Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 85.40 | 87.12 | 84.45 | 84.85 | 3,968,641 | -1.19(-1.38%) |
Apr 29, 2020 | 86.98 | 87.51 | 85.90 | 86.03 | 2,166,218 | +0.39(+0.45%) |
Apr 28, 2020 | 88.70 | 89.35 | 85.52 | 85.64 | 2,459,604 | -1.95(-2.23%) |
Apr 27, 2020 | 85.38 | 87.81 | 85.18 | 87.60 | 2,397,195 | +3.25(+3.86%) |
Apr 24, 2020 | 84.62 | 84.73 | 83.29 | 84.34 | 1,902,222 | +0.40(+0.47%) |
Apr 23, 2020 | 84.48 | 85.66 | 83.61 | 83.94 | 2,324,242 | -0.65(-0.77%) |
Apr 22, 2020 | 84.17 | 85.41 | 82.56 | 84.60 | 2,358,763 | +1.57(+1.90%) |
Apr 21, 2020 | 83.32 | 84.41 | 82.27 | 83.02 | 3,325,782 | -1.77(-2.09%) |
Apr 20, 2020 | 86.15 | 87.01 | 83.64 | 84.80 | 4,557,796 | -0.95(-1.11%) |
Apr 17, 2020 | 85.09 | 85.89 | 83.35 | 85.75 | 4,063,691 | +2.18(+2.61%) |
Apr 16, 2020 | 82.19 | 83.89 | 81.57 | 83.56 | 2,820,815 | +1.75(+2.14%) |
Apr 15, 2020 | 81.59 | 82.27 | 81.00 | 81.81 | 3,672,163 | -0.71(-0.86%) |
Apr 14, 2020 | 82.25 | 83.00 | 81.72 | 82.52 | 3,532,467 | +1.73(+2.14%) |
Apr 13, 2020 | 82.23 | 82.23 | 80.31 | 80.80 | 2,634,900 | -2.09(-2.52%) |
Apr 09, 2020 | 81.76 | 83.34 | 81.44 | 82.88 | 4,518,187 | +1.93(+2.39%) |
Apr 08, 2020 | 78.91 | 81.53 | 78.06 | 80.95 | 3,702,746 | +2.88(+3.69%) |
Apr 07, 2020 | 82.68 | 82.68 | 77.88 | 78.06 | 4,934,551 | -2.02(-2.52%) |
Apr 06, 2020 | 79.24 | 81.25 | 78.20 | 80.08 | 4,352,103 | +3.26(+4.25%) |
Apr 03, 2020 | 76.69 | 78.68 | 76.56 | 76.82 | 5,200,090 | -0.14(-0.18%) |
Apr 02, 2020 | 74.93 | 77.20 | 73.20 | 76.96 | 3,123,992 | +1.74(+2.31%) |
Apr 01, 2020 | 73.40 | 76.00 | 73.40 | 75.23 | 3,404,342 | -1.37(-1.78%) |
Mar 31, 2020 | 78.30 | 78.69 | 76.16 | 76.59 | 4,022,727 | -2.90(-3.65%) |
Mar 30, 2020 | 77.85 | 80.15 | 77.08 | 79.50 | 5,027,647 | +2.43(+3.15%) |
Mar 27, 2020 | 73.66 | 80.01 | 73.34 | 77.07 | 4,891,505 | +1.36(+1.79%) |
Mar 26, 2020 | 71.53 | 76.55 | 71.53 | 75.71 | 4,924,029 | +5.03(+7.11%) |
Mar 25, 2020 | 69.71 | 73.55 | 68.78 | 70.68 | 4,800,300 | +0.82(+1.17%) |
Mar 24, 2020 | 66.68 | 70.33 | 66.29 | 69.87 | 5,378,163 | +6.46(+10.19%) |
Mar 23, 2020 | 68.52 | 68.68 | 60.24 | 63.41 | 7,183,508 | -5.82(-8.41%) |
Mar 20, 2020 | 69.97 | 70.29 | 65.28 | 69.23 | 8,921,881 | -0.65(-0.94%) |
Mar 19, 2020 | 66.42 | 71.08 | 60.81 | 69.89 | 5,801,783 | +3.41(+5.14%) |
Mar 18, 2020 | 68.98 | 69.79 | 62.64 | 66.47 | 8,582,989 | -6.36(-8.74%) |
