Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.73 | 83.45 | 82.13 | 83.45 | 21,665 | +0.50(+0.60%) |
May 28, 2020 | 83.71 | 83.84 | 82.92 | 82.95 | 64,145 | +0.09(+0.11%) |
May 27, 2020 | 82.31 | 82.86 | 81.40 | 82.86 | 36,410 | +1.20(+1.48%) |
May 26, 2020 | 82.01 | 82.27 | 81.65 | 81.66 | 28,536 | +1.10(+1.37%) |
May 22, 2020 | 80.55 | 80.56 | 80.06 | 80.55 | 22,198 | +0.17(+0.22%) |
May 21, 2020 | 80.90 | 80.98 | 80.35 | 80.38 | 20,865 | -0.59(-0.72%) |
May 20, 2020 | 80.81 | 81.28 | 80.79 | 80.97 | 50,265 | +0.97(+1.21%) |
May 19, 2020 | 80.80 | 80.91 | 80.00 | 80.00 | 28,012 | -0.77(-0.95%) |
May 18, 2020 | 80.03 | 81.14 | 80.03 | 80.77 | 19,496 | +2.50(+3.19%) |
May 15, 2020 | 77.58 | 78.27 | 77.34 | 78.27 | 20,064 | +0.34(+0.44%) |
May 14, 2020 | 76.20 | 77.93 | 75.64 | 77.93 | 18,417 | +0.99(+1.29%) |
May 13, 2020 | 78.37 | 78.37 | 76.33 | 76.94 | 44,067 | -1.60(-2.04%) |
May 12, 2020 | 80.19 | 80.19 | 78.53 | 78.54 | 39,915 | -1.50(-1.88%) |
May 11, 2020 | 79.74 | 80.41 | 79.43 | 80.04 | 202,992 | +0.03(+0.04%) |
May 08, 2020 | 79.54 | 80.10 | 79.54 | 80.01 | 55,390 | +1.29(+1.64%) |
May 07, 2020 | 78.49 | 79.33 | 78.49 | 78.72 | 23,141 | +0.82(+1.06%) |
May 06, 2020 | 78.46 | 78.65 | 77.82 | 77.89 | 166,976 | -0.60(-0.76%) |
May 05, 2020 | 78.33 | 79.26 | 78.33 | 78.49 | 24,267 | +0.83(+1.07%) |
May 04, 2020 | 77.11 | 77.72 | 76.83 | 77.66 | 29,304 | +0.20(+0.25%) |
May 01, 2020 | 77.96 | 78.23 | 77.28 | 77.46 | 93,597 | -2.14(-2.68%) |
Apr 30, 2020 | 79.98 | 80.08 | 79.20 | 79.60 | 65,796 | -1.09(-1.35%) |
Apr 29, 2020 | 80.71 | 81.14 | 80.20 | 80.69 | 56,037 | +1.74(+2.20%) |
Apr 28, 2020 | 80.13 | 80.32 | 78.89 | 78.95 | 99,567 | -0.24(-0.31%) |
Apr 27, 2020 | 78.32 | 79.41 | 78.32 | 79.19 | 164,668 | +1.34(+1.72%) |
Apr 24, 2020 | 77.50 | 78.09 | 76.77 | 77.85 | 59,232 | +0.94(+1.22%) |
Apr 23, 2020 | 77.61 | 78.11 | 76.92 | 76.92 | 59,217 | -0.14(-0.18%) |
Apr 22, 2020 | 76.83 | 77.52 | 76.49 | 77.06 | 74,881 | +1.95(+2.59%) |
Apr 21, 2020 | 76.66 | 76.66 | 75.11 | 75.11 | 61,970 | -2.71(-3.48%) |
Apr 20, 2020 | 78.43 | 78.95 | 77.70 | 77.82 | 85,168 | -1.56(-1.96%) |
Apr 17, 2020 | 78.90 | 79.37 | 78.05 | 79.37 | 225,189 | +2.31(+3.00%) |
Apr 16, 2020 | 77.29 | 77.29 | 76.22 | 77.06 | 232,362 | +0.25(+0.33%) |
