Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 85.38 | 85.78 | 82.39 | 84.37 | 324,788 | -0.88(-1.03%) |
Jul 30, 2020 | 83.61 | 86.61 | 83.32 | 85.25 | 510,988 | +1.01(+1.20%) |
Jul 29, 2020 | 80.54 | 84.46 | 80.40 | 84.24 | 912,341 | +4.10(+5.11%) |
Jul 28, 2020 | 77.71 | 81.30 | 77.43 | 80.14 | 630,920 | +2.74(+3.53%) |
Jul 27, 2020 | 75.28 | 77.47 | 74.11 | 77.41 | 265,554 | +2.08(+2.76%) |
Jul 24, 2020 | 77.84 | 78.07 | 74.48 | 75.33 | 446,475 | -3.59(-4.55%) |
Jul 23, 2020 | 77.71 | 80.66 | 76.90 | 78.92 | 550,622 | +1.04(+1.34%) |
Jul 22, 2020 | 76.30 | 78.03 | 76.10 | 77.88 | 202,305 | +1.05(+1.37%) |
Jul 21, 2020 | 76.90 | 78.14 | 76.40 | 76.83 | 280,779 | +0.20(+0.26%) |
Jul 20, 2020 | 76.49 | 77.71 | 76.37 | 76.62 | 333,745 | +0.57(+0.76%) |
Jul 17, 2020 | 75.24 | 76.19 | 74.47 | 76.05 | 233,615 | +1.04(+1.38%) |
Jul 16, 2020 | 74.90 | 75.80 | 74.27 | 75.01 | 246,168 | -0.62(-0.82%) |
Jul 15, 2020 | 76.15 | 76.57 | 74.70 | 75.64 | 290,740 | +1.57(+2.12%) |
Jul 14, 2020 | 72.83 | 74.15 | 72.11 | 74.06 | 294,969 | +1.75(+2.42%) |
Jul 13, 2020 | 73.55 | 75.24 | 72.22 | 72.32 | 320,675 | -1.17(-1.59%) |
Jul 10, 2020 | 72.69 | 73.83 | 72.29 | 73.48 | 255,728 | +0.83(+1.15%) |
Jul 09, 2020 | 74.53 | 74.67 | 72.09 | 72.65 | 354,242 | -1.78(-2.39%) |
Jul 08, 2020 | 74.39 | 75.48 | 73.60 | 74.43 | 198,313 | +0.16(+0.22%) |
Jul 07, 2020 | 77.71 | 77.71 | 73.94 | 74.27 | 417,060 | -3.79(-4.85%) |
Jul 06, 2020 | 77.83 | 78.80 | 76.90 | 78.06 | 547,148 | +2.95(+3.92%) |
Jul 02, 2020 | 77.25 | 78.82 | 74.58 | 75.11 | 1,307,305 | -0.79(-1.03%) |
Jul 01, 2020 | 72.16 | 76.96 | 71.81 | 75.89 | 2,451,987 | +4.65(+6.52%) |
Jun 30, 2020 | 69.41 | 71.71 | 69.13 | 71.25 | 2,422,445 | -1.94(-2.65%) |
Jun 29, 2020 | 71.96 | 73.73 | 69.94 | 73.19 | 396,555 | +1.80(+2.52%) |
Jun 26, 2020 | 73.89 | 74.15 | 70.97 | 71.39 | 654,257 | -2.86(-3.85%) |
Jun 25, 2020 | 73.19 | 74.25 | 72.54 | 74.25 | 388,518 | +0.70(+0.95%) |
Jun 24, 2020 | 76.17 | 76.62 | 71.84 | 73.55 | 446,231 | -3.39(-4.41%) |
Jun 23, 2020 | 77.35 | 77.86 | 76.34 | 76.94 | 331,273 | +0.25(+0.32%) |
Jun 22, 2020 | 76.77 | 77.40 | 75.58 | 76.70 | 320,758 | +0.19(+0.25%) |
Jun 19, 2020 | 79.11 | 81.17 | 76.38 | 76.50 | 1,325,892 | -2.66(-3.36%) |
Jun 18, 2020 | 77.45 | 79.68 | 77.01 | 79.17 | 412,260 | +0.58(+0.74%) |
