%) |
Nov 18, 2019 | 76.23 | 77.80 | 75.70 | 77.54 | 4,271,641 | +0.12(+0.15%) |
Nov 15, 2019 | 76.92 | 78.84 | 76.69 | 77.42 | 3,982,242 | +1.22(+1.60%) |
Nov 14, 2019 | 76.74 | 77.17 | 75.86 | 76.20 | 2,922,205 | -1.12(-1.45%) |
Nov 13, 2019 | 76.99 | 77.42 | 76.16 | 77.32 | 2,749,564 | +0.54(+0.70%) |
Nov 12, 2019 | 78.96 | 78.98 | 76.56 | 76.79 | 4,382,219 | -2.17(-2.75%) |
Nov 11, 2019 | 79.92 | 80.47 | 76.91 | 78.96 | 6,445,228 | -1.31(-1.63%) |
Nov 08, 2019 | 81.12 | 81.16 | 80.16 | 80.27 | 1,631,134 | -0.91(-1.12%) |
Nov 07, 2019 | 81.72 | 82.34 | 80.89 | 81.18 | 2,703,386 | +0.00(+0.00%) |
Nov 06, 2019 | 80.92 | 81.26 | 80.62 | 81.18 | 2,730,219 | +0.39(+0.48%) |
Nov 05, 2019 | 80.39 | 81.17 | 80.18 | 80.79 | 1,752,973 | +0.55(+0.68%) |
Nov 04, 2019 | 82.01 | 82.12 | 79.78 | 80.25 | 3,115,429 | -1.54(-1.88%) |
Nov 01, 2019 | 82.40 | 82.50 | 81.32 | 81.79 | 2,630,224 | -0.19(-0.23%) |
Oct 31, 2019 | 82.66 | 82.81 | 81.10 | 81.97 | 2,705,729 | -0.60(-0.73%) |
Oct 30, 2019 | 80.89 | 83.15 | 80.86 | 82.58 | 4,193,080 | +1.49(+1.83%) |
Oct 29, 2019 | 80.57 | 81.69 | 79.06 | 81.09 | 4,250,848 | -0.61(-0.75%) |
Oct 28, 2019 | 81.33 | 82.43 | 81.08 | 81.71 | 3,102,081 | +0.76(+0.94%) |
Oct 25, 2019 | 81.00 | 81.50 | 80.83 | 80.94 | 2,031,153 | +0.14(+0.17%) |
Oct 24, 2019 | 80.58 | 80.95 | 80.35 | 80.80 | 1,906,600 | +0.12(+0.15%) |
Oct 23, 2019 | 80.76 | 81.07 | 80.40 | 80.68 | 1,320,152 | -0.31(-0.38%) |
Oct 22, 2019 | 81.85 | 81.88 | 80.97 | 80.99 | 2,268,610 | -0.42(-0.51%) |
Oct 21, 2019 | 81.09 | 81.85 | 81.03 | 81.41 | 2,947,594 | +0.49(+0.60%) |
Oct 18, 2019 | 80.47 | 81.65 | 80.11 | 80.92 | 3,238,874 | +0.55(+0.68%) |
Oct 17, 2019 | 79.78 | 80.51 | 78.51 | 80.38 | 3,946,154 | +1.03(+1.30%) |
Oct 16, 2019 | 79.08 | 79.51 | 78.94 | 79.35 | 2,281,613 | +0.27(+0.34%) |
Oct 15, 2019 | 78.29 | 79.28 | 78.15 | 79.08 | 1,890,786 | +1.10(+1.41%) |
Oct 14, 2019 | 78.87 | 78.87 | 77.92 | 77.98 | 2,016,960 | -0.89(-1.13%) |
Oct 11, 2019 | 78.01 | 79.37 | 77.90 | 78.87 | 2,091,554 | +1.22(+1.57%) |
Oct 10, 2019 | 77.08 | 77.84 | 76.39 | 77.65 | 2,434,585 | +0.51(+0.66%) |
Oct 09, 2019 | 77.46 | 77.63 | 76.67 | 77.14 | 2,000,590 | +0.17(+0.23%) |
Oct 08, 2019 | 77.13 | 77.49 | 76.72 | 76.97 | 2,366,331 | -0.86(-1.10%) |
