Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.02 | 91.14 | 89.01 | 91.05 | 66,263 | +1.36(+1.51%) |
May 28, 2020 | 89.01 | 90.75 | 89.01 | 89.69 | 86,572 | +1.09(+1.23%) |
May 27, 2020 | 88.37 | 88.60 | 85.67 | 88.60 | 161,295 | +0.47(+0.53%) |
May 26, 2020 | 90.45 | 90.50 | 88.00 | 88.13 | 147,823 | -0.70(-0.78%) |
May 22, 2020 | 88.54 | 88.84 | 88.12 | 88.83 | 108,897 | +0.49(+0.55%) |
May 21, 2020 | 88.84 | 88.84 | 87.78 | 88.34 | 78,408 | -0.64(-0.72%) |
May 20, 2020 | 88.95 | 89.43 | 88.69 | 88.98 | 116,682 | +0.80(+0.90%) |
May 19, 2020 | 89.05 | 89.39 | 88.14 | 88.18 | 72,081 | -0.71(-0.79%) |
May 18, 2020 | 89.94 | 90.39 | 88.89 | 88.89 | 66,373 | +0.97(+1.11%) |
May 15, 2020 | 85.98 | 87.91 | 85.85 | 87.91 | 67,068 | +1.66(+1.93%) |
May 14, 2020 | 85.18 | 86.32 | 84.67 | 86.25 | 68,932 | +0.29(+0.34%) |
May 13, 2020 | 87.37 | 87.77 | 84.90 | 85.97 | 102,164 | -1.51(-1.73%) |
May 12, 2020 | 89.45 | 89.62 | 87.48 | 87.48 | 93,728 | -1.55(-1.74%) |
May 11, 2020 | 86.26 | 89.34 | 86.26 | 89.03 | 89,808 | +2.29(+2.64%) |
May 08, 2020 | 86.66 | 87.32 | 86.42 | 86.74 | 317,542 | +0.77(+0.89%) |
May 07, 2020 | 86.30 | 86.58 | 85.84 | 85.98 | 134,970 | +0.66(+0.77%) |
May 06, 2020 | 85.86 | 86.46 | 85.15 | 85.32 | 144,498 | -0.17(-0.20%) |
May 05, 2020 | 84.11 | 86.28 | 83.84 | 85.49 | 222,651 | +2.16(+2.59%) |
May 04, 2020 | 82.27 | 83.34 | 81.91 | 83.33 | 125,512 | +0.93(+1.13%) |
May 01, 2020 | 83.02 | 83.02 | 81.70 | 82.40 | 112,718 | -1.51(-1.80%) |
Apr 30, 2020 | 84.45 | 85.01 | 83.76 | 83.91 | 189,902 | -0.92(-1.08%) |
Apr 29, 2020 | 85.00 | 85.33 | 84.31 | 84.82 | 183,386 | +1.00(+1.20%) |
Apr 28, 2020 | 86.37 | 86.38 | 83.68 | 83.82 | 144,734 | -2.04(-2.37%) |
Apr 27, 2020 | 85.60 | 86.09 | 85.02 | 85.86 | 271,056 | +1.42(+1.68%) |
Apr 24, 2020 | 83.63 | 84.61 | 83.11 | 84.43 | 284,762 | +1.37(+1.65%) |
Apr 23, 2020 | 82.97 | 84.20 | 82.92 | 83.06 | 140,953 | +0.64(+0.77%) |
Apr 22, 2020 | 82.59 | 82.77 | 81.70 | 82.43 | 113,617 | +1.31(+1.62%) |
Apr 21, 2020 | 82.78 | 82.97 | 81.04 | 81.11 | 109,446 | -2.71(-3.23%) |
Apr 20, 2020 | 83.46 | 85.19 | 83.31 | 83.82 | 208,980 | +0.01(+0.01%) |
Apr 17, 2020 | 83.81 | 84.09 | 82.39 | 83.81 | 219,102 | +2.33(+2.86%) |
Apr 16, 2020 | 79.95 | 81.71 | 79.73 | 81.48 | 160,935 | +1.94(+2.44%) |
