Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 69.27 | 70.89 | 69.16 | 70.54 | 871,239 | +0.95(+1.37%) |
Jun 29, 2020 | 68.57 | 69.68 | 68.26 | 69.58 | 612,179 | +1.63(+2.39%) |
Jun 26, 2020 | 69.42 | 69.42 | 67.61 | 67.96 | 1,487,826 | -2.00(-2.86%) |
Jun 25, 2020 | 68.97 | 70.02 | 68.41 | 69.96 | 946,345 | +0.66(+0.95%) |
Jun 24, 2020 | 70.95 | 70.95 | 68.76 | 69.30 | 1,336,242 | -2.48(-3.46%) |
Jun 23, 2020 | 72.60 | 73.03 | 71.76 | 71.78 | 844,727 | -0.11(-0.16%) |
Jun 22, 2020 | 71.65 | 72.16 | 70.90 | 71.90 | 882,249 | +0.00(+0.00%) |
Jun 19, 2020 | 73.61 | 73.78 | 71.68 | 71.90 | 1,248,190 | -0.77(-1.06%) |
Jun 18, 2020 | 72.15 | 72.93 | 71.97 | 72.67 | 699,156 | -0.04(-0.06%) |
Jun 17, 2020 | 73.75 | 73.79 | 72.55 | 72.71 | 747,156 | -0.93(-1.26%) |
Jun 16, 2020 | 74.58 | 74.93 | 72.64 | 73.64 | 1,315,464 | +1.34(+1.85%) |
Jun 15, 2020 | 69.99 | 72.71 | 69.33 | 72.30 | 1,296,012 | +0.60(+0.84%) |
Jun 12, 2020 | 72.98 | 72.98 | 70.18 | 71.70 | 1,280,344 | +0.85(+1.20%) |
Jun 11, 2020 | 72.85 | 73.42 | 70.52 | 70.85 | 1,409,694 | -4.87(-6.43%) |
Jun 10, 2020 | 77.48 | 77.48 | 75.72 | 75.72 | 996,725 | -1.77(-2.29%) |
Jun 09, 2020 | 78.14 | 78.22 | 77.05 | 77.50 | 726,893 | -1.85(-2.33%) |
Jun 08, 2020 | 77.95 | 79.43 | 77.95 | 79.35 | 1,126,741 | +2.05(+2.65%) |
Jun 05, 2020 | 77.29 | 78.40 | 77.03 | 77.30 | 1,116,603 | +2.31(+3.08%) |
Jun 04, 2020 | 74.44 | 75.03 | 73.91 | 74.99 | 693,198 | +0.32(+0.43%) |
Jun 03, 2020 | 73.52 | 74.97 | 73.43 | 74.67 | 1,294,754 | +1.78(+2.45%) |
Jun 02, 2020 | 72.40 | 72.94 | 72.26 | 72.88 | 697,787 | +0.97(+1.35%) |
Jun 01, 2020 | 71.09 | 72.26 | 71.07 | 71.91 | 700,025 | +0.48(+0.67%) |
May 29, 2020 | 71.08 | 71.66 | 70.25 | 71.44 | 881,334 | -0.06(-0.08%) |
May 28, 2020 | 72.36 | 72.45 | 71.31 | 71.50 | 913,668 | -0.23(-0.33%) |
May 27, 2020 | 71.42 | 71.89 | 70.63 | 71.73 | 839,957 | +1.70(+2.43%) |
May 26, 2020 | 69.75 | 70.71 | 69.75 | 70.03 | 978,812 | +1.98(+2.91%) |
May 22, 2020 | 67.90 | 68.08 | 67.39 | 68.05 | 719,789 | +0.07(+0.10%) |
May 21, 2020 | 68.14 | 68.67 | 67.72 | 67.98 | 721,837 | -0.30(-0.44%) |
May 20, 2020 | 67.84 | 68.69 | 67.81 | 68.28 | 685,592 | +1.23(+1.83%) |
May 19, 2020 | 68.19 | 68.19 | 67.04 | 67.05 | 1,037,850 | -1.24(-1.81%) |
May 18, 2020 | 67.02 | 68.73 | 67.02 | 68.29 | 1,638,121 | +3.32(+5.12%) |
