Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.30 | 68.82 | 67.26 | 68.71 | 391,675 | +0.37(+0.54%) |
Jul 30, 2020 | 68.38 | 68.63 | 67.07 | 68.34 | 242,042 | -1.29(-1.85%) |
Jul 29, 2020 | 70.00 | 70.00 | 68.49 | 69.63 | 311,335 | +0.08(+0.11%) |
Jul 28, 2020 | 70.17 | 70.78 | 67.62 | 69.55 | 673,916 | -1.89(-2.64%) |
Jul 27, 2020 | 70.25 | 72.92 | 68.68 | 71.43 | 688,103 | +1.29(+1.84%) |
Jul 24, 2020 | 72.19 | 72.89 | 69.90 | 70.14 | 470,871 | -2.07(-2.86%) |
Jul 23, 2020 | 71.32 | 72.79 | 71.32 | 72.21 | 212,648 | +0.31(+0.43%) |
Jul 22, 2020 | 72.33 | 73.53 | 71.43 | 71.90 | 347,399 | -1.16(-1.59%) |
Jul 21, 2020 | 70.30 | 73.27 | 69.92 | 73.06 | 408,316 | +3.18(+4.54%) |
Jul 20, 2020 | 70.29 | 70.60 | 69.66 | 69.89 | 284,005 | -1.03(-1.45%) |
Jul 17, 2020 | 71.77 | 72.60 | 70.70 | 70.91 | 270,328 | -1.07(-1.48%) |
Jul 16, 2020 | 71.88 | 73.83 | 71.26 | 71.98 | 233,556 | -0.86(-1.18%) |
Jul 15, 2020 | 71.78 | 73.24 | 71.11 | 72.84 | 272,188 | +2.51(+3.56%) |
Jul 14, 2020 | 72.14 | 72.14 | 69.75 | 70.33 | 561,441 | -1.95(-2.69%) |
Jul 13, 2020 | 72.97 | 73.64 | 71.91 | 72.28 | 241,238 | +0.21(+0.29%) |
Jul 10, 2020 | 69.06 | 72.14 | 69.06 | 72.07 | 401,787 | +3.07(+4.44%) |
Jul 09, 2020 | 72.10 | 72.28 | 68.51 | 69.01 | 488,442 | -3.81(-5.23%) |
Jul 08, 2020 | 72.72 | 74.30 | 72.36 | 72.81 | 537,057 | +0.38(+0.52%) |
Jul 07, 2020 | 73.06 | 74.13 | 72.38 | 72.43 | 375,994 | -1.67(-2.25%) |
Jul 06, 2020 | 74.69 | 75.49 | 73.35 | 74.10 | 354,802 | +1.37(+1.88%) |
Jul 02, 2020 | 73.00 | 74.07 | 72.36 | 72.73 | 380,462 | +1.57(+2.20%) |
Jul 01, 2020 | 74.32 | 74.59 | 70.93 | 71.16 | 468,193 | -3.31(-4.44%) |
Jun 30, 2020 | 71.84 | 74.95 | 71.84 | 74.47 | 483,714 | +2.21(+3.05%) |
Jun 29, 2020 | 71.94 | 72.84 | 71.52 | 72.26 | 348,259 | +1.00(+1.40%) |
Jun 26, 2020 | 73.57 | 74.14 | 71.04 | 71.26 | 577,901 | -3.57(-4.77%) |
Jun 25, 2020 | 72.12 | 74.88 | 71.85 | 74.83 | 317,858 | +1.89(+2.59%) |
Jun 24, 2020 | 73.84 | 74.33 | 72.66 | 72.94 | 504,863 | -1.98(-2.64%) |
Jun 23, 2020 | 76.03 | 76.18 | 74.67 | 74.92 | 300,196 | +0.15(+0.20%) |
Jun 22, 2020 | 74.34 | 75.45 | 73.12 | 74.77 | 330,272 | -0.37(-0.49%) |
Jun 19, 2020 | 75.63 | 76.13 | 73.64 | 75.14 | 893,284 | +0.52(+0.70%) |
Jun 18, 2020 | 73.22 | 75.16 | 72.63 | 74.62 | 350,156 | +0.36(+0.48%) |