Apr 15, 2020 | 79.08 | 80.14 | 78.65 | 79.54 | 145,567 | -0.68(-0.84%) |
Apr 14, 2020 | 78.87 | 80.34 | 78.87 | 80.22 | 287,020 | +2.51(+3.23%) |
Apr 13, 2020 | 78.10 | 78.29 | 76.51 | 77.71 | 445,239 | -0.65(-0.82%) |
Apr 09, 2020 | 78.03 | 78.82 | 77.62 | 78.36 | 165,508 | +0.78(+1.00%) |
Apr 08, 2020 | 75.01 | 77.93 | 74.48 | 77.58 | 246,565 | +3.24(+4.36%) |
Apr 07, 2020 | 76.79 | 77.03 | 74.30 | 74.34 | 390,551 | -0.69(-0.91%) |
Apr 06, 2020 | 73.31 | 75.39 | 73.31 | 75.03 | 252,405 | +4.06(+5.72%) |
Apr 03, 2020 | 71.47 | 72.42 | 70.36 | 70.97 | 159,173 | -0.99(-1.38%) |
Apr 02, 2020 | 69.84 | 72.21 | 69.55 | 71.96 | 196,512 | +1.74(+2.47%) |
Apr 01, 2020 | 71.10 | 71.66 | 69.72 | 70.23 | 203,487 | -3.34(-4.54%) |
Mar 31, 2020 | 74.02 | 74.31 | 72.84 | 73.56 | 156,893 | -0.41(-0.55%) |
Mar 30, 2020 | 71.56 | 74.13 | 71.56 | 73.97 | 172,129 | +3.29(+4.66%) |
Mar 27, 2020 | 70.77 | 72.44 | 70.33 | 70.68 | 678,020 | -2.02(-2.78%) |
Mar 26, 2020 | 68.54 | 73.01 | 68.54 | 72.70 | 285,967 | +4.50(+6.59%) |
Mar 25, 2020 | 66.27 | 70.31 | 65.84 | 68.20 | 275,846 | +1.84(+2.77%) |
Mar 24, 2020 | 64.52 | 66.49 | 64.15 | 66.36 | 216,605 | +4.57(+7.40%) |
Mar 23, 2020 | 63.74 | 63.74 | 60.37 | 61.79 | 261,302 | -1.96(-3.07%) |
Mar 20, 2020 | 67.33 | 68.45 | 63.56 | 63.75 | 642,827 | -2.73(-4.11%) |
Mar 19, 2020 | 65.26 | 67.65 | 64.21 | 66.48 | 257,379 | +0.44(+0.66%) |
Mar 18, 2020 | 65.09 | 67.75 | 62.12 | 66.05 | 278,616 | -2.84(-4.13%) |
Mar 17, 2020 | 67.11 | 69.91 | 65.63 | 68.89 | 325,513 | +2.93(+4.45%) |
Mar 16, 2020 | 65.97 | 70.08 | 65.10 | 65.96 | 333,987 | -8.54(-11.47%) |
Mar 13, 2020 | 73.32 | 74.50 | 68.18 | 74.50 | 7,786,930 | +5.12(+7.38%) |
Mar 12, 2020 | 69.90 | 73.25 | 67.14 | 69.38 | 519,122 | -5.66(-7.54%) |
Mar 11, 2020 | 76.58 | 77.24 | 73.95 | 75.04 | 1,234,811 | -3.51(-4.47%) |
Mar 10, 2020 | 78.51 | 78.55 | 74.75 | 78.55 | 451,868 | +2.59(+3.40%) |
Mar 09, 2020 | 75.24 | 77.92 | 74.80 | 75.96 | 62,947 | -5.09(-6.28%) |
Mar 06, 2020 | 80.10 | 81.20 | 79.09 | 81.05 | 62,140 | -1.26(-1.53%) |
Mar 05, 2020 | 82.54 | 83.75 | 81.52 | 82.32 | 82,998 | -2.02(-2.39%) |
Mar 04, 2020 | 82.03 | 84.34 | 81.94 | 84.33 | 84,007 | +4.76(+5.99%) |
Mar 03, 2020 | 82.02 | 83.31 | 78.69 | 79.57 | 113,655 | -2.33(-2.84%) |
