Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 96.51 | 102.36 | 96.50 | 97.44 | 1,081,885 | -6.24(-6.02%) |
Apr 29, 2020 | 101.50 | 105.36 | 100.05 | 103.68 | 694,665 | +4.52(+4.56%) |
Apr 28, 2020 | 101.58 | 102.30 | 98.36 | 99.16 | 826,194 | +0.31(+0.31%) |
Apr 27, 2020 | 98.50 | 101.57 | 97.82 | 98.85 | 1,031,987 | +1.30(+1.33%) |
Apr 24, 2020 | 98.00 | 99.67 | 97.12 | 97.55 | 626,900 | +0.58(+0.60%) |
Apr 23, 2020 | 96.31 | 99.81 | 95.64 | 96.97 | 446,652 | +0.29(+0.30%) |
Apr 22, 2020 | 96.78 | 97.51 | 95.51 | 96.68 | 335,166 | +2.53(+2.69%) |
Apr 21, 2020 | 96.47 | 98.29 | 93.75 | 94.15 | 456,368 | -5.22(-5.25%) |
Apr 20, 2020 | 97.57 | 100.32 | 97.02 | 99.37 | 422,291 | +0.06(+0.06%) |
Apr 17, 2020 | 99.72 | 100.50 | 98.36 | 99.31 | 454,500 | +2.82(+2.92%) |
Apr 16, 2020 | 96.77 | 98.31 | 94.72 | 96.49 | 723,878 | -0.32(-0.33%) |
Apr 15, 2020 | 99.00 | 99.99 | 96.22 | 96.81 | 675,859 | -5.27(-5.16%) |
Apr 14, 2020 | 102.43 | 103.17 | 99.48 | 102.08 | 632,485 | +3.04(+3.07%) |
Apr 13, 2020 | 100.44 | 101.61 | 98.09 | 99.04 | 620,761 | -2.30(-2.27%) |
Apr 09, 2020 | 98.12 | 102.03 | 96.60 | 101.34 | 781,400 | +4.99(+5.18%) |
Apr 08, 2020 | 90.90 | 96.82 | 89.74 | 96.35 | 636,092 | +6.71(+7.49%) |
Apr 07, 2020 | 95.37 | 96.46 | 89.23 | 89.64 | 561,823 | -2.36(-2.57%) |
Apr 06, 2020 | 89.38 | 94.78 | 88.85 | 92.00 | 945,912 | +7.34(+8.67%) |
Apr 03, 2020 | 85.73 | 88.63 | 83.30 | 84.66 | 477,400 | -1.82(-2.10%) |
Apr 02, 2020 | 82.31 | 88.43 | 81.22 | 86.48 | 931,173 | +3.45(+4.16%) |
Apr 01, 2020 | 88.04 | 90.28 | 82.16 | 83.03 | 813,565 | -10.14(-10.88%) |
Mar 31, 2020 | 92.49 | 93.82 | 90.42 | 93.17 | 626,505 | -0.36(-0.38%) |
Mar 30, 2020 | 89.31 | 93.65 | 88.45 | 93.53 | 715,254 | +4.57(+5.14%) |
Mar 27, 2020 | 94.51 | 94.85 | 88.12 | 88.96 | 875,000 | -7.41(-7.69%) |
Mar 26, 2020 | 89.26 | 96.75 | 87.69 | 96.37 | 738,506 | +8.60(+9.80%) |
Mar 25, 2020 | 85.22 | 90.67 | 83.16 | 87.77 | 768,560 | +2.06(+2.40%) |
Mar 24, 2020 | 84.49 | 86.01 | 80.05 | 85.71 | 841,697 | +6.70(+8.48%) |
Mar 23, 2020 | 83.63 | 85.65 | 75.50 | 79.01 | 982,322 | -5.77(-6.81%) |
Mar 20, 2020 | 89.65 | 94.57 | 82.93 | 84.78 | 1,456,100 | -3.82(-4.31%) |
Mar 19, 2020 | 86.82 | 88.99 | 80.08 | 88.60 | 1,006,688 | +0.07(+0.08%) |
Mar 18, 2020 | 88.25 | 91.52 | 84.91 | 88.53 | 1,406,683 | -6.27(-6.61%) |
