Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.97 | 82.03 | 79.39 | 79.77 | 2,188,881 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.97 | 81.10 | 82.72 | 1,769,270 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.72 | 1,261,754 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.57 | 82.83 | 84.27 | 2,443,924 | +1.91(+2.32%) |
Jan 27, 2020 | 83.20 | 83.37 | 82.19 | 82.36 | 3,262,707 | -3.27(-3.82%) |
Jan 24, 2020 | 87.81 | 87.94 | 85.03 | 85.63 | 1,652,020 | -0.92(-1.06%) |
Jan 23, 2020 | 86.23 | 86.63 | 85.44 | 86.55 | 1,091,601 | +0.65(+0.76%) |
Jan 22, 2020 | 85.95 | 86.85 | 85.70 | 85.90 | 1,270,824 | +0.57(+0.67%) |
Jan 21, 2020 | 85.04 | 85.62 | 84.97 | 85.32 | 1,675,594 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,284 | +0.64(+0.75%) |
Jan 16, 2020 | 84.06 | 84.77 | 84.00 | 84.74 | 1,736,151 | +1.32(+1.58%) |
Jan 15, 2020 | 84.43 | 84.47 | 83.07 | 83.42 | 1,540,227 | -0.89(-1.06%) |
Jan 14, 2020 | 84.35 | 85.02 | 83.87 | 84.31 | 910,506 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.48 | 84.13 | 964,801 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,607 | -0.49(-0.58%) |
Jan 09, 2020 | 84.27 | 84.27 | 82.85 | 83.64 | 649,449 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.68 | 82.76 | 83.11 | 1,318,094 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.52 | 82.22 | 83.19 | 1,164,433 | +1.50(+1.84%) |
Jan 06, 2020 | 81.51 | 81.95 | 81.15 | 81.69 | 1,640,360 | -0.86(-1.04%) |
Jan 03, 2020 | 82.82 | 83.27 | 82.37 | 82.55 | 1,254,097 | -1.57(-1.87%) |
Jan 02, 2020 | 83.45 | 84.12 | 83.04 | 84.12 | 1,295,279 | +1.70(+2.07%) |
Dec 31, 2019 | 81.76 | 82.45 | 81.72 | 82.41 | 613,642 | +0.22(+0.27%) |
Dec 30, 2019 | 82.79 | 82.79 | 81.62 | 82.19 | 1,136,722 | -0.62(-0.75%) |
Dec 27, 2019 | 83.32 | 83.32 | 82.53 | 82.81 | 1,121,253 | -0.16(-0.20%) |
Dec 26, 2019 | 83.23 | 83.23 | 82.67 | 82.98 | 664,293 | +0.10(+0.11%) |
Dec 24, 2019 | 82.93 | 82.95 | 82.46 | 82.88 | 511,876 | +0.13(+0.16%) |
Dec 23, 2019 | 83.13 | 83.17 | 82.64 | 82.75 | 1,377,350 | +0.26(+0.32%) |
Dec 20, 2019 | 82.27 | 82.68 | 81.89 | 82.48 | 1,051,784 | +0.78(+0.95%) |
Dec 19, 2019 | 81.38 | 81.71 | 80.99 | 81.71 | 1,080,044 | +0.65(+0.81%) |
Dec 18, 2019 | 81.26 | 81.26 | 80.76 | 81.05 | 978,851 | -0.04(-0.05%) |
Dec 17, 2019 | 81.17 | 81.25 | 80.67 | 81.10 | 989,432 | +0.36(+0.45%) |
