Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.73 | 52.13 | 49.58 | 52.10 | 3,084,642 | +1.78(+3.53%) |
Jul 30, 2020 | 51.97 | 51.97 | 47.82 | 50.33 | 3,198,495 | -2.21(-4.21%) |
Jul 29, 2020 | 51.48 | 52.54 | 50.71 | 52.54 | 1,595,434 | +1.22(+2.38%) |
Jul 28, 2020 | 52.42 | 53.16 | 51.17 | 51.32 | 1,963,647 | -0.92(-1.77%) |
Jul 27, 2020 | 53.09 | 53.09 | 51.83 | 52.24 | 1,224,598 | -0.77(-1.46%) |
Jul 24, 2020 | 52.99 | 53.67 | 52.10 | 53.02 | 862,469 | +0.18(+0.34%) |
Jul 23, 2020 | 52.73 | 53.68 | 52.48 | 52.84 | 1,471,245 | -0.59(-1.11%) |
Jul 22, 2020 | 53.28 | 53.85 | 51.90 | 53.43 | 1,256,806 | -0.55(-1.01%) |
Jul 21, 2020 | 51.39 | 54.45 | 51.28 | 53.98 | 1,974,514 | +3.63(+7.21%) |
Jul 20, 2020 | 50.53 | 51.29 | 49.98 | 50.35 | 2,472,769 | +0.33(+0.65%) |
Jul 17, 2020 | 51.10 | 51.57 | 49.93 | 50.02 | 1,809,441 | -0.84(-1.66%) |
Jul 16, 2020 | 51.23 | 52.01 | 50.46 | 50.86 | 1,096,355 | -0.75(-1.46%) |
Jul 15, 2020 | 51.34 | 52.23 | 50.64 | 51.62 | 2,140,933 | +1.32(+2.62%) |
Jul 14, 2020 | 48.23 | 50.35 | 48.11 | 50.30 | 1,942,122 | +1.67(+3.43%) |
Jul 13, 2020 | 49.57 | 49.99 | 48.36 | 48.63 | 2,654,874 | -0.20(-0.41%) |
Jul 10, 2020 | 47.16 | 48.86 | 47.02 | 48.83 | 2,028,865 | +1.67(+3.53%) |
Jul 09, 2020 | 49.63 | 50.34 | 47.04 | 47.16 | 1,847,075 | -2.94(-5.86%) |
Jul 08, 2020 | 50.47 | 50.58 | 49.45 | 50.10 | 1,452,108 | -0.16(-0.32%) |
Jul 07, 2020 | 50.79 | 51.44 | 50.15 | 50.26 | 2,868,735 | -1.11(-2.16%) |
Jul 06, 2020 | 51.84 | 52.29 | 50.62 | 51.37 | 1,769,404 | +0.33(+0.64%) |
Jul 02, 2020 | 51.59 | 52.12 | 50.77 | 51.04 | 2,101,569 | +0.59(+1.18%) |
Jul 01, 2020 | 51.47 | 52.49 | 50.36 | 50.45 | 1,918,390 | -0.62(-1.22%) |
Jun 30, 2020 | 49.25 | 51.43 | 49.07 | 51.07 | 2,507,354 | +1.49(+3.00%) |
Jun 29, 2020 | 50.36 | 50.73 | 49.42 | 49.58 | 2,178,603 | -0.30(-0.60%) |
Jun 26, 2020 | 50.68 | 51.07 | 49.50 | 49.88 | 3,132,943 | -1.45(-2.82%) |
Jun 25, 2020 | 50.63 | 52.07 | 50.00 | 51.33 | 4,205,505 | +0.15(+0.29%) |
Jun 24, 2020 | 53.66 | 53.66 | 51.14 | 51.18 | 3,699,808 | -3.13(-5.77%) |
Jun 23, 2020 | 56.33 | 56.48 | 54.11 | 54.31 | 6,740,335 | -1.37(-2.46%) |
Jun 22, 2020 | 55.22 | 56.96 | 54.20 | 55.68 | 4,409,625 | +0.64(+1.17%) |
Jun 19, 2020 | 57.64 | 57.70 | 54.93 | 55.04 | 3,963,749 | -1.48(-2.61%) |
Jun 18, 2020 | 55.94 | 57.24 | 55.24 | 56.52 | 3,038,455 | +0.06(+0.11%) |