Mar 02, 2020 | 78.83 | 81.94 | 78.28 | 81.90 | 173,467 | +3.10(+3.94%) |
Feb 28, 2020 | 76.82 | 78.80 | 76.25 | 78.80 | 280,137 | -0.47(-0.59%) |
Feb 27, 2020 | 80.57 | 82.06 | 79.26 | 79.26 | 89,414 | -2.62(-3.20%) |
Feb 26, 2020 | 82.59 | 83.73 | 81.41 | 81.89 | 118,730 | -0.42(-0.51%) |
Feb 25, 2020 | 85.34 | 85.34 | 82.06 | 82.31 | 115,488 | -2.52(-2.97%) |
Feb 24, 2020 | 85.53 | 85.55 | 84.30 | 84.82 | 89,790 | -3.09(-3.52%) |
Feb 21, 2020 | 88.08 | 88.20 | 87.58 | 87.91 | 42,131 | -0.53(-0.60%) |
Feb 20, 2020 | 88.79 | 88.79 | 87.46 | 88.44 | 32,185 | -0.61(-0.68%) |
Feb 19, 2020 | 88.57 | 89.23 | 88.57 | 89.05 | 124,282 | +0.72(+0.81%) |
Feb 18, 2020 | 88.19 | 88.46 | 87.75 | 88.33 | 40,096 | +0.03(+0.03%) |
Feb 14, 2020 | 88.17 | 88.35 | 87.83 | 88.30 | 81,446 | +0.48(+0.54%) |
Feb 13, 2020 | 87.47 | 88.16 | 87.47 | 87.83 | 43,679 | +0.01(+0.01%) |
Feb 12, 2020 | 87.63 | 87.86 | 87.45 | 87.82 | 145,917 | +0.52(+0.59%) |
Feb 11, 2020 | 86.61 | 87.45 | 86.61 | 87.30 | 150,742 | +0.99(+1.15%) |
Feb 10, 2020 | 85.33 | 86.30 | 85.27 | 86.30 | 23,447 | +0.75(+0.88%) |
Feb 07, 2020 | 85.80 | 85.82 | 85.31 | 85.55 | 36,801 | -0.55(-0.64%) |
Feb 06, 2020 | 86.19 | 86.24 | 85.55 | 86.10 | 32,957 | +0.17(+0.20%) |
Feb 05, 2020 | 84.81 | 86.40 | 84.81 | 85.94 | 62,033 | +1.87(+2.22%) |
Feb 04, 2020 | 83.52 | 84.35 | 83.52 | 84.07 | 26,549 | +1.33(+1.61%) |
Feb 03, 2020 | 82.65 | 83.24 | 82.61 | 82.73 | 46,220 | +0.47(+0.57%) |
Jan 31, 2020 | 83.64 | 83.64 | 81.99 | 82.26 | 87,077 | -1.53(-1.83%) |
Jan 30, 2020 | 84.18 | 84.18 | 83.13 | 83.80 | 37,522 | -0.99(-1.16%) |
Jan 29, 2020 | 85.03 | 85.39 | 84.68 | 84.78 | 56,162 | -0.19(-0.22%) |
Jan 28, 2020 | 84.60 | 85.16 | 84.36 | 84.97 | 33,928 | +0.86(+1.02%) |
Jan 27, 2020 | 83.81 | 84.38 | 83.50 | 84.11 | 44,824 | -1.20(-1.40%) |
Jan 24, 2020 | 86.59 | 86.59 | 85.07 | 85.31 | 53,191 | -1.16(-1.35%) |
Jan 23, 2020 | 86.77 | 86.90 | 86.03 | 86.47 | 83,689 | -0.50(-0.57%) |
Jan 22, 2020 | 86.99 | 87.32 | 86.89 | 86.97 | 78,827 | +0.23(+0.26%) |
Jan 21, 2020 | 86.39 | 86.94 | 86.37 | 86.75 | 34,592 | +0.12(+0.14%) |
Jan 17, 2020 | 86.90 | 86.90 | 86.52 | 86.62 | 35,193 | -0.24(-0.27%) |
Jan 16, 2020 | 86.65 | 86.88 | 86.26 | 86.86 | 86,052 | +0.55(+0.63%) |
