Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 121.81 | 121.92 | 117.72 | 119.81 | 956,500 | -1.91(-1.57%) |
Jul 30, 2020 | 119.21 | 123.19 | 118.20 | 121.72 | 816,078 | +1.19(+0.99%) |
Jul 29, 2020 | 123.67 | 123.67 | 120.19 | 120.53 | 1,025,789 | -2.30(-1.87%) |
Jul 28, 2020 | 124.46 | 124.46 | 121.80 | 122.83 | 887,729 | -1.17(-0.94%) |
Jul 27, 2020 | 124.08 | 124.90 | 122.63 | 124.00 | 963,701 | +1.05(+0.85%) |
Jul 24, 2020 | 123.41 | 124.98 | 121.63 | 122.95 | 1,180,300 | -1.54(-1.24%) |
Jul 23, 2020 | 127.99 | 129.18 | 124.33 | 124.49 | 966,756 | -3.09(-2.42%) |
Jul 22, 2020 | 129.06 | 130.16 | 126.44 | 127.58 | 1,046,393 | -2.31(-1.78%) |
Jul 21, 2020 | 130.97 | 131.94 | 129.03 | 129.89 | 772,502 | -1.14(-0.87%) |
Jul 20, 2020 | 128.89 | 131.73 | 128.26 | 131.03 | 1,113,903 | +2.82(+2.20%) |
Jul 17, 2020 | 128.54 | 129.34 | 126.81 | 128.21 | 966,400 | +0.43(+0.34%) |
Jul 16, 2020 | 126.74 | 128.63 | 124.47 | 127.78 | 1,071,646 | +1.04(+0.82%) |
Jul 15, 2020 | 126.21 | 127.36 | 124.68 | 126.74 | 936,183 | +0.31(+0.25%) |
Jul 14, 2020 | 123.20 | 126.87 | 119.51 | 126.43 | 1,377,396 | +2.03(+1.63%) |
Jul 13, 2020 | 126.65 | 130.04 | 123.82 | 124.40 | 1,713,951 | -1.66(-1.32%) |
Jul 10, 2020 | 126.61 | 127.41 | 124.99 | 126.06 | 812,900 | -0.75(-0.59%) |
Jul 09, 2020 | 129.00 | 129.21 | 124.47 | 126.81 | 1,004,362 | -1.92(-1.49%) |
Jul 08, 2020 | 125.85 | 129.38 | 125.73 | 128.73 | 1,089,362 | +0.75(+0.59%) |
Jul 07, 2020 | 127.21 | 129.89 | 127.21 | 127.98 | 840,733 | +0.27(+0.21%) |
Jul 06, 2020 | 127.77 | 128.42 | 126.00 | 127.71 | 1,264,156 | +0.93(+0.73%) |
Jul 02, 2020 | 126.95 | 127.98 | 124.17 | 126.78 | 1,091,900 | +0.94(+0.75%) |
Jul 01, 2020 | 123.01 | 128.77 | 121.66 | 125.84 | 2,147,341 | +2.50(+2.03%) |
Jun 30, 2020 | 122.19 | 123.92 | 120.66 | 123.34 | 1,188,800 | +1.16(+0.95%) |
Jun 29, 2020 | 124.78 | 124.78 | 121.46 | 122.18 | 1,275,472 | -1.84(-1.48%) |
Jun 26, 2020 | 123.61 | 124.95 | 121.24 | 124.02 | 2,866,500 | -0.20(-0.16%) |
Jun 25, 2020 | 120.57 | 124.74 | 120.39 | 124.22 | 2,119,788 | +3.59(+2.98%) |
Jun 24, 2020 | 121.30 | 122.64 | 118.89 | 120.63 | 1,508,700 | -1.09(-0.90%) |
Jun 23, 2020 | 123.01 | 123.81 | 121.01 | 121.72 | 1,507,395 | -0.62(-0.51%) |
Jun 22, 2020 | 122.38 | 123.77 | 118.38 | 122.34 | 2,223,752 | -1.78(-1.43%) |
Jun 19, 2020 | 114.14 | 124.95 | 113.83 | 124.12 | 4,600,800 | +10.29(+9.04%) |