Jun 17, 2020 | 57.48 | 57.54 | 56.31 | 56.46 | 2,632,510 | -1.14(-1.98%) |
Jun 16, 2020 | 60.05 | 60.05 | 55.54 | 57.60 | 4,089,303 | +1.04(+1.84%) |
Jun 15, 2020 | 54.71 | 56.78 | 53.83 | 56.56 | 5,515,334 | -0.96(-1.67%) |
Jun 12, 2020 | 59.91 | 60.30 | 55.99 | 57.52 | 3,184,371 | +0.11(+0.19%) |
Jun 11, 2020 | 55.72 | 60.14 | 55.21 | 57.41 | 2,768,311 | -3.42(-5.62%) |
Jun 10, 2020 | 62.93 | 63.71 | 60.79 | 60.83 | 4,502,708 | -3.61(-5.60%) |
Jun 09, 2020 | 67.08 | 67.41 | 63.79 | 64.44 | 4,423,979 | -7.29(-10.16%) |
Jun 08, 2020 | 73.00 | 73.11 | 68.55 | 71.73 | 2,416,078 | +2.06(+2.96%) |
Jun 05, 2020 | 68.23 | 70.83 | 66.96 | 69.67 | 3,875,314 | +5.87(+9.20%) |
Jun 04, 2020 | 62.79 | 64.56 | 62.38 | 63.80 | 2,087,370 | +0.08(+0.12%) |
Jun 03, 2020 | 60.44 | 63.83 | 59.92 | 63.72 | 3,787,021 | +4.68(+7.93%) |
Jun 02, 2020 | 56.24 | 59.23 | 56.24 | 59.04 | 3,026,762 | +2.89(+5.14%) |
Jun 01, 2020 | 54.03 | 56.31 | 52.97 | 56.15 | 2,398,921 | +2.08(+3.85%) |
May 29, 2020 | 53.97 | 54.67 | 52.56 | 54.07 | 3,270,083 | -0.42(-0.76%) |
May 28, 2020 | 54.67 | 56.26 | 53.50 | 54.48 | 2,591,641 | -0.06(-0.11%) |
May 27, 2020 | 56.51 | 56.51 | 53.35 | 54.54 | 2,560,800 | -0.99(-1.79%) |
May 26, 2020 | 57.56 | 57.56 | 55.32 | 55.53 | 1,859,474 | +0.17(+0.30%) |
May 22, 2020 | 56.13 | 56.33 | 54.58 | 55.37 | 1,997,101 | -0.88(-1.57%) |
May 21, 2020 | 57.91 | 58.15 | 56.06 | 56.25 | 1,572,844 | -1.37(-2.38%) |
May 20, 2020 | 57.32 | 59.18 | 57.21 | 57.62 | 1,456,899 | +0.76(+1.34%) |
May 19, 2020 | 58.81 | 59.05 | 56.82 | 56.85 | 1,959,852 | -1.92(-3.27%) |
May 18, 2020 | 57.09 | 59.38 | 56.21 | 58.78 | 2,025,845 | +4.97(+9.23%) |
May 15, 2020 | 54.23 | 55.84 | 53.62 | 53.81 | 2,242,138 | -0.59(-1.08%) |
May 14, 2020 | 52.64 | 55.16 | 51.23 | 54.39 | 1,405,449 | +0.87(+1.63%) |
May 13, 2020 | 55.05 | 55.05 | 52.76 | 53.52 | 2,087,277 | -1.72(-3.11%) |
May 12, 2020 | 56.02 | 56.65 | 54.35 | 55.24 | 2,050,494 | -0.71(-1.28%) |
May 11, 2020 | 57.45 | 58.32 | 55.84 | 55.95 | 1,594,062 | -2.20(-3.79%) |
May 08, 2020 | 57.86 | 58.60 | 56.51 | 58.15 | 2,085,032 | +1.44(+2.54%) |
May 07, 2020 | 59.00 | 60.20 | 55.83 | 56.71 | 2,053,881 | -0.35(-0.61%) |
May 06, 2020 | 58.06 | 59.00 | 56.96 | 57.06 | 1,539,028 | -0.38(-0.65%) |
May 05, 2020 | 60.55 | 62.45 | 57.09 | 57.44 | 2,308,053 | +0.40(+0.69%) |
May 04, 2020 | 54.94 | 57.06 | 54.16 | 57.04 | 2,130,425 | +0.98(+1.74%) |
