Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 131.44 | 135.35 | 129.99 | 133.35 | 50,164,936 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.09 | 126.05 | 131.09 | 53,874,912 | +5.18(+4.11%) |
Aug 27, 2020 | 127.44 | 128.12 | 125.29 | 125.91 | 31,827,570 | -1.44(-1.13%) |
Aug 26, 2020 | 127.61 | 128.30 | 126.40 | 127.35 | 32,181,066 | +0.23(+0.18%) |
Aug 25, 2020 | 125.93 | 127.23 | 125.37 | 127.12 | 28,960,704 | +0.30(+0.23%) |
Aug 24, 2020 | 128.46 | 128.74 | 124.70 | 126.83 | 49,175,552 | +0.37(+0.29%) |
Aug 21, 2020 | 121.66 | 127.71 | 121.59 | 126.46 | 100,283,352 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.38 | 118.44 | 121.09 | 92,317,528 | +0.06(+0.05%) |
Aug 19, 2020 | 122.60 | 122.79 | 120.62 | 121.03 | 61,993,008 | -1.22(-1.00%) |
Aug 18, 2020 | 124.13 | 124.59 | 120.50 | 122.25 | 50,405,936 | -0.76(-0.62%) |
Aug 17, 2020 | 118.16 | 123.73 | 117.82 | 123.00 | 62,239,424 | +7.71(+6.68%) |
Aug 14, 2020 | 114.96 | 116.70 | 114.07 | 115.30 | 36,752,280 | +1.21(+1.06%) |
Aug 13, 2020 | 115.12 | 116.87 | 113.22 | 114.09 | 37,499,788 | +0.03(+0.02%) |
Aug 12, 2020 | 109.58 | 114.33 | 109.26 | 114.06 | 46,598,780 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.04 | 107.64 | 108.18 | 35,527,568 | -3.14(-2.82%) |
Aug 10, 2020 | 113.01 | 113.75 | 108.24 | 111.32 | 42,880,868 | -0.34(-0.31%) |
Aug 07, 2020 | 112.79 | 114.71 | 110.05 | 111.66 | 34,352,784 | -1.36(-1.20%) |
Aug 06, 2020 | 113.16 | 113.24 | 111.46 | 113.02 | 24,484,122 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.38 | 111.33 | 112.53 | 25,080,902 | +0.59(+0.53%) |
Aug 04, 2020 | 110.17 | 111.94 | 108.74 | 111.94 | 31,103,660 | +2.17(+1.97%) |
Aug 03, 2020 | 107.01 | 110.66 | 106.84 | 109.78 | 41,409,236 | +3.94(+3.73%) |
Jul 31, 2020 | 105.32 | 107.35 | 104.02 | 105.83 | 38,742,968 | +0.01(+0.01%) |
Jul 30, 2020 | 103.44 | 105.92 | 102.65 | 105.83 | 30,925,422 | +1.48(+1.42%) |
Jul 29, 2020 | 103.60 | 104.85 | 103.16 | 104.35 | 28,507,098 | +2.49(+2.45%) |
Jul 28, 2020 | 103.44 | 103.51 | 101.79 | 101.85 | 27,206,576 | -2.05(-1.98%) |
Jul 27, 2020 | 102.02 | 104.11 | 101.88 | 103.91 | 29,277,580 | +2.26(+2.23%) |
Jul 24, 2020 | 98.46 | 103.34 | 97.48 | 101.64 | 47,469,572 | +0.65(+0.64%) |