Jun 18, 2020 | 114.37 | 115.95 | 112.25 | 113.83 | 2,123,772 | +2.51(+2.25%) |
Jun 17, 2020 | 106.49 | 113.84 | 103.85 | 111.32 | 2,503,142 | +4.85(+4.56%) |
Jun 16, 2020 | 107.86 | 107.90 | 105.01 | 106.47 | 907,191 | +0.71(+0.67%) |
Jun 15, 2020 | 105.03 | 106.80 | 103.38 | 105.76 | 1,268,465 | +0.04(+0.04%) |
Jun 12, 2020 | 106.06 | 106.81 | 103.08 | 105.72 | 1,135,000 | +1.86(+1.79%) |
Jun 11, 2020 | 106.24 | 107.29 | 103.86 | 103.86 | 1,327,005 | -3.80(-3.53%) |
Jun 10, 2020 | 107.56 | 108.55 | 106.14 | 107.66 | 1,374,847 | +2.57(+2.45%) |
Jun 09, 2020 | 106.84 | 107.50 | 104.84 | 105.09 | 1,012,345 | -1.78(-1.67%) |
Jun 08, 2020 | 105.19 | 107.33 | 104.23 | 106.87 | 1,026,049 | +1.07(+1.01%) |
Jun 05, 2020 | 107.46 | 109.71 | 105.22 | 105.80 | 1,298,100 | -1.71(-1.59%) |
Jun 04, 2020 | 109.94 | 112.57 | 106.84 | 107.51 | 1,539,780 | -3.70(-3.33%) |
Jun 03, 2020 | 108.34 | 112.39 | 107.39 | 111.21 | 1,994,772 | +4.71(+4.42%) |
Jun 02, 2020 | 106.71 | 108.56 | 105.50 | 106.50 | 1,174,805 | -0.89(-0.83%) |
Jun 01, 2020 | 106.51 | 108.16 | 104.95 | 107.39 | 1,546,163 | +0.84(+0.79%) |
May 29, 2020 | 106.00 | 107.11 | 103.69 | 106.55 | 2,364,600 | +0.95(+0.90%) |
May 28, 2020 | 105.88 | 108.24 | 105.23 | 105.60 | 1,361,817 | -1.10(-1.03%) |
May 27, 2020 | 103.15 | 106.70 | 101.26 | 106.70 | 2,417,277 | +2.96(+2.85%) |
May 26, 2020 | 101.53 | 109.51 | 100.23 | 103.74 | 4,394,534 | +6.23(+6.39%) |
May 22, 2020 | 94.55 | 98.27 | 93.67 | 97.51 | 1,229,100 | +2.66(+2.80%) |
May 21, 2020 | 94.04 | 95.52 | 92.44 | 94.85 | 1,208,751 | +0.81(+0.86%) |
May 20, 2020 | 94.98 | 95.34 | 92.73 | 94.04 | 1,279,102 | +0.15(+0.16%) |
May 19, 2020 | 95.41 | 96.33 | 93.70 | 93.89 | 866,059 | -1.47(-1.54%) |
May 18, 2020 | 96.51 | 96.72 | 95.03 | 95.36 | 1,118,000 | +1.62(+1.73%) |
May 15, 2020 | 90.39 | 94.75 | 90.04 | 93.74 | 1,596,300 | +1.95(+2.12%) |
May 14, 2020 | 93.86 | 93.97 | 89.20 | 91.79 | 1,742,354 | -2.89(-3.05%) |
May 13, 2020 | 96.94 | 98.13 | 93.12 | 94.68 | 1,629,305 | -1.48(-1.54%) |
May 12, 2020 | 97.00 | 100.75 | 95.27 | 96.16 | 3,767,999 | -0.31(-0.32%) |
May 11, 2020 | 93.54 | 98.34 | 93.26 | 96.47 | 2,143,157 | +1.27(+1.33%) |
May 08, 2020 | 91.72 | 95.98 | 91.34 | 95.20 | 1,189,400 | +3.20(+3.48%) |
May 07, 2020 | 96.54 | 96.59 | 91.50 | 92.00 | 1,266,226 | -3.00(-3.16%) |
May 06, 2020 | 93.75 | 96.25 | 93.43 | 95.00 | 1,106,982 | +1.81(+1.94%) |
