Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,051,887 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.83 | 74.37 | 1,637,544 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.75 | 72.11 | 72.29 | 1,771,932 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.03 | 73.75 | 73.90 | 1,061,745 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.78 | 73.78 | 74.40 | 1,540,572 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.78 | 75.82 | 76.70 | 1,334,497 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.95 | 74.20 | 75.76 | 1,295,177 | +1.24(+1.66%) |
Oct 21, 2020 | 74.27 | 75.03 | 73.96 | 74.52 | 1,315,925 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.66 | 74.22 | 1,099,046 | +0.32(+0.43%) |
Oct 19, 2020 | 75.60 | 76.05 | 73.63 | 73.90 | 1,554,194 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.22 | 75.52 | 1,492,260 | +0.41(+0.54%) |
Oct 15, 2020 | 75.28 | 75.74 | 74.49 | 75.12 | 1,458,157 | -0.96(-1.26%) |
Oct 14, 2020 | 75.11 | 76.43 | 74.94 | 76.07 | 2,004,631 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.47 | 74.49 | 74.86 | 1,728,923 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,994,875 | +0.55(+0.74%) |
Oct 09, 2020 | 74.45 | 74.85 | 73.58 | 74.32 | 1,507,227 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.32 | 73.57 | 74.03 | 2,057,349 | +1.40(+1.93%) |
Oct 07, 2020 | 72.55 | 73.21 | 72.31 | 72.63 | 2,152,087 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.73 | 71.32 | 71.64 | 3,816,819 | -1.82(-2.48%) |
Oct 05, 2020 | 72.29 | 73.77 | 72.13 | 73.47 | 2,832,441 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.15 | 70.36 | 71.64 | 1,788,494 | +0.07(+0.10%) |
Oct 01, 2020 | 72.26 | 73.02 | 70.99 | 71.57 | 1,673,692 | -0.38(-0.53%) |
Sep 30, 2020 | 71.49 | 72.56 | 71.28 | 71.95 | 2,266,101 | +0.54(+0.76%) |
Sep 29, 2020 | 71.74 | 72.19 | 71.17 | 71.41 | 1,870,568 | -0.37(-0.52%) |
Sep 28, 2020 | 71.05 | 72.01 | 71.05 | 71.78 | 1,751,582 | +1.70(+2.42%) |
Sep 25, 2020 | 68.09 | 70.31 | 67.94 | 70.08 | 1,472,747 | +1.61(+2.36%) |
Sep 24, 2020 | 68.31 | 69.32 | 67.72 | 68.47 | 1,503,597 | -0.14(-0.21%) |
Sep 23, 2020 | 70.28 | 70.42 | 68.27 | 68.61 | 2,188,925 | -1.38(-1.97%) |
Sep 22, 2020 | 69.62 | 70.15 | 69.04 | 69.99 | 1,369,508 | +0.77(+1.11%) |
Sep 21, 2020 | 69.97 | 70.15 | 68.20 | 69.23 | 1,793,528 | -1.66(-2.34%) |
