Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 70.46 | 70.91 | 68.67 | 69.76 | 1,870,779 | -1.02(-1.44%) |
Mar 30, 2020 | 69.21 | 71.28 | 69.21 | 70.78 | 1,525,889 | +1.89(+2.74%) |
Mar 27, 2020 | 69.51 | 71.12 | 68.28 | 68.89 | 1,883,340 | -2.73(-3.81%) |
Mar 26, 2020 | 68.01 | 72.33 | 67.67 | 71.62 | 3,363,248 | +4.59(+6.84%) |
Mar 25, 2020 | 65.21 | 69.75 | 63.26 | 67.03 | 2,705,191 | +1.94(+2.99%) |
Mar 24, 2020 | 63.66 | 66.24 | 62.76 | 65.09 | 2,952,992 | +3.53(+5.73%) |
Mar 23, 2020 | 64.90 | 65.64 | 60.32 | 61.57 | 3,077,414 | -3.00(-4.65%) |
Mar 20, 2020 | 64.11 | 68.98 | 63.11 | 64.57 | 3,353,924 | +0.68(+1.06%) |
Mar 19, 2020 | 66.59 | 66.64 | 62.34 | 63.89 | 3,531,424 | -3.02(-4.52%) |
Mar 18, 2020 | 63.33 | 67.89 | 63.32 | 66.91 | 4,244,762 | -1.53(-2.23%) |
Mar 17, 2020 | 64.14 | 68.52 | 62.12 | 68.43 | 3,439,730 | +6.13(+9.84%) |
Mar 16, 2020 | 61.60 | 64.72 | 59.39 | 62.30 | 4,881,852 | -4.93(-7.33%) |
Mar 13, 2020 | 64.64 | 67.53 | 61.93 | 67.23 | 3,356,703 | +5.62(+9.11%) |
Mar 12, 2020 | 62.18 | 65.23 | 60.38 | 61.61 | 5,203,157 | -5.27(-7.87%) |
Mar 11, 2020 | 68.74 | 69.69 | 65.65 | 66.88 | 5,132,054 | -3.95(-5.58%) |
Mar 10, 2020 | 70.97 | 71.52 | 67.68 | 70.83 | 3,640,957 | +2.10(+3.05%) |
Mar 09, 2020 | 70.52 | 72.08 | 68.17 | 68.73 | 4,732,987 | -7.59(-9.94%) |
Mar 06, 2020 | 75.73 | 76.65 | 74.32 | 76.32 | 3,046,673 | -1.85(-2.36%) |
Mar 05, 2020 | 79.80 | 80.88 | 77.43 | 78.17 | 2,390,728 | -3.78(-4.61%) |
Mar 04, 2020 | 79.44 | 82.03 | 78.42 | 81.95 | 1,961,151 | +3.92(+5.02%) |
Mar 03, 2020 | 79.56 | 82.58 | 77.02 | 78.03 | 3,105,684 | -1.60(-2.01%) |
Mar 02, 2020 | 75.11 | 79.66 | 75.04 | 79.64 | 3,507,446 | +4.76(+6.36%) |
Feb 28, 2020 | 72.83 | 74.87 | 72.06 | 74.87 | 3,865,597 | -0.35(-0.47%) |
Feb 27, 2020 | 74.50 | 78.01 | 74.19 | 75.22 | 2,963,769 | -0.66(-0.87%) |
Feb 26, 2020 | 76.42 | 77.98 | 75.87 | 75.89 | 2,600,080 | +0.16(+0.21%) |
Feb 25, 2020 | 78.40 | 78.58 | 75.48 | 75.73 | 2,849,142 | -2.48(-3.17%) |
Feb 24, 2020 | 79.50 | 80.24 | 77.74 | 78.21 | 3,004,821 | -4.44(-5.37%) |
Feb 21, 2020 | 81.51 | 82.67 | 81.03 | 82.65 | 1,814,170 | +0.71(+0.87%) |
Feb 20, 2020 | 82.48 | 82.57 | 80.99 | 81.94 | 2,618,152 | -0.98(-1.18%) |
Feb 19, 2020 | 82.29 | 83.40 | 81.07 | 82.92 | 4,880,296 | +0.54(+0.66%) |
Feb 18, 2020 | 83.22 | 83.63 | 82.12 | 82.38 | 2,956,687 | -1.00(-1.20%) |