Mar 17, 2020 | 71.91 | 74.82 | 69.92 | 72.84 | 7,493,918 | +2.52(+3.59%) |
Mar 16, 2020 | 71.17 | 75.83 | 69.07 | 70.31 | 6,106,121 | -8.24(-10.49%) |
Mar 13, 2020 | 75.39 | 78.72 | 72.56 | 78.56 | 7,765,011 | +7.10(+9.93%) |
Mar 12, 2020 | 76.01 | 78.48 | 71.32 | 71.46 | 6,934,121 | -10.01(-12.29%) |
Mar 11, 2020 | 83.40 | 84.41 | 80.30 | 81.47 | 4,803,656 | -4.11(-4.80%) |
Mar 10, 2020 | 85.83 | 86.48 | 82.08 | 85.58 | 5,547,633 | +1.82(+2.18%) |
Mar 09, 2020 | 84.05 | 86.88 | 82.86 | 83.75 | 6,125,343 | -5.12(-5.76%) |
Mar 06, 2020 | 89.91 | 91.28 | 87.12 | 88.88 | 6,310,348 | -3.66(-3.95%) |
Mar 05, 2020 | 92.82 | 93.86 | 91.46 | 92.53 | 3,970,222 | -2.14(-2.26%) |
Mar 04, 2020 | 90.02 | 94.94 | 89.65 | 94.67 | 5,526,918 | +4.94(+5.51%) |
Mar 03, 2020 | 88.48 | 90.94 | 87.18 | 89.73 | 6,495,823 | +1.46(+1.65%) |
Mar 02, 2020 | 85.00 | 88.27 | 84.61 | 88.27 | 7,465,949 | +3.95(+4.69%) |
Feb 28, 2020 | 85.68 | 87.55 | 82.62 | 84.32 | 7,623,015 | -2.46(-2.83%) |
Feb 27, 2020 | 87.97 | 90.08 | 86.76 | 86.78 | 5,578,535 | -1.93(-2.17%) |
Feb 26, 2020 | 87.09 | 89.31 | 86.73 | 88.71 | 4,151,796 | +1.79(+2.05%) |
Feb 25, 2020 | 88.87 | 89.32 | 86.54 | 86.92 | 3,241,530 | -1.78(-2.00%) |
Feb 24, 2020 | 88.37 | 89.54 | 87.95 | 88.70 | 2,707,554 | -0.85(-0.95%) |
Feb 21, 2020 | 89.86 | 89.97 | 89.31 | 89.55 | 2,166,123 | -0.43(-0.48%) |
Feb 20, 2020 | 89.92 | 90.44 | 89.29 | 89.98 | 1,989,942 | -0.20(-0.22%) |
Feb 19, 2020 | 91.41 | 91.63 | 90.17 | 90.18 | 2,666,701 | -0.74(-0.81%) |
Feb 18, 2020 | 90.59 | 91.30 | 89.79 | 90.92 | 2,810,511 | -0.62(-0.68%) |
Feb 14, 2020 | 89.31 | 91.58 | 89.27 | 91.54 | 5,408,537 | +2.52(+2.83%) |
Feb 13, 2020 | 89.42 | 89.47 | 88.74 | 89.02 | 6,127,745 | -0.19(-0.21%) |
Feb 12, 2020 | 89.50 | 89.77 | 88.77 | 89.21 | 4,767,893 | -0.35(-0.39%) |
Feb 11, 2020 | 89.69 | 89.93 | 89.47 | 89.56 | 4,050,159 | -0.06(-0.06%) |
Feb 10, 2020 | 87.46 | 89.76 | 87.45 | 89.61 | 6,047,035 | +2.07(+2.36%) |
Feb 07, 2020 | 88.74 | 90.22 | 87.06 | 87.54 | 13,519,119 | +2.38(+2.80%) |
Feb 06, 2020 | 87.66 | 87.73 | 82.05 | 85.16 | 18,820,536 | -2.62(-2.98%) |
Feb 05, 2020 | 88.47 | 88.86 | 86.32 | 87.78 | 13,509,670 | +0.27(+0.31%) |
Feb 04, 2020 | 95.23 | 96.33 | 86.05 | 87.51 | 11,684,752 | -7.04(-7.45%) |
Feb 03, 2020 | 94.65 | 94.92 | 94.06 | 94.55 | 2,031,540 | +0.28(+0.30%) |
Jan 31, 2020 | 94.38 | 94.92 | 93.93 | 94.26 | 2,188,131 | -0.41(-0.43%) |