Sep 18, 2020 | 71.95 | 72.10 | 70.27 | 70.89 | 2,938,399 | -0.84(-1.17%) |
Sep 17, 2020 | 70.42 | 71.96 | 70.36 | 71.73 | 2,292,989 | -0.21(-0.29%) |
Sep 16, 2020 | 71.46 | 72.62 | 71.38 | 71.93 | 2,309,030 | +0.76(+1.06%) |
Sep 15, 2020 | 70.25 | 71.60 | 70.23 | 71.18 | 1,772,734 | +1.16(+1.66%) |
Sep 14, 2020 | 68.45 | 70.33 | 68.19 | 70.01 | 2,312,175 | +2.37(+3.51%) |
Sep 11, 2020 | 68.18 | 68.54 | 67.19 | 67.64 | 1,737,052 | -0.28(-0.41%) |
Sep 10, 2020 | 68.45 | 69.34 | 67.68 | 67.92 | 2,449,721 | -0.43(-0.63%) |
Sep 09, 2020 | 67.45 | 68.99 | 66.89 | 68.35 | 1,613,305 | +1.34(+2.01%) |
Sep 08, 2020 | 67.49 | 67.94 | 66.84 | 67.01 | 2,957,466 | -1.60(-2.33%) |
Sep 04, 2020 | 69.06 | 69.62 | 67.78 | 68.61 | 2,020,981 | -0.25(-0.37%) |
Sep 03, 2020 | 70.50 | 70.61 | 68.29 | 68.86 | 2,526,590 | -1.51(-2.14%) |
Sep 02, 2020 | 69.16 | 70.61 | 69.00 | 70.36 | 1,577,991 | +1.58(+2.29%) |
Sep 01, 2020 | 68.77 | 68.87 | 68.12 | 68.79 | 1,406,378 | -0.19(-0.27%) |
Aug 31, 2020 | 69.24 | 69.59 | 68.70 | 68.97 | 1,690,163 | -0.76(-1.09%) |
Aug 28, 2020 | 69.19 | 69.83 | 68.67 | 69.73 | 1,236,380 | +0.69(+1.01%) |
Aug 27, 2020 | 68.98 | 69.45 | 68.52 | 69.04 | 1,482,595 | +0.63(+0.92%) |
Aug 26, 2020 | 68.15 | 68.76 | 67.70 | 68.41 | 1,606,055 | -0.01(-0.01%) |
Aug 25, 2020 | 68.26 | 68.72 | 68.06 | 68.42 | 1,529,320 | +0.30(+0.44%) |
Aug 24, 2020 | 66.96 | 68.16 | 66.67 | 68.12 | 1,229,493 | +1.45(+2.18%) |
Aug 21, 2020 | 66.71 | 66.73 | 65.96 | 66.67 | 1,346,138 | -0.12(-0.18%) |
Aug 20, 2020 | 66.58 | 67.03 | 66.39 | 66.78 | 1,185,103 | -0.09(-0.13%) |
Aug 19, 2020 | 67.40 | 67.58 | 66.76 | 66.87 | 1,295,250 | -0.32(-0.48%) |
Aug 18, 2020 | 67.21 | 67.65 | 66.77 | 67.20 | 1,148,594 | +0.05(+0.07%) |
Aug 17, 2020 | 67.14 | 68.06 | 66.79 | 67.15 | 1,147,656 | +0.13(+0.19%) |
Aug 14, 2020 | 66.95 | 67.39 | 66.66 | 67.03 | 905,888 | -0.14(-0.21%) |
Aug 13, 2020 | 66.80 | 67.69 | 66.63 | 67.17 | 1,171,813 | +0.31(+0.46%) |
Aug 12, 2020 | 67.13 | 67.38 | 66.59 | 66.86 | 1,819,425 | +0.16(+0.24%) |
Aug 11, 2020 | 67.57 | 68.33 | 66.53 | 66.70 | 2,194,410 | -0.40(-0.59%) |
Aug 10, 2020 | 66.03 | 67.13 | 65.90 | 67.10 | 1,742,988 | +0.85(+1.28%) |
Aug 07, 2020 | 65.42 | 66.44 | 65.28 | 66.25 | 1,629,623 | +0.78(+1.18%) |
Aug 06, 2020 | 65.37 | 65.79 | 64.92 | 65.48 | 2,069,671 | -0.12(-0.18%) |
Aug 05, 2020 | 65.79 | 66.36 | 65.45 | 65.59 | 1,611,596 | +0.10(+0.15%) |