Mar 17, 2020 | 88.58 | 95.74 | 84.03 | 94.80 | 1,342,740 | +7.43(+8.50%) |
Mar 16, 2020 | 87.75 | 91.42 | 85.05 | 87.37 | 1,085,520 | -12.14(-12.20%) |
Mar 13, 2020 | 98.85 | 99.90 | 94.17 | 99.51 | 1,023,700 | +5.11(+5.41%) |
Mar 12, 2020 | 94.36 | 94.44 | 87.55 | 94.40 | 1,542,157 | -7.68(-7.52%) |
Mar 11, 2020 | 104.07 | 107.00 | 99.65 | 102.08 | 779,278 | -5.98(-5.53%) |
Mar 10, 2020 | 104.10 | 108.12 | 98.41 | 108.06 | 1,020,423 | +6.99(+6.92%) |
Mar 09, 2020 | 103.48 | 104.78 | 100.43 | 101.07 | 1,169,813 | -10.93(-9.76%) |
Mar 06, 2020 | 112.80 | 113.45 | 108.97 | 112.00 | 1,011,300 | -4.51(-3.87%) |
Mar 05, 2020 | 114.99 | 118.52 | 114.78 | 116.51 | 959,127 | -1.57(-1.33%) |
Mar 04, 2020 | 112.63 | 118.86 | 112.63 | 118.08 | 1,124,641 | +6.84(+6.15%) |
Mar 03, 2020 | 109.20 | 112.98 | 108.42 | 111.24 | 1,152,391 | +2.33(+2.14%) |
Mar 02, 2020 | 103.97 | 109.00 | 103.36 | 108.91 | 875,907 | +5.92(+5.75%) |
Feb 28, 2020 | 101.48 | 104.80 | 100.03 | 102.99 | 1,289,400 | -2.63(-2.49%) |
Feb 27, 2020 | 108.12 | 110.18 | 105.07 | 105.62 | 916,715 | -5.25(-4.74%) |
Feb 26, 2020 | 107.99 | 111.79 | 107.66 | 110.87 | 912,951 | +3.56(+3.32%) |
Feb 25, 2020 | 113.56 | 113.99 | 107.05 | 107.31 | 1,077,142 | -5.47(-4.85%) |
Feb 24, 2020 | 111.25 | 113.59 | 110.44 | 112.78 | 674,859 | -3.41(-2.93%) |
Feb 21, 2020 | 115.98 | 116.68 | 114.43 | 116.19 | 565,100 | -0.78(-0.67%) |
Feb 20, 2020 | 115.74 | 117.92 | 115.13 | 116.97 | 579,699 | +0.71(+0.61%) |
Feb 19, 2020 | 111.90 | 116.38 | 111.33 | 116.26 | 1,097,013 | +5.16(+4.64%) |
Feb 18, 2020 | 112.45 | 112.45 | 110.12 | 111.10 | 878,643 | -2.16(-1.91%) |
Feb 14, 2020 | 116.38 | 117.83 | 111.88 | 113.26 | 1,531,700 | -2.49(-2.15%) |
Feb 13, 2020 | 112.58 | 117.44 | 112.29 | 115.75 | 2,358,360 | +2.03(+1.79%) |
Feb 12, 2020 | 110.31 | 114.47 | 110.20 | 113.72 | 13,311,991 | +3.49(+3.17%) |
Feb 11, 2020 | 110.30 | 111.87 | 109.91 | 110.23 | 2,807,732 | +0.93(+0.85%) |
Feb 10, 2020 | 106.27 | 112.25 | 106.00 | 109.30 | 3,174,904 | +7.95(+7.84%) |
Feb 07, 2020 | 102.73 | 102.74 | 100.61 | 101.35 | 630,100 | -1.57(-1.53%) |
Feb 06, 2020 | 103.79 | 104.64 | 102.08 | 102.92 | 687,660 | -1.15(-1.11%) |
Feb 05, 2020 | 105.70 | 105.70 | 102.80 | 104.07 | 469,012 | -0.21(-0.20%) |
Feb 04, 2020 | 104.79 | 105.84 | 102.71 | 104.28 | 530,949 | +0.54(+0.52%) |
