Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 76.29 | 78.08 | 76.18 | 77.64 | 1,328,989 | +1.29(+1.69%) |
Jun 29, 2020 | 76.63 | 76.63 | 75.68 | 76.35 | 1,176,344 | +0.54(+0.71%) |
Jun 26, 2020 | 75.26 | 76.04 | 75.14 | 75.81 | 2,367,266 | +0.36(+0.47%) |
Jun 25, 2020 | 74.42 | 75.57 | 73.64 | 75.45 | 1,143,170 | +0.72(+0.96%) |
Jun 24, 2020 | 76.18 | 76.23 | 74.21 | 74.74 | 1,791,403 | -1.84(-2.40%) |
Jun 23, 2020 | 77.34 | 77.81 | 76.38 | 76.57 | 1,056,026 | +0.09(+0.12%) |
Jun 22, 2020 | 75.16 | 76.57 | 74.65 | 76.48 | 1,188,218 | +1.21(+1.61%) |
Jun 19, 2020 | 78.72 | 78.87 | 75.05 | 75.26 | 3,736,772 | -2.43(-3.13%) |
Jun 18, 2020 | 77.42 | 77.76 | 76.85 | 77.69 | 934,827 | -0.09(-0.12%) |
Jun 17, 2020 | 78.19 | 78.84 | 77.35 | 77.79 | 1,159,076 | -0.14(-0.18%) |
Jun 16, 2020 | 78.74 | 79.24 | 77.28 | 77.93 | 1,362,082 | +1.05(+1.36%) |
Jun 15, 2020 | 75.32 | 77.56 | 74.62 | 76.88 | 1,485,453 | -0.07(-0.09%) |
Jun 12, 2020 | 78.23 | 78.95 | 75.57 | 76.95 | 1,377,152 | +0.07(+0.09%) |
Jun 11, 2020 | 79.97 | 80.02 | 76.77 | 76.88 | 1,273,814 | -4.70(-5.76%) |
Jun 10, 2020 | 82.99 | 82.99 | 80.85 | 81.58 | 1,319,432 | -1.10(-1.33%) |
Jun 09, 2020 | 83.57 | 83.98 | 82.11 | 82.68 | 1,012,192 | -1.87(-2.22%) |
Jun 08, 2020 | 84.30 | 84.92 | 83.91 | 84.56 | 1,304,660 | -0.09(-0.11%) |
Jun 05, 2020 | 83.32 | 84.89 | 82.69 | 84.65 | 1,704,606 | +2.89(+3.54%) |
Jun 04, 2020 | 81.69 | 82.09 | 80.71 | 81.76 | 1,171,773 | -0.40(-0.49%) |
Jun 03, 2020 | 82.33 | 82.77 | 81.91 | 82.17 | 1,157,274 | +0.60(+0.74%) |
Jun 02, 2020 | 80.15 | 82.21 | 79.57 | 81.56 | 1,540,810 | +1.49(+1.86%) |
Jun 01, 2020 | 80.47 | 80.58 | 79.78 | 80.08 | 814,999 | -0.39(-0.48%) |
May 29, 2020 | 80.13 | 81.10 | 79.41 | 80.46 | 1,995,097 | +0.54(+0.67%) |
May 28, 2020 | 79.92 | 80.49 | 79.03 | 79.92 | 1,164,811 | +0.87(+1.10%) |
May 27, 2020 | 78.90 | 79.10 | 77.21 | 79.06 | 1,996,763 | +1.13(+1.45%) |
May 26, 2020 | 77.61 | 78.61 | 77.31 | 77.93 | 1,150,640 | +1.55(+2.03%) |
May 22, 2020 | 76.35 | 76.45 | 75.73 | 76.38 | 627,822 | +0.29(+0.38%) |
May 21, 2020 | 76.19 | 77.34 | 75.86 | 76.08 | 719,767 | -0.85(-1.10%) |
May 20, 2020 | 76.76 | 77.82 | 76.36 | 76.93 | 760,418 | +0.66(+0.86%) |
May 19, 2020 | 77.03 | 77.70 | 76.22 | 76.27 | 1,316,215 | -1.13(-1.46%) |
May 18, 2020 | 77.02 | 77.99 | 76.29 | 77.40 | 1,372,356 | +2.58(+3.45%) |
