Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 79.58 | 80.01 | 79.52 | 79.94 | 505,806 | +0.71(+0.89%) |
Jan 30, 2020 | 79.44 | 79.82 | 79.12 | 79.24 | 239,773 | -0.03(-0.03%) |
Jan 29, 2020 | 78.62 | 79.31 | 78.62 | 79.26 | 153,094 | +0.81(+1.03%) |
Jan 28, 2020 | 78.92 | 78.97 | 78.32 | 78.46 | 263,949 | -0.62(-0.78%) |
Jan 27, 2020 | 78.95 | 79.09 | 78.70 | 79.07 | 350,376 | +1.16(+1.49%) |
Jan 24, 2020 | 77.59 | 78.17 | 77.52 | 77.91 | 288,218 | +0.64(+0.82%) |
Jan 23, 2020 | 77.23 | 77.52 | 77.22 | 77.28 | 495,508 | +0.51(+0.66%) |
Jan 22, 2020 | 76.65 | 76.85 | 76.58 | 76.77 | 172,144 | +0.23(+0.30%) |
Jan 21, 2020 | 76.19 | 76.61 | 76.14 | 76.53 | 179,048 | +0.74(+0.98%) |
Jan 17, 2020 | 75.51 | 75.80 | 75.40 | 75.79 | 370,358 | -0.55(-0.73%) |
Jan 16, 2020 | 76.38 | 76.48 | 76.10 | 76.35 | 194,638 | -0.26(-0.34%) |
Jan 15, 2020 | 76.51 | 76.64 | 76.27 | 76.60 | 175,084 | +0.51(+0.67%) |
Jan 14, 2020 | 75.79 | 76.10 | 75.79 | 76.09 | 159,232 | +0.39(+0.52%) |
Jan 13, 2020 | 75.67 | 75.76 | 75.40 | 75.70 | 210,453 | -0.25(-0.33%) |
Jan 10, 2020 | 75.50 | 75.95 | 75.50 | 75.95 | 200,154 | +0.64(+0.84%) |
Jan 09, 2020 | 74.65 | 75.41 | 74.61 | 75.32 | 187,255 | +0.22(+0.30%) |
Jan 08, 2020 | 75.71 | 75.89 | 74.82 | 75.09 | 326,813 | -0.43(-0.57%) |
Jan 07, 2020 | 75.84 | 75.98 | 75.52 | 75.52 | 326,563 | -0.40(-0.53%) |
Jan 06, 2020 | 76.64 | 76.64 | 75.81 | 75.92 | 291,313 | -0.37(-0.48%) |
Jan 03, 2020 | 75.86 | 76.34 | 75.67 | 76.29 | 346,778 | +1.12(+1.49%) |
Jan 02, 2020 | 74.94 | 75.44 | 74.94 | 75.17 | 505,616 | +0.66(+0.89%) |
Dec 31, 2019 | 74.76 | 74.86 | 74.37 | 74.51 | 183,391 | -0.58(-0.77%) |
Dec 30, 2019 | 74.56 | 75.14 | 74.46 | 75.09 | 226,212 | -0.23(-0.31%) |
Dec 27, 2019 | 75.41 | 75.49 | 75.33 | 75.33 | 105,609 | +0.11(+0.14%) |
Dec 26, 2019 | 75.08 | 75.27 | 74.92 | 75.22 | 100,354 | +0.13(+0.18%) |
Dec 24, 2019 | 74.58 | 75.18 | 74.56 | 75.08 | 45,819 | +0.29(+0.38%) |
Dec 23, 2019 | 75.07 | 75.16 | 74.64 | 74.80 | 157,469 | -0.16(-0.21%) |
Dec 20, 2019 | 74.71 | 75.01 | 74.60 | 74.95 | 104,372 | +0.12(+0.17%) |
Dec 19, 2019 | 74.64 | 75.08 | 74.51 | 74.83 | 346,496 | +0.06(+0.08%) |
Dec 18, 2019 | 75.22 | 75.28 | 74.66 | 74.77 | 149,821 | -0.58(-0.77%) |
Dec 17, 2019 | 75.65 | 75.76 | 75.19 | 75.35 | 94,835 | -0.12(-0.15%) |