Jul 23, 2020 | 104.19 | 105.16 | 100.02 | 101.00 | 41,243,588 | -3.08(-2.96%) |
Jul 22, 2020 | 103.37 | 105.71 | 102.61 | 104.08 | 36,801,808 | +1.10(+1.07%) |
Jul 21, 2020 | 104.82 | 105.29 | 102.56 | 102.98 | 27,823,990 | -1.82(-1.73%) |
Jul 20, 2020 | 102.44 | 105.00 | 101.27 | 104.80 | 28,545,672 | +3.08(+3.03%) |
Jul 17, 2020 | 101.95 | 102.18 | 100.58 | 101.71 | 26,707,376 | +0.66(+0.66%) |
Jul 16, 2020 | 99.85 | 101.77 | 98.66 | 101.05 | 34,580,768 | -0.92(-0.90%) |
Jul 15, 2020 | 103.83 | 104.02 | 100.26 | 101.97 | 40,486,464 | -1.49(-1.44%) |
Jul 14, 2020 | 100.45 | 103.72 | 97.57 | 103.46 | 54,362,276 | +3.24(+3.23%) |
Jul 13, 2020 | 105.64 | 107.60 | 99.95 | 100.22 | 45,779,524 | -4.26(-4.08%) |
Jul 10, 2020 | 105.57 | 106.24 | 103.48 | 104.48 | 49,914,804 | -0.30(-0.28%) |
Jul 09, 2020 | 103.50 | 105.39 | 102.03 | 104.78 | 49,557,872 | +2.56(+2.50%) |
Jul 08, 2020 | 99.64 | 102.22 | 99.36 | 102.22 | 36,619,332 | +3.66(+3.72%) |
Jul 07, 2020 | 99.17 | 100.40 | 98.22 | 98.56 | 35,847,172 | +0.48(+0.49%) |
Jul 06, 2020 | 97.13 | 98.79 | 96.84 | 98.07 | 31,657,768 | +2.24(+2.33%) |
Jul 02, 2020 | 96.11 | 97.09 | 95.50 | 95.84 | 36,513,172 | +0.82(+0.86%) |
Jul 01, 2020 | 94.93 | 95.47 | 93.85 | 95.02 | 32,750,530 | +0.32(+0.34%) |
Jun 30, 2020 | 92.86 | 94.98 | 92.39 | 94.70 | 36,868,004 | +2.97(+3.24%) |
Jun 29, 2020 | 91.43 | 91.77 | 88.74 | 91.73 | 34,297,756 | +0.45(+0.49%) |
Jun 26, 2020 | 94.62 | 94.72 | 90.98 | 91.28 | 59,384,004 | -3.34(-3.53%) |
Jun 25, 2020 | 93.28 | 94.77 | 91.55 | 94.62 | 37,673,220 | +2.54(+2.76%) |
Jun 24, 2020 | 94.48 | 95.28 | 91.17 | 92.08 | 45,030,912 | -2.14(-2.27%) |
Jun 23, 2020 | 95.23 | 96.14 | 93.80 | 94.22 | 37,584,268 | -0.77(-0.81%) |
Jun 22, 2020 | 92.72 | 95.03 | 92.46 | 94.99 | 39,929,084 | +2.65(+2.87%) |
Jun 19, 2020 | 92.15 | 94.17 | 92.00 | 92.34 | 52,571,460 | +0.43(+0.47%) |
Jun 18, 2020 | 92.00 | 92.55 | 90.88 | 91.91 | 25,465,798 | -0.18(-0.19%) |
Jun 17, 2020 | 91.16 | 92.72 | 90.43 | 92.09 | 40,916,024 | +1.67(+1.85%) |
Jun 16, 2020 | 91.98 | 92.39 | 88.13 | 90.42 | 53,693,892 | -1.05(-1.15%) |
Jun 15, 2020 | 87.89 | 91.55 | 87.18 | 91.47 | 40,043,804 | +2.41(+2.70%) |
Jun 12, 2020 | 91.35 | 91.60 | 86.78 | 89.06 | 57,260,124 | +1.36(+1.55%) |