May 01, 2020 | 59.13 | 60.27 | 54.09 | 56.06 | 4,152,887 | +0.01(+0.02%) |
Apr 30, 2020 | 58.60 | 59.07 | 55.34 | 56.05 | 2,459,730 | -2.54(-4.33%) |
Apr 29, 2020 | 55.78 | 58.82 | 54.68 | 58.59 | 2,039,647 | +5.19(+9.71%) |
Apr 28, 2020 | 54.67 | 54.98 | 52.73 | 53.41 | 2,284,134 | +0.19(+0.35%) |
Apr 27, 2020 | 51.50 | 53.89 | 49.78 | 53.22 | 2,755,110 | +0.75(+1.43%) |
Apr 24, 2020 | 54.03 | 54.35 | 51.61 | 52.47 | 2,316,716 | -0.88(-1.65%) |
Apr 23, 2020 | 55.31 | 55.68 | 53.18 | 53.35 | 2,841,681 | +0.84(+1.60%) |
Apr 22, 2020 | 51.84 | 53.66 | 51.66 | 52.51 | 2,288,068 | +3.48(+7.10%) |
Apr 21, 2020 | 47.71 | 50.53 | 47.01 | 49.03 | 2,445,934 | -0.95(-1.90%) |
Apr 20, 2020 | 48.07 | 52.68 | 48.07 | 49.98 | 2,885,558 | -1.35(-2.64%) |
Apr 17, 2020 | 46.52 | 51.51 | 46.08 | 51.33 | 2,380,869 | +5.87(+12.91%) |
Apr 16, 2020 | 48.16 | 48.49 | 44.24 | 45.46 | 2,997,221 | -3.13(-6.45%) |
Apr 15, 2020 | 47.43 | 49.10 | 45.73 | 48.59 | 3,657,072 | -1.98(-3.91%) |
Apr 14, 2020 | 51.73 | 51.73 | 49.69 | 50.57 | 1,888,885 | -0.87(-1.69%) |
Apr 13, 2020 | 53.84 | 54.10 | 50.08 | 51.44 | 2,009,823 | -0.68(-1.31%) |
Apr 09, 2020 | 53.93 | 54.77 | 48.64 | 52.12 | 3,360,275 | +0.60(+1.17%) |
Apr 08, 2020 | 49.63 | 52.38 | 48.62 | 51.52 | 1,939,799 | +3.26(+6.76%) |
Apr 07, 2020 | 49.78 | 51.96 | 48.02 | 48.26 | 3,136,721 | +0.78(+1.64%) |
Apr 06, 2020 | 48.29 | 48.29 | 44.58 | 47.48 | 3,376,009 | +0.26(+0.54%) |
Apr 03, 2020 | 48.30 | 48.72 | 45.12 | 47.22 | 2,652,258 | +1.09(+2.36%) |
Apr 02, 2020 | 43.30 | 50.43 | 42.79 | 46.13 | 3,087,599 | +4.98(+12.10%) |
Apr 01, 2020 | 40.95 | 41.92 | 39.91 | 41.15 | 2,210,305 | -1.20(-2.82%) |
Mar 31, 2020 | 42.26 | 44.69 | 41.58 | 42.35 | 2,877,342 | +1.75(+4.31%) |
Mar 30, 2020 | 40.08 | 41.75 | 38.49 | 40.60 | 3,447,461 | -1.02(-2.45%) |
Mar 27, 2020 | 42.34 | 43.40 | 40.86 | 41.62 | 2,540,242 | -2.66(-6.00%) |
Mar 26, 2020 | 43.23 | 46.02 | 42.31 | 44.27 | 2,336,056 | +1.03(+2.38%) |
Mar 25, 2020 | 44.05 | 45.75 | 40.99 | 43.25 | 2,509,537 | -0.48(-1.11%) |
Mar 24, 2020 | 40.97 | 44.22 | 37.52 | 43.73 | 4,836,161 | +6.15(+16.36%) |
Mar 23, 2020 | 40.02 | 40.78 | 36.51 | 37.58 | 3,227,600 | -2.50(-6.24%) |
Mar 20, 2020 | 41.06 | 43.62 | 39.09 | 40.08 | 4,228,879 | +0.31(+0.77%) |
Mar 19, 2020 | 35.58 | 41.74 | 35.25 | 39.78 | 3,645,661 | +4.20(+11.81%) |