Dec 16, 2019 | 75.82 | 75.82 | 75.29 | 75.46 | 248,329 | -0.65(-0.86%) |
Dec 13, 2019 | 75.62 | 76.35 | 75.20 | 76.12 | 279,408 | +0.84(+1.12%) |
Dec 12, 2019 | 76.21 | 76.25 | 74.84 | 75.28 | 531,313 | -1.19(-1.55%) |
Dec 11, 2019 | 76.25 | 76.70 | 76.22 | 76.46 | 203,021 | +0.57(+0.75%) |
Dec 10, 2019 | 76.24 | 76.27 | 75.81 | 75.89 | 614,158 | -0.04(-0.05%) |
Dec 09, 2019 | 76.13 | 76.17 | 75.89 | 75.93 | 161,287 | +0.21(+0.28%) |
Dec 06, 2019 | 75.62 | 76.12 | 75.52 | 75.71 | 472,922 | -0.49(-0.64%) |
Dec 05, 2019 | 75.92 | 76.34 | 75.88 | 76.21 | 714,922 | -0.30(-0.40%) |
Dec 04, 2019 | 76.85 | 76.92 | 76.22 | 76.51 | 229,978 | -0.73(-0.95%) |
Dec 03, 2019 | 76.68 | 77.58 | 76.62 | 77.24 | 294,072 | +1.50(+1.98%) |
Dec 02, 2019 | 75.65 | 75.89 | 75.55 | 75.74 | 542,830 | -1.01(-1.32%) |
Nov 29, 2019 | 76.85 | 76.89 | 76.40 | 76.75 | 324,461 | -0.14(-0.19%) |
Nov 27, 2019 | 76.87 | 77.00 | 76.74 | 76.89 | 92,334 | -0.22(-0.29%) |
Nov 26, 2019 | 77.09 | 77.21 | 77.02 | 77.12 | 199,817 | +0.44(+0.57%) |
Nov 25, 2019 | 76.68 | 76.80 | 76.61 | 76.68 | 141,661 | +0.20(+0.27%) |
Nov 22, 2019 | 76.58 | 76.64 | 76.35 | 76.48 | 215,858 | +0.10(+0.13%) |
Nov 21, 2019 | 76.34 | 76.55 | 76.08 | 76.38 | 1,287,979 | -0.44(-0.57%) |
Nov 20, 2019 | 76.48 | 76.84 | 76.42 | 76.81 | 137,332 | +0.79(+1.04%) |
Nov 19, 2019 | 75.68 | 76.14 | 75.68 | 76.02 | 346,616 | +0.56(+0.74%) |
Nov 18, 2019 | 75.58 | 75.77 | 75.42 | 75.46 | 2,037,972 | +0.18(+0.24%) |
Nov 15, 2019 | 75.17 | 75.53 | 75.16 | 75.28 | 222,029 | -0.09(-0.12%) |
Nov 14, 2019 | 75.33 | 75.66 | 75.29 | 75.37 | 155,176 | +0.75(+1.00%) |
Nov 13, 2019 | 74.81 | 74.91 | 74.51 | 74.62 | 135,620 | +0.45(+0.61%) |
Nov 12, 2019 | 73.98 | 74.32 | 73.75 | 74.17 | 148,585 | +0.23(+0.31%) |
Nov 11, 2019 | 73.95 | 74.12 | 73.69 | 73.94 | 132,283 | +0.09(+0.12%) |
Nov 08, 2019 | 73.97 | 74.36 | 73.76 | 73.85 | 325,471 | -0.30(-0.41%) |
Nov 07, 2019 | 74.59 | 74.59 | 73.56 | 74.15 | 339,420 | -1.29(-1.71%) |
Nov 06, 2019 | 75.49 | 75.65 | 75.14 | 75.44 | 171,000 | +0.41(+0.55%) |
Nov 05, 2019 | 75.04 | 75.14 | 74.79 | 75.03 | 259,454 | -0.80(-1.06%) |
Nov 04, 2019 | 75.97 | 76.08 | 75.74 | 75.83 | 345,014 | -0.96(-1.25%) |
Nov 01, 2019 | 76.94 | 77.23 | 76.44 | 76.80 | 385,157 | -0.25(-0.33%) |
