Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 64.34 | 64.60 | 61.77 | 63.40 | 1,472,055 | -1.35(-2.09%) |
Jul 30, 2020 | 64.87 | 65.85 | 63.14 | 64.75 | 659,555 | -1.68(-2.53%) |
Jul 29, 2020 | 63.28 | 66.93 | 63.19 | 66.43 | 753,169 | +2.89(+4.56%) |
Jul 28, 2020 | 62.88 | 64.24 | 62.61 | 63.54 | 455,487 | +0.34(+0.54%) |
Jul 27, 2020 | 63.55 | 63.56 | 62.14 | 63.20 | 425,601 | -1.03(-1.60%) |
Jul 24, 2020 | 64.57 | 65.24 | 63.87 | 64.22 | 308,028 | -0.01(-0.01%) |
Jul 23, 2020 | 62.59 | 64.86 | 62.59 | 64.23 | 288,143 | +1.21(+1.93%) |
Jul 22, 2020 | 63.50 | 63.90 | 62.11 | 63.02 | 387,785 | -1.27(-1.97%) |
Jul 21, 2020 | 60.86 | 64.34 | 60.65 | 64.29 | 420,204 | +4.27(+7.11%) |
Jul 20, 2020 | 60.93 | 61.19 | 59.58 | 60.02 | 492,900 | -1.40(-2.28%) |
Jul 17, 2020 | 63.10 | 63.65 | 61.39 | 61.42 | 311,210 | -1.69(-2.68%) |
Jul 16, 2020 | 63.42 | 65.09 | 62.47 | 63.11 | 286,364 | -0.89(-1.39%) |
Jul 15, 2020 | 62.10 | 64.12 | 61.67 | 64.00 | 486,886 | +3.79(+6.30%) |
Jul 14, 2020 | 61.20 | 61.46 | 59.50 | 60.20 | 442,730 | -1.31(-2.13%) |
Jul 13, 2020 | 60.80 | 63.05 | 59.80 | 61.51 | 579,342 | +1.28(+2.12%) |
Jul 10, 2020 | 58.14 | 60.32 | 58.14 | 60.24 | 468,179 | +2.16(+3.71%) |
Jul 09, 2020 | 59.73 | 60.61 | 57.90 | 58.08 | 461,185 | -2.23(-3.70%) |
Jul 08, 2020 | 60.14 | 61.67 | 58.88 | 60.32 | 456,105 | -0.04(-0.06%) |
Jul 07, 2020 | 61.14 | 61.44 | 60.24 | 60.35 | 370,001 | -1.73(-2.79%) |
Jul 06, 2020 | 64.00 | 64.84 | 61.60 | 62.09 | 414,520 | +0.01(+0.01%) |
Jul 02, 2020 | 64.77 | 65.60 | 61.83 | 62.08 | 416,235 | -0.70(-1.12%) |
Jul 01, 2020 | 66.07 | 66.17 | 62.58 | 62.78 | 324,394 | -2.95(-4.48%) |
Jun 30, 2020 | 63.10 | 66.23 | 63.03 | 65.73 | 432,256 | +1.91(+2.99%) |
Jun 29, 2020 | 63.27 | 65.31 | 62.23 | 63.82 | 473,430 | +1.90(+3.07%) |
Jun 26, 2020 | 63.49 | 63.49 | 61.86 | 61.92 | 784,391 | -3.09(-4.75%) |
Jun 25, 2020 | 63.78 | 65.21 | 63.40 | 65.01 | 523,025 | +0.90(+1.40%) |
Jun 24, 2020 | 66.48 | 66.54 | 63.74 | 64.11 | 627,300 | -3.40(-5.03%) |
Jun 23, 2020 | 70.59 | 70.66 | 67.41 | 67.51 | 389,190 | -1.47(-2.13%) |
Jun 22, 2020 | 68.56 | 70.22 | 67.65 | 68.98 | 349,038 | -0.15(-0.22%) |
Jun 19, 2020 | 70.32 | 70.59 | 67.37 | 69.13 | 764,386 | -0.27(-0.39%) |
Jun 18, 2020 | 67.80 | 69.97 | 67.80 | 69.40 | 365,505 | +0.42(+0.61%) |
