Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 71.03 | 71.03 | 69.48 | 69.78 | 1,011,372 | -1.97(-2.75%) |
Apr 29, 2020 | 71.74 | 72.57 | 71.17 | 71.75 | 1,041,017 | +1.45(+2.06%) |
Apr 28, 2020 | 70.31 | 71.07 | 69.76 | 70.31 | 1,194,029 | +1.18(+1.70%) |
Apr 27, 2020 | 67.65 | 69.41 | 67.60 | 69.13 | 1,341,351 | +1.77(+2.63%) |
Apr 24, 2020 | 66.87 | 67.70 | 66.34 | 67.36 | 1,106,756 | +0.77(+1.16%) |
Apr 23, 2020 | 66.83 | 67.79 | 66.50 | 66.59 | 1,241,988 | -0.19(-0.29%) |
Apr 22, 2020 | 66.95 | 67.26 | 66.28 | 66.78 | 1,090,816 | +0.94(+1.43%) |
Apr 21, 2020 | 65.70 | 66.72 | 65.39 | 65.83 | 1,113,708 | -1.59(-2.36%) |
Apr 20, 2020 | 68.08 | 68.86 | 67.24 | 67.43 | 1,518,969 | -1.97(-2.84%) |
Apr 17, 2020 | 68.29 | 69.68 | 68.12 | 69.40 | 1,399,249 | +2.75(+4.13%) |
Apr 16, 2020 | 67.30 | 67.48 | 65.92 | 66.65 | 1,365,364 | -0.49(-0.73%) |
Apr 15, 2020 | 67.82 | 68.04 | 66.60 | 67.14 | 2,320,924 | -2.78(-3.97%) |
Apr 14, 2020 | 69.85 | 70.39 | 69.02 | 69.92 | 1,231,036 | +1.42(+2.07%) |
Apr 13, 2020 | 69.75 | 69.99 | 67.71 | 68.50 | 2,097,271 | -1.73(-2.46%) |
Apr 09, 2020 | 69.10 | 71.30 | 68.80 | 70.23 | 2,036,931 | +2.37(+3.49%) |
Apr 08, 2020 | 65.55 | 68.34 | 65.16 | 67.86 | 1,944,021 | +2.94(+4.53%) |
Apr 07, 2020 | 66.90 | 67.39 | 64.86 | 64.92 | 1,474,887 | +0.62(+0.97%) |
Apr 06, 2020 | 62.05 | 64.89 | 62.05 | 64.29 | 1,609,504 | +4.27(+7.11%) |
Apr 03, 2020 | 61.13 | 61.91 | 59.47 | 60.03 | 1,437,963 | -1.45(-2.35%) |
Apr 02, 2020 | 59.79 | 62.62 | 59.79 | 61.47 | 1,498,035 | +1.16(+1.92%) |
Apr 01, 2020 | 61.45 | 61.54 | 59.55 | 60.31 | 1,512,792 | -3.32(-5.22%) |
Mar 31, 2020 | 65.13 | 65.19 | 63.02 | 63.64 | 1,774,561 | -1.57(-2.40%) |
Mar 30, 2020 | 63.82 | 65.52 | 63.01 | 65.20 | 1,693,836 | +1.57(+2.46%) |
Mar 27, 2020 | 62.66 | 65.63 | 62.36 | 63.64 | 3,305,594 | -1.24(-1.91%) |
Mar 26, 2020 | 60.96 | 65.44 | 60.96 | 64.87 | 2,797,795 | +4.17(+6.87%) |
Mar 25, 2020 | 60.06 | 63.53 | 57.93 | 60.70 | 1,997,625 | +1.36(+2.30%) |
Mar 24, 2020 | 56.31 | 59.42 | 56.26 | 59.34 | 2,332,025 | +5.85(+10.93%) |
Mar 23, 2020 | 55.91 | 55.99 | 52.83 | 53.49 | 3,470,202 | -3.18(-5.60%) |
Mar 20, 2020 | 60.35 | 60.72 | 56.47 | 56.67 | 2,284,374 | -3.59(-5.96%) |
Mar 19, 2020 | 59.82 | 61.45 | 57.78 | 60.26 | 2,628,019 | -0.34(-0.56%) |