Feb 14, 2020 | 83.28 | 83.41 | 82.69 | 83.38 | 2,023,018 | +0.34(+0.41%) |
Feb 13, 2020 | 82.68 | 83.24 | 82.25 | 83.04 | 1,643,066 | +0.04(+0.05%) |
Feb 12, 2020 | 82.97 | 83.61 | 82.86 | 83.00 | 1,507,125 | +0.33(+0.40%) |
Feb 11, 2020 | 82.61 | 83.23 | 82.42 | 82.67 | 1,588,390 | +0.64(+0.78%) |
Feb 10, 2020 | 80.67 | 82.22 | 80.56 | 82.03 | 2,127,454 | +1.22(+1.51%) |
Feb 07, 2020 | 82.20 | 82.38 | 80.56 | 80.80 | 1,490,038 | -1.60(-1.95%) |
Feb 06, 2020 | 82.88 | 82.96 | 82.17 | 82.40 | 859,970 | -0.11(-0.13%) |
Feb 05, 2020 | 82.12 | 83.06 | 81.99 | 82.51 | 2,413,877 | +1.37(+1.69%) |
Feb 04, 2020 | 80.49 | 81.51 | 80.42 | 81.14 | 1,725,154 | +1.33(+1.67%) |
Feb 03, 2020 | 80.92 | 81.31 | 79.77 | 79.81 | 1,976,051 | -0.40(-0.50%) |
Jan 31, 2020 | 81.64 | 81.93 | 79.99 | 80.21 | 2,933,963 | -1.77(-2.16%) |
Jan 30, 2020 | 82.48 | 82.61 | 81.22 | 81.98 | 3,115,388 | -2.78(-3.28%) |
Jan 29, 2020 | 85.06 | 85.84 | 84.67 | 84.76 | 1,164,695 | +0.06(+0.07%) |
Jan 28, 2020 | 84.38 | 84.99 | 83.74 | 84.70 | 1,700,646 | +0.60(+0.72%) |
Jan 27, 2020 | 84.08 | 84.69 | 83.75 | 84.09 | 1,922,720 | -1.65(-1.93%) |
Jan 24, 2020 | 86.90 | 86.91 | 85.09 | 85.75 | 1,198,536 | -0.79(-0.91%) |
Jan 23, 2020 | 87.07 | 87.42 | 86.13 | 86.53 | 1,264,300 | -1.03(-1.18%) |
Jan 22, 2020 | 87.38 | 88.06 | 87.28 | 87.56 | 1,714,657 | +0.51(+0.58%) |
Jan 21, 2020 | 87.24 | 87.58 | 86.91 | 87.06 | 2,776,449 | -0.50(-0.57%) |
Jan 17, 2020 | 87.41 | 87.71 | 86.66 | 87.55 | 3,827,307 | +0.64(+0.74%) |
Jan 16, 2020 | 86.58 | 86.94 | 86.33 | 86.91 | 1,642,676 | +0.82(+0.95%) |
Jan 15, 2020 | 85.13 | 86.57 | 85.06 | 86.10 | 1,678,160 | +0.61(+0.72%) |
Jan 14, 2020 | 84.78 | 85.70 | 84.23 | 85.48 | 1,724,355 | +0.51(+0.61%) |
Jan 13, 2020 | 85.31 | 85.80 | 84.27 | 84.97 | 1,677,950 | -0.13(-0.15%) |
Jan 10, 2020 | 85.22 | 85.72 | 84.83 | 85.10 | 1,458,541 | +0.31(+0.37%) |
Jan 09, 2020 | 84.00 | 85.20 | 83.72 | 84.78 | 1,968,772 | +1.31(+1.57%) |
Jan 08, 2020 | 83.51 | 84.01 | 82.77 | 83.47 | 1,901,749 | +0.82(+0.99%) |
Jan 07, 2020 | 81.57 | 82.83 | 81.55 | 82.66 | 1,773,611 | +0.25(+0.31%) |
Jan 06, 2020 | 81.61 | 82.40 | 81.22 | 82.40 | 2,051,628 | +0.24(+0.30%) |
Jan 03, 2020 | 82.26 | 82.90 | 82.09 | 82.16 | 1,151,084 | -1.34(-1.61%) |
Jan 02, 2020 | 83.45 | 83.89 | 82.77 | 83.50 | 1,451,836 | +0.62(+0.75%) |
Dec 31, 2019 | 82.42 | 82.91 | 82.26 | 82.88 | 1,210,682 | +0.40(+0.48%) |