Jun 17, 2020 | 70.70 | 70.70 | 68.79 | 68.98 | 351,271 | -1.25(-1.78%) |
Jun 16, 2020 | 71.83 | 71.89 | 68.88 | 70.22 | 454,782 | +1.91(+2.79%) |
Jun 15, 2020 | 63.16 | 68.68 | 62.82 | 68.32 | 517,773 | +1.99(+3.00%) |
Jun 12, 2020 | 68.54 | 68.54 | 63.96 | 66.33 | 468,748 | +1.69(+2.61%) |
Jun 11, 2020 | 64.57 | 66.29 | 64.08 | 64.64 | 729,284 | -5.37(-7.67%) |
Jun 10, 2020 | 75.51 | 75.51 | 69.86 | 70.00 | 569,929 | -5.31(-7.06%) |
Jun 09, 2020 | 73.46 | 76.68 | 72.97 | 75.32 | 582,162 | -0.51(-0.67%) |
Jun 08, 2020 | 75.12 | 76.24 | 74.18 | 75.83 | 604,534 | +2.99(+4.11%) |
Jun 05, 2020 | 76.22 | 76.87 | 72.35 | 72.84 | 827,242 | +2.02(+2.86%) |
Jun 04, 2020 | 68.09 | 70.81 | 67.34 | 70.81 | 540,168 | +2.36(+3.44%) |
Jun 03, 2020 | 68.09 | 69.18 | 67.30 | 68.46 | 527,161 | +2.44(+3.69%) |
Jun 02, 2020 | 68.03 | 68.62 | 65.29 | 66.02 | 478,409 | -0.82(-1.22%) |
Jun 01, 2020 | 67.41 | 67.73 | 66.01 | 66.84 | 395,644 | +0.00(+0.00%) |
May 29, 2020 | 65.83 | 67.56 | 65.22 | 66.84 | 389,411 | -0.42(-0.63%) |
May 28, 2020 | 69.58 | 69.60 | 66.79 | 67.26 | 566,607 | -1.62(-2.35%) |
May 27, 2020 | 68.28 | 69.07 | 65.39 | 68.88 | 805,744 | +4.60(+7.16%) |
May 26, 2020 | 63.04 | 64.80 | 62.78 | 64.28 | 691,252 | +4.51(+7.54%) |
May 22, 2020 | 61.24 | 62.12 | 59.50 | 59.77 | 473,343 | -1.60(-2.61%) |
May 21, 2020 | 60.77 | 62.29 | 60.68 | 61.37 | 703,837 | +0.27(+0.44%) |
May 20, 2020 | 60.22 | 61.87 | 60.22 | 61.10 | 526,965 | +2.14(+3.64%) |
May 19, 2020 | 60.39 | 61.89 | 58.87 | 58.96 | 582,614 | -2.09(-3.43%) |
May 18, 2020 | 60.09 | 61.40 | 58.46 | 61.05 | 706,886 | +5.04(+9.00%) |
May 15, 2020 | 54.36 | 56.12 | 53.78 | 56.01 | 1,222,296 | +0.93(+1.69%) |
May 14, 2020 | 50.53 | 55.24 | 49.28 | 55.08 | 643,040 | +3.60(+7.00%) |
May 13, 2020 | 54.43 | 54.44 | 50.86 | 51.48 | 869,981 | -3.53(-6.42%) |
May 12, 2020 | 58.43 | 59.10 | 54.81 | 55.01 | 706,176 | -3.16(-5.44%) |
May 11, 2020 | 58.65 | 59.35 | 57.23 | 58.17 | 588,705 | -1.64(-2.74%) |
May 08, 2020 | 58.00 | 60.02 | 57.84 | 59.81 | 472,081 | +2.59(+4.53%) |
May 07, 2020 | 57.76 | 59.95 | 56.84 | 57.22 | 427,158 | +0.57(+1.00%) |
May 06, 2020 | 58.65 | 58.79 | 56.43 | 56.66 | 446,892 | -1.27(-2.20%) |
May 05, 2020 | 61.30 | 61.30 | 57.55 | 57.93 | 475,256 | -0.70(-1.19%) |
May 04, 2020 | 58.13 | 58.95 | 56.95 | 58.63 | 727,888 | -0.85(-1.44%) |