Mar 18, 2020 | 61.14 | 62.63 | 58.09 | 60.60 | 3,018,528 | -4.40(-6.78%) |
Mar 17, 2020 | 61.89 | 65.51 | 59.82 | 65.01 | 3,058,211 | +4.19(+6.89%) |
Mar 16, 2020 | 55.91 | 65.14 | 55.91 | 60.81 | 4,253,489 | -7.59(-11.09%) |
Mar 13, 2020 | 66.58 | 68.46 | 63.19 | 68.40 | 2,472,415 | +5.28(+8.37%) |
Mar 12, 2020 | 65.21 | 67.33 | 63.12 | 63.12 | 4,014,770 | -7.44(-10.55%) |
Mar 11, 2020 | 72.75 | 73.11 | 69.70 | 70.56 | 2,072,587 | -4.19(-5.61%) |
Mar 10, 2020 | 74.56 | 74.88 | 71.06 | 74.75 | 3,441,470 | +2.67(+3.71%) |
Mar 09, 2020 | 73.70 | 74.74 | 71.48 | 72.08 | 2,349,849 | -7.12(-8.99%) |
Mar 06, 2020 | 78.33 | 79.73 | 77.46 | 79.20 | 1,494,954 | -1.56(-1.93%) |
Mar 05, 2020 | 81.24 | 82.10 | 80.04 | 80.76 | 1,048,628 | -2.64(-3.16%) |
Mar 04, 2020 | 81.61 | 83.42 | 80.98 | 83.40 | 957,101 | +3.12(+3.89%) |
Mar 03, 2020 | 82.37 | 83.72 | 79.65 | 80.28 | 2,040,876 | -1.98(-2.41%) |
Mar 02, 2020 | 79.03 | 82.26 | 78.36 | 82.26 | 1,592,718 | +3.59(+4.57%) |
Feb 28, 2020 | 77.95 | 78.91 | 76.37 | 78.66 | 4,050,670 | -1.37(-1.72%) |
Feb 27, 2020 | 82.36 | 83.36 | 79.98 | 80.04 | 2,083,720 | -3.72(-4.44%) |
Feb 26, 2020 | 85.07 | 85.87 | 83.76 | 83.76 | 1,156,608 | -0.96(-1.14%) |
Feb 25, 2020 | 87.92 | 88.01 | 84.59 | 84.72 | 1,457,382 | -2.93(-3.34%) |
Feb 24, 2020 | 88.00 | 88.39 | 87.43 | 87.65 | 1,225,852 | -2.40(-2.66%) |
Feb 21, 2020 | 90.32 | 90.47 | 89.88 | 90.05 | 801,604 | -0.62(-0.69%) |
Feb 20, 2020 | 90.30 | 90.85 | 90.03 | 90.67 | 474,562 | +0.26(+0.29%) |
Feb 19, 2020 | 90.32 | 90.71 | 90.20 | 90.41 | 332,923 | +0.09(+0.09%) |
Feb 18, 2020 | 90.33 | 90.52 | 89.90 | 90.32 | 435,096 | -0.29(-0.32%) |
Feb 14, 2020 | 90.89 | 90.89 | 90.31 | 90.61 | 489,726 | -0.21(-0.23%) |
Feb 13, 2020 | 90.80 | 90.91 | 90.36 | 90.83 | 750,532 | -0.27(-0.30%) |
Feb 12, 2020 | 91.12 | 91.35 | 91.00 | 91.10 | 527,478 | +0.33(+0.37%) |
Feb 11, 2020 | 90.56 | 91.10 | 90.30 | 90.77 | 410,677 | +0.49(+0.54%) |
Feb 10, 2020 | 89.78 | 90.32 | 89.67 | 90.28 | 521,894 | +0.31(+0.34%) |
Feb 07, 2020 | 90.40 | 90.41 | 89.83 | 89.97 | 625,865 | -0.64(-0.71%) |
Feb 06, 2020 | 90.95 | 91.11 | 90.60 | 90.61 | 412,771 | -0.16(-0.18%) |
Feb 05, 2020 | 89.99 | 90.83 | 89.93 | 90.77 | 592,520 | +1.22(+1.36%) |
Feb 04, 2020 | 89.95 | 90.13 | 89.52 | 89.55 | 580,168 | +0.61(+0.69%) |
Feb 03, 2020 | 88.90 | 89.55 | 88.84 | 88.94 | 770,846 | +0.38(+0.42%) |
