Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.80 | 68.04 | 64.55 | 66.91 | 373,500 | -1.05(-1.55%) |
May 28, 2020 | 70.10 | 70.73 | 67.72 | 67.96 | 349,204 | -1.34(-1.93%) |
May 27, 2020 | 68.88 | 69.64 | 66.18 | 69.30 | 243,051 | +1.19(+1.75%) |
May 26, 2020 | 67.36 | 68.67 | 66.28 | 68.11 | 292,096 | +2.47(+3.76%) |
May 22, 2020 | 64.85 | 65.79 | 64.20 | 65.64 | 122,400 | +1.11(+1.72%) |
May 21, 2020 | 64.35 | 65.15 | 63.14 | 64.53 | 193,830 | -0.19(-0.29%) |
May 20, 2020 | 65.07 | 65.76 | 63.95 | 64.72 | 220,784 | +0.72(+1.12%) |
May 19, 2020 | 64.68 | 65.59 | 63.91 | 64.00 | 304,890 | -0.85(-1.31%) |
May 18, 2020 | 64.00 | 66.08 | 64.00 | 64.85 | 345,215 | +2.22(+3.54%) |
May 15, 2020 | 60.80 | 64.50 | 60.52 | 62.63 | 578,200 | +2.24(+3.71%) |
May 14, 2020 | 58.56 | 60.48 | 56.16 | 60.39 | 640,872 | +1.03(+1.74%) |
May 13, 2020 | 63.51 | 63.51 | 58.88 | 59.36 | 493,690 | -4.38(-6.87%) |
May 12, 2020 | 69.14 | 69.68 | 63.74 | 63.74 | 364,840 | -5.15(-7.48%) |
May 11, 2020 | 67.90 | 71.19 | 67.58 | 68.89 | 383,394 | +0.63(+0.92%) |
May 08, 2020 | 74.99 | 74.99 | 67.07 | 68.26 | 695,300 | -4.80(-6.57%) |
May 07, 2020 | 73.74 | 74.43 | 71.33 | 73.06 | 287,135 | +0.39(+0.54%) |
May 06, 2020 | 72.71 | 74.80 | 71.37 | 72.67 | 356,060 | +0.36(+0.50%) |
May 05, 2020 | 72.09 | 74.43 | 71.47 | 72.31 | 164,799 | +0.68(+0.95%) |
May 04, 2020 | 71.30 | 71.87 | 70.41 | 71.63 | 217,424 | -0.24(-0.33%) |
May 01, 2020 | 71.77 | 72.82 | 70.46 | 71.87 | 251,800 | -1.03(-1.41%) |
Apr 30, 2020 | 73.33 | 74.62 | 71.91 | 72.90 | 262,797 | -1.53(-2.06%) |
Apr 29, 2020 | 72.74 | 75.90 | 71.30 | 74.43 | 321,105 | +3.74(+5.29%) |
Apr 28, 2020 | 72.43 | 72.43 | 69.51 | 70.69 | 232,940 | -0.78(-1.09%) |
Apr 27, 2020 | 70.23 | 72.00 | 69.16 | 71.47 | 232,397 | +2.15(+3.10%) |
Apr 24, 2020 | 70.44 | 70.80 | 68.64 | 69.32 | 439,300 | -1.37(-1.94%) |
Apr 23, 2020 | 70.00 | 70.99 | 69.05 | 70.69 | 186,365 | +1.14(+1.64%) |
Apr 22, 2020 | 70.87 | 71.53 | 68.51 | 69.55 | 425,097 | -0.07(-0.10%) |
Apr 21, 2020 | 70.94 | 71.42 | 69.17 | 69.62 | 283,258 | -2.90(-4.00%) |
Apr 20, 2020 | 71.51 | 74.42 | 71.26 | 72.52 | 185,052 | -0.47(-0.64%) |
Apr 17, 2020 | 71.61 | 73.18 | 70.70 | 72.99 | 263,400 | +2.45(+3.47%) |
Apr 16, 2020 | 70.98 | 71.48 | 67.82 | 70.54 | 296,526 | -0.22(-0.31%) |
