Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.27 | 87.27 | 86.05 | 87.09 | 18,823 | -0.02(-0.02%) |
Jul 30, 2020 | 86.64 | 87.25 | 86.17 | 87.11 | 16,941 | -0.53(-0.60%) |
Jul 29, 2020 | 86.52 | 87.79 | 86.52 | 87.64 | 34,071 | +1.46(+1.69%) |
Jul 28, 2020 | 86.56 | 86.86 | 86.14 | 86.18 | 46,675 | -0.65(-0.75%) |
Jul 27, 2020 | 85.98 | 86.84 | 85.95 | 86.84 | 43,265 | +0.56(+0.65%) |
Jul 24, 2020 | 86.62 | 86.70 | 86.00 | 86.27 | 59,960 | -0.69(-0.79%) |
Jul 23, 2020 | 87.45 | 87.89 | 86.65 | 86.96 | 161,662 | -0.39(-0.44%) |
Jul 22, 2020 | 86.45 | 87.35 | 86.45 | 87.35 | 38,372 | +0.67(+0.77%) |
Jul 21, 2020 | 86.60 | 87.12 | 86.60 | 86.68 | 29,582 | +0.60(+0.69%) |
Jul 20, 2020 | 85.89 | 86.22 | 85.85 | 86.08 | 28,634 | -0.15(-0.18%) |
Jul 17, 2020 | 86.14 | 86.34 | 85.62 | 86.24 | 18,823 | +0.38(+0.44%) |
Jul 16, 2020 | 85.49 | 85.99 | 85.30 | 85.85 | 24,283 | -0.12(-0.14%) |
Jul 15, 2020 | 85.54 | 86.10 | 85.00 | 85.98 | 45,505 | +1.77(+2.11%) |
Jul 14, 2020 | 82.66 | 84.24 | 82.48 | 84.20 | 55,388 | +1.29(+1.56%) |
Jul 13, 2020 | 84.26 | 84.83 | 82.86 | 82.91 | 27,569 | -0.61(-0.74%) |
Jul 10, 2020 | 82.31 | 83.58 | 82.31 | 83.53 | 31,830 | +1.13(+1.37%) |
Jul 09, 2020 | 83.56 | 83.56 | 81.52 | 82.40 | 53,519 | -1.12(-1.34%) |
Jul 08, 2020 | 83.17 | 83.64 | 82.64 | 83.52 | 235,271 | +0.52(+0.63%) |
Jul 07, 2020 | 83.58 | 83.99 | 82.95 | 83.00 | 19,506 | -1.18(-1.40%) |
Jul 06, 2020 | 84.58 | 84.85 | 83.91 | 84.17 | 43,014 | +0.99(+1.19%) |
Jul 02, 2020 | 84.11 | 84.39 | 83.13 | 83.19 | 230,429 | +0.42(+0.50%) |
Jul 01, 2020 | 83.04 | 83.38 | 82.35 | 82.77 | 39,431 | -0.06(-0.07%) |
Jun 30, 2020 | 81.60 | 83.19 | 81.60 | 82.83 | 106,570 | +1.20(+1.47%) |
Jun 29, 2020 | 80.86 | 81.72 | 80.26 | 81.63 | 44,968 | +1.38(+1.72%) |
Jun 26, 2020 | 81.74 | 81.74 | 80.06 | 80.25 | 274,950 | -1.72(-2.10%) |
Jun 25, 2020 | 80.75 | 82.02 | 80.52 | 81.97 | 34,490 | +0.92(+1.13%) |
Jun 24, 2020 | 83.07 | 83.07 | 80.53 | 81.05 | 48,152 | -2.71(-3.24%) |
Jun 23, 2020 | 84.62 | 84.62 | 83.74 | 83.76 | 69,918 | +0.09(+0.10%) |
Jun 22, 2020 | 83.34 | 83.80 | 82.74 | 83.68 | 63,954 | +0.13(+0.16%) |
Jun 19, 2020 | 85.43 | 85.43 | 83.10 | 83.55 | 34,686 | -0.56(-0.66%) |
Jun 18, 2020 | 83.60 | 84.44 | 83.60 | 84.10 | 29,866 | +0.00(+0.00%) |