Jan 30, 2020 | 93.17 | 94.68 | 93.04 | 94.67 | 1,548,812 | +1.19(+1.27%) |
Jan 29, 2020 | 93.81 | 94.32 | 93.14 | 93.48 | 1,864,813 | -0.03(-0.03%) |
Jan 28, 2020 | 92.75 | 93.66 | 92.70 | 93.51 | 2,152,178 | +0.72(+0.77%) |
Jan 27, 2020 | 91.02 | 92.99 | 90.39 | 92.79 | 2,479,083 | +1.01(+1.10%) |
Jan 24, 2020 | 91.96 | 92.71 | 91.54 | 91.78 | 1,989,316 | -0.18(-0.20%) |
Jan 23, 2020 | 90.87 | 92.07 | 90.74 | 91.96 | 2,468,510 | +0.82(+0.90%) |
Jan 22, 2020 | 91.32 | 91.77 | 91.05 | 91.14 | 2,042,513 | -0.31(-0.34%) |
Jan 21, 2020 | 91.38 | 92.10 | 91.30 | 91.45 | 2,395,091 | -0.01(-0.01%) |
Jan 17, 2020 | 90.78 | 91.72 | 90.78 | 91.46 | 2,612,108 | +0.47(+0.52%) |
Jan 16, 2020 | 91.42 | 91.67 | 90.33 | 90.98 | 2,842,532 | +0.47(+0.52%) |
Jan 15, 2020 | 88.90 | 90.97 | 88.46 | 90.51 | 3,189,967 | +1.89(+2.13%) |
Jan 14, 2020 | 89.83 | 89.90 | 88.38 | 88.62 | 3,561,608 | -1.19(-1.33%) |
Jan 13, 2020 | 89.03 | 89.85 | 88.87 | 89.81 | 2,780,293 | +0.74(+0.83%) |
Jan 10, 2020 | 89.23 | 89.60 | 88.91 | 89.08 | 1,598,246 | -0.17(-0.19%) |
Jan 09, 2020 | 88.48 | 89.77 | 88.48 | 89.25 | 2,400,024 | +0.78(+0.89%) |
Jan 08, 2020 | 89.46 | 89.69 | 88.35 | 88.46 | 3,188,769 | -0.78(-0.88%) |
Jan 07, 2020 | 88.91 | 89.72 | 88.62 | 89.25 | 2,482,157 | -0.26(-0.29%) |
Jan 06, 2020 | 89.50 | 90.23 | 88.86 | 89.50 | 2,803,612 | +0.03(+0.03%) |
Jan 03, 2020 | 87.04 | 89.77 | 86.90 | 89.47 | 2,692,206 | +1.89(+2.16%) |
Jan 02, 2020 | 87.74 | 87.96 | 87.12 | 87.58 | 3,222,210 | +0.11(+0.13%) |
Dec 31, 2019 | 87.33 | 87.73 | 86.67 | 87.47 | 2,496,353 | +0.10(+0.12%) |
Dec 30, 2019 | 87.97 | 88.10 | 87.21 | 87.36 | 2,179,293 | -0.53(-0.60%) |
Dec 27, 2019 | 87.90 | 88.10 | 87.55 | 87.89 | 1,297,642 | +0.12(+0.14%) |
Dec 26, 2019 | 87.38 | 87.94 | 87.15 | 87.77 | 1,283,097 | +0.64(+0.74%) |
Dec 24, 2019 | 87.33 | 87.43 | 86.91 | 87.13 | 773,570 | -0.16(-0.18%) |
Dec 23, 2019 | 88.11 | 88.32 | 87.08 | 87.29 | 2,852,583 | -0.63(-0.72%) |
Dec 20, 2019 | 88.69 | 88.95 | 87.63 | 87.92 | 4,851,981 | -0.43(-0.49%) |
Dec 19, 2019 | 86.70 | 88.43 | 86.58 | 88.36 | 2,363,139 | +1.54(+1.77%) |
Dec 18, 2019 | 87.88 | 87.88 | 86.67 | 86.82 | 3,725,721 | -0.70(-0.80%) |
Dec 17, 2019 | 86.87 | 87.69 | 85.80 | 87.52 | 4,366,231 | +0.31(+0.36%) |
Dec 16, 2019 | 87.36 | 87.45 | 86.77 | 87.20 | 3,050,760 | +0.34(+0.39%) |