Jun 17, 2020 | 79.12 | 80.26 | 77.94 | 78.58 | 481,817 | -0.37(-0.47%) |
Jun 16, 2020 | 78.82 | 79.59 | 76.66 | 78.95 | 516,478 | +2.30(+2.99%) |
Jun 15, 2020 | 70.88 | 76.67 | 70.39 | 76.66 | 919,148 | +4.60(+6.38%) |
Jun 12, 2020 | 72.19 | 73.05 | 70.44 | 72.06 | 430,711 | +2.27(+3.25%) |
Jun 11, 2020 | 70.00 | 71.13 | 68.79 | 69.79 | 483,303 | -4.14(-5.59%) |
Jun 10, 2020 | 74.47 | 75.17 | 70.02 | 73.92 | 510,155 | -0.35(-0.47%) |
Jun 09, 2020 | 75.75 | 75.98 | 72.99 | 74.27 | 358,002 | -2.40(-3.13%) |
Jun 08, 2020 | 76.38 | 78.87 | 75.94 | 76.67 | 716,199 | +1.91(+2.56%) |
Jun 05, 2020 | 72.99 | 76.52 | 72.39 | 74.76 | 461,843 | +2.59(+3.59%) |
Jun 04, 2020 | 72.23 | 73.53 | 70.45 | 72.17 | 413,499 | +0.01(+0.01%) |
Jun 03, 2020 | 71.15 | 72.54 | 71.08 | 72.16 | 375,248 | +1.92(+2.73%) |
Jun 02, 2020 | 70.69 | 71.19 | 69.27 | 70.24 | 292,932 | +0.39(+0.56%) |
Jun 01, 2020 | 65.90 | 70.11 | 65.80 | 69.85 | 599,321 | +4.49(+6.86%) |
May 29, 2020 | 68.39 | 68.60 | 64.39 | 65.36 | 690,639 | -3.25(-4.73%) |
May 28, 2020 | 67.62 | 68.92 | 67.19 | 68.61 | 497,730 | +1.22(+1.82%) |
May 27, 2020 | 66.41 | 67.67 | 65.19 | 67.39 | 1,228,381 | -0.60(-0.88%) |
May 26, 2020 | 68.10 | 70.17 | 67.23 | 67.99 | 459,030 | +1.70(+2.56%) |
May 22, 2020 | 64.79 | 66.38 | 64.26 | 66.29 | 280,431 | +1.90(+2.96%) |
May 21, 2020 | 63.52 | 65.19 | 63.47 | 64.39 | 328,382 | +1.03(+1.63%) |
May 20, 2020 | 63.52 | 64.34 | 61.98 | 63.36 | 284,648 | +1.14(+1.84%) |
May 19, 2020 | 61.06 | 63.67 | 60.40 | 62.21 | 367,844 | +1.24(+2.03%) |
May 18, 2020 | 60.89 | 62.90 | 60.41 | 60.97 | 350,245 | +1.77(+2.99%) |
May 15, 2020 | 57.60 | 59.38 | 57.05 | 59.20 | 266,928 | +1.71(+2.98%) |
May 14, 2020 | 55.99 | 57.50 | 53.48 | 57.49 | 373,735 | +0.88(+1.55%) |
May 13, 2020 | 59.20 | 59.63 | 56.05 | 56.61 | 455,650 | -2.84(-4.78%) |
May 12, 2020 | 59.16 | 61.12 | 57.88 | 59.45 | 402,648 | +0.68(+1.16%) |
May 11, 2020 | 59.08 | 60.40 | 58.30 | 58.77 | 314,847 | -1.62(-2.69%) |
May 08, 2020 | 60.88 | 61.59 | 59.07 | 60.40 | 534,107 | -0.42(-0.70%) |
May 07, 2020 | 60.39 | 61.41 | 57.69 | 60.82 | 888,643 | -1.66(-2.65%) |
May 06, 2020 | 62.64 | 63.37 | 61.68 | 62.48 | 358,396 | +0.83(+1.35%) |
May 05, 2020 | 62.74 | 63.59 | 61.11 | 61.64 | 289,105 | +0.54(+0.89%) |
May 04, 2020 | 58.89 | 61.39 | 58.51 | 61.10 | 228,919 | +1.01(+1.68%) |
