Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 88.96 | 89.79 | 88.94 | 89.25 | 429,959 | +0.50(+0.57%) |
Aug 28, 2020 | 89.06 | 89.17 | 88.44 | 88.75 | 262,889 | -0.05(-0.05%) |
Aug 27, 2020 | 90.66 | 90.66 | 88.75 | 88.79 | 260,226 | -1.46(-1.62%) |
Aug 26, 2020 | 90.28 | 90.40 | 89.83 | 90.25 | 298,822 | -0.34(-0.38%) |
Aug 25, 2020 | 90.40 | 90.77 | 90.12 | 90.59 | 372,918 | -0.61(-0.67%) |
Aug 24, 2020 | 91.47 | 91.77 | 91.21 | 91.21 | 428,394 | -0.19(-0.21%) |
Aug 21, 2020 | 91.16 | 91.45 | 90.78 | 91.40 | 212,086 | +0.50(+0.55%) |
Aug 20, 2020 | 90.95 | 91.11 | 90.81 | 90.90 | 192,255 | +0.78(+0.87%) |
Aug 19, 2020 | 90.94 | 91.05 | 89.91 | 90.12 | 186,817 | -0.54(-0.60%) |
Aug 18, 2020 | 90.40 | 90.69 | 90.31 | 90.66 | 279,019 | +0.63(+0.70%) |
Aug 17, 2020 | 90.23 | 90.47 | 89.93 | 90.03 | 278,332 | +0.21(+0.23%) |
Aug 14, 2020 | 90.13 | 90.27 | 89.79 | 89.82 | 298,163 | -0.32(-0.35%) |
Aug 13, 2020 | 90.86 | 91.02 | 89.76 | 90.13 | 296,316 | -0.96(-1.05%) |
Aug 12, 2020 | 91.10 | 91.30 | 90.73 | 91.09 | 810,431 | -0.74(-0.80%) |
Aug 11, 2020 | 91.88 | 92.05 | 91.20 | 91.83 | 506,993 | -1.08(-1.16%) |
Aug 10, 2020 | 93.47 | 93.51 | 92.88 | 92.91 | 211,437 | -0.41(-0.44%) |
Aug 07, 2020 | 94.05 | 94.16 | 93.17 | 93.33 | 843,133 | -0.59(-0.62%) |
Aug 06, 2020 | 94.15 | 94.57 | 93.72 | 93.91 | 316,155 | +0.46(+0.49%) |
Aug 05, 2020 | 93.44 | 93.68 | 93.22 | 93.45 | 2,918,476 | -0.76(-0.80%) |
Aug 04, 2020 | 93.87 | 94.23 | 93.77 | 94.21 | 221,634 | +0.84(+0.90%) |
Aug 03, 2020 | 92.99 | 93.38 | 92.86 | 93.37 | 400,716 | -0.38(-0.41%) |
Jul 31, 2020 | 93.38 | 94.05 | 93.28 | 93.75 | 228,821 | -0.12(-0.12%) |
Jul 30, 2020 | 93.83 | 93.93 | 93.69 | 93.87 | 171,070 | +0.60(+0.65%) |
Jul 29, 2020 | 93.31 | 93.45 | 92.80 | 93.27 | 212,941 | -0.14(-0.14%) |
Jul 28, 2020 | 93.00 | 93.45 | 92.97 | 93.40 | 580,532 | +0.62(+0.67%) |
Jul 27, 2020 | 93.39 | 93.42 | 92.73 | 92.78 | 386,531 | -0.35(-0.38%) |
Jul 24, 2020 | 92.78 | 93.22 | 92.69 | 93.13 | 156,731 | -0.01(-0.01%) |
Jul 23, 2020 | 92.75 | 93.20 | 92.52 | 93.14 | 181,986 | +1.01(+1.09%) |
Jul 22, 2020 | 92.36 | 92.47 | 92.07 | 92.13 | 171,909 | +0.26(+0.28%) |
Jul 21, 2020 | 91.87 | 92.08 | 91.75 | 91.87 | 246,118 | +0.10(+0.11%) |
Jul 20, 2020 | 91.97 | 92.02 | 91.62 | 91.77 | 473,040 | +0.19(+0.21%) |