Jun 17, 2020 | 85.02 | 85.02 | 83.99 | 84.10 | 52,139 | -0.59(-0.69%) |
Jun 16, 2020 | 85.90 | 85.90 | 83.35 | 84.69 | 150,965 | +1.57(+1.89%) |
Jun 15, 2020 | 79.83 | 83.46 | 79.75 | 83.12 | 68,826 | +1.14(+1.40%) |
Jun 12, 2020 | 83.23 | 83.43 | 80.42 | 81.98 | 134,738 | +1.44(+1.79%) |
Jun 11, 2020 | 83.30 | 83.44 | 80.35 | 80.54 | 245,411 | -5.62(-6.53%) |
Jun 10, 2020 | 87.78 | 87.78 | 85.94 | 86.16 | 235,612 | -1.70(-1.93%) |
Jun 09, 2020 | 88.44 | 88.44 | 87.44 | 87.85 | 869,810 | -1.77(-1.98%) |
Jun 08, 2020 | 88.57 | 89.65 | 88.52 | 89.62 | 344,488 | +1.65(+1.87%) |
Jun 05, 2020 | 87.66 | 88.96 | 87.63 | 87.98 | 88,233 | +2.62(+3.07%) |
Jun 04, 2020 | 84.94 | 85.65 | 84.64 | 85.36 | 422,636 | +0.09(+0.11%) |
Jun 03, 2020 | 83.94 | 85.49 | 83.94 | 85.26 | 17,862 | +2.08(+2.50%) |
Jun 02, 2020 | 82.65 | 83.20 | 82.51 | 83.18 | 13,501 | +0.82(+0.99%) |
Jun 01, 2020 | 81.75 | 82.68 | 81.75 | 82.36 | 27,142 | +0.91(+1.12%) |
May 29, 2020 | 80.91 | 81.59 | 80.25 | 81.45 | 38,648 | +0.21(+0.26%) |
May 28, 2020 | 82.20 | 82.30 | 81.02 | 81.24 | 31,086 | -0.39(-0.47%) |
May 27, 2020 | 81.13 | 81.63 | 80.00 | 81.63 | 31,432 | +1.64(+2.05%) |
May 26, 2020 | 80.28 | 80.59 | 79.93 | 79.99 | 39,314 | +1.84(+2.35%) |
May 22, 2020 | 77.66 | 78.25 | 77.62 | 78.15 | 14,015 | +0.24(+0.30%) |
May 21, 2020 | 78.40 | 78.40 | 77.43 | 77.92 | 29,287 | -0.41(-0.53%) |
May 20, 2020 | 78.10 | 78.69 | 78.10 | 78.33 | 24,584 | +1.18(+1.53%) |
May 19, 2020 | 77.78 | 78.22 | 77.15 | 77.15 | 50,477 | -0.70(-0.90%) |
May 18, 2020 | 76.93 | 78.26 | 76.93 | 77.85 | 51,836 | +3.23(+4.33%) |
May 15, 2020 | 73.63 | 74.73 | 73.32 | 74.62 | 28,774 | +0.34(+0.46%) |
May 14, 2020 | 72.44 | 74.29 | 71.43 | 74.28 | 30,375 | +0.86(+1.17%) |
May 13, 2020 | 75.01 | 75.01 | 72.70 | 73.42 | 221,584 | -2.07(-2.74%) |
May 12, 2020 | 76.76 | 77.10 | 75.50 | 75.50 | 26,520 | -1.70(-2.21%) |
May 11, 2020 | 76.68 | 77.68 | 76.48 | 77.20 | 23,589 | -0.26(-0.34%) |
May 08, 2020 | 76.69 | 77.56 | 76.59 | 77.46 | 93,966 | +1.72(+2.28%) |
May 07, 2020 | 75.36 | 76.46 | 75.36 | 75.74 | 833,403 | +1.30(+1.75%) |
May 06, 2020 | 75.49 | 75.49 | 74.44 | 74.44 | 53,444 | -0.70(-0.93%) |
May 05, 2020 | 75.28 | 76.00 | 75.03 | 75.14 | 50,917 | +0.84(+1.13%) |
May 04, 2020 | 73.58 | 74.38 | 73.21 | 74.30 | 62,174 | +0.24(+0.32%) |