Apr 15, 2020 | 76.87 | 77.13 | 76.32 | 76.81 | 154,858 | -1.92(-2.44%) |
Apr 14, 2020 | 78.10 | 78.89 | 77.97 | 78.73 | 83,751 | +2.18(+2.85%) |
Apr 13, 2020 | 77.24 | 77.24 | 75.61 | 76.54 | 579,477 | -1.11(-1.42%) |
Apr 09, 2020 | 77.46 | 78.39 | 76.93 | 77.65 | 107,151 | +1.39(+1.82%) |
Apr 08, 2020 | 74.64 | 76.65 | 74.16 | 76.26 | 83,990 | +2.43(+3.29%) |
Apr 07, 2020 | 76.56 | 76.56 | 73.83 | 73.83 | 125,970 | -0.10(-0.14%) |
Apr 06, 2020 | 71.52 | 74.35 | 71.52 | 73.94 | 255,401 | +4.68(+6.75%) |
Apr 03, 2020 | 70.10 | 70.30 | 68.52 | 69.26 | 73,106 | -1.00(-1.42%) |
Apr 02, 2020 | 68.54 | 70.41 | 68.54 | 70.26 | 150,083 | +1.49(+2.16%) |
Apr 01, 2020 | 69.23 | 69.92 | 67.98 | 68.78 | 163,468 | -2.79(-3.90%) |
Mar 31, 2020 | 72.94 | 73.10 | 71.37 | 71.57 | 89,395 | -1.46(-1.99%) |
Mar 30, 2020 | 71.48 | 73.14 | 71.08 | 73.02 | 1,082,260 | +2.30(+3.25%) |
Mar 27, 2020 | 70.22 | 72.90 | 70.22 | 70.72 | 98,506 | -2.21(-3.03%) |
Mar 26, 2020 | 68.66 | 72.94 | 68.66 | 72.94 | 203,331 | +4.69(+6.88%) |
Mar 25, 2020 | 67.71 | 70.97 | 66.60 | 68.24 | 139,129 | +0.85(+1.27%) |
Mar 24, 2020 | 64.59 | 67.46 | 64.59 | 67.39 | 196,725 | +5.79(+9.40%) |
Mar 23, 2020 | 63.34 | 63.44 | 60.50 | 61.60 | 118,341 | -2.17(-3.41%) |
Mar 20, 2020 | 67.29 | 67.98 | 63.64 | 63.77 | 117,717 | -3.35(-4.98%) |
Mar 19, 2020 | 66.59 | 68.78 | 65.36 | 67.12 | 112,577 | +0.19(+0.28%) |
Mar 18, 2020 | 66.85 | 68.83 | 64.29 | 66.93 | 58,464 | -4.02(-5.67%) |
Mar 17, 2020 | 68.17 | 71.26 | 66.76 | 70.95 | 251,690 | +4.09(+6.12%) |
Mar 16, 2020 | 66.59 | 71.73 | 66.59 | 66.85 | 92,771 | -8.67(-11.48%) |
Mar 13, 2020 | 73.64 | 75.52 | 69.67 | 75.52 | 399,150 | +6.24(+9.01%) |
Mar 12, 2020 | 71.41 | 73.62 | 69.28 | 69.28 | 271,156 | -7.27(-9.50%) |
Mar 11, 2020 | 78.17 | 78.57 | 75.70 | 76.55 | 70,816 | -3.75(-4.67%) |
Mar 10, 2020 | 78.91 | 80.38 | 76.43 | 80.30 | 831,557 | +3.35(+4.36%) |
Mar 09, 2020 | 78.11 | 79.39 | 76.67 | 76.95 | 537,255 | -5.89(-7.11%) |
Mar 06, 2020 | 81.69 | 83.20 | 80.87 | 82.84 | 188,689 | -1.21(-1.44%) |
Mar 05, 2020 | 84.85 | 85.49 | 83.40 | 84.05 | 93,964 | -2.55(-2.94%) |
Mar 04, 2020 | 84.89 | 86.60 | 84.00 | 86.60 | 58,974 | +3.49(+4.19%) |
Mar 03, 2020 | 85.27 | 86.32 | 82.46 | 83.11 | 206,017 | -2.16(-2.53%) |