Feb 03, 2020 | 104.25 | 105.02 | 103.54 | 103.74 | 460,795 | +0.15(+0.14%) |
Jan 31, 2020 | 106.94 | 107.50 | 103.26 | 103.59 | 591,400 | -3.91(-3.64%) |
Jan 30, 2020 | 108.70 | 110.00 | 106.80 | 107.50 | 585,458 | -2.18(-1.99%) |
Jan 29, 2020 | 107.32 | 109.95 | 107.22 | 109.68 | 506,552 | +2.59(+2.42%) |
Jan 28, 2020 | 105.60 | 107.31 | 105.16 | 107.09 | 499,571 | +2.11(+2.01%) |
Jan 27, 2020 | 104.76 | 106.14 | 103.65 | 104.98 | 680,105 | -1.69(-1.58%) |
Jan 24, 2020 | 106.08 | 107.63 | 105.69 | 106.67 | 858,600 | +3.68(+3.57%) |
Jan 23, 2020 | 102.32 | 103.36 | 100.69 | 102.99 | 368,622 | +0.42(+0.41%) |
Jan 22, 2020 | 103.27 | 103.91 | 102.00 | 102.57 | 399,942 | +0.16(+0.16%) |
Jan 21, 2020 | 103.32 | 104.02 | 101.78 | 102.41 | 315,449 | -1.11(-1.07%) |
Jan 17, 2020 | 104.41 | 105.41 | 103.27 | 103.52 | 504,800 | -0.40(-0.38%) |
Jan 16, 2020 | 102.98 | 104.04 | 102.56 | 103.92 | 484,322 | +1.63(+1.59%) |
Jan 15, 2020 | 101.82 | 103.90 | 101.82 | 102.29 | 458,417 | +0.15(+0.15%) |
Jan 14, 2020 | 100.65 | 102.49 | 100.28 | 102.14 | 385,924 | +1.23(+1.22%) |
Jan 13, 2020 | 98.77 | 101.03 | 98.37 | 100.91 | 405,949 | +2.18(+2.21%) |
Jan 10, 2020 | 99.44 | 99.88 | 98.29 | 98.73 | 516,100 | -0.67(-0.67%) |
Jan 09, 2020 | 100.63 | 100.75 | 99.25 | 99.40 | 750,828 | -0.63(-0.63%) |
Jan 08, 2020 | 102.68 | 102.89 | 99.97 | 100.03 | 718,480 | -2.87(-2.79%) |
Jan 07, 2020 | 101.36 | 102.93 | 100.70 | 102.90 | 442,787 | +1.65(+1.63%) |
Jan 06, 2020 | 100.83 | 101.96 | 100.35 | 101.25 | 395,430 | -0.42(-0.41%) |
Jan 03, 2020 | 100.64 | 102.22 | 99.17 | 101.67 | 485,300 | -0.34(-0.33%) |
Jan 02, 2020 | 101.38 | 102.02 | 100.07 | 102.01 | 392,401 | +1.42(+1.41%) |
Dec 31, 2019 | 101.14 | 102.24 | 100.52 | 100.59 | 314,900 | -0.53(-0.52%) |
Dec 30, 2019 | 101.91 | 101.96 | 100.43 | 101.12 | 400,104 | -0.59(-0.58%) |
Dec 27, 2019 | 102.28 | 102.81 | 101.60 | 101.71 | 222,000 | -0.26(-0.25%) |
Dec 26, 2019 | 101.83 | 102.10 | 101.23 | 101.97 | 184,095 | +0.29(+0.29%) |
Dec 24, 2019 | 100.98 | 102.01 | 100.53 | 101.68 | 198,800 | +0.66(+0.65%) |
Dec 23, 2019 | 101.87 | 101.94 | 100.87 | 101.02 | 321,847 | -0.78(-0.77%) |
Dec 20, 2019 | 102.01 | 102.47 | 101.19 | 101.80 | 698,100 | +0.40(+0.39%) |
Dec 19, 2019 | 100.91 | 102.18 | 100.89 | 101.40 | 296,744 | +0.16(+0.16%) |
Dec 18, 2019 | 101.19 | 101.62 | 100.06 | 101.24 | 433,607 | +0.43(+0.43%) |