Jan 15, 2020 | 85.69 | 86.71 | 85.69 | 86.31 | 52,849 | +0.60(+0.70%) |
Jan 14, 2020 | 84.79 | 85.81 | 84.61 | 85.72 | 69,834 | +0.87(+1.02%) |
Jan 13, 2020 | 85.20 | 85.20 | 84.48 | 84.85 | 44,443 | -0.36(-0.42%) |
Jan 10, 2020 | 85.26 | 85.52 | 85.03 | 85.21 | 194,567 | +0.15(+0.18%) |
Jan 09, 2020 | 84.93 | 85.34 | 84.74 | 85.06 | 44,823 | +0.47(+0.55%) |
Jan 08, 2020 | 83.98 | 84.92 | 83.94 | 84.59 | 69,757 | +0.62(+0.73%) |
Jan 07, 2020 | 83.74 | 84.13 | 83.29 | 83.98 | 46,910 | +0.15(+0.18%) |
Jan 06, 2020 | 82.67 | 83.86 | 82.63 | 83.83 | 76,896 | +0.67(+0.80%) |
Jan 03, 2020 | 82.81 | 83.43 | 82.44 | 83.16 | 114,830 | -0.58(-0.69%) |
Jan 02, 2020 | 84.15 | 84.15 | 83.00 | 83.74 | 151,206 | +0.00(+0.00%) |
Dec 31, 2019 | 83.26 | 83.81 | 83.19 | 83.74 | 27,651 | +0.35(+0.42%) |
Dec 30, 2019 | 83.96 | 83.96 | 83.33 | 83.39 | 152,553 | -0.61(-0.72%) |
Dec 27, 2019 | 84.18 | 84.18 | 83.78 | 84.00 | 266,763 | -0.07(-0.08%) |
Dec 26, 2019 | 84.42 | 84.42 | 83.88 | 84.07 | 20,521 | -0.43(-0.51%) |
Dec 24, 2019 | 84.55 | 84.57 | 84.33 | 84.49 | 12,367 | +0.05(+0.06%) |
Dec 23, 2019 | 84.42 | 84.58 | 84.13 | 84.44 | 27,963 | +0.19(+0.22%) |
Dec 20, 2019 | 83.70 | 84.30 | 83.70 | 84.26 | 159,977 | +0.77(+0.92%) |
Dec 19, 2019 | 83.38 | 83.58 | 83.30 | 83.49 | 29,185 | +0.38(+0.45%) |
Dec 18, 2019 | 83.05 | 83.25 | 82.88 | 83.11 | 54,789 | +0.11(+0.13%) |
Dec 17, 2019 | 83.39 | 83.39 | 82.79 | 83.01 | 61,528 | -0.28(-0.33%) |
Dec 16, 2019 | 82.89 | 83.60 | 82.86 | 83.28 | 39,843 | +0.94(+1.15%) |
Dec 13, 2019 | 82.55 | 83.07 | 82.07 | 82.34 | 34,489 | -0.19(-0.23%) |
Dec 12, 2019 | 81.89 | 82.93 | 81.89 | 82.52 | 23,280 | +0.65(+0.79%) |
Dec 11, 2019 | 82.04 | 82.11 | 81.75 | 81.88 | 22,583 | -0.02(-0.02%) |
Dec 10, 2019 | 81.87 | 81.96 | 81.70 | 81.90 | 17,716 | +0.03(+0.04%) |
Dec 09, 2019 | 83.08 | 83.08 | 81.87 | 81.87 | 35,600 | -1.09(-1.32%) |
Dec 06, 2019 | 82.66 | 83.28 | 82.66 | 82.96 | 25,037 | +0.75(+0.91%) |
Dec 05, 2019 | 82.66 | 82.66 | 81.90 | 82.21 | 42,163 | -0.32(-0.39%) |
Dec 04, 2019 | 82.29 | 82.74 | 82.22 | 82.53 | 57,362 | +0.46(+0.56%) |
Dec 03, 2019 | 81.41 | 82.09 | 81.22 | 82.08 | 194,889 | -0.00(-0.00%) |
Dec 02, 2019 | 82.59 | 82.60 | 81.77 | 82.08 | 186,121 | -0.49(-0.59%) |