Aug 04, 2020 | 65.34 | 65.91 | 65.25 | 65.49 | 2,189,528 | -0.14(-0.21%) |
Aug 03, 2020 | 64.83 | 65.89 | 64.47 | 65.63 | 2,109,218 | +0.76(+1.17%) |
Jul 31, 2020 | 64.55 | 64.88 | 63.48 | 64.87 | 3,243,282 | +0.17(+0.26%) |
Jul 30, 2020 | 64.92 | 64.99 | 64.13 | 64.70 | 2,240,726 | -1.07(-1.63%) |
Jul 29, 2020 | 65.08 | 65.82 | 64.50 | 65.77 | 2,573,019 | +0.37(+0.56%) |
Jul 28, 2020 | 64.92 | 65.75 | 64.73 | 65.41 | 2,230,138 | +0.49(+0.76%) |
Jul 27, 2020 | 64.31 | 65.00 | 64.19 | 64.91 | 2,108,435 | +0.36(+0.55%) |
Jul 24, 2020 | 65.38 | 65.60 | 63.99 | 64.56 | 1,951,114 | -0.88(-1.34%) |
Jul 23, 2020 | 65.87 | 66.60 | 65.16 | 65.43 | 1,607,324 | -0.59(-0.89%) |
Jul 22, 2020 | 65.62 | 66.30 | 65.50 | 66.02 | 1,552,436 | +0.45(+0.68%) |
Jul 21, 2020 | 65.89 | 66.39 | 65.24 | 65.58 | 1,520,224 | -0.03(-0.04%) |
Jul 20, 2020 | 65.38 | 65.93 | 64.84 | 65.60 | 1,548,003 | -0.12(-0.18%) |
Jul 17, 2020 | 65.48 | 65.88 | 64.81 | 65.72 | 1,699,956 | +0.67(+1.03%) |
Jul 16, 2020 | 65.43 | 65.71 | 64.54 | 65.05 | 1,555,720 | -0.71(-1.07%) |
Jul 15, 2020 | 64.63 | 65.95 | 64.63 | 65.75 | 2,230,140 | +1.48(+2.31%) |
Jul 14, 2020 | 62.59 | 64.37 | 62.56 | 64.27 | 2,454,321 | +0.21(+0.34%) |
Jul 13, 2020 | 65.88 | 66.03 | 63.89 | 64.06 | 2,301,188 | -1.49(-2.28%) |
Jul 10, 2020 | 65.25 | 65.65 | 64.58 | 65.55 | 1,535,798 | +0.38(+0.58%) |
Jul 09, 2020 | 66.75 | 67.04 | 64.40 | 65.17 | 2,151,013 | -1.61(-2.40%) |
Jul 08, 2020 | 66.67 | 67.73 | 66.18 | 66.78 | 2,935,540 | +0.66(+0.99%) |
Jul 07, 2020 | 69.06 | 69.31 | 66.06 | 66.12 | 4,680,335 | -3.61(-5.18%) |
Jul 06, 2020 | 70.41 | 70.45 | 69.36 | 69.73 | 3,358,817 | +1.24(+1.81%) |
Jul 02, 2020 | 69.02 | 69.38 | 68.08 | 68.49 | 1,938,926 | +0.26(+0.38%) |
Jul 01, 2020 | 67.77 | 68.60 | 67.51 | 68.23 | 2,425,947 | +0.49(+0.73%) |
Jun 30, 2020 | 65.82 | 68.21 | 65.55 | 67.74 | 3,207,012 | +1.82(+2.75%) |
Jun 29, 2020 | 64.95 | 66.09 | 64.41 | 65.92 | 2,984,382 | +1.73(+2.69%) |
Jun 26, 2020 | 64.94 | 65.57 | 63.81 | 64.20 | 4,125,767 | -1.13(-1.72%) |
Jun 25, 2020 | 63.63 | 65.59 | 63.53 | 65.33 | 1,936,914 | +1.42(+2.22%) |
Jun 24, 2020 | 65.77 | 66.05 | 63.61 | 63.90 | 1,975,904 | -2.43(-3.67%) |
Jun 23, 2020 | 67.19 | 67.19 | 66.21 | 66.34 | 1,803,620 | -0.06(-0.09%) |
Jun 22, 2020 | 65.51 | 66.74 | 65.25 | 66.40 | 1,354,974 | +0.25(+0.38%) |
Jun 19, 2020 | 68.44 | 69.02 | 65.66 | 66.15 | 6,886,491 | -1.39(-2.07%) |