Dec 16, 2019 | 80.85 | 81.43 | 80.67 | 80.73 | 2,131,767 | +0.58(+0.72%) |
Dec 13, 2019 | 80.55 | 81.38 | 79.79 | 80.15 | 1,765,001 | -0.35(-0.44%) |
Dec 12, 2019 | 78.27 | 80.65 | 78.27 | 80.51 | 2,227,053 | +2.12(+2.71%) |
Dec 11, 2019 | 77.01 | 78.50 | 76.96 | 78.38 | 1,483,562 | +1.57(+2.05%) |
Dec 10, 2019 | 76.89 | 77.31 | 76.52 | 76.81 | 531,474 | +0.32(+0.42%) |
Dec 09, 2019 | 77.02 | 77.09 | 76.48 | 76.49 | 501,143 | -0.35(-0.46%) |
Dec 06, 2019 | 76.68 | 77.06 | 76.54 | 76.84 | 1,019,161 | +1.09(+1.45%) |
Dec 05, 2019 | 75.89 | 76.05 | 75.41 | 75.74 | 1,509,799 | +0.38(+0.50%) |
Dec 04, 2019 | 75.21 | 75.69 | 75.15 | 75.37 | 1,099,718 | +1.17(+1.58%) |
Dec 03, 2019 | 73.74 | 74.27 | 73.38 | 74.19 | 2,072,296 | -1.17(-1.55%) |
Dec 02, 2019 | 76.61 | 76.69 | 75.20 | 75.36 | 1,665,452 | -1.18(-1.54%) |
Nov 29, 2019 | 77.11 | 77.11 | 76.44 | 76.54 | 625,041 | -0.83(-1.07%) |
Nov 27, 2019 | 77.12 | 77.38 | 77.02 | 77.37 | 788,241 | +0.55(+0.72%) |
Nov 26, 2019 | 76.97 | 77.09 | 76.46 | 76.81 | 2,175,594 | -0.29(-0.37%) |
Nov 25, 2019 | 76.01 | 77.17 | 76.01 | 77.10 | 1,249,701 | +1.81(+2.40%) |
Nov 22, 2019 | 75.59 | 76.00 | 75.12 | 75.29 | 1,045,700 | -0.08(-0.10%) |
Nov 21, 2019 | 75.65 | 76.04 | 75.04 | 75.37 | 2,119,444 | -0.81(-1.07%) |
Nov 20, 2019 | 76.73 | 77.12 | 75.60 | 76.19 | 1,437,551 | -0.91(-1.18%) |
Nov 19, 2019 | 77.84 | 77.96 | 76.67 | 77.09 | 744,128 | -0.39(-0.50%) |
Nov 18, 2019 | 77.65 | 77.96 | 77.10 | 77.48 | 818,236 | -0.18(-0.23%) |
Nov 15, 2019 | 77.97 | 78.31 | 77.30 | 77.66 | 993,842 | +0.70(+0.92%) |
Nov 14, 2019 | 76.80 | 77.02 | 76.37 | 76.95 | 992,753 | -0.26(-0.33%) |
Nov 13, 2019 | 76.70 | 77.40 | 76.33 | 77.21 | 945,425 | +0.08(+0.11%) |
Nov 12, 2019 | 77.16 | 77.72 | 76.82 | 77.13 | 1,468,474 | +0.16(+0.20%) |
Nov 11, 2019 | 76.63 | 77.09 | 76.34 | 76.97 | 850,437 | -0.32(-0.41%) |
Nov 08, 2019 | 76.60 | 77.34 | 76.15 | 77.29 | 1,067,359 | +0.39(+0.50%) |
Nov 07, 2019 | 77.58 | 77.74 | 76.58 | 76.90 | 1,516,595 | +0.46(+0.60%) |
Nov 06, 2019 | 76.80 | 76.83 | 75.66 | 76.44 | 1,662,148 | -0.51(-0.67%) |
Nov 05, 2019 | 77.14 | 77.58 | 76.73 | 76.95 | 1,112,045 | +0.04(+0.06%) |
Nov 04, 2019 | 76.19 | 76.99 | 76.17 | 76.91 | 2,028,321 | +1.68(+2.23%) |
Nov 01, 2019 | 74.24 | 75.23 | 73.90 | 75.23 | 2,022,766 | +1.69(+2.30%) |
Oct 31, 2019 | 73.80 | 73.80 | 72.59 | 73.55 | 880,746 | -0.37(-0.51%) |