Oct 07, 2019 | 76.99 | 78.03 | 76.99 | 77.83 | 1,967,343 | +0.49(+0.63%) |
Oct 04, 2019 | 76.32 | 77.42 | 76.32 | 77.34 | 1,858,823 | +0.95(+1.25%) |
Oct 03, 2019 | 75.96 | 76.77 | 75.39 | 76.39 | 2,394,874 | +0.61(+0.81%) |
Oct 02, 2019 | 76.96 | 77.32 | 75.19 | 75.78 | 3,311,954 | -1.78(-2.29%) |
Oct 01, 2019 | 78.23 | 78.71 | 77.35 | 77.55 | 2,843,708 | -0.57(-0.72%) |
Sep 30, 2019 | 77.22 | 78.43 | 76.98 | 78.12 | 2,347,437 | +1.20(+1.56%) |
Sep 27, 2019 | 78.40 | 78.49 | 76.13 | 76.92 | 3,436,211 | -1.43(-1.82%) |
Sep 26, 2019 | 79.31 | 79.35 | 78.30 | 78.34 | 1,945,706 | -1.36(-1.70%) |
Sep 25, 2019 | 78.87 | 79.70 | 78.21 | 79.70 | 1,987,477 | +1.00(+1.27%) |
Sep 24, 2019 | 79.82 | 79.82 | 78.37 | 78.70 | 3,722,838 | -0.59(-0.75%) |
Sep 23, 2019 | 79.36 | 80.11 | 79.15 | 79.30 | 2,466,191 | -0.62(-0.78%) |
Sep 20, 2019 | 79.89 | 80.18 | 78.42 | 79.92 | 7,268,207 | -0.41(-0.51%) |
Sep 19, 2019 | 80.05 | 80.48 | 79.87 | 80.33 | 2,875,151 | +0.87(+1.10%) |
Sep 18, 2019 | 79.54 | 79.88 | 78.92 | 79.46 | 2,237,202 | -0.09(-0.11%) |
Sep 17, 2019 | 79.07 | 79.87 | 78.40 | 79.54 | 2,879,512 | +0.64(+0.82%) |
Sep 16, 2019 | 78.30 | 78.98 | 78.09 | 78.90 | 2,197,057 | +0.16(+0.20%) |
Sep 13, 2019 | 79.43 | 79.43 | 78.37 | 78.74 | 1,752,239 | -0.29(-0.36%) |
Sep 12, 2019 | 79.22 | 79.93 | 78.73 | 79.03 | 2,022,656 | -0.05(-0.06%) |
Sep 11, 2019 | 77.74 | 79.11 | 77.56 | 79.08 | 2,431,384 | +1.35(+1.74%) |
Sep 10, 2019 | 78.13 | 78.13 | 77.29 | 77.73 | 2,273,037 | -0.74(-0.95%) |
Sep 09, 2019 | 78.67 | 78.81 | 77.94 | 78.47 | 2,535,459 | -0.02(-0.03%) |
Sep 06, 2019 | 77.31 | 78.51 | 77.20 | 78.49 | 2,955,119 | +1.31(+1.70%) |
Sep 05, 2019 | 77.57 | 77.92 | 76.92 | 77.18 | 1,979,495 | +0.22(+0.28%) |
Sep 04, 2019 | 76.87 | 77.19 | 76.38 | 76.97 | 1,918,276 | -0.49(-0.63%) |
Sep 03, 2019 | 77.25 | 77.45 | 76.36 | 77.45 | 1,775,589 | +0.05(+0.06%) |
Aug 30, 2019 | 77.73 | 77.73 | 77.14 | 77.40 | 1,736,911 | +0.04(+0.05%) |
Aug 29, 2019 | 77.22 | 77.76 | 76.76 | 77.36 | 1,415,365 | +0.94(+1.23%) |
Aug 28, 2019 | 76.29 | 76.73 | 75.65 | 76.42 | 2,052,645 | -0.06(-0.08%) |
Aug 27, 2019 | 77.06 | 77.45 | 76.38 | 76.48 | 2,258,546 | -0.93(-1.20%) |
Aug 26, 2019 | 76.36 | 77.42 | 76.04 | 77.41 | 1,750,445 | +1.57(+2.07%) |
Aug 23, 2019 | 77.00 | 77.60 | 75.49 | 75.85 | 2,909,642 | -1.30(-1.68%) |