May 15, 2020 | 64.76 | 65.34 | 64.23 | 64.97 | 909,067 | -0.47(-0.71%) |
May 14, 2020 | 63.84 | 65.46 | 62.65 | 65.43 | 1,394,521 | +0.80(+1.25%) |
May 13, 2020 | 66.14 | 66.19 | 64.13 | 64.63 | 1,852,653 | -1.80(-2.71%) |
May 12, 2020 | 68.05 | 68.37 | 66.43 | 66.43 | 817,957 | -1.39(-2.05%) |
May 11, 2020 | 68.00 | 68.35 | 67.09 | 67.82 | 1,033,233 | -0.86(-1.25%) |
May 08, 2020 | 67.39 | 68.88 | 67.39 | 68.68 | 860,881 | +2.22(+3.35%) |
May 07, 2020 | 66.77 | 67.56 | 66.34 | 66.45 | 1,214,762 | +0.55(+0.84%) |
May 06, 2020 | 67.74 | 67.93 | 65.90 | 65.90 | 1,079,404 | -1.55(-2.30%) |
May 05, 2020 | 68.10 | 68.67 | 67.43 | 67.45 | 799,169 | -0.01(-0.01%) |
May 04, 2020 | 66.85 | 67.53 | 66.31 | 67.46 | 1,378,469 | +0.03(+0.04%) |
May 01, 2020 | 68.67 | 68.67 | 67.09 | 67.43 | 825,059 | -2.35(-3.37%) |
Apr 30, 2020 | 71.04 | 71.04 | 69.48 | 69.79 | 1,011,289 | -1.97(-2.75%) |
Apr 29, 2020 | 71.74 | 72.58 | 71.18 | 71.76 | 1,040,931 | +1.45(+2.06%) |
Apr 28, 2020 | 70.31 | 71.07 | 69.77 | 70.31 | 1,193,931 | +1.18(+1.70%) |
Apr 27, 2020 | 67.66 | 69.41 | 67.60 | 69.14 | 1,341,242 | +1.77(+2.63%) |
Apr 24, 2020 | 66.88 | 67.71 | 66.35 | 67.36 | 1,106,666 | +0.77(+1.16%) |
Apr 23, 2020 | 66.83 | 67.79 | 66.51 | 66.59 | 1,241,887 | -0.19(-0.29%) |
Apr 22, 2020 | 66.96 | 67.27 | 66.28 | 66.78 | 1,090,726 | +0.94(+1.43%) |
Apr 21, 2020 | 65.71 | 66.72 | 65.40 | 65.84 | 1,113,616 | -1.59(-2.36%) |
Apr 20, 2020 | 68.09 | 68.87 | 67.25 | 67.43 | 1,518,844 | -1.97(-2.84%) |
Apr 17, 2020 | 68.30 | 69.69 | 68.12 | 69.40 | 1,399,134 | +2.75(+4.13%) |
Apr 16, 2020 | 67.31 | 67.48 | 65.93 | 66.65 | 1,365,253 | -0.49(-0.73%) |
Apr 15, 2020 | 67.82 | 68.05 | 66.61 | 67.15 | 2,320,734 | -2.78(-3.97%) |
Apr 14, 2020 | 69.85 | 70.39 | 69.02 | 69.92 | 1,230,935 | +1.42(+2.07%) |
Apr 13, 2020 | 69.76 | 69.99 | 67.72 | 68.50 | 2,097,099 | -1.73(-2.46%) |
Apr 09, 2020 | 69.10 | 71.31 | 68.81 | 70.24 | 2,036,765 | +2.37(+3.49%) |
Apr 08, 2020 | 65.55 | 68.35 | 65.16 | 67.86 | 1,943,862 | +2.94(+4.53%) |
Apr 07, 2020 | 66.90 | 67.40 | 64.86 | 64.92 | 1,474,766 | +0.62(+0.97%) |
Apr 06, 2020 | 62.06 | 64.90 | 62.06 | 64.30 | 1,609,372 | +4.27(+7.11%) |
Apr 03, 2020 | 61.13 | 61.91 | 59.48 | 60.03 | 1,437,845 | -1.45(-2.35%) |
Apr 02, 2020 | 59.80 | 62.63 | 59.80 | 61.48 | 1,497,913 | +1.16(+1.92%) |