May 01, 2020 | 60.60 | 61.55 | 58.46 | 59.48 | 714,660 | -3.17(-5.07%) |
Apr 30, 2020 | 62.11 | 64.54 | 59.94 | 62.65 | 2,837,457 | -1.73(-2.68%) |
Apr 29, 2020 | 61.91 | 64.86 | 61.12 | 64.38 | 933,196 | +4.80(+8.05%) |
Apr 28, 2020 | 60.06 | 61.46 | 59.06 | 59.58 | 746,180 | +1.63(+2.81%) |
Apr 27, 2020 | 54.54 | 58.29 | 54.37 | 57.95 | 670,060 | +3.45(+6.34%) |
Apr 24, 2020 | 53.26 | 54.76 | 52.23 | 54.50 | 558,675 | +1.94(+3.68%) |
Apr 23, 2020 | 52.09 | 53.92 | 51.71 | 52.57 | 601,819 | +1.21(+2.36%) |
Apr 22, 2020 | 52.64 | 53.06 | 51.21 | 51.35 | 691,880 | +0.03(+0.07%) |
Apr 21, 2020 | 51.19 | 52.77 | 49.48 | 51.32 | 876,315 | -2.14(-4.00%) |
Apr 20, 2020 | 51.89 | 56.11 | 51.75 | 53.46 | 911,070 | -0.90(-1.65%) |
Apr 17, 2020 | 52.01 | 54.58 | 51.33 | 54.35 | 627,148 | +4.77(+9.62%) |
Apr 16, 2020 | 52.57 | 52.57 | 48.42 | 49.58 | 822,648 | -3.08(-5.84%) |
Apr 15, 2020 | 53.18 | 53.69 | 52.05 | 52.66 | 769,343 | -3.29(-5.88%) |
Apr 14, 2020 | 59.07 | 59.46 | 54.50 | 55.95 | 868,471 | -1.80(-3.11%) |
Apr 13, 2020 | 62.01 | 62.01 | 57.48 | 57.74 | 524,490 | -4.10(-6.63%) |
Apr 09, 2020 | 59.05 | 62.99 | 58.49 | 61.84 | 945,768 | +4.23(+7.34%) |
Apr 08, 2020 | 55.18 | 58.39 | 53.91 | 57.61 | 771,848 | +3.46(+6.39%) |
Apr 07, 2020 | 52.31 | 55.80 | 52.03 | 54.15 | 1,057,338 | +3.35(+6.59%) |
Apr 06, 2020 | 50.27 | 52.34 | 49.89 | 50.80 | 719,640 | +2.69(+5.58%) |
Apr 03, 2020 | 47.89 | 49.48 | 46.30 | 48.12 | 626,460 | -0.11(-0.24%) |
Apr 02, 2020 | 46.92 | 50.66 | 46.14 | 48.23 | 970,837 | +1.70(+3.65%) |
Apr 01, 2020 | 46.22 | 47.44 | 45.13 | 46.53 | 738,368 | -2.11(-4.34%) |
Mar 31, 2020 | 48.56 | 50.56 | 47.94 | 48.64 | 478,842 | -0.48(-0.98%) |
Mar 30, 2020 | 48.09 | 49.36 | 46.42 | 49.12 | 656,178 | +0.96(+1.99%) |
Mar 27, 2020 | 48.34 | 50.72 | 47.93 | 48.16 | 930,170 | -2.35(-4.66%) |
Mar 26, 2020 | 48.22 | 51.30 | 47.74 | 50.52 | 697,375 | +3.16(+6.66%) |
Mar 25, 2020 | 47.39 | 50.09 | 45.95 | 47.36 | 732,533 | +0.81(+1.74%) |
Mar 24, 2020 | 45.67 | 47.72 | 43.17 | 46.55 | 804,560 | +3.64(+8.47%) |
Mar 23, 2020 | 45.42 | 46.56 | 41.58 | 42.91 | 882,707 | -3.37(-7.27%) |
Mar 20, 2020 | 50.41 | 51.89 | 45.39 | 46.28 | 1,165,179 | -3.96(-7.88%) |
Mar 19, 2020 | 48.49 | 51.46 | 43.64 | 50.24 | 1,596,408 | +0.84(+1.69%) |