Dec 30, 2019 | 82.91 | 82.97 | 82.23 | 82.48 | 764,596 | -0.33(-0.40%) |
Dec 27, 2019 | 83.06 | 83.06 | 82.51 | 82.81 | 791,874 | -0.03(-0.04%) |
Dec 26, 2019 | 82.71 | 83.03 | 82.49 | 82.84 | 669,517 | +0.15(+0.18%) |
Dec 24, 2019 | 82.84 | 82.84 | 82.39 | 82.70 | 280,358 | +0.04(+0.05%) |
Dec 23, 2019 | 82.81 | 82.83 | 82.17 | 82.66 | 841,716 | +0.07(+0.08%) |
Dec 20, 2019 | 82.35 | 82.71 | 81.75 | 82.59 | 2,359,842 | +0.66(+0.80%) |
Dec 19, 2019 | 81.39 | 82.09 | 81.01 | 81.93 | 1,749,413 | +1.05(+1.29%) |
Dec 18, 2019 | 81.19 | 81.48 | 80.82 | 80.88 | 2,089,276 | -0.50(-0.62%) |
Dec 17, 2019 | 82.17 | 82.27 | 81.22 | 81.39 | 1,705,255 | -0.48(-0.59%) |
Dec 16, 2019 | 81.89 | 82.38 | 81.44 | 81.87 | 1,414,426 | +0.72(+0.88%) |
Dec 13, 2019 | 82.09 | 82.15 | 81.04 | 81.15 | 1,868,131 | -1.07(-1.30%) |
Dec 12, 2019 | 80.94 | 82.39 | 80.63 | 82.22 | 1,981,266 | +1.35(+1.67%) |
Dec 11, 2019 | 80.40 | 80.92 | 80.05 | 80.87 | 1,772,447 | +0.47(+0.59%) |
Dec 10, 2019 | 80.37 | 81.24 | 80.18 | 80.40 | 3,164,281 | +1.27(+1.60%) |
Dec 09, 2019 | 79.83 | 79.95 | 79.06 | 79.13 | 1,974,049 | -0.57(-0.72%) |
Dec 06, 2019 | 79.73 | 79.90 | 79.32 | 79.70 | 1,839,559 | +0.66(+0.83%) |
Dec 05, 2019 | 78.42 | 79.24 | 78.04 | 79.04 | 1,959,862 | +0.58(+0.74%) |
Dec 04, 2019 | 77.85 | 78.53 | 77.73 | 78.46 | 1,744,155 | +0.80(+1.04%) |
Dec 03, 2019 | 77.09 | 77.66 | 76.75 | 77.65 | 2,176,580 | -0.24(-0.31%) |
Dec 02, 2019 | 78.31 | 78.52 | 77.58 | 77.90 | 1,831,549 | -0.41(-0.52%) |
Nov 29, 2019 | 78.49 | 78.76 | 78.01 | 78.30 | 862,016 | -0.30(-0.38%) |
Nov 27, 2019 | 78.60 | 78.86 | 78.23 | 78.60 | 1,679,265 | +0.13(+0.16%) |
Nov 26, 2019 | 76.17 | 78.56 | 75.58 | 78.48 | 5,497,701 | +0.67(+0.86%) |
Nov 25, 2019 | 77.02 | 78.00 | 76.88 | 77.81 | 2,724,028 | +1.11(+1.44%) |
Nov 22, 2019 | 76.21 | 76.77 | 75.84 | 76.70 | 1,928,576 | +0.80(+1.05%) |
Nov 21, 2019 | 76.56 | 76.56 | 74.95 | 75.91 | 2,209,625 | -0.21(-0.28%) |
Nov 20, 2019 | 76.74 | 76.94 | 75.82 | 76.12 | 2,506,345 | -0.75(-0.97%) |
Nov 19, 2019 | 75.78 | 77.06 | 75.46 | 76.87 | 1,758,449 | +1.31(+1.73%) |
Nov 18, 2019 | 75.75 | 76.10 | 75.13 | 75.56 | 1,692,896 | -0.31(-0.41%) |
Nov 15, 2019 | 74.58 | 75.92 | 74.27 | 75.87 | 1,753,842 | +1.45(+1.95%) |
Nov 14, 2019 | 74.85 | 75.09 | 74.15 | 74.42 | 1,148,583 | -0.39(-0.52%) |
