Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.52 | 89.87 | 88.14 | 88.22 | 1,167,254 | -1.48(-1.66%) |
Aug 28, 2020 | 90.58 | 90.70 | 89.30 | 89.71 | 764,251 | -0.40(-0.45%) |
Aug 27, 2020 | 90.08 | 90.33 | 89.65 | 90.11 | 601,824 | +0.34(+0.38%) |
Aug 26, 2020 | 89.33 | 90.04 | 88.94 | 89.77 | 920,125 | +0.21(+0.24%) |
Aug 25, 2020 | 89.74 | 89.87 | 89.28 | 89.56 | 1,054,488 | +0.19(+0.22%) |
Aug 24, 2020 | 89.81 | 90.16 | 89.02 | 89.37 | 672,492 | +0.10(+0.11%) |
Aug 21, 2020 | 88.47 | 89.44 | 87.95 | 89.27 | 1,075,547 | +0.70(+0.79%) |
Aug 20, 2020 | 87.39 | 88.82 | 87.17 | 88.57 | 813,149 | +0.59(+0.67%) |
Aug 19, 2020 | 88.38 | 89.22 | 87.96 | 87.98 | 652,288 | -0.17(-0.19%) |
Aug 18, 2020 | 87.84 | 88.47 | 87.70 | 88.14 | 840,062 | +0.36(+0.41%) |
Aug 17, 2020 | 86.74 | 88.04 | 86.63 | 87.78 | 881,430 | +1.33(+1.54%) |
Aug 14, 2020 | 86.33 | 86.69 | 85.88 | 86.45 | 1,250,280 | -0.05(-0.06%) |
Aug 13, 2020 | 86.58 | 87.12 | 86.10 | 86.50 | 679,554 | -0.26(-0.30%) |
Aug 12, 2020 | 86.69 | 87.63 | 86.53 | 86.76 | 1,014,567 | +0.85(+0.99%) |
Aug 11, 2020 | 86.42 | 87.06 | 85.90 | 85.91 | 1,045,751 | +0.33(+0.38%) |
Aug 10, 2020 | 84.75 | 85.61 | 84.44 | 85.58 | 1,043,659 | +1.16(+1.37%) |
Aug 07, 2020 | 83.64 | 84.57 | 83.64 | 84.42 | 728,688 | +0.52(+0.62%) |
Aug 06, 2020 | 82.99 | 84.07 | 82.96 | 83.90 | 884,188 | +0.94(+1.14%) |
Aug 05, 2020 | 82.71 | 83.24 | 82.64 | 82.96 | 915,854 | +0.78(+0.95%) |
Aug 04, 2020 | 81.83 | 82.52 | 81.62 | 82.17 | 1,087,932 | +0.45(+0.55%) |
Aug 03, 2020 | 82.67 | 83.61 | 81.72 | 81.73 | 858,026 | -0.77(-0.93%) |
Jul 31, 2020 | 82.16 | 82.59 | 80.98 | 82.49 | 1,531,822 | +0.24(+0.29%) |
Jul 30, 2020 | 82.53 | 82.53 | 81.30 | 82.26 | 1,174,233 | -1.10(-1.33%) |
Jul 29, 2020 | 81.38 | 83.56 | 81.12 | 83.36 | 2,549,533 | +2.35(+2.89%) |
Jul 28, 2020 | 81.46 | 81.62 | 80.58 | 81.02 | 1,478,449 | -0.69(-0.85%) |
Jul 27, 2020 | 81.40 | 82.36 | 81.21 | 81.71 | 1,130,562 | +0.30(+0.37%) |
Jul 24, 2020 | 80.67 | 81.51 | 80.54 | 81.40 | 757,968 | +0.52(+0.65%) |
Jul 23, 2020 | 81.55 | 82.12 | 80.78 | 80.88 | 1,341,173 | -0.93(-1.13%) |
Jul 22, 2020 | 80.72 | 82.34 | 80.70 | 81.81 | 2,077,830 | +1.16(+1.43%) |
Jul 21, 2020 | 81.46 | 82.01 | 80.61 | 80.65 | 1,191,665 | -0.19(-0.24%) |
Jul 20, 2020 | 80.45 | 81.00 | 80.19 | 80.85 | 965,899 | +0.23(+0.28%) |