Mar 18, 2020 | 33.07 | 36.32 | 32.74 | 35.58 | 3,538,402 | -1.97(-5.24%) |
Mar 17, 2020 | 40.04 | 40.04 | 35.29 | 37.54 | 4,448,720 | -2.08(-5.24%) |
Mar 16, 2020 | 37.05 | 45.46 | 35.92 | 39.62 | 5,103,930 | -6.70(-14.47%) |
Mar 13, 2020 | 43.26 | 46.38 | 38.38 | 46.32 | 5,473,703 | +7.25(+18.57%) |
Mar 12, 2020 | 41.70 | 41.70 | 37.08 | 39.07 | 5,848,739 | -6.71(-14.66%) |
Mar 11, 2020 | 47.24 | 49.51 | 44.01 | 45.78 | 5,282,833 | -3.93(-7.91%) |
Mar 10, 2020 | 51.19 | 51.20 | 45.05 | 49.71 | 6,722,843 | +2.48(+5.25%) |
Mar 09, 2020 | 35.58 | 49.85 | 33.80 | 47.23 | 9,802,774 | -10.09(-17.60%) |
Mar 06, 2020 | 61.23 | 62.05 | 56.33 | 57.32 | 4,724,502 | -6.90(-10.74%) |
Mar 05, 2020 | 65.92 | 67.05 | 63.16 | 64.22 | 2,308,272 | -3.67(-5.40%) |
Mar 04, 2020 | 68.37 | 68.37 | 65.69 | 67.88 | 1,567,286 | +1.09(+1.63%) |
Mar 03, 2020 | 68.37 | 68.98 | 65.50 | 66.80 | 2,205,937 | -1.45(-2.13%) |
Mar 02, 2020 | 68.21 | 69.63 | 65.59 | 68.25 | 3,327,415 | +1.03(+1.53%) |
Feb 28, 2020 | 60.71 | 67.34 | 60.70 | 67.22 | 3,832,118 | +3.49(+5.47%) |
Feb 27, 2020 | 64.66 | 67.64 | 62.78 | 63.73 | 2,954,503 | -3.82(-5.66%) |
Feb 26, 2020 | 70.58 | 71.49 | 67.25 | 67.56 | 2,297,143 | -2.54(-3.63%) |
Feb 25, 2020 | 74.06 | 74.43 | 69.40 | 70.10 | 2,640,079 | -3.40(-4.63%) |
Feb 24, 2020 | 74.25 | 74.77 | 72.27 | 73.50 | 3,963,322 | -4.72(-6.03%) |
Feb 21, 2020 | 79.35 | 79.35 | 76.94 | 78.22 | 2,165,076 | -1.93(-2.41%) |
Feb 20, 2020 | 80.74 | 81.29 | 79.19 | 80.15 | 2,418,021 | -1.09(-1.35%) |
Feb 19, 2020 | 78.22 | 81.69 | 76.95 | 81.24 | 3,870,115 | +5.73(+7.58%) |
Feb 18, 2020 | 75.94 | 76.35 | 75.03 | 75.52 | 1,874,581 | -1.27(-1.66%) |
Feb 14, 2020 | 77.70 | 78.07 | 75.68 | 76.79 | 891,949 | -0.70(-0.90%) |
Feb 13, 2020 | 77.08 | 78.38 | 76.42 | 77.49 | 1,600,563 | -0.49(-0.63%) |
Feb 12, 2020 | 79.08 | 79.83 | 77.50 | 77.98 | 1,076,082 | +0.96(+1.24%) |
Feb 11, 2020 | 77.67 | 78.08 | 76.44 | 77.03 | 963,317 | +0.87(+1.14%) |
Feb 10, 2020 | 77.03 | 77.13 | 75.63 | 76.16 | 1,255,024 | -1.77(-2.28%) |
Feb 07, 2020 | 78.36 | 78.58 | 77.15 | 77.93 | 1,104,357 | -1.35(-1.70%) |
Feb 06, 2020 | 81.15 | 81.15 | 79.28 | 79.28 | 1,745,504 | -1.29(-1.60%) |
Feb 05, 2020 | 77.24 | 80.98 | 77.06 | 80.57 | 2,770,492 | +5.51(+7.34%) |
Feb 04, 2020 | 75.27 | 76.02 | 74.77 | 75.07 | 2,119,376 | +0.55(+0.74%) |
Feb 03, 2020 | 74.76 | 75.23 | 73.70 | 74.51 | 1,815,500 | -0.16(-0.21%) |