Nov 13, 2019 | 74.47 | 75.13 | 74.22 | 74.80 | 1,139,207 | +0.11(+0.14%) |
Nov 12, 2019 | 74.65 | 75.18 | 74.38 | 74.70 | 1,040,154 | +0.19(+0.26%) |
Nov 11, 2019 | 73.92 | 74.50 | 73.81 | 74.50 | 1,185,356 | +0.20(+0.27%) |
Nov 08, 2019 | 73.58 | 74.31 | 73.34 | 74.30 | 1,270,176 | +0.71(+0.96%) |
Nov 07, 2019 | 74.01 | 74.05 | 73.37 | 73.59 | 888,049 | +0.12(+0.16%) |
Nov 06, 2019 | 73.39 | 73.62 | 72.65 | 73.48 | 1,398,429 | +0.23(+0.32%) |
Nov 05, 2019 | 74.47 | 74.56 | 73.17 | 73.24 | 2,437,070 | -1.15(-1.55%) |
Nov 04, 2019 | 75.31 | 75.47 | 74.39 | 74.40 | 1,027,750 | -0.22(-0.30%) |
Nov 01, 2019 | 74.17 | 74.99 | 73.99 | 74.62 | 1,141,137 | +1.18(+1.61%) |
Oct 31, 2019 | 73.68 | 73.80 | 72.81 | 73.44 | 1,001,032 | -0.36(-0.49%) |
Oct 30, 2019 | 73.72 | 73.83 | 72.94 | 73.80 | 943,652 | -0.05(-0.07%) |
Oct 29, 2019 | 72.76 | 74.34 | 72.65 | 73.84 | 1,148,319 | +0.02(+0.03%) |
Oct 28, 2019 | 73.38 | 74.22 | 73.38 | 73.83 | 1,179,889 | +0.74(+1.01%) |
Oct 25, 2019 | 72.42 | 73.65 | 71.87 | 73.09 | 861,294 | +0.38(+0.52%) |
Oct 24, 2019 | 72.74 | 72.82 | 72.19 | 72.71 | 1,632,310 | +0.02(+0.03%) |
Oct 23, 2019 | 72.73 | 73.57 | 72.40 | 72.69 | 1,885,911 | +0.28(+0.39%) |
Oct 22, 2019 | 73.37 | 74.00 | 72.36 | 72.41 | 1,369,799 | -0.77(-1.05%) |
Oct 21, 2019 | 72.59 | 73.20 | 72.41 | 73.18 | 1,794,300 | +0.88(+1.22%) |
Oct 18, 2019 | 71.74 | 72.54 | 71.52 | 72.29 | 2,188,615 | -0.34(-0.47%) |
Oct 17, 2019 | 73.38 | 73.92 | 72.61 | 72.63 | 1,709,303 | -0.34(-0.46%) |
Oct 16, 2019 | 73.00 | 73.56 | 72.67 | 72.97 | 2,477,216 | -0.47(-0.63%) |
Oct 15, 2019 | 73.49 | 74.03 | 73.37 | 73.44 | 881,603 | +0.55(+0.76%) |
Oct 14, 2019 | 72.88 | 73.49 | 72.70 | 72.88 | 871,978 | -0.12(-0.16%) |
Oct 11, 2019 | 73.36 | 73.88 | 72.94 | 73.00 | 1,255,220 | +1.26(+1.76%) |
Oct 10, 2019 | 71.19 | 72.16 | 71.19 | 71.74 | 1,506,381 | +0.51(+0.72%) |
Oct 09, 2019 | 70.82 | 71.59 | 70.42 | 71.23 | 1,568,091 | +0.95(+1.35%) |
Oct 08, 2019 | 71.71 | 71.71 | 69.54 | 70.28 | 3,130,485 | -2.53(-3.48%) |
Oct 07, 2019 | 73.05 | 73.38 | 72.36 | 72.81 | 1,098,992 | -0.76(-1.03%) |
Oct 04, 2019 | 71.82 | 73.59 | 71.80 | 73.56 | 1,330,312 | +1.95(+2.72%) |
Oct 03, 2019 | 71.14 | 71.62 | 70.26 | 71.61 | 1,977,704 | +0.50(+0.71%) |
Oct 02, 2019 | 72.05 | 72.26 | 70.67 | 71.11 | 2,095,136 | -1.44(-1.99%) |
Oct 01, 2019 | 74.16 | 74.54 | 72.31 | 72.56 | 2,291,121 | -1.74(-2.34%) |