Nov 29, 2019 | 82.78 | 82.91 | 82.55 | 82.57 | 39,114 | -0.40(-0.49%) |
Nov 27, 2019 | 82.77 | 83.12 | 82.65 | 82.97 | 68,475 | +0.48(+0.58%) |
Nov 26, 2019 | 82.64 | 82.82 | 82.31 | 82.49 | 63,789 | -0.20(-0.24%) |
Nov 25, 2019 | 81.76 | 82.70 | 81.76 | 82.69 | 45,696 | +1.22(+1.50%) |
Nov 22, 2019 | 81.42 | 81.72 | 81.14 | 81.47 | 59,828 | +0.29(+0.36%) |
Nov 21, 2019 | 81.27 | 81.27 | 80.77 | 81.18 | 93,801 | +0.02(+0.02%) |
Nov 20, 2019 | 80.88 | 81.48 | 80.64 | 81.16 | 92,396 | +0.06(+0.08%) |
Nov 19, 2019 | 80.62 | 81.32 | 80.59 | 81.10 | 84,115 | +0.70(+0.87%) |
Nov 18, 2019 | 80.40 | 80.90 | 80.25 | 80.40 | 119,530 | -0.01(-0.02%) |
Nov 15, 2019 | 79.03 | 80.57 | 79.03 | 80.42 | 442,930 | +1.65(+2.10%) |
Nov 14, 2019 | 78.71 | 78.81 | 78.46 | 78.77 | 88,237 | +0.01(+0.01%) |
Nov 13, 2019 | 78.35 | 78.99 | 78.23 | 78.76 | 92,544 | +0.21(+0.27%) |
Nov 12, 2019 | 78.19 | 78.73 | 78.19 | 78.55 | 50,744 | +0.57(+0.73%) |
Nov 11, 2019 | 77.87 | 78.14 | 77.73 | 77.98 | 22,125 | -0.31(-0.39%) |
Nov 08, 2019 | 77.13 | 78.29 | 77.13 | 78.29 | 26,545 | +1.12(+1.45%) |
Nov 07, 2019 | 77.48 | 77.69 | 77.06 | 77.17 | 103,245 | +0.31(+0.40%) |
Nov 06, 2019 | 76.87 | 77.03 | 76.71 | 76.86 | 99,662 | +0.19(+0.25%) |
Nov 05, 2019 | 77.50 | 77.50 | 76.66 | 76.67 | 44,421 | -0.61(-0.79%) |
Nov 04, 2019 | 77.65 | 77.65 | 77.07 | 77.27 | 44,239 | -0.01(-0.01%) |
Nov 01, 2019 | 76.65 | 77.84 | 76.65 | 77.28 | 62,543 | +1.09(+1.44%) |
Oct 31, 2019 | 76.70 | 76.70 | 75.92 | 76.19 | 65,816 | -0.65(-0.84%) |
Oct 30, 2019 | 76.58 | 76.84 | 76.30 | 76.84 | 65,072 | +0.12(+0.16%) |
Oct 29, 2019 | 76.09 | 77.01 | 76.09 | 76.72 | 65,688 | +0.72(+0.94%) |
Oct 28, 2019 | 75.38 | 76.23 | 75.38 | 76.00 | 87,613 | +0.75(+0.99%) |
Oct 25, 2019 | 74.60 | 75.44 | 74.60 | 75.25 | 37,505 | +0.50(+0.67%) |
Oct 24, 2019 | 75.25 | 75.25 | 74.51 | 74.76 | 39,335 | -0.28(-0.37%) |
Oct 23, 2019 | 74.81 | 75.45 | 74.76 | 75.04 | 49,473 | +0.23(+0.31%) |
Oct 22, 2019 | 75.47 | 75.81 | 74.75 | 74.81 | 50,830 | +0.17(+0.23%) |
Oct 21, 2019 | 74.92 | 75.11 | 74.44 | 74.64 | 50,021 | +0.11(+0.15%) |
Oct 18, 2019 | 74.63 | 74.81 | 73.91 | 74.53 | 69,883 | -0.34(-0.45%) |
Oct 17, 2019 | 74.39 | 75.03 | 74.39 | 74.87 | 74,463 | +0.82(+1.10%) |
Oct 16, 2019 | 74.09 | 74.45 | 73.94 | 74.05 | 61,637 | -0.02(-0.03%) |