Jun 18, 2020 | 67.23 | 68.43 | 67.00 | 67.54 | 2,832,941 | -0.38(-0.55%) |
Jun 17, 2020 | 68.74 | 68.80 | 67.76 | 67.92 | 1,397,793 | -0.46(-0.67%) |
Jun 16, 2020 | 68.95 | 69.81 | 67.47 | 68.38 | 2,192,708 | +1.26(+1.88%) |
Jun 15, 2020 | 64.23 | 67.57 | 64.10 | 67.11 | 2,051,120 | +1.15(+1.75%) |
Jun 12, 2020 | 66.38 | 67.03 | 64.57 | 65.96 | 2,076,022 | +1.07(+1.65%) |
Jun 11, 2020 | 67.95 | 68.45 | 64.84 | 64.89 | 2,393,918 | -4.23(-6.12%) |
Jun 10, 2020 | 70.00 | 70.00 | 68.56 | 69.12 | 1,905,768 | -0.48(-0.69%) |
Jun 09, 2020 | 71.06 | 71.18 | 69.48 | 69.60 | 1,793,725 | -2.23(-3.10%) |
Jun 08, 2020 | 71.64 | 72.10 | 70.88 | 71.83 | 2,067,146 | +0.24(+0.34%) |
Jun 05, 2020 | 68.29 | 72.11 | 68.29 | 71.59 | 3,790,293 | +5.24(+7.90%) |
Jun 04, 2020 | 66.41 | 66.62 | 65.60 | 66.34 | 2,206,944 | -0.54(-0.80%) |
Jun 03, 2020 | 65.89 | 67.07 | 65.51 | 66.88 | 1,703,274 | +1.40(+2.14%) |
Jun 02, 2020 | 64.50 | 65.49 | 64.08 | 65.48 | 1,763,628 | +1.14(+1.77%) |
Jun 01, 2020 | 64.47 | 65.15 | 64.23 | 64.34 | 1,820,531 | -0.30(-0.46%) |
May 29, 2020 | 64.27 | 64.92 | 63.25 | 64.64 | 3,701,504 | +0.18(+0.28%) |
May 28, 2020 | 64.16 | 65.28 | 63.73 | 64.46 | 3,352,679 | +0.91(+1.44%) |
May 27, 2020 | 62.58 | 63.57 | 61.85 | 63.55 | 2,480,140 | +1.55(+2.50%) |
May 26, 2020 | 61.95 | 62.26 | 61.16 | 62.00 | 3,450,750 | +1.56(+2.59%) |
May 22, 2020 | 60.10 | 60.58 | 59.68 | 60.43 | 1,551,453 | +0.16(+0.27%) |
May 21, 2020 | 60.27 | 60.66 | 59.71 | 60.27 | 2,210,882 | -0.37(-0.60%) |
May 20, 2020 | 59.58 | 60.73 | 59.01 | 60.64 | 2,413,631 | +1.98(+3.37%) |
May 19, 2020 | 58.93 | 61.11 | 58.37 | 58.66 | 3,924,912 | -0.65(-1.10%) |
May 18, 2020 | 58.39 | 59.58 | 58.11 | 59.32 | 3,644,427 | +2.59(+4.57%) |
May 15, 2020 | 53.97 | 56.76 | 53.66 | 56.72 | 5,086,563 | +0.27(+0.48%) |
May 14, 2020 | 54.62 | 56.49 | 53.79 | 56.45 | 3,409,170 | +1.12(+2.02%) |
May 13, 2020 | 56.61 | 56.98 | 54.31 | 55.34 | 3,620,947 | -1.35(-2.39%) |
May 12, 2020 | 58.82 | 59.21 | 56.57 | 56.69 | 2,629,520 | -2.02(-3.44%) |
May 11, 2020 | 58.72 | 59.14 | 58.18 | 58.71 | 2,525,289 | -0.71(-1.19%) |
May 08, 2020 | 60.79 | 60.92 | 59.23 | 59.42 | 2,463,555 | -0.85(-1.41%) |
May 07, 2020 | 60.32 | 60.59 | 59.79 | 60.27 | 2,394,534 | +0.84(+1.42%) |
May 06, 2020 | 60.47 | 60.58 | 59.28 | 59.43 | 1,750,030 | -0.50(-0.83%) |