Sep 30, 2019 | 74.00 | 74.76 | 74.00 | 74.29 | 1,767,704 | +0.39(+0.53%) |
Sep 27, 2019 | 74.51 | 74.79 | 73.44 | 73.90 | 1,695,076 | -0.13(-0.17%) |
Sep 26, 2019 | 73.96 | 74.45 | 73.61 | 74.02 | 1,373,394 | +0.18(+0.25%) |
Sep 25, 2019 | 73.57 | 74.06 | 72.70 | 73.84 | 1,872,634 | +0.35(+0.47%) |
Sep 24, 2019 | 75.74 | 75.83 | 73.17 | 73.49 | 4,463,127 | -2.02(-2.68%) |
Sep 23, 2019 | 74.95 | 75.83 | 74.75 | 75.51 | 2,308,931 | +0.09(+0.12%) |
Sep 20, 2019 | 75.67 | 76.17 | 75.37 | 75.43 | 4,771,291 | -0.10(-0.13%) |
Sep 19, 2019 | 75.05 | 75.60 | 74.80 | 75.52 | 1,839,317 | +0.48(+0.64%) |
Sep 18, 2019 | 73.87 | 75.04 | 73.28 | 75.04 | 2,060,618 | +1.13(+1.53%) |
Sep 17, 2019 | 74.44 | 74.46 | 73.79 | 73.91 | 2,814,651 | -0.73(-0.97%) |
Sep 16, 2019 | 74.80 | 74.91 | 73.97 | 74.63 | 2,971,341 | -0.73(-0.96%) |
Sep 13, 2019 | 75.06 | 75.50 | 74.66 | 75.36 | 2,763,414 | +0.32(+0.43%) |
Sep 12, 2019 | 74.50 | 75.54 | 74.21 | 75.04 | 4,144,927 | +0.56(+0.75%) |
Sep 11, 2019 | 72.62 | 74.50 | 72.62 | 74.48 | 2,900,097 | +2.15(+2.97%) |
Sep 10, 2019 | 71.10 | 72.58 | 70.90 | 72.33 | 2,933,705 | +0.57(+0.80%) |
Sep 09, 2019 | 71.96 | 72.16 | 71.27 | 71.76 | 3,098,041 | -0.10(-0.13%) |
Sep 06, 2019 | 71.29 | 71.94 | 71.29 | 71.86 | 3,222,588 | +0.74(+1.03%) |
Sep 05, 2019 | 69.30 | 71.31 | 69.30 | 71.12 | 3,098,910 | +2.57(+3.75%) |
Sep 04, 2019 | 68.63 | 68.90 | 67.68 | 68.55 | 1,881,958 | +0.44(+0.64%) |
Sep 03, 2019 | 68.39 | 68.72 | 67.22 | 68.11 | 2,302,909 | -0.68(-0.98%) |
Aug 30, 2019 | 69.12 | 70.09 | 68.51 | 68.79 | 2,435,728 | +0.40(+0.58%) |
Aug 29, 2019 | 68.50 | 68.97 | 68.18 | 68.39 | 1,665,465 | +0.74(+1.09%) |
Aug 28, 2019 | 67.00 | 67.97 | 66.56 | 67.66 | 1,730,409 | +0.45(+0.66%) |
Aug 27, 2019 | 67.77 | 68.04 | 66.86 | 67.21 | 2,100,846 | -0.15(-0.23%) |
Aug 26, 2019 | 67.82 | 68.33 | 66.55 | 67.37 | 1,888,849 | +0.09(+0.13%) |
Aug 23, 2019 | 69.17 | 69.33 | 66.99 | 67.28 | 3,090,790 | -2.12(-3.05%) |
Aug 22, 2019 | 70.09 | 70.40 | 68.93 | 69.40 | 1,699,414 | -0.45(-0.64%) |
Aug 21, 2019 | 69.61 | 69.97 | 68.87 | 69.85 | 1,961,383 | +1.04(+1.52%) |
Aug 20, 2019 | 69.09 | 69.90 | 68.78 | 68.80 | 2,244,434 | -0.61(-0.88%) |
Aug 19, 2019 | 69.58 | 69.92 | 69.17 | 69.41 | 2,119,564 | +0.65(+0.94%) |
Aug 16, 2019 | 67.62 | 68.86 | 66.71 | 68.76 | 3,480,498 | +1.44(+2.14%) |