Jan 31, 2020 | 89.66 | 89.69 | 88.30 | 88.56 | 956,958 | -1.41(-1.57%) |
Jan 30, 2020 | 89.23 | 90.01 | 88.75 | 89.97 | 635,757 | +0.21(+0.24%) |
Jan 29, 2020 | 90.39 | 90.46 | 89.74 | 89.76 | 657,018 | -0.40(-0.44%) |
Jan 28, 2020 | 89.76 | 90.38 | 89.72 | 90.16 | 726,639 | +0.67(+0.75%) |
Jan 27, 2020 | 89.81 | 89.90 | 89.44 | 89.48 | 862,314 | -1.30(-1.43%) |
Jan 24, 2020 | 91.59 | 91.59 | 90.34 | 90.78 | 656,795 | -0.73(-0.79%) |
Jan 23, 2020 | 91.06 | 91.58 | 90.57 | 91.51 | 570,609 | +0.26(+0.29%) |
Jan 22, 2020 | 91.43 | 91.62 | 91.17 | 91.24 | 401,278 | +0.02(+0.02%) |
Jan 21, 2020 | 91.38 | 91.61 | 90.85 | 91.23 | 835,631 | -0.36(-0.39%) |
Jan 17, 2020 | 91.41 | 91.64 | 91.02 | 91.58 | 526,163 | +0.36(+0.39%) |
Jan 16, 2020 | 90.73 | 91.28 | 90.72 | 91.23 | 710,241 | +0.78(+0.86%) |
Jan 15, 2020 | 90.27 | 90.73 | 90.08 | 90.45 | 880,705 | +0.08(+0.08%) |
Jan 14, 2020 | 90.13 | 90.42 | 90.02 | 90.37 | 645,228 | +0.18(+0.20%) |
Jan 13, 2020 | 89.80 | 90.25 | 89.65 | 90.19 | 896,335 | +0.60(+0.67%) |
Jan 10, 2020 | 89.97 | 90.09 | 89.54 | 89.60 | 710,923 | -0.17(-0.19%) |
Jan 09, 2020 | 89.67 | 89.81 | 89.39 | 89.77 | 535,840 | +0.38(+0.43%) |
Jan 08, 2020 | 89.34 | 89.75 | 89.05 | 89.38 | 795,470 | +0.16(+0.18%) |
Jan 07, 2020 | 89.13 | 89.36 | 88.90 | 89.22 | 427,469 | -0.11(-0.12%) |
Jan 06, 2020 | 88.95 | 89.36 | 88.89 | 89.33 | 863,399 | -0.01(-0.01%) |
Jan 03, 2020 | 89.14 | 89.55 | 89.14 | 89.34 | 669,800 | -0.57(-0.64%) |
Jan 02, 2020 | 90.53 | 90.70 | 89.44 | 89.91 | 687,227 | -0.27(-0.30%) |
Dec 31, 2019 | 89.80 | 90.22 | 89.71 | 90.18 | 525,342 | +0.36(+0.40%) |
Dec 30, 2019 | 90.12 | 90.12 | 89.69 | 89.83 | 548,951 | -0.26(-0.29%) |
Dec 27, 2019 | 90.26 | 90.26 | 89.97 | 90.09 | 421,773 | -0.07(-0.08%) |
Dec 26, 2019 | 90.08 | 90.23 | 89.93 | 90.16 | 298,103 | +0.15(+0.17%) |
Dec 24, 2019 | 90.21 | 90.35 | 89.90 | 90.01 | 200,459 | -0.10(-0.11%) |
Dec 23, 2019 | 90.47 | 90.47 | 89.99 | 90.11 | 674,910 | -0.16(-0.18%) |
Dec 20, 2019 | 90.08 | 90.44 | 89.96 | 90.27 | 2,566,377 | +0.53(+0.59%) |
Dec 19, 2019 | 89.82 | 90.06 | 89.62 | 89.74 | 534,867 | +0.00(+0.00%) |
Dec 18, 2019 | 89.63 | 89.85 | 89.35 | 89.74 | 653,859 | +0.23(+0.26%) |
Dec 17, 2019 | 89.45 | 89.70 | 89.28 | 89.51 | 660,922 | +0.22(+0.25%) |