Oct 31, 2019 | 76.65 | 77.29 | 76.65 | 77.05 | 220,631 | +1.01(+1.33%) |
Oct 30, 2019 | 75.26 | 76.08 | 75.25 | 76.03 | 312,704 | +1.01(+1.35%) |
Oct 29, 2019 | 75.13 | 75.20 | 74.91 | 75.02 | 308,735 | +0.07(+0.09%) |
Oct 28, 2019 | 75.13 | 75.13 | 74.80 | 74.95 | 288,514 | -0.64(-0.85%) |
Oct 25, 2019 | 76.18 | 76.18 | 75.52 | 75.59 | 345,216 | -0.37(-0.49%) |
Oct 24, 2019 | 76.25 | 76.52 | 75.89 | 75.96 | 177,084 | -0.12(-0.16%) |
Oct 23, 2019 | 76.43 | 76.56 | 76.09 | 76.09 | 375,835 | +0.06(+0.08%) |
Oct 22, 2019 | 76.08 | 76.15 | 75.73 | 76.02 | 134,554 | +0.43(+0.56%) |
Oct 21, 2019 | 75.65 | 75.88 | 75.50 | 75.60 | 100,300 | -0.58(-0.76%) |
Oct 18, 2019 | 76.27 | 76.53 | 76.13 | 76.18 | 538,339 | -0.04(-0.05%) |
Oct 17, 2019 | 76.15 | 76.60 | 76.04 | 76.21 | 645,486 | -0.12(-0.16%) |
Oct 16, 2019 | 76.17 | 76.42 | 76.04 | 76.34 | 315,035 | +0.09(+0.12%) |
Oct 15, 2019 | 76.75 | 76.90 | 76.17 | 76.25 | 185,221 | -0.85(-1.11%) |
Oct 14, 2019 | 77.16 | 77.20 | 77.00 | 77.10 | 105,616 | +0.43(+0.56%) |
Oct 11, 2019 | 76.93 | 76.98 | 76.26 | 76.67 | 788,342 | -0.92(-1.18%) |
Oct 10, 2019 | 78.07 | 78.07 | 77.31 | 77.59 | 367,099 | -1.09(-1.38%) |
Oct 09, 2019 | 78.86 | 78.86 | 78.43 | 78.68 | 426,024 | -0.48(-0.61%) |
Oct 08, 2019 | 79.53 | 79.55 | 78.86 | 79.16 | 522,929 | +0.18(+0.23%) |
Oct 07, 2019 | 79.13 | 79.32 | 78.90 | 78.98 | 291,438 | -0.62(-0.78%) |
Oct 04, 2019 | 79.24 | 79.62 | 79.16 | 79.60 | 823,639 | +0.58(+0.73%) |
Oct 03, 2019 | 78.52 | 79.40 | 78.37 | 79.02 | 471,178 | +0.68(+0.87%) |
Oct 02, 2019 | 78.24 | 78.65 | 78.14 | 78.34 | 292,844 | +0.24(+0.31%) |
Oct 01, 2019 | 77.06 | 78.43 | 77.01 | 78.10 | 711,002 | +0.20(+0.25%) |
Sep 30, 2019 | 77.27 | 77.90 | 77.24 | 77.90 | 578,934 | +0.20(+0.25%) |
Sep 27, 2019 | 77.51 | 77.81 | 77.40 | 77.71 | 268,844 | +0.20(+0.25%) |
Sep 26, 2019 | 77.46 | 77.82 | 77.31 | 77.51 | 185,465 | +0.43(+0.55%) |
Sep 25, 2019 | 78.01 | 78.13 | 76.87 | 77.09 | 223,911 | -1.09(-1.40%) |
Sep 24, 2019 | 77.56 | 78.29 | 77.54 | 78.18 | 243,261 | +0.91(+1.18%) |
Sep 23, 2019 | 77.43 | 77.89 | 77.17 | 77.26 | 247,067 | +0.02(+0.02%) |
Sep 20, 2019 | 76.63 | 77.28 | 76.46 | 77.24 | 232,240 | +0.97(+1.27%) |
Sep 19, 2019 | 76.62 | 76.73 | 76.25 | 76.28 | 192,304 | +0.20(+0.26%) |
Sep 18, 2019 | 76.23 | 76.60 | 76.02 | 76.08 | 205,429 | +0.35(+0.46%) |