Mar 02, 2020 | 81.91 | 85.27 | 81.48 | 85.27 | 309,219 | +3.73(+4.57%) |
Feb 28, 2020 | 79.75 | 81.58 | 79.09 | 81.54 | 162,008 | -0.93(-1.12%) |
Feb 27, 2020 | 84.96 | 85.64 | 82.46 | 82.46 | 146,331 | -3.80(-4.41%) |
Feb 26, 2020 | 87.33 | 88.07 | 86.23 | 86.27 | 99,299 | -0.38(-0.44%) |
Feb 25, 2020 | 89.78 | 89.78 | 86.48 | 86.65 | 51,910 | -2.66(-2.98%) |
Feb 24, 2020 | 89.15 | 90.18 | 89.05 | 89.31 | 41,507 | -2.64(-2.87%) |
Feb 21, 2020 | 92.48 | 92.48 | 91.82 | 91.96 | 50,800 | -0.79(-0.85%) |
Feb 20, 2020 | 93.02 | 93.05 | 92.02 | 92.74 | 44,271 | -0.27(-0.29%) |
Feb 19, 2020 | 93.15 | 93.15 | 92.95 | 93.02 | 21,452 | +0.35(+0.37%) |
Feb 18, 2020 | 92.87 | 92.87 | 92.36 | 92.67 | 27,109 | -0.26(-0.28%) |
Feb 14, 2020 | 92.96 | 92.96 | 92.54 | 92.93 | 43,223 | +0.30(+0.32%) |
Feb 13, 2020 | 92.28 | 92.88 | 92.28 | 92.63 | 179,955 | -0.07(-0.07%) |
Feb 12, 2020 | 92.89 | 92.89 | 92.44 | 92.70 | 36,273 | +0.44(+0.48%) |
Feb 11, 2020 | 92.56 | 92.56 | 92.17 | 92.26 | 59,379 | +0.25(+0.27%) |
Feb 10, 2020 | 91.39 | 92.00 | 91.26 | 92.00 | 54,255 | +0.48(+0.52%) |
Feb 07, 2020 | 91.87 | 91.87 | 91.35 | 91.53 | 127,109 | -0.43(-0.47%) |
Feb 06, 2020 | 91.87 | 92.05 | 91.87 | 91.96 | 26,442 | +0.20(+0.21%) |
Feb 05, 2020 | 91.27 | 91.78 | 91.21 | 91.76 | 25,833 | +1.04(+1.15%) |
Feb 04, 2020 | 90.64 | 90.99 | 90.47 | 90.72 | 53,853 | +1.17(+1.31%) |
Feb 03, 2020 | 89.13 | 90.02 | 89.13 | 89.55 | 43,298 | +0.60(+0.67%) |
Jan 31, 2020 | 90.73 | 90.73 | 88.69 | 88.95 | 45,464 | -1.66(-1.83%) |
Jan 30, 2020 | 89.85 | 90.61 | 89.64 | 90.61 | 21,659 | +0.46(+0.51%) |
Jan 29, 2020 | 90.69 | 90.69 | 90.15 | 90.15 | 128,972 | -0.18(-0.20%) |
Jan 28, 2020 | 89.84 | 90.57 | 89.84 | 90.33 | 22,278 | +0.67(+0.75%) |
Jan 27, 2020 | 89.97 | 89.99 | 89.46 | 89.66 | 33,477 | -1.17(-1.29%) |
Jan 24, 2020 | 91.95 | 91.95 | 90.53 | 90.83 | 18,570 | -0.71(-0.78%) |
Jan 23, 2020 | 91.26 | 91.64 | 90.94 | 91.54 | 21,736 | +0.11(+0.12%) |
Jan 22, 2020 | 91.65 | 91.71 | 91.34 | 91.43 | 33,002 | +0.15(+0.16%) |
Jan 21, 2020 | 91.29 | 91.44 | 91.15 | 91.28 | 19,976 | -0.08(-0.08%) |
Jan 17, 2020 | 91.07 | 91.36 | 91.07 | 91.36 | 19,957 | +0.32(+0.35%) |
Jan 16, 2020 | 90.45 | 91.04 | 90.45 | 91.04 | 33,890 | +0.77(+0.85%) |