Dec 17, 2019 | 101.32 | 101.70 | 100.28 | 100.81 | 513,198 | -0.38(-0.38%) |
Dec 16, 2019 | 99.29 | 101.59 | 98.95 | 101.19 | 595,118 | +2.14(+2.16%) |
Dec 13, 2019 | 99.55 | 101.31 | 98.70 | 99.05 | 551,400 | -0.53(-0.53%) |
Dec 12, 2019 | 99.76 | 100.45 | 99.19 | 99.58 | 577,436 | +0.04(+0.04%) |
Dec 11, 2019 | 100.24 | 100.76 | 98.63 | 99.54 | 571,712 | -0.97(-0.97%) |
Dec 10, 2019 | 98.87 | 100.71 | 98.49 | 100.51 | 616,919 | +1.45(+1.46%) |
Dec 09, 2019 | 101.06 | 101.84 | 98.93 | 99.06 | 549,860 | -2.68(-2.63%) |
Dec 06, 2019 | 100.04 | 102.12 | 99.92 | 101.74 | 774,500 | +2.98(+3.02%) |
Dec 05, 2019 | 98.56 | 100.04 | 98.51 | 98.76 | 536,140 | +0.44(+0.45%) |
Dec 04, 2019 | 98.16 | 99.42 | 97.72 | 98.32 | 343,603 | +0.76(+0.78%) |
Dec 03, 2019 | 96.70 | 97.88 | 95.64 | 97.56 | 400,292 | +0.06(+0.06%) |
Dec 02, 2019 | 98.29 | 98.30 | 96.05 | 97.50 | 568,457 | -1.00(-1.02%) |
Nov 29, 2019 | 98.66 | 99.05 | 97.72 | 98.50 | 274,400 | -0.54(-0.55%) |
Nov 27, 2019 | 98.33 | 99.22 | 98.00 | 99.04 | 650,100 | +0.54(+0.55%) |
Nov 26, 2019 | 97.60 | 100.35 | 97.16 | 98.50 | 1,758,730 | +1.19(+1.22%) |
Nov 25, 2019 | 94.31 | 97.50 | 93.97 | 97.31 | 659,509 | +3.62(+3.86%) |
Nov 22, 2019 | 94.14 | 94.38 | 92.60 | 93.69 | 409,600 | -0.16(-0.17%) |
Nov 21, 2019 | 94.81 | 94.93 | 93.52 | 93.85 | 315,001 | -0.99(-1.04%) |
Nov 20, 2019 | 94.40 | 95.98 | 94.14 | 94.84 | 566,022 | +0.07(+0.07%) |
Nov 19, 2019 | 94.71 | 94.99 | 94.19 | 94.77 | 370,717 | +0.49(+0.52%) |
Nov 18, 2019 | 92.94 | 94.84 | 92.60 | 94.28 | 462,473 | +1.02(+1.09%) |
Nov 15, 2019 | 93.99 | 94.45 | 92.81 | 93.26 | 332,900 | -0.27(-0.29%) |
Nov 14, 2019 | 92.35 | 94.50 | 91.90 | 93.53 | 329,603 | +1.06(+1.15%) |
Nov 13, 2019 | 92.68 | 93.51 | 91.40 | 92.47 | 503,500 | -0.67(-0.72%) |
Nov 12, 2019 | 96.58 | 96.62 | 92.95 | 93.14 | 645,410 | -3.00(-3.12%) |
Nov 11, 2019 | 93.36 | 96.56 | 93.08 | 96.14 | 849,964 | +2.74(+2.93%) |
Nov 08, 2019 | 92.75 | 93.44 | 92.37 | 93.40 | 501,100 | +0.71(+0.77%) |
Nov 07, 2019 | 93.62 | 93.78 | 92.30 | 92.69 | 627,284 | -0.21(-0.23%) |
Nov 06, 2019 | 93.78 | 94.03 | 92.22 | 92.90 | 778,299 | -0.70(-0.75%) |
Nov 05, 2019 | 93.13 | 94.13 | 93.13 | 93.60 | 560,736 | +0.47(+0.50%) |
Nov 04, 2019 | 91.74 | 94.19 | 91.74 | 93.13 | 947,055 | +1.33(+1.45%) |
Nov 01, 2019 | 95.33 | 97.39 | 91.06 | 91.80 | 2,227,400 | -4.78(-4.95%) |