May 01, 2020 | 74.94 | 74.94 | 73.69 | 74.06 | 102,885 | -2.35(-3.07%) |
Apr 30, 2020 | 77.55 | 77.55 | 76.24 | 76.41 | 44,100 | -1.75(-2.24%) |
Apr 29, 2020 | 77.41 | 78.60 | 77.28 | 78.16 | 68,065 | +2.14(+2.81%) |
Apr 28, 2020 | 76.96 | 77.27 | 75.76 | 76.02 | 63,525 | +0.46(+0.61%) |
Apr 27, 2020 | 74.33 | 75.85 | 74.33 | 75.56 | 99,171 | +1.90(+2.58%) |
Apr 24, 2020 | 73.04 | 73.93 | 72.50 | 73.66 | 186,659 | +1.02(+1.40%) |
Apr 23, 2020 | 72.69 | 73.90 | 72.48 | 72.64 | 91,075 | +0.14(+0.19%) |
Apr 22, 2020 | 72.41 | 72.90 | 71.79 | 72.50 | 110,607 | +1.45(+2.04%) |
Apr 21, 2020 | 71.47 | 72.29 | 70.74 | 71.05 | 218,316 | -2.16(-2.95%) |
Apr 20, 2020 | 73.23 | 74.41 | 72.96 | 73.21 | 129,977 | -1.27(-1.71%) |
Apr 17, 2020 | 73.58 | 74.63 | 73.42 | 74.48 | 165,105 | +2.59(+3.60%) |
Apr 16, 2020 | 72.06 | 72.11 | 71.04 | 71.89 | 210,287 | +0.03(+0.04%) |
Apr 15, 2020 | 71.96 | 72.27 | 71.27 | 71.86 | 302,078 | -2.14(-2.89%) |
Apr 14, 2020 | 73.55 | 74.40 | 73.17 | 74.00 | 518,119 | +1.79(+2.48%) |
Apr 13, 2020 | 73.40 | 73.40 | 71.26 | 72.21 | 1,341,884 | -1.43(-1.94%) |
Apr 09, 2020 | 72.91 | 74.74 | 72.79 | 73.64 | 6,571,199 | +1.70(+2.37%) |
Apr 08, 2020 | 69.80 | 72.33 | 69.37 | 71.94 | 396,245 | +2.92(+4.23%) |
Apr 07, 2020 | 71.05 | 71.58 | 69.00 | 69.02 | 160,148 | +0.57(+0.84%) |
Apr 06, 2020 | 66.26 | 68.85 | 66.26 | 68.44 | 125,382 | +4.92(+7.74%) |
Apr 03, 2020 | 64.51 | 65.09 | 62.95 | 63.53 | 81,225 | -1.21(-1.86%) |
Apr 02, 2020 | 63.54 | 65.42 | 63.26 | 64.73 | 117,755 | +0.89(+1.39%) |
Apr 01, 2020 | 64.67 | 65.04 | 63.31 | 63.85 | 134,376 | -3.38(-5.03%) |
Mar 31, 2020 | 68.20 | 68.70 | 66.86 | 67.23 | 105,738 | -1.28(-1.87%) |
Mar 30, 2020 | 67.10 | 68.65 | 66.25 | 68.51 | 132,762 | +1.66(+2.49%) |
Mar 27, 2020 | 66.58 | 68.56 | 65.91 | 66.85 | 151,090 | -2.06(-2.99%) |
Mar 26, 2020 | 65.89 | 69.17 | 65.86 | 68.91 | 295,550 | +3.89(+5.98%) |
Mar 25, 2020 | 63.92 | 67.75 | 62.65 | 65.02 | 157,058 | +1.67(+2.63%) |
Mar 24, 2020 | 60.60 | 63.54 | 60.60 | 63.36 | 182,132 | +5.87(+10.21%) |
Mar 23, 2020 | 59.51 | 59.51 | 56.34 | 57.49 | 141,205 | -1.75(-2.95%) |
Mar 20, 2020 | 62.80 | 63.54 | 59.24 | 59.24 | 139,017 | -2.83(-4.55%) |
Mar 19, 2020 | 60.52 | 62.86 | 58.71 | 62.07 | 146,325 | +1.42(+2.35%) |