Oct 30, 2019 | 74.46 | 74.47 | 73.43 | 73.92 | 1,089,298 | +0.03(+0.04%) |
Oct 29, 2019 | 74.73 | 75.24 | 73.89 | 73.89 | 1,182,416 | -0.77(-1.04%) |
Oct 28, 2019 | 73.88 | 74.73 | 73.77 | 74.67 | 1,182,062 | +1.33(+1.82%) |
Oct 25, 2019 | 72.07 | 73.41 | 72.03 | 73.33 | 1,890,985 | +1.50(+2.09%) |
Oct 24, 2019 | 71.04 | 71.90 | 70.96 | 71.83 | 1,973,305 | +1.73(+2.47%) |
Oct 23, 2019 | 70.16 | 70.77 | 69.67 | 70.10 | 1,627,318 | -1.38(-1.93%) |
Oct 22, 2019 | 72.32 | 72.36 | 71.47 | 71.47 | 1,209,590 | -0.63(-0.87%) |
Oct 21, 2019 | 71.40 | 72.11 | 71.22 | 72.10 | 1,322,036 | +1.39(+1.97%) |
Oct 18, 2019 | 71.34 | 71.57 | 70.08 | 70.71 | 959,982 | -0.76(-1.06%) |
Oct 17, 2019 | 72.16 | 72.35 | 71.07 | 71.47 | 1,311,430 | +0.12(+0.17%) |
Oct 16, 2019 | 71.96 | 72.30 | 71.14 | 71.35 | 1,794,316 | -1.03(-1.42%) |
Oct 15, 2019 | 71.25 | 72.52 | 71.13 | 72.37 | 1,348,810 | +1.56(+2.20%) |
Oct 14, 2019 | 70.78 | 70.93 | 70.42 | 70.82 | 1,130,046 | -0.01(-0.01%) |
Oct 11, 2019 | 70.48 | 71.64 | 70.46 | 70.83 | 1,981,889 | +1.63(+2.36%) |
Oct 10, 2019 | 68.60 | 69.94 | 68.60 | 69.19 | 1,140,588 | +0.67(+0.98%) |
Oct 09, 2019 | 68.29 | 68.99 | 68.15 | 68.52 | 1,431,185 | +1.10(+1.63%) |
Oct 08, 2019 | 68.68 | 68.87 | 67.34 | 67.42 | 2,086,438 | -2.15(-3.10%) |
Oct 07, 2019 | 69.94 | 70.26 | 69.54 | 69.58 | 1,245,354 | -0.41(-0.59%) |
Oct 04, 2019 | 69.19 | 70.09 | 69.05 | 69.99 | 1,244,896 | +1.14(+1.66%) |
Oct 03, 2019 | 67.72 | 68.86 | 66.85 | 68.84 | 1,632,766 | +1.19(+1.76%) |
Oct 02, 2019 | 68.28 | 68.30 | 67.21 | 67.65 | 1,352,992 | -1.00(-1.46%) |
Oct 01, 2019 | 69.78 | 70.67 | 68.47 | 68.66 | 1,851,653 | -0.65(-0.94%) |
Sep 30, 2019 | 69.00 | 69.43 | 68.70 | 69.30 | 1,097,982 | +0.61(+0.88%) |
Sep 27, 2019 | 69.97 | 70.11 | 68.15 | 68.70 | 2,112,755 | -1.65(-2.34%) |
Sep 26, 2019 | 70.25 | 70.55 | 69.64 | 70.34 | 1,093,367 | +0.09(+0.13%) |
Sep 25, 2019 | 68.74 | 70.48 | 68.14 | 70.25 | 1,051,118 | +1.16(+1.67%) |
Sep 24, 2019 | 70.54 | 70.78 | 68.73 | 69.10 | 1,200,957 | -1.68(-2.38%) |
Sep 23, 2019 | 69.64 | 70.81 | 69.58 | 70.78 | 2,152,399 | +1.13(+1.63%) |
Sep 20, 2019 | 71.15 | 71.15 | 69.39 | 69.65 | 1,981,160 | -1.31(-1.84%) |
Sep 19, 2019 | 71.51 | 71.74 | 70.94 | 70.95 | 1,078,435 | -0.47(-0.66%) |
Sep 18, 2019 | 71.37 | 71.42 | 70.37 | 71.42 | 666,974 | +0.13(+0.18%) |