Mar 18, 2020 | 51.68 | 54.41 | 47.64 | 49.40 | 1,735,413 | -5.89(-10.66%) |
Mar 17, 2020 | 50.40 | 55.46 | 48.08 | 55.29 | 1,918,301 | +6.02(+12.21%) |
Mar 16, 2020 | 47.95 | 53.10 | 45.62 | 49.28 | 1,468,940 | -5.00(-9.20%) |
Mar 13, 2020 | 50.33 | 54.28 | 48.03 | 54.27 | 1,154,512 | +7.98(+17.23%) |
Mar 12, 2020 | 45.76 | 51.96 | 43.39 | 46.30 | 1,727,068 | -2.92(-5.93%) |
Mar 11, 2020 | 51.34 | 51.48 | 48.23 | 49.22 | 1,610,442 | -4.12(-7.73%) |
Mar 10, 2020 | 51.58 | 53.52 | 46.73 | 53.34 | 2,400,215 | +6.16(+13.05%) |
Mar 09, 2020 | 54.11 | 54.11 | 43.74 | 47.19 | 2,655,695 | -12.82(-21.36%) |
Mar 06, 2020 | 62.24 | 63.56 | 58.90 | 60.00 | 989,238 | -4.93(-7.59%) |
Mar 05, 2020 | 66.36 | 67.02 | 64.21 | 64.93 | 723,999 | -4.16(-6.02%) |
Mar 04, 2020 | 69.34 | 69.53 | 66.84 | 69.09 | 667,553 | +0.67(+0.98%) |
Mar 03, 2020 | 71.17 | 71.42 | 67.41 | 68.42 | 953,259 | -2.92(-4.09%) |
Mar 02, 2020 | 68.50 | 71.36 | 67.19 | 71.34 | 642,837 | +2.99(+4.38%) |
Feb 28, 2020 | 69.75 | 71.01 | 67.54 | 68.35 | 949,668 | -3.76(-5.21%) |
Feb 27, 2020 | 73.78 | 75.37 | 72.05 | 72.10 | 518,879 | -3.39(-4.49%) |
Feb 26, 2020 | 77.61 | 77.78 | 75.19 | 75.50 | 384,345 | -1.46(-1.90%) |
Feb 25, 2020 | 78.48 | 78.85 | 75.70 | 76.96 | 625,382 | -1.41(-1.80%) |
Feb 24, 2020 | 78.70 | 78.93 | 77.14 | 78.37 | 387,754 | -2.06(-2.56%) |
Feb 21, 2020 | 81.16 | 81.16 | 80.26 | 80.43 | 286,889 | -1.19(-1.46%) |
Feb 20, 2020 | 80.08 | 81.70 | 80.08 | 81.62 | 412,039 | +1.19(+1.48%) |
Feb 19, 2020 | 80.54 | 80.74 | 80.21 | 80.43 | 218,666 | +0.42(+0.53%) |
Feb 18, 2020 | 80.59 | 81.29 | 79.58 | 80.00 | 381,090 | -0.94(-1.16%) |
Feb 14, 2020 | 81.03 | 81.18 | 80.54 | 80.94 | 279,951 | -0.17(-0.21%) |
Feb 13, 2020 | 80.10 | 81.32 | 80.10 | 81.12 | 319,748 | +0.37(+0.46%) |
Feb 12, 2020 | 81.27 | 81.37 | 80.09 | 80.75 | 296,774 | +0.15(+0.18%) |
Feb 11, 2020 | 80.53 | 81.37 | 80.27 | 80.60 | 366,530 | +0.61(+0.77%) |
Feb 10, 2020 | 79.09 | 80.01 | 79.06 | 79.98 | 341,754 | +0.59(+0.74%) |
Feb 07, 2020 | 79.61 | 79.61 | 78.89 | 79.40 | 293,827 | -0.74(-0.93%) |
Feb 06, 2020 | 81.94 | 82.09 | 80.10 | 80.14 | 369,012 | -1.25(-1.53%) |
Feb 05, 2020 | 81.06 | 81.59 | 80.76 | 81.39 | 271,992 | +1.57(+1.97%) |
Feb 04, 2020 | 79.82 | 80.37 | 79.28 | 79.81 | 495,005 | +1.42(+1.81%) |
Feb 03, 2020 | 77.58 | 78.71 | 77.43 | 78.39 | 601,517 | +1.29(+1.67%) |