May 05, 2020 | 91.35 | 94.18 | 90.39 | 93.19 | 1,120,461 | +2.83(+3.13%) |
May 04, 2020 | 88.00 | 90.40 | 86.77 | 90.36 | 1,464,155 | +2.24(+2.54%) |
May 01, 2020 | 89.38 | 91.70 | 87.88 | 88.12 | 1,681,700 | -3.90(-4.24%) |
Apr 30, 2020 | 97.00 | 97.00 | 91.14 | 92.02 | 2,032,018 | -2.69(-2.84%) |
Apr 29, 2020 | 95.57 | 96.10 | 93.50 | 94.71 | 1,390,379 | +0.22(+0.23%) |
Apr 28, 2020 | 97.58 | 98.54 | 92.27 | 94.49 | 1,722,662 | -3.46(-3.53%) |
Apr 27, 2020 | 97.73 | 99.60 | 97.32 | 97.95 | 1,175,081 | +0.64(+0.66%) |
Apr 24, 2020 | 93.84 | 97.65 | 92.78 | 97.31 | 1,471,000 | +4.19(+4.50%) |
Apr 23, 2020 | 92.95 | 94.80 | 91.86 | 93.12 | 1,145,619 | +0.65(+0.70%) |
Apr 22, 2020 | 92.42 | 93.17 | 91.37 | 92.47 | 773,599 | +1.75(+1.93%) |
Apr 21, 2020 | 90.92 | 93.57 | 90.25 | 90.72 | 1,390,908 | -2.48(-2.66%) |
Apr 20, 2020 | 88.74 | 94.34 | 87.77 | 93.20 | 1,916,482 | +4.08(+4.58%) |
Apr 17, 2020 | 87.60 | 89.16 | 85.59 | 89.12 | 2,164,400 | +3.90(+4.58%) |
Apr 16, 2020 | 83.24 | 85.81 | 82.15 | 85.22 | 1,533,955 | +2.86(+3.47%) |
Apr 15, 2020 | 84.63 | 84.63 | 82.31 | 82.36 | 1,331,378 | -3.39(-3.95%) |
Apr 14, 2020 | 85.00 | 86.15 | 83.95 | 85.75 | 1,756,674 | +2.76(+3.33%) |
Apr 13, 2020 | 79.52 | 83.50 | 79.04 | 82.99 | 1,883,928 | +3.44(+4.32%) |
Apr 09, 2020 | 79.06 | 81.19 | 78.77 | 79.55 | 1,329,500 | -0.05(-0.06%) |
Apr 08, 2020 | 79.98 | 81.74 | 78.88 | 79.60 | 1,500,922 | -0.23(-0.29%) |
Apr 07, 2020 | 83.51 | 84.48 | 79.14 | 79.83 | 1,722,744 | -2.94(-3.55%) |
Apr 06, 2020 | 86.75 | 86.81 | 81.60 | 82.77 | 1,816,410 | -1.44(-1.71%) |
Apr 03, 2020 | 85.11 | 87.25 | 83.02 | 84.21 | 1,777,300 | -1.85(-2.15%) |
Apr 02, 2020 | 82.83 | 86.13 | 82.11 | 86.06 | 1,208,885 | +2.47(+2.95%) |
Apr 01, 2020 | 82.00 | 85.99 | 82.00 | 83.59 | 1,607,178 | -0.91(-1.08%) |
Mar 31, 2020 | 82.15 | 85.57 | 80.68 | 84.50 | 2,378,287 | +2.01(+2.44%) |
Mar 30, 2020 | 80.99 | 82.82 | 79.69 | 82.49 | 1,575,176 | +2.98(+3.75%) |
Mar 27, 2020 | 80.52 | 81.15 | 77.17 | 79.51 | 1,444,100 | -3.13(-3.79%) |
Mar 26, 2020 | 79.75 | 83.04 | 79.03 | 82.64 | 1,458,428 | +2.17(+2.70%) |
Mar 25, 2020 | 78.47 | 82.91 | 77.27 | 80.47 | 1,557,012 | +0.59(+0.74%) |
Mar 24, 2020 | 74.36 | 80.00 | 74.32 | 79.88 | 2,060,265 | +8.51(+11.92%) |
Mar 23, 2020 | 73.93 | 73.93 | 68.25 | 71.37 | 1,586,094 | -1.68(-2.30%) |