Dec 16, 2019 | 89.10 | 89.38 | 88.90 | 89.29 | 1,047,120 | +0.71(+0.80%) |
Dec 13, 2019 | 88.79 | 89.06 | 88.30 | 88.58 | 819,952 | -0.12(-0.13%) |
Dec 12, 2019 | 87.95 | 88.90 | 87.81 | 88.70 | 1,292,156 | +0.88(+1.00%) |
Dec 11, 2019 | 87.82 | 88.00 | 87.62 | 87.82 | 722,134 | +0.14(+0.16%) |
Dec 10, 2019 | 87.68 | 87.92 | 87.40 | 87.67 | 1,284,878 | -0.02(-0.02%) |
Dec 09, 2019 | 87.85 | 88.01 | 87.68 | 87.69 | 580,807 | -0.21(-0.24%) |
Dec 06, 2019 | 87.64 | 88.19 | 87.64 | 87.90 | 599,809 | +0.60(+0.69%) |
Dec 05, 2019 | 87.37 | 87.37 | 86.99 | 87.30 | 667,137 | +0.14(+0.17%) |
Dec 04, 2019 | 86.88 | 87.50 | 86.74 | 87.16 | 583,573 | +0.48(+0.56%) |
Dec 03, 2019 | 86.78 | 86.78 | 86.18 | 86.67 | 774,400 | -0.65(-0.75%) |
Dec 02, 2019 | 87.89 | 88.01 | 87.27 | 87.33 | 625,238 | -0.47(-0.53%) |
Nov 29, 2019 | 88.05 | 88.20 | 87.70 | 87.79 | 263,037 | -0.36(-0.41%) |
Nov 27, 2019 | 87.90 | 88.18 | 87.76 | 88.16 | 469,118 | +0.44(+0.50%) |
Nov 26, 2019 | 87.78 | 87.89 | 87.56 | 87.72 | 1,096,072 | -0.08(-0.10%) |
Nov 25, 2019 | 87.71 | 87.87 | 87.58 | 87.80 | 419,338 | +0.36(+0.42%) |
Nov 22, 2019 | 87.31 | 87.50 | 87.17 | 87.44 | 359,933 | +0.30(+0.35%) |
Nov 21, 2019 | 87.19 | 87.26 | 86.81 | 87.13 | 377,202 | -0.04(-0.05%) |
Nov 20, 2019 | 87.25 | 87.33 | 86.72 | 87.17 | 543,501 | -0.07(-0.08%) |
Nov 19, 2019 | 87.88 | 87.88 | 87.11 | 87.24 | 539,963 | -0.64(-0.73%) |
Nov 18, 2019 | 87.98 | 88.11 | 87.77 | 87.88 | 434,605 | -0.09(-0.11%) |
Nov 15, 2019 | 87.94 | 87.99 | 87.64 | 87.98 | 443,949 | +0.36(+0.41%) |
Nov 14, 2019 | 87.57 | 87.84 | 87.44 | 87.62 | 1,349,958 | +0.05(+0.06%) |
Nov 13, 2019 | 87.45 | 87.74 | 87.22 | 87.57 | 407,151 | -0.12(-0.14%) |
Nov 12, 2019 | 87.78 | 87.92 | 87.44 | 87.69 | 339,406 | +0.02(+0.02%) |
Nov 11, 2019 | 87.77 | 87.80 | 87.58 | 87.67 | 345,200 | -0.47(-0.54%) |
Nov 08, 2019 | 87.81 | 88.15 | 87.46 | 88.15 | 375,058 | +0.22(+0.25%) |
Nov 07, 2019 | 88.20 | 88.40 | 87.79 | 87.93 | 515,542 | +0.25(+0.29%) |
Nov 06, 2019 | 87.98 | 88.02 | 87.49 | 87.67 | 405,646 | -0.30(-0.34%) |
Nov 05, 2019 | 87.95 | 88.33 | 87.79 | 87.97 | 746,118 | +0.03(+0.04%) |
Nov 04, 2019 | 87.76 | 88.05 | 87.72 | 87.94 | 1,097,875 | +0.53(+0.61%) |
Nov 01, 2019 | 86.75 | 87.44 | 86.75 | 87.40 | 524,656 | +1.01(+1.17%) |
Oct 31, 2019 | 86.86 | 86.86 | 85.84 | 86.40 | 2,532,507 | -0.63(-0.73%) |