Jun 11, 2020 | 91.23 | 92.34 | 87.60 | 87.70 | 58,433,976 | -5.69(-6.09%) |
Jun 10, 2020 | 91.41 | 94.72 | 91.26 | 93.39 | 63,334,572 | +3.20(+3.55%) |
Jun 09, 2020 | 87.74 | 90.83 | 87.25 | 90.19 | 46,944,024 | +2.40(+2.74%) |
Jun 08, 2020 | 88.51 | 88.63 | 86.60 | 87.79 | 38,858,212 | -1.15(-1.29%) |
Jun 05, 2020 | 87.68 | 89.70 | 86.82 | 88.94 | 48,317,280 | +1.53(+1.75%) |
Jun 04, 2020 | 87.02 | 89.17 | 86.52 | 87.41 | 42,539,092 | +0.01(+0.01%) |
Jun 03, 2020 | 87.92 | 88.36 | 86.70 | 87.40 | 36,609,164 | -0.56(-0.63%) |
Jun 02, 2020 | 87.66 | 88.07 | 86.28 | 87.95 | 39,241,764 | +0.19(+0.22%) |
Jun 01, 2020 | 88.03 | 88.11 | 86.60 | 87.76 | 39,147,168 | -0.69(-0.78%) |
May 29, 2020 | 85.25 | 88.45 | 84.56 | 88.45 | 74,846,976 | +3.87(+4.58%) |
May 28, 2020 | 83.84 | 87.31 | 83.51 | 84.58 | 73,809,144 | -0.38(-0.45%) |
May 27, 2020 | 85.96 | 86.03 | 79.69 | 84.96 | 117,922,240 | -1.92(-2.21%) |
May 26, 2020 | 91.26 | 91.50 | 86.42 | 86.88 | 77,302,680 | -3.07(-3.42%) |
May 22, 2020 | 87.95 | 90.62 | 86.84 | 89.95 | 104,232,032 | +3.25(+3.75%) |
May 21, 2020 | 90.21 | 90.22 | 86.71 | 86.71 | 76,095,608 | -2.69(-3.01%) |
May 20, 2020 | 89.60 | 90.12 | 88.58 | 89.39 | 58,808,820 | +1.64(+1.87%) |
May 19, 2020 | 87.60 | 90.56 | 87.33 | 87.75 | 71,902,352 | +0.55(+0.63%) |
May 18, 2020 | 87.31 | 88.86 | 86.51 | 87.20 | 77,858,768 | +2.59(+3.06%) |
May 15, 2020 | 78.63 | 84.72 | 78.47 | 84.62 | 99,104,136 | +4.59(+5.73%) |
May 14, 2020 | 78.15 | 80.09 | 76.61 | 80.03 | 60,377,644 | +2.50(+3.22%) |
May 13, 2020 | 78.90 | 80.51 | 75.69 | 77.53 | 62,729,380 | -0.22(-0.29%) |
May 12, 2020 | 80.96 | 81.45 | 77.66 | 77.76 | 49,410,328 | -2.62(-3.26%) |
May 11, 2020 | 77.81 | 80.85 | 77.52 | 80.38 | 47,014,992 | +2.52(+3.24%) |
May 08, 2020 | 76.67 | 77.92 | 76.34 | 77.86 | 34,106,772 | +1.90(+2.50%) |
May 07, 2020 | 75.59 | 76.59 | 75.07 | 75.96 | 37,449,260 | +1.76(+2.38%) |
May 06, 2020 | 73.98 | 75.24 | 73.60 | 74.19 | 32,444,760 | +1.01(+1.38%) |
May 05, 2020 | 73.62 | 74.81 | 72.57 | 73.18 | 36,990,388 | +0.61(+0.84%) |
May 04, 2020 | 69.98 | 72.71 | 69.98 | 72.57 | 31,842,694 | +2.12(+3.01%) |
May 01, 2020 | 70.84 | 71.98 | 69.97 | 70.45 | 34,326,720 | -2.37(-3.25%) |