Mar 20, 2020 | 74.14 | 77.83 | 72.16 | 73.05 | 1,955,600 | -1.23(-1.66%) |
Mar 19, 2020 | 71.89 | 76.92 | 71.12 | 74.28 | 1,797,468 | +1.93(+2.67%) |
Mar 18, 2020 | 71.60 | 80.67 | 69.50 | 72.35 | 2,372,073 | -5.01(-6.48%) |
Mar 17, 2020 | 75.39 | 79.08 | 73.02 | 77.36 | 2,430,141 | +3.54(+4.80%) |
Mar 16, 2020 | 76.52 | 80.00 | 73.81 | 73.82 | 2,525,161 | -10.68(-12.64%) |
Mar 13, 2020 | 80.00 | 84.99 | 77.28 | 84.50 | 2,557,200 | +7.78(+10.14%) |
Mar 12, 2020 | 82.01 | 83.76 | 76.71 | 76.72 | 3,327,726 | -10.18(-11.71%) |
Mar 11, 2020 | 87.95 | 89.72 | 85.82 | 86.90 | 1,852,178 | -2.42(-2.71%) |
Mar 10, 2020 | 86.48 | 89.55 | 85.84 | 89.32 | 1,897,276 | +4.53(+5.34%) |
Mar 09, 2020 | 89.52 | 91.73 | 84.79 | 84.79 | 2,267,613 | -9.48(-10.06%) |
Mar 06, 2020 | 93.63 | 95.23 | 92.30 | 94.27 | 1,711,600 | -1.70(-1.77%) |
Mar 05, 2020 | 94.31 | 97.10 | 93.39 | 95.97 | 1,533,033 | -0.88(-0.91%) |
Mar 04, 2020 | 94.34 | 96.94 | 93.21 | 96.85 | 1,656,872 | +4.13(+4.45%) |
Mar 03, 2020 | 94.39 | 95.90 | 90.71 | 92.72 | 1,649,536 | -1.68(-1.78%) |
Mar 02, 2020 | 91.15 | 94.54 | 90.16 | 94.40 | 2,360,308 | +4.03(+4.46%) |
Feb 28, 2020 | 87.93 | 90.79 | 87.00 | 90.37 | 2,271,400 | +0.55(+0.61%) |
Feb 27, 2020 | 89.04 | 94.80 | 88.41 | 89.82 | 2,702,484 | -1.40(-1.53%) |
Feb 26, 2020 | 92.42 | 93.09 | 90.52 | 91.22 | 1,930,784 | +0.22(+0.24%) |
Feb 25, 2020 | 93.22 | 93.71 | 89.70 | 91.00 | 1,868,398 | -2.00(-2.15%) |
Feb 24, 2020 | 92.57 | 93.81 | 90.71 | 93.00 | 2,275,692 | -2.16(-2.27%) |
Feb 21, 2020 | 89.90 | 95.64 | 89.25 | 95.16 | 3,084,500 | +5.50(+6.13%) |
Feb 20, 2020 | 89.81 | 89.94 | 88.38 | 89.66 | 764,035 | -0.21(-0.23%) |
Feb 19, 2020 | 89.19 | 90.00 | 88.91 | 89.87 | 647,613 | +0.93(+1.05%) |
Feb 18, 2020 | 88.46 | 89.11 | 87.99 | 88.94 | 737,206 | -0.07(-0.08%) |
Feb 14, 2020 | 88.31 | 89.10 | 87.28 | 89.01 | 780,200 | +0.77(+0.87%) |
Feb 13, 2020 | 88.95 | 89.00 | 88.18 | 88.24 | 532,683 | -0.91(-1.02%) |
Feb 12, 2020 | 88.24 | 89.30 | 87.91 | 89.15 | 848,381 | +1.03(+1.17%) |
Feb 11, 2020 | 88.21 | 88.83 | 87.69 | 88.12 | 781,376 | +0.46(+0.52%) |
Feb 10, 2020 | 86.30 | 87.81 | 86.30 | 87.66 | 605,340 | +1.09(+1.26%) |
Feb 07, 2020 | 88.76 | 88.76 | 86.35 | 86.57 | 1,211,600 | -2.30(-2.59%) |
Feb 06, 2020 | 89.42 | 89.86 | 88.10 | 88.87 | 999,595 | -0.13(-0.15%) |
Feb 05, 2020 | 87.69 | 89.61 | 87.69 | 89.00 | 1,973,888 | +2.93(+3.40%) |