Apr 15, 2020 | 66.80 | 71.51 | 66.80 | 70.76 | 309,935 | +1.64(+2.37%) |
Apr 14, 2020 | 70.57 | 71.42 | 68.90 | 69.12 | 498,652 | +0.25(+0.36%) |
Apr 13, 2020 | 69.00 | 70.64 | 67.41 | 68.87 | 524,215 | -0.84(-1.20%) |
Apr 09, 2020 | 71.00 | 73.94 | 68.49 | 69.71 | 313,400 | -1.27(-1.79%) |
Apr 08, 2020 | 68.78 | 71.64 | 66.66 | 70.98 | 217,784 | +3.10(+4.57%) |
Apr 07, 2020 | 68.30 | 69.32 | 66.38 | 67.88 | 479,164 | +0.65(+0.97%) |
Apr 06, 2020 | 67.33 | 68.40 | 65.86 | 67.23 | 404,083 | +2.00(+3.07%) |
Apr 03, 2020 | 66.91 | 68.43 | 64.23 | 65.23 | 787,600 | -2.08(-3.09%) |
Apr 02, 2020 | 61.63 | 68.61 | 60.66 | 67.31 | 446,749 | +5.12(+8.23%) |
Apr 01, 2020 | 63.02 | 64.11 | 60.85 | 62.19 | 327,231 | -3.39(-5.17%) |
Mar 31, 2020 | 63.73 | 65.95 | 62.00 | 65.58 | 326,936 | +1.64(+2.56%) |
Mar 30, 2020 | 57.43 | 64.39 | 56.86 | 63.94 | 506,130 | +7.09(+12.47%) |
Mar 27, 2020 | 59.78 | 60.44 | 56.01 | 56.85 | 422,600 | -4.72(-7.67%) |
Mar 26, 2020 | 63.17 | 65.97 | 58.69 | 61.57 | 415,232 | -1.61(-2.55%) |
Mar 25, 2020 | 63.55 | 65.66 | 60.50 | 63.18 | 294,917 | -0.43(-0.68%) |
Mar 24, 2020 | 59.88 | 64.93 | 59.88 | 63.61 | 345,397 | +5.19(+8.88%) |
Mar 23, 2020 | 55.77 | 59.37 | 54.32 | 58.42 | 329,415 | +3.01(+5.43%) |
Mar 20, 2020 | 60.50 | 62.20 | 54.24 | 55.41 | 576,400 | -4.69(-7.80%) |
Mar 19, 2020 | 62.29 | 63.53 | 58.40 | 60.10 | 493,301 | -2.37(-3.79%) |
Mar 18, 2020 | 61.05 | 64.93 | 58.85 | 62.47 | 393,769 | -2.11(-3.27%) |
Mar 17, 2020 | 65.97 | 68.06 | 62.40 | 64.58 | 432,340 | -0.61(-0.94%) |
Mar 16, 2020 | 59.68 | 68.07 | 59.68 | 65.19 | 304,971 | -9.29(-12.47%) |
Mar 13, 2020 | 68.23 | 74.83 | 64.51 | 74.48 | 545,800 | +8.98(+13.71%) |
Mar 12, 2020 | 73.02 | 73.44 | 64.87 | 65.50 | 418,519 | -11.91(-15.39%) |
Mar 11, 2020 | 79.27 | 79.57 | 75.75 | 77.41 | 352,167 | -3.55(-4.38%) |
Mar 10, 2020 | 82.31 | 82.67 | 78.44 | 80.96 | 347,668 | +0.52(+0.65%) |
Mar 09, 2020 | 78.48 | 82.24 | 77.05 | 80.44 | 356,750 | -2.52(-3.04%) |
Mar 06, 2020 | 82.42 | 85.12 | 80.40 | 82.96 | 173,500 | -1.99(-2.34%) |
Mar 05, 2020 | 82.29 | 85.84 | 82.22 | 84.95 | 234,859 | +0.55(+0.65%) |
Mar 04, 2020 | 82.61 | 84.53 | 81.68 | 84.40 | 233,465 | +3.25(+4.00%) |
Mar 03, 2020 | 83.00 | 84.45 | 78.75 | 81.15 | 234,398 | -2.05(-2.46%) |