Apr 30, 2020 | 73.82 | 74.36 | 72.68 | 72.82 | 37,690,992 | -1.54(-2.07%) |
Apr 29, 2020 | 73.94 | 74.89 | 73.19 | 74.36 | 38,002,612 | +1.77(+2.44%) |
Apr 28, 2020 | 75.49 | 75.79 | 72.54 | 72.59 | 44,402,288 | -1.43(-1.93%) |
Apr 27, 2020 | 73.50 | 75.62 | 73.25 | 74.02 | 48,064,076 | +1.87(+2.59%) |
Apr 24, 2020 | 70.66 | 72.17 | 69.91 | 72.15 | 35,385,132 | +1.39(+1.96%) |
Apr 23, 2020 | 71.71 | 73.03 | 70.51 | 70.76 | 42,501,304 | -0.53(-0.75%) |
Apr 22, 2020 | 69.07 | 71.72 | 68.62 | 71.29 | 48,569,732 | +4.15(+6.17%) |
Apr 21, 2020 | 70.34 | 70.95 | 66.55 | 67.15 | 73,718,656 | -4.37(-6.11%) |
Apr 20, 2020 | 71.56 | 73.12 | 71.07 | 71.52 | 45,041,940 | -1.31(-1.80%) |
Apr 17, 2020 | 74.25 | 74.46 | 71.49 | 72.83 | 54,096,576 | -1.74(-2.33%) |
Apr 16, 2020 | 71.53 | 74.57 | 71.39 | 74.57 | 74,692,944 | +4.60(+6.57%) |
Apr 15, 2020 | 69.06 | 70.80 | 68.61 | 69.97 | 36,723,248 | -0.77(-1.10%) |
Apr 14, 2020 | 68.52 | 71.09 | 68.24 | 70.75 | 53,200,004 | +3.51(+5.23%) |
Apr 13, 2020 | 64.92 | 67.32 | 64.03 | 67.23 | 39,935,872 | +1.72(+2.62%) |
Apr 09, 2020 | 67.77 | 68.00 | 64.88 | 65.51 | 52,804,568 | -1.00(-1.50%) |
Apr 08, 2020 | 65.63 | 66.76 | 64.93 | 66.51 | 54,341,376 | +1.97(+3.06%) |
Apr 07, 2020 | 69.01 | 69.33 | 64.11 | 64.54 | 78,633,792 | -2.33(-3.49%) |
Apr 06, 2020 | 63.59 | 67.24 | 63.02 | 66.87 | 72,885,320 | +6.10(+10.04%) |
Apr 03, 2020 | 63.27 | 63.69 | 59.39 | 60.77 | 66,548,260 | -2.88(-4.53%) |
Apr 02, 2020 | 60.85 | 63.78 | 60.37 | 63.65 | 67,722,272 | +3.09(+5.10%) |
Apr 01, 2020 | 63.69 | 65.16 | 60.11 | 60.56 | 65,869,968 | -5.12(-7.79%) |
Mar 31, 2020 | 66.57 | 68.62 | 64.22 | 65.68 | 95,257,624 | -0.50(-0.75%) |
Mar 30, 2020 | 63.62 | 66.26 | 63.18 | 66.17 | 60,356,696 | +3.20(+5.09%) |
Mar 27, 2020 | 62.29 | 65.56 | 61.96 | 62.97 | 64,101,512 | -1.12(-1.75%) |
Mar 26, 2020 | 63.27 | 65.33 | 62.29 | 64.09 | 69,928,624 | +2.90(+4.73%) |
Mar 25, 2020 | 63.23 | 65.23 | 60.71 | 61.20 | 79,540,248 | -0.89(-1.43%) |
Mar 24, 2020 | 57.05 | 62.95 | 56.82 | 62.08 | 110,430,072 | +9.09(+17.16%) |
Mar 23, 2020 | 51.25 | 53.94 | 49.46 | 52.99 | 64,544,112 | +1.73(+3.37%) |
Mar 20, 2020 | 54.56 | 57.38 | 51.11 | 51.26 | 80,738,680 | -1.80(-3.39%) |
Mar 19, 2020 | 50.32 | 54.00 | 48.18 | 53.06 | 76,730,920 | +2.53(+5.00%) |