Feb 04, 2020 | 85.24 | 86.48 | 85.24 | 86.07 | 1,007,681 | +2.06(+2.45%) |
Feb 03, 2020 | 83.46 | 84.71 | 83.30 | 84.01 | 767,528 | +0.51(+0.61%) |
Jan 31, 2020 | 84.60 | 84.60 | 81.78 | 83.50 | 1,382,100 | -1.70(-2.00%) |
Jan 30, 2020 | 85.43 | 86.38 | 83.68 | 85.20 | 1,147,359 | -1.16(-1.34%) |
Jan 29, 2020 | 86.34 | 87.08 | 86.09 | 86.36 | 1,112,617 | +0.47(+0.55%) |
Jan 28, 2020 | 84.85 | 86.39 | 84.37 | 85.89 | 1,024,743 | +1.27(+1.50%) |
Jan 27, 2020 | 84.90 | 85.86 | 84.15 | 84.62 | 1,346,814 | -1.53(-1.78%) |
Jan 24, 2020 | 88.39 | 88.88 | 85.42 | 86.15 | 1,217,000 | +0.52(+0.61%) |
Jan 23, 2020 | 87.95 | 88.17 | 85.62 | 85.63 | 1,112,438 | -1.96(-2.24%) |
Jan 22, 2020 | 88.01 | 88.69 | 87.19 | 87.59 | 1,184,824 | +0.04(+0.05%) |
Jan 21, 2020 | 88.05 | 88.73 | 87.30 | 87.55 | 1,382,760 | -0.72(-0.82%) |
Jan 17, 2020 | 89.47 | 89.60 | 87.88 | 88.27 | 1,667,800 | -0.86(-0.96%) |
Jan 16, 2020 | 89.62 | 89.92 | 88.71 | 89.13 | 1,127,245 | +0.26(+0.29%) |
Jan 15, 2020 | 88.50 | 89.72 | 88.00 | 88.87 | 955,758 | -0.15(-0.17%) |
Jan 14, 2020 | 87.95 | 89.42 | 86.59 | 89.02 | 960,927 | +0.75(+0.85%) |
Jan 13, 2020 | 89.80 | 90.25 | 87.59 | 88.27 | 1,936,578 | -2.83(-3.11%) |
Jan 10, 2020 | 89.46 | 93.14 | 89.38 | 91.10 | 2,814,200 | +1.52(+1.70%) |
Jan 09, 2020 | 85.28 | 90.29 | 84.63 | 89.58 | 2,899,801 | +4.87(+5.75%) |
Jan 08, 2020 | 84.92 | 84.92 | 83.75 | 84.71 | 935,005 | +0.50(+0.59%) |
Jan 07, 2020 | 84.46 | 84.96 | 83.56 | 84.21 | 1,074,808 | -0.38(-0.45%) |
Jan 06, 2020 | 83.50 | 84.66 | 83.29 | 84.59 | 1,200,911 | +0.59(+0.70%) |
Jan 03, 2020 | 83.52 | 84.37 | 82.83 | 84.00 | 867,200 | -0.04(-0.05%) |
Jan 02, 2020 | 85.00 | 85.16 | 83.41 | 84.04 | 1,128,788 | -0.51(-0.60%) |
Dec 31, 2019 | 84.15 | 84.65 | 83.80 | 84.55 | 851,400 | -0.04(-0.05%) |
Dec 30, 2019 | 85.55 | 85.78 | 84.19 | 84.59 | 835,280 | -1.00(-1.17%) |
Dec 27, 2019 | 86.16 | 86.50 | 85.10 | 85.59 | 689,700 | -0.73(-0.85%) |
Dec 26, 2019 | 86.43 | 86.50 | 85.73 | 86.32 | 593,169 | -0.05(-0.06%) |
Dec 24, 2019 | 86.11 | 86.48 | 85.61 | 86.37 | 338,900 | +0.37(+0.43%) |
Dec 23, 2019 | 85.30 | 86.48 | 84.92 | 86.00 | 1,105,428 | +1.25(+1.47%) |
Dec 20, 2019 | 85.45 | 85.49 | 84.01 | 84.75 | 1,827,300 | -0.24(-0.28%) |
Dec 19, 2019 | 84.61 | 85.12 | 83.92 | 84.99 | 1,068,074 | +0.24(+0.28%) |
Dec 18, 2019 | 83.13 | 85.00 | 83.13 | 84.75 | 1,628,742 | +1.37(+1.64%) |