Mar 02, 2020 | 81.86 | 84.44 | 81.09 | 83.20 | 258,780 | +1.73(+2.12%) |
Feb 28, 2020 | 79.86 | 82.80 | 78.28 | 81.47 | 361,700 | -0.05(-0.06%) |
Feb 27, 2020 | 83.73 | 85.90 | 81.35 | 81.52 | 249,837 | -3.42(-4.03%) |
Feb 26, 2020 | 85.68 | 86.27 | 84.06 | 84.94 | 270,815 | -0.26(-0.31%) |
Feb 25, 2020 | 87.11 | 87.84 | 85.08 | 85.20 | 272,628 | -2.09(-2.39%) |
Feb 24, 2020 | 85.01 | 87.89 | 85.01 | 87.29 | 165,988 | -0.84(-0.95%) |
Feb 21, 2020 | 88.24 | 88.27 | 86.88 | 88.13 | 152,100 | -0.35(-0.40%) |
Feb 20, 2020 | 88.01 | 88.87 | 87.51 | 88.48 | 146,745 | +0.01(+0.01%) |
Feb 19, 2020 | 87.89 | 88.81 | 87.63 | 88.47 | 224,135 | +0.68(+0.77%) |
Feb 18, 2020 | 88.53 | 89.99 | 85.20 | 87.79 | 195,540 | -2.26(-2.51%) |
Feb 14, 2020 | 90.00 | 90.42 | 88.90 | 90.05 | 353,100 | -0.14(-0.16%) |
Feb 13, 2020 | 87.72 | 90.26 | 87.50 | 90.19 | 192,150 | +1.97(+2.23%) |
Feb 12, 2020 | 89.06 | 89.50 | 87.31 | 88.22 | 146,369 | -0.72(-0.81%) |
Feb 11, 2020 | 88.33 | 89.83 | 87.96 | 88.94 | 200,746 | +1.47(+1.68%) |
Feb 10, 2020 | 85.24 | 87.63 | 84.35 | 87.47 | 160,864 | +1.74(+2.03%) |
Feb 07, 2020 | 86.75 | 94.85 | 84.10 | 85.73 | 392,500 | -1.60(-1.83%) |
Feb 06, 2020 | 86.91 | 87.89 | 85.76 | 87.33 | 265,345 | +0.42(+0.48%) |
Feb 05, 2020 | 84.36 | 86.97 | 83.60 | 86.91 | 230,175 | +3.53(+4.23%) |
Feb 04, 2020 | 83.33 | 84.39 | 82.94 | 83.38 | 132,850 | +1.14(+1.39%) |
Feb 03, 2020 | 81.48 | 83.80 | 81.48 | 82.24 | 202,047 | +0.96(+1.18%) |
Jan 31, 2020 | 84.50 | 84.58 | 81.05 | 81.28 | 217,800 | -2.88(-3.42%) |
Jan 30, 2020 | 83.52 | 84.28 | 82.38 | 84.16 | 114,367 | +0.12(+0.14%) |
Jan 29, 2020 | 84.31 | 84.89 | 83.68 | 84.04 | 85,624 | -0.44(-0.52%) |
Jan 28, 2020 | 84.08 | 85.55 | 83.92 | 84.48 | 145,915 | +1.09(+1.31%) |
Jan 27, 2020 | 82.56 | 84.33 | 81.88 | 83.39 | 254,418 | -0.66(-0.79%) |
Jan 24, 2020 | 86.39 | 86.39 | 83.72 | 84.05 | 155,500 | -2.10(-2.44%) |
Jan 23, 2020 | 86.62 | 86.80 | 85.55 | 86.15 | 218,537 | -0.57(-0.66%) |
Jan 22, 2020 | 87.18 | 87.86 | 86.71 | 86.72 | 121,596 | -0.26(-0.30%) |
Jan 21, 2020 | 85.48 | 87.07 | 85.33 | 86.98 | 147,984 | +1.05(+1.22%) |
Jan 17, 2020 | 88.12 | 89.15 | 85.84 | 85.93 | 239,300 | -1.59(-1.82%) |
Jan 16, 2020 | 86.08 | 87.68 | 86.00 | 87.52 | 201,085 | +2.07(+2.42%) |