Oct 15, 2019 | 73.39 | 74.22 | 73.39 | 74.07 | 59,201 | +1.12(+1.54%) |
Oct 14, 2019 | 72.87 | 73.21 | 72.78 | 72.95 | 60,518 | -0.03(-0.04%) |
Oct 11, 2019 | 72.98 | 73.75 | 72.98 | 72.98 | 140,068 | +0.69(+0.95%) |
Oct 10, 2019 | 71.87 | 72.53 | 71.87 | 72.29 | 83,204 | +0.41(+0.57%) |
Oct 09, 2019 | 71.68 | 72.14 | 71.54 | 71.88 | 142,862 | +0.61(+0.85%) |
Oct 08, 2019 | 72.34 | 72.34 | 71.26 | 71.28 | 273,881 | -1.76(-2.41%) |
Oct 07, 2019 | 73.03 | 73.55 | 72.94 | 73.04 | 55,494 | -0.22(-0.30%) |
Oct 04, 2019 | 72.77 | 73.28 | 72.48 | 73.26 | 52,186 | +0.62(+0.85%) |
Oct 03, 2019 | 71.52 | 72.64 | 70.93 | 72.64 | 114,732 | +0.91(+1.26%) |
Oct 02, 2019 | 72.33 | 72.33 | 71.32 | 71.73 | 100,477 | -0.99(-1.37%) |
Oct 01, 2019 | 73.85 | 74.21 | 72.55 | 72.73 | 185,354 | -0.89(-1.20%) |
Sep 30, 2019 | 73.04 | 74.00 | 72.91 | 73.61 | 85,188 | +0.64(+0.87%) |
Sep 27, 2019 | 73.98 | 73.98 | 72.70 | 72.98 | 40,019 | -0.71(-0.96%) |
Sep 26, 2019 | 74.58 | 74.59 | 73.23 | 73.68 | 55,397 | -0.80(-1.07%) |
Sep 25, 2019 | 74.49 | 74.55 | 73.99 | 74.48 | 48,962 | +0.04(+0.05%) |
Sep 24, 2019 | 75.58 | 75.64 | 74.21 | 74.44 | 60,176 | -0.97(-1.29%) |
Sep 23, 2019 | 75.61 | 75.81 | 75.39 | 75.41 | 55,280 | -0.28(-0.38%) |
Sep 20, 2019 | 75.42 | 75.97 | 75.42 | 75.69 | 33,684 | +0.40(+0.53%) |
Sep 19, 2019 | 75.12 | 75.69 | 74.97 | 75.29 | 89,532 | +0.23(+0.30%) |
Sep 18, 2019 | 75.07 | 75.22 | 74.46 | 75.07 | 49,478 | -0.14(-0.19%) |
Sep 17, 2019 | 74.98 | 75.27 | 74.90 | 75.21 | 38,430 | +0.13(+0.17%) |
Sep 16, 2019 | 74.41 | 75.10 | 74.41 | 75.08 | 36,794 | +0.31(+0.41%) |
Sep 13, 2019 | 75.14 | 75.35 | 74.70 | 74.77 | 55,705 | -0.29(-0.38%) |
Sep 12, 2019 | 75.48 | 75.66 | 74.97 | 75.06 | 314,374 | -0.09(-0.12%) |
Sep 11, 2019 | 74.41 | 75.23 | 74.26 | 75.15 | 48,896 | +0.79(+1.06%) |
Sep 10, 2019 | 73.66 | 74.36 | 72.96 | 74.36 | 50,104 | +0.31(+0.42%) |
Sep 09, 2019 | 75.30 | 75.30 | 73.91 | 74.05 | 57,664 | -1.10(-1.47%) |
Sep 06, 2019 | 75.32 | 75.53 | 75.10 | 75.16 | 83,156 | -0.07(-0.09%) |
Sep 05, 2019 | 75.02 | 75.30 | 74.72 | 75.22 | 50,495 | +0.74(+0.99%) |
Sep 04, 2019 | 75.07 | 75.07 | 74.27 | 74.49 | 60,874 | -0.03(-0.04%) |
Sep 03, 2019 | 74.58 | 74.89 | 73.94 | 74.52 | 56,964 | -0.53(-0.70%) |