Aug 15, 2019 | 69.59 | 70.28 | 67.16 | 67.32 | 6,926,888 | +3.87(+6.10%) |
Aug 14, 2019 | 64.41 | 64.83 | 63.22 | 63.45 | 3,626,955 | -1.98(-3.03%) |
Aug 13, 2019 | 64.73 | 66.54 | 64.33 | 65.43 | 3,277,425 | +0.98(+1.52%) |
Aug 12, 2019 | 66.00 | 66.15 | 64.33 | 64.46 | 1,890,951 | -1.94(-2.93%) |
Aug 09, 2019 | 66.69 | 66.69 | 65.61 | 66.40 | 1,929,107 | -0.82(-1.22%) |
Aug 08, 2019 | 66.20 | 67.24 | 65.88 | 67.22 | 2,082,159 | +1.47(+2.24%) |
Aug 07, 2019 | 64.69 | 66.04 | 64.31 | 65.75 | 2,246,099 | +0.30(+0.46%) |
Aug 06, 2019 | 64.24 | 65.47 | 63.89 | 65.45 | 2,518,351 | +1.74(+2.73%) |
Aug 05, 2019 | 64.66 | 64.98 | 63.52 | 63.71 | 3,382,458 | -2.15(-3.26%) |
Aug 02, 2019 | 66.87 | 66.88 | 65.35 | 65.86 | 2,898,003 | -1.09(-1.63%) |
Aug 01, 2019 | 67.36 | 68.38 | 66.16 | 66.95 | 2,578,197 | -0.19(-0.29%) |
Jul 31, 2019 | 67.90 | 68.35 | 66.67 | 67.15 | 3,975,710 | -0.72(-1.05%) |
Jul 30, 2019 | 66.99 | 67.89 | 65.88 | 67.86 | 2,968,616 | -0.21(-0.31%) |
Jul 29, 2019 | 67.23 | 68.20 | 67.12 | 68.08 | 2,842,745 | +0.84(+1.25%) |
Jul 26, 2019 | 67.84 | 67.90 | 67.09 | 67.23 | 2,473,252 | -0.34(-0.50%) |
Jul 25, 2019 | 67.48 | 67.73 | 67.28 | 67.57 | 1,968,887 | +0.26(+0.39%) |
Jul 24, 2019 | 66.99 | 67.31 | 66.38 | 67.31 | 3,297,939 | -0.30(-0.44%) |
Jul 23, 2019 | 67.14 | 67.88 | 66.90 | 67.61 | 3,415,600 | +0.77(+1.16%) |
Jul 22, 2019 | 66.66 | 67.20 | 66.23 | 66.84 | 3,207,951 | +0.38(+0.57%) |
Jul 19, 2019 | 68.28 | 68.28 | 66.36 | 66.46 | 2,785,225 | -1.38(-2.04%) |
Jul 18, 2019 | 67.73 | 68.31 | 67.39 | 67.84 | 2,804,452 | +0.52(+0.78%) |
Jul 17, 2019 | 68.02 | 68.26 | 67.32 | 67.32 | 2,483,269 | -0.35(-0.51%) |
Jul 16, 2019 | 67.72 | 68.07 | 67.07 | 67.67 | 3,170,611 | -0.58(-0.85%) |
Jul 15, 2019 | 68.70 | 68.70 | 67.22 | 68.25 | 4,088,593 | -1.06(-1.54%) |
Jul 12, 2019 | 68.96 | 69.91 | 68.52 | 69.31 | 2,628,102 | -0.09(-0.13%) |
Jul 11, 2019 | 71.36 | 71.37 | 69.15 | 69.40 | 6,783,618 | -1.58(-2.22%) |
Jul 10, 2019 | 71.18 | 71.53 | 70.75 | 70.98 | 1,845,403 | -0.08(-0.11%) |
Jul 09, 2019 | 71.09 | 71.67 | 70.72 | 71.05 | 2,162,705 | -0.38(-0.53%) |
Jul 08, 2019 | 73.07 | 73.51 | 71.10 | 71.43 | 2,292,110 | -1.85(-2.52%) |
Jul 05, 2019 | 73.85 | 73.98 | 72.84 | 73.28 | 1,543,431 | -1.02(-1.37%) |
Jul 03, 2019 | 73.39 | 74.42 | 73.23 | 74.30 | 1,191,969 | +1.15(+1.57%) |
Jul 02, 2019 | 73.38 | 73.70 | 72.80 | 73.14 | 1,940,251 | -0.16(-0.22%) |