May 15, 2020 | 74.59 | 75.05 | 73.81 | 74.82 | 2,439,916 | -0.49(-0.65%) |
May 14, 2020 | 73.89 | 75.32 | 73.25 | 75.31 | 1,507,905 | +0.77(+1.04%) |
May 13, 2020 | 75.27 | 75.92 | 74.00 | 74.54 | 1,228,791 | -1.02(-1.35%) |
May 12, 2020 | 77.18 | 77.61 | 75.51 | 75.56 | 1,010,692 | -1.69(-2.19%) |
May 11, 2020 | 75.73 | 77.78 | 75.48 | 77.25 | 1,342,559 | +0.70(+0.91%) |
May 08, 2020 | 77.03 | 77.56 | 76.35 | 76.55 | 1,096,326 | +0.09(+0.12%) |
May 07, 2020 | 74.74 | 77.06 | 74.52 | 76.46 | 1,866,453 | +2.50(+3.39%) |
May 06, 2020 | 80.24 | 80.24 | 73.91 | 73.96 | 2,478,632 | +1.01(+1.38%) |
May 05, 2020 | 73.39 | 73.74 | 72.86 | 72.95 | 1,627,111 | +0.26(+0.36%) |
May 04, 2020 | 72.03 | 72.91 | 71.73 | 72.68 | 1,248,788 | +0.07(+0.09%) |
May 01, 2020 | 72.79 | 72.86 | 71.86 | 72.62 | 919,163 | -1.14(-1.54%) |
Apr 30, 2020 | 73.83 | 74.65 | 72.73 | 73.76 | 1,414,006 | -1.35(-1.79%) |
Apr 29, 2020 | 75.59 | 75.90 | 73.93 | 75.10 | 1,311,349 | +0.74(+1.00%) |
Apr 28, 2020 | 75.89 | 75.89 | 73.96 | 74.36 | 1,173,542 | +0.34(+0.46%) |
Apr 27, 2020 | 72.37 | 74.52 | 72.05 | 74.02 | 1,037,514 | +2.37(+3.31%) |
Apr 24, 2020 | 72.32 | 72.47 | 70.93 | 71.65 | 1,414,964 | -0.38(-0.52%) |
Apr 23, 2020 | 73.30 | 73.69 | 71.88 | 72.03 | 1,524,614 | -1.29(-1.76%) |
Apr 22, 2020 | 73.02 | 74.35 | 72.66 | 73.32 | 1,848,100 | +1.22(+1.70%) |
Apr 21, 2020 | 72.20 | 73.31 | 71.76 | 72.09 | 1,286,202 | -1.62(-2.20%) |
Apr 20, 2020 | 75.18 | 75.41 | 73.34 | 73.71 | 1,060,091 | -1.87(-2.48%) |
Apr 17, 2020 | 75.11 | 75.87 | 73.68 | 75.58 | 1,415,814 | +2.75(+3.77%) |
Apr 16, 2020 | 72.62 | 73.20 | 71.19 | 72.83 | 1,477,086 | +0.34(+0.47%) |
Apr 15, 2020 | 72.97 | 73.40 | 71.34 | 72.50 | 1,856,883 | -2.05(-2.75%) |
Apr 14, 2020 | 74.53 | 75.22 | 73.73 | 74.55 | 1,594,828 | +0.27(+0.37%) |
Apr 13, 2020 | 76.73 | 77.03 | 73.14 | 74.28 | 989,613 | -2.76(-3.58%) |
Apr 09, 2020 | 74.30 | 78.07 | 74.30 | 77.03 | 1,771,414 | +3.37(+4.58%) |
Apr 08, 2020 | 71.30 | 73.98 | 70.44 | 73.66 | 1,375,205 | +3.09(+4.38%) |
Apr 07, 2020 | 72.05 | 72.90 | 70.40 | 70.58 | 2,168,048 | +0.80(+1.15%) |
Apr 06, 2020 | 70.59 | 71.08 | 69.43 | 69.78 | 2,410,500 | +1.49(+2.18%) |
Apr 03, 2020 | 69.77 | 70.98 | 67.51 | 68.29 | 3,105,550 | -2.54(-3.59%) |
Apr 02, 2020 | 67.66 | 71.23 | 67.60 | 70.83 | 1,796,165 | +2.37(+3.47%) |