Jun 17, 2020 | 74.25 | 75.67 | 73.41 | 74.26 | 343,198 | -0.24(-0.32%) |
Jun 16, 2020 | 77.36 | 77.36 | 72.86 | 74.50 | 361,266 | +1.11(+1.51%) |
Jun 15, 2020 | 69.94 | 74.03 | 69.64 | 73.39 | 543,858 | +0.68(+0.93%) |
Jun 12, 2020 | 73.84 | 73.84 | 70.47 | 72.71 | 365,243 | +2.54(+3.62%) |
Jun 11, 2020 | 73.08 | 73.99 | 70.09 | 70.17 | 522,323 | -6.43(-8.40%) |
Jun 10, 2020 | 80.32 | 80.32 | 75.70 | 76.61 | 714,892 | -4.26(-5.27%) |
Jun 09, 2020 | 79.05 | 81.75 | 78.83 | 80.87 | 435,827 | -0.75(-0.92%) |
Jun 08, 2020 | 79.82 | 81.69 | 78.65 | 81.62 | 459,026 | +3.58(+4.58%) |
Jun 05, 2020 | 81.58 | 82.35 | 77.58 | 78.05 | 473,975 | +1.74(+2.28%) |
Jun 04, 2020 | 73.96 | 76.74 | 72.47 | 76.31 | 612,671 | +1.91(+2.56%) |
Jun 03, 2020 | 71.34 | 75.06 | 71.19 | 74.40 | 545,080 | +4.76(+6.84%) |
Jun 02, 2020 | 69.31 | 69.86 | 67.98 | 69.64 | 678,038 | +1.44(+2.11%) |
Jun 01, 2020 | 66.85 | 68.61 | 66.35 | 68.20 | 416,130 | +1.66(+2.49%) |
May 29, 2020 | 67.79 | 69.18 | 66.42 | 66.54 | 587,713 | -2.27(-3.30%) |
May 28, 2020 | 72.24 | 72.34 | 68.55 | 68.81 | 363,888 | -3.56(-4.91%) |
May 27, 2020 | 72.27 | 73.23 | 71.08 | 72.36 | 336,092 | +2.46(+3.51%) |
May 26, 2020 | 66.30 | 70.70 | 66.30 | 69.91 | 450,771 | +5.52(+8.58%) |
May 22, 2020 | 66.57 | 66.62 | 64.03 | 64.38 | 349,824 | -2.21(-3.31%) |
May 21, 2020 | 65.29 | 67.05 | 65.29 | 66.59 | 399,977 | +0.74(+1.12%) |
May 20, 2020 | 66.57 | 66.83 | 65.39 | 65.85 | 257,811 | +0.84(+1.29%) |
May 19, 2020 | 65.97 | 67.33 | 64.63 | 65.01 | 252,239 | -1.51(-2.27%) |
May 18, 2020 | 64.97 | 67.12 | 64.82 | 66.52 | 420,058 | +4.06(+6.51%) |
May 15, 2020 | 60.67 | 63.45 | 60.67 | 62.45 | 474,075 | +0.36(+0.58%) |
May 14, 2020 | 59.05 | 62.33 | 56.73 | 62.09 | 503,024 | +2.35(+3.93%) |
May 13, 2020 | 60.53 | 60.83 | 58.28 | 59.75 | 620,675 | -1.14(-1.87%) |
May 12, 2020 | 66.32 | 66.32 | 60.71 | 60.89 | 493,388 | -5.23(-7.92%) |
May 11, 2020 | 65.29 | 67.18 | 64.61 | 66.12 | 553,939 | -0.08(-0.12%) |
May 08, 2020 | 65.37 | 66.26 | 64.49 | 66.20 | 485,089 | +1.99(+3.10%) |
May 07, 2020 | 64.09 | 66.29 | 63.45 | 64.21 | 313,551 | +1.63(+2.60%) |
May 06, 2020 | 65.20 | 65.48 | 62.29 | 62.58 | 371,144 | -2.24(-3.45%) |
May 05, 2020 | 68.18 | 68.52 | 64.72 | 64.82 | 356,962 | -0.93(-1.41%) |
May 04, 2020 | 64.21 | 66.07 | 63.30 | 65.75 | 537,115 | +0.87(+1.34%) |