Jan 31, 2020 | 75.81 | 76.03 | 74.17 | 74.67 | 1,757,513 | -2.63(-3.40%) |
Jan 30, 2020 | 75.93 | 77.37 | 75.62 | 77.30 | 1,828,793 | +0.34(+0.45%) |
Jan 29, 2020 | 79.57 | 79.85 | 76.89 | 76.96 | 1,400,994 | -2.05(-2.59%) |
Jan 28, 2020 | 78.51 | 79.55 | 77.65 | 79.01 | 2,288,352 | +1.36(+1.75%) |
Jan 27, 2020 | 78.95 | 78.95 | 77.02 | 77.65 | 2,112,500 | -3.70(-4.54%) |
Jan 24, 2020 | 82.70 | 82.70 | 79.41 | 81.34 | 2,365,204 | -1.60(-1.92%) |
Jan 23, 2020 | 84.17 | 84.33 | 82.67 | 82.94 | 2,513,108 | -1.97(-2.32%) |
Jan 22, 2020 | 86.67 | 86.67 | 84.69 | 84.91 | 3,334,723 | -1.90(-2.19%) |
Jan 21, 2020 | 88.19 | 88.62 | 86.78 | 86.81 | 1,693,122 | -1.97(-2.22%) |
Jan 17, 2020 | 88.65 | 89.20 | 88.14 | 88.78 | 1,638,471 | +0.32(+0.36%) |
Jan 16, 2020 | 87.81 | 89.73 | 87.72 | 88.47 | 1,567,762 | +1.32(+1.52%) |
Jan 15, 2020 | 87.51 | 88.06 | 86.66 | 87.15 | 1,904,736 | -1.19(-1.35%) |
Jan 14, 2020 | 87.74 | 89.14 | 87.29 | 88.34 | 2,373,045 | +0.84(+0.96%) |
Jan 13, 2020 | 88.03 | 88.03 | 86.34 | 87.50 | 1,744,919 | -0.28(-0.31%) |
Jan 10, 2020 | 88.59 | 89.14 | 87.66 | 87.78 | 2,006,760 | -1.25(-1.41%) |
Jan 09, 2020 | 89.39 | 89.63 | 87.52 | 89.03 | 2,072,212 | -0.50(-0.56%) |
Jan 08, 2020 | 91.45 | 91.69 | 89.21 | 89.53 | 2,736,266 | -2.22(-2.42%) |
Jan 07, 2020 | 90.29 | 91.97 | 89.65 | 91.75 | 1,811,128 | +1.16(+1.28%) |
Jan 06, 2020 | 89.51 | 91.13 | 88.30 | 90.58 | 2,292,740 | +1.70(+1.92%) |
Jan 03, 2020 | 87.12 | 89.08 | 86.68 | 88.88 | 2,619,119 | +3.20(+3.74%) |
Jan 02, 2020 | 86.81 | 87.33 | 84.68 | 85.68 | 1,390,939 | -0.61(-0.71%) |
Dec 31, 2019 | 83.76 | 86.41 | 83.39 | 86.29 | 1,196,708 | +2.01(+2.39%) |
Dec 30, 2019 | 84.57 | 85.60 | 84.00 | 84.28 | 1,149,649 | +0.16(+0.19%) |
Dec 27, 2019 | 85.16 | 85.53 | 84.01 | 84.12 | 1,355,024 | -0.68(-0.80%) |
Dec 26, 2019 | 84.74 | 85.85 | 84.42 | 84.80 | 1,042,160 | +0.53(+0.63%) |
Dec 24, 2019 | 84.47 | 84.84 | 83.70 | 84.27 | 387,062 | -0.12(-0.14%) |
Dec 23, 2019 | 82.33 | 84.83 | 82.33 | 84.39 | 1,618,547 | +2.10(+2.55%) |
Dec 20, 2019 | 82.33 | 83.17 | 80.96 | 82.29 | 2,866,133 | +1.04(+1.29%) |
Dec 19, 2019 | 79.81 | 81.68 | 79.54 | 81.24 | 1,372,473 | +1.31(+1.64%) |
Dec 18, 2019 | 79.41 | 81.13 | 79.16 | 79.93 | 1,356,051 | +0.38(+0.48%) |
Dec 17, 2019 | 79.65 | 80.75 | 79.00 | 79.55 | 1,523,241 | +0.00(+0.00%) |