Apr 01, 2020 | 61.45 | 61.55 | 59.56 | 60.32 | 1,512,668 | -3.32(-5.22%) |
Mar 31, 2020 | 65.14 | 65.19 | 63.03 | 63.64 | 1,774,415 | -1.57(-2.40%) |
Mar 30, 2020 | 63.82 | 65.53 | 63.02 | 65.21 | 1,693,697 | +1.57(+2.46%) |
Mar 27, 2020 | 62.66 | 65.64 | 62.36 | 63.64 | 3,305,323 | -1.24(-1.91%) |
Mar 26, 2020 | 60.97 | 65.44 | 60.97 | 64.88 | 2,797,566 | +4.17(+6.87%) |
Mar 25, 2020 | 60.07 | 63.54 | 57.94 | 60.71 | 1,997,461 | +1.36(+2.30%) |
Mar 24, 2020 | 56.31 | 59.43 | 56.26 | 59.34 | 2,331,834 | +5.85(+10.93%) |
Mar 23, 2020 | 55.91 | 56.00 | 52.83 | 53.50 | 3,469,918 | -3.18(-5.60%) |
Mar 20, 2020 | 60.36 | 60.73 | 56.47 | 56.67 | 2,284,187 | -3.59(-5.96%) |
Mar 19, 2020 | 59.83 | 61.46 | 57.78 | 60.26 | 2,627,804 | -0.34(-0.56%) |
Mar 18, 2020 | 61.14 | 62.64 | 58.10 | 60.61 | 3,018,281 | -4.40(-6.78%) |
Mar 17, 2020 | 61.90 | 65.51 | 59.83 | 65.01 | 3,057,961 | +4.19(+6.89%) |
Mar 16, 2020 | 55.91 | 65.15 | 55.91 | 60.82 | 4,253,141 | -7.59(-11.09%) |
Mar 13, 2020 | 66.58 | 68.47 | 63.19 | 68.41 | 2,472,213 | +5.28(+8.37%) |
Mar 12, 2020 | 65.22 | 67.33 | 63.12 | 63.12 | 4,014,441 | -7.44(-10.55%) |
Mar 11, 2020 | 72.75 | 73.12 | 69.71 | 70.57 | 2,072,418 | -4.19(-5.61%) |
Mar 10, 2020 | 74.56 | 74.89 | 71.06 | 74.76 | 3,441,188 | +2.67(+3.71%) |
Mar 09, 2020 | 73.71 | 74.74 | 71.48 | 72.09 | 2,349,656 | -7.12(-8.99%) |
Mar 06, 2020 | 78.34 | 79.74 | 77.46 | 79.21 | 1,494,831 | -1.56(-1.93%) |
Mar 05, 2020 | 81.25 | 82.11 | 80.04 | 80.77 | 1,048,542 | -2.64(-3.16%) |
Mar 04, 2020 | 81.61 | 83.43 | 80.98 | 83.41 | 957,022 | +3.12(+3.89%) |
Mar 03, 2020 | 82.38 | 83.72 | 79.66 | 80.28 | 2,040,709 | -1.98(-2.41%) |
Mar 02, 2020 | 79.04 | 82.26 | 78.37 | 82.26 | 1,592,587 | +3.59(+4.57%) |
Feb 28, 2020 | 77.95 | 78.92 | 76.37 | 78.67 | 4,050,338 | -1.37(-1.72%) |
Feb 27, 2020 | 82.36 | 83.36 | 79.98 | 80.04 | 2,083,549 | -3.72(-4.44%) |
Feb 26, 2020 | 85.08 | 85.87 | 83.76 | 83.76 | 1,156,513 | -0.96(-1.14%) |
Feb 25, 2020 | 87.93 | 88.02 | 84.60 | 84.73 | 1,457,263 | -2.93(-3.34%) |
Feb 24, 2020 | 88.01 | 88.40 | 87.44 | 87.66 | 1,225,751 | -2.40(-2.66%) |
Feb 21, 2020 | 90.33 | 90.48 | 89.88 | 90.06 | 801,539 | -0.62(-0.69%) |
Feb 20, 2020 | 90.31 | 90.86 | 90.04 | 90.68 | 474,523 | +0.26(+0.29%) |
Feb 19, 2020 | 90.33 | 90.72 | 90.21 | 90.41 | 332,896 | +0.09(+0.09%) |