Mar 18, 2020 | 61.72 | 63.09 | 57.81 | 60.64 | 183,076 | -5.19(-7.89%) |
Mar 17, 2020 | 63.71 | 66.42 | 62.25 | 65.84 | 220,019 | +4.16(+6.74%) |
Mar 16, 2020 | 62.83 | 67.01 | 61.68 | 61.68 | 175,592 | -9.70(-13.59%) |
Mar 13, 2020 | 70.09 | 71.39 | 65.68 | 71.39 | 352,191 | +5.19(+7.85%) |
Mar 12, 2020 | 68.20 | 70.43 | 65.15 | 66.19 | 633,796 | -7.28(-9.91%) |
Mar 11, 2020 | 75.70 | 75.70 | 72.60 | 73.47 | 137,154 | -4.29(-5.51%) |
Mar 10, 2020 | 77.14 | 77.82 | 73.75 | 77.76 | 383,307 | +3.39(+4.56%) |
Mar 09, 2020 | 74.55 | 77.28 | 74.03 | 74.37 | 390,615 | -7.16(-8.78%) |
Mar 06, 2020 | 80.80 | 82.12 | 79.68 | 81.53 | 128,225 | -1.73(-2.08%) |
Mar 05, 2020 | 84.16 | 84.86 | 82.53 | 83.26 | 70,580 | -2.99(-3.47%) |
Mar 04, 2020 | 84.68 | 86.30 | 84.01 | 86.26 | 95,949 | +3.13(+3.76%) |
Mar 03, 2020 | 85.28 | 86.58 | 82.44 | 83.13 | 162,852 | -2.04(-2.40%) |
Mar 02, 2020 | 82.75 | 85.17 | 81.58 | 85.17 | 140,090 | +2.94(+3.57%) |
Feb 28, 2020 | 80.53 | 82.34 | 79.81 | 82.23 | 177,378 | -0.95(-1.14%) |
Feb 27, 2020 | 85.14 | 86.41 | 83.18 | 83.18 | 216,610 | -3.51(-4.05%) |
Feb 26, 2020 | 88.09 | 88.84 | 86.59 | 86.69 | 125,390 | -0.99(-1.13%) |
Feb 25, 2020 | 91.06 | 91.06 | 87.44 | 87.68 | 164,097 | -3.01(-3.32%) |
Feb 24, 2020 | 90.93 | 91.29 | 90.23 | 90.69 | 95,119 | -2.85(-3.05%) |
Feb 21, 2020 | 94.14 | 94.14 | 93.33 | 93.55 | 100,870 | -0.94(-0.99%) |
Feb 20, 2020 | 94.36 | 94.71 | 93.55 | 94.48 | 178,927 | +0.07(+0.07%) |
Feb 19, 2020 | 94.33 | 94.61 | 94.33 | 94.42 | 82,167 | +0.37(+0.39%) |
Feb 18, 2020 | 94.10 | 94.18 | 93.64 | 94.05 | 129,848 | -0.19(-0.20%) |
Feb 14, 2020 | 94.28 | 94.30 | 93.93 | 94.24 | 119,569 | +0.12(+0.13%) |
Feb 13, 2020 | 93.80 | 94.32 | 93.65 | 94.12 | 78,674 | -0.07(-0.07%) |
Feb 12, 2020 | 94.03 | 94.22 | 93.95 | 94.18 | 77,010 | +0.64(+0.68%) |
Feb 11, 2020 | 93.34 | 93.83 | 93.34 | 93.55 | 69,126 | +0.75(+0.81%) |
Feb 10, 2020 | 92.31 | 92.79 | 92.31 | 92.79 | 138,175 | +0.36(+0.39%) |
Feb 07, 2020 | 92.82 | 92.82 | 92.32 | 92.43 | 132,499 | -0.71(-0.76%) |
Feb 06, 2020 | 93.44 | 93.45 | 93.09 | 93.15 | 66,889 | +0.01(+0.01%) |
Feb 05, 2020 | 92.99 | 93.18 | 92.71 | 93.14 | 88,799 | +0.97(+1.06%) |
Feb 04, 2020 | 91.84 | 92.44 | 91.84 | 92.16 | 80,146 | +1.46(+1.61%) |