Jan 15, 2020 | 90.21 | 90.49 | 90.08 | 90.27 | 31,248 | +0.23(+0.26%) |
Jan 14, 2020 | 90.15 | 90.22 | 89.88 | 90.04 | 24,263 | -0.02(-0.02%) |
Jan 13, 2020 | 89.75 | 90.05 | 89.60 | 90.05 | 30,958 | +0.60(+0.67%) |
Jan 10, 2020 | 89.74 | 89.98 | 89.34 | 89.45 | 62,647 | -0.07(-0.08%) |
Jan 09, 2020 | 89.56 | 89.58 | 89.35 | 89.53 | 34,874 | +0.50(+0.56%) |
Jan 08, 2020 | 88.78 | 89.32 | 88.62 | 89.03 | 32,039 | +0.46(+0.52%) |
Jan 07, 2020 | 88.66 | 88.81 | 88.56 | 88.57 | 127,371 | -0.35(-0.39%) |
Jan 06, 2020 | 88.18 | 88.92 | 88.18 | 88.92 | 122,620 | +0.08(+0.09%) |
Jan 03, 2020 | 88.62 | 89.01 | 88.61 | 88.84 | 38,314 | -0.31(-0.35%) |
Jan 02, 2020 | 89.17 | 89.17 | 88.75 | 89.15 | 123,081 | +0.42(+0.48%) |
Dec 31, 2019 | 88.54 | 88.72 | 88.30 | 88.72 | 27,001 | +0.24(+0.28%) |
Dec 30, 2019 | 88.97 | 88.97 | 88.39 | 88.48 | 33,793 | -0.37(-0.42%) |
Dec 27, 2019 | 88.78 | 88.97 | 88.78 | 88.85 | 39,701 | +0.11(+0.13%) |
Dec 26, 2019 | 88.55 | 88.76 | 88.55 | 88.74 | 16,023 | +0.23(+0.26%) |
Dec 24, 2019 | 88.56 | 88.56 | 88.36 | 88.50 | 10,885 | +0.09(+0.10%) |
Dec 23, 2019 | 88.89 | 88.89 | 88.41 | 88.41 | 137,865 | -0.19(-0.21%) |
Dec 20, 2019 | 88.59 | 88.65 | 88.41 | 88.60 | 37,780 | +0.56(+0.64%) |
Dec 19, 2019 | 88.00 | 88.05 | 87.73 | 88.04 | 72,101 | +0.34(+0.39%) |
Dec 18, 2019 | 88.01 | 88.01 | 87.63 | 87.70 | 15,069 | -0.01(-0.01%) |
Dec 17, 2019 | 88.12 | 88.12 | 87.62 | 87.71 | 33,232 | -0.01(-0.01%) |
Dec 16, 2019 | 87.93 | 87.93 | 87.63 | 87.72 | 43,060 | +0.53(+0.61%) |
Dec 13, 2019 | 86.77 | 87.19 | 86.77 | 87.19 | 29,445 | +0.11(+0.13%) |
Dec 12, 2019 | 86.58 | 87.22 | 86.58 | 87.08 | 20,595 | +0.61(+0.71%) |
Dec 11, 2019 | 86.60 | 86.60 | 86.23 | 86.46 | 120,527 | +0.21(+0.25%) |
Dec 10, 2019 | 86.33 | 86.43 | 86.13 | 86.25 | 12,420 | -0.13(-0.15%) |
Dec 09, 2019 | 86.58 | 86.58 | 86.33 | 86.38 | 14,448 | -0.10(-0.12%) |
Dec 06, 2019 | 86.52 | 86.67 | 86.48 | 86.48 | 21,571 | +0.58(+0.68%) |
Dec 05, 2019 | 86.10 | 86.10 | 85.51 | 85.90 | 18,293 | +0.19(+0.22%) |
Dec 04, 2019 | 85.58 | 85.84 | 85.57 | 85.71 | 22,141 | +0.56(+0.65%) |
Dec 03, 2019 | 84.74 | 85.22 | 84.73 | 85.16 | 67,145 | -0.47(-0.55%) |
Dec 02, 2019 | 86.33 | 86.33 | 85.56 | 85.63 | 15,917 | -0.65(-0.76%) |
Nov 29, 2019 | 86.24 | 86.50 | 86.24 | 86.28 | 11,001 | -0.27(-0.32%) |