Feb 18, 2020 | 90.34 | 90.53 | 89.91 | 90.33 | 435,060 | -0.29(-0.32%) |
Feb 14, 2020 | 90.90 | 90.90 | 90.32 | 90.62 | 489,686 | -0.21(-0.23%) |
Feb 13, 2020 | 90.81 | 90.92 | 90.37 | 90.83 | 750,471 | -0.27(-0.30%) |
Feb 12, 2020 | 91.13 | 91.36 | 91.01 | 91.11 | 527,435 | +0.33(+0.37%) |
Feb 11, 2020 | 90.57 | 91.11 | 90.30 | 90.77 | 410,644 | +0.49(+0.54%) |
Feb 10, 2020 | 89.79 | 90.33 | 89.67 | 90.29 | 521,852 | +0.31(+0.34%) |
Feb 07, 2020 | 90.41 | 90.41 | 89.84 | 89.98 | 625,814 | -0.64(-0.71%) |
Feb 06, 2020 | 90.96 | 91.11 | 90.61 | 90.62 | 412,737 | -0.16(-0.18%) |
Feb 05, 2020 | 90.00 | 90.84 | 89.94 | 90.78 | 592,472 | +1.22(+1.36%) |
Feb 04, 2020 | 89.95 | 90.13 | 89.53 | 89.56 | 580,121 | +0.61(+0.69%) |
Feb 03, 2020 | 88.90 | 89.56 | 88.84 | 88.95 | 770,783 | +0.38(+0.42%) |
Jan 31, 2020 | 89.67 | 89.70 | 88.31 | 88.57 | 956,879 | -1.41(-1.57%) |
Jan 30, 2020 | 89.24 | 90.01 | 88.76 | 89.98 | 635,705 | +0.21(+0.24%) |
Jan 29, 2020 | 90.40 | 90.47 | 89.75 | 89.77 | 656,964 | -0.40(-0.44%) |
Jan 28, 2020 | 89.77 | 90.39 | 89.72 | 90.17 | 726,579 | +0.67(+0.75%) |
Jan 27, 2020 | 89.82 | 89.91 | 89.45 | 89.49 | 862,243 | -1.30(-1.43%) |
Jan 24, 2020 | 91.60 | 91.60 | 90.35 | 90.79 | 656,741 | -0.73(-0.79%) |
Jan 23, 2020 | 91.07 | 91.59 | 90.58 | 91.52 | 570,563 | +0.26(+0.29%) |
Jan 22, 2020 | 91.44 | 91.63 | 91.18 | 91.25 | 401,245 | +0.02(+0.02%) |
Jan 21, 2020 | 91.39 | 91.62 | 90.86 | 91.23 | 835,563 | -0.36(-0.39%) |
Jan 17, 2020 | 91.41 | 91.64 | 91.03 | 91.59 | 526,119 | +0.36(+0.39%) |
Jan 16, 2020 | 90.74 | 91.28 | 90.73 | 91.23 | 710,183 | +0.78(+0.86%) |
Jan 15, 2020 | 90.28 | 90.74 | 90.09 | 90.46 | 880,632 | +0.08(+0.08%) |
Jan 14, 2020 | 90.13 | 90.43 | 90.03 | 90.38 | 645,175 | +0.18(+0.20%) |
Jan 13, 2020 | 89.81 | 90.26 | 89.65 | 90.20 | 896,261 | +0.60(+0.67%) |
Jan 10, 2020 | 89.98 | 90.10 | 89.55 | 89.60 | 710,865 | -0.17(-0.19%) |
Jan 09, 2020 | 89.68 | 89.82 | 89.40 | 89.77 | 535,796 | +0.38(+0.43%) |
Jan 08, 2020 | 89.35 | 89.76 | 89.06 | 89.39 | 795,405 | +0.16(+0.18%) |
Jan 07, 2020 | 89.13 | 89.36 | 88.90 | 89.23 | 427,434 | -0.11(-0.12%) |
Jan 06, 2020 | 88.95 | 89.37 | 88.89 | 89.34 | 863,328 | -0.01(-0.01%) |
Jan 03, 2020 | 89.15 | 89.56 | 89.15 | 89.35 | 669,745 | -0.57(-0.64%) |
Jan 02, 2020 | 90.53 | 90.70 | 89.45 | 89.92 | 687,171 | -0.27(-0.30%) |