Jan 15, 2020 | 83.51 | 85.78 | 83.51 | 85.45 | 201,511 | +1.67(+1.99%) |
Jan 14, 2020 | 82.84 | 84.54 | 82.49 | 83.78 | 348,667 | +0.39(+0.47%) |
Jan 13, 2020 | 81.43 | 83.45 | 81.16 | 83.39 | 185,949 | +1.83(+2.24%) |
Jan 10, 2020 | 81.69 | 82.53 | 80.87 | 81.56 | 147,600 | +0.24(+0.30%) |
Jan 09, 2020 | 82.19 | 82.29 | 80.93 | 81.32 | 242,448 | -0.34(-0.42%) |
Jan 08, 2020 | 81.33 | 82.35 | 80.97 | 81.66 | 144,609 | +0.45(+0.55%) |
Jan 07, 2020 | 82.71 | 82.71 | 80.95 | 81.21 | 146,789 | -1.76(-2.12%) |
Jan 06, 2020 | 81.25 | 83.34 | 80.89 | 82.97 | 149,318 | +0.78(+0.95%) |
Jan 03, 2020 | 80.80 | 82.38 | 80.05 | 82.19 | 209,100 | +0.60(+0.74%) |
Jan 02, 2020 | 82.00 | 82.11 | 80.66 | 81.59 | 267,432 | -0.13(-0.16%) |
Dec 31, 2019 | 81.82 | 82.82 | 81.65 | 81.72 | 151,500 | -0.11(-0.13%) |
Dec 30, 2019 | 82.50 | 82.67 | 81.61 | 81.83 | 125,591 | -0.64(-0.78%) |
Dec 27, 2019 | 82.81 | 83.01 | 81.94 | 82.47 | 118,000 | -0.22(-0.27%) |
Dec 26, 2019 | 82.93 | 83.08 | 82.21 | 82.69 | 57,145 | +0.20(+0.24%) |
Dec 24, 2019 | 82.89 | 83.01 | 82.25 | 82.49 | 51,700 | -0.62(-0.75%) |
Dec 23, 2019 | 82.09 | 83.83 | 81.78 | 83.11 | 161,072 | +1.05(+1.28%) |
Dec 20, 2019 | 82.43 | 82.91 | 82.05 | 82.06 | 717,400 | -0.04(-0.05%) |
Dec 19, 2019 | 81.48 | 82.15 | 80.50 | 82.10 | 142,846 | +1.00(+1.23%) |
Dec 18, 2019 | 80.30 | 81.40 | 80.22 | 81.10 | 137,170 | +1.00(+1.25%) |
Dec 17, 2019 | 80.66 | 80.66 | 79.25 | 80.10 | 130,898 | -0.08(-0.10%) |
Dec 16, 2019 | 80.12 | 81.58 | 79.97 | 80.18 | 193,495 | +0.49(+0.61%) |
Dec 13, 2019 | 80.95 | 81.00 | 79.47 | 79.69 | 135,900 | -1.23(-1.52%) |
Dec 12, 2019 | 82.02 | 82.99 | 80.28 | 80.92 | 204,793 | -0.74(-0.91%) |
Dec 11, 2019 | 82.85 | 83.69 | 81.36 | 81.66 | 176,505 | -0.47(-0.57%) |
Dec 10, 2019 | 80.14 | 82.50 | 79.78 | 82.13 | 184,598 | +2.16(+2.70%) |
Dec 09, 2019 | 80.47 | 80.58 | 79.47 | 79.97 | 206,783 | -1.55(-1.90%) |
Dec 06, 2019 | 80.69 | 81.79 | 80.04 | 81.52 | 194,800 | +1.16(+1.44%) |
Dec 05, 2019 | 80.84 | 81.45 | 80.18 | 80.36 | 292,431 | -0.45(-0.56%) |
Dec 04, 2019 | 80.09 | 81.12 | 79.06 | 80.81 | 362,540 | +1.58(+1.99%) |
Dec 03, 2019 | 79.31 | 80.07 | 78.81 | 79.23 | 338,926 | -1.11(-1.38%) |
Dec 02, 2019 | 79.78 | 80.39 | 78.56 | 80.34 | 316,661 | +0.35(+0.44%) |
Nov 29, 2019 | 80.30 | 81.34 | 79.65 | 79.99 | 79,300 | -1.02(-1.26%) |