Jul 17, 2020 | 79.64 | 80.78 | 79.33 | 80.62 | 975,259 | +1.22(+1.54%) |
Jul 16, 2020 | 78.38 | 79.87 | 78.38 | 79.40 | 1,008,909 | +0.72(+0.91%) |
Jul 15, 2020 | 78.06 | 79.26 | 78.01 | 78.68 | 1,489,473 | +1.25(+1.61%) |
Jul 14, 2020 | 75.07 | 77.54 | 75.07 | 77.43 | 1,017,605 | +1.82(+2.41%) |
Jul 13, 2020 | 75.92 | 76.60 | 75.40 | 75.61 | 920,875 | +0.02(+0.02%) |
Jul 10, 2020 | 75.08 | 75.69 | 74.72 | 75.59 | 777,647 | +0.62(+0.82%) |
Jul 09, 2020 | 75.82 | 75.87 | 73.93 | 74.98 | 2,060,846 | -0.77(-1.01%) |
Jul 08, 2020 | 74.92 | 75.75 | 74.53 | 75.74 | 875,065 | +1.33(+1.79%) |
Jul 07, 2020 | 74.57 | 75.33 | 74.37 | 74.41 | 811,645 | -0.57(-0.75%) |
Jul 06, 2020 | 74.91 | 75.28 | 74.66 | 74.98 | 756,037 | +0.30(+0.41%) |
Jul 02, 2020 | 75.17 | 75.96 | 74.59 | 74.67 | 577,308 | +0.37(+0.50%) |
Jul 01, 2020 | 74.84 | 75.15 | 73.73 | 74.30 | 657,956 | -0.41(-0.55%) |
Jun 30, 2020 | 72.83 | 75.04 | 72.83 | 74.72 | 840,866 | +1.37(+1.86%) |
Jun 29, 2020 | 73.11 | 74.10 | 72.86 | 73.35 | 805,168 | +0.37(+0.51%) |
Jun 26, 2020 | 73.39 | 73.72 | 72.59 | 72.98 | 864,539 | -0.51(-0.70%) |
Jun 25, 2020 | 71.88 | 73.53 | 71.49 | 73.49 | 1,248,208 | +1.42(+1.97%) |
Jun 24, 2020 | 73.64 | 73.64 | 72.05 | 72.07 | 827,312 | -1.86(-2.52%) |
Jun 23, 2020 | 74.53 | 74.98 | 73.91 | 73.94 | 800,435 | -0.18(-0.24%) |
Jun 22, 2020 | 73.79 | 74.31 | 73.10 | 74.12 | 952,761 | +0.34(+0.46%) |
Jun 19, 2020 | 75.92 | 75.92 | 73.74 | 73.78 | 939,103 | -1.14(-1.52%) |
Jun 18, 2020 | 75.61 | 75.74 | 74.59 | 74.92 | 742,284 | -1.05(-1.38%) |
Jun 17, 2020 | 75.87 | 76.68 | 75.36 | 75.96 | 1,044,148 | +0.65(+0.86%) |
Jun 16, 2020 | 76.06 | 76.36 | 74.82 | 75.31 | 1,119,388 | +1.16(+1.57%) |
Jun 15, 2020 | 72.75 | 74.63 | 72.33 | 74.15 | 842,974 | -0.09(-0.12%) |
Jun 12, 2020 | 74.84 | 75.19 | 73.16 | 74.24 | 1,047,689 | +1.16(+1.59%) |
Jun 11, 2020 | 75.15 | 75.40 | 73.00 | 73.08 | 1,188,976 | -3.67(-4.78%) |
Jun 10, 2020 | 77.71 | 77.91 | 76.71 | 76.75 | 1,268,718 | -0.58(-0.75%) |
Jun 09, 2020 | 75.20 | 78.07 | 75.20 | 77.33 | 2,130,388 | +0.51(+0.66%) |
Jun 08, 2020 | 76.60 | 77.30 | 76.17 | 76.82 | 1,233,734 | +0.63(+0.82%) |
Jun 05, 2020 | 76.51 | 77.29 | 76.11 | 76.20 | 1,495,047 | +1.55(+2.08%) |
Jun 04, 2020 | 74.48 | 75.28 | 74.18 | 74.64 | 840,990 | -0.42(-0.56%) |
Jun 03, 2020 | 74.11 | 75.50 | 74.02 | 75.06 | 742,619 | +1.62(+2.20%) |