Mar 18, 2020 | 49.85 | 52.31 | 45.02 | 50.53 | 87,484,408 | -3.60(-6.65%) |
Mar 17, 2020 | 50.06 | 55.03 | 47.59 | 54.13 | 83,565,392 | +2.05(+3.94%) |
Mar 16, 2020 | 52.92 | 56.33 | 48.33 | 52.08 | 72,854,560 | -7.93(-13.21%) |
Mar 13, 2020 | 57.43 | 60.05 | 54.72 | 60.00 | 63,700,944 | +6.11(+11.34%) |
Mar 12, 2020 | 56.17 | 58.83 | 53.77 | 53.89 | 81,830,952 | -7.51(-12.24%) |
Mar 11, 2020 | 63.65 | 63.93 | 60.44 | 61.41 | 50,303,588 | -3.64(-5.60%) |
Mar 10, 2020 | 63.92 | 65.05 | 61.29 | 65.05 | 58,168,288 | +3.90(+6.37%) |
Mar 09, 2020 | 59.77 | 64.63 | 59.34 | 61.15 | 61,382,840 | -5.13(-7.74%) |
Mar 06, 2020 | 66.29 | 66.87 | 64.28 | 66.28 | 51,717,656 | -1.81(-2.65%) |
Mar 05, 2020 | 68.89 | 70.56 | 67.64 | 68.09 | 54,050,280 | -2.80(-3.94%) |
Mar 04, 2020 | 67.32 | 70.98 | 66.57 | 70.88 | 59,825,384 | +4.64(+7.00%) |
Mar 03, 2020 | 69.43 | 70.03 | 65.39 | 66.25 | 65,317,884 | -2.63(-3.81%) |
Mar 02, 2020 | 68.99 | 69.16 | 65.03 | 68.87 | 89,242,880 | +1.58(+2.35%) |
Feb 28, 2020 | 60.40 | 67.88 | 60.24 | 67.29 | 113,855,672 | +4.35(+6.92%) |
Feb 27, 2020 | 63.51 | 66.52 | 62.01 | 62.93 | 90,673,752 | -3.71(-5.57%) |
Feb 26, 2020 | 65.25 | 68.59 | 65.24 | 66.64 | 75,073,600 | +1.39(+2.14%) |
Feb 25, 2020 | 68.80 | 69.42 | 64.23 | 65.25 | 105,751,920 | -2.80(-4.11%) |
Feb 24, 2020 | 67.28 | 70.19 | 66.73 | 68.05 | 85,407,560 | -5.18(-7.07%) |
Feb 21, 2020 | 75.74 | 75.99 | 72.37 | 73.22 | 77,238,744 | -3.64(-4.74%) |
Feb 20, 2020 | 77.88 | 78.76 | 73.79 | 76.87 | 81,197,952 | -1.49(-1.91%) |
Feb 19, 2020 | 75.07 | 78.54 | 75.07 | 78.36 | 69,473,104 | +4.51(+6.11%) |
Feb 18, 2020 | 71.12 | 74.03 | 70.93 | 73.85 | 62,278,768 | +1.69(+2.34%) |
Feb 14, 2020 | 71.53 | 73.45 | 71.21 | 72.16 | 104,611,240 | +4.73(+7.02%) |
Feb 13, 2020 | 67.28 | 68.10 | 67.01 | 67.42 | 51,726,928 | -0.44(-0.65%) |
Feb 12, 2020 | 67.23 | 67.93 | 66.84 | 67.86 | 37,312,368 | +1.16(+1.74%) |
Feb 11, 2020 | 66.56 | 67.85 | 65.94 | 66.70 | 63,977,932 | +1.23(+1.87%) |
Feb 10, 2020 | 62.87 | 65.49 | 62.82 | 65.48 | 53,083,148 | +2.83(+4.52%) |
Feb 07, 2020 | 62.91 | 63.13 | 62.39 | 62.65 | 19,051,550 | -0.66(-1.04%) |
Feb 06, 2020 | 62.78 | 63.31 | 61.97 | 63.31 | 21,875,010 | +0.87(+1.39%) |