Oct 30, 2019 | 87.22 | 87.22 | 86.57 | 87.03 | 366,331 | -0.09(-0.11%) |
Oct 29, 2019 | 86.85 | 87.28 | 86.80 | 87.12 | 431,581 | +0.12(+0.14%) |
Oct 28, 2019 | 87.10 | 87.50 | 86.98 | 87.00 | 269,759 | +0.08(+0.10%) |
Oct 25, 2019 | 86.71 | 87.05 | 86.51 | 86.92 | 316,920 | +0.15(+0.18%) |
Oct 24, 2019 | 87.17 | 87.19 | 86.51 | 86.77 | 345,082 | -0.25(-0.29%) |
Oct 23, 2019 | 86.57 | 87.09 | 86.46 | 87.02 | 480,722 | +0.36(+0.41%) |
Oct 22, 2019 | 86.52 | 87.02 | 86.15 | 86.67 | 1,251,090 | +0.30(+0.34%) |
Oct 21, 2019 | 86.15 | 86.62 | 86.15 | 86.37 | 533,431 | +0.55(+0.64%) |
Oct 18, 2019 | 85.37 | 86.04 | 85.32 | 85.82 | 393,846 | +0.19(+0.23%) |
Oct 17, 2019 | 85.57 | 85.74 | 85.24 | 85.63 | 303,073 | +0.21(+0.25%) |
Oct 16, 2019 | 85.47 | 85.72 | 85.30 | 85.41 | 266,423 | -0.06(-0.07%) |
Oct 15, 2019 | 85.19 | 85.72 | 85.05 | 85.47 | 316,265 | +0.49(+0.58%) |
Oct 14, 2019 | 85.26 | 85.28 | 84.98 | 84.98 | 373,574 | -0.32(-0.38%) |
Oct 11, 2019 | 85.23 | 85.99 | 85.23 | 85.30 | 531,982 | +0.88(+1.04%) |
Oct 10, 2019 | 83.78 | 84.64 | 83.74 | 84.42 | 384,463 | +0.63(+0.76%) |
Oct 09, 2019 | 83.70 | 84.09 | 83.45 | 83.79 | 322,569 | +0.64(+0.77%) |
Oct 08, 2019 | 84.03 | 84.03 | 83.15 | 83.15 | 395,128 | -1.39(-1.64%) |
Oct 07, 2019 | 84.83 | 85.12 | 84.47 | 84.53 | 421,468 | -0.44(-0.52%) |
Oct 04, 2019 | 84.09 | 84.98 | 83.87 | 84.97 | 1,472,228 | +1.02(+1.21%) |
Oct 03, 2019 | 83.48 | 83.96 | 82.55 | 83.96 | 456,961 | +0.40(+0.48%) |
Oct 02, 2019 | 84.72 | 84.93 | 83.17 | 83.56 | 1,038,820 | -1.63(-1.92%) |
Oct 01, 2019 | 86.54 | 86.65 | 85.05 | 85.19 | 806,142 | -1.08(-1.26%) |
Sep 30, 2019 | 86.21 | 86.47 | 86.21 | 86.28 | 810,953 | +0.25(+0.29%) |
Sep 27, 2019 | 86.26 | 86.54 | 85.64 | 86.03 | 425,397 | -0.05(-0.06%) |
Sep 26, 2019 | 86.03 | 86.29 | 85.63 | 86.08 | 459,649 | +0.09(+0.11%) |
Sep 25, 2019 | 85.55 | 86.12 | 85.46 | 85.99 | 419,831 | +0.46(+0.53%) |
Sep 24, 2019 | 86.10 | 86.22 | 85.16 | 85.53 | 535,016 | -0.29(-0.34%) |
Sep 23, 2019 | 85.25 | 86.03 | 85.24 | 85.82 | 451,325 | +0.28(+0.32%) |
Sep 20, 2019 | 85.82 | 86.14 | 85.45 | 85.55 | 374,657 | -0.24(-0.28%) |
Sep 19, 2019 | 86.32 | 86.38 | 85.67 | 85.79 | 333,582 | -0.39(-0.46%) |
Sep 18, 2019 | 86.06 | 86.18 | 85.57 | 86.18 | 374,560 | -0.03(-0.03%) |
Sep 17, 2019 | 86.20 | 86.21 | 85.90 | 86.21 | 637,641 | -0.08(-0.10%) |