Jul 17, 2020 | 91.86 | 91.88 | 91.41 | 91.58 | 734,672 | -0.16(-0.18%) |
Jul 16, 2020 | 91.89 | 92.08 | 91.74 | 91.75 | 157,827 | +0.40(+0.43%) |
Jul 15, 2020 | 91.11 | 91.67 | 91.09 | 91.35 | 187,803 | -0.40(-0.43%) |
Jul 14, 2020 | 92.22 | 92.28 | 91.67 | 91.75 | 206,588 | +0.13(+0.14%) |
Jul 13, 2020 | 90.92 | 91.67 | 90.79 | 91.62 | 476,187 | +0.29(+0.32%) |
Jul 10, 2020 | 92.24 | 92.33 | 91.27 | 91.33 | 228,821 | -0.45(-0.49%) |
Jul 09, 2020 | 90.50 | 91.94 | 90.49 | 91.78 | 261,950 | +1.37(+1.51%) |
Jul 08, 2020 | 90.31 | 90.61 | 90.05 | 90.41 | 206,624 | -0.35(-0.39%) |
Jul 07, 2020 | 89.80 | 90.82 | 89.72 | 90.76 | 276,434 | +1.22(+1.37%) |
Jul 06, 2020 | 89.24 | 89.59 | 88.97 | 89.54 | 534,675 | -0.31(-0.34%) |
Jul 02, 2020 | 89.42 | 89.99 | 89.21 | 89.85 | 214,714 | +0.05(+0.05%) |
Jul 01, 2020 | 89.52 | 89.88 | 89.15 | 89.80 | 261,173 | -0.18(-0.20%) |
Jun 30, 2020 | 90.72 | 90.72 | 89.76 | 89.99 | 470,540 | -0.42(-0.47%) |
Jun 29, 2020 | 90.48 | 90.70 | 90.27 | 90.41 | 431,407 | -0.27(-0.30%) |
Jun 26, 2020 | 90.19 | 90.71 | 90.13 | 90.68 | 325,267 | +0.94(+1.05%) |
Jun 25, 2020 | 90.17 | 90.20 | 89.72 | 89.73 | 215,576 | +0.21(+0.23%) |
Jun 24, 2020 | 88.72 | 89.55 | 88.72 | 89.53 | 260,041 | +0.89(+1.00%) |
Jun 23, 2020 | 88.67 | 88.98 | 88.51 | 88.64 | 307,904 | -0.50(-0.56%) |
Jun 22, 2020 | 89.63 | 89.71 | 89.00 | 89.14 | 203,291 | -0.01(-0.01%) |
Jun 19, 2020 | 88.42 | 89.23 | 88.42 | 89.15 | 174,091 | +0.04(+0.05%) |
Jun 18, 2020 | 89.01 | 89.21 | 88.81 | 89.10 | 144,294 | +0.92(+1.04%) |
Jun 17, 2020 | 88.04 | 88.32 | 87.57 | 88.19 | 238,507 | +0.24(+0.28%) |
Jun 16, 2020 | 87.56 | 88.53 | 87.20 | 87.94 | 363,896 | -1.21(-1.36%) |
Jun 15, 2020 | 89.99 | 90.10 | 89.05 | 89.16 | 580,608 | +0.03(+0.03%) |
Jun 12, 2020 | 89.15 | 89.83 | 88.99 | 89.13 | 332,831 | -0.86(-0.96%) |
Jun 11, 2020 | 89.63 | 90.11 | 89.36 | 89.99 | 343,954 | +1.70(+1.92%) |
Jun 10, 2020 | 87.49 | 88.37 | 87.39 | 88.30 | 290,101 | +1.23(+1.41%) |
Jun 09, 2020 | 87.35 | 87.69 | 86.96 | 87.06 | 288,269 | +0.98(+1.14%) |
Jun 08, 2020 | 85.27 | 86.17 | 85.25 | 86.08 | 278,717 | +0.23(+0.27%) |
Jun 05, 2020 | 85.02 | 85.85 | 84.24 | 85.85 | 1,407,525 | -0.61(-0.71%) |
Jun 04, 2020 | 87.33 | 87.37 | 86.41 | 86.46 | 289,088 | -1.19(-1.35%) |