Jul 01, 2019 | 73.13 | 73.42 | 72.48 | 73.31 | 2,849,077 | +1.23(+1.71%) |
Jun 28, 2019 | 70.72 | 72.11 | 70.56 | 72.08 | 3,273,400 | +1.43(+2.02%) |
Jun 27, 2019 | 70.03 | 70.73 | 69.69 | 70.65 | 1,533,514 | +1.01(+1.46%) |
Jun 26, 2019 | 70.12 | 70.64 | 69.54 | 69.63 | 1,640,781 | -0.36(-0.51%) |
Jun 25, 2019 | 70.65 | 71.07 | 69.89 | 69.99 | 1,388,587 | -0.61(-0.86%) |
Jun 24, 2019 | 70.78 | 71.12 | 69.75 | 70.60 | 1,296,613 | -0.19(-0.27%) |
Jun 21, 2019 | 70.60 | 70.99 | 70.03 | 70.79 | 3,207,511 | +0.02(+0.03%) |
Jun 20, 2019 | 70.68 | 70.87 | 69.85 | 70.77 | 2,152,582 | +0.65(+0.92%) |
Jun 19, 2019 | 69.39 | 70.20 | 69.39 | 70.13 | 1,985,635 | +0.71(+1.03%) |
Jun 18, 2019 | 68.34 | 69.71 | 68.12 | 69.41 | 2,434,976 | +1.56(+2.30%) |
Jun 17, 2019 | 67.81 | 68.15 | 67.46 | 67.85 | 1,190,524 | +0.31(+0.46%) |
Jun 14, 2019 | 67.87 | 68.00 | 67.32 | 67.54 | 1,660,372 | -0.32(-0.47%) |
Jun 13, 2019 | 68.11 | 68.25 | 67.46 | 67.86 | 1,954,829 | +0.01(+0.01%) |
Jun 12, 2019 | 67.65 | 67.85 | 66.54 | 67.85 | 1,602,454 | +0.19(+0.29%) |
Jun 11, 2019 | 69.74 | 70.08 | 67.39 | 67.66 | 1,811,155 | -0.19(-0.28%) |
Jun 10, 2019 | 67.26 | 68.10 | 66.95 | 67.85 | 1,530,266 | +0.74(+1.11%) |
Jun 07, 2019 | 67.28 | 67.78 | 66.92 | 67.11 | 1,603,186 | +0.35(+0.52%) |
Jun 06, 2019 | 66.14 | 67.25 | 66.14 | 66.76 | 2,557,819 | +0.78(+1.19%) |
Jun 05, 2019 | 66.23 | 66.61 | 65.53 | 65.98 | 2,371,574 | +0.39(+0.59%) |
Jun 04, 2019 | 65.31 | 65.64 | 64.10 | 65.59 | 4,561,216 | +0.93(+1.43%) |
Jun 03, 2019 | 64.71 | 65.73 | 64.50 | 64.66 | 2,652,787 | -0.06(-0.09%) |
May 31, 2019 | 63.94 | 65.21 | 63.78 | 64.72 | 2,931,111 | +0.15(+0.24%) |
May 30, 2019 | 65.24 | 65.54 | 64.41 | 64.57 | 3,053,965 | -0.40(-0.61%) |
May 29, 2019 | 64.28 | 65.63 | 64.28 | 64.96 | 3,856,044 | +0.21(+0.33%) |
May 28, 2019 | 66.05 | 66.47 | 64.63 | 64.75 | 3,092,106 | -1.24(-1.87%) |
May 24, 2019 | 65.77 | 67.46 | 65.72 | 65.99 | 3,991,441 | +0.64(+0.97%) |
May 23, 2019 | 64.85 | 65.49 | 63.74 | 65.35 | 5,551,357 | -0.26(-0.40%) |
May 22, 2019 | 65.80 | 66.26 | 65.17 | 65.61 | 5,164,809 | -0.34(-0.51%) |
May 21, 2019 | 66.96 | 67.99 | 65.88 | 65.95 | 4,069,568 | -0.59(-0.88%) |
May 20, 2019 | 66.28 | 67.54 | 66.26 | 66.54 | 4,174,691 | -0.17(-0.26%) |
May 17, 2019 | 66.06 | 67.44 | 65.82 | 66.71 | 4,077,324 | -0.18(-0.27%) |