Oct 31, 2019 | 89.79 | 98.37 | 89.37 | 96.58 | 2,345,785 | +3.91(+4.22%) |
Oct 30, 2019 | 91.11 | 93.05 | 90.14 | 92.67 | 832,268 | +1.22(+1.33%) |
Oct 29, 2019 | 92.75 | 93.13 | 90.77 | 91.45 | 942,555 | -1.80(-1.93%) |
Oct 28, 2019 | 92.50 | 94.78 | 92.25 | 93.25 | 1,728,270 | +2.54(+2.80%) |
Oct 25, 2019 | 92.10 | 93.02 | 89.87 | 90.71 | 1,106,300 | +0.39(+0.43%) |
Oct 24, 2019 | 91.84 | 91.84 | 88.73 | 90.32 | 657,574 | +0.61(+0.68%) |
Oct 23, 2019 | 87.49 | 90.26 | 87.18 | 89.71 | 1,180,746 | +2.64(+3.03%) |
Oct 22, 2019 | 86.37 | 87.65 | 86.14 | 87.07 | 709,226 | +0.52(+0.60%) |
Oct 21, 2019 | 88.05 | 88.33 | 85.94 | 86.55 | 700,906 | -0.78(-0.89%) |
Oct 18, 2019 | 85.80 | 87.78 | 85.80 | 87.33 | 687,000 | +1.59(+1.85%) |
Oct 17, 2019 | 86.54 | 88.45 | 85.66 | 85.74 | 822,046 | -0.27(-0.31%) |
Oct 16, 2019 | 84.56 | 86.03 | 84.31 | 86.01 | 664,645 | +1.34(+1.58%) |
Oct 15, 2019 | 83.45 | 85.36 | 83.24 | 84.67 | 703,586 | +1.33(+1.60%) |
Oct 14, 2019 | 82.17 | 83.76 | 81.90 | 83.34 | 517,936 | +0.85(+1.03%) |
Oct 11, 2019 | 87.29 | 88.22 | 82.42 | 82.49 | 1,514,500 | -3.66(-4.25%) |
Oct 10, 2019 | 84.27 | 87.41 | 83.55 | 86.15 | 2,119,383 | +2.31(+2.76%) |
Oct 09, 2019 | 79.00 | 84.65 | 79.00 | 83.84 | 1,829,820 | +7.01(+9.12%) |
Oct 08, 2019 | 77.05 | 77.37 | 76.13 | 76.83 | 379,092 | -1.15(-1.47%) |
Oct 07, 2019 | 77.69 | 78.29 | 77.18 | 77.98 | 347,314 | -0.02(-0.03%) |
Oct 04, 2019 | 77.42 | 78.15 | 77.04 | 78.00 | 249,700 | +0.75(+0.97%) |
Oct 03, 2019 | 76.11 | 77.33 | 75.10 | 77.25 | 355,958 | +0.89(+1.17%) |
Oct 02, 2019 | 75.69 | 76.74 | 75.20 | 76.36 | 499,721 | -0.37(-0.48%) |
Oct 01, 2019 | 78.96 | 79.62 | 76.48 | 76.73 | 449,266 | -1.61(-2.06%) |
Sep 30, 2019 | 78.82 | 80.19 | 78.34 | 78.34 | 516,896 | -0.52(-0.66%) |
Sep 27, 2019 | 81.24 | 81.50 | 78.52 | 78.86 | 444,400 | -2.08(-2.57%) |
Sep 26, 2019 | 80.50 | 82.20 | 80.39 | 80.94 | 692,751 | +0.10(+0.12%) |
Sep 25, 2019 | 79.02 | 81.05 | 78.81 | 80.84 | 527,170 | +2.15(+2.73%) |
Sep 24, 2019 | 80.06 | 80.56 | 78.35 | 78.69 | 462,682 | -1.01(-1.27%) |
Sep 23, 2019 | 79.42 | 80.10 | 78.43 | 79.70 | 638,525 | -0.29(-0.36%) |
Sep 20, 2019 | 80.12 | 81.14 | 79.49 | 79.99 | 833,200 | +0.01(+0.01%) |
Sep 19, 2019 | 81.48 | 82.39 | 79.85 | 79.98 | 589,248 | -1.35(-1.66%) |
Sep 18, 2019 | 81.77 | 82.21 | 80.47 | 81.33 | 599,441 | -0.93(-1.13%) |