Jun 03, 2020 | 88.04 | 88.10 | 87.34 | 87.65 | 411,392 | -1.20(-1.35%) |
Jun 02, 2020 | 88.81 | 89.08 | 88.60 | 88.84 | 2,369,437 | -0.26(-0.29%) |
Jun 01, 2020 | 89.05 | 89.20 | 88.82 | 89.10 | 308,358 | -0.57(-0.64%) |
May 29, 2020 | 89.29 | 89.92 | 89.09 | 89.67 | 666,141 | +0.58(+0.65%) |
May 28, 2020 | 88.87 | 89.15 | 88.71 | 89.09 | 335,742 | -0.32(-0.36%) |
May 27, 2020 | 89.28 | 89.77 | 89.16 | 89.41 | 313,425 | -0.12(-0.13%) |
May 26, 2020 | 89.77 | 89.77 | 89.36 | 89.53 | 194,545 | -1.14(-1.26%) |
May 22, 2020 | 90.29 | 90.80 | 90.21 | 90.67 | 155,310 | +0.43(+0.48%) |
May 21, 2020 | 90.38 | 90.61 | 90.06 | 90.24 | 125,495 | +0.32(+0.36%) |
May 20, 2020 | 89.47 | 90.27 | 89.33 | 89.92 | 179,670 | +0.18(+0.20%) |
May 19, 2020 | 89.07 | 89.74 | 89.06 | 89.74 | 219,451 | +0.35(+0.39%) |
May 18, 2020 | 90.38 | 90.46 | 89.06 | 89.39 | 373,239 | -1.88(-2.06%) |
May 15, 2020 | 92.18 | 92.23 | 91.09 | 91.26 | 518,072 | -0.30(-0.32%) |
May 14, 2020 | 91.70 | 92.09 | 91.50 | 91.56 | 403,844 | +0.84(+0.93%) |
May 13, 2020 | 90.51 | 91.12 | 90.33 | 90.72 | 190,632 | +0.59(+0.66%) |
May 12, 2020 | 89.50 | 90.38 | 89.47 | 90.12 | 302,805 | +0.88(+0.99%) |
May 11, 2020 | 89.72 | 90.01 | 88.92 | 89.24 | 442,442 | -0.68(-0.76%) |
May 08, 2020 | 90.16 | 90.68 | 89.73 | 89.93 | 484,314 | -1.16(-1.27%) |
May 07, 2020 | 89.66 | 91.19 | 89.59 | 91.08 | 188,860 | +1.45(+1.62%) |
May 06, 2020 | 89.49 | 89.71 | 88.88 | 89.63 | 356,104 | -1.37(-1.51%) |
May 05, 2020 | 90.66 | 91.08 | 90.48 | 91.00 | 669,786 | -0.49(-0.54%) |
May 04, 2020 | 91.77 | 91.79 | 91.17 | 91.50 | 322,817 | -0.40(-0.44%) |
May 01, 2020 | 91.68 | 92.03 | 91.17 | 91.90 | 368,110 | +0.65(+0.71%) |
Apr 30, 2020 | 92.23 | 92.48 | 91.20 | 91.25 | 267,334 | -0.91(-0.99%) |
Apr 29, 2020 | 92.68 | 92.98 | 91.82 | 92.16 | 1,050,233 | -0.52(-0.56%) |
Apr 28, 2020 | 92.09 | 92.77 | 92.03 | 92.68 | 306,433 | +1.02(+1.11%) |
Apr 27, 2020 | 92.73 | 92.73 | 91.53 | 91.66 | 428,434 | -1.60(-1.71%) |
Apr 24, 2020 | 92.60 | 93.32 | 92.55 | 93.26 | 458,832 | +0.14(+0.15%) |
Apr 23, 2020 | 92.80 | 93.40 | 92.69 | 93.11 | 206,130 | +0.56(+0.61%) |
Apr 22, 2020 | 92.93 | 93.06 | 92.23 | 92.55 | 354,224 | -0.98(-1.04%) |
Apr 21, 2020 | 93.96 | 94.04 | 93.23 | 93.53 | 324,373 | +1.06(+1.14%) |
Apr 20, 2020 | 92.00 | 92.47 | 91.79 | 92.47 | 735,631 | +0.73(+0.80%) |