Apr 01, 2020 | 68.61 | 68.65 | 67.15 | 68.46 | 1,728,398 | -2.21(-3.13%) |
Mar 31, 2020 | 70.94 | 71.68 | 69.87 | 70.67 | 2,594,610 | -1.12(-1.55%) |
Mar 30, 2020 | 72.26 | 73.16 | 70.33 | 71.79 | 1,896,758 | +0.98(+1.39%) |
Mar 27, 2020 | 70.08 | 73.86 | 69.24 | 70.80 | 1,721,989 | -1.69(-2.33%) |
Mar 26, 2020 | 67.86 | 73.02 | 67.43 | 72.49 | 2,092,336 | +5.30(+7.89%) |
Mar 25, 2020 | 66.49 | 68.57 | 63.81 | 67.19 | 2,931,418 | +0.23(+0.35%) |
Mar 24, 2020 | 64.39 | 67.70 | 64.09 | 66.95 | 2,194,455 | +4.90(+7.89%) |
Mar 23, 2020 | 66.20 | 67.30 | 61.22 | 62.05 | 2,428,481 | -4.94(-7.38%) |
Mar 20, 2020 | 68.97 | 69.77 | 66.04 | 67.00 | 2,855,318 | -2.30(-3.32%) |
Mar 19, 2020 | 70.52 | 70.59 | 67.35 | 69.30 | 2,627,305 | -1.77(-2.49%) |
Mar 18, 2020 | 73.42 | 74.90 | 69.13 | 71.07 | 2,016,763 | -5.39(-7.04%) |
Mar 17, 2020 | 72.70 | 77.08 | 71.83 | 76.46 | 2,742,967 | +5.17(+7.25%) |
Mar 16, 2020 | 71.64 | 75.76 | 70.88 | 71.29 | 2,650,086 | -8.30(-10.43%) |
Mar 13, 2020 | 77.60 | 79.60 | 73.80 | 79.59 | 2,853,503 | +5.05(+6.77%) |
Mar 12, 2020 | 79.60 | 80.96 | 74.53 | 74.54 | 2,955,209 | -10.95(-12.81%) |
Mar 11, 2020 | 86.02 | 86.97 | 84.22 | 85.49 | 2,105,148 | -1.93(-2.21%) |
Mar 10, 2020 | 87.86 | 88.13 | 84.29 | 87.42 | 2,056,427 | +1.22(+1.41%) |
Mar 09, 2020 | 85.66 | 88.82 | 84.29 | 86.20 | 2,099,637 | -3.26(-3.64%) |
Mar 06, 2020 | 87.00 | 89.79 | 86.16 | 89.46 | 1,684,617 | +0.56(+0.63%) |
Mar 05, 2020 | 88.88 | 90.28 | 88.10 | 88.90 | 1,795,747 | -1.54(-1.70%) |
Mar 04, 2020 | 87.69 | 90.49 | 87.58 | 90.43 | 1,647,649 | +4.92(+5.75%) |
Mar 03, 2020 | 88.09 | 89.62 | 85.03 | 85.51 | 2,195,439 | -2.59(-2.94%) |
Mar 02, 2020 | 85.13 | 88.31 | 84.65 | 88.11 | 1,983,264 | +3.58(+4.23%) |
Feb 28, 2020 | 84.33 | 84.90 | 81.44 | 84.53 | 3,545,416 | -1.01(-1.18%) |
Feb 27, 2020 | 90.06 | 91.07 | 85.53 | 85.54 | 2,052,120 | -5.21(-5.74%) |
Feb 26, 2020 | 91.17 | 92.09 | 90.69 | 90.75 | 1,591,654 | -0.14(-0.15%) |
Feb 25, 2020 | 92.80 | 93.48 | 90.78 | 90.89 | 1,478,091 | -1.76(-1.90%) |
Feb 24, 2020 | 92.24 | 93.18 | 91.86 | 92.65 | 1,375,846 | -0.47(-0.50%) |
Feb 21, 2020 | 92.82 | 93.38 | 92.55 | 93.12 | 1,309,617 | +0.29(+0.31%) |
Feb 20, 2020 | 93.23 | 93.56 | 92.22 | 92.83 | 1,251,331 | -0.86(-0.92%) |
Feb 19, 2020 | 94.11 | 94.51 | 93.61 | 93.69 | 752,561 | -0.22(-0.23%) |
Feb 18, 2020 | 94.08 | 94.08 | 93.48 | 93.91 | 1,209,804 | -0.15(-0.16%) |