May 01, 2020 | 67.93 | 68.32 | 64.23 | 64.88 | 525,018 | -4.98(-7.13%) |
Apr 30, 2020 | 68.71 | 70.62 | 67.75 | 69.86 | 477,697 | -0.37(-0.53%) |
Apr 29, 2020 | 69.90 | 71.57 | 69.48 | 70.23 | 369,775 | +2.21(+3.24%) |
Apr 28, 2020 | 68.94 | 69.64 | 66.56 | 68.03 | 553,332 | +1.40(+2.10%) |
Apr 27, 2020 | 62.09 | 67.53 | 60.30 | 66.63 | 905,424 | +6.42(+10.67%) |
Apr 24, 2020 | 60.92 | 61.28 | 59.97 | 60.21 | 471,845 | -0.12(-0.20%) |
Apr 23, 2020 | 61.75 | 62.69 | 59.61 | 60.33 | 460,587 | -0.84(-1.37%) |
Apr 22, 2020 | 62.54 | 62.54 | 60.45 | 61.17 | 308,741 | +0.25(+0.41%) |
Apr 21, 2020 | 59.45 | 61.36 | 59.08 | 60.92 | 375,001 | -0.53(-0.86%) |
Apr 20, 2020 | 61.14 | 63.67 | 59.94 | 61.45 | 438,306 | -1.42(-2.26%) |
Apr 17, 2020 | 62.28 | 64.04 | 61.46 | 62.86 | 463,133 | +3.06(+5.11%) |
Apr 16, 2020 | 59.57 | 60.81 | 58.49 | 59.81 | 381,461 | -0.04(-0.07%) |
Apr 15, 2020 | 60.58 | 60.92 | 58.66 | 59.85 | 500,223 | -3.32(-5.25%) |
Apr 14, 2020 | 65.09 | 65.14 | 61.96 | 63.16 | 668,178 | +0.35(+0.56%) |
Apr 13, 2020 | 67.41 | 67.46 | 61.63 | 62.81 | 525,843 | -3.70(-5.56%) |
Apr 09, 2020 | 66.58 | 72.44 | 65.07 | 66.51 | 1,110,019 | +1.46(+2.24%) |
Apr 08, 2020 | 63.01 | 65.46 | 61.36 | 65.05 | 507,522 | +2.59(+4.14%) |
Apr 07, 2020 | 64.63 | 64.63 | 61.04 | 62.46 | 673,540 | +0.91(+1.48%) |
Apr 06, 2020 | 58.62 | 62.12 | 58.62 | 61.56 | 610,005 | +6.27(+11.34%) |
Apr 03, 2020 | 56.64 | 57.13 | 53.25 | 55.28 | 418,572 | -1.36(-2.40%) |
Apr 02, 2020 | 56.29 | 58.83 | 55.20 | 56.64 | 634,450 | +0.57(+1.02%) |
Apr 01, 2020 | 55.91 | 57.67 | 54.14 | 56.07 | 640,848 | -2.99(-5.06%) |
Mar 31, 2020 | 60.27 | 60.67 | 57.72 | 59.06 | 606,294 | -1.29(-2.13%) |
Mar 30, 2020 | 56.85 | 60.55 | 55.41 | 60.35 | 632,538 | +4.06(+7.22%) |
Mar 27, 2020 | 54.16 | 58.22 | 53.26 | 56.28 | 903,536 | -0.48(-0.84%) |
Mar 26, 2020 | 51.96 | 57.54 | 48.98 | 56.76 | 574,200 | +5.48(+10.69%) |
Mar 25, 2020 | 50.07 | 54.80 | 48.99 | 51.28 | 566,791 | +1.76(+3.55%) |
Mar 24, 2020 | 48.42 | 49.78 | 46.96 | 49.52 | 698,176 | +4.43(+9.83%) |
Mar 23, 2020 | 47.51 | 49.31 | 44.31 | 45.09 | 762,472 | -3.62(-7.42%) |
Mar 20, 2020 | 55.58 | 56.66 | 47.44 | 48.70 | 1,363,165 | -6.55(-11.86%) |
Mar 19, 2020 | 57.97 | 61.22 | 52.81 | 55.25 | 1,036,495 | -3.60(-6.11%) |