Apr 17, 2020 | 92.76 | 93.34 | 91.38 | 91.73 | 666,489 | -1.08(-1.16%) |
Apr 16, 2020 | 92.35 | 93.05 | 92.34 | 92.81 | 1,260,545 | +0.91(+0.98%) |
Apr 15, 2020 | 91.19 | 92.14 | 91.10 | 91.90 | 338,762 | +2.26(+2.52%) |
Apr 14, 2020 | 89.63 | 90.08 | 89.40 | 89.65 | 379,516 | -0.10(-0.11%) |
Apr 13, 2020 | 89.98 | 90.66 | 89.62 | 89.74 | 326,959 | -0.50(-0.56%) |
Apr 09, 2020 | 89.74 | 90.63 | 89.62 | 90.25 | 647,520 | -0.01(-0.01%) |
Apr 08, 2020 | 90.35 | 90.83 | 89.90 | 90.26 | 454,543 | -0.59(-0.65%) |
Apr 07, 2020 | 90.17 | 91.04 | 89.66 | 90.85 | 455,070 | -0.90(-0.98%) |
Apr 06, 2020 | 91.39 | 92.09 | 91.05 | 91.74 | 297,708 | -0.34(-0.37%) |
Apr 03, 2020 | 92.12 | 93.03 | 91.98 | 92.08 | 444,214 | +0.08(+0.09%) |
Apr 02, 2020 | 92.52 | 92.56 | 91.42 | 92.00 | 327,176 | +0.86(+0.94%) |
Apr 01, 2020 | 92.68 | 92.68 | 90.94 | 91.14 | 811,890 | +0.77(+0.86%) |
Mar 31, 2020 | 90.37 | 91.32 | 90.04 | 90.37 | 680,808 | -0.43(-0.47%) |
Mar 30, 2020 | 91.97 | 93.02 | 90.65 | 90.80 | 389,780 | -0.82(-0.90%) |
Mar 27, 2020 | 90.41 | 92.02 | 89.96 | 91.62 | 309,955 | +2.18(+2.44%) |
Mar 26, 2020 | 89.86 | 90.54 | 88.94 | 89.44 | 1,576,705 | +0.25(+0.28%) |
Mar 25, 2020 | 89.24 | 91.11 | 88.39 | 89.19 | 372,192 | -0.04(-0.05%) |
Mar 24, 2020 | 88.03 | 90.34 | 87.42 | 89.23 | 779,203 | -1.07(-1.19%) |
Mar 23, 2020 | 86.83 | 90.80 | 85.95 | 90.31 | 807,499 | +3.48(+4.01%) |
Mar 20, 2020 | 84.11 | 86.83 | 83.20 | 86.83 | 849,276 | +5.40(+6.64%) |
Mar 19, 2020 | 80.53 | 84.09 | 79.81 | 81.42 | 2,118,700 | +0.81(+1.00%) |
Mar 18, 2020 | 83.65 | 84.74 | 76.33 | 80.62 | 1,636,161 | -3.38(-4.03%) |
Mar 17, 2020 | 89.46 | 90.36 | 83.88 | 84.00 | 655,341 | -5.91(-6.58%) |
Mar 16, 2020 | 86.67 | 90.25 | 85.96 | 89.91 | 1,382,582 | +5.10(+6.01%) |
Mar 13, 2020 | 84.81 | 86.01 | 82.92 | 84.81 | 1,007,998 | -1.20(-1.39%) |
Mar 12, 2020 | 89.08 | 91.05 | 84.99 | 86.01 | 1,681,838 | -1.11(-1.27%) |
Mar 11, 2020 | 90.42 | 91.53 | 86.79 | 87.12 | 1,043,709 | -2.41(-2.69%) |
Mar 10, 2020 | 92.89 | 94.60 | 89.12 | 89.53 | 828,457 | -4.44(-4.72%) |
Mar 09, 2020 | 95.10 | 98.20 | 93.96 | 93.96 | 1,690,958 | +2.97(+3.26%) |
Mar 06, 2020 | 91.41 | 92.29 | 89.69 | 90.99 | 1,079,088 | +4.26(+4.91%) |
Mar 05, 2020 | 86.04 | 86.89 | 85.89 | 86.74 | 362,221 | +1.98(+2.33%) |