Aug 22, 2019 | 77.66 | 77.77 | 76.87 | 77.14 | 2,027,685 | -0.39(-0.50%) |
Aug 21, 2019 | 77.42 | 77.66 | 77.12 | 77.53 | 1,231,692 | +0.50(+0.64%) |
Aug 20, 2019 | 77.33 | 77.59 | 77.00 | 77.04 | 1,871,495 | -0.55(-0.70%) |
Aug 19, 2019 | 77.61 | 77.85 | 77.08 | 77.58 | 1,711,488 | +0.48(+0.62%) |
Aug 16, 2019 | 77.34 | 77.60 | 76.82 | 77.10 | 3,185,430 | +0.48(+0.62%) |
Aug 15, 2019 | 75.84 | 77.15 | 75.57 | 76.63 | 2,619,421 | +0.34(+0.44%) |
Aug 14, 2019 | 76.13 | 76.74 | 75.48 | 76.29 | 2,925,019 | -0.68(-0.89%) |
Aug 13, 2019 | 76.29 | 77.61 | 76.14 | 76.98 | 2,581,189 | +0.67(+0.88%) |
Aug 12, 2019 | 76.43 | 76.97 | 76.13 | 76.30 | 1,903,984 | -0.58(-0.75%) |
Aug 09, 2019 | 76.96 | 77.56 | 76.37 | 76.88 | 2,721,178 | -0.38(-0.49%) |
Aug 08, 2019 | 76.30 | 77.41 | 76.19 | 77.25 | 3,048,717 | +1.41(+1.86%) |
Aug 07, 2019 | 75.86 | 76.16 | 74.65 | 75.85 | 3,521,921 | -0.79(-1.04%) |
Aug 06, 2019 | 75.88 | 76.68 | 75.34 | 76.64 | 4,043,953 | +1.08(+1.43%) |
Aug 05, 2019 | 76.21 | 76.29 | 74.99 | 75.56 | 4,080,068 | -1.53(-1.98%) |
Aug 02, 2019 | 78.73 | 78.73 | 76.15 | 77.08 | 5,473,415 | -1.57(-1.99%) |
Aug 01, 2019 | 79.33 | 79.64 | 78.12 | 78.65 | 4,801,199 | -0.42(-0.53%) |
Jul 31, 2019 | 80.55 | 80.97 | 78.29 | 79.07 | 4,635,050 | -1.56(-1.93%) |
Jul 30, 2019 | 81.02 | 81.65 | 80.35 | 80.63 | 5,329,242 | -1.07(-1.31%) |
Jul 29, 2019 | 83.93 | 84.09 | 81.24 | 81.70 | 5,907,872 | -1.85(-2.22%) |
Jul 26, 2019 | 80.43 | 84.51 | 80.28 | 83.55 | 12,436,389 | +4.30(+5.43%) |
Jul 25, 2019 | 80.68 | 80.73 | 79.05 | 79.25 | 5,547,636 | -0.69(-0.87%) |
Jul 24, 2019 | 78.54 | 80.89 | 78.18 | 79.94 | 10,283,589 | +2.45(+3.16%) |
Jul 23, 2019 | 77.09 | 77.51 | 76.31 | 77.49 | 3,537,174 | +0.48(+0.62%) |
Jul 22, 2019 | 77.15 | 78.01 | 76.63 | 77.02 | 4,734,498 | +0.23(+0.30%) |
Jul 19, 2019 | 77.34 | 77.34 | 76.30 | 76.79 | 5,356,243 | -0.54(-0.69%) |
Jul 18, 2019 | 78.13 | 78.41 | 76.63 | 77.32 | 6,525,828 | -0.95(-1.22%) |
Jul 17, 2019 | 78.57 | 78.80 | 78.25 | 78.28 | 3,265,432 | -0.11(-0.14%) |
Jul 16, 2019 | 78.69 | 78.93 | 78.18 | 78.38 | 5,278,710 | -0.27(-0.34%) |
Jul 15, 2019 | 79.01 | 79.34 | 77.94 | 78.65 | 6,241,611 | -0.14(-0.18%) |
Jul 12, 2019 | 77.55 | 79.07 | 77.36 | 78.79 | 63,596,080 | +1.18(+1.52%) |