Sep 17, 2019 | 71.01 | 71.38 | 70.56 | 71.29 | 680,728 | +0.16(+0.22%) |
Sep 16, 2019 | 71.05 | 71.43 | 70.46 | 71.13 | 856,188 | -0.46(-0.64%) |
Sep 13, 2019 | 71.83 | 71.94 | 71.26 | 71.59 | 1,334,419 | -0.14(-0.20%) |
Sep 12, 2019 | 72.29 | 72.44 | 71.33 | 71.74 | 1,750,393 | +0.16(+0.22%) |
Sep 11, 2019 | 70.93 | 71.62 | 70.48 | 71.58 | 1,437,357 | +1.06(+1.50%) |
Sep 10, 2019 | 69.99 | 70.52 | 69.44 | 70.52 | 1,315,573 | +0.31(+0.45%) |
Sep 09, 2019 | 70.24 | 70.79 | 69.94 | 70.21 | 979,998 | +0.26(+0.37%) |
Sep 06, 2019 | 69.95 | 70.15 | 69.49 | 69.95 | 1,296,537 | +0.19(+0.27%) |
Sep 05, 2019 | 69.14 | 70.58 | 68.95 | 69.76 | 2,075,046 | +2.08(+3.08%) |
Sep 04, 2019 | 66.92 | 67.73 | 66.92 | 67.68 | 1,414,096 | +1.77(+2.69%) |
Sep 03, 2019 | 66.28 | 66.55 | 65.53 | 65.91 | 2,885,343 | -1.10(-1.65%) |
Aug 30, 2019 | 67.35 | 67.62 | 66.72 | 67.02 | 1,033,197 | +0.31(+0.47%) |
Aug 29, 2019 | 66.29 | 67.10 | 66.14 | 66.70 | 3,821,816 | +1.56(+2.40%) |
Aug 28, 2019 | 64.49 | 65.28 | 64.03 | 65.14 | 739,454 | +0.41(+0.63%) |
Aug 27, 2019 | 65.44 | 65.76 | 64.42 | 64.73 | 1,314,308 | -0.24(-0.37%) |
Aug 26, 2019 | 65.40 | 65.50 | 64.72 | 64.97 | 1,016,838 | +0.55(+0.85%) |
Aug 23, 2019 | 66.52 | 66.99 | 64.24 | 64.42 | 1,728,207 | -2.97(-4.41%) |
Aug 22, 2019 | 67.49 | 67.73 | 66.65 | 67.39 | 6,095,334 | +0.05(+0.07%) |
Aug 21, 2019 | 67.35 | 67.69 | 67.06 | 67.35 | 713,181 | +0.55(+0.82%) |
Aug 20, 2019 | 67.03 | 67.21 | 66.45 | 66.80 | 746,248 | -0.25(-0.37%) |
Aug 19, 2019 | 67.42 | 67.66 | 66.75 | 67.05 | 4,641,211 | +1.21(+1.84%) |
Aug 16, 2019 | 64.81 | 66.02 | 64.81 | 65.84 | 1,538,798 | +1.71(+2.66%) |
Aug 15, 2019 | 64.60 | 64.78 | 63.57 | 64.13 | 986,214 | -0.12(-0.18%) |
Aug 14, 2019 | 64.76 | 65.26 | 63.92 | 64.25 | 2,817,305 | -2.04(-3.08%) |
Aug 13, 2019 | 64.39 | 66.85 | 63.96 | 66.29 | 2,245,439 | +1.90(+2.95%) |
Aug 12, 2019 | 64.56 | 65.14 | 64.10 | 64.39 | 1,199,740 | -0.85(-1.31%) |
Aug 09, 2019 | 65.70 | 65.97 | 64.79 | 65.24 | 1,928,309 | -1.16(-1.75%) |
Aug 08, 2019 | 65.21 | 66.42 | 64.78 | 66.40 | 2,205,122 | +1.79(+2.77%) |
Aug 07, 2019 | 63.18 | 64.81 | 63.18 | 64.61 | 2,220,213 | +0.41(+0.63%) |
Aug 06, 2019 | 64.45 | 65.02 | 63.49 | 64.20 | 1,506,791 | +0.81(+1.28%) |
Aug 05, 2019 | 64.31 | 64.37 | 62.82 | 63.39 | 2,550,715 | -2.86(-4.32%) |