Dec 13, 2019 | 85.47 | 87.02 | 85.06 | 86.86 | 3,028,044 | +1.38(+1.62%) |
Dec 12, 2019 | 86.90 | 87.02 | 85.41 | 85.48 | 6,374,843 | -1.50(-1.72%) |
Dec 11, 2019 | 87.31 | 87.85 | 86.87 | 86.98 | 3,235,745 | -0.02(-0.02%) |
Dec 10, 2019 | 87.53 | 87.67 | 86.79 | 87.00 | 2,459,393 | -0.52(-0.59%) |
Dec 09, 2019 | 88.29 | 88.29 | 87.11 | 87.51 | 3,250,711 | -0.87(-0.98%) |
Dec 06, 2019 | 88.69 | 89.00 | 88.23 | 88.38 | 2,303,462 | +0.14(+0.16%) |
Dec 05, 2019 | 87.88 | 88.42 | 87.51 | 88.24 | 1,638,676 | +0.31(+0.35%) |
Dec 04, 2019 | 87.97 | 88.68 | 87.71 | 87.93 | 2,398,999 | -0.12(-0.14%) |
Dec 03, 2019 | 87.62 | 88.35 | 87.49 | 88.05 | 3,424,058 | +0.14(+0.16%) |
Dec 02, 2019 | 88.72 | 89.14 | 87.60 | 87.91 | 2,272,483 | -0.82(-0.92%) |
Nov 29, 2019 | 87.76 | 89.05 | 87.76 | 88.73 | 1,336,398 | +0.70(+0.79%) |
Nov 27, 2019 | 88.86 | 89.01 | 87.48 | 88.03 | 2,571,973 | -0.98(-1.10%) |
Nov 26, 2019 | 88.81 | 89.26 | 88.55 | 89.01 | 4,869,886 | +0.14(+0.16%) |
Nov 25, 2019 | 88.54 | 89.30 | 88.41 | 88.87 | 2,275,412 | +0.54(+0.61%) |
Nov 22, 2019 | 88.45 | 89.11 | 88.02 | 88.33 | 2,078,465 | -0.13(-0.15%) |
Nov 21, 2019 | 89.02 | 89.39 | 88.16 | 88.47 | 2,099,694 | -0.56(-0.62%) |
Nov 20, 2019 | 88.59 | 89.83 | 88.50 | 89.02 | 1,594,377 | +0.47(+0.53%) |
Nov 19, 2019 | 87.49 | 88.88 | 87.17 | 88.55 | 2,536,229 | +1.09(+1.25%) |
Nov 18, 2019 | 87.93 | 88.19 | 87.20 | 87.46 | 3,266,555 | -0.13(-0.15%) |
Nov 15, 2019 | 88.05 | 88.10 | 87.20 | 87.59 | 3,007,959 | -0.20(-0.23%) |
Nov 14, 2019 | 87.34 | 87.86 | 86.91 | 87.79 | 2,037,013 | +0.47(+0.54%) |
Nov 13, 2019 | 86.23 | 87.44 | 86.07 | 87.32 | 1,976,112 | +1.20(+1.39%) |
Nov 12, 2019 | 85.98 | 86.48 | 85.94 | 86.12 | 1,642,905 | +0.21(+0.24%) |
Nov 11, 2019 | 85.39 | 86.16 | 84.82 | 85.91 | 1,823,411 | +0.67(+0.78%) |
Nov 08, 2019 | 85.65 | 86.37 | 85.16 | 85.24 | 2,190,858 | -0.16(-0.19%) |
Nov 07, 2019 | 86.11 | 86.15 | 85.15 | 85.40 | 3,083,531 | -0.44(-0.52%) |
Nov 06, 2019 | 84.61 | 85.94 | 84.31 | 85.85 | 3,616,655 | +1.60(+1.90%) |
Nov 05, 2019 | 85.76 | 86.04 | 83.93 | 84.25 | 4,635,844 | -1.66(-1.93%) |
Nov 04, 2019 | 87.83 | 88.03 | 85.48 | 85.90 | 2,989,050 | -1.66(-1.89%) |
Nov 01, 2019 | 89.46 | 89.78 | 87.40 | 87.56 | 2,692,432 | -1.31(-1.47%) |
Oct 31, 2019 | 88.43 | 89.64 | 87.39 | 88.87 | 3,482,329 | +1.07(+1.22%) |
Oct 30, 2019 | 86.18 | 87.86 | 86.08 | 87.80 | 2,517,888 | +1.72(+2.00%) |