Feb 05, 2020 | 62.74 | 62.85 | 61.60 | 62.44 | 20,887,184 | +0.90(+1.47%) |
Feb 04, 2020 | 61.26 | 61.73 | 60.76 | 61.53 | 27,222,356 | +1.69(+2.83%) |
Feb 03, 2020 | 58.69 | 60.04 | 58.63 | 59.84 | 25,659,608 | +0.97(+1.65%) |
Jan 31, 2020 | 60.75 | 60.87 | 58.45 | 58.87 | 37,190,644 | -2.34(-3.82%) |
Jan 30, 2020 | 60.16 | 61.34 | 59.61 | 61.21 | 29,133,286 | +0.03(+0.05%) |
Jan 29, 2020 | 61.60 | 61.96 | 60.74 | 61.18 | 25,987,038 | -0.57(-0.92%) |
Jan 28, 2020 | 60.47 | 62.07 | 59.94 | 61.74 | 31,149,860 | +1.98(+3.32%) |
Jan 27, 2020 | 59.32 | 60.32 | 57.82 | 59.76 | 47,171,756 | -2.61(-4.18%) |
Jan 24, 2020 | 64.12 | 64.61 | 61.83 | 62.37 | 37,501,492 | -0.59(-0.94%) |
Jan 23, 2020 | 62.68 | 63.05 | 61.79 | 62.96 | 24,477,592 | +0.70(+1.12%) |
Jan 22, 2020 | 62.19 | 63.14 | 62.00 | 62.26 | 23,995,648 | +0.53(+0.85%) |
Jan 21, 2020 | 61.70 | 62.07 | 61.40 | 61.74 | 21,875,922 | -0.33(-0.54%) |
Jan 17, 2020 | 62.17 | 62.25 | 61.59 | 62.07 | 25,480,916 | +0.09(+0.14%) |
Jan 16, 2020 | 61.68 | 62.04 | 61.45 | 61.98 | 28,503,386 | +0.84(+1.37%) |
Jan 15, 2020 | 61.70 | 61.92 | 60.89 | 61.15 | 26,394,730 | -0.43(-0.69%) |
Jan 14, 2020 | 62.31 | 62.57 | 61.44 | 61.57 | 36,053,392 | -1.17(-1.87%) |
Jan 13, 2020 | 61.67 | 62.99 | 61.44 | 62.74 | 32,112,802 | +1.91(+3.14%) |
Jan 10, 2020 | 61.58 | 61.89 | 60.69 | 60.84 | 31,773,334 | +0.32(+0.53%) |
Jan 09, 2020 | 60.72 | 61.24 | 59.97 | 60.51 | 25,613,994 | +0.66(+1.10%) |
Jan 08, 2020 | 59.70 | 60.27 | 59.30 | 59.85 | 27,822,678 | +0.11(+0.19%) |
Jan 07, 2020 | 59.31 | 60.20 | 58.86 | 59.74 | 31,617,586 | +0.72(+1.22%) |
Jan 06, 2020 | 57.85 | 59.08 | 57.59 | 59.02 | 26,368,968 | +0.24(+0.41%) |
Jan 03, 2020 | 58.54 | 59.22 | 58.29 | 58.78 | 20,659,996 | -0.96(-1.60%) |
Jan 02, 2020 | 59.45 | 59.74 | 58.94 | 59.74 | 23,849,086 | +1.15(+1.96%) |
Dec 31, 2019 | 57.49 | 58.68 | 57.30 | 58.59 | 23,213,832 | +0.74(+1.28%) |
Dec 30, 2019 | 58.76 | 58.81 | 57.53 | 57.85 | 25,909,740 | -1.13(-1.92%) |
Dec 27, 2019 | 59.71 | 59.84 | 58.72 | 58.98 | 25,583,328 | -0.58(-0.97%) |
Dec 26, 2019 | 59.45 | 59.84 | 59.26 | 59.56 | 18,358,614 | +0.14(+0.24%) |
Dec 24, 2019 | 59.31 | 59.59 | 58.97 | 59.42 | 13,941,873 | -0.05(-0.08%) |
Dec 23, 2019 | 59.89 | 60.21 | 59.36 | 59.47 | 35,651,588 | -0.14(-0.23%) |