Aug 30, 2019 | 75.49 | 75.49 | 74.66 | 75.05 | 25,037 | -0.20(-0.26%) |
Aug 29, 2019 | 75.00 | 75.35 | 74.69 | 75.24 | 86,306 | +0.85(+1.14%) |
Aug 28, 2019 | 73.81 | 74.54 | 73.73 | 74.40 | 35,778 | +0.37(+0.50%) |
Aug 27, 2019 | 75.07 | 75.14 | 73.81 | 74.03 | 77,378 | -0.61(-0.81%) |
Aug 26, 2019 | 74.53 | 74.69 | 74.20 | 74.64 | 70,207 | +0.72(+0.97%) |
Aug 23, 2019 | 75.33 | 75.84 | 73.66 | 73.92 | 77,625 | -1.67(-2.21%) |
Aug 22, 2019 | 76.32 | 76.37 | 75.32 | 75.59 | 151,436 | -0.55(-0.72%) |
Aug 21, 2019 | 76.14 | 76.27 | 75.87 | 76.14 | 69,577 | +0.51(+0.67%) |
Aug 20, 2019 | 76.10 | 76.31 | 75.59 | 75.63 | 70,137 | -0.71(-0.93%) |
Aug 19, 2019 | 76.49 | 76.57 | 76.24 | 76.34 | 118,137 | +0.51(+0.67%) |
Aug 16, 2019 | 75.07 | 75.92 | 75.07 | 75.83 | 117,243 | +1.22(+1.64%) |
Aug 15, 2019 | 74.66 | 74.90 | 74.30 | 74.61 | 506,123 | +0.28(+0.37%) |
Aug 14, 2019 | 75.48 | 75.52 | 74.33 | 74.33 | 144,508 | -2.08(-2.72%) |
Aug 13, 2019 | 75.20 | 76.79 | 75.20 | 76.41 | 154,778 | +1.19(+1.59%) |
Aug 12, 2019 | 75.87 | 75.87 | 75.02 | 75.22 | 52,151 | -0.97(-1.28%) |
Aug 09, 2019 | 76.04 | 76.50 | 75.86 | 76.19 | 38,109 | -0.64(-0.83%) |
Aug 08, 2019 | 75.83 | 76.89 | 75.80 | 76.83 | 58,237 | +1.18(+1.56%) |
Aug 07, 2019 | 74.85 | 75.72 | 73.93 | 75.64 | 61,765 | +0.06(+0.08%) |
Aug 06, 2019 | 74.58 | 75.60 | 74.43 | 75.58 | 150,665 | +1.56(+2.11%) |
Aug 05, 2019 | 75.13 | 75.20 | 73.49 | 74.02 | 115,158 | -2.21(-2.90%) |
Aug 02, 2019 | 76.75 | 76.93 | 75.80 | 76.23 | 105,378 | -0.75(-0.97%) |
Aug 01, 2019 | 77.46 | 78.06 | 76.47 | 76.98 | 95,477 | -0.19(-0.24%) |
Jul 31, 2019 | 78.10 | 78.21 | 76.89 | 77.16 | 65,059 | -0.91(-1.16%) |
Jul 30, 2019 | 77.34 | 78.07 | 77.10 | 78.07 | 28,949 | +0.10(+0.13%) |
Jul 29, 2019 | 77.77 | 77.98 | 77.25 | 77.97 | 47,267 | +0.34(+0.44%) |
Jul 26, 2019 | 77.11 | 77.64 | 77.11 | 77.63 | 41,728 | +0.82(+1.06%) |
Jul 25, 2019 | 77.27 | 77.32 | 76.72 | 76.82 | 32,467 | -0.57(-0.73%) |
Jul 24, 2019 | 76.83 | 77.42 | 76.27 | 77.38 | 59,550 | +0.47(+0.61%) |
Jul 23, 2019 | 76.69 | 76.97 | 76.25 | 76.92 | 112,414 | +0.45(+0.59%) |
Jul 22, 2019 | 76.65 | 76.97 | 76.47 | 76.47 | 76,233 | -0.01(-0.01%) |
Jul 19, 2019 | 77.35 | 77.35 | 76.47 | 76.48 | 46,052 | -0.80(-1.03%) |
Jul 18, 2019 | 76.65 | 77.46 | 76.52 | 77.27 | 27,593 | +0.60(+0.78%) |