Aug 02, 2019 | 66.57 | 67.14 | 65.67 | 66.26 | 2,371,283 | -0.99(-1.48%) |
Aug 01, 2019 | 68.31 | 70.27 | 66.67 | 67.25 | 2,618,447 | -1.36(-1.98%) |
Jul 31, 2019 | 70.42 | 70.53 | 67.92 | 68.60 | 1,399,768 | -2.35(-3.32%) |
Jul 30, 2019 | 70.42 | 71.10 | 70.15 | 70.96 | 803,010 | -0.16(-0.23%) |
Jul 29, 2019 | 70.80 | 71.19 | 70.20 | 71.12 | 2,077,970 | +0.19(+0.27%) |
Jul 26, 2019 | 71.45 | 71.45 | 70.87 | 70.92 | 637,576 | -0.02(-0.03%) |
Jul 25, 2019 | 71.64 | 71.67 | 70.73 | 70.94 | 1,880,334 | -1.21(-1.68%) |
Jul 24, 2019 | 70.50 | 72.28 | 70.50 | 72.15 | 2,477,419 | +2.13(+3.05%) |
Jul 23, 2019 | 69.53 | 70.02 | 69.23 | 70.02 | 1,317,510 | +0.89(+1.28%) |
Jul 22, 2019 | 68.13 | 69.23 | 68.13 | 69.13 | 2,779,799 | +1.30(+1.91%) |
Jul 19, 2019 | 68.17 | 68.46 | 67.77 | 67.84 | 1,335,947 | -0.19(-0.28%) |
Jul 18, 2019 | 66.92 | 68.07 | 66.92 | 68.03 | 1,065,501 | +1.08(+1.62%) |
Jul 17, 2019 | 67.13 | 67.25 | 66.71 | 66.95 | 801,106 | +0.20(+0.30%) |
Jul 16, 2019 | 67.15 | 67.29 | 66.39 | 66.75 | 1,146,067 | -0.72(-1.06%) |
Jul 15, 2019 | 67.19 | 67.72 | 67.08 | 67.46 | 696,782 | +0.59(+0.88%) |
Jul 12, 2019 | 65.85 | 66.95 | 65.85 | 66.88 | 1,339,613 | +1.19(+1.82%) |
Jul 11, 2019 | 65.79 | 65.93 | 65.29 | 65.68 | 2,626,023 | +0.18(+0.28%) |
Jul 10, 2019 | 65.69 | 66.42 | 65.39 | 65.50 | 1,450,066 | +0.52(+0.81%) |
Jul 09, 2019 | 64.20 | 65.08 | 64.04 | 64.98 | 1,368,100 | +0.40(+0.62%) |
Jul 08, 2019 | 64.48 | 64.76 | 64.17 | 64.57 | 592,032 | -0.50(-0.77%) |
Jul 05, 2019 | 64.60 | 65.13 | 64.34 | 65.08 | 951,018 | -0.37(-0.57%) |
Jul 03, 2019 | 65.75 | 65.79 | 64.96 | 65.45 | 751,222 | -0.30(-0.46%) |
Jul 02, 2019 | 66.39 | 66.45 | 65.45 | 65.75 | 1,405,539 | -0.79(-1.19%) |
Jul 01, 2019 | 67.77 | 68.34 | 66.13 | 66.54 | 4,885,900 | +1.60(+2.46%) |
Jun 28, 2019 | 65.39 | 65.51 | 64.80 | 64.95 | 2,576,273 | +0.08(+0.13%) |
Jun 27, 2019 | 64.26 | 65.19 | 64.26 | 64.86 | 1,589,569 | +0.93(+1.45%) |
Jun 26, 2019 | 63.32 | 64.28 | 63.21 | 63.93 | 1,787,358 | +2.00(+3.23%) |
Jun 25, 2019 | 62.95 | 63.18 | 61.87 | 61.93 | 1,441,402 | -0.87(-1.38%) |
Jun 24, 2019 | 62.82 | 63.10 | 62.65 | 62.80 | 2,154,614 | +0.07(+0.10%) |
Jun 21, 2019 | 62.88 | 63.36 | 62.62 | 62.74 | 1,358,554 | -0.36(-0.57%) |
Jun 20, 2019 | 63.77 | 64.06 | 62.81 | 63.10 | 3,433,197 | +0.53(+0.84%) |
Jun 19, 2019 | 62.87 | 62.97 | 62.21 | 62.57 | 1,457,550 | +0.12(+0.20%) |