May 01, 2020 | 61.20 | 61.29 | 58.15 | 60.09 | 462,093 | -2.66(-4.24%) |
Apr 30, 2020 | 63.91 | 64.10 | 61.66 | 62.76 | 337,346 | -1.42(-2.22%) |
Apr 29, 2020 | 63.47 | 64.75 | 62.67 | 64.18 | 377,686 | +2.59(+4.21%) |
Apr 28, 2020 | 63.72 | 64.23 | 61.16 | 61.59 | 406,733 | +0.24(+0.39%) |
Apr 27, 2020 | 60.59 | 62.36 | 60.40 | 61.35 | 368,670 | +2.05(+3.45%) |
Apr 24, 2020 | 58.42 | 59.63 | 56.79 | 59.30 | 276,930 | +0.88(+1.51%) |
Apr 23, 2020 | 57.59 | 59.28 | 57.59 | 58.42 | 264,139 | +1.14(+1.98%) |
Apr 22, 2020 | 58.20 | 58.40 | 57.22 | 57.28 | 184,886 | +0.26(+0.45%) |
Apr 21, 2020 | 56.39 | 58.26 | 55.80 | 57.03 | 230,385 | -0.34(-0.60%) |
Apr 20, 2020 | 57.33 | 58.73 | 56.19 | 57.37 | 281,555 | -1.37(-2.33%) |
Apr 17, 2020 | 60.46 | 61.06 | 57.71 | 58.74 | 421,710 | +0.22(+0.37%) |
Apr 16, 2020 | 56.96 | 58.64 | 55.49 | 58.52 | 455,365 | +1.56(+2.74%) |
Apr 15, 2020 | 58.60 | 60.08 | 56.13 | 56.96 | 464,811 | -4.18(-6.84%) |
Apr 14, 2020 | 59.95 | 61.99 | 59.59 | 61.15 | 544,758 | +2.81(+4.81%) |
Apr 13, 2020 | 58.69 | 58.90 | 55.02 | 58.34 | 690,907 | -2.06(-3.42%) |
Apr 09, 2020 | 56.90 | 61.97 | 51.73 | 60.40 | 2,110,926 | +5.09(+9.21%) |
Apr 08, 2020 | 58.02 | 58.38 | 54.47 | 55.31 | 1,018,653 | -0.78(-1.40%) |
Apr 07, 2020 | 59.99 | 60.79 | 55.43 | 56.09 | 795,401 | -0.63(-1.11%) |
Apr 06, 2020 | 56.63 | 57.99 | 54.68 | 56.72 | 640,159 | +3.46(+6.50%) |
Apr 03, 2020 | 55.19 | 55.98 | 52.59 | 53.26 | 499,975 | -1.86(-3.38%) |
Apr 02, 2020 | 55.11 | 58.21 | 53.99 | 55.12 | 391,991 | -0.10(-0.19%) |
Apr 01, 2020 | 56.79 | 57.56 | 54.39 | 55.23 | 632,275 | -5.50(-9.06%) |
Mar 31, 2020 | 64.39 | 64.62 | 58.83 | 60.73 | 1,305,634 | -3.35(-5.23%) |
Mar 30, 2020 | 62.27 | 64.17 | 58.79 | 64.08 | 547,070 | +0.28(+0.44%) |
Mar 27, 2020 | 62.44 | 65.37 | 60.43 | 63.80 | 728,666 | -2.62(-3.95%) |
Mar 26, 2020 | 59.54 | 67.57 | 59.41 | 66.43 | 884,561 | +7.84(+13.39%) |
Mar 25, 2020 | 54.23 | 61.28 | 52.19 | 58.58 | 805,757 | +6.19(+11.82%) |
Mar 24, 2020 | 52.42 | 53.86 | 49.77 | 52.39 | 698,399 | +4.53(+9.48%) |
Mar 23, 2020 | 47.80 | 48.82 | 44.25 | 47.85 | 733,868 | +0.63(+1.34%) |
Mar 20, 2020 | 42.50 | 49.22 | 41.71 | 47.22 | 2,338,164 | +6.43(+15.76%) |
Mar 19, 2020 | 36.58 | 42.73 | 33.58 | 40.79 | 1,076,776 | +4.05(+11.03%) |