Mar 04, 2020 | 85.64 | 86.10 | 84.49 | 84.76 | 1,841,180 | -0.86(-1.00%) |
Mar 03, 2020 | 84.19 | 87.32 | 83.40 | 85.62 | 855,248 | +1.34(+1.59%) |
Mar 02, 2020 | 85.00 | 85.68 | 84.18 | 84.28 | 1,126,036 | -0.64(-0.75%) |
Feb 28, 2020 | 84.45 | 85.25 | 84.27 | 84.91 | 1,680,446 | +1.81(+2.18%) |
Feb 27, 2020 | 83.50 | 83.69 | 82.49 | 83.10 | 1,928,934 | +0.88(+1.06%) |
Feb 26, 2020 | 82.00 | 82.94 | 81.79 | 82.23 | 1,026,476 | -0.48(-0.58%) |
Feb 25, 2020 | 82.11 | 82.96 | 82.11 | 82.71 | 1,169,593 | +0.58(+0.71%) |
Feb 24, 2020 | 82.47 | 82.52 | 82.02 | 82.13 | 554,608 | +1.18(+1.46%) |
Feb 21, 2020 | 80.82 | 81.38 | 80.75 | 80.95 | 1,178,921 | +0.73(+0.91%) |
Feb 20, 2020 | 79.90 | 80.33 | 79.86 | 80.22 | 192,843 | +0.61(+0.76%) |
Feb 19, 2020 | 79.40 | 79.64 | 79.32 | 79.61 | 388,564 | +0.04(+0.06%) |
Feb 18, 2020 | 79.53 | 79.88 | 79.30 | 79.56 | 241,892 | +0.48(+0.61%) |
Feb 14, 2020 | 79.19 | 79.35 | 79.02 | 79.08 | 242,590 | +0.33(+0.42%) |
Feb 13, 2020 | 78.50 | 78.88 | 78.41 | 78.75 | 148,776 | +0.27(+0.34%) |
Feb 12, 2020 | 78.48 | 78.55 | 78.28 | 78.48 | 152,388 | -0.38(-0.48%) |
Feb 11, 2020 | 79.12 | 79.18 | 78.77 | 78.86 | 155,822 | -0.39(-0.50%) |
Feb 10, 2020 | 79.38 | 79.46 | 79.16 | 79.25 | 192,791 | +0.24(+0.31%) |
Feb 07, 2020 | 78.94 | 79.17 | 78.79 | 79.01 | 379,166 | +0.88(+1.12%) |
Feb 06, 2020 | 77.81 | 78.21 | 77.74 | 78.13 | 160,264 | +0.38(+0.49%) |
Feb 05, 2020 | 77.91 | 78.09 | 77.66 | 77.75 | 219,691 | -0.82(-1.05%) |
Feb 04, 2020 | 78.80 | 78.80 | 78.30 | 78.57 | 246,733 | -1.10(-1.38%) |
Feb 03, 2020 | 79.34 | 79.72 | 78.86 | 79.67 | 1,242,777 | +0.01(+0.02%) |
Jan 31, 2020 | 79.30 | 79.73 | 79.24 | 79.66 | 507,611 | +0.70(+0.89%) |
Jan 30, 2020 | 79.16 | 79.53 | 78.84 | 78.95 | 240,628 | -0.03(-0.03%) |
Jan 29, 2020 | 78.34 | 79.02 | 78.34 | 78.98 | 153,640 | +0.80(+1.03%) |
Jan 28, 2020 | 78.64 | 78.69 | 78.04 | 78.18 | 264,891 | -0.62(-0.78%) |
Jan 27, 2020 | 78.67 | 78.81 | 78.42 | 78.79 | 351,627 | +1.16(+1.49%) |
Jan 24, 2020 | 77.31 | 77.89 | 77.24 | 77.63 | 289,246 | +0.63(+0.82%) |
Jan 23, 2020 | 76.96 | 77.24 | 76.95 | 77.00 | 497,276 | +0.51(+0.66%) |
Jan 22, 2020 | 76.38 | 76.58 | 76.31 | 76.49 | 172,758 | +0.23(+0.30%) |
Jan 21, 2020 | 75.92 | 76.34 | 75.87 | 76.26 | 179,687 | +0.74(+0.98%) |