Feb 03, 2020 | 90.40 | 91.23 | 90.40 | 90.70 | 98,180 | +0.70(+0.78%) |
Jan 31, 2020 | 91.40 | 91.40 | 89.80 | 90.00 | 131,323 | -1.74(-1.90%) |
Jan 30, 2020 | 90.91 | 91.77 | 90.62 | 91.74 | 105,089 | +0.25(+0.28%) |
Jan 29, 2020 | 92.08 | 92.09 | 91.48 | 91.49 | 247,402 | -0.28(-0.31%) |
Jan 28, 2020 | 91.42 | 92.09 | 91.31 | 91.77 | 133,851 | +0.83(+0.92%) |
Jan 27, 2020 | 90.85 | 91.32 | 90.82 | 90.94 | 76,738 | -1.47(-1.59%) |
Jan 24, 2020 | 93.44 | 93.44 | 91.94 | 92.41 | 139,338 | -0.94(-1.00%) |
Jan 23, 2020 | 92.88 | 93.42 | 92.51 | 93.34 | 222,296 | +0.22(+0.24%) |
Jan 22, 2020 | 93.37 | 93.70 | 93.06 | 93.12 | 338,229 | -0.08(-0.09%) |
Jan 21, 2020 | 93.28 | 93.46 | 93.11 | 93.20 | 635,700 | -0.27(-0.29%) |
Jan 17, 2020 | 93.46 | 93.58 | 93.38 | 93.47 | 401,024 | +0.10(+0.11%) |
Jan 16, 2020 | 92.88 | 93.42 | 92.88 | 93.37 | 832,422 | +0.87(+0.94%) |
Jan 15, 2020 | 92.33 | 92.89 | 92.27 | 92.50 | 4,570,862 | +0.15(+0.16%) |
Jan 14, 2020 | 92.17 | 92.65 | 92.05 | 92.35 | 135,143 | +0.16(+0.17%) |
Jan 13, 2020 | 91.73 | 92.19 | 91.60 | 92.19 | 181,011 | +0.64(+0.69%) |
Jan 10, 2020 | 92.06 | 92.06 | 91.46 | 91.55 | 233,476 | -0.32(-0.35%) |
Jan 09, 2020 | 91.77 | 91.90 | 91.57 | 91.87 | 261,412 | +0.42(+0.46%) |
Jan 08, 2020 | 91.22 | 91.81 | 91.08 | 91.45 | 389,318 | +0.30(+0.33%) |
Jan 07, 2020 | 91.07 | 91.30 | 90.91 | 91.15 | 137,787 | -0.05(-0.05%) |
Jan 06, 2020 | 90.53 | 91.20 | 90.53 | 91.20 | 73,682 | +0.13(+0.14%) |
Jan 03, 2020 | 90.64 | 91.21 | 90.64 | 91.07 | 84,201 | -0.43(-0.47%) |
Jan 02, 2020 | 91.69 | 91.69 | 91.01 | 91.50 | 77,246 | +0.34(+0.37%) |
Dec 31, 2019 | 90.68 | 91.16 | 90.67 | 91.16 | 225,248 | +0.30(+0.33%) |
Dec 30, 2019 | 91.31 | 91.31 | 90.69 | 90.86 | 85,654 | -0.36(-0.39%) |
Dec 27, 2019 | 91.48 | 91.48 | 91.12 | 91.22 | 67,865 | -0.01(-0.01%) |
Dec 26, 2019 | 91.28 | 91.32 | 91.11 | 91.23 | 39,221 | +0.10(+0.11%) |
Dec 24, 2019 | 91.16 | 91.16 | 90.98 | 91.13 | 48,627 | +0.07(+0.08%) |
Dec 23, 2019 | 91.18 | 91.18 | 90.98 | 91.05 | 75,129 | +0.01(+0.01%) |
Dec 20, 2019 | 90.85 | 91.05 | 90.77 | 91.04 | 71,712 | +0.54(+0.60%) |
Dec 19, 2019 | 90.29 | 90.56 | 90.21 | 90.50 | 86,640 | +0.35(+0.38%) |
Dec 18, 2019 | 90.22 | 90.24 | 90.01 | 90.15 | 70,764 | +0.08(+0.09%) |
Dec 17, 2019 | 90.17 | 90.17 | 89.99 | 90.07 | 87,723 | -0.03(-0.03%) |