Oct 29, 2019 | 86.43 | 87.40 | 86.01 | 86.07 | 2,260,730 | -0.24(-0.27%) |
Oct 28, 2019 | 87.05 | 87.05 | 86.14 | 86.31 | 2,675,229 | -0.34(-0.39%) |
Oct 25, 2019 | 87.47 | 88.01 | 86.62 | 86.65 | 1,493,684 | -0.90(-1.02%) |
Oct 24, 2019 | 87.46 | 88.51 | 87.46 | 87.54 | 1,800,629 | -0.02(-0.02%) |
Oct 23, 2019 | 86.46 | 87.88 | 86.46 | 87.56 | 2,227,094 | +1.00(+1.15%) |
Oct 22, 2019 | 87.88 | 88.89 | 86.51 | 86.56 | 2,718,594 | -1.38(-1.56%) |
Oct 21, 2019 | 89.08 | 89.10 | 87.77 | 87.94 | 2,650,996 | -1.01(-1.13%) |
Oct 18, 2019 | 88.98 | 89.33 | 88.50 | 88.95 | 2,310,998 | +0.11(+0.13%) |
Oct 17, 2019 | 88.50 | 89.09 | 88.37 | 88.83 | 1,714,235 | +0.64(+0.73%) |
Oct 16, 2019 | 88.25 | 88.45 | 87.08 | 88.19 | 2,179,215 | +0.28(+0.32%) |
Oct 15, 2019 | 88.55 | 88.73 | 87.79 | 87.91 | 2,324,978 | -0.19(-0.21%) |
Oct 14, 2019 | 88.67 | 89.16 | 87.78 | 88.10 | 1,571,313 | -0.41(-0.47%) |
Oct 11, 2019 | 90.04 | 90.04 | 88.39 | 88.51 | 2,703,363 | -0.75(-0.84%) |
Oct 10, 2019 | 88.33 | 89.78 | 88.33 | 89.27 | 2,912,979 | +0.57(+0.65%) |
Oct 09, 2019 | 88.25 | 88.92 | 88.00 | 88.69 | 1,942,587 | +1.12(+1.28%) |
Oct 08, 2019 | 88.53 | 88.84 | 87.56 | 87.57 | 1,577,434 | -1.34(-1.50%) |
Oct 07, 2019 | 88.24 | 89.30 | 88.00 | 88.91 | 2,497,443 | +0.34(+0.38%) |
Oct 04, 2019 | 86.46 | 88.64 | 86.24 | 88.57 | 1,754,342 | +2.50(+2.90%) |
Oct 03, 2019 | 85.13 | 86.08 | 84.74 | 86.07 | 1,953,963 | +0.87(+1.02%) |
Oct 02, 2019 | 86.69 | 86.87 | 85.01 | 85.21 | 2,226,293 | -1.79(-2.06%) |
Oct 01, 2019 | 86.87 | 87.44 | 86.42 | 87.00 | 2,514,755 | +0.06(+0.06%) |
Sep 30, 2019 | 87.06 | 87.57 | 86.62 | 86.94 | 2,215,287 | -0.12(-0.14%) |
Sep 27, 2019 | 89.04 | 89.43 | 86.74 | 87.06 | 2,713,339 | -1.67(-1.88%) |
Sep 26, 2019 | 88.22 | 88.79 | 87.63 | 88.73 | 2,272,031 | +0.74(+0.85%) |
Sep 25, 2019 | 87.76 | 88.16 | 86.76 | 87.99 | 1,528,549 | +0.45(+0.52%) |
Sep 24, 2019 | 87.46 | 88.49 | 87.05 | 87.53 | 1,620,442 | +0.38(+0.43%) |
Sep 23, 2019 | 87.02 | 87.46 | 86.85 | 87.16 | 1,372,954 | +0.16(+0.18%) |
Sep 20, 2019 | 88.44 | 88.48 | 86.74 | 87.00 | 3,413,166 | -1.13(-1.28%) |
Sep 19, 2019 | 87.69 | 88.61 | 87.33 | 88.13 | 1,466,037 | +0.19(+0.21%) |
Sep 18, 2019 | 88.99 | 89.15 | 86.88 | 87.94 | 1,767,717 | +0.08(+0.09%) |
Sep 17, 2019 | 87.00 | 88.62 | 87.00 | 87.86 | 2,614,744 | +1.29(+1.49%) |