Sep 17, 2019 | 81.80 | 82.78 | 81.56 | 82.26 | 391,902 | +0.00(+0.00%) |
Sep 16, 2019 | 83.04 | 83.80 | 82.07 | 82.26 | 409,482 | -0.97(-1.17%) |
Sep 13, 2019 | 83.10 | 84.26 | 82.04 | 83.23 | 390,700 | +0.34(+0.41%) |
Sep 12, 2019 | 82.91 | 84.10 | 80.83 | 82.89 | 1,047,326 | -0.13(-0.16%) |
Sep 11, 2019 | 81.15 | 84.86 | 80.92 | 83.02 | 1,437,836 | +2.30(+2.85%) |
Sep 10, 2019 | 81.11 | 81.12 | 79.95 | 80.72 | 533,588 | -0.15(-0.19%) |
Sep 09, 2019 | 79.97 | 81.02 | 79.61 | 80.87 | 511,104 | +1.03(+1.29%) |
Sep 06, 2019 | 80.54 | 80.83 | 79.38 | 79.84 | 467,000 | -0.47(-0.59%) |
Sep 05, 2019 | 77.00 | 80.67 | 76.76 | 80.31 | 1,082,068 | +4.52(+5.96%) |
Sep 04, 2019 | 74.50 | 76.27 | 74.50 | 75.79 | 902,228 | +2.00(+2.71%) |
Sep 03, 2019 | 77.63 | 77.69 | 72.99 | 73.79 | 1,314,520 | -4.20(-5.39%) |
Aug 30, 2019 | 78.01 | 78.36 | 77.20 | 77.99 | 861,100 | +0.80(+1.04%) |
Aug 29, 2019 | 77.68 | 78.39 | 76.21 | 77.19 | 715,014 | +0.48(+0.63%) |
Aug 28, 2019 | 74.88 | 76.72 | 74.50 | 76.71 | 1,145,942 | +1.66(+2.21%) |
Aug 27, 2019 | 75.75 | 75.75 | 74.34 | 75.05 | 488,053 | +0.08(+0.11%) |
Aug 26, 2019 | 75.49 | 75.83 | 74.56 | 74.97 | 428,430 | +0.20(+0.27%) |
Aug 23, 2019 | 75.84 | 76.74 | 74.47 | 74.77 | 956,700 | -1.51(-1.98%) |
Aug 22, 2019 | 75.13 | 76.41 | 74.73 | 76.28 | 943,372 | +1.63(+2.18%) |
Aug 21, 2019 | 74.85 | 75.05 | 74.47 | 74.65 | 500,214 | +0.52(+0.70%) |
Aug 20, 2019 | 74.53 | 74.68 | 73.73 | 74.13 | 318,269 | -0.21(-0.28%) |
Aug 19, 2019 | 74.68 | 75.16 | 74.30 | 74.34 | 520,530 | +0.57(+0.77%) |
Aug 16, 2019 | 72.38 | 74.19 | 72.38 | 73.77 | 584,200 | +1.85(+2.57%) |
Aug 15, 2019 | 72.14 | 72.34 | 71.43 | 71.92 | 353,392 | -0.05(-0.07%) |
Aug 14, 2019 | 72.49 | 72.60 | 71.82 | 71.97 | 496,203 | -1.29(-1.76%) |
Aug 13, 2019 | 72.16 | 73.88 | 72.02 | 73.26 | 475,840 | +0.85(+1.17%) |
Aug 12, 2019 | 72.62 | 72.67 | 72.01 | 72.41 | 211,629 | -0.59(-0.81%) |
Aug 09, 2019 | 72.84 | 73.48 | 72.51 | 73.00 | 350,900 | -0.35(-0.48%) |
Aug 08, 2019 | 73.06 | 73.86 | 72.96 | 73.35 | 757,731 | +0.88(+1.21%) |
Aug 07, 2019 | 71.18 | 72.83 | 70.74 | 72.47 | 600,420 | +0.39(+0.54%) |
Aug 06, 2019 | 70.49 | 72.59 | 70.43 | 72.08 | 579,026 | +2.08(+2.97%) |
Aug 05, 2019 | 69.56 | 70.24 | 69.02 | 70.00 | 642,164 | -1.00(-1.41%) |
Aug 02, 2019 | 70.51 | 71.54 | 69.75 | 71.00 | 547,200 | +0.08(+0.11%) |