Jan 31, 2020 | 79.11 | 79.11 | 76.73 | 77.10 | 907,847 | -3.04(-3.80%) |
Jan 30, 2020 | 79.35 | 80.17 | 77.90 | 80.15 | 657,209 | +0.67(+0.85%) |
Jan 29, 2020 | 80.62 | 80.97 | 79.10 | 79.47 | 659,447 | -0.85(-1.06%) |
Jan 28, 2020 | 80.02 | 80.64 | 79.61 | 80.32 | 538,469 | +0.78(+0.98%) |
Jan 27, 2020 | 79.22 | 80.08 | 78.89 | 79.54 | 354,164 | -1.32(-1.64%) |
Jan 24, 2020 | 82.16 | 82.20 | 80.13 | 80.87 | 417,556 | -1.31(-1.60%) |
Jan 23, 2020 | 81.76 | 82.26 | 81.05 | 82.18 | 321,642 | +0.03(+0.03%) |
Jan 22, 2020 | 82.24 | 82.41 | 81.61 | 82.16 | 309,333 | +0.19(+0.23%) |
Jan 21, 2020 | 82.62 | 82.89 | 81.86 | 81.97 | 249,999 | -1.18(-1.41%) |
Jan 17, 2020 | 83.67 | 83.82 | 82.85 | 83.14 | 231,731 | -0.16(-0.20%) |
Jan 16, 2020 | 82.51 | 83.37 | 82.12 | 83.31 | 299,040 | +1.43(+1.74%) |
Jan 15, 2020 | 81.82 | 82.28 | 81.45 | 81.88 | 432,684 | -0.70(-0.85%) |
Jan 14, 2020 | 82.08 | 82.78 | 81.81 | 82.58 | 448,098 | +0.44(+0.54%) |
Jan 13, 2020 | 81.91 | 82.32 | 81.22 | 82.14 | 378,967 | +0.65(+0.80%) |
Jan 10, 2020 | 82.71 | 82.71 | 81.34 | 81.49 | 356,848 | -1.24(-1.49%) |
Jan 09, 2020 | 83.48 | 83.54 | 82.36 | 82.73 | 314,565 | -0.25(-0.30%) |
Jan 08, 2020 | 82.80 | 83.47 | 82.48 | 82.98 | 243,549 | +0.33(+0.40%) |
Jan 07, 2020 | 82.94 | 83.27 | 81.92 | 82.65 | 365,328 | -0.17(-0.21%) |
Jan 06, 2020 | 83.02 | 83.17 | 82.22 | 82.82 | 396,441 | -0.96(-1.15%) |
Jan 03, 2020 | 83.50 | 84.40 | 83.41 | 83.78 | 346,557 | -0.84(-0.99%) |
Jan 02, 2020 | 84.85 | 84.93 | 84.01 | 84.62 | 366,900 | +0.06(+0.07%) |
Dec 31, 2019 | 84.67 | 85.06 | 84.40 | 84.56 | 231,731 | -0.30(-0.36%) |
Dec 30, 2019 | 85.12 | 85.27 | 84.60 | 84.86 | 213,867 | +0.13(+0.15%) |
Dec 27, 2019 | 85.24 | 85.24 | 84.44 | 84.73 | 200,741 | -0.30(-0.36%) |
Dec 26, 2019 | 84.84 | 85.21 | 84.51 | 85.03 | 166,430 | +0.37(+0.44%) |
Dec 24, 2019 | 84.73 | 84.88 | 84.42 | 84.66 | 86,263 | +0.03(+0.04%) |
Dec 23, 2019 | 85.19 | 85.19 | 84.26 | 84.63 | 241,096 | -0.34(-0.40%) |
Dec 20, 2019 | 85.76 | 85.76 | 84.75 | 84.97 | 932,362 | -0.40(-0.47%) |
Dec 19, 2019 | 84.94 | 85.42 | 84.64 | 85.36 | 430,354 | +0.53(+0.62%) |
Dec 18, 2019 | 85.66 | 85.66 | 84.66 | 84.84 | 330,999 | -0.82(-0.96%) |
Dec 17, 2019 | 84.45 | 85.98 | 83.88 | 85.66 | 590,523 | +1.18(+1.40%) |