Jun 02, 2020 | 73.14 | 74.02 | 72.67 | 73.45 | 751,703 | +0.80(+1.10%) |
Jun 01, 2020 | 72.25 | 72.99 | 71.68 | 72.65 | 685,278 | +0.53(+0.73%) |
May 29, 2020 | 72.37 | 72.52 | 71.28 | 72.12 | 1,029,306 | -0.29(-0.41%) |
May 28, 2020 | 72.54 | 73.26 | 72.07 | 72.42 | 654,256 | +0.23(+0.31%) |
May 27, 2020 | 72.05 | 72.39 | 70.99 | 72.19 | 1,216,758 | +0.66(+0.93%) |
May 26, 2020 | 70.95 | 71.79 | 70.85 | 71.53 | 981,154 | +2.42(+3.51%) |
May 22, 2020 | 68.81 | 69.43 | 68.30 | 69.10 | 496,877 | +0.27(+0.39%) |
May 21, 2020 | 69.98 | 70.00 | 68.32 | 68.84 | 813,025 | -1.28(-1.83%) |
May 20, 2020 | 69.21 | 70.62 | 68.86 | 70.12 | 1,369,655 | +1.96(+2.88%) |
May 19, 2020 | 67.92 | 68.70 | 67.39 | 68.16 | 1,152,380 | +0.33(+0.48%) |
May 18, 2020 | 67.31 | 68.27 | 67.03 | 67.83 | 897,827 | +2.46(+3.77%) |
May 15, 2020 | 65.38 | 65.94 | 65.14 | 65.37 | 676,302 | -0.46(-0.70%) |
May 14, 2020 | 65.80 | 66.30 | 64.71 | 65.83 | 1,109,039 | -0.72(-1.08%) |
May 13, 2020 | 68.25 | 68.49 | 65.93 | 66.55 | 2,675,675 | -1.70(-2.49%) |
May 12, 2020 | 69.65 | 69.92 | 68.21 | 68.25 | 1,284,780 | -1.20(-1.73%) |
May 11, 2020 | 67.99 | 69.76 | 67.73 | 69.45 | 1,055,302 | +0.70(+1.02%) |
May 08, 2020 | 68.44 | 69.05 | 68.29 | 68.74 | 1,477,152 | +1.09(+1.61%) |
May 07, 2020 | 68.32 | 68.45 | 67.33 | 67.65 | 1,046,539 | +0.18(+0.26%) |
May 06, 2020 | 67.60 | 68.06 | 67.06 | 67.48 | 1,266,582 | +0.21(+0.31%) |
May 05, 2020 | 67.50 | 67.74 | 66.98 | 67.27 | 1,304,249 | +0.55(+0.83%) |
May 04, 2020 | 66.77 | 67.47 | 65.99 | 66.72 | 1,449,394 | -0.79(-1.17%) |
May 01, 2020 | 68.21 | 68.45 | 67.36 | 67.50 | 881,495 | -1.96(-2.82%) |
Apr 30, 2020 | 70.42 | 70.83 | 69.04 | 69.46 | 1,378,167 | -1.59(-2.24%) |
Apr 29, 2020 | 70.41 | 71.80 | 70.18 | 71.06 | 1,139,084 | +1.97(+2.85%) |
Apr 28, 2020 | 69.79 | 70.41 | 68.93 | 69.09 | 1,793,959 | +1.45(+2.14%) |
Apr 27, 2020 | 66.90 | 68.05 | 66.53 | 67.64 | 1,535,420 | +1.49(+2.26%) |
Apr 24, 2020 | 65.46 | 66.31 | 64.46 | 66.15 | 1,747,124 | +1.40(+2.16%) |
Apr 23, 2020 | 65.70 | 65.91 | 64.70 | 64.75 | 1,249,004 | +0.32(+0.49%) |
Apr 22, 2020 | 64.72 | 65.01 | 63.64 | 64.43 | 2,745,255 | +0.75(+1.17%) |
Apr 21, 2020 | 64.24 | 65.00 | 63.61 | 63.68 | 1,327,390 | -1.89(-2.89%) |
Apr 20, 2020 | 65.89 | 66.59 | 65.13 | 65.58 | 995,418 | -1.22(-1.83%) |