Mar 18, 2020 | 44.24 | 44.24 | 31.76 | 36.74 | 1,145,450 | -9.87(-21.17%) |
Mar 17, 2020 | 45.52 | 48.35 | 42.80 | 46.61 | 913,227 | +1.67(+3.71%) |
Mar 16, 2020 | 49.77 | 50.56 | 44.94 | 44.94 | 1,025,309 | -11.56(-20.47%) |
Mar 13, 2020 | 55.34 | 57.32 | 51.35 | 56.50 | 783,481 | +4.61(+8.89%) |
Mar 12, 2020 | 54.24 | 57.97 | 51.42 | 51.89 | 874,038 | -8.90(-14.64%) |
Mar 11, 2020 | 65.87 | 66.35 | 60.19 | 60.79 | 815,453 | -7.08(-10.43%) |
Mar 10, 2020 | 68.34 | 68.76 | 64.04 | 67.87 | 589,135 | +2.20(+3.34%) |
Mar 09, 2020 | 67.68 | 68.94 | 62.80 | 65.68 | 749,140 | -8.38(-11.32%) |
Mar 06, 2020 | 73.58 | 74.53 | 71.23 | 74.06 | 637,266 | -1.90(-2.50%) |
Mar 05, 2020 | 75.64 | 77.39 | 74.45 | 75.95 | 487,385 | -1.56(-2.02%) |
Mar 04, 2020 | 77.10 | 78.59 | 75.96 | 77.52 | 471,806 | +2.12(+2.81%) |
Mar 03, 2020 | 77.56 | 79.78 | 72.79 | 75.40 | 564,139 | -1.97(-2.55%) |
Mar 02, 2020 | 73.19 | 77.38 | 70.43 | 77.37 | 774,871 | +4.75(+6.54%) |
Feb 28, 2020 | 70.11 | 72.96 | 68.33 | 72.63 | 1,189,590 | -2.40(-3.20%) |
Feb 27, 2020 | 76.24 | 80.06 | 73.61 | 75.03 | 1,116,454 | -0.90(-1.19%) |
Feb 26, 2020 | 75.58 | 78.82 | 74.83 | 75.93 | 556,999 | -0.33(-0.44%) |
Feb 25, 2020 | 80.94 | 81.59 | 74.50 | 76.26 | 965,503 | -4.54(-5.62%) |
Feb 24, 2020 | 79.89 | 82.32 | 79.00 | 80.80 | 604,433 | -2.60(-3.12%) |
Feb 21, 2020 | 84.51 | 84.78 | 81.63 | 83.40 | 421,300 | -1.12(-1.33%) |
Feb 20, 2020 | 83.72 | 85.49 | 82.56 | 84.52 | 591,658 | +0.93(+1.12%) |
Feb 19, 2020 | 80.83 | 83.65 | 79.47 | 83.59 | 592,664 | +2.77(+3.43%) |
Feb 18, 2020 | 78.99 | 82.44 | 78.84 | 80.82 | 714,054 | +2.65(+3.39%) |
Feb 14, 2020 | 75.04 | 78.32 | 75.04 | 78.17 | 478,266 | +3.57(+4.79%) |
Feb 13, 2020 | 73.59 | 75.42 | 72.85 | 74.60 | 360,920 | +1.26(+1.71%) |
Feb 12, 2020 | 73.40 | 73.40 | 71.96 | 73.35 | 324,232 | +0.21(+0.29%) |
Feb 11, 2020 | 73.10 | 73.46 | 71.96 | 73.13 | 452,712 | +0.41(+0.56%) |
Feb 10, 2020 | 73.46 | 73.69 | 71.69 | 72.72 | 252,231 | -0.36(-0.50%) |
Feb 07, 2020 | 75.22 | 75.70 | 72.28 | 73.08 | 850,702 | -2.13(-2.84%) |
Feb 06, 2020 | 75.52 | 76.03 | 74.92 | 75.22 | 274,798 | +0.03(+0.04%) |
Feb 05, 2020 | 75.04 | 75.64 | 74.44 | 75.19 | 372,573 | +0.16(+0.21%) |
Feb 04, 2020 | 73.91 | 75.03 | 72.68 | 75.03 | 469,343 | +2.03(+2.78%) |
Feb 03, 2020 | 71.54 | 74.05 | 71.54 | 73.00 | 579,796 | +2.30(+3.25%) |