Dec 16, 2019 | 84.29 | 85.32 | 84.20 | 84.47 | 516,431 | +0.92(+1.10%) |
Dec 13, 2019 | 84.37 | 84.92 | 83.05 | 83.56 | 247,111 | -1.17(-1.38%) |
Dec 12, 2019 | 82.47 | 85.22 | 82.23 | 84.72 | 701,826 | +2.55(+3.10%) |
Dec 11, 2019 | 82.39 | 82.80 | 81.95 | 82.17 | 371,294 | -0.24(-0.29%) |
Dec 10, 2019 | 82.21 | 82.58 | 81.82 | 82.41 | 340,996 | +0.28(+0.34%) |
Dec 09, 2019 | 81.67 | 82.39 | 81.67 | 82.14 | 397,009 | +0.10(+0.13%) |
Dec 06, 2019 | 82.58 | 82.97 | 81.95 | 82.03 | 578,057 | +0.46(+0.56%) |
Dec 05, 2019 | 81.28 | 81.74 | 81.07 | 81.58 | 420,178 | +0.62(+0.77%) |
Dec 04, 2019 | 80.04 | 81.42 | 79.85 | 80.95 | 460,300 | +1.02(+1.28%) |
Dec 03, 2019 | 79.56 | 80.03 | 78.86 | 79.93 | 595,075 | -0.54(-0.68%) |
Dec 02, 2019 | 81.36 | 82.01 | 80.43 | 80.48 | 380,123 | -0.43(-0.53%) |
Nov 29, 2019 | 80.99 | 81.52 | 80.62 | 80.91 | 130,898 | -0.16(-0.19%) |
Nov 27, 2019 | 81.17 | 81.33 | 80.51 | 81.07 | 310,247 | +0.43(+0.54%) |
Nov 26, 2019 | 80.68 | 81.15 | 80.30 | 80.63 | 439,253 | -0.36(-0.45%) |
Nov 25, 2019 | 80.51 | 81.42 | 79.94 | 80.99 | 538,176 | +0.82(+1.03%) |
Nov 22, 2019 | 80.42 | 80.64 | 79.84 | 80.17 | 340,341 | +0.22(+0.28%) |
Nov 21, 2019 | 80.73 | 80.73 | 79.92 | 79.95 | 406,052 | -0.45(-0.57%) |
Nov 20, 2019 | 80.41 | 81.09 | 79.53 | 80.40 | 415,255 | -0.45(-0.55%) |
Nov 19, 2019 | 80.68 | 81.12 | 79.93 | 80.85 | 432,339 | +0.63(+0.78%) |
Nov 18, 2019 | 80.31 | 80.50 | 79.23 | 80.22 | 287,487 | -0.36(-0.45%) |
Nov 15, 2019 | 80.56 | 80.86 | 79.58 | 80.58 | 1,451,314 | +0.56(+0.70%) |
Nov 14, 2019 | 79.69 | 80.16 | 79.22 | 80.02 | 263,932 | +0.10(+0.13%) |
Nov 13, 2019 | 79.68 | 80.36 | 78.92 | 79.92 | 253,524 | -0.70(-0.86%) |
Nov 12, 2019 | 80.37 | 80.75 | 79.93 | 80.62 | 379,352 | +0.33(+0.41%) |
Nov 11, 2019 | 80.17 | 80.68 | 79.79 | 80.29 | 228,185 | -0.52(-0.65%) |
Nov 08, 2019 | 80.57 | 81.11 | 80.36 | 80.81 | 282,899 | -0.16(-0.20%) |
Nov 07, 2019 | 81.01 | 81.50 | 80.59 | 80.98 | 255,296 | +0.78(+0.97%) |
Nov 06, 2019 | 81.35 | 81.48 | 79.38 | 80.20 | 332,350 | -1.45(-1.78%) |
Nov 05, 2019 | 80.04 | 81.99 | 80.04 | 81.65 | 609,542 | +1.86(+2.33%) |
Nov 04, 2019 | 79.28 | 79.97 | 78.56 | 79.78 | 454,167 | +1.67(+2.13%) |
Nov 01, 2019 | 76.32 | 78.30 | 75.70 | 78.12 | 804,421 | +0.81(+1.04%) |
Oct 31, 2019 | 79.41 | 80.77 | 76.11 | 77.31 | 1,427,433 | -2.63(-3.30%) |