Aug 01, 2019 | 69.02 | 71.98 | 69.00 | 70.92 | 848,065 | -1.38(-1.91%) |
Jul 31, 2019 | 73.28 | 73.86 | 71.93 | 72.30 | 416,965 | -0.95(-1.30%) |
Jul 30, 2019 | 72.10 | 73.29 | 71.84 | 73.25 | 518,157 | +0.76(+1.05%) |
Jul 29, 2019 | 73.25 | 73.53 | 72.25 | 72.49 | 521,149 | -1.01(-1.37%) |
Jul 26, 2019 | 72.81 | 73.70 | 72.51 | 73.50 | 270,200 | +0.70(+0.96%) |
Jul 25, 2019 | 72.70 | 73.13 | 72.12 | 72.80 | 233,421 | +0.14(+0.19%) |
Jul 24, 2019 | 72.61 | 73.08 | 72.39 | 72.66 | 525,838 | -0.34(-0.47%) |
Jul 23, 2019 | 71.98 | 73.28 | 71.66 | 73.00 | 653,426 | +1.51(+2.11%) |
Jul 22, 2019 | 70.98 | 72.08 | 70.93 | 71.49 | 378,976 | +0.38(+0.53%) |
Jul 19, 2019 | 70.89 | 72.13 | 70.89 | 71.11 | 555,300 | +0.23(+0.32%) |
Jul 18, 2019 | 68.75 | 71.38 | 68.23 | 70.88 | 569,779 | +2.19(+3.19%) |
Jul 17, 2019 | 71.42 | 71.42 | 68.52 | 68.69 | 846,617 | -2.87(-4.01%) |
Jul 16, 2019 | 71.35 | 72.02 | 71.07 | 71.56 | 236,281 | +0.05(+0.07%) |
Jul 15, 2019 | 70.73 | 71.59 | 70.34 | 71.51 | 363,827 | +0.99(+1.40%) |
Jul 12, 2019 | 69.57 | 70.92 | 69.22 | 70.52 | 446,600 | +1.44(+2.08%) |
Jul 11, 2019 | 69.96 | 69.96 | 68.64 | 69.08 | 553,608 | -0.71(-1.02%) |
Jul 10, 2019 | 70.69 | 71.27 | 69.56 | 69.79 | 318,768 | -0.62(-0.88%) |
Jul 09, 2019 | 70.66 | 70.69 | 69.65 | 70.41 | 257,611 | -0.33(-0.47%) |
Jul 08, 2019 | 70.99 | 71.18 | 70.58 | 70.74 | 398,605 | -0.37(-0.52%) |
Jul 05, 2019 | 70.47 | 71.13 | 70.16 | 71.11 | 235,600 | +0.03(+0.04%) |
Jul 03, 2019 | 70.82 | 71.63 | 70.44 | 71.08 | 298,500 | +0.26(+0.37%) |
Jul 02, 2019 | 70.44 | 71.34 | 70.05 | 70.82 | 582,403 | +0.32(+0.45%) |
Jul 01, 2019 | 71.27 | 71.31 | 69.50 | 70.50 | 742,147 | +1.09(+1.57%) |
Jun 28, 2019 | 69.75 | 70.29 | 69.14 | 69.41 | 1,036,500 | -0.36(-0.52%) |
Jun 27, 2019 | 69.62 | 69.89 | 68.65 | 69.77 | 488,103 | +1.28(+1.87%) |
Jun 26, 2019 | 68.94 | 69.58 | 68.47 | 68.49 | 387,911 | -0.38(-0.55%) |
Jun 25, 2019 | 69.21 | 69.48 | 68.41 | 68.87 | 501,743 | -0.05(-0.07%) |
Jun 24, 2019 | 68.50 | 69.46 | 68.28 | 68.92 | 1,010,310 | +0.31(+0.45%) |
Jun 21, 2019 | 67.31 | 68.84 | 67.17 | 68.61 | 699,900 | +0.82(+1.21%) |
Jun 20, 2019 | 67.00 | 67.99 | 66.27 | 67.79 | 487,784 | +1.96(+2.98%) |
Jun 19, 2019 | 65.80 | 66.33 | 64.82 | 65.83 | 348,855 | +0.43(+0.66%) |
Jun 18, 2019 | 64.82 | 65.99 | 64.82 | 65.40 | 302,940 | +1.14(+1.77%) |