Jan 17, 2020 | 75.24 | 75.53 | 75.13 | 75.52 | 371,680 | -0.55(-0.73%) |
Jan 16, 2020 | 76.11 | 76.21 | 75.83 | 76.07 | 195,332 | -0.26(-0.34%) |
Jan 15, 2020 | 76.23 | 76.37 | 76.00 | 76.33 | 175,709 | +0.51(+0.67%) |
Jan 14, 2020 | 75.52 | 75.83 | 75.52 | 75.82 | 159,801 | +0.39(+0.52%) |
Jan 13, 2020 | 75.40 | 75.49 | 75.13 | 75.43 | 211,205 | -0.25(-0.33%) |
Jan 10, 2020 | 75.24 | 75.68 | 75.24 | 75.68 | 200,868 | +0.63(+0.84%) |
Jan 09, 2020 | 74.39 | 75.14 | 74.34 | 75.05 | 187,923 | +0.22(+0.30%) |
Jan 08, 2020 | 75.44 | 75.62 | 74.56 | 74.83 | 327,980 | -0.43(-0.57%) |
Jan 07, 2020 | 75.57 | 75.71 | 75.25 | 75.25 | 327,729 | -0.40(-0.53%) |
Jan 06, 2020 | 76.37 | 76.37 | 75.54 | 75.65 | 292,353 | -0.37(-0.48%) |
Jan 03, 2020 | 75.59 | 76.06 | 75.40 | 76.02 | 348,015 | +1.11(+1.49%) |
Jan 02, 2020 | 74.67 | 75.17 | 74.67 | 74.91 | 507,421 | +0.66(+0.89%) |
Dec 31, 2019 | 74.50 | 74.59 | 74.10 | 74.25 | 184,045 | -0.58(-0.77%) |
Dec 30, 2019 | 74.30 | 74.87 | 74.19 | 74.83 | 227,019 | -0.23(-0.31%) |
Dec 27, 2019 | 75.15 | 75.22 | 75.06 | 75.06 | 105,986 | +0.11(+0.14%) |
Dec 26, 2019 | 74.82 | 75.00 | 74.66 | 74.95 | 100,712 | +0.13(+0.18%) |
Dec 24, 2019 | 74.32 | 74.91 | 74.30 | 74.82 | 45,983 | +0.29(+0.38%) |
Dec 23, 2019 | 74.81 | 74.89 | 74.38 | 74.53 | 158,031 | -0.16(-0.21%) |
Dec 20, 2019 | 74.45 | 74.74 | 74.33 | 74.69 | 104,744 | +0.12(+0.17%) |
Dec 19, 2019 | 74.38 | 74.81 | 74.24 | 74.56 | 347,733 | +0.06(+0.08%) |
Dec 18, 2019 | 74.96 | 75.01 | 74.39 | 74.50 | 150,355 | -0.58(-0.77%) |
Dec 17, 2019 | 75.38 | 75.49 | 74.92 | 75.08 | 95,173 | -0.12(-0.15%) |
Dec 16, 2019 | 75.55 | 75.55 | 75.02 | 75.20 | 249,215 | -0.65(-0.86%) |
Dec 13, 2019 | 75.36 | 76.08 | 74.93 | 75.85 | 280,405 | +0.84(+1.12%) |
Dec 12, 2019 | 75.93 | 75.98 | 74.57 | 75.01 | 533,210 | -1.18(-1.55%) |
Dec 11, 2019 | 75.98 | 76.42 | 75.95 | 76.19 | 203,746 | +0.57(+0.75%) |
Dec 10, 2019 | 75.97 | 76.00 | 75.54 | 75.62 | 616,350 | -0.04(-0.05%) |
Dec 09, 2019 | 75.86 | 75.90 | 75.62 | 75.66 | 161,863 | +0.21(+0.28%) |
Dec 06, 2019 | 75.35 | 75.85 | 75.25 | 75.44 | 474,610 | -0.49(-0.64%) |
Dec 05, 2019 | 75.65 | 76.07 | 75.61 | 75.93 | 717,474 | -0.30(-0.40%) |
Dec 04, 2019 | 76.57 | 76.65 | 75.95 | 76.24 | 230,799 | -0.73(-0.95%) |
Dec 03, 2019 | 76.41 | 77.30 | 76.34 | 76.97 | 295,121 | +1.49(+1.98%) |