Sep 17, 2019 | 75.35 | 76.02 | 75.19 | 75.74 | 446,119 | +0.41(+0.54%) |
Sep 16, 2019 | 75.09 | 75.45 | 74.80 | 75.33 | 290,321 | +0.90(+1.20%) |
Sep 13, 2019 | 75.33 | 75.54 | 74.43 | 74.43 | 795,046 | -1.56(-2.06%) |
Sep 12, 2019 | 77.00 | 77.16 | 75.74 | 75.99 | 1,284,728 | -0.49(-0.64%) |
Sep 11, 2019 | 76.43 | 76.83 | 76.41 | 76.48 | 180,235 | -0.15(-0.20%) |
Sep 10, 2019 | 77.75 | 77.97 | 76.61 | 76.63 | 286,695 | -1.31(-1.67%) |
Sep 09, 2019 | 78.26 | 78.35 | 77.94 | 77.94 | 279,372 | -1.39(-1.76%) |
Sep 06, 2019 | 79.01 | 79.40 | 78.95 | 79.33 | 765,200 | +0.51(+0.64%) |
Sep 05, 2019 | 79.22 | 79.30 | 78.34 | 78.83 | 371,609 | -1.32(-1.65%) |
Sep 04, 2019 | 79.70 | 80.31 | 79.69 | 80.15 | 175,723 | +0.07(+0.09%) |
Sep 03, 2019 | 80.02 | 80.80 | 79.70 | 80.08 | 658,691 | +0.12(+0.15%) |
Aug 30, 2019 | 79.61 | 80.08 | 79.49 | 79.96 | 220,610 | +0.01(+0.01%) |
Aug 29, 2019 | 79.94 | 80.00 | 79.36 | 79.95 | 321,023 | -0.29(-0.36%) |
Aug 28, 2019 | 80.78 | 80.82 | 80.20 | 80.24 | 151,307 | +0.08(+0.10%) |
Aug 27, 2019 | 79.62 | 80.21 | 79.58 | 80.16 | 193,284 | +1.22(+1.55%) |
Aug 26, 2019 | 79.24 | 79.43 | 78.90 | 78.94 | 1,084,864 | -0.33(-0.41%) |
Aug 23, 2019 | 77.98 | 79.44 | 77.96 | 79.27 | 395,180 | +1.25(+1.61%) |
Aug 22, 2019 | 78.25 | 78.59 | 77.90 | 78.01 | 194,973 | -0.49(-0.63%) |
Aug 21, 2019 | 78.62 | 79.22 | 78.43 | 78.51 | 325,131 | -0.55(-0.69%) |
Aug 20, 2019 | 78.94 | 79.06 | 78.69 | 79.06 | 704,608 | +0.78(+1.00%) |
Aug 19, 2019 | 77.99 | 78.56 | 77.98 | 78.28 | 594,509 | -1.05(-1.32%) |
Aug 16, 2019 | 79.32 | 79.49 | 78.72 | 79.32 | 496,401 | -0.63(-0.79%) |
Aug 15, 2019 | 79.22 | 80.59 | 79.10 | 79.95 | 843,485 | +0.89(+1.12%) |
Aug 14, 2019 | 78.79 | 79.11 | 78.61 | 79.06 | 427,018 | +1.67(+2.16%) |
Aug 13, 2019 | 78.13 | 78.16 | 77.11 | 77.39 | 243,081 | -0.29(-0.38%) |
Aug 12, 2019 | 76.99 | 77.89 | 76.89 | 77.68 | 1,827,658 | +1.59(+2.08%) |
Aug 09, 2019 | 76.48 | 76.88 | 76.04 | 76.10 | 337,291 | -0.17(-0.22%) |
Aug 08, 2019 | 75.66 | 76.33 | 75.12 | 76.26 | 399,203 | +0.15(+0.20%) |
Aug 07, 2019 | 77.37 | 77.71 | 76.03 | 76.11 | 726,719 | +0.07(+0.09%) |
Aug 06, 2019 | 75.19 | 76.10 | 75.10 | 76.04 | 743,174 | +0.52(+0.69%) |
Aug 05, 2019 | 75.16 | 75.56 | 74.91 | 75.52 | 480,434 | +1.31(+1.77%) |