Nov 27, 2019 | 81.34 | 81.65 | 80.21 | 81.01 | 133,100 | +0.10(+0.12%) |
Nov 26, 2019 | 80.80 | 81.93 | 80.26 | 80.91 | 209,652 | -0.18(-0.22%) |
Nov 25, 2019 | 79.20 | 81.95 | 78.90 | 81.09 | 319,131 | +1.93(+2.44%) |
Nov 22, 2019 | 79.61 | 80.51 | 77.86 | 79.16 | 225,700 | -0.06(-0.08%) |
Nov 21, 2019 | 76.32 | 79.44 | 76.06 | 79.22 | 331,869 | +3.58(+4.73%) |
Nov 20, 2019 | 75.57 | 76.75 | 74.01 | 75.64 | 304,384 | -0.01(-0.01%) |
Nov 19, 2019 | 71.96 | 76.00 | 71.76 | 75.65 | 290,587 | +3.80(+5.29%) |
Nov 18, 2019 | 74.52 | 75.00 | 71.74 | 71.85 | 183,830 | -3.14(-4.19%) |
Nov 15, 2019 | 74.54 | 75.81 | 74.45 | 74.99 | 208,500 | +1.10(+1.49%) |
Nov 14, 2019 | 72.35 | 74.10 | 71.63 | 73.89 | 161,594 | +1.80(+2.50%) |
Nov 13, 2019 | 72.60 | 73.15 | 71.67 | 72.09 | 269,917 | -1.06(-1.45%) |
Nov 12, 2019 | 72.84 | 74.15 | 72.70 | 73.15 | 160,216 | +0.02(+0.03%) |
Nov 11, 2019 | 74.28 | 74.77 | 72.75 | 73.13 | 124,444 | -1.74(-2.32%) |
Nov 08, 2019 | 74.42 | 75.53 | 73.80 | 74.87 | 140,800 | +0.45(+0.60%) |
Nov 07, 2019 | 74.58 | 75.61 | 74.12 | 74.42 | 135,089 | +0.02(+0.03%) |
Nov 06, 2019 | 74.23 | 74.73 | 73.58 | 74.40 | 152,468 | +0.21(+0.28%) |
Nov 05, 2019 | 73.91 | 75.23 | 73.88 | 74.19 | 147,380 | +0.58(+0.78%) |
Nov 04, 2019 | 71.43 | 75.00 | 71.01 | 73.61 | 278,980 | +2.58(+3.64%) |
Nov 01, 2019 | 70.84 | 72.59 | 70.45 | 71.03 | 270,900 | +0.64(+0.91%) |
Oct 31, 2019 | 71.79 | 71.79 | 68.78 | 70.39 | 340,036 | -1.88(-2.60%) |
Oct 30, 2019 | 72.53 | 72.70 | 71.47 | 72.27 | 237,481 | -0.02(-0.03%) |
Oct 29, 2019 | 69.99 | 72.66 | 69.81 | 72.29 | 507,684 | +2.14(+3.05%) |
Oct 28, 2019 | 71.44 | 71.80 | 69.87 | 70.15 | 512,624 | -0.85(-1.20%) |
Oct 25, 2019 | 78.00 | 78.00 | 69.36 | 71.00 | 965,800 | -4.66(-6.16%) |
Oct 24, 2019 | 74.06 | 76.00 | 73.18 | 75.66 | 222,989 | +1.94(+2.63%) |
Oct 23, 2019 | 74.51 | 75.00 | 73.11 | 73.72 | 188,942 | -1.20(-1.60%) |
Oct 22, 2019 | 77.45 | 77.48 | 73.86 | 74.92 | 236,396 | -2.80(-3.60%) |
Oct 21, 2019 | 76.84 | 78.27 | 76.58 | 77.72 | 307,269 | +1.65(+2.17%) |
Oct 18, 2019 | 75.87 | 77.07 | 74.48 | 76.07 | 221,500 | -0.12(-0.16%) |
Oct 17, 2019 | 75.07 | 76.93 | 75.03 | 76.19 | 245,041 | +1.33(+1.78%) |
Oct 16, 2019 | 74.17 | 75.26 | 73.88 | 74.86 | 154,546 | +0.62(+0.84%) |