Dec 17, 2019 | 83.36 | 83.77 | 82.59 | 83.38 | 1,791,605 | -0.12(-0.14%) |
Dec 16, 2019 | 83.01 | 83.93 | 81.55 | 83.50 | 3,182,576 | +3.33(+4.15%) |
Dec 13, 2019 | 81.03 | 81.92 | 79.81 | 80.17 | 1,150,600 | -0.73(-0.90%) |
Dec 12, 2019 | 78.63 | 80.98 | 78.38 | 80.90 | 1,374,206 | +2.13(+2.70%) |
Dec 11, 2019 | 79.53 | 79.80 | 78.42 | 78.77 | 1,005,635 | -0.66(-0.83%) |
Dec 10, 2019 | 78.85 | 79.75 | 78.50 | 79.43 | 1,389,974 | +0.53(+0.67%) |
Dec 09, 2019 | 80.00 | 80.35 | 78.86 | 78.90 | 1,088,136 | -1.02(-1.28%) |
Dec 06, 2019 | 80.72 | 80.99 | 79.62 | 79.92 | 1,101,500 | -0.16(-0.20%) |
Dec 05, 2019 | 81.30 | 81.86 | 79.88 | 80.08 | 1,139,441 | -1.21(-1.49%) |
Dec 04, 2019 | 80.92 | 81.87 | 80.39 | 81.29 | 1,057,476 | +1.06(+1.32%) |
Dec 03, 2019 | 80.27 | 80.57 | 79.21 | 80.23 | 1,144,317 | +0.37(+0.46%) |
Dec 02, 2019 | 80.87 | 81.35 | 79.64 | 79.86 | 1,120,842 | -0.85(-1.05%) |
Nov 29, 2019 | 80.06 | 81.42 | 79.81 | 80.71 | 791,500 | +0.33(+0.41%) |
Nov 27, 2019 | 80.00 | 81.28 | 79.50 | 80.38 | 1,688,900 | +1.87(+2.38%) |
Nov 26, 2019 | 79.66 | 80.00 | 78.19 | 78.51 | 1,407,927 | -1.36(-1.71%) |
Nov 25, 2019 | 78.29 | 79.89 | 78.04 | 79.87 | 1,668,061 | +2.10(+2.70%) |
Nov 22, 2019 | 77.60 | 78.28 | 76.42 | 77.77 | 1,506,300 | +0.70(+0.91%) |
Nov 21, 2019 | 77.28 | 77.36 | 76.21 | 77.07 | 1,745,119 | -0.36(-0.46%) |
Nov 20, 2019 | 77.61 | 79.18 | 77.03 | 77.43 | 2,058,410 | -0.30(-0.39%) |
Nov 19, 2019 | 75.36 | 77.84 | 75.36 | 77.73 | 2,143,161 | +2.56(+3.41%) |
Nov 18, 2019 | 74.81 | 76.00 | 74.80 | 75.17 | 2,097,050 | +0.13(+0.17%) |
Nov 15, 2019 | 76.00 | 76.00 | 74.39 | 75.04 | 1,996,100 | -0.54(-0.71%) |
Nov 14, 2019 | 76.03 | 76.50 | 74.87 | 75.58 | 2,514,275 | -0.56(-0.74%) |
Nov 13, 2019 | 75.52 | 76.40 | 74.60 | 76.14 | 2,403,536 | +0.26(+0.34%) |
Nov 12, 2019 | 76.00 | 76.86 | 75.50 | 75.88 | 2,128,596 | +0.55(+0.73%) |
Nov 11, 2019 | 75.38 | 76.42 | 74.90 | 75.33 | 1,461,971 | -0.57(-0.75%) |
Nov 08, 2019 | 75.23 | 76.69 | 74.81 | 75.90 | 821,900 | +0.50(+0.66%) |
Nov 07, 2019 | 75.44 | 76.13 | 74.80 | 75.40 | 1,783,925 | +0.56(+0.75%) |
Nov 06, 2019 | 74.90 | 75.38 | 73.70 | 74.84 | 1,907,348 | +0.19(+0.25%) |
Nov 05, 2019 | 73.44 | 74.80 | 72.99 | 74.65 | 1,220,733 | +1.12(+1.52%) |
Nov 04, 2019 | 74.33 | 74.33 | 73.08 | 73.53 | 831,035 | -0.10(-0.14%) |
Nov 01, 2019 | 74.00 | 74.00 | 73.01 | 73.63 | 924,800 | +0.42(+0.57%) |