Dec 16, 2019 | 78.23 | 80.17 | 78.23 | 79.55 | 1,502,813 | +1.95(+2.51%) |
Dec 13, 2019 | 79.28 | 79.83 | 77.49 | 77.60 | 1,317,982 | -1.15(-1.46%) |
Dec 12, 2019 | 76.65 | 79.33 | 76.58 | 78.75 | 1,833,448 | +2.10(+2.74%) |
Dec 11, 2019 | 75.62 | 77.18 | 74.99 | 76.65 | 1,254,074 | +1.10(+1.46%) |
Dec 10, 2019 | 75.67 | 76.14 | 75.02 | 75.55 | 1,227,496 | +0.09(+0.12%) |
Dec 09, 2019 | 74.45 | 76.01 | 74.24 | 75.46 | 1,116,785 | +0.08(+0.10%) |
Dec 06, 2019 | 71.96 | 75.57 | 71.96 | 75.38 | 1,659,986 | +3.05(+4.22%) |
Dec 05, 2019 | 73.48 | 74.30 | 71.87 | 72.33 | 1,686,179 | -0.47(-0.65%) |
Dec 04, 2019 | 71.00 | 73.73 | 70.51 | 72.80 | 2,142,745 | +2.77(+3.95%) |
Dec 03, 2019 | 71.78 | 71.87 | 69.97 | 70.03 | 1,736,648 | -2.41(-3.33%) |
Dec 02, 2019 | 72.42 | 72.87 | 71.29 | 72.44 | 1,138,961 | +0.95(+1.32%) |
Nov 29, 2019 | 71.34 | 72.15 | 70.95 | 71.50 | 684,311 | -1.14(-1.57%) |
Nov 27, 2019 | 71.72 | 72.92 | 71.17 | 72.64 | 1,033,622 | +0.91(+1.26%) |
Nov 26, 2019 | 73.76 | 73.76 | 71.57 | 71.73 | 3,571,667 | -2.02(-2.74%) |
Nov 25, 2019 | 72.10 | 73.83 | 71.58 | 73.75 | 1,556,002 | +1.48(+2.05%) |
Nov 22, 2019 | 71.97 | 73.30 | 71.45 | 72.28 | 1,363,854 | +0.58(+0.81%) |
Nov 21, 2019 | 71.10 | 72.09 | 70.36 | 71.70 | 1,100,251 | +0.72(+1.01%) |
Nov 20, 2019 | 69.94 | 72.61 | 69.36 | 70.98 | 1,394,617 | +1.09(+1.57%) |
Nov 19, 2019 | 70.90 | 70.90 | 68.78 | 69.88 | 1,484,403 | -1.01(-1.43%) |
Nov 18, 2019 | 71.20 | 71.51 | 70.38 | 70.90 | 1,664,150 | -1.19(-1.65%) |
Nov 15, 2019 | 70.88 | 72.39 | 70.88 | 72.09 | 1,431,239 | +1.52(+2.15%) |
Nov 14, 2019 | 71.05 | 72.14 | 69.96 | 70.57 | 1,219,445 | -0.22(-0.31%) |
Nov 13, 2019 | 70.84 | 72.15 | 69.98 | 70.79 | 1,444,107 | -0.41(-0.58%) |
Nov 12, 2019 | 71.85 | 72.36 | 70.50 | 71.20 | 1,744,571 | +0.07(+0.10%) |
Nov 11, 2019 | 70.40 | 72.28 | 70.16 | 71.13 | 1,419,609 | -0.55(-0.77%) |
Nov 08, 2019 | 70.59 | 71.98 | 69.83 | 71.69 | 1,267,950 | +0.07(+0.10%) |
Nov 07, 2019 | 71.50 | 72.55 | 70.93 | 71.62 | 1,658,476 | +1.13(+1.60%) |
Nov 06, 2019 | 71.16 | 71.98 | 69.02 | 70.49 | 1,932,413 | -1.03(-1.44%) |
Nov 05, 2019 | 70.53 | 73.09 | 70.19 | 71.52 | 2,012,911 | +1.22(+1.73%) |
Nov 04, 2019 | 69.48 | 72.05 | 69.48 | 70.30 | 2,586,259 | +2.13(+3.13%) |
Nov 01, 2019 | 67.00 | 68.94 | 66.06 | 68.17 | 1,976,514 | +1.75(+2.64%) |
Oct 31, 2019 | 65.38 | 66.47 | 63.97 | 66.42 | 2,653,714 | +0.68(+1.03%) |