Jun 18, 2019 | 60.49 | 62.88 | 60.49 | 62.45 | 2,902,335 | +2.59(+4.33%) |
Jun 17, 2019 | 60.29 | 60.51 | 59.84 | 59.86 | 1,094,523 | -0.61(-1.01%) |
Jun 14, 2019 | 60.22 | 60.73 | 60.06 | 60.47 | 2,122,447 | -1.56(-2.52%) |
Jun 13, 2019 | 62.18 | 62.30 | 61.61 | 62.03 | 1,165,746 | +0.30(+0.48%) |
Jun 12, 2019 | 62.53 | 62.61 | 61.65 | 61.73 | 1,479,310 | -1.47(-2.32%) |
Jun 11, 2019 | 64.12 | 64.24 | 62.72 | 63.20 | 3,468,053 | +0.25(+0.40%) |
Jun 10, 2019 | 62.21 | 63.72 | 62.21 | 62.95 | 3,983,516 | +1.50(+2.44%) |
Jun 07, 2019 | 61.03 | 61.58 | 60.82 | 61.45 | 1,497,154 | +0.69(+1.13%) |
Jun 06, 2019 | 60.02 | 60.97 | 59.81 | 60.77 | 975,928 | +0.83(+1.39%) |
Jun 05, 2019 | 60.88 | 61.03 | 59.15 | 59.93 | 3,338,216 | -0.43(-0.72%) |
Jun 04, 2019 | 58.94 | 60.37 | 58.43 | 60.37 | 3,218,784 | +2.53(+4.37%) |
Jun 03, 2019 | 58.36 | 58.98 | 57.54 | 57.84 | 3,047,348 | +0.14(+0.24%) |
May 31, 2019 | 57.84 | 58.65 | 57.66 | 57.70 | 3,396,282 | -0.87(-1.49%) |
May 30, 2019 | 58.23 | 59.05 | 58.10 | 58.57 | 2,035,845 | +0.49(+0.84%) |
May 29, 2019 | 57.39 | 58.36 | 57.23 | 58.08 | 4,328,009 | +0.21(+0.36%) |
May 28, 2019 | 58.71 | 58.91 | 57.74 | 57.88 | 2,436,345 | -0.50(-0.86%) |
May 24, 2019 | 59.18 | 59.62 | 58.32 | 58.38 | 2,317,621 | -0.51(-0.87%) |
May 23, 2019 | 58.77 | 58.92 | 57.92 | 58.89 | 3,797,813 | -0.93(-1.56%) |
May 22, 2019 | 59.94 | 60.44 | 59.64 | 59.82 | 3,316,778 | -1.29(-2.11%) |
May 21, 2019 | 61.09 | 61.44 | 60.60 | 61.11 | 5,269,169 | +1.23(+2.05%) |
May 20, 2019 | 60.34 | 60.84 | 59.46 | 59.89 | 4,728,652 | -2.49(-3.99%) |
May 17, 2019 | 62.59 | 63.85 | 62.10 | 62.37 | 5,114,308 | -1.24(-1.95%) |
May 16, 2019 | 63.73 | 64.30 | 63.21 | 63.61 | 7,134,592 | -1.02(-1.58%) |
May 15, 2019 | 63.47 | 65.07 | 63.41 | 64.63 | 5,275,747 | +0.49(+0.77%) |
May 14, 2019 | 63.48 | 64.48 | 63.17 | 64.14 | 3,000,671 | +1.44(+2.30%) |
May 13, 2019 | 63.58 | 63.97 | 62.40 | 62.69 | 4,951,341 | -3.08(-4.68%) |
May 10, 2019 | 65.07 | 66.13 | 64.18 | 65.77 | 3,978,135 | +0.09(+0.14%) |
May 09, 2019 | 65.38 | 65.97 | 64.18 | 65.67 | 3,037,412 | -0.73(-1.10%) |
May 08, 2019 | 66.43 | 67.45 | 66.28 | 66.41 | 3,164,670 | -0.57(-0.85%) |
May 07, 2019 | 67.76 | 67.92 | 66.22 | 66.98 | 3,297,857 | -1.69(-2.46%) |
May 06, 2019 | 67.37 | 68.69 | 67.23 | 68.67 | 2,304,308 | -1.14(-1.63%) |