Sep 16, 2019 | 86.33 | 86.38 | 85.95 | 86.29 | 371,621 | -0.10(-0.12%) |
Sep 13, 2019 | 86.59 | 87.01 | 86.33 | 86.39 | 1,967,635 | -0.14(-0.16%) |
Sep 12, 2019 | 86.72 | 86.80 | 85.96 | 86.54 | 761,691 | +0.00(+0.00%) |
Sep 11, 2019 | 85.51 | 86.54 | 85.21 | 86.54 | 575,136 | +1.13(+1.33%) |
Sep 10, 2019 | 84.48 | 85.43 | 84.48 | 85.40 | 489,949 | +0.84(+0.99%) |
Sep 09, 2019 | 84.10 | 84.60 | 83.93 | 84.57 | 463,626 | +0.85(+1.01%) |
Sep 06, 2019 | 83.70 | 83.92 | 83.58 | 83.72 | 400,540 | +0.16(+0.19%) |
Sep 05, 2019 | 83.23 | 83.89 | 83.19 | 83.56 | 347,982 | +0.70(+0.84%) |
Sep 04, 2019 | 82.51 | 82.86 | 82.45 | 82.86 | 354,515 | +0.93(+1.14%) |
Sep 03, 2019 | 81.73 | 82.02 | 81.25 | 81.93 | 1,178,931 | -0.18(-0.22%) |
Aug 30, 2019 | 82.08 | 82.60 | 81.96 | 82.12 | 435,370 | +0.24(+0.30%) |
Aug 29, 2019 | 81.59 | 81.94 | 81.32 | 81.87 | 322,089 | +0.87(+1.08%) |
Aug 28, 2019 | 80.22 | 81.04 | 80.07 | 81.00 | 397,458 | +0.73(+0.91%) |
Aug 27, 2019 | 81.28 | 81.41 | 80.19 | 80.27 | 673,039 | -0.62(-0.77%) |
Aug 26, 2019 | 80.77 | 80.97 | 80.46 | 80.89 | 857,471 | +0.60(+0.75%) |
Aug 23, 2019 | 81.93 | 82.24 | 79.88 | 80.29 | 649,477 | -1.93(-2.35%) |
Aug 22, 2019 | 82.23 | 82.45 | 81.82 | 82.22 | 313,927 | +0.22(+0.27%) |
Aug 21, 2019 | 81.89 | 82.08 | 81.69 | 82.00 | 401,027 | +0.78(+0.96%) |
Aug 20, 2019 | 81.83 | 81.87 | 81.15 | 81.22 | 361,356 | -0.74(-0.90%) |
Aug 19, 2019 | 81.77 | 82.24 | 81.41 | 81.96 | 623,189 | +0.90(+1.11%) |
Aug 16, 2019 | 80.17 | 81.22 | 80.17 | 81.06 | 467,337 | +1.20(+1.50%) |
Aug 15, 2019 | 79.95 | 80.24 | 79.33 | 79.86 | 518,192 | +0.13(+0.17%) |
Aug 14, 2019 | 80.82 | 80.82 | 79.69 | 79.73 | 920,268 | -2.17(-2.65%) |
Aug 13, 2019 | 80.78 | 82.44 | 80.67 | 81.90 | 519,963 | +0.97(+1.20%) |
Aug 12, 2019 | 81.57 | 81.61 | 80.70 | 80.93 | 385,183 | -0.95(-1.16%) |
Aug 09, 2019 | 82.35 | 82.55 | 81.55 | 81.87 | 273,627 | -0.75(-0.90%) |
Aug 08, 2019 | 81.72 | 82.64 | 81.58 | 82.62 | 400,438 | +1.27(+1.57%) |
Aug 07, 2019 | 80.79 | 81.60 | 80.08 | 81.35 | 1,281,936 | -0.15(-0.19%) |
Aug 06, 2019 | 81.27 | 81.64 | 80.45 | 81.50 | 410,396 | +0.65(+0.81%) |
Aug 05, 2019 | 81.84 | 82.03 | 80.21 | 80.84 | 774,555 | -1.95(-2.36%) |
Aug 02, 2019 | 83.02 | 83.18 | 82.59 | 82.80 | 342,093 | -0.41(-0.49%) |
Aug 01, 2019 | 84.07 | 84.64 | 82.94 | 83.21 | 482,546 | -0.86(-1.03%) |