Sep 16, 2019 | 85.74 | 88.78 | 85.42 | 86.57 | 3,332,041 | +0.99(+1.16%) |
Sep 13, 2019 | 85.06 | 85.71 | 84.11 | 85.58 | 2,192,980 | +0.76(+0.89%) |
Sep 12, 2019 | 83.84 | 85.14 | 83.84 | 84.82 | 2,691,228 | +1.16(+1.39%) |
Sep 11, 2019 | 85.08 | 85.22 | 83.59 | 83.66 | 2,588,002 | -1.00(-1.18%) |
Sep 10, 2019 | 86.31 | 86.37 | 83.64 | 84.66 | 2,996,388 | -1.94(-2.23%) |
Sep 09, 2019 | 89.76 | 89.76 | 86.05 | 86.59 | 2,930,858 | -2.55(-2.86%) |
Sep 06, 2019 | 89.24 | 89.73 | 88.94 | 89.14 | 1,674,643 | +0.15(+0.17%) |
Sep 05, 2019 | 89.28 | 89.66 | 88.53 | 88.99 | 2,481,775 | +0.44(+0.50%) |
Sep 04, 2019 | 88.48 | 89.13 | 88.07 | 88.54 | 1,387,412 | +0.46(+0.52%) |
Sep 03, 2019 | 87.47 | 88.11 | 87.45 | 88.08 | 1,992,451 | +0.27(+0.31%) |
Aug 30, 2019 | 87.83 | 88.08 | 87.06 | 87.81 | 1,568,614 | +0.66(+0.75%) |
Aug 29, 2019 | 87.83 | 88.19 | 86.86 | 87.15 | 1,694,557 | -0.46(-0.53%) |
Aug 28, 2019 | 87.36 | 87.62 | 86.58 | 87.61 | 1,853,921 | +0.14(+0.16%) |
Aug 27, 2019 | 87.08 | 87.65 | 86.85 | 87.47 | 1,933,977 | +0.57(+0.66%) |
Aug 26, 2019 | 86.52 | 86.93 | 86.01 | 86.90 | 1,196,741 | +1.01(+1.17%) |
Aug 23, 2019 | 86.89 | 87.17 | 85.44 | 85.90 | 2,253,439 | -1.01(-1.17%) |
Aug 22, 2019 | 87.36 | 87.67 | 86.37 | 86.91 | 1,832,250 | -0.19(-0.22%) |
Aug 21, 2019 | 86.64 | 87.13 | 86.39 | 87.10 | 1,425,891 | +0.65(+0.75%) |
Aug 20, 2019 | 87.17 | 87.47 | 86.36 | 86.45 | 1,387,171 | -0.77(-0.88%) |
Aug 19, 2019 | 86.94 | 87.50 | 86.60 | 87.22 | 1,757,337 | +1.11(+1.29%) |
Aug 16, 2019 | 85.42 | 86.37 | 84.98 | 86.11 | 2,046,597 | +1.10(+1.29%) |
Aug 15, 2019 | 84.45 | 85.35 | 84.20 | 85.01 | 1,453,734 | +1.16(+1.38%) |
Aug 14, 2019 | 85.39 | 86.34 | 83.85 | 83.86 | 2,208,500 | -2.57(-2.98%) |
Aug 13, 2019 | 84.93 | 86.66 | 84.66 | 86.43 | 2,098,375 | +1.34(+1.58%) |
Aug 12, 2019 | 86.79 | 86.82 | 84.99 | 85.09 | 1,886,907 | -2.16(-2.48%) |
Aug 09, 2019 | 86.66 | 87.74 | 86.37 | 87.25 | 1,802,815 | +0.91(+1.06%) |
Aug 08, 2019 | 85.63 | 86.55 | 84.98 | 86.34 | 1,693,621 | +1.00(+1.17%) |
Aug 07, 2019 | 84.26 | 85.64 | 83.53 | 85.34 | 2,036,709 | +0.26(+0.31%) |
Aug 06, 2019 | 83.39 | 85.11 | 82.90 | 85.08 | 2,476,398 | +2.02(+2.43%) |
Aug 05, 2019 | 84.08 | 84.77 | 82.93 | 83.06 | 3,336,983 | -1.88(-2.21%) |
Aug 02, 2019 | 83.74 | 85.18 | 83.13 | 84.94 | 2,805,089 | +1.15(+1.37%) |
Aug 01, 2019 | 81.74 | 83.97 | 80.59 | 83.79 | 3,483,778 | +1.26(+1.53%) |