Oct 15, 2019 | 74.45 | 74.90 | 73.68 | 74.24 | 222,884 | +0.42(+0.57%) |
Oct 14, 2019 | 73.89 | 74.49 | 73.28 | 73.82 | 96,225 | -0.52(-0.70%) |
Oct 11, 2019 | 74.66 | 76.24 | 74.28 | 74.34 | 192,600 | +0.48(+0.65%) |
Oct 10, 2019 | 73.40 | 73.97 | 72.64 | 73.86 | 158,985 | +0.59(+0.81%) |
Oct 09, 2019 | 72.91 | 73.61 | 72.39 | 73.27 | 248,407 | +0.73(+1.01%) |
Oct 08, 2019 | 72.11 | 73.41 | 71.36 | 72.54 | 256,441 | -0.40(-0.55%) |
Oct 07, 2019 | 72.87 | 73.71 | 72.55 | 72.94 | 180,415 | -0.26(-0.36%) |
Oct 04, 2019 | 72.85 | 73.73 | 71.75 | 73.20 | 167,800 | +0.65(+0.90%) |
Oct 03, 2019 | 70.93 | 73.25 | 70.35 | 72.55 | 192,166 | +1.62(+2.28%) |
Oct 02, 2019 | 71.90 | 72.15 | 69.92 | 70.93 | 201,626 | -1.29(-1.79%) |
Oct 01, 2019 | 72.67 | 73.65 | 71.94 | 72.22 | 229,103 | -0.05(-0.07%) |
Sep 30, 2019 | 71.48 | 73.19 | 70.57 | 72.27 | 298,968 | +1.15(+1.62%) |
Sep 27, 2019 | 73.89 | 73.89 | 70.12 | 71.12 | 287,100 | -1.99(-2.73%) |
Sep 26, 2019 | 73.89 | 74.57 | 72.84 | 73.11 | 233,363 | -0.89(-1.20%) |
Sep 25, 2019 | 72.72 | 74.35 | 71.94 | 74.00 | 153,984 | +1.25(+1.72%) |
Sep 24, 2019 | 74.15 | 74.80 | 72.06 | 72.75 | 248,012 | -1.17(-1.58%) |
Sep 23, 2019 | 74.03 | 74.26 | 73.19 | 73.92 | 214,693 | -0.49(-0.66%) |
Sep 20, 2019 | 73.51 | 74.55 | 73.02 | 74.41 | 373,800 | +0.82(+1.11%) |
Sep 19, 2019 | 74.00 | 74.92 | 73.31 | 73.59 | 220,358 | -0.05(-0.07%) |
Sep 18, 2019 | 74.54 | 74.77 | 72.97 | 73.64 | 248,263 | -0.72(-0.97%) |
Sep 17, 2019 | 72.42 | 74.67 | 72.35 | 74.36 | 175,383 | +1.95(+2.69%) |
Sep 16, 2019 | 72.85 | 74.40 | 72.26 | 72.41 | 231,136 | -1.31(-1.78%) |
Sep 13, 2019 | 73.23 | 74.51 | 73.00 | 73.72 | 205,800 | +0.93(+1.28%) |
Sep 12, 2019 | 74.98 | 75.66 | 71.97 | 72.79 | 329,486 | -2.00(-2.67%) |
Sep 11, 2019 | 72.21 | 74.80 | 71.44 | 74.79 | 285,559 | +2.73(+3.79%) |
Sep 10, 2019 | 71.41 | 73.64 | 70.92 | 72.06 | 247,521 | +0.21(+0.29%) |
Sep 09, 2019 | 72.73 | 73.56 | 71.49 | 71.85 | 371,405 | -0.96(-1.32%) |
Sep 06, 2019 | 72.25 | 73.80 | 71.85 | 72.81 | 272,700 | +0.96(+1.34%) |
Sep 05, 2019 | 69.46 | 72.58 | 69.03 | 71.85 | 264,718 | +2.99(+4.34%) |
Sep 04, 2019 | 70.85 | 70.85 | 68.54 | 68.86 | 183,459 | -0.98(-1.40%) |
Sep 03, 2019 | 71.21 | 72.22 | 69.05 | 69.84 | 212,746 | -1.96(-2.73%) |