Jan 31, 2020 | 73.86 | 74.06 | 70.24 | 70.70 | 963,116 | -3.15(-4.27%) |
Jan 30, 2020 | 74.27 | 75.25 | 73.42 | 73.85 | 649,186 | -0.47(-0.64%) |
Jan 29, 2020 | 73.46 | 74.95 | 71.69 | 74.33 | 719,758 | +1.34(+1.83%) |
Jan 28, 2020 | 68.22 | 73.10 | 68.13 | 72.99 | 1,803,923 | +5.87(+8.74%) |
Jan 27, 2020 | 63.14 | 67.28 | 62.59 | 67.12 | 1,112,332 | +3.33(+5.21%) |
Jan 24, 2020 | 61.62 | 63.85 | 60.48 | 63.80 | 2,930,111 | +1.03(+1.65%) |
Jan 23, 2020 | 64.25 | 66.60 | 62.67 | 62.76 | 722,172 | -1.76(-2.73%) |
Jan 22, 2020 | 64.40 | 65.05 | 64.25 | 64.52 | 269,306 | +0.13(+0.20%) |
Jan 21, 2020 | 65.60 | 66.05 | 63.84 | 64.40 | 373,741 | -0.77(-1.19%) |
Jan 17, 2020 | 66.31 | 66.68 | 64.93 | 65.17 | 520,548 | -0.39(-0.60%) |
Jan 16, 2020 | 65.34 | 66.90 | 64.99 | 65.56 | 402,971 | +0.22(+0.34%) |
Jan 15, 2020 | 67.14 | 67.14 | 63.61 | 65.34 | 1,827,197 | -1.27(-1.91%) |
Jan 14, 2020 | 66.35 | 67.06 | 64.89 | 66.62 | 427,782 | +0.54(+0.81%) |
Jan 13, 2020 | 63.75 | 66.26 | 63.74 | 66.08 | 657,304 | +2.65(+4.17%) |
Jan 10, 2020 | 62.40 | 63.61 | 62.16 | 63.43 | 510,168 | +1.45(+2.35%) |
Jan 09, 2020 | 61.27 | 62.44 | 60.44 | 61.98 | 486,109 | +1.14(+1.87%) |
Jan 08, 2020 | 60.27 | 61.34 | 60.11 | 60.84 | 414,128 | +0.55(+0.90%) |
Jan 07, 2020 | 61.46 | 61.60 | 59.81 | 60.30 | 351,869 | -0.95(-1.55%) |
Jan 06, 2020 | 58.99 | 61.68 | 58.55 | 61.24 | 548,685 | +1.91(+3.22%) |
Jan 03, 2020 | 57.16 | 59.47 | 56.80 | 59.33 | 387,373 | +1.17(+2.01%) |
Jan 02, 2020 | 61.26 | 61.95 | 57.67 | 58.16 | 782,871 | -1.77(-2.95%) |
Dec 31, 2019 | 57.86 | 61.69 | 57.86 | 59.93 | 664,737 | +1.92(+3.31%) |
Dec 30, 2019 | 59.05 | 59.05 | 57.67 | 58.01 | 447,365 | -0.71(-1.21%) |
Dec 27, 2019 | 61.54 | 61.76 | 57.96 | 58.72 | 548,591 | -2.35(-3.84%) |
Dec 26, 2019 | 60.06 | 62.11 | 59.63 | 61.07 | 674,886 | +1.83(+3.09%) |
Dec 24, 2019 | 58.82 | 59.45 | 57.73 | 59.24 | 281,095 | +0.58(+0.98%) |
Dec 23, 2019 | 55.42 | 59.14 | 55.31 | 58.66 | 594,685 | +3.34(+6.04%) |
Dec 20, 2019 | 57.53 | 57.71 | 54.26 | 55.32 | 1,262,940 | -2.21(-3.85%) |
Dec 19, 2019 | 57.44 | 57.79 | 56.16 | 57.53 | 598,897 | -0.15(-0.26%) |
Dec 18, 2019 | 57.68 | 57.87 | 57.02 | 57.68 | 422,225 | +0.44(+0.78%) |
Dec 17, 2019 | 57.69 | 57.72 | 55.58 | 57.24 | 623,707 | -0.44(-0.77%) |