Oct 31, 2019 | 73.72 | 74.97 | 72.34 | 73.21 | 983,826 | -0.32(-0.44%) |
Oct 30, 2019 | 73.83 | 74.22 | 73.25 | 73.53 | 968,235 | -0.74(-1.00%) |
Oct 29, 2019 | 72.37 | 74.68 | 72.20 | 74.27 | 2,418,334 | +2.12(+2.94%) |
Oct 28, 2019 | 71.23 | 72.40 | 70.78 | 72.15 | 1,154,307 | +0.96(+1.35%) |
Oct 25, 2019 | 69.55 | 71.50 | 69.17 | 71.19 | 1,628,000 | +1.74(+2.51%) |
Oct 24, 2019 | 71.07 | 71.54 | 68.25 | 69.45 | 2,400,489 | +0.44(+0.64%) |
Oct 23, 2019 | 67.51 | 70.36 | 67.10 | 69.01 | 3,056,271 | +1.28(+1.89%) |
Oct 22, 2019 | 68.94 | 69.57 | 67.51 | 67.73 | 1,592,050 | -0.69(-1.01%) |
Oct 21, 2019 | 69.20 | 69.87 | 68.24 | 68.42 | 1,462,043 | -0.73(-1.06%) |
Oct 18, 2019 | 68.05 | 70.21 | 67.74 | 69.15 | 1,663,100 | +1.25(+1.84%) |
Oct 17, 2019 | 69.90 | 69.90 | 67.81 | 67.90 | 1,214,168 | -0.04(-0.06%) |
Oct 16, 2019 | 68.35 | 69.03 | 67.88 | 67.94 | 759,274 | -0.57(-0.83%) |
Oct 15, 2019 | 67.24 | 69.25 | 67.24 | 68.51 | 1,094,827 | +1.27(+1.89%) |
Oct 14, 2019 | 67.24 | 67.97 | 66.80 | 67.24 | 865,922 | -0.12(-0.18%) |
Oct 11, 2019 | 67.38 | 68.21 | 67.01 | 67.36 | 1,232,700 | +0.86(+1.29%) |
Oct 10, 2019 | 65.05 | 66.63 | 64.75 | 66.50 | 1,350,757 | +1.45(+2.23%) |
Oct 09, 2019 | 64.92 | 65.57 | 64.64 | 65.05 | 972,735 | +0.22(+0.34%) |
Oct 08, 2019 | 65.65 | 66.42 | 64.73 | 64.83 | 1,096,697 | -1.01(-1.53%) |
Oct 07, 2019 | 65.49 | 66.29 | 64.60 | 65.84 | 1,972,524 | -0.07(-0.11%) |
Oct 04, 2019 | 65.34 | 66.14 | 64.81 | 65.91 | 1,470,100 | +1.09(+1.68%) |
Oct 03, 2019 | 64.20 | 65.52 | 63.08 | 64.82 | 2,074,332 | +0.55(+0.86%) |
Oct 02, 2019 | 64.44 | 64.90 | 62.88 | 64.27 | 1,430,960 | -0.49(-0.76%) |
Oct 01, 2019 | 67.40 | 67.74 | 64.37 | 64.76 | 2,366,799 | -2.64(-3.92%) |
Sep 30, 2019 | 68.85 | 68.85 | 67.24 | 67.40 | 1,763,484 | -0.91(-1.33%) |
Sep 27, 2019 | 71.40 | 71.66 | 67.98 | 68.31 | 2,072,800 | -2.91(-4.09%) |
Sep 26, 2019 | 71.63 | 71.83 | 70.24 | 71.22 | 1,368,027 | -0.56(-0.78%) |
Sep 25, 2019 | 72.08 | 72.74 | 71.18 | 71.78 | 1,184,024 | -0.34(-0.47%) |
Sep 24, 2019 | 73.85 | 73.85 | 71.74 | 72.12 | 1,445,580 | -1.42(-1.93%) |
Sep 23, 2019 | 74.91 | 75.00 | 73.53 | 73.54 | 651,212 | -1.41(-1.88%) |
Sep 20, 2019 | 75.86 | 77.11 | 74.42 | 74.95 | 1,730,100 | -1.05(-1.38%) |
Sep 19, 2019 | 75.34 | 76.06 | 74.29 | 76.00 | 1,090,904 | +0.50(+0.66%) |
Sep 18, 2019 | 74.93 | 76.26 | 74.22 | 75.50 | 2,079,501 | +0.50(+0.67%) |