Dec 31, 2019 | 89.81 | 90.23 | 89.71 | 90.19 | 525,299 | +0.36(+0.40%) |
Dec 30, 2019 | 90.12 | 90.12 | 89.70 | 89.83 | 548,906 | -0.26(-0.29%) |
Dec 27, 2019 | 90.27 | 90.27 | 89.98 | 90.10 | 421,739 | -0.07(-0.08%) |
Dec 26, 2019 | 90.09 | 90.23 | 89.93 | 90.17 | 298,079 | +0.15(+0.17%) |
Dec 24, 2019 | 90.22 | 90.36 | 89.91 | 90.01 | 200,443 | -0.10(-0.11%) |
Dec 23, 2019 | 90.47 | 90.48 | 90.00 | 90.12 | 674,855 | -0.16(-0.18%) |
Dec 20, 2019 | 90.09 | 90.45 | 89.97 | 90.28 | 2,566,167 | +0.53(+0.59%) |
Dec 19, 2019 | 89.83 | 90.07 | 89.63 | 89.75 | 534,824 | +0.00(+0.00%) |
Dec 18, 2019 | 89.64 | 89.86 | 89.36 | 89.75 | 653,806 | +0.23(+0.26%) |
Dec 17, 2019 | 89.46 | 89.71 | 89.29 | 89.52 | 660,868 | +0.22(+0.25%) |
Dec 16, 2019 | 89.11 | 89.39 | 88.90 | 89.30 | 1,047,034 | +0.71(+0.80%) |
Dec 13, 2019 | 88.80 | 89.07 | 88.31 | 88.59 | 819,885 | -0.12(-0.13%) |
Dec 12, 2019 | 87.96 | 88.91 | 87.82 | 88.70 | 1,292,050 | +0.88(+1.00%) |
Dec 11, 2019 | 87.82 | 88.01 | 87.63 | 87.82 | 722,074 | +0.14(+0.16%) |
Dec 10, 2019 | 87.69 | 87.93 | 87.41 | 87.68 | 1,284,773 | -0.02(-0.02%) |
Dec 09, 2019 | 87.86 | 88.02 | 87.69 | 87.70 | 580,760 | -0.21(-0.24%) |
Dec 06, 2019 | 87.65 | 88.20 | 87.65 | 87.91 | 599,760 | +0.60(+0.69%) |
Dec 05, 2019 | 87.38 | 87.38 | 87.00 | 87.31 | 667,082 | +0.14(+0.17%) |
Dec 04, 2019 | 86.89 | 87.50 | 86.75 | 87.16 | 583,526 | +0.48(+0.56%) |
Dec 03, 2019 | 86.78 | 86.78 | 86.19 | 86.68 | 774,336 | -0.65(-0.75%) |
Dec 02, 2019 | 87.90 | 88.02 | 87.27 | 87.33 | 625,186 | -0.47(-0.53%) |
Nov 29, 2019 | 88.06 | 88.21 | 87.71 | 87.80 | 263,015 | -0.36(-0.41%) |
Nov 27, 2019 | 87.91 | 88.19 | 87.77 | 88.16 | 469,080 | +0.44(+0.50%) |
Nov 26, 2019 | 87.79 | 87.90 | 87.57 | 87.72 | 1,095,982 | -0.08(-0.10%) |
Nov 25, 2019 | 87.71 | 87.88 | 87.58 | 87.81 | 419,304 | +0.36(+0.42%) |
Nov 22, 2019 | 87.32 | 87.50 | 87.18 | 87.44 | 359,903 | +0.30(+0.35%) |
Nov 21, 2019 | 87.20 | 87.27 | 86.82 | 87.14 | 377,171 | -0.04(-0.05%) |
Nov 20, 2019 | 87.26 | 87.33 | 86.72 | 87.18 | 543,457 | -0.07(-0.08%) |
Nov 19, 2019 | 87.88 | 87.88 | 87.12 | 87.25 | 539,919 | -0.64(-0.73%) |
Nov 18, 2019 | 87.99 | 88.12 | 87.77 | 87.89 | 434,570 | -0.09(-0.11%) |
Nov 15, 2019 | 87.95 | 88.00 | 87.65 | 87.99 | 443,912 | +0.36(+0.41%) |
Nov 14, 2019 | 87.58 | 87.85 | 87.45 | 87.63 | 1,349,848 | +0.05(+0.06%) |