May 03, 2019 | 69.68 | 69.82 | 68.97 | 69.81 | 2,314,256 | +0.54(+0.78%) |
May 02, 2019 | 68.56 | 70.03 | 68.40 | 69.26 | 3,488,057 | +0.66(+0.96%) |
May 01, 2019 | 69.73 | 70.14 | 68.53 | 68.60 | 4,098,275 | -0.55(-0.80%) |
Apr 30, 2019 | 68.46 | 69.27 | 68.46 | 69.16 | 3,145,076 | +0.54(+0.79%) |
Apr 29, 2019 | 68.73 | 68.87 | 68.29 | 68.61 | 2,733,496 | -0.08(-0.12%) |
Apr 26, 2019 | 67.95 | 68.73 | 67.28 | 68.70 | 3,447,676 | -0.57(-0.83%) |
Apr 25, 2019 | 70.27 | 70.37 | 68.69 | 69.27 | 2,108,564 | -1.24(-1.76%) |
Apr 24, 2019 | 69.90 | 71.26 | 69.88 | 70.51 | 2,065,913 | +0.65(+0.93%) |
Apr 23, 2019 | 69.53 | 70.12 | 69.37 | 69.86 | 2,054,625 | +0.71(+1.03%) |
Apr 22, 2019 | 68.98 | 69.35 | 68.56 | 69.15 | 929,581 | -0.05(-0.08%) |
Apr 18, 2019 | 69.30 | 69.39 | 68.87 | 69.20 | 1,105,275 | +0.01(+0.01%) |
Apr 17, 2019 | 69.46 | 70.03 | 68.65 | 69.19 | 3,340,220 | +1.13(+1.66%) |
Apr 16, 2019 | 66.37 | 68.12 | 66.37 | 68.06 | 3,272,194 | +2.11(+3.20%) |
Apr 15, 2019 | 66.55 | 66.55 | 65.60 | 65.95 | 1,804,924 | -0.49(-0.74%) |
Apr 12, 2019 | 66.14 | 66.49 | 65.94 | 66.44 | 1,050,822 | +0.91(+1.39%) |
Apr 11, 2019 | 65.76 | 66.01 | 65.37 | 65.53 | 953,993 | -0.06(-0.08%) |
Apr 10, 2019 | 65.01 | 65.80 | 64.96 | 65.59 | 1,292,355 | +0.50(+0.77%) |
Apr 09, 2019 | 65.39 | 65.39 | 64.75 | 65.09 | 1,511,654 | -0.68(-1.04%) |
Apr 08, 2019 | 65.33 | 65.84 | 65.19 | 65.77 | 1,407,591 | +0.15(+0.23%) |
Apr 05, 2019 | 65.53 | 65.65 | 65.15 | 65.62 | 1,247,832 | +0.47(+0.72%) |
Apr 04, 2019 | 64.92 | 65.55 | 64.79 | 65.15 | 1,649,173 | +0.14(+0.22%) |
Apr 03, 2019 | 64.37 | 65.59 | 64.35 | 65.00 | 3,281,610 | +1.41(+2.21%) |
Apr 02, 2019 | 63.54 | 63.75 | 63.22 | 63.60 | 1,488,240 | +0.09(+0.15%) |
Apr 01, 2019 | 62.87 | 63.58 | 62.65 | 63.50 | 2,003,112 | +1.55(+2.50%) |
Mar 29, 2019 | 61.78 | 62.11 | 61.61 | 61.96 | 1,759,630 | +0.91(+1.48%) |
Mar 28, 2019 | 61.26 | 61.80 | 60.62 | 61.05 | 1,413,960 | -0.10(-0.17%) |
Mar 27, 2019 | 62.10 | 62.30 | 60.68 | 61.15 | 4,049,447 | -0.87(-1.40%) |
Mar 26, 2019 | 62.30 | 62.58 | 61.56 | 62.02 | 3,917,093 | +0.59(+0.96%) |
Mar 25, 2019 | 61.77 | 62.35 | 60.92 | 61.44 | 3,001,898 | -0.78(-1.25%) |
Mar 22, 2019 | 63.75 | 63.84 | 62.16 | 62.21 | 4,504,005 | -1.80(-2.82%) |
Mar 21, 2019 | 61.94 | 64.44 | 61.94 | 64.02 | 2,857,512 | +2.14(+3.45%) |
Mar 20, 2019 | 62.50 | 62.82 | 61.50 | 61.88 | 2,558,105 | -0.70(-1.12%) |