Feb 14, 2020 | 92.89 | 94.27 | 92.77 | 94.06 | 1,549,117 | +1.33(+1.43%) |
Feb 13, 2020 | 92.00 | 93.04 | 91.93 | 92.73 | 1,153,897 | +0.51(+0.55%) |
Feb 12, 2020 | 91.53 | 92.54 | 91.13 | 92.22 | 1,176,104 | +0.39(+0.43%) |
Feb 11, 2020 | 91.86 | 92.19 | 91.63 | 91.83 | 1,021,428 | +0.21(+0.22%) |
Feb 10, 2020 | 90.97 | 91.82 | 90.85 | 91.62 | 1,333,190 | +0.65(+0.71%) |
Feb 07, 2020 | 90.78 | 91.35 | 90.44 | 90.97 | 1,174,865 | +0.51(+0.56%) |
Feb 06, 2020 | 90.79 | 91.01 | 90.39 | 90.47 | 1,092,644 | -0.27(-0.30%) |
Feb 05, 2020 | 90.47 | 90.92 | 90.12 | 90.74 | 1,130,707 | +0.62(+0.69%) |
Feb 04, 2020 | 90.22 | 90.69 | 90.09 | 90.12 | 920,319 | +0.37(+0.41%) |
Feb 03, 2020 | 89.34 | 90.17 | 89.26 | 89.76 | 1,088,756 | +0.74(+0.83%) |
Jan 31, 2020 | 89.69 | 90.28 | 88.56 | 89.02 | 1,414,365 | -0.64(-0.71%) |
Jan 30, 2020 | 88.32 | 89.77 | 88.10 | 89.65 | 1,294,330 | +1.18(+1.33%) |
Jan 29, 2020 | 88.52 | 88.66 | 88.05 | 88.47 | 1,922,773 | +0.10(+0.12%) |
Jan 28, 2020 | 88.72 | 89.14 | 88.36 | 88.37 | 1,079,160 | -0.26(-0.30%) |
Jan 27, 2020 | 88.20 | 88.75 | 88.04 | 88.63 | 925,759 | +0.00(+0.00%) |
Jan 24, 2020 | 88.50 | 88.91 | 88.21 | 88.63 | 812,144 | +0.22(+0.24%) |
Jan 23, 2020 | 88.16 | 88.51 | 87.90 | 88.42 | 995,407 | +0.07(+0.08%) |
Jan 22, 2020 | 88.16 | 88.61 | 88.13 | 88.34 | 714,342 | +0.49(+0.55%) |
Jan 21, 2020 | 87.29 | 87.89 | 87.14 | 87.86 | 856,916 | +0.33(+0.37%) |
Jan 17, 2020 | 87.94 | 87.94 | 87.47 | 87.53 | 889,130 | -0.06(-0.06%) |
Jan 16, 2020 | 86.90 | 87.65 | 86.82 | 87.58 | 1,208,231 | +0.90(+1.04%) |
Jan 15, 2020 | 86.41 | 87.04 | 86.41 | 86.69 | 1,834,099 | +0.39(+0.46%) |
Jan 14, 2020 | 85.95 | 86.37 | 85.87 | 86.29 | 1,381,681 | +0.29(+0.34%) |
Jan 13, 2020 | 85.30 | 86.13 | 85.30 | 86.00 | 988,776 | +0.88(+1.03%) |
Jan 10, 2020 | 84.98 | 85.39 | 84.84 | 85.12 | 1,194,618 | -0.07(-0.08%) |
Jan 09, 2020 | 84.65 | 85.61 | 84.62 | 85.19 | 1,785,865 | +0.70(+0.83%) |
Jan 08, 2020 | 84.49 | 84.74 | 84.14 | 84.48 | 1,428,021 | +0.07(+0.09%) |
Jan 07, 2020 | 84.69 | 84.71 | 84.22 | 84.41 | 838,112 | -0.44(-0.52%) |
Jan 06, 2020 | 84.29 | 84.89 | 84.04 | 84.85 | 1,056,383 | +0.37(+0.43%) |
Jan 03, 2020 | 83.53 | 84.66 | 83.41 | 84.48 | 1,454,727 | +0.36(+0.42%) |
Jan 02, 2020 | 84.03 | 84.14 | 83.14 | 84.13 | 1,802,976 | +0.19(+0.22%) |