Dec 02, 2019 | 75.38 | 75.62 | 75.28 | 75.47 | 544,767 | -1.01(-1.32%) |
Nov 29, 2019 | 76.58 | 76.62 | 76.12 | 76.48 | 325,619 | -0.14(-0.19%) |
Nov 27, 2019 | 76.59 | 76.73 | 76.47 | 76.62 | 92,664 | -0.22(-0.29%) |
Nov 26, 2019 | 76.82 | 76.93 | 76.74 | 76.84 | 200,530 | +0.44(+0.57%) |
Nov 25, 2019 | 76.41 | 76.52 | 76.34 | 76.41 | 142,166 | +0.20(+0.27%) |
Nov 22, 2019 | 76.31 | 76.37 | 76.08 | 76.20 | 216,629 | +0.10(+0.13%) |
Nov 21, 2019 | 76.07 | 76.27 | 75.81 | 76.11 | 1,292,576 | -0.44(-0.57%) |
Nov 20, 2019 | 76.20 | 76.57 | 76.15 | 76.54 | 137,823 | +0.79(+1.04%) |
Nov 19, 2019 | 75.41 | 75.87 | 75.41 | 75.75 | 347,853 | +0.56(+0.74%) |
Nov 18, 2019 | 75.31 | 75.50 | 75.16 | 75.19 | 2,045,246 | +0.18(+0.24%) |
Nov 15, 2019 | 74.91 | 75.26 | 74.89 | 75.01 | 222,821 | -0.09(-0.12%) |
Nov 14, 2019 | 75.07 | 75.40 | 75.02 | 75.10 | 155,729 | +0.75(+1.00%) |
Nov 13, 2019 | 74.54 | 74.64 | 74.24 | 74.36 | 136,104 | +0.45(+0.61%) |
Nov 12, 2019 | 73.72 | 74.05 | 73.49 | 73.90 | 149,116 | +0.23(+0.31%) |
Nov 11, 2019 | 73.69 | 73.86 | 73.43 | 73.67 | 132,755 | +0.09(+0.12%) |
Nov 08, 2019 | 73.71 | 74.09 | 73.50 | 73.58 | 326,632 | -0.30(-0.41%) |
Nov 07, 2019 | 74.33 | 74.33 | 73.30 | 73.89 | 340,631 | -1.29(-1.71%) |
Nov 06, 2019 | 75.22 | 75.38 | 74.87 | 75.17 | 171,611 | +0.41(+0.55%) |
Nov 05, 2019 | 74.77 | 74.87 | 74.52 | 74.76 | 260,380 | -0.80(-1.06%) |
Nov 04, 2019 | 75.70 | 75.81 | 75.48 | 75.56 | 346,245 | -0.96(-1.25%) |
Nov 01, 2019 | 76.67 | 76.96 | 76.16 | 76.52 | 386,532 | -0.25(-0.33%) |
Oct 31, 2019 | 76.37 | 77.01 | 76.37 | 76.77 | 221,418 | +1.01(+1.33%) |
Oct 30, 2019 | 74.99 | 75.81 | 74.98 | 75.76 | 313,820 | +1.01(+1.35%) |
Oct 29, 2019 | 74.87 | 74.93 | 74.65 | 74.75 | 309,836 | +0.07(+0.10%) |
Oct 28, 2019 | 74.86 | 74.86 | 74.53 | 74.68 | 289,544 | -0.64(-0.85%) |
Oct 25, 2019 | 75.90 | 75.90 | 75.25 | 75.32 | 346,448 | -0.37(-0.49%) |
Oct 24, 2019 | 75.98 | 76.25 | 75.62 | 75.69 | 177,716 | -0.12(-0.16%) |
Oct 23, 2019 | 76.16 | 76.29 | 75.82 | 75.82 | 377,177 | +0.06(+0.08%) |
Oct 22, 2019 | 75.81 | 75.88 | 75.46 | 75.75 | 135,034 | +0.43(+0.56%) |
Oct 21, 2019 | 75.38 | 75.61 | 75.23 | 75.33 | 100,658 | -0.58(-0.76%) |
Oct 18, 2019 | 76.00 | 76.25 | 75.86 | 75.90 | 540,260 | -0.04(-0.05%) |