Dec 16, 2019 | 57.72 | 58.07 | 57.39 | 57.68 | 521,260 | -0.01(-0.01%) |
Dec 13, 2019 | 57.40 | 57.87 | 56.36 | 57.69 | 454,935 | +0.28(+0.49%) |
Dec 12, 2019 | 57.68 | 57.83 | 56.48 | 57.41 | 392,054 | +0.18(+0.31%) |
Dec 11, 2019 | 57.76 | 57.84 | 56.63 | 57.23 | 457,842 | -0.53(-0.92%) |
Dec 10, 2019 | 58.28 | 58.77 | 57.22 | 57.76 | 506,882 | +1.00(+1.76%) |
Dec 09, 2019 | 57.24 | 57.76 | 56.32 | 56.76 | 359,524 | -0.21(-0.37%) |
Dec 06, 2019 | 56.55 | 58.22 | 55.55 | 56.97 | 569,375 | +0.43(+0.76%) |
Dec 05, 2019 | 59.63 | 59.92 | 55.38 | 56.54 | 784,871 | -2.95(-4.95%) |
Dec 04, 2019 | 60.20 | 60.84 | 59.39 | 59.49 | 344,269 | -1.38(-2.27%) |
Dec 03, 2019 | 60.19 | 60.91 | 59.81 | 60.87 | 363,605 | +0.46(+0.76%) |
Dec 02, 2019 | 60.45 | 60.88 | 59.35 | 60.41 | 372,587 | +0.07(+0.12%) |
Nov 29, 2019 | 59.89 | 61.78 | 59.75 | 60.34 | 241,067 | +0.29(+0.48%) |
Nov 27, 2019 | 60.91 | 61.40 | 59.32 | 60.05 | 355,891 | -0.77(-1.27%) |
Nov 26, 2019 | 60.62 | 61.19 | 59.29 | 60.82 | 396,166 | +0.05(+0.08%) |
Nov 25, 2019 | 60.82 | 62.04 | 60.56 | 60.77 | 276,557 | +0.03(+0.05%) |
Nov 22, 2019 | 62.75 | 62.94 | 60.21 | 60.74 | 383,859 | -1.50(-2.40%) |
Nov 21, 2019 | 62.36 | 62.75 | 61.51 | 62.24 | 385,922 | -0.12(-0.19%) |
Nov 20, 2019 | 64.16 | 64.50 | 61.82 | 62.36 | 492,867 | -2.14(-3.32%) |
Nov 19, 2019 | 64.69 | 65.33 | 63.74 | 64.50 | 350,539 | -0.07(-0.11%) |
Nov 18, 2019 | 67.03 | 67.97 | 64.23 | 64.57 | 440,271 | -2.06(-3.09%) |
Nov 15, 2019 | 64.69 | 67.17 | 63.72 | 66.63 | 609,018 | +2.28(+3.55%) |
Nov 14, 2019 | 63.23 | 65.75 | 62.85 | 64.34 | 1,011,314 | +0.82(+1.29%) |
Nov 13, 2019 | 62.36 | 64.28 | 61.23 | 63.53 | 895,494 | +1.15(+1.84%) |
Nov 12, 2019 | 64.14 | 64.38 | 62.09 | 62.38 | 341,291 | -1.25(-1.97%) |
Nov 11, 2019 | 66.38 | 66.49 | 62.20 | 63.63 | 587,147 | -2.79(-4.20%) |
Nov 08, 2019 | 63.49 | 67.48 | 63.17 | 66.42 | 684,199 | +4.20(+6.75%) |
Nov 07, 2019 | 61.45 | 64.30 | 58.65 | 62.22 | 978,726 | +5.64(+9.96%) |
Nov 06, 2019 | 60.13 | 60.89 | 56.35 | 56.59 | 723,699 | -3.53(-5.87%) |
Nov 05, 2019 | 59.43 | 61.48 | 59.04 | 60.12 | 444,095 | +0.97(+1.63%) |
Nov 04, 2019 | 59.32 | 60.60 | 58.97 | 59.15 | 483,170 | +0.27(+0.46%) |
Nov 01, 2019 | 61.11 | 61.42 | 57.28 | 58.88 | 555,904 | -0.36(-0.61%) |
Oct 31, 2019 | 57.36 | 60.05 | 56.62 | 59.24 | 795,334 | +2.62(+4.63%) |