May 05, 2020 | 60.22 | 60.95 | 59.77 | 59.92 | 1,656,461 | +0.60(+1.01%) |
May 04, 2020 | 58.37 | 59.59 | 57.70 | 59.32 | 1,925,282 | +0.35(+0.60%) |
May 01, 2020 | 59.44 | 59.94 | 58.39 | 58.97 | 2,442,773 | -1.70(-2.80%) |
Apr 30, 2020 | 61.65 | 61.70 | 59.76 | 60.67 | 2,782,927 | -1.19(-1.92%) |
Apr 29, 2020 | 62.22 | 62.74 | 60.35 | 61.85 | 2,597,907 | +1.06(+1.75%) |
Apr 28, 2020 | 61.62 | 62.59 | 60.62 | 60.79 | 2,367,680 | +0.09(+0.15%) |
Apr 27, 2020 | 60.83 | 61.08 | 60.18 | 60.70 | 2,089,172 | +0.42(+0.69%) |
Apr 24, 2020 | 59.88 | 60.81 | 59.09 | 60.29 | 3,425,281 | +1.04(+1.76%) |
Apr 23, 2020 | 59.52 | 60.37 | 58.93 | 59.24 | 2,797,637 | +0.08(+0.13%) |
Apr 22, 2020 | 58.03 | 59.94 | 57.81 | 59.16 | 2,704,137 | +2.48(+4.37%) |
Apr 21, 2020 | 57.52 | 58.04 | 56.46 | 56.68 | 3,136,438 | -2.16(-3.67%) |
Apr 20, 2020 | 58.53 | 59.91 | 58.30 | 58.84 | 2,679,514 | -0.92(-1.54%) |
Apr 17, 2020 | 58.42 | 59.81 | 58.17 | 59.76 | 3,122,476 | +3.30(+5.85%) |
Apr 16, 2020 | 57.56 | 57.74 | 56.05 | 56.46 | 2,377,971 | -0.99(-1.73%) |
Apr 15, 2020 | 57.36 | 57.67 | 56.61 | 57.45 | 2,672,368 | -1.11(-1.89%) |
Apr 14, 2020 | 57.84 | 58.66 | 57.00 | 58.56 | 3,651,445 | +1.76(+3.10%) |
Apr 13, 2020 | 58.05 | 58.21 | 56.21 | 56.80 | 2,242,052 | -2.12(-3.59%) |
Apr 09, 2020 | 58.64 | 59.93 | 58.21 | 58.91 | 3,249,765 | +1.31(+2.27%) |
Apr 08, 2020 | 57.84 | 58.80 | 56.61 | 57.60 | 3,582,443 | +0.21(+0.37%) |
Apr 07, 2020 | 60.45 | 60.91 | 57.23 | 57.39 | 4,671,837 | -0.42(-0.72%) |
Apr 06, 2020 | 55.51 | 58.20 | 55.05 | 57.81 | 3,925,418 | +5.08(+9.64%) |
Apr 03, 2020 | 53.93 | 54.46 | 52.10 | 52.72 | 6,994,568 | -1.31(-2.43%) |
Apr 02, 2020 | 53.05 | 54.57 | 52.94 | 54.04 | 4,197,246 | +0.38(+0.70%) |
Apr 01, 2020 | 52.61 | 55.03 | 52.34 | 53.66 | 6,157,238 | -2.05(-3.68%) |
Mar 31, 2020 | 56.58 | 57.42 | 54.37 | 55.71 | 6,064,675 | -1.33(-2.33%) |
Mar 30, 2020 | 53.73 | 57.51 | 53.37 | 57.04 | 4,240,866 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,646,894 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,891,775 | +4.94(+9.29%) |
Mar 25, 2020 | 52.24 | 58.14 | 48.11 | 53.19 | 6,676,041 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.78 | 46.71 | 52.73 | 5,562,355 | +8.12(+18.20%) |
Mar 23, 2020 | 45.77 | 46.48 | 42.94 | 44.61 | 5,835,385 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,495,577 | -5.37(-10.44%) |