Nov 13, 2019 | 87.46 | 87.75 | 87.22 | 87.58 | 407,117 | -0.12(-0.14%) |
Nov 12, 2019 | 87.79 | 87.93 | 87.44 | 87.70 | 339,378 | +0.02(+0.02%) |
Nov 11, 2019 | 87.78 | 87.81 | 87.59 | 87.68 | 345,172 | -0.47(-0.54%) |
Nov 08, 2019 | 87.82 | 88.15 | 87.47 | 88.15 | 375,027 | +0.22(+0.25%) |
Nov 07, 2019 | 88.21 | 88.40 | 87.80 | 87.93 | 515,500 | +0.25(+0.29%) |
Nov 06, 2019 | 87.99 | 88.03 | 87.49 | 87.68 | 405,613 | -0.30(-0.34%) |
Nov 05, 2019 | 87.96 | 88.33 | 87.80 | 87.98 | 746,057 | +0.03(+0.04%) |
Nov 04, 2019 | 87.77 | 88.05 | 87.73 | 87.94 | 1,097,785 | +0.53(+0.61%) |
Nov 01, 2019 | 86.76 | 87.44 | 86.76 | 87.41 | 524,613 | +1.01(+1.17%) |
Oct 31, 2019 | 86.87 | 86.87 | 85.84 | 86.40 | 2,532,299 | -0.63(-0.73%) |
Oct 30, 2019 | 87.23 | 87.23 | 86.58 | 87.04 | 366,301 | -0.09(-0.11%) |
Oct 29, 2019 | 86.86 | 87.28 | 86.81 | 87.13 | 431,546 | +0.12(+0.14%) |
Oct 28, 2019 | 87.11 | 87.51 | 86.99 | 87.01 | 269,737 | +0.08(+0.10%) |
Oct 25, 2019 | 86.72 | 87.05 | 86.52 | 86.93 | 316,894 | +0.15(+0.18%) |
Oct 24, 2019 | 87.17 | 87.19 | 86.51 | 86.78 | 345,053 | -0.25(-0.29%) |
Oct 23, 2019 | 86.58 | 87.10 | 86.47 | 87.03 | 480,683 | +0.36(+0.41%) |
Oct 22, 2019 | 86.53 | 87.03 | 86.16 | 86.67 | 1,250,988 | +0.30(+0.34%) |
Oct 21, 2019 | 86.16 | 86.62 | 86.16 | 86.38 | 533,387 | +0.55(+0.64%) |
Oct 18, 2019 | 85.38 | 86.05 | 85.33 | 85.83 | 393,814 | +0.19(+0.23%) |
Oct 17, 2019 | 85.58 | 85.75 | 85.24 | 85.63 | 303,048 | +0.21(+0.25%) |
Oct 16, 2019 | 85.48 | 85.73 | 85.31 | 85.42 | 266,402 | -0.06(-0.07%) |
Oct 15, 2019 | 85.19 | 85.72 | 85.06 | 85.48 | 316,239 | +0.49(+0.58%) |
Oct 14, 2019 | 85.27 | 85.29 | 84.99 | 84.99 | 373,543 | -0.32(-0.38%) |
Oct 11, 2019 | 85.23 | 86.00 | 85.23 | 85.31 | 531,939 | +0.88(+1.04%) |
Oct 10, 2019 | 83.79 | 84.65 | 83.75 | 84.43 | 384,431 | +0.63(+0.76%) |
Oct 09, 2019 | 83.71 | 84.09 | 83.46 | 83.80 | 322,542 | +0.64(+0.77%) |
Oct 08, 2019 | 84.04 | 84.04 | 83.15 | 83.15 | 395,096 | -1.39(-1.64%) |
Oct 07, 2019 | 84.84 | 85.12 | 84.47 | 84.54 | 421,433 | -0.44(-0.52%) |
Oct 04, 2019 | 84.10 | 84.99 | 83.88 | 84.98 | 1,472,108 | +1.02(+1.21%) |
Oct 03, 2019 | 83.49 | 83.97 | 82.56 | 83.97 | 456,924 | +0.40(+0.48%) |
Oct 02, 2019 | 84.73 | 84.94 | 83.18 | 83.57 | 1,038,735 | -1.63(-1.92%) |