May 16, 2019 | 65.25 | 67.01 | 65.25 | 66.89 | 4,732,033 | +1.60(+2.45%) |
May 15, 2019 | 65.02 | 67.47 | 63.94 | 65.29 | 15,044,705 | -8.08(-11.01%) |
May 14, 2019 | 71.84 | 74.01 | 71.72 | 73.37 | 2,634,076 | +2.09(+2.94%) |
May 13, 2019 | 73.12 | 73.27 | 70.69 | 71.28 | 3,674,929 | -3.15(-4.23%) |
May 10, 2019 | 73.98 | 74.46 | 71.52 | 74.42 | 2,952,245 | +0.10(+0.13%) |
May 09, 2019 | 73.04 | 74.38 | 72.25 | 74.33 | 1,779,345 | +0.38(+0.51%) |
May 08, 2019 | 74.11 | 74.61 | 73.49 | 73.95 | 2,324,314 | -0.06(-0.08%) |
May 07, 2019 | 75.86 | 76.03 | 73.39 | 74.01 | 1,794,492 | -2.59(-3.38%) |
May 06, 2019 | 74.92 | 76.65 | 74.53 | 76.59 | 1,682,774 | +0.06(+0.08%) |
May 03, 2019 | 75.85 | 76.80 | 75.85 | 76.54 | 1,349,991 | +1.05(+1.39%) |
May 02, 2019 | 74.72 | 75.62 | 74.47 | 75.48 | 980,832 | +0.70(+0.94%) |
May 01, 2019 | 75.76 | 76.18 | 74.60 | 74.78 | 1,117,383 | -0.99(-1.31%) |
Apr 30, 2019 | 74.75 | 75.86 | 74.69 | 75.77 | 1,788,356 | +1.13(+1.51%) |
Apr 29, 2019 | 74.78 | 75.72 | 74.63 | 74.64 | 2,256,063 | -0.09(-0.12%) |
Apr 26, 2019 | 74.31 | 74.77 | 73.65 | 74.73 | 1,666,795 | +0.68(+0.91%) |
Apr 25, 2019 | 72.65 | 74.36 | 72.34 | 74.06 | 1,534,744 | +0.90(+1.23%) |
Apr 24, 2019 | 73.21 | 73.97 | 72.81 | 73.16 | 2,012,556 | +0.22(+0.30%) |
Apr 23, 2019 | 71.70 | 74.13 | 71.20 | 72.94 | 4,772,873 | -0.01(-0.01%) |
Apr 22, 2019 | 73.29 | 74.06 | 72.52 | 72.95 | 2,088,589 | -0.58(-0.79%) |
Apr 18, 2019 | 73.10 | 73.88 | 72.69 | 73.52 | 2,977,523 | +0.71(+0.98%) |
Apr 17, 2019 | 75.44 | 75.60 | 71.87 | 72.81 | 4,513,476 | -2.05(-2.73%) |
Apr 16, 2019 | 78.01 | 78.15 | 74.51 | 74.86 | 3,565,317 | -2.75(-3.54%) |
Apr 15, 2019 | 78.19 | 78.31 | 77.13 | 77.61 | 1,685,824 | -0.56(-0.72%) |
Apr 12, 2019 | 78.60 | 79.21 | 78.09 | 78.17 | 1,294,151 | -0.10(-0.12%) |
Apr 11, 2019 | 79.04 | 79.07 | 78.08 | 78.26 | 1,110,035 | -0.58(-0.73%) |
Apr 10, 2019 | 78.62 | 79.38 | 78.62 | 78.84 | 1,018,254 | +0.25(+0.32%) |
Apr 09, 2019 | 78.73 | 78.88 | 78.45 | 78.59 | 1,299,893 | -0.26(-0.33%) |
Apr 08, 2019 | 78.74 | 78.87 | 77.79 | 78.85 | 811,434 | +0.21(+0.27%) |
Apr 05, 2019 | 78.37 | 79.07 | 78.23 | 78.64 | 1,556,877 | +0.62(+0.79%) |
Apr 04, 2019 | 79.00 | 79.20 | 77.65 | 78.02 | 2,258,562 | -1.07(-1.35%) |
Apr 03, 2019 | 78.71 | 79.17 | 78.63 | 79.09 | 2,218,068 | +0.77(+0.99%) |
Apr 02, 2019 | 78.87 | 78.92 | 78.22 | 78.32 | 1,246,327 | -0.41(-0.51%) |