Aug 02, 2019 | 73.85 | 74.23 | 73.70 | 74.21 | 544,811 | +0.62(+0.84%) |
Aug 01, 2019 | 72.62 | 73.67 | 72.57 | 73.59 | 360,229 | +1.33(+1.84%) |
Jul 31, 2019 | 71.59 | 72.44 | 71.58 | 72.26 | 215,755 | +0.60(+0.84%) |
Jul 30, 2019 | 71.74 | 71.78 | 71.46 | 71.66 | 146,505 | +0.17(+0.23%) |
Jul 29, 2019 | 71.64 | 71.70 | 71.42 | 71.49 | 197,422 | +0.05(+0.07%) |
Jul 26, 2019 | 71.58 | 71.62 | 71.34 | 71.44 | 125,982 | +0.12(+0.17%) |
Jul 25, 2019 | 71.35 | 71.39 | 70.95 | 71.31 | 154,615 | -0.32(-0.44%) |
Jul 24, 2019 | 71.50 | 71.65 | 71.47 | 71.63 | 177,445 | +0.29(+0.41%) |
Jul 23, 2019 | 71.53 | 71.58 | 71.19 | 71.34 | 199,519 | -0.36(-0.51%) |
Jul 22, 2019 | 72.00 | 72.00 | 71.59 | 71.70 | 98,095 | +0.10(+0.14%) |
Jul 19, 2019 | 71.53 | 71.68 | 71.49 | 71.61 | 65,592 | -0.13(-0.18%) |
Jul 18, 2019 | 71.46 | 71.90 | 71.33 | 71.74 | 168,385 | -0.01(-0.01%) |
Jul 17, 2019 | 71.24 | 71.75 | 71.24 | 71.75 | 289,604 | +0.80(+1.13%) |
Jul 16, 2019 | 70.78 | 70.98 | 70.66 | 70.94 | 131,838 | -0.27(-0.37%) |
Jul 15, 2019 | 70.90 | 71.24 | 70.90 | 71.21 | 188,055 | +0.42(+0.60%) |
Jul 12, 2019 | 70.60 | 70.90 | 70.52 | 70.78 | 182,527 | +0.06(+0.09%) |
Jul 11, 2019 | 71.35 | 71.40 | 70.54 | 70.72 | 385,702 | -0.93(-1.30%) |
Jul 10, 2019 | 71.92 | 71.95 | 71.48 | 71.65 | 905,462 | -0.38(-0.53%) |
Jul 09, 2019 | 72.07 | 72.10 | 71.81 | 72.03 | 211,124 | -0.04(-0.05%) |
Jul 08, 2019 | 72.25 | 72.36 | 72.06 | 72.07 | 147,975 | +0.10(+0.14%) |
Jul 05, 2019 | 72.02 | 72.02 | 71.57 | 71.97 | 248,119 | -0.89(-1.23%) |
Jul 03, 2019 | 72.54 | 72.94 | 72.53 | 72.86 | 109,810 | +0.45(+0.62%) |
Jul 02, 2019 | 72.01 | 72.44 | 71.98 | 72.41 | 256,274 | +0.56(+0.78%) |
Jul 01, 2019 | 72.00 | 72.12 | 71.53 | 71.85 | 413,255 | -0.20(-0.27%) |
Jun 28, 2019 | 71.88 | 72.17 | 71.83 | 72.05 | 278,889 | -0.02(-0.02%) |
Jun 27, 2019 | 71.79 | 72.18 | 71.65 | 72.07 | 85,019 | +0.49(+0.69%) |
Jun 26, 2019 | 71.98 | 71.98 | 71.54 | 71.57 | 280,384 | -0.47(-0.65%) |
Jun 25, 2019 | 72.01 | 72.18 | 72.00 | 72.04 | 313,657 | +0.25(+0.34%) |
Jun 24, 2019 | 71.67 | 71.87 | 71.64 | 71.79 | 112,367 | +0.49(+0.69%) |
Jun 21, 2019 | 71.85 | 71.86 | 71.26 | 71.30 | 320,819 | -0.72(-1.00%) |
Jun 20, 2019 | 72.06 | 72.37 | 71.92 | 72.02 | 170,180 | +0.14(+0.20%) |
Jun 19, 2019 | 71.51 | 71.98 | 71.36 | 71.88 | 201,096 | +0.17(+0.23%) |