Mar 19, 2020 | 55.04 | 55.34 | 48.23 | 51.38 | 6,316,380 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.56 | 42.38 | 56.05 | 6,272,673 | +2.22(+4.13%) |
Mar 17, 2020 | 51.77 | 54.25 | 48.24 | 53.82 | 8,202,541 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.05 | 51.02 | 51.02 | 6,285,671 | -12.34(-19.48%) |
Mar 13, 2020 | 61.74 | 63.36 | 57.65 | 63.36 | 5,591,905 | +4.52(+7.67%) |
Mar 12, 2020 | 61.67 | 63.38 | 57.20 | 58.84 | 6,486,195 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.68 | 66.12 | 5,153,298 | -1.80(-2.65%) |
Mar 10, 2020 | 66.15 | 67.93 | 64.09 | 67.92 | 3,048,750 | +3.76(+5.87%) |
Mar 09, 2020 | 64.07 | 66.52 | 61.55 | 64.16 | 3,706,818 | -4.46(-6.50%) |
Mar 06, 2020 | 67.68 | 68.99 | 66.59 | 68.62 | 2,927,533 | -1.61(-2.29%) |
Mar 05, 2020 | 71.11 | 71.56 | 69.52 | 70.23 | 2,666,454 | -2.71(-3.71%) |
Mar 04, 2020 | 71.31 | 73.15 | 70.57 | 72.94 | 2,160,778 | +2.94(+4.20%) |
Mar 03, 2020 | 71.96 | 73.31 | 69.56 | 70.00 | 3,324,580 | -2.67(-3.68%) |
Mar 02, 2020 | 68.71 | 72.81 | 68.07 | 72.67 | 3,954,092 | +4.07(+5.94%) |
Feb 28, 2020 | 67.74 | 69.17 | 66.71 | 68.60 | 4,577,320 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.11 | 69.83 | 69.86 | 3,037,946 | -2.99(-4.11%) |
Feb 26, 2020 | 74.87 | 75.54 | 72.81 | 72.85 | 2,570,963 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.79 | 73.90 | 74.03 | 2,444,191 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.61 | 77.21 | 1,997,112 | -1.63(-2.07%) |
Feb 21, 2020 | 79.64 | 79.72 | 78.55 | 78.84 | 2,075,928 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.16 | 78.84 | 79.89 | 2,545,235 | +0.11(+0.13%) |
Feb 19, 2020 | 79.44 | 79.99 | 79.24 | 79.78 | 1,562,485 | +0.66(+0.84%) |
Feb 18, 2020 | 79.11 | 79.42 | 78.87 | 79.12 | 1,262,361 | +0.13(+0.17%) |
Feb 14, 2020 | 78.37 | 78.99 | 78.27 | 78.99 | 1,071,960 | +0.54(+0.69%) |
Feb 13, 2020 | 77.65 | 78.69 | 77.56 | 78.45 | 884,019 | +0.56(+0.72%) |
Feb 12, 2020 | 78.13 | 78.25 | 77.32 | 77.89 | 1,151,803 | +0.15(+0.19%) |
Feb 11, 2020 | 78.58 | 78.58 | 77.65 | 77.74 | 956,951 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.44 | 77.77 | 78.35 | 965,698 | +0.45(+0.58%) |
Feb 07, 2020 | 77.91 | 78.17 | 77.48 | 77.90 | 1,001,708 | -0.42(-0.53%) |
Feb 06, 2020 | 78.45 | 78.68 | 77.92 | 78.31 | 965,669 | +0.37(+0.48%) |
Feb 05, 2020 | 78.64 | 78.73 | 77.71 | 77.94 | 1,773,885 | -0.22(-0.28%) |