Oct 30, 2019 | 80.41 | 80.94 | 79.37 | 79.95 | 414,472 | -0.75(-0.93%) |
Oct 29, 2019 | 79.98 | 80.76 | 79.98 | 80.69 | 451,790 | +0.24(+0.30%) |
Oct 28, 2019 | 80.12 | 80.92 | 80.12 | 80.45 | 433,881 | +0.77(+0.97%) |
Oct 25, 2019 | 79.14 | 80.46 | 79.14 | 79.68 | 326,359 | +0.37(+0.47%) |
Oct 24, 2019 | 80.85 | 80.94 | 78.69 | 79.31 | 311,772 | -1.57(-1.94%) |
Oct 23, 2019 | 79.66 | 80.91 | 79.09 | 80.88 | 530,191 | +1.17(+1.46%) |
Oct 22, 2019 | 79.41 | 80.81 | 78.62 | 79.71 | 371,701 | +0.50(+0.63%) |
Oct 21, 2019 | 78.95 | 79.49 | 78.48 | 79.22 | 448,385 | +1.08(+1.38%) |
Oct 18, 2019 | 76.55 | 78.41 | 76.54 | 78.14 | 389,393 | +1.18(+1.53%) |
Oct 17, 2019 | 77.51 | 77.51 | 76.17 | 76.96 | 352,389 | -0.11(-0.14%) |
Oct 16, 2019 | 77.05 | 77.66 | 76.58 | 77.07 | 514,318 | +0.09(+0.12%) |
Oct 15, 2019 | 75.14 | 77.22 | 74.63 | 76.98 | 590,690 | +2.03(+2.70%) |
Oct 14, 2019 | 74.33 | 75.00 | 73.67 | 74.95 | 357,115 | +0.00(+0.00%) |
Oct 11, 2019 | 74.43 | 75.95 | 74.20 | 74.95 | 653,068 | +2.17(+2.98%) |
Oct 10, 2019 | 72.51 | 73.72 | 72.46 | 72.78 | 551,971 | +0.66(+0.92%) |
Oct 09, 2019 | 71.30 | 72.19 | 70.82 | 72.12 | 429,568 | +1.54(+2.18%) |
Oct 08, 2019 | 71.58 | 71.62 | 70.52 | 70.58 | 363,738 | -2.13(-2.93%) |
Oct 07, 2019 | 72.04 | 73.11 | 71.70 | 72.71 | 301,412 | +0.25(+0.34%) |
Oct 04, 2019 | 71.75 | 72.47 | 70.84 | 72.46 | 373,897 | +0.73(+1.02%) |
Oct 03, 2019 | 72.08 | 72.29 | 70.32 | 71.73 | 681,163 | -1.00(-1.37%) |
Oct 02, 2019 | 73.38 | 73.59 | 72.42 | 72.73 | 371,497 | -1.32(-1.78%) |
Oct 01, 2019 | 76.69 | 76.90 | 73.83 | 74.05 | 472,285 | -1.95(-2.56%) |
Sep 30, 2019 | 75.87 | 76.26 | 75.38 | 76.00 | 394,583 | +0.44(+0.58%) |
Sep 27, 2019 | 76.37 | 77.40 | 75.35 | 75.56 | 265,538 | -0.09(-0.11%) |
Sep 26, 2019 | 76.47 | 76.48 | 75.51 | 75.65 | 192,268 | -1.08(-1.41%) |
Sep 25, 2019 | 75.35 | 77.10 | 74.92 | 76.73 | 440,844 | +1.51(+2.01%) |
Sep 24, 2019 | 75.98 | 76.22 | 74.66 | 75.22 | 482,538 | -0.89(-1.17%) |
Sep 23, 2019 | 75.47 | 76.46 | 75.32 | 76.11 | 395,591 | +0.15(+0.19%) |
Sep 20, 2019 | 76.44 | 76.85 | 75.48 | 75.96 | 1,839,892 | +0.04(+0.06%) |
Sep 19, 2019 | 76.94 | 77.31 | 75.77 | 75.92 | 395,021 | -1.30(-1.69%) |
Sep 18, 2019 | 76.09 | 77.41 | 75.51 | 77.23 | 464,216 | +0.64(+0.83%) |