Mar 18, 2020 | 54.15 | 64.31 | 53.64 | 58.85 | 1,798,623 | -0.61(-1.02%) |
Mar 17, 2020 | 54.04 | 60.41 | 50.43 | 59.46 | 1,196,403 | +6.96(+13.26%) |
Mar 16, 2020 | 47.44 | 54.15 | 46.97 | 52.50 | 1,205,631 | -4.59(-8.05%) |
Mar 13, 2020 | 54.30 | 57.12 | 51.51 | 57.09 | 985,148 | +6.78(+13.48%) |
Mar 12, 2020 | 54.09 | 55.34 | 50.18 | 50.31 | 984,139 | -11.10(-18.08%) |
Mar 11, 2020 | 64.66 | 65.03 | 58.54 | 61.42 | 1,677,507 | -5.35(-8.02%) |
Mar 10, 2020 | 65.36 | 67.33 | 62.82 | 66.77 | 743,364 | +4.40(+7.06%) |
Mar 09, 2020 | 65.34 | 65.51 | 61.66 | 62.36 | 887,529 | -8.03(-11.41%) |
Mar 06, 2020 | 67.69 | 70.76 | 67.12 | 70.39 | 1,019,795 | -0.21(-0.30%) |
Mar 05, 2020 | 72.23 | 72.69 | 68.71 | 70.60 | 1,708,821 | -4.71(-6.26%) |
Mar 04, 2020 | 74.82 | 75.52 | 73.09 | 75.32 | 814,067 | +1.61(+2.18%) |
Mar 03, 2020 | 78.38 | 78.38 | 72.64 | 73.71 | 664,456 | -4.54(-5.81%) |
Mar 02, 2020 | 75.57 | 78.49 | 74.18 | 78.25 | 817,773 | +3.14(+4.17%) |
Feb 28, 2020 | 77.44 | 77.86 | 73.30 | 75.12 | 1,403,721 | -5.05(-6.30%) |
Feb 27, 2020 | 79.85 | 82.50 | 78.92 | 80.17 | 1,682,295 | -1.40(-1.71%) |
Feb 26, 2020 | 83.15 | 83.15 | 80.89 | 81.57 | 850,925 | -0.65(-0.79%) |
Feb 25, 2020 | 85.28 | 85.48 | 80.79 | 82.22 | 905,224 | -2.95(-3.46%) |
Feb 24, 2020 | 85.01 | 86.21 | 84.39 | 85.16 | 684,022 | -3.50(-3.94%) |
Feb 21, 2020 | 87.83 | 88.83 | 87.25 | 88.66 | 543,043 | +0.68(+0.77%) |
Feb 20, 2020 | 86.38 | 88.28 | 86.33 | 87.98 | 347,505 | +1.39(+1.60%) |
Feb 19, 2020 | 84.34 | 86.78 | 84.32 | 86.59 | 474,075 | +3.44(+4.13%) |
Feb 18, 2020 | 83.13 | 84.18 | 81.88 | 83.16 | 499,011 | +0.37(+0.45%) |
Feb 14, 2020 | 82.76 | 83.01 | 82.02 | 82.79 | 277,780 | +0.37(+0.45%) |
Feb 13, 2020 | 82.90 | 83.51 | 81.60 | 82.42 | 302,629 | -1.18(-1.41%) |
Feb 12, 2020 | 83.60 | 84.72 | 83.31 | 83.60 | 334,560 | +1.02(+1.23%) |
Feb 11, 2020 | 82.42 | 83.33 | 82.04 | 82.58 | 303,356 | +0.71(+0.86%) |
Feb 10, 2020 | 80.52 | 82.19 | 80.38 | 81.87 | 368,187 | +0.78(+0.96%) |
Feb 07, 2020 | 81.80 | 82.11 | 80.50 | 81.09 | 370,030 | -1.70(-2.05%) |
Feb 06, 2020 | 84.88 | 85.57 | 81.49 | 82.80 | 1,098,274 | -1.29(-1.54%) |
Feb 05, 2020 | 83.05 | 84.84 | 83.05 | 84.09 | 894,768 | +2.45(+3.00%) |
Feb 04, 2020 | 81.08 | 82.21 | 80.63 | 81.64 | 563,220 | +1.81(+2.27%) |
Feb 03, 2020 | 82.04 | 82.07 | 78.30 | 79.83 | 1,468,808 | +0.40(+0.50%) |