Feb 04, 2020 | 77.50 | 78.66 | 77.26 | 78.16 | 1,399,336 | +1.52(+1.99%) |
Feb 03, 2020 | 76.54 | 77.40 | 76.51 | 76.64 | 1,588,050 | +0.70(+0.92%) |
Jan 31, 2020 | 77.20 | 77.30 | 75.61 | 75.94 | 1,940,733 | -1.39(-1.80%) |
Jan 30, 2020 | 76.24 | 77.40 | 75.94 | 77.33 | 1,556,694 | +0.49(+0.64%) |
Jan 29, 2020 | 78.21 | 78.21 | 76.76 | 76.84 | 1,611,010 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.30 | 77.16 | 77.95 | 1,202,639 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.87 | 77.01 | 77.11 | 1,720,345 | -1.06(-1.35%) |
Jan 24, 2020 | 79.08 | 79.09 | 77.83 | 78.16 | 1,143,268 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.93 | 78.31 | 78.82 | 1,432,397 | +0.04(+0.06%) |
Jan 22, 2020 | 78.43 | 79.07 | 78.19 | 78.77 | 1,571,296 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.35 | 77.94 | 2,043,308 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.26 | 77.58 | 1,803,454 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.57 | 76.85 | 77.34 | 1,681,399 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.22 | 76.30 | 76.81 | 2,378,485 | +0.66(+0.87%) |
Jan 14, 2020 | 76.24 | 76.89 | 75.79 | 76.15 | 1,727,163 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.18 | 75.84 | 1,345,803 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.88 | 74.96 | 1,192,520 | -0.42(-0.55%) |
Jan 09, 2020 | 75.07 | 75.78 | 74.90 | 75.38 | 1,416,867 | +0.51(+0.68%) |
Jan 08, 2020 | 74.23 | 75.16 | 74.09 | 74.88 | 1,706,807 | +0.73(+0.98%) |
Jan 07, 2020 | 74.28 | 74.39 | 73.94 | 74.15 | 1,548,315 | -0.41(-0.55%) |
Jan 06, 2020 | 74.27 | 74.60 | 74.17 | 74.56 | 1,361,235 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.20 | 74.57 | 1,097,200 | -0.25(-0.34%) |
Jan 02, 2020 | 75.17 | 75.28 | 74.47 | 74.82 | 1,486,690 | +0.04(+0.06%) |
Dec 31, 2019 | 74.29 | 74.89 | 74.19 | 74.78 | 1,176,254 | +0.15(+0.20%) |
Dec 30, 2019 | 74.77 | 74.78 | 74.12 | 74.63 | 1,104,387 | -0.20(-0.27%) |
Dec 27, 2019 | 74.61 | 74.89 | 74.22 | 74.83 | 1,089,921 | +0.36(+0.48%) |
Dec 26, 2019 | 74.38 | 74.76 | 74.22 | 74.47 | 933,849 | +0.05(+0.07%) |
Dec 24, 2019 | 74.67 | 74.78 | 74.35 | 74.42 | 480,466 | -0.23(-0.31%) |
Dec 23, 2019 | 75.25 | 75.46 | 74.49 | 74.65 | 2,273,482 | -0.55(-0.72%) |
Dec 20, 2019 | 75.20 | 75.55 | 74.53 | 75.19 | 4,255,492 | +0.47(+0.62%) |
Dec 19, 2019 | 74.69 | 74.96 | 73.79 | 74.73 | 2,494,300 | +0.20(+0.27%) |