Sep 17, 2019 | 74.47 | 75.19 | 72.70 | 75.00 | 993,488 | +0.79(+1.06%) |
Sep 16, 2019 | 72.29 | 74.41 | 72.01 | 74.21 | 1,025,311 | +1.56(+2.15%) |
Sep 13, 2019 | 73.33 | 74.49 | 72.28 | 72.65 | 1,152,200 | -0.15(-0.21%) |
Sep 12, 2019 | 72.53 | 73.24 | 71.64 | 72.80 | 1,150,512 | +0.40(+0.55%) |
Sep 11, 2019 | 74.67 | 74.76 | 71.88 | 72.40 | 1,499,674 | -1.19(-1.62%) |
Sep 10, 2019 | 71.52 | 74.32 | 70.82 | 73.59 | 1,203,661 | +1.66(+2.31%) |
Sep 09, 2019 | 72.22 | 72.58 | 71.19 | 71.93 | 961,871 | -0.20(-0.28%) |
Sep 06, 2019 | 73.23 | 73.23 | 71.97 | 72.13 | 765,300 | -0.97(-1.33%) |
Sep 05, 2019 | 73.39 | 74.10 | 72.75 | 73.10 | 637,613 | +0.36(+0.49%) |
Sep 04, 2019 | 73.87 | 74.49 | 71.87 | 72.74 | 899,711 | -0.57(-0.78%) |
Sep 03, 2019 | 74.77 | 75.00 | 72.76 | 73.31 | 1,209,459 | -1.75(-2.33%) |
Aug 30, 2019 | 74.75 | 75.23 | 74.58 | 75.06 | 527,900 | +0.45(+0.60%) |
Aug 29, 2019 | 74.38 | 75.31 | 73.94 | 74.61 | 895,202 | +0.92(+1.25%) |
Aug 28, 2019 | 74.29 | 74.99 | 73.46 | 73.69 | 688,318 | -0.99(-1.33%) |
Aug 27, 2019 | 76.06 | 76.52 | 74.03 | 74.68 | 1,039,861 | -0.89(-1.18%) |
Aug 26, 2019 | 76.52 | 77.00 | 75.15 | 75.57 | 866,229 | -0.19(-0.25%) |
Aug 23, 2019 | 77.28 | 77.47 | 75.49 | 75.76 | 1,218,100 | -1.64(-2.12%) |
Aug 22, 2019 | 78.47 | 78.47 | 76.84 | 77.40 | 949,762 | -0.82(-1.05%) |
Aug 21, 2019 | 77.07 | 78.74 | 76.26 | 78.22 | 1,280,406 | +1.71(+2.24%) |
Aug 20, 2019 | 77.11 | 77.32 | 75.75 | 76.51 | 1,144,634 | -0.90(-1.16%) |
Aug 19, 2019 | 77.41 | 77.83 | 75.94 | 77.41 | 1,035,770 | +0.91(+1.19%) |
Aug 16, 2019 | 72.51 | 76.68 | 72.13 | 76.50 | 1,861,100 | +4.77(+6.65%) |
Aug 15, 2019 | 71.78 | 73.04 | 71.53 | 71.73 | 2,361,292 | +0.02(+0.03%) |
Aug 14, 2019 | 72.69 | 73.07 | 71.67 | 71.71 | 1,310,460 | -1.75(-2.38%) |
Aug 13, 2019 | 72.71 | 74.97 | 72.71 | 73.46 | 1,514,112 | -0.13(-0.18%) |
Aug 12, 2019 | 76.44 | 77.07 | 73.15 | 73.59 | 2,057,208 | -3.40(-4.42%) |
Aug 09, 2019 | 76.41 | 77.16 | 75.24 | 76.99 | 962,800 | +0.10(+0.13%) |
Aug 08, 2019 | 77.03 | 77.77 | 76.08 | 76.89 | 792,063 | +0.20(+0.26%) |
Aug 07, 2019 | 75.31 | 77.12 | 75.01 | 76.69 | 806,439 | +0.68(+0.89%) |
Aug 06, 2019 | 76.69 | 77.68 | 74.83 | 76.01 | 869,037 | -0.01(-0.01%) |
Aug 05, 2019 | 76.20 | 77.06 | 75.11 | 76.02 | 1,824,978 | -1.82(-2.34%) |
Aug 02, 2019 | 78.00 | 80.92 | 76.01 | 77.84 | 2,150,900 | -3.16(-3.90%) |