Apr 17, 2020 | 65.92 | 67.12 | 65.70 | 66.80 | 1,276,492 | +1.53(+2.35%) |
Apr 16, 2020 | 64.46 | 65.98 | 63.30 | 65.26 | 1,620,073 | +0.65(+1.00%) |
Apr 15, 2020 | 64.74 | 64.74 | 63.30 | 64.62 | 1,942,882 | -1.70(-2.57%) |
Apr 14, 2020 | 66.90 | 67.18 | 66.01 | 66.32 | 1,182,474 | -0.02(-0.03%) |
Apr 13, 2020 | 66.02 | 66.46 | 64.85 | 66.34 | 1,108,801 | -0.31(-0.47%) |
Apr 09, 2020 | 67.69 | 68.25 | 65.86 | 66.65 | 1,388,156 | -0.90(-1.33%) |
Apr 08, 2020 | 67.51 | 67.82 | 66.54 | 67.54 | 1,558,919 | +0.46(+0.69%) |
Apr 07, 2020 | 68.71 | 70.14 | 67.03 | 67.08 | 1,358,954 | +0.04(+0.06%) |
Apr 06, 2020 | 65.92 | 67.30 | 65.43 | 67.04 | 1,143,819 | +3.27(+5.13%) |
Apr 03, 2020 | 64.13 | 64.62 | 62.62 | 63.77 | 768,878 | -0.48(-0.74%) |
Apr 02, 2020 | 62.15 | 64.51 | 61.34 | 64.25 | 1,381,909 | +1.52(+2.42%) |
Apr 01, 2020 | 63.15 | 64.39 | 62.05 | 62.73 | 1,256,642 | -2.34(-3.59%) |
Mar 31, 2020 | 63.79 | 65.40 | 63.14 | 65.07 | 1,640,317 | +1.00(+1.56%) |
Mar 30, 2020 | 62.09 | 64.21 | 61.00 | 64.07 | 1,642,328 | +2.10(+3.39%) |
Mar 27, 2020 | 63.16 | 63.91 | 61.44 | 61.97 | 1,479,657 | -3.00(-4.62%) |
Mar 26, 2020 | 63.10 | 65.12 | 61.73 | 64.97 | 1,908,403 | +2.84(+4.57%) |
Mar 25, 2020 | 63.03 | 66.57 | 60.96 | 62.13 | 2,481,407 | -0.93(-1.48%) |
Mar 24, 2020 | 59.80 | 63.14 | 59.36 | 63.06 | 2,030,455 | +6.27(+11.04%) |
Mar 23, 2020 | 56.58 | 60.24 | 56.58 | 56.79 | 1,995,105 | -0.75(-1.30%) |
Mar 20, 2020 | 61.52 | 64.29 | 57.02 | 57.54 | 2,038,809 | -3.23(-5.31%) |
Mar 19, 2020 | 58.22 | 61.27 | 56.97 | 60.76 | 1,908,014 | +2.20(+3.75%) |
Mar 18, 2020 | 56.24 | 59.13 | 54.59 | 58.57 | 2,178,439 | -1.31(-2.18%) |
Mar 17, 2020 | 58.03 | 61.22 | 57.38 | 59.88 | 2,030,648 | +2.51(+4.38%) |
Mar 16, 2020 | 57.61 | 60.89 | 55.57 | 57.36 | 1,826,615 | -7.39(-11.42%) |
Mar 13, 2020 | 61.45 | 64.76 | 59.29 | 64.75 | 1,983,335 | +5.87(+9.96%) |
Mar 12, 2020 | 60.75 | 60.83 | 57.21 | 58.89 | 2,937,795 | -5.96(-9.19%) |
Mar 11, 2020 | 65.03 | 65.73 | 63.68 | 64.85 | 2,072,389 | -2.22(-3.31%) |
Mar 10, 2020 | 65.65 | 67.07 | 63.57 | 67.07 | 1,979,878 | +3.60(+5.68%) |
Mar 09, 2020 | 67.34 | 68.12 | 63.30 | 63.46 | 2,552,674 | -7.90(-11.07%) |
Mar 06, 2020 | 69.30 | 71.55 | 68.77 | 71.36 | 1,998,158 | +0.65(+0.93%) |
Mar 05, 2020 | 71.08 | 71.93 | 70.30 | 70.71 | 1,006,190 | -2.22(-3.04%) |