Jan 31, 2020 | 79.04 | 79.98 | 78.32 | 79.43 | 998,811 | -0.46(-0.57%) |
Jan 30, 2020 | 78.29 | 79.94 | 77.41 | 79.89 | 596,633 | +0.83(+1.04%) |
Jan 29, 2020 | 79.18 | 79.79 | 78.47 | 79.07 | 573,429 | +0.30(+0.38%) |
Jan 28, 2020 | 80.12 | 80.56 | 78.77 | 78.77 | 447,133 | -0.62(-0.78%) |
Jan 27, 2020 | 80.35 | 80.91 | 78.72 | 79.38 | 737,136 | -3.09(-3.75%) |
Jan 24, 2020 | 85.29 | 85.35 | 82.24 | 82.48 | 380,786 | -2.55(-3.00%) |
Jan 23, 2020 | 85.07 | 85.35 | 83.08 | 85.02 | 632,278 | -0.57(-0.66%) |
Jan 22, 2020 | 85.11 | 86.43 | 85.11 | 85.59 | 612,458 | +0.66(+0.77%) |
Jan 21, 2020 | 84.49 | 85.46 | 83.75 | 84.93 | 348,849 | -0.26(-0.30%) |
Jan 17, 2020 | 86.39 | 86.75 | 84.72 | 85.19 | 295,843 | -0.74(-0.86%) |
Jan 16, 2020 | 84.92 | 86.19 | 84.71 | 85.93 | 303,152 | +1.68(+2.00%) |
Jan 15, 2020 | 83.71 | 84.92 | 83.27 | 84.25 | 458,909 | -0.09(-0.11%) |
Jan 14, 2020 | 84.10 | 84.95 | 83.60 | 84.34 | 423,080 | +0.23(+0.27%) |
Jan 13, 2020 | 83.05 | 84.33 | 82.88 | 84.11 | 402,053 | +1.61(+1.95%) |
Jan 10, 2020 | 82.33 | 83.95 | 81.59 | 82.50 | 870,341 | +0.00(+0.00%) |
Jan 09, 2020 | 82.72 | 82.94 | 81.91 | 82.50 | 673,630 | +0.40(+0.48%) |
Jan 08, 2020 | 82.68 | 82.96 | 81.57 | 82.10 | 544,524 | +0.14(+0.17%) |
Jan 07, 2020 | 82.99 | 83.32 | 81.61 | 81.96 | 434,252 | -0.94(-1.13%) |
Jan 06, 2020 | 81.83 | 83.12 | 81.17 | 82.90 | 378,575 | +0.38(+0.46%) |
Jan 03, 2020 | 82.46 | 83.12 | 81.38 | 82.52 | 554,392 | -1.03(-1.24%) |
Jan 02, 2020 | 85.02 | 85.02 | 82.86 | 83.55 | 553,993 | -0.75(-0.89%) |
Dec 31, 2019 | 83.86 | 85.40 | 83.78 | 84.30 | 570,677 | +0.24(+0.28%) |
Dec 30, 2019 | 85.03 | 85.15 | 83.72 | 84.06 | 534,367 | -0.45(-0.53%) |
Dec 27, 2019 | 84.40 | 85.26 | 84.19 | 84.51 | 695,428 | +0.21(+0.25%) |
Dec 26, 2019 | 85.26 | 85.39 | 83.91 | 84.30 | 596,517 | -0.21(-0.25%) |
Dec 24, 2019 | 85.27 | 85.54 | 84.45 | 84.51 | 235,126 | -0.78(-0.91%) |
Dec 23, 2019 | 84.31 | 86.18 | 84.07 | 85.28 | 1,116,246 | +1.22(+1.46%) |
Dec 20, 2019 | 86.73 | 87.15 | 83.71 | 84.06 | 9,003,682 | -2.18(-2.53%) |
Dec 19, 2019 | 86.19 | 87.25 | 85.69 | 86.24 | 743,967 | +0.15(+0.17%) |
Dec 18, 2019 | 86.23 | 87.73 | 85.70 | 86.09 | 652,543 | +0.62(+0.72%) |
Dec 17, 2019 | 85.12 | 85.93 | 84.81 | 85.47 | 528,672 | -0.18(-0.21%) |