Sep 17, 2019 | 77.60 | 77.60 | 76.00 | 76.59 | 413,139 | -1.55(-1.99%) |
Sep 16, 2019 | 76.54 | 78.38 | 76.54 | 78.14 | 458,452 | +0.52(+0.66%) |
Sep 13, 2019 | 78.22 | 78.55 | 77.41 | 77.63 | 493,675 | +0.34(+0.44%) |
Sep 12, 2019 | 76.96 | 77.67 | 76.06 | 77.29 | 505,337 | -0.51(-0.65%) |
Sep 11, 2019 | 76.64 | 77.84 | 75.19 | 77.79 | 515,541 | +1.59(+2.08%) |
Sep 10, 2019 | 74.14 | 76.26 | 74.14 | 76.20 | 565,631 | +2.61(+3.55%) |
Sep 09, 2019 | 71.87 | 73.82 | 71.21 | 73.60 | 445,374 | +2.33(+3.26%) |
Sep 06, 2019 | 71.53 | 71.74 | 70.81 | 71.27 | 362,945 | -0.35(-0.49%) |
Sep 05, 2019 | 71.00 | 72.27 | 70.74 | 71.62 | 457,217 | +1.79(+2.56%) |
Sep 04, 2019 | 69.84 | 70.19 | 69.54 | 69.84 | 228,281 | +0.40(+0.58%) |
Sep 03, 2019 | 70.53 | 70.53 | 69.08 | 69.43 | 426,184 | -1.81(-2.54%) |
Aug 30, 2019 | 70.91 | 71.36 | 70.60 | 71.24 | 250,507 | +0.78(+1.11%) |
Aug 29, 2019 | 70.38 | 71.24 | 70.28 | 70.46 | 323,579 | +0.87(+1.25%) |
Aug 28, 2019 | 68.08 | 70.37 | 67.95 | 69.60 | 402,127 | +1.26(+1.84%) |
Aug 27, 2019 | 70.51 | 70.58 | 68.31 | 68.34 | 372,291 | -1.75(-2.50%) |
Aug 26, 2019 | 70.19 | 70.31 | 69.34 | 70.09 | 430,885 | +0.40(+0.57%) |
Aug 23, 2019 | 71.68 | 72.01 | 69.46 | 69.69 | 430,297 | -2.31(-3.20%) |
Aug 22, 2019 | 72.40 | 72.65 | 71.14 | 72.00 | 261,300 | +0.18(+0.25%) |
Aug 21, 2019 | 72.49 | 72.49 | 71.69 | 71.82 | 379,567 | +0.03(+0.05%) |
Aug 20, 2019 | 72.55 | 72.69 | 71.59 | 71.78 | 242,246 | -1.15(-1.57%) |
Aug 19, 2019 | 73.80 | 73.80 | 72.74 | 72.93 | 414,600 | +0.83(+1.16%) |
Aug 16, 2019 | 70.50 | 72.45 | 70.15 | 72.10 | 483,070 | +2.23(+3.19%) |
Aug 15, 2019 | 71.77 | 71.82 | 69.55 | 69.87 | 527,798 | -1.38(-1.93%) |
Aug 14, 2019 | 72.33 | 74.01 | 70.74 | 71.25 | 476,877 | -2.77(-3.75%) |
Aug 13, 2019 | 72.98 | 75.69 | 72.98 | 74.02 | 269,003 | +0.77(+1.06%) |
Aug 12, 2019 | 74.02 | 74.25 | 73.19 | 73.25 | 225,717 | -1.67(-2.23%) |
Aug 09, 2019 | 74.79 | 75.25 | 73.99 | 74.91 | 176,890 | -0.20(-0.27%) |
Aug 08, 2019 | 74.18 | 75.37 | 73.98 | 75.12 | 379,242 | +1.51(+2.05%) |
Aug 07, 2019 | 72.68 | 73.86 | 71.91 | 73.61 | 574,848 | -0.58(-0.78%) |
Aug 06, 2019 | 73.77 | 74.39 | 72.20 | 74.19 | 390,300 | +1.09(+1.49%) |
Aug 05, 2019 | 73.95 | 74.52 | 71.83 | 73.10 | 443,477 | -2.58(-3.41%) |
Aug 02, 2019 | 76.44 | 76.67 | 74.96 | 75.68 | 343,908 | -0.85(-1.11%) |