Dec 31, 2019 | 83.98 | 84.21 | 83.52 | 83.94 | 1,199,850 | +0.03(+0.04%) |
Dec 30, 2019 | 84.01 | 84.17 | 83.73 | 83.91 | 748,633 | -0.19(-0.22%) |
Dec 27, 2019 | 83.55 | 84.24 | 83.40 | 84.10 | 1,011,027 | +0.60(+0.71%) |
Dec 26, 2019 | 83.65 | 83.75 | 83.27 | 83.50 | 663,127 | -0.02(-0.02%) |
Dec 24, 2019 | 83.28 | 83.64 | 83.03 | 83.52 | 268,255 | +0.16(+0.19%) |
Dec 23, 2019 | 83.30 | 83.51 | 82.92 | 83.36 | 1,233,396 | +0.17(+0.20%) |
Dec 20, 2019 | 83.29 | 83.61 | 82.73 | 83.19 | 1,582,935 | +0.39(+0.47%) |
Dec 19, 2019 | 82.98 | 83.11 | 82.48 | 82.80 | 1,230,577 | -0.25(-0.30%) |
Dec 18, 2019 | 83.58 | 83.92 | 82.92 | 83.05 | 1,271,898 | -0.57(-0.68%) |
Dec 17, 2019 | 83.68 | 84.22 | 83.34 | 83.62 | 912,495 | +0.37(+0.45%) |
Dec 16, 2019 | 83.41 | 83.60 | 82.75 | 83.25 | 1,185,739 | +0.13(+0.16%) |
Dec 13, 2019 | 82.43 | 83.18 | 82.26 | 83.12 | 926,828 | +0.53(+0.64%) |
Dec 12, 2019 | 82.75 | 82.86 | 82.12 | 82.58 | 1,444,160 | -0.23(-0.28%) |
Dec 11, 2019 | 82.72 | 82.98 | 82.40 | 82.82 | 1,153,181 | +0.27(+0.33%) |
Dec 10, 2019 | 82.50 | 82.89 | 82.40 | 82.55 | 1,086,905 | -0.13(-0.16%) |
Dec 09, 2019 | 82.62 | 82.78 | 82.32 | 82.68 | 821,720 | -0.08(-0.10%) |
Dec 06, 2019 | 82.75 | 83.32 | 82.30 | 82.76 | 1,019,715 | +0.48(+0.59%) |
Dec 05, 2019 | 82.04 | 82.58 | 82.04 | 82.28 | 995,979 | +0.22(+0.27%) |
Dec 04, 2019 | 81.87 | 82.83 | 81.84 | 82.05 | 1,024,311 | +0.03(+0.03%) |
Dec 03, 2019 | 81.39 | 82.35 | 81.39 | 82.03 | 1,000,062 | +0.27(+0.33%) |
Dec 02, 2019 | 82.58 | 82.83 | 81.72 | 81.75 | 1,063,718 | -0.90(-1.08%) |
Nov 29, 2019 | 82.65 | 83.18 | 82.44 | 82.65 | 655,891 | +0.03(+0.03%) |
Nov 27, 2019 | 82.69 | 82.94 | 82.40 | 82.62 | 1,776,323 | +0.07(+0.08%) |
Nov 26, 2019 | 81.16 | 82.58 | 81.16 | 82.56 | 1,803,545 | +1.39(+1.71%) |
Nov 25, 2019 | 81.34 | 82.40 | 81.15 | 81.17 | 1,042,239 | -0.18(-0.22%) |
Nov 22, 2019 | 81.39 | 81.65 | 80.73 | 81.34 | 889,609 | +0.47(+0.58%) |
Nov 21, 2019 | 81.66 | 81.89 | 80.79 | 80.88 | 752,602 | -0.90(-1.09%) |
Nov 20, 2019 | 81.66 | 82.28 | 81.27 | 81.77 | 802,579 | +0.11(+0.14%) |
Nov 19, 2019 | 81.34 | 81.89 | 81.18 | 81.66 | 771,548 | +0.33(+0.40%) |
Nov 18, 2019 | 81.20 | 81.71 | 81.07 | 81.34 | 847,120 | +0.31(+0.38%) |
Nov 15, 2019 | 81.29 | 81.48 | 80.59 | 81.03 | 832,440 | -0.21(-0.25%) |
Nov 14, 2019 | 81.01 | 81.46 | 80.64 | 81.23 | 662,912 | +0.29(+0.36%) |