Dec 16, 2019 | 89.98 | 90.26 | 89.98 | 90.10 | 83,724 | +0.65(+0.73%) |
Dec 13, 2019 | 89.54 | 90.02 | 89.18 | 89.44 | 123,835 | -0.16(-0.18%) |
Dec 12, 2019 | 88.83 | 89.78 | 88.73 | 89.60 | 181,138 | +0.82(+0.92%) |
Dec 11, 2019 | 88.74 | 88.87 | 88.54 | 88.78 | 72,064 | +0.18(+0.20%) |
Dec 10, 2019 | 88.78 | 88.85 | 88.42 | 88.61 | 144,822 | -0.10(-0.12%) |
Dec 09, 2019 | 88.89 | 89.04 | 88.71 | 88.71 | 102,602 | -0.28(-0.31%) |
Dec 06, 2019 | 88.88 | 89.19 | 88.88 | 88.99 | 97,674 | +0.77(+0.88%) |
Dec 05, 2019 | 88.36 | 88.36 | 88.00 | 88.21 | 115,504 | +0.12(+0.14%) |
Dec 04, 2019 | 87.92 | 88.39 | 87.92 | 88.09 | 116,468 | +0.49(+0.56%) |
Dec 03, 2019 | 87.40 | 87.63 | 87.04 | 87.60 | 108,804 | -0.60(-0.68%) |
Dec 02, 2019 | 89.12 | 89.12 | 88.19 | 88.19 | 284,088 | -0.83(-0.93%) |
Nov 29, 2019 | 89.44 | 89.44 | 89.03 | 89.03 | 39,563 | -0.48(-0.53%) |
Nov 27, 2019 | 89.44 | 89.50 | 89.14 | 89.50 | 157,716 | +0.39(+0.44%) |
Nov 26, 2019 | 88.98 | 89.16 | 88.85 | 89.11 | 220,275 | +0.19(+0.21%) |
Nov 25, 2019 | 88.48 | 88.96 | 88.48 | 88.92 | 143,135 | +0.79(+0.90%) |
Nov 22, 2019 | 88.11 | 88.16 | 87.79 | 88.13 | 433,906 | +0.32(+0.36%) |
Nov 21, 2019 | 88.12 | 88.14 | 87.74 | 87.81 | 101,938 | -0.26(-0.30%) |
Nov 20, 2019 | 88.11 | 88.41 | 87.64 | 88.07 | 607,714 | -0.22(-0.25%) |
Nov 19, 2019 | 88.45 | 88.45 | 87.96 | 88.30 | 308,626 | +0.06(+0.06%) |
Nov 18, 2019 | 88.23 | 88.29 | 88.06 | 88.24 | 483,151 | -0.02(-0.02%) |
Nov 15, 2019 | 88.11 | 88.30 | 87.90 | 88.26 | 1,464,797 | +0.64(+0.73%) |
Nov 14, 2019 | 87.52 | 87.81 | 87.34 | 87.62 | 8,676,504 | +0.19(+0.21%) |
Nov 13, 2019 | 87.45 | 87.60 | 87.31 | 87.43 | 70,767 | -0.07(-0.07%) |
Nov 12, 2019 | 87.57 | 87.58 | 87.36 | 87.50 | 2,490 | +0.08(+0.09%) |
Nov 11, 2019 | 87.40 | 87.46 | 87.39 | 87.42 | 5,429 | -0.09(-0.10%) |
Nov 08, 2019 | 87.17 | 87.54 | 86.90 | 87.50 | 140,239 | +0.20(+0.22%) |
Nov 07, 2019 | 87.56 | 87.67 | 87.25 | 87.31 | 40,311 | +0.18(+0.20%) |
Nov 06, 2019 | 87.17 | 87.18 | 86.88 | 87.13 | 34,476 | -0.09(-0.11%) |
Nov 05, 2019 | 87.34 | 87.38 | 87.20 | 87.22 | 25,976 | -0.06(-0.06%) |
Nov 04, 2019 | 87.36 | 87.36 | 87.18 | 87.28 | 6,694 | +0.47(+0.54%) |
Nov 01, 2019 | 86.33 | 86.83 | 86.33 | 86.81 | 52,429 | +1.04(+1.21%) |