Oct 30, 2019 | 72.38 | 72.74 | 65.52 | 65.74 | 5,009,211 | +0.40(+0.62%) |
Oct 29, 2019 | 63.48 | 65.56 | 62.87 | 65.33 | 2,928,751 | +1.40(+2.18%) |
Oct 28, 2019 | 65.33 | 66.04 | 63.60 | 63.94 | 2,105,169 | -0.81(-1.25%) |
Oct 25, 2019 | 64.64 | 65.67 | 64.13 | 64.74 | 1,481,420 | -0.02(-0.03%) |
Oct 24, 2019 | 64.64 | 65.08 | 63.32 | 64.76 | 1,430,410 | +0.39(+0.61%) |
Oct 23, 2019 | 63.69 | 65.06 | 62.75 | 64.37 | 1,236,130 | +0.38(+0.60%) |
Oct 22, 2019 | 62.56 | 64.83 | 62.27 | 63.99 | 1,707,600 | +1.64(+2.63%) |
Oct 21, 2019 | 61.24 | 62.93 | 61.19 | 62.34 | 1,521,924 | +0.91(+1.49%) |
Oct 18, 2019 | 62.42 | 63.17 | 61.22 | 61.43 | 1,894,270 | -0.68(-1.09%) |
Oct 17, 2019 | 63.92 | 63.92 | 61.76 | 62.11 | 2,862,376 | -1.60(-2.52%) |
Oct 16, 2019 | 64.54 | 65.57 | 63.61 | 63.71 | 1,447,862 | -1.52(-2.34%) |
Oct 15, 2019 | 64.54 | 66.11 | 63.91 | 65.24 | 1,283,561 | +0.49(+0.76%) |
Oct 14, 2019 | 63.41 | 64.97 | 63.22 | 64.74 | 1,868,364 | +0.08(+0.12%) |
Oct 11, 2019 | 63.96 | 65.57 | 62.94 | 64.67 | 1,629,643 | +1.52(+2.41%) |
Oct 10, 2019 | 62.30 | 63.95 | 61.73 | 63.14 | 2,011,596 | +1.01(+1.63%) |
Oct 09, 2019 | 61.88 | 62.29 | 61.03 | 62.13 | 2,052,195 | +1.19(+1.95%) |
Oct 08, 2019 | 61.29 | 61.83 | 60.37 | 60.94 | 2,538,222 | -1.30(-2.09%) |
Oct 07, 2019 | 63.85 | 64.18 | 62.16 | 62.24 | 2,091,346 | -1.31(-2.06%) |
Oct 04, 2019 | 63.82 | 64.62 | 62.60 | 63.54 | 2,032,225 | -0.30(-0.46%) |
Oct 03, 2019 | 61.68 | 64.20 | 61.54 | 63.84 | 2,499,579 | +1.77(+2.85%) |
Oct 02, 2019 | 63.16 | 64.78 | 61.94 | 62.07 | 3,042,483 | -1.38(-2.17%) |
Oct 01, 2019 | 67.48 | 67.63 | 63.45 | 63.45 | 2,342,555 | -3.34(-5.01%) |
Sep 30, 2019 | 67.68 | 68.04 | 66.61 | 66.79 | 1,416,112 | -0.89(-1.31%) |
Sep 27, 2019 | 66.33 | 68.12 | 65.94 | 67.68 | 1,784,983 | +0.44(+0.66%) |
Sep 26, 2019 | 68.28 | 68.30 | 66.89 | 67.23 | 1,829,807 | -1.78(-2.58%) |
Sep 25, 2019 | 69.35 | 70.19 | 68.03 | 69.01 | 1,457,887 | -1.19(-1.70%) |
Sep 24, 2019 | 71.15 | 71.58 | 69.75 | 70.20 | 1,627,790 | -1.51(-2.11%) |
Sep 23, 2019 | 70.61 | 72.26 | 70.36 | 71.72 | 1,464,902 | -0.31(-0.44%) |
Sep 20, 2019 | 72.01 | 73.22 | 71.40 | 72.03 | 3,710,260 | +0.54(+0.76%) |
Sep 19, 2019 | 72.84 | 73.64 | 70.93 | 71.49 | 1,792,311 | -0.77(-1.06%) |
Sep 18, 2019 | 71.97 | 73.39 | 71.43 | 72.26 | 1,875,249 | -0.90(-1.24%) |