Nov 27, 2019 | 86.68 | 86.68 | 86.33 | 86.56 | 54,684 | +0.25(+0.29%) |
Nov 26, 2019 | 86.23 | 86.33 | 86.14 | 86.31 | 15,550 | +0.35(+0.41%) |
Nov 25, 2019 | 85.44 | 85.99 | 85.44 | 85.95 | 21,787 | +0.51(+0.59%) |
Nov 22, 2019 | 85.28 | 85.52 | 85.18 | 85.44 | 141,727 | +0.16(+0.18%) |
Nov 21, 2019 | 85.52 | 85.52 | 85.10 | 85.29 | 13,835 | -0.16(-0.18%) |
Nov 20, 2019 | 85.79 | 85.79 | 85.04 | 85.44 | 43,136 | -0.29(-0.33%) |
Nov 19, 2019 | 85.69 | 85.88 | 85.63 | 85.73 | 20,266 | -0.01(-0.01%) |
Nov 18, 2019 | 85.68 | 85.80 | 85.54 | 85.74 | 24,882 | +0.18(+0.21%) |
Nov 15, 2019 | 85.54 | 85.56 | 85.24 | 85.56 | 21,787 | +0.57(+0.67%) |
Nov 14, 2019 | 84.85 | 85.04 | 84.73 | 85.00 | 22,484 | +0.06(+0.07%) |
Nov 13, 2019 | 84.74 | 85.03 | 84.61 | 84.93 | 33,830 | +0.18(+0.21%) |
Nov 12, 2019 | 84.82 | 84.99 | 84.65 | 84.76 | 19,371 | +0.12(+0.14%) |
Nov 11, 2019 | 84.28 | 84.70 | 84.28 | 84.64 | 25,466 | -0.15(-0.17%) |
Nov 08, 2019 | 84.28 | 84.79 | 84.28 | 84.79 | 22,866 | +0.23(+0.27%) |
Nov 07, 2019 | 84.83 | 85.02 | 84.53 | 84.56 | 117,447 | +0.16(+0.19%) |
Nov 06, 2019 | 84.22 | 84.40 | 84.12 | 84.40 | 118,714 | +0.15(+0.18%) |
Nov 05, 2019 | 84.70 | 84.70 | 84.12 | 84.25 | 65,753 | -0.17(-0.20%) |
Nov 04, 2019 | 84.43 | 84.62 | 84.23 | 84.42 | 381,687 | +0.18(+0.21%) |
Nov 01, 2019 | 84.11 | 84.25 | 84.03 | 84.24 | 19,954 | +0.58(+0.70%) |
Oct 31, 2019 | 83.77 | 83.77 | 83.28 | 83.65 | 25,364 | -0.15(-0.18%) |
Oct 30, 2019 | 83.53 | 83.93 | 83.26 | 83.80 | 27,587 | +0.18(+0.21%) |
Oct 29, 2019 | 83.74 | 83.87 | 83.59 | 83.63 | 25,424 | -0.06(-0.07%) |
Oct 28, 2019 | 83.71 | 83.73 | 83.58 | 83.68 | 21,875 | +0.32(+0.39%) |
Oct 25, 2019 | 83.07 | 83.49 | 83.07 | 83.36 | 22,542 | +0.29(+0.35%) |
Oct 24, 2019 | 82.91 | 83.07 | 82.77 | 83.07 | 43,769 | +0.19(+0.23%) |
Oct 23, 2019 | 82.85 | 82.88 | 82.59 | 82.88 | 27,186 | +0.15(+0.18%) |
Oct 22, 2019 | 83.32 | 83.32 | 82.72 | 82.73 | 41,338 | -0.33(-0.40%) |
Oct 21, 2019 | 83.06 | 83.06 | 82.87 | 83.06 | 22,447 | +0.43(+0.52%) |
Oct 18, 2019 | 82.83 | 82.83 | 82.32 | 82.64 | 42,065 | -0.18(-0.21%) |
Oct 17, 2019 | 82.78 | 83.03 | 82.65 | 82.81 | 25,742 | +0.19(+0.22%) |
Oct 16, 2019 | 82.51 | 82.70 | 82.49 | 82.63 | 71,168 | -0.08(-0.10%) |