Dec 16, 2019 | 86.02 | 87.97 | 85.61 | 85.65 | 903,217 | +0.98(+1.16%) |
Dec 13, 2019 | 87.00 | 87.00 | 84.38 | 84.67 | 546,149 | -1.82(-2.10%) |
Dec 12, 2019 | 83.22 | 86.65 | 83.16 | 86.49 | 390,070 | +3.13(+3.76%) |
Dec 11, 2019 | 82.56 | 83.68 | 82.56 | 83.35 | 419,778 | +0.95(+1.15%) |
Dec 10, 2019 | 83.35 | 83.82 | 82.29 | 82.41 | 562,935 | -1.41(-1.69%) |
Dec 09, 2019 | 84.64 | 84.93 | 83.56 | 83.82 | 576,895 | -1.16(-1.37%) |
Dec 06, 2019 | 84.53 | 85.67 | 84.49 | 84.98 | 383,501 | +1.84(+2.21%) |
Dec 05, 2019 | 83.08 | 83.64 | 82.88 | 83.14 | 514,930 | +0.78(+0.94%) |
Dec 04, 2019 | 81.80 | 83.43 | 81.80 | 82.37 | 527,295 | +1.01(+1.25%) |
Dec 03, 2019 | 81.38 | 81.68 | 79.98 | 81.35 | 825,541 | -1.71(-2.06%) |
Dec 02, 2019 | 85.11 | 85.80 | 82.96 | 83.06 | 511,041 | -1.86(-2.19%) |
Nov 29, 2019 | 85.46 | 85.61 | 84.49 | 84.92 | 174,007 | -0.58(-0.67%) |
Nov 27, 2019 | 85.91 | 86.82 | 84.48 | 85.50 | 660,948 | +0.30(+0.35%) |
Nov 26, 2019 | 85.91 | 85.92 | 84.52 | 85.21 | 2,550,950 | -0.89(-1.04%) |
Nov 25, 2019 | 84.15 | 86.46 | 83.76 | 86.10 | 773,348 | +2.13(+2.54%) |
Nov 22, 2019 | 83.76 | 84.51 | 83.48 | 83.97 | 498,300 | +0.38(+0.45%) |
Nov 21, 2019 | 83.71 | 84.35 | 83.20 | 83.59 | 491,590 | +0.03(+0.04%) |
Nov 20, 2019 | 83.89 | 84.65 | 82.80 | 83.56 | 360,829 | -0.89(-1.05%) |
Nov 19, 2019 | 85.19 | 85.75 | 84.39 | 84.45 | 339,133 | -0.14(-0.16%) |
Nov 18, 2019 | 84.10 | 84.68 | 83.15 | 84.59 | 426,502 | +0.03(+0.04%) |
Nov 15, 2019 | 84.61 | 85.53 | 83.86 | 84.56 | 284,383 | +0.74(+0.88%) |
Nov 14, 2019 | 83.73 | 84.61 | 83.55 | 83.82 | 608,327 | -0.43(-0.51%) |
Nov 13, 2019 | 85.11 | 85.11 | 83.44 | 84.25 | 429,032 | -1.58(-1.84%) |
Nov 12, 2019 | 86.17 | 86.73 | 85.09 | 85.83 | 509,588 | -0.74(-0.85%) |
Nov 11, 2019 | 85.46 | 86.90 | 85.44 | 86.57 | 342,315 | +0.16(+0.18%) |
Nov 08, 2019 | 85.83 | 86.72 | 85.44 | 86.41 | 555,800 | -0.19(-0.22%) |
Nov 07, 2019 | 86.42 | 87.69 | 85.55 | 86.60 | 577,336 | +1.27(+1.49%) |
Nov 06, 2019 | 86.27 | 86.27 | 85.07 | 85.32 | 549,676 | -1.07(-1.24%) |
Nov 05, 2019 | 85.73 | 87.29 | 85.73 | 86.40 | 406,513 | +1.06(+1.24%) |
Nov 04, 2019 | 82.46 | 85.47 | 82.46 | 85.34 | 407,995 | +3.91(+4.81%) |
Nov 01, 2019 | 80.11 | 81.47 | 79.86 | 81.42 | 354,443 | +2.25(+2.84%) |
Oct 31, 2019 | 79.28 | 80.01 | 77.58 | 79.17 | 471,075 | -0.84(-1.05%) |