Jun 17, 2019 | 64.68 | 64.96 | 63.61 | 64.26 | 465,678 | -0.49(-0.76%) |
Jun 14, 2019 | 65.30 | 65.30 | 64.58 | 64.75 | 529,200 | -0.69(-1.05%) |
Jun 13, 2019 | 63.56 | 65.73 | 63.34 | 65.44 | 1,247,534 | +2.34(+3.71%) |
Jun 12, 2019 | 62.46 | 63.33 | 61.95 | 63.10 | 346,798 | +0.53(+0.85%) |
Jun 11, 2019 | 64.00 | 65.73 | 62.32 | 62.57 | 745,559 | -0.18(-0.29%) |
Jun 10, 2019 | 60.41 | 62.92 | 60.41 | 62.75 | 1,095,993 | +2.53(+4.20%) |
Jun 07, 2019 | 59.18 | 60.40 | 59.03 | 60.22 | 528,300 | +1.39(+2.36%) |
Jun 06, 2019 | 58.33 | 58.84 | 57.73 | 58.83 | 193,037 | +0.72(+1.24%) |
Jun 05, 2019 | 58.24 | 58.58 | 57.13 | 58.11 | 259,859 | +0.24(+0.41%) |
Jun 04, 2019 | 56.56 | 57.93 | 56.45 | 57.87 | 238,464 | +2.05(+3.67%) |
Jun 03, 2019 | 55.35 | 56.50 | 55.28 | 55.82 | 295,006 | +0.67(+1.21%) |
May 31, 2019 | 55.01 | 55.43 | 54.19 | 55.15 | 278,600 | -0.70(-1.25%) |
May 30, 2019 | 55.96 | 56.49 | 55.45 | 55.85 | 218,492 | +0.16(+0.29%) |
May 29, 2019 | 56.25 | 56.59 | 55.40 | 55.69 | 203,294 | -0.76(-1.35%) |
May 28, 2019 | 56.69 | 56.95 | 56.31 | 56.45 | 300,052 | -0.05(-0.09%) |
May 24, 2019 | 56.80 | 56.98 | 56.30 | 56.50 | 176,900 | +0.26(+0.46%) |
May 23, 2019 | 56.46 | 56.61 | 55.71 | 56.24 | 307,065 | -0.86(-1.51%) |
May 22, 2019 | 56.80 | 57.16 | 56.55 | 57.10 | 181,436 | +0.07(+0.12%) |
May 21, 2019 | 56.92 | 57.62 | 56.44 | 57.03 | 288,849 | +0.57(+1.01%) |
May 20, 2019 | 55.84 | 56.97 | 55.84 | 56.46 | 325,290 | -0.09(-0.16%) |
May 17, 2019 | 56.57 | 57.15 | 56.18 | 56.55 | 256,500 | -0.63(-1.10%) |
May 16, 2019 | 56.88 | 58.36 | 56.75 | 57.18 | 345,320 | +0.54(+0.95%) |
May 15, 2019 | 56.42 | 57.08 | 56.24 | 56.64 | 301,533 | -0.28(-0.49%) |
May 14, 2019 | 57.32 | 57.81 | 56.89 | 56.92 | 319,797 | -0.16(-0.28%) |
May 13, 2019 | 56.97 | 57.34 | 56.56 | 57.08 | 410,260 | -1.00(-1.72%) |
May 10, 2019 | 57.62 | 58.29 | 57.27 | 58.08 | 346,700 | +0.00(+0.00%) |
May 09, 2019 | 57.53 | 58.36 | 57.07 | 58.08 | 272,707 | +0.04(+0.07%) |
May 08, 2019 | 58.68 | 59.02 | 57.99 | 58.04 | 271,987 | -0.71(-1.21%) |
May 07, 2019 | 58.51 | 59.30 | 58.27 | 58.75 | 353,429 | -0.64(-1.08%) |
May 06, 2019 | 58.99 | 59.77 | 58.40 | 59.39 | 559,440 | -0.60(-1.00%) |
May 03, 2019 | 58.45 | 60.69 | 58.45 | 59.99 | 584,400 | +2.49(+4.33%) |
May 02, 2019 | 56.43 | 58.31 | 55.84 | 57.50 | 748,095 | +2.68(+4.89%) |