Nov 13, 2019 | 80.15 | 81.07 | 80.13 | 80.94 | 862,124 | +0.75(+0.93%) |
Nov 12, 2019 | 80.34 | 80.38 | 79.97 | 80.20 | 789,397 | +0.01(+0.01%) |
Nov 11, 2019 | 80.18 | 80.51 | 79.95 | 80.19 | 865,901 | -0.16(-0.20%) |
Nov 08, 2019 | 79.68 | 80.36 | 79.67 | 80.35 | 904,411 | +0.63(+0.80%) |
Nov 07, 2019 | 80.36 | 80.58 | 79.65 | 79.71 | 1,328,785 | -0.59(-0.73%) |
Nov 06, 2019 | 79.91 | 80.54 | 79.89 | 80.30 | 1,245,462 | +0.38(+0.48%) |
Nov 05, 2019 | 80.29 | 80.59 | 79.14 | 79.92 | 1,115,216 | -0.47(-0.58%) |
Nov 04, 2019 | 80.77 | 81.06 | 80.07 | 80.38 | 926,937 | -0.43(-0.53%) |
Nov 01, 2019 | 81.72 | 81.93 | 80.22 | 80.81 | 1,373,242 | -0.77(-0.95%) |
Oct 31, 2019 | 81.44 | 82.71 | 80.18 | 81.59 | 1,707,067 | -1.18(-1.43%) |
Oct 30, 2019 | 81.69 | 82.98 | 81.20 | 82.77 | 1,128,516 | +0.83(+1.01%) |
Oct 29, 2019 | 80.10 | 82.03 | 80.05 | 81.94 | 1,606,519 | +1.72(+2.15%) |
Oct 28, 2019 | 80.18 | 80.30 | 79.58 | 80.22 | 1,058,233 | +0.01(+0.01%) |
Oct 25, 2019 | 81.07 | 81.29 | 80.10 | 80.21 | 859,362 | -0.80(-0.99%) |
Oct 24, 2019 | 80.78 | 81.27 | 80.06 | 81.01 | 762,457 | +0.12(+0.15%) |
Oct 23, 2019 | 81.44 | 81.85 | 80.51 | 80.89 | 959,233 | -0.46(-0.56%) |
Oct 22, 2019 | 81.79 | 82.38 | 81.29 | 81.34 | 809,456 | -0.42(-0.51%) |
Oct 21, 2019 | 82.47 | 82.69 | 81.57 | 81.76 | 1,083,969 | -0.50(-0.61%) |
Oct 18, 2019 | 81.00 | 82.66 | 80.39 | 82.27 | 1,575,105 | +1.99(+2.47%) |
Oct 17, 2019 | 80.09 | 80.67 | 80.07 | 80.28 | 850,349 | +0.39(+0.49%) |
Oct 16, 2019 | 80.18 | 80.18 | 79.24 | 79.89 | 1,156,457 | -0.37(-0.46%) |
Oct 15, 2019 | 80.25 | 80.80 | 80.08 | 80.26 | 1,006,680 | -0.02(-0.02%) |
Oct 14, 2019 | 80.58 | 80.84 | 80.12 | 80.28 | 457,348 | -0.25(-0.31%) |
Oct 11, 2019 | 81.62 | 81.93 | 80.51 | 80.53 | 826,326 | -0.46(-0.56%) |
Oct 10, 2019 | 80.18 | 81.20 | 80.02 | 80.99 | 998,011 | +0.64(+0.80%) |
Oct 09, 2019 | 80.12 | 80.52 | 79.69 | 80.35 | 669,126 | +0.54(+0.68%) |
Oct 08, 2019 | 80.45 | 80.52 | 79.55 | 79.81 | 1,028,190 | -0.91(-1.13%) |
Oct 07, 2019 | 80.74 | 80.95 | 80.44 | 80.72 | 882,770 | -0.15(-0.18%) |
Oct 04, 2019 | 79.59 | 80.96 | 79.58 | 80.87 | 823,859 | +1.58(+1.99%) |
Oct 03, 2019 | 79.17 | 79.77 | 78.58 | 79.29 | 944,709 | -0.03(-0.04%) |
Oct 02, 2019 | 79.83 | 80.16 | 78.76 | 79.32 | 1,264,754 | -1.00(-1.24%) |
Oct 01, 2019 | 80.99 | 81.66 | 80.17 | 80.32 | 1,208,997 | -0.37(-0.46%) |