Dec 18, 2019 | 76.59 | 77.22 | 73.59 | 74.53 | 3,461,897 | -0.39(-0.52%) |
Dec 17, 2019 | 75.06 | 75.33 | 74.57 | 74.91 | 2,489,345 | +0.26(+0.35%) |
Dec 16, 2019 | 75.11 | 75.48 | 74.62 | 74.65 | 2,264,708 | -0.15(-0.20%) |
Dec 13, 2019 | 74.44 | 74.93 | 73.92 | 74.80 | 1,428,203 | +0.30(+0.40%) |
Dec 12, 2019 | 73.98 | 74.80 | 73.63 | 74.50 | 2,097,927 | +0.41(+0.56%) |
Dec 11, 2019 | 74.35 | 74.53 | 73.51 | 74.09 | 1,495,784 | -0.21(-0.28%) |
Dec 10, 2019 | 74.34 | 74.67 | 74.11 | 74.30 | 1,042,761 | -0.16(-0.21%) |
Dec 09, 2019 | 74.92 | 74.92 | 74.23 | 74.45 | 1,150,876 | -0.39(-0.52%) |
Dec 06, 2019 | 74.72 | 75.08 | 74.52 | 74.84 | 1,071,949 | +0.62(+0.84%) |
Dec 05, 2019 | 74.39 | 74.54 | 74.01 | 74.22 | 1,334,739 | -0.12(-0.17%) |
Dec 04, 2019 | 74.24 | 74.80 | 73.97 | 74.34 | 1,276,688 | +0.07(+0.09%) |
Dec 03, 2019 | 74.03 | 74.30 | 73.63 | 74.27 | 1,466,094 | -0.19(-0.26%) |
Dec 02, 2019 | 75.62 | 75.62 | 74.12 | 74.46 | 1,458,383 | -1.25(-1.65%) |
Nov 29, 2019 | 76.00 | 76.28 | 75.55 | 75.71 | 658,138 | -0.33(-0.43%) |
Nov 27, 2019 | 75.98 | 76.04 | 75.38 | 76.04 | 1,421,720 | +0.33(+0.43%) |
Nov 26, 2019 | 74.76 | 75.74 | 74.73 | 75.71 | 3,719,215 | +1.11(+1.48%) |
Nov 25, 2019 | 74.70 | 74.99 | 74.28 | 74.60 | 1,170,169 | +0.19(+0.26%) |
Nov 22, 2019 | 74.76 | 75.14 | 74.03 | 74.41 | 1,165,562 | -0.28(-0.38%) |
Nov 21, 2019 | 75.59 | 75.59 | 74.37 | 74.69 | 1,285,448 | -0.69(-0.92%) |
Nov 20, 2019 | 75.21 | 75.67 | 74.97 | 75.39 | 1,310,134 | -0.04(-0.05%) |
Nov 19, 2019 | 75.07 | 75.72 | 74.74 | 75.42 | 1,208,669 | +0.64(+0.86%) |
Nov 18, 2019 | 74.46 | 75.03 | 74.34 | 74.78 | 1,333,260 | +0.32(+0.43%) |
Nov 15, 2019 | 74.56 | 74.58 | 73.97 | 74.46 | 1,500,319 | +0.20(+0.27%) |
Nov 14, 2019 | 73.21 | 74.31 | 73.15 | 74.26 | 1,225,506 | +0.83(+1.13%) |
Nov 13, 2019 | 72.85 | 73.57 | 72.78 | 73.44 | 2,131,619 | +0.43(+0.59%) |
Nov 12, 2019 | 72.79 | 73.22 | 72.65 | 73.00 | 1,359,006 | +0.18(+0.25%) |
Nov 11, 2019 | 72.94 | 73.39 | 72.58 | 72.82 | 1,154,471 | -0.37(-0.50%) |
Nov 08, 2019 | 72.96 | 73.22 | 72.46 | 73.19 | 1,954,737 | +0.33(+0.45%) |
Nov 07, 2019 | 73.14 | 73.36 | 72.56 | 72.86 | 1,570,869 | +0.19(+0.27%) |
Nov 06, 2019 | 72.85 | 73.17 | 72.18 | 72.67 | 1,681,429 | +0.06(+0.08%) |
Nov 05, 2019 | 73.30 | 73.82 | 71.99 | 72.61 | 1,973,507 | -0.76(-1.04%) |
Nov 04, 2019 | 74.18 | 74.27 | 73.18 | 73.37 | 1,131,564 | -0.38(-0.51%) |