Dec 20, 2019 | 59.29 | 59.86 | 59.10 | 59.60 | 60,581,184 | +0.97(+1.66%) |
Dec 19, 2019 | 57.49 | 58.76 | 57.44 | 58.63 | 44,715,080 | +1.48(+2.59%) |
Dec 18, 2019 | 57.19 | 57.75 | 57.11 | 57.15 | 34,496,080 | +0.30(+0.53%) |
Dec 17, 2019 | 56.25 | 57.07 | 56.15 | 56.84 | 32,248,952 | +0.78(+1.39%) |
Dec 16, 2019 | 56.25 | 56.79 | 55.97 | 56.06 | 32,226,638 | +0.29(+0.52%) |
Dec 13, 2019 | 55.82 | 57.02 | 55.23 | 55.77 | 45,679,464 | -0.02(-0.04%) |
Dec 12, 2019 | 53.83 | 55.97 | 53.74 | 55.79 | 40,602,328 | +1.68(+3.10%) |
Dec 11, 2019 | 53.39 | 54.17 | 53.36 | 54.12 | 23,474,790 | +0.84(+1.57%) |
Dec 10, 2019 | 53.13 | 53.80 | 52.60 | 53.28 | 25,741,914 | +0.45(+0.85%) |
Dec 09, 2019 | 52.60 | 53.38 | 52.51 | 52.83 | 21,273,138 | +0.00(+0.00%) |
Dec 06, 2019 | 52.67 | 53.16 | 52.57 | 52.83 | 23,335,118 | +0.85(+1.64%) |
Dec 05, 2019 | 52.36 | 52.52 | 51.67 | 51.98 | 18,562,840 | -0.17(-0.32%) |
Dec 04, 2019 | 52.54 | 52.77 | 51.86 | 52.15 | 27,452,358 | +0.44(+0.85%) |
Dec 03, 2019 | 50.27 | 51.75 | 49.89 | 51.71 | 47,548,480 | -0.40(-0.76%) |
Dec 02, 2019 | 53.90 | 54.03 | 51.95 | 52.10 | 37,359,936 | -1.86(-3.46%) |
Nov 29, 2019 | 54.03 | 54.32 | 53.73 | 53.97 | 14,212,558 | -0.37(-0.69%) |
Nov 27, 2019 | 54.45 | 54.79 | 54.08 | 54.34 | 21,729,884 | +0.23(+0.43%) |
Nov 26, 2019 | 54.86 | 54.91 | 53.93 | 54.11 | 38,708,812 | -0.93(-1.70%) |
Nov 25, 2019 | 53.75 | 55.09 | 53.62 | 55.04 | 50,890,600 | +2.57(+4.89%) |
Nov 22, 2019 | 52.52 | 52.99 | 52.24 | 52.47 | 22,516,338 | +0.18(+0.34%) |
Nov 21, 2019 | 52.50 | 53.06 | 52.08 | 52.30 | 28,941,436 | -0.25(-0.47%) |
Nov 20, 2019 | 51.52 | 53.38 | 51.40 | 52.54 | 47,483,832 | +0.79(+1.53%) |
Nov 19, 2019 | 52.51 | 52.74 | 51.17 | 51.75 | 41,652,544 | -1.07(-2.02%) |
Nov 18, 2019 | 50.73 | 53.08 | 50.70 | 52.82 | 57,732,776 | +2.01(+3.96%) |
Nov 15, 2019 | 52.18 | 52.69 | 49.92 | 50.81 | 105,923,728 | -1.39(-2.67%) |
Nov 14, 2019 | 51.98 | 52.22 | 51.39 | 52.20 | 52,084,968 | +0.30(+0.59%) |
Nov 13, 2019 | 51.84 | 52.12 | 51.23 | 51.90 | 30,258,086 | -0.26(-0.50%) |
Nov 12, 2019 | 52.18 | 52.71 | 51.83 | 52.15 | 28,485,378 | +0.36(+0.69%) |
Nov 11, 2019 | 51.69 | 52.03 | 50.83 | 51.80 | 24,461,564 | +0.10(+0.19%) |