Sep 30, 2019 | 80.01 | 81.15 | 79.93 | 80.69 | 1,151,304 | +0.69(+0.86%) |
Sep 27, 2019 | 80.78 | 81.03 | 79.27 | 80.01 | 1,383,711 | -0.58(-0.71%) |
Sep 26, 2019 | 80.08 | 80.94 | 79.64 | 80.58 | 792,500 | +0.69(+0.86%) |
Sep 25, 2019 | 80.71 | 81.09 | 79.82 | 79.90 | 1,241,186 | -0.78(-0.97%) |
Sep 24, 2019 | 81.04 | 81.72 | 80.29 | 80.68 | 1,298,671 | -0.13(-0.16%) |
Sep 23, 2019 | 80.77 | 81.19 | 80.62 | 80.81 | 805,645 | -0.37(-0.46%) |
Sep 20, 2019 | 80.28 | 81.27 | 80.14 | 81.18 | 2,217,170 | +1.34(+1.67%) |
Sep 19, 2019 | 80.14 | 80.41 | 79.81 | 79.84 | 1,079,231 | -0.09(-0.12%) |
Sep 18, 2019 | 79.55 | 79.98 | 78.95 | 79.93 | 837,957 | +0.51(+0.64%) |
Sep 17, 2019 | 78.79 | 79.52 | 78.69 | 79.42 | 1,164,611 | +0.65(+0.82%) |
Sep 16, 2019 | 78.77 | 79.12 | 78.50 | 78.77 | 852,071 | -0.23(-0.29%) |
Sep 13, 2019 | 79.86 | 80.33 | 78.76 | 79.00 | 1,260,319 | -0.72(-0.91%) |
Sep 12, 2019 | 79.42 | 80.17 | 79.27 | 79.73 | 1,358,506 | +0.77(+0.98%) |
Sep 11, 2019 | 79.64 | 80.24 | 78.68 | 78.96 | 1,849,891 | -0.71(-0.89%) |
Sep 10, 2019 | 81.07 | 81.30 | 79.16 | 79.66 | 2,347,437 | -1.64(-2.02%) |
Sep 09, 2019 | 82.61 | 82.69 | 81.22 | 81.31 | 1,129,918 | -1.17(-1.42%) |
Sep 06, 2019 | 82.63 | 82.88 | 82.05 | 82.48 | 908,787 | +0.06(+0.08%) |
Sep 05, 2019 | 83.51 | 83.90 | 82.35 | 82.41 | 970,403 | -0.95(-1.14%) |
Sep 04, 2019 | 83.51 | 83.51 | 83.09 | 83.36 | 865,591 | +0.15(+0.18%) |
Sep 03, 2019 | 82.63 | 83.26 | 82.49 | 83.21 | 876,213 | +0.39(+0.47%) |
Aug 30, 2019 | 83.51 | 83.65 | 82.54 | 82.82 | 1,275,406 | -0.14(-0.17%) |
Aug 29, 2019 | 83.04 | 83.13 | 82.45 | 82.96 | 1,147,664 | +0.45(+0.54%) |
Aug 28, 2019 | 82.18 | 82.55 | 81.90 | 82.51 | 937,781 | +0.30(+0.36%) |
Aug 27, 2019 | 82.49 | 82.70 | 82.12 | 82.22 | 950,683 | +0.32(+0.40%) |
Aug 26, 2019 | 81.41 | 81.94 | 81.09 | 81.89 | 868,503 | +0.77(+0.95%) |
Aug 23, 2019 | 82.53 | 82.86 | 80.77 | 81.12 | 1,157,726 | -1.48(-1.80%) |
Aug 22, 2019 | 82.95 | 83.16 | 82.31 | 82.61 | 615,488 | -0.26(-0.31%) |
Aug 21, 2019 | 83.00 | 83.20 | 82.67 | 82.86 | 602,221 | +0.28(+0.34%) |
Aug 20, 2019 | 83.65 | 83.98 | 82.59 | 82.59 | 910,355 | -1.25(-1.49%) |
Aug 19, 2019 | 83.86 | 84.09 | 83.48 | 83.84 | 990,902 | +0.40(+0.48%) |
Aug 16, 2019 | 83.29 | 83.80 | 83.06 | 83.44 | 1,279,286 | +0.34(+0.41%) |