Mar 04, 2020 | 71.65 | 72.98 | 70.90 | 72.93 | 1,214,307 | +2.35(+3.33%) |
Mar 03, 2020 | 71.66 | 72.33 | 70.31 | 70.58 | 1,761,230 | -0.92(-1.29%) |
Mar 02, 2020 | 70.43 | 71.55 | 69.10 | 71.50 | 1,726,578 | +1.14(+1.63%) |
Feb 28, 2020 | 69.72 | 70.89 | 68.62 | 70.35 | 2,020,486 | -0.54(-0.76%) |
Feb 27, 2020 | 71.75 | 72.74 | 70.64 | 70.89 | 1,943,360 | -2.40(-3.28%) |
Feb 26, 2020 | 73.77 | 74.84 | 73.27 | 73.29 | 935,387 | -0.46(-0.63%) |
Feb 25, 2020 | 76.53 | 76.92 | 73.66 | 73.76 | 1,179,704 | -2.37(-3.11%) |
Feb 24, 2020 | 74.98 | 76.77 | 74.98 | 76.13 | 1,449,537 | -1.43(-1.85%) |
Feb 21, 2020 | 77.52 | 77.93 | 77.03 | 77.56 | 849,663 | -0.02(-0.03%) |
Feb 20, 2020 | 76.92 | 77.60 | 76.59 | 77.59 | 945,689 | +0.43(+0.56%) |
Feb 19, 2020 | 77.20 | 77.62 | 76.77 | 77.16 | 812,896 | +0.34(+0.44%) |
Feb 18, 2020 | 77.57 | 77.83 | 76.54 | 76.82 | 1,004,231 | -1.01(-1.30%) |
Feb 14, 2020 | 77.45 | 77.87 | 77.20 | 77.83 | 775,921 | +0.04(+0.05%) |
Feb 13, 2020 | 78.11 | 78.17 | 77.43 | 77.79 | 671,871 | -0.68(-0.87%) |
Feb 12, 2020 | 78.08 | 78.58 | 77.92 | 78.46 | 679,547 | +0.31(+0.40%) |
Feb 11, 2020 | 78.58 | 78.96 | 78.06 | 78.15 | 1,068,295 | -0.12(-0.16%) |
Feb 10, 2020 | 77.60 | 78.33 | 77.58 | 78.27 | 681,249 | +0.20(+0.25%) |
Feb 07, 2020 | 78.95 | 78.95 | 77.76 | 78.08 | 777,973 | -1.47(-1.84%) |
Feb 06, 2020 | 79.30 | 79.68 | 78.91 | 79.54 | 990,692 | +0.45(+0.57%) |
Feb 05, 2020 | 78.60 | 79.31 | 78.22 | 79.09 | 1,034,708 | +0.99(+1.26%) |
Feb 04, 2020 | 77.87 | 78.51 | 77.70 | 78.11 | 960,676 | +1.18(+1.53%) |
Feb 03, 2020 | 77.85 | 78.19 | 76.88 | 76.93 | 964,158 | -0.49(-0.63%) |
Jan 31, 2020 | 78.30 | 78.30 | 77.27 | 77.42 | 1,468,566 | -1.41(-1.79%) |
Jan 30, 2020 | 77.14 | 78.85 | 77.06 | 78.83 | 1,315,116 | +1.06(+1.36%) |
Jan 29, 2020 | 77.75 | 79.43 | 76.71 | 77.77 | 2,271,302 | -0.12(-0.16%) |
Jan 28, 2020 | 77.11 | 78.42 | 77.00 | 77.89 | 1,087,291 | +1.12(+1.46%) |
Jan 27, 2020 | 76.79 | 77.77 | 76.74 | 76.77 | 1,052,604 | -1.58(-2.02%) |
Jan 24, 2020 | 79.17 | 79.33 | 78.01 | 78.36 | 1,180,598 | -0.61(-0.78%) |
Jan 23, 2020 | 77.79 | 79.11 | 77.68 | 78.97 | 1,077,153 | +0.82(+1.05%) |
Jan 22, 2020 | 79.32 | 79.38 | 78.08 | 78.15 | 1,032,626 | -1.12(-1.41%) |
Jan 21, 2020 | 79.87 | 79.98 | 78.99 | 79.27 | 1,003,081 | -0.36(-0.45%) |