Jul 31, 2019 | 82.63 | 83.11 | 82.07 | 82.53 | 2,696,646 | -0.01(-0.01%) |
Jul 30, 2019 | 82.73 | 83.42 | 82.47 | 82.54 | 1,472,081 | -0.29(-0.35%) |
Jul 29, 2019 | 84.13 | 84.13 | 82.65 | 82.83 | 2,336,173 | -1.32(-1.57%) |
Jul 26, 2019 | 84.22 | 84.41 | 83.73 | 84.16 | 1,648,349 | +0.00(+0.00%) |
Jul 25, 2019 | 83.93 | 84.46 | 83.61 | 84.16 | 1,771,926 | +0.32(+0.38%) |
Jul 24, 2019 | 85.05 | 85.16 | 81.82 | 83.84 | 4,300,099 | -1.55(-1.82%) |
Jul 23, 2019 | 85.19 | 85.56 | 84.51 | 85.39 | 2,141,236 | +0.18(+0.21%) |
Jul 22, 2019 | 84.74 | 85.53 | 83.76 | 85.21 | 1,779,744 | -0.06(-0.07%) |
Jul 19, 2019 | 86.22 | 86.25 | 85.20 | 85.27 | 1,608,002 | -0.72(-0.84%) |
Jul 18, 2019 | 85.41 | 86.08 | 85.26 | 85.99 | 1,979,239 | +0.58(+0.68%) |
Jul 17, 2019 | 86.02 | 86.33 | 85.28 | 85.41 | 1,716,243 | -0.80(-0.93%) |
Jul 16, 2019 | 86.38 | 86.71 | 85.76 | 86.21 | 1,252,796 | -0.11(-0.13%) |
Jul 15, 2019 | 86.22 | 86.35 | 85.55 | 86.32 | 1,374,465 | +0.32(+0.37%) |
Jul 12, 2019 | 85.95 | 86.17 | 85.55 | 86.00 | 1,887,553 | -0.17(-0.20%) |
Jul 11, 2019 | 85.11 | 86.21 | 84.74 | 86.17 | 2,903,825 | +1.35(+1.59%) |
Jul 10, 2019 | 84.00 | 84.97 | 83.97 | 84.82 | 1,956,511 | +0.65(+0.77%) |
Jul 09, 2019 | 83.79 | 84.20 | 83.65 | 84.17 | 1,759,528 | +0.18(+0.21%) |
Jul 08, 2019 | 83.93 | 84.15 | 83.47 | 83.99 | 1,834,062 | -0.10(-0.12%) |
Jul 05, 2019 | 83.43 | 84.16 | 83.10 | 84.09 | 1,915,445 | +0.87(+1.05%) |
Jul 03, 2019 | 82.30 | 83.28 | 82.23 | 83.22 | 1,773,008 | +1.14(+1.38%) |
Jul 02, 2019 | 80.93 | 82.08 | 80.93 | 82.08 | 1,894,361 | +1.15(+1.42%) |
Jul 01, 2019 | 81.43 | 81.48 | 80.51 | 80.94 | 1,682,747 | +0.21(+0.26%) |
Jun 28, 2019 | 80.33 | 80.73 | 80.08 | 80.73 | 3,462,768 | +0.40(+0.50%) |
Jun 27, 2019 | 79.93 | 80.80 | 79.78 | 80.33 | 1,527,255 | +0.93(+1.17%) |
Jun 26, 2019 | 81.35 | 81.35 | 79.38 | 79.39 | 2,116,251 | -1.89(-2.32%) |
Jun 25, 2019 | 81.30 | 81.41 | 80.69 | 81.28 | 1,851,057 | -0.07(-0.08%) |
Jun 24, 2019 | 81.34 | 81.84 | 81.18 | 81.35 | 2,175,333 | -0.16(-0.20%) |
Jun 21, 2019 | 81.41 | 81.97 | 81.12 | 81.51 | 4,564,684 | +0.32(+0.39%) |
Jun 20, 2019 | 80.25 | 81.40 | 80.25 | 81.19 | 1,833,099 | +0.89(+1.11%) |
Jun 19, 2019 | 79.79 | 80.40 | 79.63 | 80.30 | 1,589,464 | +0.74(+0.93%) |
Jun 18, 2019 | 79.24 | 79.72 | 78.95 | 79.55 | 1,791,032 | +0.61(+0.77%) |