Jul 11, 2019 | 78.08 | 78.23 | 76.31 | 77.61 | 10,193,341 | -0.37(-0.47%) |
Jul 10, 2019 | 77.31 | 78.29 | 76.93 | 77.98 | 14,561,057 | +3.45(+4.63%) |
Jul 09, 2019 | 74.72 | 75.19 | 74.45 | 74.53 | 3,577,251 | -0.48(-0.63%) |
Jul 08, 2019 | 75.74 | 75.76 | 74.80 | 75.00 | 1,681,276 | -0.59(-0.79%) |
Jul 05, 2019 | 75.20 | 75.80 | 75.00 | 75.60 | 1,329,531 | +0.41(+0.54%) |
Jul 03, 2019 | 75.26 | 76.39 | 74.97 | 75.19 | 2,098,310 | +0.34(+0.45%) |
Jul 02, 2019 | 73.78 | 75.15 | 73.31 | 74.85 | 2,895,745 | +1.38(+1.88%) |
Jul 01, 2019 | 74.05 | 74.05 | 73.31 | 73.47 | 2,249,129 | -0.05(-0.07%) |
Jun 28, 2019 | 72.68 | 73.87 | 72.30 | 73.52 | 4,152,252 | +0.84(+1.16%) |
Jun 27, 2019 | 72.84 | 73.11 | 72.31 | 72.68 | 2,338,972 | +0.25(+0.34%) |
Jun 26, 2019 | 73.66 | 73.78 | 72.16 | 72.43 | 4,430,020 | -1.53(-2.06%) |
Jun 25, 2019 | 74.84 | 74.87 | 73.83 | 73.96 | 2,615,602 | -0.95(-1.27%) |
Jun 24, 2019 | 75.39 | 75.91 | 74.75 | 74.91 | 2,140,739 | -0.16(-0.21%) |
Jun 21, 2019 | 77.07 | 77.10 | 74.58 | 75.07 | 5,267,607 | -2.21(-2.86%) |
Jun 20, 2019 | 78.45 | 78.60 | 76.51 | 77.28 | 3,367,402 | -0.35(-0.45%) |
Jun 19, 2019 | 75.71 | 77.85 | 75.71 | 77.63 | 3,406,214 | +1.82(+2.41%) |
Jun 18, 2019 | 75.31 | 76.49 | 74.92 | 75.81 | 5,037,698 | +1.16(+1.55%) |
Jun 17, 2019 | 74.46 | 74.80 | 73.92 | 74.65 | 2,953,505 | +0.37(+0.49%) |
Jun 14, 2019 | 74.05 | 77.35 | 73.66 | 74.28 | 4,853,773 | +0.45(+0.60%) |
Jun 13, 2019 | 74.55 | 74.66 | 73.40 | 73.83 | 4,315,507 | -0.92(-1.23%) |
Jun 12, 2019 | 75.20 | 75.27 | 74.03 | 74.75 | 3,323,892 | -0.08(-0.11%) |
Jun 11, 2019 | 76.49 | 76.82 | 74.01 | 74.83 | 3,854,476 | -1.20(-1.58%) |
Jun 10, 2019 | 76.42 | 76.74 | 75.75 | 76.03 | 3,121,909 | -0.36(-0.47%) |
Jun 07, 2019 | 75.91 | 76.50 | 75.68 | 76.39 | 2,275,379 | +1.07(+1.42%) |
Jun 06, 2019 | 75.51 | 75.81 | 73.99 | 75.32 | 2,693,390 | -0.34(-0.45%) |
Jun 05, 2019 | 75.31 | 75.91 | 75.04 | 75.66 | 1,986,671 | +0.59(+0.79%) |
Jun 04, 2019 | 74.01 | 75.11 | 73.90 | 75.06 | 3,170,988 | +1.48(+2.01%) |
Jun 03, 2019 | 73.01 | 74.02 | 72.76 | 73.58 | 2,965,632 | +0.75(+1.03%) |
May 31, 2019 | 74.19 | 74.63 | 72.67 | 72.83 | 5,190,770 | -2.57(-3.41%) |
May 30, 2019 | 75.41 | 75.93 | 74.40 | 75.40 | 4,145,784 | -0.10(-0.13%) |