Aug 30, 2019 | 72.13 | 72.90 | 71.06 | 71.80 | 151,400 | -0.15(-0.21%) |
Aug 29, 2019 | 72.30 | 72.94 | 71.21 | 71.95 | 155,768 | +0.08(+0.11%) |
Aug 28, 2019 | 70.36 | 71.95 | 69.40 | 71.87 | 180,894 | +1.48(+2.10%) |
Aug 27, 2019 | 72.73 | 73.00 | 70.24 | 70.39 | 335,290 | -1.61(-2.24%) |
Aug 26, 2019 | 71.28 | 72.64 | 70.78 | 72.00 | 183,471 | +1.06(+1.49%) |
Aug 23, 2019 | 72.20 | 74.13 | 70.51 | 70.94 | 359,000 | -1.61(-2.22%) |
Aug 22, 2019 | 71.33 | 73.28 | 70.63 | 72.55 | 447,856 | +1.53(+2.15%) |
Aug 21, 2019 | 71.31 | 72.00 | 70.65 | 71.02 | 164,190 | +0.33(+0.47%) |
Aug 20, 2019 | 70.47 | 71.40 | 70.12 | 70.69 | 207,828 | -0.08(-0.11%) |
Aug 19, 2019 | 71.45 | 71.83 | 70.04 | 70.77 | 281,315 | +0.27(+0.38%) |
Aug 16, 2019 | 70.18 | 71.11 | 70.00 | 70.50 | 297,300 | +0.53(+0.76%) |
Aug 15, 2019 | 69.48 | 70.51 | 68.88 | 69.97 | 167,473 | +0.80(+1.16%) |
Aug 14, 2019 | 70.08 | 70.40 | 68.86 | 69.17 | 383,306 | -2.38(-3.33%) |
Aug 13, 2019 | 70.41 | 72.27 | 70.13 | 71.55 | 152,198 | +0.95(+1.35%) |
Aug 12, 2019 | 69.87 | 72.06 | 69.70 | 70.60 | 156,994 | +0.22(+0.31%) |
Aug 09, 2019 | 71.54 | 71.78 | 70.25 | 70.38 | 159,100 | -1.68(-2.33%) |
Aug 08, 2019 | 69.94 | 72.53 | 68.69 | 72.06 | 249,227 | +2.77(+4.00%) |
Aug 07, 2019 | 68.95 | 69.65 | 67.41 | 69.29 | 195,256 | -0.33(-0.47%) |
Aug 06, 2019 | 69.75 | 71.13 | 68.61 | 69.62 | 258,783 | +0.04(+0.06%) |
Aug 05, 2019 | 70.70 | 70.70 | 68.29 | 69.58 | 299,875 | -1.71(-2.40%) |
Aug 02, 2019 | 73.38 | 73.66 | 70.37 | 71.29 | 308,300 | -2.62(-3.54%) |
Aug 01, 2019 | 75.33 | 76.54 | 72.89 | 73.91 | 568,960 | -1.30(-1.73%) |
Jul 31, 2019 | 74.70 | 76.44 | 73.21 | 75.21 | 603,345 | +0.88(+1.18%) |
Jul 30, 2019 | 72.77 | 74.39 | 72.77 | 74.33 | 398,061 | +0.74(+1.01%) |
Jul 29, 2019 | 74.98 | 77.23 | 73.45 | 73.59 | 522,837 | -1.66(-2.21%) |
Jul 26, 2019 | 77.26 | 78.00 | 74.51 | 75.25 | 1,093,000 | +4.58(+6.48%) |
Jul 25, 2019 | 70.12 | 71.12 | 69.40 | 70.67 | 488,142 | +0.16(+0.23%) |
Jul 24, 2019 | 69.62 | 71.04 | 68.02 | 70.51 | 392,896 | +0.50(+0.71%) |
Jul 23, 2019 | 68.76 | 70.37 | 67.35 | 70.01 | 423,460 | +1.65(+2.41%) |
Jul 22, 2019 | 68.70 | 69.90 | 68.31 | 68.36 | 499,640 | -0.32(-0.47%) |
Jul 19, 2019 | 69.49 | 69.67 | 68.37 | 68.68 | 376,100 | -0.91(-1.31%) |
Jul 18, 2019 | 71.00 | 71.23 | 69.25 | 69.59 | 364,524 | -1.71(-2.40%) |