Oct 01, 2019 | 86.55 | 86.66 | 85.06 | 85.20 | 806,076 | -1.08(-1.26%) |
Sep 30, 2019 | 86.22 | 86.48 | 86.22 | 86.28 | 810,887 | +0.25(+0.29%) |
Sep 27, 2019 | 86.27 | 86.55 | 85.65 | 86.04 | 425,362 | -0.05(-0.06%) |
Sep 26, 2019 | 86.04 | 86.29 | 85.63 | 86.09 | 459,612 | +0.09(+0.11%) |
Sep 25, 2019 | 85.56 | 86.13 | 85.46 | 86.00 | 419,797 | +0.46(+0.53%) |
Sep 24, 2019 | 86.11 | 86.22 | 85.17 | 85.54 | 534,972 | -0.29(-0.34%) |
Sep 23, 2019 | 85.26 | 86.04 | 85.24 | 85.83 | 451,288 | +0.28(+0.32%) |
Sep 20, 2019 | 85.82 | 86.15 | 85.45 | 85.55 | 374,626 | -0.24(-0.28%) |
Sep 19, 2019 | 86.33 | 86.38 | 85.68 | 85.80 | 333,554 | -0.39(-0.46%) |
Sep 18, 2019 | 86.07 | 86.19 | 85.58 | 86.19 | 374,529 | -0.03(-0.03%) |
Sep 17, 2019 | 86.21 | 86.22 | 85.91 | 86.22 | 637,588 | -0.08(-0.10%) |
Sep 16, 2019 | 86.33 | 86.38 | 85.96 | 86.30 | 371,591 | -0.10(-0.12%) |
Sep 13, 2019 | 86.59 | 87.01 | 86.34 | 86.40 | 1,967,474 | -0.14(-0.16%) |
Sep 12, 2019 | 86.73 | 86.80 | 85.96 | 86.54 | 761,629 | +0.00(+0.00%) |
Sep 11, 2019 | 85.52 | 86.54 | 85.22 | 86.54 | 575,089 | +1.13(+1.33%) |
Sep 10, 2019 | 84.49 | 85.44 | 84.49 | 85.41 | 489,909 | +0.84(+0.99%) |
Sep 09, 2019 | 84.10 | 84.61 | 83.94 | 84.57 | 463,588 | +0.85(+1.01%) |
Sep 06, 2019 | 83.71 | 83.93 | 83.58 | 83.73 | 400,507 | +0.16(+0.19%) |
Sep 05, 2019 | 83.24 | 83.89 | 83.20 | 83.57 | 347,954 | +0.70(+0.84%) |
Sep 04, 2019 | 82.52 | 82.87 | 82.45 | 82.87 | 354,486 | +0.93(+1.14%) |
Sep 03, 2019 | 81.74 | 82.02 | 81.26 | 81.94 | 1,178,835 | -0.18(-0.22%) |
Aug 30, 2019 | 82.09 | 82.60 | 81.97 | 82.12 | 435,334 | +0.24(+0.30%) |
Aug 29, 2019 | 81.60 | 81.94 | 81.33 | 81.88 | 322,063 | +0.87(+1.08%) |
Aug 28, 2019 | 80.23 | 81.04 | 80.08 | 81.01 | 397,426 | +0.73(+0.91%) |
Aug 27, 2019 | 81.29 | 81.42 | 80.20 | 80.28 | 672,984 | -0.62(-0.77%) |
Aug 26, 2019 | 80.77 | 80.98 | 80.46 | 80.90 | 857,400 | +0.60(+0.75%) |
Aug 23, 2019 | 81.93 | 82.25 | 79.88 | 80.30 | 649,424 | -1.93(-2.35%) |
Aug 22, 2019 | 82.23 | 82.46 | 81.82 | 82.23 | 313,901 | +0.22(+0.27%) |
Aug 21, 2019 | 81.90 | 82.08 | 81.70 | 82.01 | 400,994 | +0.78(+0.96%) |
Aug 20, 2019 | 81.84 | 81.87 | 81.16 | 81.23 | 361,326 | -0.74(-0.90%) |
Aug 19, 2019 | 81.78 | 82.24 | 81.42 | 81.97 | 623,138 | +0.90(+1.11%) |
Aug 16, 2019 | 80.18 | 81.23 | 80.18 | 81.07 | 467,299 | +1.20(+1.50%) |