Jan 17, 2020 | 79.14 | 79.67 | 78.80 | 79.62 | 839,043 | +0.40(+0.50%) |
Jan 16, 2020 | 78.38 | 79.28 | 78.29 | 79.23 | 1,361,302 | +1.16(+1.49%) |
Jan 15, 2020 | 77.93 | 78.14 | 77.64 | 78.07 | 998,945 | +0.11(+0.14%) |
Jan 14, 2020 | 77.20 | 78.08 | 77.20 | 77.96 | 1,006,336 | +0.56(+0.73%) |
Jan 13, 2020 | 76.43 | 77.44 | 76.19 | 77.40 | 896,032 | +1.27(+1.67%) |
Jan 10, 2020 | 76.24 | 76.44 | 75.81 | 76.13 | 970,958 | -0.13(-0.17%) |
Jan 09, 2020 | 76.07 | 76.62 | 75.87 | 76.26 | 1,114,878 | +0.28(+0.37%) |
Jan 08, 2020 | 75.11 | 76.28 | 75.03 | 75.98 | 674,344 | +0.88(+1.17%) |
Jan 07, 2020 | 75.52 | 75.55 | 74.92 | 75.10 | 526,750 | -0.24(-0.32%) |
Jan 06, 2020 | 74.90 | 75.36 | 74.50 | 75.34 | 844,977 | -0.22(-0.29%) |
Jan 03, 2020 | 75.16 | 75.77 | 74.82 | 75.56 | 586,437 | -0.48(-0.63%) |
Jan 02, 2020 | 75.18 | 76.06 | 75.07 | 76.04 | 706,682 | +1.09(+1.46%) |
Dec 31, 2019 | 74.56 | 75.08 | 74.48 | 74.94 | 647,748 | +0.33(+0.44%) |
Dec 30, 2019 | 75.32 | 75.39 | 74.28 | 74.61 | 549,200 | -0.72(-0.96%) |
Dec 27, 2019 | 75.49 | 75.63 | 75.23 | 75.33 | 384,762 | +0.10(+0.13%) |
Dec 26, 2019 | 75.44 | 75.44 | 74.88 | 75.23 | 283,452 | +0.28(+0.38%) |
Dec 24, 2019 | 74.94 | 75.17 | 74.69 | 74.95 | 344,451 | +0.02(+0.02%) |
Dec 23, 2019 | 75.23 | 75.26 | 74.82 | 74.94 | 659,474 | -0.22(-0.29%) |
Dec 20, 2019 | 74.74 | 75.66 | 74.74 | 75.15 | 962,147 | +0.45(+0.60%) |
Dec 19, 2019 | 75.11 | 75.22 | 74.66 | 74.70 | 827,034 | -0.56(-0.75%) |
Dec 18, 2019 | 75.06 | 75.32 | 74.54 | 75.27 | 1,591,753 | +0.05(+0.07%) |
Dec 17, 2019 | 75.10 | 75.42 | 74.81 | 75.22 | 1,098,418 | +0.07(+0.09%) |
Dec 16, 2019 | 75.40 | 75.58 | 74.99 | 75.15 | 973,856 | +0.57(+0.77%) |
Dec 13, 2019 | 75.38 | 75.38 | 74.23 | 74.58 | 1,343,651 | -0.51(-0.67%) |
Dec 12, 2019 | 74.54 | 75.37 | 74.30 | 75.08 | 1,890,323 | +0.41(+0.54%) |
Dec 11, 2019 | 74.44 | 74.95 | 74.43 | 74.68 | 1,260,850 | +0.46(+0.63%) |
Dec 10, 2019 | 73.83 | 74.50 | 73.63 | 74.21 | 703,885 | +0.46(+0.62%) |
Dec 09, 2019 | 74.35 | 74.57 | 73.41 | 73.76 | 735,071 | -0.56(-0.76%) |
Dec 06, 2019 | 73.68 | 74.47 | 73.57 | 74.32 | 966,854 | +1.53(+2.10%) |
Dec 05, 2019 | 73.01 | 73.14 | 72.43 | 72.79 | 926,653 | -0.02(-0.02%) |
Dec 04, 2019 | 73.61 | 73.74 | 72.63 | 72.81 | 1,400,343 | +0.49(+0.68%) |
Dec 03, 2019 | 73.34 | 73.38 | 72.27 | 72.32 | 1,109,133 | -1.50(-2.03%) |