Jul 17, 2019 | 71.19 | 72.67 | 71.17 | 71.30 | 305,445 | +0.11(+0.15%) |
Jul 16, 2019 | 74.04 | 74.04 | 70.51 | 71.19 | 496,023 | -3.04(-4.10%) |
Jul 15, 2019 | 71.45 | 75.38 | 70.25 | 74.23 | 1,098,205 | +5.62(+8.19%) |
Jul 12, 2019 | 74.79 | 74.79 | 67.30 | 68.61 | 1,827,600 | -6.50(-8.65%) |
Jul 11, 2019 | 86.27 | 86.59 | 72.27 | 75.11 | 3,097,736 | -11.41(-13.19%) |
Jul 10, 2019 | 85.31 | 87.12 | 85.31 | 86.52 | 246,112 | +1.58(+1.86%) |
Jul 09, 2019 | 85.31 | 85.53 | 83.70 | 84.94 | 256,367 | -0.68(-0.79%) |
Jul 08, 2019 | 86.18 | 86.70 | 85.01 | 85.62 | 297,804 | -0.66(-0.76%) |
Jul 05, 2019 | 85.82 | 86.79 | 85.00 | 86.28 | 229,400 | +0.06(+0.07%) |
Jul 03, 2019 | 86.95 | 87.41 | 85.73 | 86.22 | 160,500 | -0.30(-0.35%) |
Jul 02, 2019 | 88.45 | 88.59 | 85.51 | 86.52 | 223,235 | -1.82(-2.06%) |
Jul 01, 2019 | 87.74 | 89.50 | 86.04 | 88.34 | 372,084 | +2.31(+2.69%) |
Jun 28, 2019 | 86.20 | 86.79 | 84.66 | 86.03 | 788,200 | -0.20(-0.23%) |
Jun 27, 2019 | 83.78 | 86.44 | 83.54 | 86.23 | 480,825 | +2.44(+2.91%) |
Jun 26, 2019 | 86.46 | 87.07 | 83.01 | 83.79 | 372,009 | -2.60(-3.01%) |
Jun 25, 2019 | 88.29 | 88.99 | 85.82 | 86.39 | 356,414 | -1.49(-1.70%) |
Jun 24, 2019 | 92.44 | 92.48 | 87.16 | 87.88 | 323,796 | -4.33(-4.70%) |
Jun 21, 2019 | 90.43 | 92.59 | 88.68 | 92.21 | 645,600 | +1.48(+1.63%) |
Jun 20, 2019 | 87.08 | 91.22 | 87.00 | 90.73 | 591,320 | +4.07(+4.70%) |
Jun 19, 2019 | 85.05 | 86.97 | 83.46 | 86.66 | 265,341 | +1.98(+2.34%) |
Jun 18, 2019 | 82.74 | 85.69 | 82.48 | 84.68 | 295,448 | +2.56(+3.12%) |
Jun 17, 2019 | 81.31 | 83.49 | 80.98 | 82.12 | 236,368 | +1.09(+1.35%) |
Jun 14, 2019 | 82.58 | 83.49 | 80.94 | 81.03 | 154,300 | -1.36(-1.65%) |
Jun 13, 2019 | 84.00 | 84.05 | 81.56 | 82.39 | 188,666 | -1.05(-1.26%) |
Jun 12, 2019 | 83.48 | 83.94 | 82.40 | 83.44 | 210,018 | -0.08(-0.10%) |
Jun 11, 2019 | 81.85 | 83.84 | 80.86 | 83.52 | 400,183 | +2.12(+2.60%) |
Jun 10, 2019 | 80.21 | 82.14 | 80.21 | 81.40 | 212,705 | +1.08(+1.34%) |
Jun 07, 2019 | 80.16 | 81.37 | 80.11 | 80.32 | 211,200 | +0.18(+0.22%) |
Jun 06, 2019 | 81.73 | 82.09 | 79.97 | 80.14 | 188,278 | -1.60(-1.96%) |
Jun 05, 2019 | 82.08 | 82.98 | 81.02 | 81.74 | 196,507 | +0.02(+0.02%) |
Jun 04, 2019 | 80.47 | 81.78 | 80.03 | 81.72 | 260,563 | +2.05(+2.57%) |