Jul 31, 2019 | 84.69 | 84.96 | 83.51 | 84.07 | 443,741 | -0.66(-0.78%) |
Jul 30, 2019 | 84.42 | 84.73 | 84.23 | 84.73 | 521,369 | -0.06(-0.07%) |
Jul 29, 2019 | 84.91 | 85.05 | 84.65 | 84.79 | 246,642 | -0.11(-0.13%) |
Jul 26, 2019 | 84.64 | 85.00 | 84.41 | 84.90 | 248,817 | +0.33(+0.39%) |
Jul 25, 2019 | 84.74 | 84.90 | 84.37 | 84.57 | 325,537 | -0.42(-0.49%) |
Jul 24, 2019 | 84.21 | 85.06 | 84.21 | 84.99 | 260,958 | +0.66(+0.79%) |
Jul 23, 2019 | 84.03 | 84.40 | 83.89 | 84.33 | 270,803 | +0.47(+0.56%) |
Jul 22, 2019 | 84.24 | 84.45 | 83.64 | 83.86 | 395,930 | -0.24(-0.29%) |
Jul 19, 2019 | 84.56 | 84.67 | 84.10 | 84.10 | 271,599 | -0.30(-0.36%) |
Jul 18, 2019 | 84.00 | 84.52 | 83.74 | 84.41 | 401,594 | +0.38(+0.45%) |
Jul 17, 2019 | 84.56 | 84.56 | 83.99 | 84.03 | 319,392 | -0.53(-0.62%) |
Jul 16, 2019 | 84.57 | 84.79 | 84.45 | 84.56 | 462,662 | -0.13(-0.16%) |
Jul 15, 2019 | 85.07 | 85.07 | 84.48 | 84.69 | 1,022,117 | -0.10(-0.12%) |
Jul 12, 2019 | 84.33 | 84.84 | 84.29 | 84.79 | 380,382 | +0.58(+0.69%) |
Jul 11, 2019 | 84.21 | 84.31 | 83.77 | 84.21 | 574,451 | +0.07(+0.08%) |
Jul 10, 2019 | 84.27 | 84.50 | 84.05 | 84.15 | 545,062 | +0.11(+0.13%) |
Jul 09, 2019 | 83.89 | 84.08 | 83.80 | 84.04 | 466,813 | -0.14(-0.17%) |
Jul 08, 2019 | 84.27 | 84.53 | 84.00 | 84.18 | 362,823 | -0.25(-0.30%) |
Jul 05, 2019 | 84.06 | 84.49 | 83.70 | 84.43 | 494,413 | +0.08(+0.09%) |
Jul 03, 2019 | 83.79 | 84.42 | 83.79 | 84.36 | 306,429 | +0.67(+0.80%) |
Jul 02, 2019 | 83.57 | 83.77 | 83.31 | 83.69 | 434,376 | +0.07(+0.08%) |
Jul 01, 2019 | 84.05 | 84.34 | 83.22 | 83.62 | 374,112 | +0.15(+0.18%) |
Jun 28, 2019 | 82.85 | 83.48 | 82.85 | 83.47 | 633,970 | +0.76(+0.92%) |
Jun 27, 2019 | 82.39 | 82.76 | 82.38 | 82.70 | 508,159 | +0.48(+0.58%) |
Jun 26, 2019 | 82.62 | 82.76 | 82.19 | 82.23 | 395,596 | -0.28(-0.34%) |
Jun 25, 2019 | 82.94 | 83.01 | 82.47 | 82.50 | 369,936 | -0.41(-0.50%) |
Jun 24, 2019 | 83.35 | 83.38 | 82.89 | 82.91 | 558,082 | -0.41(-0.49%) |
Jun 21, 2019 | 83.16 | 83.47 | 82.85 | 83.33 | 444,077 | +0.29(+0.35%) |
Jun 20, 2019 | 82.89 | 83.17 | 82.36 | 83.03 | 675,572 | +0.72(+0.88%) |
Jun 19, 2019 | 82.21 | 82.62 | 82.13 | 82.31 | 422,904 | +0.18(+0.21%) |
Jun 18, 2019 | 81.95 | 82.46 | 81.86 | 82.13 | 947,376 | +0.58(+0.71%) |