Mar 19, 2019 | 62.20 | 62.77 | 62.19 | 62.58 | 2,032,520 | +0.80(+1.30%) |
Mar 18, 2019 | 62.01 | 62.33 | 61.38 | 61.78 | 2,752,659 | -0.09(-0.15%) |
Mar 15, 2019 | 60.85 | 62.36 | 60.84 | 61.87 | 4,034,096 | +1.74(+2.90%) |
Mar 14, 2019 | 60.49 | 60.78 | 60.13 | 60.13 | 1,812,373 | -0.33(-0.55%) |
Mar 13, 2019 | 60.63 | 60.97 | 60.41 | 60.46 | 1,255,928 | +0.24(+0.40%) |
Mar 12, 2019 | 60.21 | 60.57 | 59.69 | 60.22 | 2,009,041 | +0.23(+0.38%) |
Mar 11, 2019 | 58.92 | 60.28 | 58.85 | 59.99 | 2,035,036 | +1.37(+2.33%) |
Mar 08, 2019 | 57.66 | 58.68 | 57.45 | 58.63 | 1,521,780 | -0.05(-0.09%) |
Mar 07, 2019 | 59.08 | 59.08 | 58.28 | 58.68 | 3,045,474 | -0.64(-1.08%) |
Mar 06, 2019 | 60.15 | 60.29 | 59.28 | 59.32 | 1,433,566 | -1.00(-1.65%) |
Mar 05, 2019 | 60.38 | 60.66 | 60.04 | 60.31 | 1,357,918 | -0.23(-0.38%) |
Mar 04, 2019 | 60.96 | 61.17 | 59.80 | 60.55 | 1,791,901 | +0.01(+0.01%) |
Mar 01, 2019 | 60.58 | 60.83 | 59.91 | 60.54 | 1,462,685 | +0.53(+0.89%) |
Feb 28, 2019 | 59.72 | 60.18 | 59.52 | 60.01 | 1,261,399 | +0.04(+0.06%) |
Feb 27, 2019 | 60.46 | 60.46 | 59.32 | 59.97 | 3,025,094 | -0.73(-1.20%) |
Feb 26, 2019 | 60.92 | 61.16 | 60.51 | 60.70 | 882,969 | -0.38(-0.63%) |
Feb 25, 2019 | 61.49 | 61.80 | 61.04 | 61.08 | 2,403,286 | +0.50(+0.82%) |
Feb 22, 2019 | 60.41 | 60.67 | 60.17 | 60.58 | 898,677 | +0.64(+1.07%) |
Feb 21, 2019 | 60.39 | 60.53 | 59.77 | 59.94 | 1,176,709 | -0.45(-0.74%) |
Feb 20, 2019 | 60.02 | 60.77 | 60.02 | 60.39 | 1,058,568 | +0.51(+0.85%) |
Feb 19, 2019 | 59.68 | 60.26 | 59.61 | 59.88 | 1,207,338 | -0.08(-0.14%) |
Feb 15, 2019 | 60.13 | 60.29 | 59.64 | 59.96 | 757,522 | +0.31(+0.51%) |
Feb 14, 2019 | 59.29 | 60.09 | 59.22 | 59.65 | 1,025,410 | +0.16(+0.27%) |
Feb 13, 2019 | 59.60 | 59.95 | 59.32 | 59.49 | 925,309 | +0.19(+0.32%) |
Feb 12, 2019 | 58.79 | 59.45 | 58.70 | 59.30 | 2,061,617 | +1.23(+2.11%) |
Feb 11, 2019 | 57.92 | 58.22 | 57.61 | 58.07 | 756,851 | +0.28(+0.49%) |
Feb 08, 2019 | 57.09 | 57.91 | 56.78 | 57.79 | 1,921,668 | -0.10(-0.17%) |
Feb 07, 2019 | 58.45 | 58.72 | 57.38 | 57.89 | 3,531,455 | -1.28(-2.17%) |
Feb 06, 2019 | 58.34 | 59.65 | 58.34 | 59.17 | 2,629,107 | +1.55(+2.69%) |
Feb 05, 2019 | 57.31 | 57.90 | 57.21 | 57.62 | 1,322,084 | +0.26(+0.46%) |
Feb 04, 2019 | 57.04 | 57.37 | 56.63 | 57.36 | 640,700 | +0.29(+0.50%) |