Dec 02, 2019 | 74.47 | 74.82 | 73.75 | 73.82 | 1,118,446 | -0.85(-1.14%) |
Nov 29, 2019 | 75.41 | 75.41 | 74.61 | 74.67 | 473,432 | -1.21(-1.60%) |
Nov 27, 2019 | 76.00 | 76.21 | 75.66 | 75.89 | 1,639,873 | +0.18(+0.24%) |
Nov 26, 2019 | 74.51 | 76.09 | 74.45 | 75.70 | 1,810,321 | +1.18(+1.58%) |
Nov 25, 2019 | 74.18 | 74.71 | 73.70 | 74.52 | 698,840 | +0.40(+0.54%) |
Nov 22, 2019 | 73.90 | 74.18 | 73.38 | 74.12 | 1,774,547 | +0.07(+0.10%) |
Nov 21, 2019 | 74.11 | 74.17 | 73.12 | 74.05 | 1,140,891 | -0.14(-0.19%) |
Nov 20, 2019 | 75.48 | 75.61 | 73.82 | 74.19 | 1,400,887 | -1.60(-2.11%) |
Nov 19, 2019 | 76.60 | 76.60 | 75.58 | 75.79 | 1,040,748 | -0.96(-1.25%) |
Nov 18, 2019 | 76.27 | 76.77 | 75.57 | 76.75 | 853,033 | -0.02(-0.03%) |
Nov 15, 2019 | 76.53 | 76.82 | 76.43 | 76.77 | 876,355 | +0.37(+0.48%) |
Nov 14, 2019 | 75.85 | 76.44 | 75.61 | 76.40 | 1,181,927 | +0.25(+0.33%) |
Nov 13, 2019 | 76.16 | 76.92 | 75.86 | 76.15 | 1,239,431 | -0.20(-0.26%) |
Nov 12, 2019 | 76.70 | 76.80 | 76.15 | 76.34 | 1,161,204 | -0.70(-0.92%) |
Nov 11, 2019 | 77.19 | 77.45 | 76.69 | 77.05 | 1,581,733 | -0.53(-0.69%) |
Nov 08, 2019 | 77.48 | 78.04 | 77.40 | 77.58 | 1,137,774 | -0.14(-0.18%) |
Nov 07, 2019 | 77.31 | 78.03 | 77.24 | 77.72 | 799,877 | +0.66(+0.85%) |
Nov 06, 2019 | 76.83 | 77.48 | 76.63 | 77.07 | 1,052,360 | +0.25(+0.33%) |
Nov 05, 2019 | 76.15 | 77.02 | 75.87 | 76.81 | 1,375,844 | +0.78(+1.02%) |
Nov 04, 2019 | 75.44 | 76.17 | 74.83 | 76.03 | 1,582,437 | +0.98(+1.31%) |
Nov 01, 2019 | 73.78 | 75.07 | 73.73 | 75.05 | 1,119,598 | +1.79(+2.44%) |
Oct 31, 2019 | 73.79 | 73.84 | 72.97 | 73.26 | 936,977 | -0.84(-1.14%) |
Oct 30, 2019 | 73.21 | 74.24 | 72.97 | 74.11 | 956,310 | +0.61(+0.83%) |
Oct 29, 2019 | 73.29 | 73.75 | 73.11 | 73.50 | 883,689 | -0.20(-0.27%) |
Oct 28, 2019 | 73.16 | 73.84 | 73.12 | 73.70 | 1,193,586 | +0.76(+1.05%) |
Oct 25, 2019 | 72.66 | 73.18 | 72.41 | 72.93 | 674,833 | +0.18(+0.25%) |
Oct 24, 2019 | 73.41 | 73.83 | 72.43 | 72.75 | 1,691,188 | -0.65(-0.88%) |
Oct 23, 2019 | 72.11 | 73.68 | 72.11 | 73.40 | 2,371,545 | -0.24(-0.32%) |
Oct 22, 2019 | 72.72 | 73.98 | 72.32 | 73.64 | 2,156,615 | +0.91(+1.25%) |
Oct 21, 2019 | 71.88 | 72.86 | 71.88 | 72.73 | 974,616 | +0.93(+1.30%) |
Oct 18, 2019 | 71.90 | 72.29 | 71.75 | 71.79 | 815,484 | -0.01(-0.01%) |