Jun 17, 2019 | 80.00 | 80.20 | 78.86 | 78.94 | 2,051,504 | -0.84(-1.05%) |
Jun 14, 2019 | 79.55 | 79.94 | 79.34 | 79.78 | 1,328,984 | +0.34(+0.43%) |
Jun 13, 2019 | 80.28 | 80.28 | 79.14 | 79.44 | 1,602,591 | -0.60(-0.75%) |
Jun 12, 2019 | 79.52 | 80.04 | 79.36 | 80.04 | 1,528,305 | +0.51(+0.64%) |
Jun 11, 2019 | 81.01 | 81.26 | 79.29 | 79.53 | 1,866,709 | -1.07(-1.32%) |
Jun 10, 2019 | 80.43 | 80.96 | 80.09 | 80.60 | 2,850,541 | +0.66(+0.82%) |
Jun 07, 2019 | 79.86 | 80.39 | 79.85 | 79.94 | 1,744,127 | +0.18(+0.22%) |
Jun 06, 2019 | 79.68 | 80.03 | 79.24 | 79.77 | 1,938,716 | +0.22(+0.28%) |
Jun 05, 2019 | 78.81 | 79.60 | 78.65 | 79.54 | 2,281,649 | +1.07(+1.36%) |
Jun 04, 2019 | 77.72 | 78.60 | 77.56 | 78.47 | 4,135,749 | +1.21(+1.56%) |
Jun 03, 2019 | 77.06 | 77.40 | 76.72 | 77.27 | 3,779,597 | +0.29(+0.38%) |
May 31, 2019 | 76.67 | 77.16 | 76.57 | 76.98 | 2,713,324 | -0.37(-0.48%) |
May 30, 2019 | 76.96 | 77.45 | 76.79 | 77.35 | 2,056,140 | +0.52(+0.68%) |
May 29, 2019 | 76.39 | 76.94 | 76.11 | 76.83 | 1,884,209 | -0.02(-0.02%) |
May 28, 2019 | 76.59 | 77.52 | 76.49 | 76.85 | 4,252,127 | +0.22(+0.29%) |
May 24, 2019 | 76.37 | 76.62 | 75.70 | 76.62 | 2,850,133 | +0.54(+0.71%) |
May 23, 2019 | 75.62 | 76.27 | 75.42 | 76.08 | 3,329,374 | +0.12(+0.16%) |
May 22, 2019 | 76.22 | 76.53 | 75.85 | 75.96 | 2,491,622 | -0.65(-0.84%) |
May 21, 2019 | 76.31 | 76.85 | 76.15 | 76.60 | 2,457,318 | +0.66(+0.88%) |
May 20, 2019 | 76.08 | 76.41 | 75.72 | 75.94 | 1,909,978 | -0.11(-0.15%) |
May 17, 2019 | 75.58 | 76.39 | 75.58 | 76.05 | 1,371,720 | -0.11(-0.15%) |
May 16, 2019 | 75.83 | 76.46 | 75.65 | 76.16 | 2,609,077 | +0.68(+0.91%) |
May 15, 2019 | 75.58 | 76.19 | 75.46 | 75.48 | 1,463,551 | -0.66(-0.86%) |
May 14, 2019 | 75.43 | 76.77 | 75.42 | 76.13 | 3,277,188 | +0.74(+0.98%) |
May 13, 2019 | 75.07 | 75.60 | 74.71 | 75.39 | 2,076,109 | -0.79(-1.03%) |
May 10, 2019 | 75.62 | 76.40 | 74.81 | 76.18 | 1,738,574 | +0.52(+0.69%) |
May 09, 2019 | 74.64 | 75.92 | 74.48 | 75.66 | 2,045,389 | +0.37(+0.48%) |
May 08, 2019 | 74.80 | 75.75 | 74.57 | 75.29 | 2,073,002 | +0.37(+0.49%) |
May 07, 2019 | 75.28 | 75.63 | 74.49 | 74.93 | 3,203,602 | -0.87(-1.15%) |
May 06, 2019 | 73.91 | 76.04 | 73.85 | 75.80 | 3,044,344 | +1.18(+1.58%) |
May 03, 2019 | 74.81 | 75.34 | 74.44 | 74.62 | 2,809,016 | -0.03(-0.04%) |
May 02, 2019 | 75.61 | 76.24 | 74.47 | 74.65 | 3,588,930 | -0.89(-1.18%) |