Oct 15, 2019 | 82.42 | 82.89 | 82.42 | 82.71 | 29,464 | +0.63(+0.77%) |
Oct 14, 2019 | 81.87 | 82.30 | 81.81 | 82.08 | 98,124 | -0.05(-0.06%) |
Oct 11, 2019 | 82.28 | 82.76 | 82.13 | 82.13 | 70,756 | +0.71(+0.87%) |
Oct 10, 2019 | 80.95 | 81.66 | 80.95 | 81.41 | 13,044 | +0.53(+0.66%) |
Oct 09, 2019 | 81.06 | 81.18 | 80.64 | 80.88 | 57,557 | +0.57(+0.70%) |
Oct 08, 2019 | 80.60 | 81.09 | 80.28 | 80.32 | 39,019 | -1.15(-1.41%) |
Oct 07, 2019 | 81.88 | 81.97 | 81.39 | 81.47 | 66,093 | -0.36(-0.44%) |
Oct 04, 2019 | 81.04 | 81.84 | 81.04 | 81.83 | 25,994 | +1.20(+1.48%) |
Oct 03, 2019 | 80.08 | 80.63 | 79.26 | 80.63 | 48,104 | +0.53(+0.66%) |
Oct 02, 2019 | 80.53 | 80.53 | 79.70 | 80.10 | 598,602 | -1.21(-1.48%) |
Oct 01, 2019 | 82.67 | 82.67 | 81.31 | 81.31 | 64,414 | -0.98(-1.19%) |
Sep 30, 2019 | 82.13 | 82.44 | 82.13 | 82.29 | 31,832 | +0.46(+0.57%) |
Sep 27, 2019 | 82.39 | 82.39 | 81.44 | 81.83 | 22,219 | -0.45(-0.55%) |
Sep 26, 2019 | 82.29 | 82.49 | 81.92 | 82.28 | 19,800 | -0.02(-0.02%) |
Sep 25, 2019 | 81.98 | 82.46 | 81.66 | 82.30 | 36,510 | +0.32(+0.40%) |
Sep 24, 2019 | 82.83 | 82.89 | 81.75 | 81.98 | 24,792 | -0.45(-0.55%) |
Sep 23, 2019 | 82.39 | 82.62 | 82.17 | 82.43 | 31,023 | -0.01(-0.01%) |
Sep 20, 2019 | 82.95 | 82.95 | 82.40 | 82.44 | 35,593 | -0.26(-0.31%) |
Sep 19, 2019 | 83.00 | 83.13 | 82.70 | 82.70 | 51,080 | -0.01(-0.01%) |
Sep 18, 2019 | 82.65 | 82.71 | 81.97 | 82.71 | 18,617 | +0.03(+0.03%) |
Sep 17, 2019 | 82.40 | 82.68 | 82.37 | 82.68 | 51,623 | +0.32(+0.38%) |
Sep 16, 2019 | 82.51 | 82.51 | 82.22 | 82.37 | 30,303 | -0.25(-0.30%) |
Sep 13, 2019 | 82.81 | 82.85 | 82.47 | 82.62 | 23,729 | -0.15(-0.18%) |
Sep 12, 2019 | 82.88 | 83.02 | 82.59 | 82.76 | 30,845 | +0.59(+0.72%) |
Sep 11, 2019 | 82.13 | 82.40 | 82.10 | 82.17 | 37,895 | +0.30(+0.37%) |
Sep 10, 2019 | 81.75 | 81.89 | 81.42 | 81.87 | 15,482 | -0.32(-0.38%) |
Sep 09, 2019 | 82.96 | 82.96 | 82.00 | 82.18 | 31,858 | -0.30(-0.37%) |
Sep 06, 2019 | 82.24 | 82.49 | 82.19 | 82.49 | 43,036 | +0.10(+0.12%) |
Sep 05, 2019 | 82.13 | 82.50 | 81.69 | 82.38 | 614,728 | +1.11(+1.37%) |
Sep 04, 2019 | 81.23 | 81.27 | 80.83 | 81.27 | 29,894 | +0.91(+1.13%) |
Sep 03, 2019 | 80.31 | 80.41 | 80.01 | 80.36 | 105,957 | -0.41(-0.51%) |