Oct 31, 2019 | 85.93 | 85.93 | 85.36 | 85.78 | 9,773 | -0.48(-0.56%) |
Oct 30, 2019 | 85.96 | 86.35 | 85.78 | 86.26 | 23,871 | +0.01(+0.02%) |
Oct 29, 2019 | 86.06 | 86.45 | 86.06 | 86.25 | 4,332 | +0.09(+0.10%) |
Oct 28, 2019 | 86.23 | 86.28 | 86.16 | 86.16 | 4,861 | +0.35(+0.40%) |
Oct 25, 2019 | 85.41 | 85.93 | 85.41 | 85.82 | 7,612 | +0.35(+0.41%) |
Oct 24, 2019 | 85.51 | 85.58 | 85.10 | 85.47 | 4,504 | +0.18(+0.21%) |
Oct 23, 2019 | 84.81 | 85.28 | 84.81 | 85.28 | 61,010 | +0.28(+0.33%) |
Oct 22, 2019 | 85.44 | 85.44 | 85.01 | 85.01 | 52,049 | -0.15(-0.18%) |
Oct 21, 2019 | 84.99 | 85.18 | 84.98 | 85.15 | 6,661 | +0.59(+0.69%) |
Oct 18, 2019 | 84.45 | 84.73 | 84.40 | 84.57 | 100,462 | -0.11(-0.13%) |
Oct 17, 2019 | 84.86 | 84.95 | 84.62 | 84.68 | 47,037 | +0.32(+0.38%) |
Oct 16, 2019 | 84.46 | 84.60 | 84.24 | 84.35 | 10,016 | -0.25(-0.30%) |
Oct 15, 2019 | 84.07 | 84.74 | 84.07 | 84.60 | 33,016 | +0.77(+0.92%) |
Oct 14, 2019 | 83.68 | 83.91 | 83.62 | 83.83 | 56,199 | -0.21(-0.26%) |
Oct 11, 2019 | 84.18 | 84.66 | 83.97 | 84.04 | 205,427 | +1.16(+1.40%) |
Oct 10, 2019 | 82.56 | 83.01 | 82.55 | 82.89 | 13,336 | +0.56(+0.68%) |
Oct 09, 2019 | 82.11 | 82.58 | 82.11 | 82.33 | 30,731 | +0.69(+0.85%) |
Oct 08, 2019 | 82.11 | 82.35 | 81.62 | 81.64 | 171,410 | -1.51(-1.82%) |
Oct 07, 2019 | 83.21 | 83.46 | 83.15 | 83.15 | 3,052 | -0.35(-0.42%) |
Oct 04, 2019 | 82.65 | 83.50 | 82.65 | 83.50 | 13,294 | +0.99(+1.20%) |
Oct 03, 2019 | 81.92 | 82.51 | 81.14 | 82.51 | 62,564 | +0.63(+0.77%) |
Oct 02, 2019 | 82.42 | 82.42 | 81.65 | 81.88 | 15,598 | -1.51(-1.81%) |
Oct 01, 2019 | 84.95 | 84.98 | 83.39 | 83.39 | 20,001 | -1.28(-1.51%) |
Sep 30, 2019 | 84.75 | 84.84 | 84.67 | 84.67 | 61,535 | +0.45(+0.53%) |
Sep 27, 2019 | 85.00 | 85.00 | 84.09 | 84.22 | 6,540 | -0.47(-0.55%) |
Sep 26, 2019 | 84.91 | 84.91 | 84.44 | 84.69 | 6,643 | -0.21(-0.25%) |
Sep 25, 2019 | 84.45 | 85.00 | 84.21 | 84.90 | 5,874 | +0.59(+0.70%) |
Sep 24, 2019 | 85.23 | 85.29 | 84.14 | 84.32 | 8,976 | -0.81(-0.95%) |
Sep 23, 2019 | 85.11 | 85.25 | 85.09 | 85.12 | 14,501 | +0.02(+0.02%) |
Sep 20, 2019 | 85.64 | 85.71 | 85.11 | 85.11 | 5,920 | -0.42(-0.49%) |
Sep 19, 2019 | 85.79 | 85.94 | 85.50 | 85.52 | 20,728 | -0.20(-0.23%) |
Sep 18, 2019 | 85.70 | 85.72 | 85.04 | 85.72 | 14,112 | -0.14(-0.16%) |