Jun 18, 2019 | 71.94 | 72.02 | 71.57 | 71.71 | 171,072 | +0.30(+0.42%) |
Jun 17, 2019 | 71.28 | 71.47 | 71.13 | 71.41 | 1,601,442 | +0.16(+0.22%) |
Jun 14, 2019 | 71.08 | 71.41 | 71.08 | 71.26 | 358,329 | +0.12(+0.17%) |
Jun 13, 2019 | 70.96 | 71.19 | 70.96 | 71.13 | 231,958 | +0.25(+0.35%) |
Jun 12, 2019 | 70.74 | 70.90 | 70.68 | 70.89 | 234,002 | +0.04(+0.05%) |
Jun 11, 2019 | 70.74 | 70.92 | 70.69 | 70.85 | 1,123,002 | +0.08(+0.11%) |
Jun 10, 2019 | 70.89 | 70.89 | 70.67 | 70.77 | 257,939 | -0.64(-0.89%) |
Jun 07, 2019 | 71.47 | 71.57 | 71.29 | 71.41 | 159,446 | +0.57(+0.81%) |
Jun 06, 2019 | 70.99 | 71.34 | 70.70 | 70.83 | 119,211 | +0.22(+0.31%) |
Jun 05, 2019 | 70.76 | 71.01 | 70.60 | 70.61 | 199,056 | -0.39(-0.55%) |
Jun 04, 2019 | 71.22 | 71.41 | 70.81 | 71.00 | 325,036 | -0.79(-1.09%) |
Jun 03, 2019 | 71.51 | 71.86 | 71.34 | 71.79 | 1,024,891 | +0.45(+0.63%) |
May 31, 2019 | 70.84 | 71.36 | 70.76 | 71.34 | 771,633 | +0.89(+1.26%) |
May 30, 2019 | 69.98 | 70.46 | 69.77 | 70.45 | 226,348 | +0.58(+0.83%) |
May 29, 2019 | 70.18 | 70.31 | 69.82 | 69.87 | 472,028 | +0.18(+0.27%) |
May 28, 2019 | 69.45 | 69.76 | 69.35 | 69.68 | 1,332,107 | +0.54(+0.78%) |
May 24, 2019 | 69.05 | 69.17 | 68.96 | 69.14 | 140,947 | +0.03(+0.04%) |
May 23, 2019 | 68.68 | 69.33 | 68.68 | 69.12 | 142,952 | +0.77(+1.12%) |
May 22, 2019 | 68.07 | 68.40 | 68.06 | 68.35 | 126,907 | +0.38(+0.56%) |
May 21, 2019 | 68.03 | 68.06 | 67.88 | 67.97 | 199,801 | -0.12(-0.18%) |
May 20, 2019 | 68.29 | 68.41 | 68.05 | 68.10 | 98,580 | -0.15(-0.22%) |
May 17, 2019 | 68.37 | 68.37 | 68.08 | 68.25 | 152,191 | +0.19(+0.28%) |
May 16, 2019 | 68.11 | 68.14 | 67.98 | 68.05 | 114,872 | -0.22(-0.33%) |
May 15, 2019 | 68.33 | 68.34 | 68.09 | 68.28 | 133,189 | +0.42(+0.62%) |
May 14, 2019 | 67.96 | 68.03 | 67.81 | 67.86 | 276,613 | -0.22(-0.32%) |
May 13, 2019 | 67.89 | 68.18 | 67.82 | 68.08 | 162,425 | +0.57(+0.85%) |
May 10, 2019 | 67.59 | 67.89 | 67.47 | 67.51 | 471,907 | -0.11(-0.16%) |
May 09, 2019 | 67.75 | 67.84 | 67.40 | 67.61 | 74,034 | +0.27(+0.41%) |
May 08, 2019 | 67.77 | 67.83 | 67.32 | 67.34 | 100,817 | -0.33(-0.48%) |
May 07, 2019 | 67.44 | 67.75 | 67.37 | 67.66 | 161,732 | +0.53(+0.79%) |
May 06, 2019 | 67.32 | 67.36 | 67.14 | 67.14 | 486,962 | +0.17(+0.25%) |