Sep 17, 2019 | 74.35 | 74.83 | 69.98 | 73.16 | 2,990,990 | -1.74(-2.32%) |
Sep 16, 2019 | 77.64 | 77.64 | 72.74 | 74.91 | 4,979,921 | +2.55(+3.52%) |
Sep 13, 2019 | 72.35 | 72.90 | 70.27 | 72.36 | 1,766,582 | +1.15(+1.62%) |
Sep 12, 2019 | 71.81 | 72.14 | 70.27 | 71.21 | 3,185,213 | -2.32(-3.16%) |
Sep 11, 2019 | 74.11 | 76.03 | 72.92 | 73.53 | 2,049,728 | -0.02(-0.03%) |
Sep 10, 2019 | 73.76 | 76.16 | 73.23 | 73.55 | 2,288,326 | +0.52(+0.71%) |
Sep 09, 2019 | 69.39 | 73.09 | 69.33 | 73.03 | 2,409,831 | +4.49(+6.54%) |
Sep 06, 2019 | 68.68 | 69.00 | 67.37 | 68.54 | 4,147,407 | -0.67(-0.97%) |
Sep 05, 2019 | 72.30 | 72.68 | 68.97 | 69.21 | 3,965,079 | -2.57(-3.58%) |
Sep 04, 2019 | 69.84 | 71.98 | 69.20 | 71.78 | 3,385,903 | +3.47(+5.08%) |
Sep 03, 2019 | 70.59 | 71.05 | 68.15 | 68.30 | 7,595,450 | -3.65(-5.07%) |
Aug 30, 2019 | 71.59 | 72.42 | 70.46 | 71.95 | 2,246,224 | +0.47(+0.66%) |
Aug 29, 2019 | 70.09 | 72.20 | 69.62 | 71.48 | 1,565,115 | +1.91(+2.74%) |
Aug 28, 2019 | 68.45 | 70.14 | 68.06 | 69.57 | 1,357,102 | +1.68(+2.48%) |
Aug 27, 2019 | 68.68 | 68.84 | 67.13 | 67.89 | 1,303,973 | -0.17(-0.25%) |
Aug 26, 2019 | 69.71 | 70.11 | 67.60 | 68.06 | 1,136,921 | -0.76(-1.10%) |
Aug 23, 2019 | 70.33 | 71.93 | 68.45 | 68.82 | 2,186,142 | -3.04(-4.23%) |
Aug 22, 2019 | 71.93 | 73.04 | 71.41 | 71.86 | 1,431,134 | +0.29(+0.40%) |
Aug 21, 2019 | 72.05 | 72.80 | 70.35 | 71.57 | 1,385,228 | +0.42(+0.59%) |
Aug 20, 2019 | 71.12 | 71.58 | 69.94 | 71.15 | 3,099,503 | -0.64(-0.89%) |
Aug 19, 2019 | 71.99 | 72.42 | 71.09 | 71.79 | 1,595,442 | +1.33(+1.88%) |
Aug 16, 2019 | 68.37 | 70.62 | 68.21 | 70.46 | 2,876,529 | +2.33(+3.42%) |
Aug 15, 2019 | 67.81 | 69.16 | 67.29 | 68.13 | 2,373,845 | +0.38(+0.57%) |
Aug 14, 2019 | 67.95 | 68.08 | 66.20 | 67.74 | 3,402,864 | -2.31(-3.30%) |
Aug 13, 2019 | 69.10 | 71.68 | 68.57 | 70.06 | 2,227,418 | +0.24(+0.34%) |
Aug 12, 2019 | 70.17 | 70.53 | 68.62 | 69.82 | 2,281,656 | -0.91(-1.29%) |
Aug 09, 2019 | 72.39 | 72.44 | 70.67 | 70.73 | 2,131,346 | -1.48(-2.04%) |
Aug 08, 2019 | 68.33 | 72.31 | 68.17 | 72.21 | 5,245,235 | +5.44(+8.15%) |
Aug 07, 2019 | 63.91 | 68.15 | 62.76 | 66.77 | 10,288,404 | +1.34(+2.04%) |
Aug 06, 2019 | 68.14 | 68.94 | 65.00 | 65.43 | 6,556,893 | -3.52(-5.11%) |
Aug 05, 2019 | 69.47 | 70.65 | 68.39 | 68.95 | 4,651,410 | -2.57(-3.60%) |
Aug 02, 2019 | 74.67 | 75.81 | 71.44 | 71.53 | 8,165,058 | -3.06(-4.11%) |