Aug 15, 2019 | 82.45 | 83.31 | 82.30 | 83.10 | 1,001,205 | +0.81(+0.98%) |
Aug 14, 2019 | 83.35 | 83.70 | 82.27 | 82.29 | 1,523,324 | -1.48(-1.76%) |
Aug 13, 2019 | 82.88 | 84.07 | 82.88 | 83.77 | 1,135,528 | +0.65(+0.78%) |
Aug 12, 2019 | 83.48 | 83.77 | 82.82 | 83.12 | 815,183 | -0.35(-0.42%) |
Aug 09, 2019 | 83.44 | 83.80 | 82.93 | 83.47 | 1,074,100 | +0.15(+0.18%) |
Aug 08, 2019 | 82.48 | 83.37 | 81.97 | 83.32 | 1,301,434 | +1.46(+1.78%) |
Aug 07, 2019 | 81.21 | 82.24 | 80.62 | 81.86 | 2,201,443 | +0.18(+0.22%) |
Aug 06, 2019 | 80.66 | 81.77 | 80.45 | 81.69 | 2,033,698 | +1.08(+1.34%) |
Aug 05, 2019 | 81.71 | 82.07 | 80.12 | 80.61 | 1,424,469 | -1.43(-1.74%) |
Aug 02, 2019 | 81.86 | 82.45 | 81.45 | 82.04 | 1,563,895 | +0.16(+0.19%) |
Aug 01, 2019 | 82.19 | 82.70 | 81.74 | 81.88 | 974,163 | -0.38(-0.46%) |
Jul 31, 2019 | 82.92 | 83.25 | 81.58 | 82.26 | 919,736 | -0.75(-0.91%) |
Jul 30, 2019 | 83.53 | 84.07 | 82.74 | 83.01 | 737,076 | -0.58(-0.70%) |
Jul 29, 2019 | 83.35 | 83.83 | 83.10 | 83.60 | 1,172,146 | -0.19(-0.22%) |
Jul 26, 2019 | 79.44 | 83.88 | 79.43 | 83.78 | 1,670,367 | +2.97(+3.67%) |
Jul 25, 2019 | 80.68 | 81.07 | 80.50 | 80.81 | 1,497,436 | +0.36(+0.45%) |
Jul 24, 2019 | 80.87 | 80.92 | 80.19 | 80.45 | 1,028,390 | -0.49(-0.61%) |
Jul 23, 2019 | 81.25 | 81.32 | 80.68 | 80.94 | 808,810 | -0.05(-0.06%) |
Jul 22, 2019 | 80.87 | 81.25 | 80.37 | 80.99 | 765,282 | +0.16(+0.20%) |
Jul 19, 2019 | 81.76 | 81.99 | 80.67 | 80.83 | 1,205,035 | -0.86(-1.06%) |
Jul 18, 2019 | 81.32 | 81.71 | 80.83 | 81.70 | 831,407 | +0.19(+0.24%) |
Jul 17, 2019 | 81.45 | 81.78 | 81.40 | 81.50 | 820,942 | +0.14(+0.17%) |
Jul 16, 2019 | 81.01 | 81.41 | 80.83 | 81.36 | 868,007 | +0.35(+0.44%) |
Jul 15, 2019 | 80.80 | 81.03 | 80.53 | 81.01 | 851,065 | +0.31(+0.38%) |
Jul 12, 2019 | 81.01 | 81.29 | 79.97 | 80.70 | 1,225,726 | -0.40(-0.49%) |
Jul 11, 2019 | 81.10 | 81.36 | 80.75 | 81.10 | 939,772 | -0.10(-0.13%) |
Jul 10, 2019 | 80.92 | 81.43 | 80.83 | 81.20 | 798,850 | +0.28(+0.34%) |
Jul 09, 2019 | 80.60 | 80.97 | 80.36 | 80.93 | 784,782 | +0.19(+0.24%) |
Jul 08, 2019 | 81.02 | 81.38 | 80.66 | 80.73 | 703,979 | -0.46(-0.57%) |
Jul 05, 2019 | 81.54 | 81.54 | 80.52 | 81.19 | 586,137 | -0.18(-0.22%) |
Jul 03, 2019 | 81.00 | 81.49 | 80.95 | 81.37 | 647,025 | +0.55(+0.68%) |
Jul 02, 2019 | 80.48 | 80.90 | 80.42 | 80.82 | 1,060,701 | +0.45(+0.55%) |