Jul 17, 2019 | 76.85 | 76.94 | 76.63 | 76.68 | 44,839 | -0.11(-0.14%) |
Jul 16, 2019 | 77.29 | 77.29 | 76.78 | 76.79 | 100,498 | -0.48(-0.62%) |
Jul 15, 2019 | 77.27 | 77.34 | 76.97 | 77.26 | 34,305 | +0.14(+0.18%) |
Jul 12, 2019 | 77.37 | 77.37 | 76.68 | 77.12 | 64,554 | -0.50(-0.64%) |
Jul 11, 2019 | 77.93 | 77.93 | 76.89 | 77.62 | 61,783 | +0.23(+0.30%) |
Jul 10, 2019 | 77.39 | 77.73 | 77.03 | 77.39 | 53,853 | +0.11(+0.14%) |
Jul 09, 2019 | 76.70 | 77.30 | 76.70 | 77.28 | 72,848 | +0.27(+0.35%) |
Jul 08, 2019 | 77.51 | 77.51 | 76.66 | 77.02 | 104,978 | -0.83(-1.06%) |
Jul 05, 2019 | 77.74 | 78.04 | 77.56 | 77.84 | 277,321 | -0.33(-0.42%) |
Jul 03, 2019 | 77.88 | 78.17 | 77.72 | 78.17 | 53,392 | +0.55(+0.70%) |
Jul 02, 2019 | 77.48 | 77.62 | 77.11 | 77.62 | 177,073 | +0.14(+0.18%) |
Jul 01, 2019 | 77.93 | 77.93 | 77.15 | 77.48 | 583,946 | +0.46(+0.59%) |
Jun 28, 2019 | 76.21 | 77.05 | 76.16 | 77.02 | 80,642 | +0.82(+1.08%) |
Jun 27, 2019 | 75.69 | 76.28 | 75.69 | 76.20 | 80,771 | +0.79(+1.04%) |
Jun 26, 2019 | 76.41 | 76.43 | 75.35 | 75.41 | 55,893 | -0.82(-1.07%) |
Jun 25, 2019 | 76.48 | 77.02 | 76.16 | 76.23 | 52,035 | -0.11(-0.14%) |
Jun 24, 2019 | 77.03 | 77.03 | 76.17 | 76.34 | 67,701 | -0.74(-0.95%) |
Jun 21, 2019 | 76.66 | 77.18 | 76.13 | 77.07 | 42,432 | +0.35(+0.45%) |
Jun 20, 2019 | 77.35 | 77.56 | 76.43 | 76.73 | 92,188 | +0.14(+0.18%) |
Jun 19, 2019 | 76.03 | 76.68 | 75.82 | 76.59 | 100,071 | +0.65(+0.85%) |
Jun 18, 2019 | 75.63 | 76.23 | 75.54 | 75.94 | 98,801 | +0.77(+1.02%) |
Jun 17, 2019 | 74.60 | 75.26 | 74.60 | 75.18 | 56,081 | +0.84(+1.12%) |
Jun 14, 2019 | 74.91 | 75.20 | 74.24 | 74.34 | 40,924 | -0.57(-0.76%) |
Jun 13, 2019 | 74.97 | 74.97 | 74.40 | 74.91 | 118,693 | +0.16(+0.21%) |
Jun 12, 2019 | 74.33 | 74.80 | 74.13 | 74.75 | 165,007 | +0.36(+0.48%) |
Jun 11, 2019 | 75.01 | 75.01 | 73.95 | 74.39 | 52,603 | -0.11(-0.15%) |
Jun 10, 2019 | 74.59 | 74.98 | 74.48 | 74.50 | 64,303 | +0.23(+0.31%) |
Jun 07, 2019 | 73.70 | 74.38 | 73.58 | 74.27 | 177,071 | +0.96(+1.32%) |
Jun 06, 2019 | 73.43 | 73.66 | 73.30 | 73.31 | 34,741 | +0.01(+0.02%) |
Jun 05, 2019 | 73.38 | 73.45 | 72.84 | 73.29 | 74,584 | +0.25(+0.35%) |
Jun 04, 2019 | 71.89 | 73.04 | 71.86 | 73.04 | 61,145 | +1.89(+2.66%) |