Oct 17, 2019 | 75.88 | 76.33 | 75.77 | 75.94 | 647,790 | -0.12(-0.16%) |
Oct 16, 2019 | 75.90 | 76.14 | 75.77 | 76.06 | 316,160 | +0.09(+0.12%) |
Oct 15, 2019 | 76.48 | 76.63 | 75.90 | 75.98 | 185,882 | -0.85(-1.11%) |
Oct 14, 2019 | 76.89 | 76.92 | 76.73 | 76.83 | 105,993 | +0.43(+0.56%) |
Oct 11, 2019 | 76.66 | 76.70 | 75.98 | 76.40 | 791,156 | -0.91(-1.18%) |
Oct 10, 2019 | 77.79 | 77.79 | 77.04 | 77.31 | 368,409 | -1.08(-1.38%) |
Oct 09, 2019 | 78.58 | 78.58 | 78.15 | 78.40 | 427,544 | -0.48(-0.61%) |
Oct 08, 2019 | 79.25 | 79.26 | 78.58 | 78.87 | 524,796 | +0.18(+0.23%) |
Oct 07, 2019 | 78.85 | 79.04 | 78.62 | 78.70 | 292,478 | -0.62(-0.78%) |
Oct 04, 2019 | 78.95 | 79.33 | 78.87 | 79.32 | 826,579 | +0.58(+0.73%) |
Oct 03, 2019 | 78.24 | 79.12 | 78.09 | 78.74 | 472,860 | +0.68(+0.87%) |
Oct 02, 2019 | 77.96 | 78.37 | 77.86 | 78.06 | 293,889 | +0.24(+0.31%) |
Oct 01, 2019 | 76.79 | 78.15 | 76.73 | 77.82 | 713,539 | +0.19(+0.25%) |
Sep 30, 2019 | 77.00 | 77.62 | 76.96 | 77.62 | 581,000 | +0.19(+0.25%) |
Sep 27, 2019 | 77.24 | 77.54 | 77.12 | 77.43 | 269,804 | +0.19(+0.25%) |
Sep 26, 2019 | 77.18 | 77.54 | 77.03 | 77.24 | 186,127 | +0.42(+0.55%) |
Sep 25, 2019 | 77.73 | 77.85 | 76.60 | 76.81 | 224,710 | -1.09(-1.40%) |
Sep 24, 2019 | 77.28 | 78.01 | 77.26 | 77.90 | 244,129 | +0.91(+1.18%) |
Sep 23, 2019 | 77.16 | 77.62 | 76.89 | 76.99 | 247,948 | +0.02(+0.02%) |
Sep 20, 2019 | 76.36 | 77.01 | 76.19 | 76.97 | 233,069 | +0.96(+1.27%) |
Sep 19, 2019 | 76.35 | 76.46 | 75.98 | 76.01 | 192,991 | +0.19(+0.26%) |
Sep 18, 2019 | 75.96 | 76.32 | 75.75 | 75.81 | 206,162 | +0.34(+0.46%) |
Sep 17, 2019 | 75.09 | 75.75 | 74.92 | 75.47 | 447,711 | +0.41(+0.54%) |
Sep 16, 2019 | 74.82 | 75.18 | 74.54 | 75.06 | 291,357 | +0.89(+1.20%) |
Sep 13, 2019 | 75.06 | 75.27 | 74.17 | 74.17 | 797,884 | -1.56(-2.06%) |
Sep 12, 2019 | 76.72 | 76.88 | 75.47 | 75.72 | 1,289,313 | -0.49(-0.64%) |
Sep 11, 2019 | 76.16 | 76.55 | 76.14 | 76.21 | 180,878 | -0.15(-0.20%) |
Sep 10, 2019 | 77.47 | 77.70 | 76.33 | 76.36 | 287,718 | -1.30(-1.67%) |
Sep 09, 2019 | 77.98 | 78.08 | 77.66 | 77.66 | 280,369 | -1.39(-1.76%) |
Sep 06, 2019 | 78.73 | 79.12 | 78.67 | 79.05 | 767,931 | +0.50(+0.64%) |
Sep 05, 2019 | 78.94 | 79.02 | 78.07 | 78.55 | 372,936 | -1.32(-1.65%) |
Sep 04, 2019 | 79.42 | 80.02 | 79.40 | 79.86 | 176,350 | +0.07(+0.09%) |