Oct 30, 2019 | 55.18 | 57.43 | 54.56 | 56.62 | 568,650 | +2.80(+5.20%) |
Oct 29, 2019 | 52.50 | 55.23 | 52.28 | 53.82 | 485,874 | +1.06(+2.01%) |
Oct 28, 2019 | 56.08 | 56.38 | 51.92 | 52.76 | 775,162 | -3.24(-5.79%) |
Oct 25, 2019 | 56.28 | 56.57 | 55.08 | 56.00 | 332,798 | -0.51(-0.90%) |
Oct 24, 2019 | 55.80 | 57.18 | 54.21 | 56.51 | 419,301 | +0.75(+1.34%) |
Oct 23, 2019 | 56.21 | 57.29 | 55.51 | 55.76 | 246,281 | -0.45(-0.80%) |
Oct 22, 2019 | 58.50 | 58.59 | 55.43 | 56.21 | 314,733 | -1.15(-2.01%) |
Oct 21, 2019 | 56.49 | 57.67 | 55.01 | 57.37 | 591,424 | +0.83(+1.46%) |
Oct 18, 2019 | 59.30 | 59.73 | 55.45 | 56.54 | 790,299 | -3.11(-5.21%) |
Oct 17, 2019 | 60.38 | 61.64 | 59.63 | 59.65 | 329,732 | -0.37(-0.61%) |
Oct 16, 2019 | 60.80 | 61.86 | 59.33 | 60.02 | 307,098 | -0.94(-1.55%) |
Oct 15, 2019 | 60.84 | 62.67 | 60.17 | 60.96 | 560,539 | +0.31(+0.51%) |
Oct 14, 2019 | 61.12 | 62.40 | 59.13 | 60.65 | 370,517 | -0.75(-1.22%) |
Oct 11, 2019 | 60.61 | 62.43 | 59.05 | 61.40 | 834,818 | +1.41(+2.35%) |
Oct 10, 2019 | 66.88 | 67.15 | 59.94 | 59.99 | 1,373,293 | -7.16(-10.67%) |
Oct 09, 2019 | 67.53 | 69.13 | 66.88 | 67.15 | 369,780 | -0.24(-0.36%) |
Oct 08, 2019 | 69.11 | 69.63 | 66.02 | 67.39 | 1,013,650 | -2.28(-3.27%) |
Oct 07, 2019 | 70.76 | 72.36 | 69.51 | 69.67 | 289,129 | -1.48(-2.08%) |
Oct 04, 2019 | 70.15 | 71.57 | 69.49 | 71.15 | 224,388 | +1.06(+1.51%) |
Oct 03, 2019 | 70.77 | 71.80 | 68.21 | 70.09 | 371,541 | -0.66(-0.94%) |
Oct 02, 2019 | 68.25 | 71.06 | 67.59 | 70.75 | 479,612 | +1.71(+2.48%) |
Oct 01, 2019 | 71.28 | 71.75 | 68.68 | 69.04 | 459,006 | -2.96(-4.11%) |
Sep 30, 2019 | 74.83 | 75.22 | 70.59 | 72.00 | 463,244 | -2.63(-3.52%) |
Sep 27, 2019 | 73.92 | 75.42 | 73.47 | 74.62 | 439,283 | +1.11(+1.51%) |
Sep 26, 2019 | 70.94 | 74.02 | 70.85 | 73.52 | 368,157 | +2.87(+4.06%) |
Sep 25, 2019 | 68.70 | 71.11 | 68.64 | 70.65 | 274,996 | +1.24(+1.78%) |
Sep 24, 2019 | 73.94 | 74.29 | 66.62 | 69.41 | 687,947 | -4.44(-6.01%) |
Sep 23, 2019 | 72.46 | 74.79 | 72.28 | 73.85 | 281,668 | +0.25(+0.34%) |
Sep 20, 2019 | 75.98 | 76.40 | 71.59 | 73.60 | 1,478,414 | -1.65(-2.19%) |
Sep 19, 2019 | 73.75 | 76.38 | 72.99 | 75.25 | 430,857 | +1.50(+2.03%) |
Sep 18, 2019 | 73.44 | 73.93 | 71.93 | 73.75 | 293,668 | +0.36(+0.50%) |