Oct 17, 2019 | 71.76 | 72.16 | 71.29 | 71.80 | 958,008 | +0.36(+0.50%) |
Oct 16, 2019 | 71.52 | 71.88 | 70.98 | 71.44 | 935,024 | +0.30(+0.43%) |
Oct 15, 2019 | 70.88 | 71.90 | 70.50 | 71.14 | 923,184 | +0.32(+0.45%) |
Oct 14, 2019 | 71.01 | 71.20 | 70.57 | 70.82 | 437,841 | -0.45(-0.63%) |
Oct 11, 2019 | 71.16 | 72.11 | 70.79 | 71.27 | 960,649 | +1.21(+1.72%) |
Oct 10, 2019 | 69.39 | 70.21 | 69.34 | 70.06 | 874,424 | +0.69(+0.99%) |
Oct 09, 2019 | 69.06 | 69.72 | 68.79 | 69.38 | 1,028,291 | +0.70(+1.01%) |
Oct 08, 2019 | 69.09 | 69.35 | 68.65 | 68.68 | 1,260,620 | -0.99(-1.42%) |
Oct 07, 2019 | 69.49 | 69.78 | 69.18 | 69.67 | 1,158,168 | -0.04(-0.06%) |
Oct 04, 2019 | 70.06 | 70.11 | 69.14 | 69.71 | 1,378,577 | -0.11(-0.15%) |
Oct 03, 2019 | 69.08 | 69.93 | 68.71 | 69.82 | 2,033,216 | +0.29(+0.41%) |
Oct 02, 2019 | 70.38 | 70.56 | 69.11 | 69.53 | 1,681,837 | -1.57(-2.21%) |
Oct 01, 2019 | 73.20 | 73.48 | 70.76 | 71.11 | 1,324,042 | -2.56(-3.47%) |
Sep 30, 2019 | 73.42 | 74.27 | 73.35 | 73.66 | 1,010,669 | +0.36(+0.49%) |
Sep 27, 2019 | 73.72 | 73.93 | 72.99 | 73.30 | 676,662 | -0.05(-0.07%) |
Sep 26, 2019 | 73.62 | 73.91 | 73.02 | 73.35 | 851,280 | -0.14(-0.19%) |
Sep 25, 2019 | 73.29 | 73.61 | 72.48 | 73.49 | 1,185,632 | +0.07(+0.10%) |
Sep 24, 2019 | 73.47 | 74.58 | 73.10 | 73.42 | 1,020,358 | +0.17(+0.23%) |
Sep 23, 2019 | 73.38 | 73.54 | 72.75 | 73.25 | 949,637 | -0.13(-0.18%) |
Sep 20, 2019 | 74.96 | 75.16 | 73.31 | 73.38 | 1,363,938 | -1.52(-2.02%) |
Sep 19, 2019 | 74.29 | 75.29 | 74.29 | 74.89 | 631,638 | +0.43(+0.58%) |
Sep 18, 2019 | 74.80 | 74.84 | 73.96 | 74.46 | 680,583 | -0.47(-0.62%) |
Sep 17, 2019 | 75.02 | 75.25 | 73.63 | 74.93 | 829,789 | +0.04(+0.05%) |
Sep 16, 2019 | 74.97 | 75.59 | 74.66 | 74.88 | 864,419 | -0.62(-0.83%) |
Sep 13, 2019 | 75.78 | 76.64 | 75.16 | 75.51 | 1,233,900 | -0.20(-0.27%) |
Sep 12, 2019 | 75.75 | 76.23 | 75.43 | 75.71 | 701,425 | -0.05(-0.06%) |
Sep 11, 2019 | 76.40 | 76.57 | 74.70 | 75.76 | 1,050,185 | -0.61(-0.79%) |
Sep 10, 2019 | 75.55 | 76.37 | 75.14 | 76.37 | 901,928 | +0.75(+0.99%) |
Sep 09, 2019 | 76.09 | 76.19 | 75.11 | 75.62 | 978,122 | -0.47(-0.61%) |
Sep 06, 2019 | 76.98 | 76.98 | 75.89 | 76.09 | 664,342 | +0.05(+0.07%) |
Sep 05, 2019 | 74.94 | 76.14 | 74.94 | 76.04 | 910,666 | +1.69(+2.27%) |
Sep 04, 2019 | 74.20 | 75.10 | 74.20 | 74.35 | 550,601 | +0.61(+0.83%) |