Oct 30, 2019 | 82.88 | 82.88 | 79.96 | 80.01 | 740,417 | -3.30(-3.96%) |
Oct 29, 2019 | 80.92 | 83.52 | 80.79 | 83.31 | 1,024,907 | +2.54(+3.14%) |
Oct 28, 2019 | 77.41 | 81.51 | 76.12 | 80.78 | 1,029,228 | +4.12(+5.38%) |
Oct 25, 2019 | 75.94 | 77.48 | 75.58 | 76.65 | 656,725 | +0.44(+0.57%) |
Oct 24, 2019 | 76.93 | 77.41 | 75.47 | 76.22 | 472,487 | -0.14(-0.18%) |
Oct 23, 2019 | 74.56 | 76.68 | 74.56 | 76.36 | 369,647 | +1.41(+1.88%) |
Oct 22, 2019 | 74.72 | 76.28 | 74.00 | 74.95 | 488,936 | +0.15(+0.20%) |
Oct 21, 2019 | 74.73 | 75.96 | 74.56 | 74.80 | 594,795 | +0.88(+1.19%) |
Oct 18, 2019 | 73.98 | 74.61 | 73.78 | 73.92 | 629,382 | -0.12(-0.16%) |
Oct 17, 2019 | 75.42 | 75.86 | 73.95 | 74.04 | 524,063 | -0.90(-1.20%) |
Oct 16, 2019 | 75.62 | 76.83 | 74.86 | 74.94 | 459,504 | -0.52(-0.68%) |
Oct 15, 2019 | 74.73 | 76.09 | 73.84 | 75.45 | 364,215 | +0.83(+1.12%) |
Oct 14, 2019 | 74.72 | 74.98 | 73.45 | 74.62 | 334,284 | -0.67(-0.90%) |
Oct 11, 2019 | 73.84 | 76.03 | 73.84 | 75.30 | 618,284 | +2.88(+3.98%) |
Oct 10, 2019 | 71.96 | 73.17 | 71.94 | 72.41 | 488,533 | +0.80(+1.12%) |
Oct 09, 2019 | 71.65 | 72.08 | 70.45 | 71.61 | 787,838 | +0.45(+0.63%) |
Oct 08, 2019 | 73.14 | 73.35 | 71.09 | 71.16 | 661,181 | -3.00(-4.05%) |
Oct 07, 2019 | 75.18 | 75.50 | 73.91 | 74.17 | 646,194 | -1.63(-2.14%) |
Oct 04, 2019 | 74.72 | 75.90 | 74.25 | 75.79 | 548,061 | +0.91(+1.22%) |
Oct 03, 2019 | 74.94 | 75.47 | 73.12 | 74.88 | 683,422 | -0.66(-0.88%) |
Oct 02, 2019 | 77.97 | 77.97 | 75.50 | 75.54 | 475,531 | -3.42(-4.33%) |
Oct 01, 2019 | 82.93 | 83.25 | 78.74 | 78.96 | 401,776 | -3.65(-4.42%) |
Sep 30, 2019 | 82.20 | 83.19 | 81.55 | 82.61 | 359,480 | +0.41(+0.49%) |
Sep 27, 2019 | 82.39 | 83.22 | 81.73 | 82.20 | 324,679 | -0.03(-0.04%) |
Sep 26, 2019 | 83.01 | 83.72 | 82.02 | 82.23 | 293,925 | -1.09(-1.31%) |
Sep 25, 2019 | 82.58 | 83.51 | 81.79 | 83.32 | 322,307 | +0.81(+0.98%) |
Sep 24, 2019 | 84.71 | 85.02 | 82.33 | 82.51 | 574,044 | -2.05(-2.43%) |
Sep 23, 2019 | 83.77 | 85.22 | 83.50 | 84.56 | 418,733 | -0.33(-0.39%) |
Sep 20, 2019 | 85.48 | 86.43 | 84.71 | 84.89 | 708,887 | -0.30(-0.35%) |
Sep 19, 2019 | 85.85 | 86.77 | 85.02 | 85.19 | 365,007 | -0.85(-0.99%) |
Sep 18, 2019 | 85.35 | 86.16 | 84.71 | 86.04 | 544,792 | -0.19(-0.22%) |