Aug 30, 2019 | 81.38 | 81.38 | 80.59 | 80.78 | 6,903 | +0.08(+0.10%) |
Aug 29, 2019 | 80.72 | 80.83 | 80.38 | 80.70 | 15,014 | +0.89(+1.11%) |
Aug 28, 2019 | 79.25 | 79.81 | 79.05 | 79.81 | 9,924 | +0.46(+0.58%) |
Aug 27, 2019 | 80.02 | 80.02 | 79.20 | 79.35 | 26,743 | -0.49(-0.62%) |
Aug 26, 2019 | 79.41 | 79.84 | 78.32 | 79.84 | 93,200 | +0.90(+1.14%) |
Aug 23, 2019 | 80.68 | 80.71 | 78.38 | 78.95 | 21,248 | -1.72(-2.14%) |
Aug 22, 2019 | 80.70 | 80.74 | 80.29 | 80.67 | 26,761 | +0.11(+0.14%) |
Aug 21, 2019 | 80.53 | 80.62 | 80.45 | 80.56 | 27,939 | +0.58(+0.73%) |
Aug 20, 2019 | 80.65 | 80.65 | 79.97 | 79.97 | 17,662 | -0.64(-0.80%) |
Aug 19, 2019 | 80.41 | 80.73 | 80.38 | 80.62 | 24,965 | +0.92(+1.15%) |
Aug 16, 2019 | 79.21 | 79.73 | 79.21 | 79.70 | 37,427 | +0.98(+1.25%) |
Aug 15, 2019 | 78.80 | 78.80 | 78.31 | 78.72 | 20,052 | +0.27(+0.34%) |
Aug 14, 2019 | 79.24 | 79.66 | 78.40 | 78.45 | 15,285 | -2.06(-2.56%) |
Aug 13, 2019 | 79.27 | 80.86 | 79.27 | 80.51 | 18,726 | +1.05(+1.32%) |
Aug 12, 2019 | 80.45 | 80.45 | 79.27 | 79.46 | 15,941 | -0.90(-1.12%) |
Aug 09, 2019 | 81.01 | 81.01 | 79.92 | 80.36 | 11,001 | -0.38(-0.48%) |
Aug 08, 2019 | 79.66 | 80.79 | 79.66 | 80.74 | 172,160 | +1.32(+1.66%) |
Aug 07, 2019 | 78.36 | 79.62 | 77.81 | 79.43 | 24,737 | +0.28(+0.35%) |
Aug 06, 2019 | 78.75 | 79.26 | 78.23 | 79.15 | 108,428 | +1.05(+1.34%) |
Aug 05, 2019 | 79.73 | 79.73 | 77.60 | 78.10 | 39,992 | -2.34(-2.91%) |
Aug 02, 2019 | 80.66 | 80.73 | 80.10 | 80.45 | 10,354 | -0.46(-0.57%) |
Aug 01, 2019 | 81.76 | 82.32 | 80.85 | 80.90 | 16,925 | -0.68(-0.84%) |
Jul 31, 2019 | 82.42 | 82.46 | 81.55 | 81.59 | 19,446 | -0.73(-0.89%) |
Jul 30, 2019 | 82.66 | 83.53 | 82.28 | 82.31 | 27,642 | -0.35(-0.43%) |
Jul 29, 2019 | 82.79 | 82.79 | 82.48 | 82.67 | 12,242 | +0.00(+0.00%) |
Jul 26, 2019 | 82.42 | 82.68 | 82.40 | 82.66 | 161,897 | +0.77(+0.95%) |
Jul 25, 2019 | 82.20 | 82.23 | 81.82 | 81.89 | 16,326 | -0.37(-0.45%) |
Jul 24, 2019 | 81.86 | 82.27 | 81.86 | 82.25 | 18,736 | +0.36(+0.44%) |
Jul 23, 2019 | 81.91 | 81.97 | 81.52 | 81.89 | 16,658 | +0.44(+0.54%) |
Jul 22, 2019 | 81.34 | 81.56 | 81.31 | 81.45 | 12,853 | +0.10(+0.12%) |
Jul 19, 2019 | 82.12 | 82.12 | 81.35 | 81.35 | 15,316 | -0.45(-0.54%) |
Jul 18, 2019 | 81.52 | 81.89 | 81.23 | 81.80 | 13,747 | +0.34(+0.42%) |