May 29, 2019 | 75.19 | 76.01 | 74.67 | 75.50 | 3,570,381 | +0.22(+0.29%) |
May 28, 2019 | 76.91 | 77.33 | 75.26 | 75.28 | 5,436,425 | -1.35(-1.76%) |
May 24, 2019 | 75.87 | 76.81 | 75.00 | 76.63 | 3,609,449 | +1.25(+1.66%) |
May 23, 2019 | 75.63 | 76.36 | 74.63 | 75.38 | 3,919,478 | -0.34(-0.45%) |
May 22, 2019 | 75.86 | 76.49 | 75.51 | 75.72 | 3,314,784 | -0.79(-1.04%) |
May 21, 2019 | 77.51 | 77.64 | 76.14 | 76.51 | 6,392,028 | -1.13(-1.46%) |
May 20, 2019 | 79.21 | 80.26 | 75.09 | 77.64 | 20,270,874 | +2.90(+3.87%) |
May 17, 2019 | 74.76 | 75.69 | 74.40 | 74.74 | 3,649,178 | -0.01(-0.01%) |
May 16, 2019 | 73.86 | 76.49 | 73.63 | 74.75 | 4,987,794 | +0.74(+1.00%) |
May 15, 2019 | 72.76 | 74.16 | 72.44 | 74.01 | 3,830,024 | +1.02(+1.40%) |
May 14, 2019 | 72.81 | 73.26 | 72.43 | 72.99 | 2,936,163 | +0.18(+0.25%) |
May 13, 2019 | 73.76 | 74.12 | 72.64 | 72.81 | 3,505,879 | -1.80(-2.41%) |
May 10, 2019 | 73.39 | 74.69 | 72.93 | 74.61 | 3,388,616 | +0.97(+1.32%) |
May 09, 2019 | 71.70 | 73.78 | 71.65 | 73.63 | 3,347,120 | +1.61(+2.23%) |
May 08, 2019 | 73.35 | 73.35 | 71.88 | 72.03 | 2,873,040 | -1.36(-1.85%) |
May 07, 2019 | 73.19 | 73.83 | 72.93 | 73.39 | 2,616,523 | -0.46(-0.62%) |
May 06, 2019 | 73.27 | 73.89 | 72.73 | 73.84 | 1,890,743 | -0.28(-0.37%) |
May 03, 2019 | 73.10 | 74.16 | 72.79 | 74.12 | 2,610,359 | +1.12(+1.54%) |
May 02, 2019 | 73.17 | 73.34 | 72.06 | 73.00 | 2,288,304 | +0.03(+0.04%) |
May 01, 2019 | 72.53 | 73.50 | 72.43 | 72.97 | 2,965,687 | +0.59(+0.81%) |
Apr 30, 2019 | 72.86 | 73.13 | 71.95 | 72.38 | 3,090,436 | -0.60(-0.83%) |
Apr 29, 2019 | 72.33 | 73.21 | 71.90 | 72.99 | 2,650,431 | +0.67(+0.93%) |
Apr 26, 2019 | 74.11 | 74.11 | 71.99 | 72.31 | 3,591,701 | +0.21(+0.29%) |
Apr 25, 2019 | 72.10 | 72.97 | 71.91 | 72.11 | 3,393,706 | -0.61(-0.85%) |
Apr 24, 2019 | 72.78 | 73.26 | 72.12 | 72.72 | 2,393,455 | -0.42(-0.57%) |
Apr 23, 2019 | 72.95 | 73.39 | 72.44 | 73.14 | 2,198,628 | +0.03(+0.04%) |
Apr 22, 2019 | 73.15 | 73.25 | 72.40 | 73.11 | 1,928,363 | -0.03(-0.04%) |
Apr 18, 2019 | 72.61 | 73.17 | 71.97 | 73.14 | 2,769,782 | +1.28(+1.78%) |
Apr 17, 2019 | 72.12 | 73.69 | 70.71 | 71.86 | 7,455,524 | -1.63(-2.21%) |
Apr 16, 2019 | 73.39 | 73.65 | 72.91 | 73.49 | 2,856,701 | +0.31(+0.42%) |
Apr 15, 2019 | 73.10 | 73.25 | 72.58 | 73.18 | 2,212,825 | +0.08(+0.11%) |