May 03, 2019 | 66.98 | 67.06 | 66.82 | 66.97 | 86,998 | +0.22(+0.33%) |
May 02, 2019 | 66.96 | 67.03 | 66.64 | 66.75 | 93,425 | -0.33(-0.49%) |
May 01, 2019 | 66.98 | 67.39 | 66.92 | 67.07 | 473,909 | +0.23(+0.34%) |
Apr 30, 2019 | 66.48 | 66.89 | 66.43 | 66.84 | 127,258 | +0.35(+0.53%) |
Apr 29, 2019 | 66.57 | 66.66 | 66.42 | 66.49 | 202,434 | -0.40(-0.59%) |
Apr 26, 2019 | 66.99 | 67.01 | 66.84 | 66.89 | 215,139 | +0.22(+0.33%) |
Apr 25, 2019 | 66.76 | 66.81 | 66.53 | 66.67 | 73,964 | -0.08(-0.12%) |
Apr 24, 2019 | 66.56 | 66.79 | 66.54 | 66.75 | 141,211 | +0.53(+0.80%) |
Apr 23, 2019 | 66.27 | 66.31 | 66.17 | 66.22 | 131,573 | +0.14(+0.21%) |
Apr 22, 2019 | 66.20 | 66.23 | 66.07 | 66.08 | 151,578 | -0.32(-0.48%) |
Apr 18, 2019 | 66.37 | 66.50 | 66.37 | 66.40 | 104,268 | +0.29(+0.44%) |
Apr 17, 2019 | 66.04 | 66.24 | 66.00 | 66.11 | 218,754 | +0.04(+0.05%) |
Apr 16, 2019 | 66.23 | 66.28 | 66.03 | 66.07 | 124,775 | -0.37(-0.56%) |
Apr 15, 2019 | 66.37 | 66.48 | 66.36 | 66.44 | 153,671 | +0.15(+0.23%) |
Apr 12, 2019 | 66.43 | 66.49 | 66.28 | 66.29 | 219,465 | -0.47(-0.70%) |
Apr 11, 2019 | 66.99 | 67.04 | 66.70 | 66.76 | 102,296 | -0.36(-0.54%) |
Apr 10, 2019 | 67.17 | 67.25 | 67.06 | 67.12 | 191,924 | +0.13(+0.20%) |
Apr 09, 2019 | 67.13 | 67.18 | 66.90 | 66.99 | 162,138 | +0.21(+0.32%) |
Apr 08, 2019 | 66.88 | 66.96 | 66.77 | 66.77 | 106,587 | -0.21(-0.31%) |
Apr 05, 2019 | 66.80 | 67.08 | 66.80 | 66.99 | 191,804 | +0.04(+0.07%) |
Apr 04, 2019 | 66.81 | 66.94 | 66.72 | 66.94 | 319,041 | +0.22(+0.33%) |
Apr 03, 2019 | 66.79 | 66.92 | 66.69 | 66.72 | 227,586 | -0.62(-0.93%) |
Apr 02, 2019 | 67.27 | 67.38 | 67.12 | 67.35 | 273,753 | +0.21(+0.31%) |
Apr 01, 2019 | 67.70 | 67.71 | 67.08 | 67.13 | 670,303 | -1.02(-1.50%) |
Mar 29, 2019 | 67.75 | 68.16 | 67.74 | 68.16 | 928,012 | -0.03(-0.04%) |
Mar 28, 2019 | 68.04 | 68.29 | 67.94 | 68.18 | 742,852 | +0.23(+0.34%) |
Mar 27, 2019 | 67.64 | 68.10 | 67.58 | 67.95 | 311,381 | +0.56(+0.83%) |
Mar 26, 2019 | 67.24 | 67.53 | 67.21 | 67.39 | 357,137 | -0.03(-0.05%) |
Mar 25, 2019 | 67.31 | 67.88 | 67.12 | 67.43 | 636,564 | +0.07(+0.10%) |
Mar 22, 2019 | 66.99 | 67.53 | 66.92 | 67.36 | 630,121 | +1.04(+1.57%) |
Mar 21, 2019 | 66.34 | 66.39 | 66.23 | 66.32 | 98,830 | +0.14(+0.21%) |