Jul 17, 2019 | 82.53 | 82.53 | 81.46 | 81.46 | 33,520 | -0.43(-0.52%) |
Jul 16, 2019 | 82.22 | 82.22 | 81.81 | 81.88 | 17,611 | -0.26(-0.32%) |
Jul 15, 2019 | 82.40 | 82.40 | 82.00 | 82.14 | 37,953 | +0.08(+0.10%) |
Jul 12, 2019 | 82.13 | 82.13 | 81.80 | 82.06 | 14,992 | +0.42(+0.52%) |
Jul 11, 2019 | 81.63 | 81.66 | 81.38 | 81.64 | 17,228 | +0.15(+0.19%) |
Jul 10, 2019 | 81.64 | 81.68 | 81.37 | 81.48 | 15,729 | +0.34(+0.41%) |
Jul 09, 2019 | 80.80 | 81.15 | 80.80 | 81.15 | 23,017 | +0.15(+0.18%) |
Jul 08, 2019 | 80.85 | 81.09 | 80.85 | 81.00 | 18,270 | -0.26(-0.32%) |
Jul 05, 2019 | 81.04 | 81.42 | 80.80 | 81.26 | 26,533 | -0.11(-0.14%) |
Jul 03, 2019 | 80.98 | 81.42 | 80.98 | 81.37 | 8,305 | +0.60(+0.74%) |
Jul 02, 2019 | 80.46 | 80.77 | 80.45 | 80.77 | 237,174 | +0.42(+0.52%) |
Jul 01, 2019 | 80.99 | 80.99 | 80.09 | 80.35 | 88,507 | +0.50(+0.63%) |
Jun 28, 2019 | 79.76 | 79.87 | 79.64 | 79.85 | 76,148 | +0.30(+0.38%) |
Jun 27, 2019 | 79.68 | 79.68 | 79.42 | 79.55 | 16,320 | +0.29(+0.36%) |
Jun 26, 2019 | 79.67 | 79.77 | 79.27 | 79.27 | 8,172 | -0.27(-0.34%) |
Jun 25, 2019 | 79.99 | 80.01 | 79.53 | 79.54 | 32,159 | -0.63(-0.79%) |
Jun 24, 2019 | 80.66 | 80.66 | 80.17 | 80.17 | 15,388 | -0.08(-0.10%) |
Jun 21, 2019 | 80.33 | 80.60 | 80.25 | 80.25 | 18,120 | -0.27(-0.34%) |
Jun 20, 2019 | 80.45 | 80.53 | 79.96 | 80.53 | 51,211 | +0.80(+1.01%) |
Jun 19, 2019 | 79.57 | 79.79 | 79.37 | 79.72 | 24,750 | +0.41(+0.51%) |
Jun 18, 2019 | 79.30 | 79.72 | 79.29 | 79.31 | 16,089 | +0.83(+1.06%) |
Jun 17, 2019 | 78.82 | 78.96 | 78.48 | 78.48 | 16,239 | -0.33(-0.42%) |
Jun 14, 2019 | 78.72 | 79.00 | 78.69 | 78.82 | 50,909 | +0.03(+0.04%) |
Jun 13, 2019 | 78.82 | 78.96 | 78.67 | 78.79 | 43,643 | +0.22(+0.27%) |
Jun 12, 2019 | 78.77 | 78.78 | 78.52 | 78.57 | 15,994 | -0.11(-0.14%) |
Jun 11, 2019 | 79.04 | 79.20 | 78.52 | 78.68 | 28,839 | -0.02(-0.03%) |
Jun 10, 2019 | 78.81 | 79.09 | 78.70 | 78.70 | 20,842 | +0.22(+0.28%) |
Jun 07, 2019 | 78.33 | 78.67 | 78.33 | 78.48 | 15,423 | +0.57(+0.73%) |
Jun 06, 2019 | 77.40 | 77.93 | 77.33 | 77.92 | 64,191 | +0.71(+0.92%) |
Jun 05, 2019 | 76.92 | 77.20 | 76.64 | 77.20 | 101,668 | +0.66(+0.86%) |
Jun 04, 2019 | 75.72 | 76.54 | 75.66 | 76.54 | 30,590 | +1.52(+2.03%) |