Sep 17, 2019 | 87.19 | 87.26 | 85.08 | 86.23 | 723,375 | -1.39(-1.58%) |
Sep 16, 2019 | 87.23 | 88.40 | 87.15 | 87.62 | 530,121 | -0.27(-0.30%) |
Sep 13, 2019 | 88.75 | 89.19 | 86.92 | 87.88 | 534,944 | +0.46(+0.52%) |
Sep 12, 2019 | 87.13 | 88.23 | 85.75 | 87.43 | 541,286 | -0.02(-0.02%) |
Sep 11, 2019 | 86.16 | 87.87 | 84.17 | 87.45 | 602,683 | +1.83(+2.14%) |
Sep 10, 2019 | 82.94 | 85.79 | 82.85 | 85.61 | 904,204 | +3.30(+4.01%) |
Sep 09, 2019 | 78.86 | 82.86 | 78.55 | 82.31 | 552,518 | +4.38(+5.62%) |
Sep 06, 2019 | 78.06 | 78.75 | 77.02 | 77.93 | 440,305 | -0.11(-0.14%) |
Sep 05, 2019 | 76.55 | 79.11 | 76.55 | 78.04 | 474,339 | +2.69(+3.56%) |
Sep 04, 2019 | 75.34 | 75.69 | 74.81 | 75.36 | 483,922 | +1.05(+1.41%) |
Sep 03, 2019 | 75.18 | 75.35 | 73.53 | 74.31 | 393,440 | -1.65(-2.17%) |
Aug 30, 2019 | 75.59 | 76.65 | 75.50 | 75.95 | 381,181 | +0.84(+1.12%) |
Aug 29, 2019 | 75.28 | 75.96 | 74.89 | 75.11 | 384,268 | +0.74(+1.00%) |
Aug 28, 2019 | 73.69 | 74.93 | 73.53 | 74.36 | 459,705 | +0.19(+0.25%) |
Aug 27, 2019 | 74.93 | 75.64 | 73.98 | 74.18 | 464,658 | -0.24(-0.32%) |
Aug 26, 2019 | 74.94 | 74.94 | 73.95 | 74.41 | 459,972 | +0.44(+0.59%) |
Aug 23, 2019 | 75.06 | 75.55 | 73.24 | 73.98 | 523,543 | -1.85(-2.44%) |
Aug 22, 2019 | 75.70 | 76.82 | 75.39 | 75.83 | 342,135 | +0.62(+0.83%) |
Aug 21, 2019 | 75.99 | 76.74 | 75.17 | 75.21 | 246,997 | +0.09(+0.12%) |
Aug 20, 2019 | 75.72 | 75.74 | 74.70 | 75.12 | 548,121 | -0.91(-1.20%) |
Aug 19, 2019 | 76.67 | 76.85 | 75.60 | 76.03 | 407,329 | +0.76(+1.01%) |
Aug 16, 2019 | 74.43 | 75.87 | 74.31 | 75.27 | 474,408 | +1.44(+1.95%) |
Aug 15, 2019 | 76.69 | 77.13 | 73.70 | 73.83 | 585,353 | -2.28(-3.00%) |
Aug 14, 2019 | 76.32 | 76.99 | 75.15 | 76.11 | 692,240 | -2.44(-3.10%) |
Aug 13, 2019 | 78.71 | 81.37 | 78.41 | 78.55 | 578,863 | -0.38(-0.48%) |
Aug 12, 2019 | 78.23 | 79.06 | 77.47 | 78.92 | 768,208 | -0.39(-0.49%) |
Aug 09, 2019 | 79.47 | 79.89 | 78.64 | 79.31 | 481,067 | -1.09(-1.36%) |
Aug 08, 2019 | 79.21 | 80.45 | 78.69 | 80.40 | 519,182 | +2.00(+2.55%) |
Aug 07, 2019 | 77.66 | 78.96 | 77.20 | 78.40 | 473,349 | -1.80(-2.25%) |
Aug 06, 2019 | 78.91 | 80.33 | 78.54 | 80.20 | 1,018,685 | +2.22(+2.85%) |
Aug 05, 2019 | 77.72 | 80.06 | 77.38 | 77.98 | 1,066,372 | -2.10(-2.63%) |
Aug 02, 2019 | 81.08 | 81.16 | 79.41 | 80.08 | 901,921 | -1.60(-1.96%) |