Sep 17, 2019 | 70.39 | 73.94 | 70.39 | 73.39 | 433,012 | +2.98(+4.24%) |
Sep 16, 2019 | 70.73 | 73.36 | 70.40 | 70.40 | 533,251 | -0.20(-0.28%) |
Sep 13, 2019 | 70.35 | 73.19 | 69.66 | 70.60 | 581,327 | +2.27(+3.33%) |
Sep 12, 2019 | 71.04 | 71.82 | 67.84 | 68.33 | 549,268 | -1.92(-2.73%) |
Sep 11, 2019 | 65.94 | 70.50 | 65.45 | 70.25 | 536,831 | +3.84(+5.79%) |
Sep 10, 2019 | 65.92 | 66.91 | 63.98 | 66.41 | 515,255 | -0.11(-0.16%) |
Sep 09, 2019 | 64.55 | 67.15 | 64.43 | 66.51 | 665,690 | +2.12(+3.29%) |
Sep 06, 2019 | 68.62 | 69.82 | 63.51 | 64.40 | 1,288,778 | -3.83(-5.61%) |
Sep 05, 2019 | 65.57 | 69.27 | 64.17 | 68.22 | 1,126,470 | +2.40(+3.64%) |
Sep 04, 2019 | 71.51 | 71.60 | 64.76 | 65.83 | 1,367,663 | -4.36(-6.21%) |
Sep 03, 2019 | 68.82 | 71.69 | 68.22 | 70.19 | 595,908 | +1.26(+1.83%) |
Aug 30, 2019 | 78.54 | 78.88 | 68.03 | 68.93 | 1,600,397 | -9.66(-12.30%) |
Aug 29, 2019 | 79.83 | 80.07 | 78.53 | 78.59 | 244,981 | -0.55(-0.69%) |
Aug 28, 2019 | 77.54 | 79.55 | 76.75 | 79.14 | 361,217 | +1.01(+1.30%) |
Aug 27, 2019 | 79.96 | 80.39 | 77.91 | 78.13 | 314,989 | -1.24(-1.57%) |
Aug 26, 2019 | 79.90 | 80.85 | 77.62 | 79.37 | 355,300 | +0.90(+1.15%) |
Aug 23, 2019 | 81.67 | 83.38 | 78.25 | 78.47 | 496,599 | -3.74(-4.55%) |
Aug 22, 2019 | 87.15 | 87.61 | 81.54 | 82.21 | 530,779 | -4.91(-5.63%) |
Aug 21, 2019 | 87.58 | 89.37 | 85.83 | 87.12 | 512,823 | -0.04(-0.04%) |
Aug 20, 2019 | 85.46 | 89.54 | 85.42 | 87.15 | 622,296 | +1.96(+2.30%) |
Aug 19, 2019 | 83.58 | 85.75 | 82.96 | 85.19 | 377,052 | +3.17(+3.86%) |
Aug 16, 2019 | 80.06 | 82.13 | 79.62 | 82.02 | 368,019 | +2.74(+3.45%) |
Aug 15, 2019 | 79.62 | 82.00 | 78.61 | 79.28 | 439,796 | -0.57(-0.72%) |
Aug 14, 2019 | 81.95 | 83.41 | 79.66 | 79.86 | 452,169 | -3.18(-3.83%) |
Aug 13, 2019 | 77.21 | 83.25 | 77.02 | 83.03 | 689,098 | +6.03(+7.83%) |
Aug 12, 2019 | 79.39 | 79.55 | 76.77 | 77.00 | 387,223 | -2.23(-2.82%) |
Aug 09, 2019 | 80.01 | 81.86 | 78.65 | 79.24 | 362,586 | -1.16(-1.44%) |
Aug 08, 2019 | 83.17 | 84.88 | 79.97 | 80.40 | 601,264 | -1.52(-1.85%) |
Aug 07, 2019 | 80.21 | 83.24 | 78.54 | 81.91 | 662,792 | +1.95(+2.44%) |
Aug 06, 2019 | 77.34 | 80.01 | 77.31 | 79.97 | 499,389 | +3.46(+4.52%) |
Aug 05, 2019 | 77.96 | 78.14 | 75.20 | 76.51 | 519,849 | -2.89(-3.64%) |
Aug 02, 2019 | 78.62 | 80.50 | 76.53 | 79.40 | 442,528 | +0.67(+0.85%) |