Sep 17, 2019 | 85.66 | 85.87 | 85.46 | 85.86 | 30,917 | +0.05(+0.05%) |
Sep 16, 2019 | 85.49 | 85.81 | 85.38 | 85.81 | 15,640 | +0.19(+0.22%) |
Sep 13, 2019 | 85.91 | 86.05 | 85.57 | 85.63 | 48,654 | -0.01(-0.01%) |
Sep 12, 2019 | 85.78 | 85.86 | 85.39 | 85.63 | 16,673 | +0.14(+0.16%) |
Sep 11, 2019 | 84.90 | 85.50 | 84.59 | 85.50 | 15,567 | +0.70(+0.82%) |
Sep 10, 2019 | 84.25 | 84.80 | 84.16 | 84.80 | 103,302 | +0.25(+0.30%) |
Sep 09, 2019 | 84.50 | 84.56 | 84.25 | 84.55 | 273,680 | +0.37(+0.44%) |
Sep 06, 2019 | 84.45 | 84.45 | 84.18 | 84.18 | 7,104 | +0.10(+0.12%) |
Sep 05, 2019 | 84.34 | 84.34 | 84.04 | 84.08 | 21,518 | +1.16(+1.40%) |
Sep 04, 2019 | 82.53 | 82.95 | 82.53 | 82.92 | 12,527 | +0.94(+1.14%) |
Sep 03, 2019 | 81.95 | 82.11 | 81.58 | 81.98 | 12,610 | -0.62(-0.76%) |
Aug 30, 2019 | 82.89 | 82.89 | 82.45 | 82.61 | 2,260 | +0.17(+0.21%) |
Aug 29, 2019 | 82.20 | 82.49 | 82.12 | 82.44 | 4,646 | +1.11(+1.37%) |
Aug 28, 2019 | 80.44 | 81.38 | 80.38 | 81.32 | 33,352 | +0.54(+0.67%) |
Aug 27, 2019 | 81.60 | 81.72 | 80.74 | 80.79 | 18,383 | -0.33(-0.40%) |
Aug 26, 2019 | 81.23 | 81.27 | 80.72 | 81.11 | 25,828 | +0.65(+0.81%) |
Aug 23, 2019 | 82.11 | 82.62 | 80.21 | 80.46 | 57,481 | -2.20(-2.66%) |
Aug 22, 2019 | 82.34 | 82.77 | 82.25 | 82.66 | 11,002 | -0.03(-0.04%) |
Aug 21, 2019 | 82.64 | 82.75 | 82.52 | 82.70 | 7,946 | +0.64(+0.78%) |
Aug 20, 2019 | 82.23 | 82.48 | 82.05 | 82.05 | 4,585 | -0.60(-0.73%) |
Aug 19, 2019 | 82.76 | 82.76 | 82.65 | 82.65 | 1,542 | +0.98(+1.21%) |
Aug 16, 2019 | 80.85 | 81.73 | 80.85 | 81.67 | 4,413 | +1.22(+1.51%) |
Aug 15, 2019 | 80.66 | 80.66 | 80.20 | 80.45 | 4,389 | -0.01(-0.01%) |
Aug 14, 2019 | 81.66 | 81.66 | 80.34 | 80.46 | 13,298 | -2.42(-2.91%) |
Aug 13, 2019 | 81.99 | 83.24 | 81.98 | 82.88 | 38,570 | +1.09(+1.33%) |
Aug 12, 2019 | 82.31 | 82.31 | 81.72 | 81.79 | 8,513 | -1.24(-1.50%) |
Aug 09, 2019 | 83.41 | 83.41 | 82.75 | 83.03 | 23,035 | -0.76(-0.91%) |
Aug 08, 2019 | 82.77 | 83.80 | 82.77 | 83.80 | 338,323 | +1.47(+1.78%) |
Aug 07, 2019 | 81.19 | 82.33 | 81.02 | 82.33 | 50,937 | +0.17(+0.20%) |
Aug 06, 2019 | 81.65 | 82.16 | 81.23 | 82.16 | 14,194 | +0.99(+1.22%) |
Aug 05, 2019 | 82.36 | 82.36 | 80.85 | 81.17 | 12,187 | -2.45(-2.93%) |
Aug 02, 2019 | 83.99 | 83.99 | 83.22 | 83.62 | 254,575 | -0.81(-0.96%) |