Aug 15, 2019 | 79.96 | 80.24 | 79.33 | 79.87 | 518,149 | +0.13(+0.17%) |
Aug 14, 2019 | 80.83 | 80.83 | 79.69 | 79.74 | 920,192 | -2.17(-2.65%) |
Aug 13, 2019 | 80.79 | 82.45 | 80.67 | 81.91 | 519,920 | +0.97(+1.20%) |
Aug 12, 2019 | 81.58 | 81.62 | 80.71 | 80.93 | 385,152 | -0.95(-1.16%) |
Aug 09, 2019 | 82.36 | 82.56 | 81.56 | 81.88 | 273,604 | -0.75(-0.90%) |
Aug 08, 2019 | 81.72 | 82.65 | 81.59 | 82.63 | 400,405 | +1.27(+1.57%) |
Aug 07, 2019 | 80.80 | 81.61 | 80.09 | 81.35 | 1,281,831 | -0.15(-0.19%) |
Aug 06, 2019 | 81.28 | 81.65 | 80.46 | 81.50 | 410,363 | +0.65(+0.81%) |
Aug 05, 2019 | 81.85 | 82.04 | 80.22 | 80.85 | 774,491 | -1.95(-2.36%) |
Aug 02, 2019 | 83.02 | 83.19 | 82.59 | 82.80 | 342,065 | -0.41(-0.49%) |
Aug 01, 2019 | 84.08 | 84.65 | 82.95 | 83.21 | 482,507 | -0.86(-1.03%) |
Jul 31, 2019 | 84.70 | 84.97 | 83.52 | 84.08 | 443,705 | -0.66(-0.78%) |
Jul 30, 2019 | 84.43 | 84.74 | 84.24 | 84.74 | 521,327 | -0.06(-0.07%) |
Jul 29, 2019 | 84.92 | 85.06 | 84.66 | 84.80 | 246,622 | -0.11(-0.13%) |
Jul 26, 2019 | 84.65 | 85.00 | 84.41 | 84.91 | 248,796 | +0.33(+0.39%) |
Jul 25, 2019 | 84.75 | 84.90 | 84.38 | 84.58 | 325,511 | -0.42(-0.49%) |
Jul 24, 2019 | 84.22 | 85.06 | 84.22 | 85.00 | 260,937 | +0.66(+0.79%) |
Jul 23, 2019 | 84.04 | 84.41 | 83.90 | 84.34 | 270,781 | +0.47(+0.56%) |
Jul 22, 2019 | 84.25 | 84.46 | 83.65 | 83.87 | 395,898 | -0.24(-0.29%) |
Jul 19, 2019 | 84.56 | 84.67 | 84.11 | 84.11 | 271,577 | -0.30(-0.36%) |
Jul 18, 2019 | 84.00 | 84.52 | 83.75 | 84.41 | 401,561 | +0.38(+0.45%) |
Jul 17, 2019 | 84.56 | 84.57 | 83.99 | 84.04 | 319,366 | -0.53(-0.62%) |
Jul 16, 2019 | 84.57 | 84.80 | 84.46 | 84.56 | 462,624 | -0.13(-0.16%) |
Jul 15, 2019 | 85.08 | 85.08 | 84.48 | 84.70 | 1,022,033 | -0.10(-0.12%) |
Jul 12, 2019 | 84.34 | 84.85 | 84.30 | 84.80 | 380,351 | +0.58(+0.69%) |
Jul 11, 2019 | 84.22 | 84.31 | 83.77 | 84.22 | 574,404 | +0.07(+0.08%) |
Jul 10, 2019 | 84.28 | 84.50 | 84.06 | 84.15 | 545,017 | +0.11(+0.13%) |
Jul 09, 2019 | 83.89 | 84.09 | 83.80 | 84.04 | 466,775 | -0.14(-0.17%) |
Jul 08, 2019 | 84.28 | 84.54 | 84.00 | 84.19 | 362,793 | -0.25(-0.30%) |
Jul 05, 2019 | 84.07 | 84.49 | 83.71 | 84.44 | 494,373 | +0.08(+0.09%) |
Jul 03, 2019 | 83.80 | 84.43 | 83.80 | 84.36 | 306,404 | +0.67(+0.80%) |
Jul 02, 2019 | 83.58 | 83.78 | 83.32 | 83.69 | 434,341 | +0.07(+0.08%) |