Jun 17, 2019 | 81.88 | 82.13 | 81.53 | 81.56 | 417,897 | -0.27(-0.33%) |
Jun 14, 2019 | 81.89 | 82.05 | 81.55 | 81.82 | 831,672 | -0.04(-0.05%) |
Jun 13, 2019 | 81.66 | 81.94 | 81.53 | 81.86 | 657,358 | +0.52(+0.64%) |
Jun 12, 2019 | 81.21 | 81.51 | 81.21 | 81.34 | 300,093 | +0.06(+0.07%) |
Jun 11, 2019 | 81.52 | 81.84 | 81.14 | 81.28 | 275,783 | +0.17(+0.20%) |
Jun 10, 2019 | 81.52 | 81.71 | 81.00 | 81.12 | 385,659 | -0.02(-0.02%) |
Jun 07, 2019 | 81.39 | 81.80 | 81.13 | 81.13 | 278,989 | +0.01(+0.01%) |
Jun 06, 2019 | 80.77 | 81.40 | 80.55 | 81.12 | 700,220 | +0.42(+0.53%) |
Jun 05, 2019 | 80.59 | 80.88 | 80.06 | 80.70 | 370,581 | +0.33(+0.41%) |
Jun 04, 2019 | 79.46 | 80.43 | 79.39 | 80.37 | 1,096,187 | +1.47(+1.86%) |
Jun 03, 2019 | 77.90 | 78.91 | 77.90 | 78.90 | 1,395,100 | +1.12(+1.44%) |
May 31, 2019 | 78.06 | 78.10 | 77.69 | 77.78 | 566,524 | -1.02(-1.30%) |
May 30, 2019 | 79.02 | 79.36 | 78.52 | 78.80 | 785,394 | -0.05(-0.06%) |
May 29, 2019 | 78.99 | 79.23 | 78.48 | 78.85 | 425,935 | -0.49(-0.62%) |
May 28, 2019 | 80.68 | 80.69 | 79.34 | 79.34 | 417,014 | -1.32(-1.64%) |
May 24, 2019 | 80.88 | 80.95 | 80.43 | 80.66 | 335,557 | +0.12(+0.15%) |
May 23, 2019 | 80.60 | 80.94 | 80.06 | 80.53 | 719,416 | -0.67(-0.83%) |
May 22, 2019 | 81.47 | 81.57 | 81.00 | 81.21 | 333,849 | -0.52(-0.64%) |
May 21, 2019 | 81.41 | 81.93 | 81.36 | 81.73 | 1,031,180 | +0.56(+0.70%) |
May 20, 2019 | 81.30 | 81.60 | 80.95 | 81.17 | 310,139 | -0.39(-0.48%) |
May 17, 2019 | 81.38 | 82.20 | 81.26 | 81.56 | 267,675 | -0.38(-0.47%) |
May 16, 2019 | 81.71 | 82.31 | 81.61 | 81.94 | 446,333 | +0.34(+0.42%) |
May 15, 2019 | 81.18 | 81.81 | 80.96 | 81.60 | 505,539 | +0.12(+0.14%) |
May 14, 2019 | 81.12 | 81.90 | 81.03 | 81.48 | 419,081 | +0.52(+0.65%) |
May 13, 2019 | 81.28 | 81.36 | 80.53 | 80.96 | 472,916 | -1.41(-1.71%) |
May 10, 2019 | 81.52 | 82.52 | 80.88 | 82.37 | 359,147 | +0.67(+0.82%) |
May 09, 2019 | 81.48 | 81.86 | 80.85 | 81.70 | 531,509 | -0.37(-0.46%) |
May 08, 2019 | 82.49 | 82.55 | 82.00 | 82.07 | 776,668 | -0.53(-0.64%) |
May 07, 2019 | 82.99 | 83.02 | 82.07 | 82.60 | 550,297 | -1.28(-1.53%) |
May 06, 2019 | 82.89 | 83.88 | 82.77 | 83.88 | 386,801 | +0.00(+0.00%) |
May 03, 2019 | 83.30 | 84.02 | 83.30 | 83.88 | 375,516 | +0.87(+1.05%) |
May 02, 2019 | 83.03 | 83.35 | 82.58 | 83.01 | 481,153 | -0.07(-0.09%) |