Apr 12, 2019 | 72.58 | 73.27 | 72.27 | 73.10 | 2,882,618 | +0.70(+0.97%) |
Apr 11, 2019 | 71.55 | 72.40 | 71.24 | 72.39 | 2,556,955 | +0.83(+1.16%) |
Apr 10, 2019 | 70.96 | 71.73 | 70.60 | 71.56 | 2,651,878 | +0.73(+1.04%) |
Apr 09, 2019 | 70.37 | 71.07 | 69.69 | 70.83 | 2,890,833 | +0.19(+0.27%) |
Apr 08, 2019 | 69.56 | 70.65 | 69.19 | 70.64 | 4,069,270 | +0.87(+1.25%) |
Apr 05, 2019 | 69.90 | 70.16 | 69.47 | 69.77 | 3,512,242 | +0.30(+0.43%) |
Apr 04, 2019 | 68.51 | 69.55 | 68.43 | 69.47 | 3,062,426 | +1.04(+1.52%) |
Apr 03, 2019 | 69.24 | 69.44 | 68.13 | 68.43 | 3,103,269 | -0.72(-1.05%) |
Apr 02, 2019 | 69.23 | 69.58 | 68.65 | 69.15 | 3,945,996 | -0.24(-0.34%) |
Apr 01, 2019 | 68.96 | 69.46 | 68.70 | 69.39 | 3,934,986 | +0.86(+1.26%) |
Mar 29, 2019 | 68.75 | 68.91 | 67.59 | 68.53 | 5,094,067 | -0.05(-0.07%) |
Mar 28, 2019 | 71.38 | 71.65 | 68.35 | 68.58 | 5,915,110 | -3.06(-4.28%) |
Mar 27, 2019 | 72.78 | 73.18 | 71.36 | 71.64 | 5,028,988 | -1.09(-1.50%) |
Mar 26, 2019 | 71.98 | 72.75 | 71.77 | 72.73 | 2,881,076 | +1.02(+1.42%) |
Mar 25, 2019 | 71.25 | 71.81 | 71.05 | 71.71 | 1,988,856 | +0.41(+0.57%) |
Mar 22, 2019 | 71.33 | 71.87 | 71.21 | 71.30 | 3,293,225 | -0.36(-0.50%) |
Mar 21, 2019 | 71.48 | 72.14 | 71.39 | 71.66 | 2,348,641 | +0.20(+0.28%) |
Mar 20, 2019 | 72.20 | 72.32 | 71.41 | 71.46 | 3,162,488 | -0.53(-0.73%) |
Mar 19, 2019 | 73.39 | 73.45 | 71.81 | 71.99 | 4,223,136 | -1.08(-1.48%) |
Mar 18, 2019 | 72.67 | 73.30 | 72.34 | 73.07 | 2,969,949 | +0.22(+0.30%) |
Mar 15, 2019 | 72.16 | 72.89 | 71.50 | 72.85 | 2,829,679 | +1.11(+1.55%) |
Mar 14, 2019 | 71.65 | 71.84 | 71.34 | 71.74 | 1,667,152 | +0.09(+0.12%) |
Mar 13, 2019 | 71.52 | 71.88 | 71.09 | 71.65 | 1,936,551 | +0.55(+0.77%) |
Mar 12, 2019 | 70.88 | 71.53 | 70.66 | 71.11 | 2,796,387 | +0.23(+0.32%) |
Mar 11, 2019 | 70.24 | 70.99 | 69.83 | 70.88 | 2,513,946 | +0.81(+1.16%) |
Mar 08, 2019 | 70.34 | 70.66 | 69.60 | 70.06 | 3,603,298 | -0.66(-0.94%) |
Mar 07, 2019 | 70.03 | 70.79 | 69.93 | 70.73 | 2,328,606 | +0.54(+0.76%) |
Mar 06, 2019 | 70.82 | 71.01 | 69.41 | 70.19 | 4,411,986 | -0.62(-0.88%) |
Mar 05, 2019 | 71.15 | 71.38 | 70.69 | 70.82 | 1,738,242 | -0.24(-0.33%) |
Mar 04, 2019 | 71.64 | 71.74 | 70.69 | 71.06 | 2,459,773 | -0.68(-0.95%) |