Mar 20, 2019 | 65.68 | 66.21 | 65.66 | 66.18 | 236,897 | +0.64(+0.98%) |
Mar 19, 2019 | 65.33 | 65.60 | 65.24 | 65.54 | 112,971 | -0.12(-0.19%) |
Mar 18, 2019 | 65.60 | 65.75 | 65.55 | 65.66 | 150,881 | -0.02(-0.03%) |
Mar 15, 2019 | 65.69 | 65.79 | 65.51 | 65.68 | 77,125 | +0.38(+0.58%) |
Mar 14, 2019 | 65.67 | 65.67 | 65.24 | 65.30 | 823,042 | -0.42(-0.64%) |
Mar 13, 2019 | 65.65 | 65.81 | 65.62 | 65.72 | 178,399 | -0.12(-0.19%) |
Mar 12, 2019 | 65.42 | 65.92 | 65.41 | 65.84 | 143,086 | +0.48(+0.74%) |
Mar 11, 2019 | 65.48 | 65.50 | 65.29 | 65.36 | 192,658 | -0.24(-0.36%) |
Mar 08, 2019 | 65.37 | 65.64 | 65.22 | 65.60 | 322,876 | +0.28(+0.43%) |
Mar 07, 2019 | 65.11 | 65.43 | 65.09 | 65.32 | 191,852 | +0.38(+0.58%) |
Mar 06, 2019 | 64.73 | 65.04 | 64.71 | 64.94 | 232,621 | +0.25(+0.39%) |
Mar 05, 2019 | 64.37 | 64.69 | 64.37 | 64.69 | 135,959 | +0.13(+0.20%) |
Mar 04, 2019 | 64.36 | 64.62 | 64.26 | 64.55 | 213,261 | +0.51(+0.79%) |
Mar 01, 2019 | 64.40 | 64.52 | 64.04 | 64.05 | 852,027 | -0.62(-0.96%) |
Feb 28, 2019 | 64.93 | 64.93 | 64.48 | 64.67 | 444,884 | -0.19(-0.30%) |
Feb 27, 2019 | 65.20 | 65.20 | 64.78 | 64.86 | 89,189 | -0.67(-1.03%) |
Feb 26, 2019 | 65.52 | 65.57 | 65.33 | 65.53 | 102,744 | +0.29(+0.44%) |
Feb 25, 2019 | 65.22 | 65.29 | 65.09 | 65.24 | 120,066 | -0.19(-0.29%) |
Feb 22, 2019 | 65.37 | 65.61 | 65.35 | 65.43 | 69,634 | +0.37(+0.56%) |
Feb 21, 2019 | 65.15 | 65.20 | 64.96 | 65.07 | 89,028 | -0.59(-0.89%) |
Feb 20, 2019 | 65.62 | 65.70 | 65.44 | 65.65 | 121,304 | -0.15(-0.23%) |
Feb 19, 2019 | 65.87 | 65.93 | 65.62 | 65.80 | 134,697 | +0.16(+0.24%) |
Feb 15, 2019 | 65.40 | 65.64 | 65.40 | 65.64 | 125,663 | +0.10(+0.16%) |
Feb 14, 2019 | 65.72 | 65.74 | 65.42 | 65.54 | 324,518 | +0.36(+0.55%) |
Feb 13, 2019 | 65.19 | 65.30 | 65.06 | 65.18 | 221,122 | -0.24(-0.36%) |
Feb 12, 2019 | 65.47 | 65.49 | 65.24 | 65.42 | 1,004,724 | -0.17(-0.25%) |
Feb 11, 2019 | 65.57 | 65.71 | 65.52 | 65.58 | 77,196 | -0.24(-0.37%) |
Feb 08, 2019 | 65.77 | 65.89 | 65.68 | 65.83 | 481,270 | +0.28(+0.43%) |
Feb 07, 2019 | 65.34 | 65.57 | 65.28 | 65.55 | 110,631 | +0.43(+0.66%) |
Feb 06, 2019 | 65.32 | 65.32 | 64.97 | 65.12 | 115,707 | +0.03(+0.04%) |
Feb 05, 2019 | 64.94 | 65.22 | 64.93 | 65.09 | 93,584 | +0.30(+0.46%) |
Feb 04, 2019 | 64.82 | 64.85 | 64.59 | 64.80 | 272,648 | -0.30(-0.46%) |