Nov 08, 2019 | 51.67 | 52.01 | 51.29 | 51.70 | 19,030,614 | -0.14(-0.27%) |
Nov 07, 2019 | 52.53 | 52.67 | 51.39 | 51.84 | 28,121,446 | +0.18(+0.34%) |
Nov 06, 2019 | 51.91 | 52.17 | 50.79 | 51.66 | 27,007,678 | -0.49(-0.94%) |
Nov 05, 2019 | 52.37 | 52.63 | 51.67 | 52.15 | 30,208,494 | -0.22(-0.42%) |
Nov 04, 2019 | 51.22 | 52.50 | 50.99 | 52.38 | 37,730,184 | +1.97(+3.90%) |
Nov 01, 2019 | 49.66 | 50.73 | 49.41 | 50.41 | 28,498,698 | +0.39(+0.78%) |
Oct 31, 2019 | 50.30 | 50.51 | 49.22 | 50.02 | 21,060,136 | -0.49(-0.98%) |
Oct 30, 2019 | 50.76 | 50.82 | 49.83 | 50.51 | 20,678,024 | +0.02(+0.04%) |
Oct 29, 2019 | 51.31 | 51.38 | 50.30 | 50.49 | 21,189,468 | -0.96(-1.87%) |
Oct 28, 2019 | 51.33 | 51.98 | 51.04 | 51.45 | 33,208,042 | +0.56(+1.10%) |
Oct 25, 2019 | 49.79 | 51.10 | 49.71 | 50.89 | 42,510,320 | +1.91(+3.90%) |
Oct 24, 2019 | 48.95 | 49.32 | 48.61 | 48.98 | 23,994,864 | +0.44(+0.91%) |
Oct 23, 2019 | 47.79 | 48.68 | 47.53 | 48.54 | 28,678,288 | -0.13(-0.27%) |
Oct 22, 2019 | 49.34 | 50.39 | 48.59 | 48.67 | 33,869,248 | -0.10(-0.20%) |
Oct 21, 2019 | 48.01 | 48.90 | 47.82 | 48.77 | 26,800,266 | +1.37(+2.90%) |
Oct 18, 2019 | 48.35 | 48.67 | 46.65 | 47.40 | 30,908,924 | -0.95(-1.96%) |
Oct 17, 2019 | 48.77 | 49.22 | 47.80 | 48.34 | 26,540,004 | +0.02(+0.04%) |
Oct 16, 2019 | 48.52 | 49.57 | 48.21 | 48.32 | 43,462,384 | -0.54(-1.10%) |
Oct 15, 2019 | 47.31 | 49.59 | 47.18 | 48.86 | 67,078,480 | +2.45(+5.28%) |
Oct 14, 2019 | 46.19 | 46.62 | 45.88 | 46.41 | 21,118,946 | +0.13(+0.29%) |
Oct 11, 2019 | 46.38 | 47.11 | 46.19 | 46.28 | 45,301,148 | +0.74(+1.62%) |
Oct 10, 2019 | 44.94 | 46.05 | 44.89 | 45.54 | 32,890,492 | +0.58(+1.28%) |
Oct 09, 2019 | 44.87 | 45.46 | 44.58 | 44.96 | 30,846,740 | +0.87(+1.96%) |
Oct 08, 2019 | 44.95 | 44.95 | 43.92 | 44.10 | 45,107,520 | -1.77(-3.85%) |
Oct 07, 2019 | 45.93 | 46.86 | 45.84 | 45.86 | 49,040,308 | +0.59(+1.30%) |
Oct 04, 2019 | 45.13 | 45.57 | 44.48 | 45.28 | 26,923,630 | +0.16(+0.36%) |
Oct 03, 2019 | 43.10 | 45.17 | 42.80 | 45.11 | 46,478,396 | +2.06(+4.78%) |
Oct 02, 2019 | 43.07 | 43.19 | 42.33 | 43.05 | 29,688,474 | -0.24(-0.55%) |
Oct 01, 2019 | 43.54 | 45.04 | 43.25 | 43.29 | 36,906,044 | -0.02(-0.04%) |
Sep 30, 2019 | 42.83 | 43.41 | 42.68 | 43.31 | 19,403,342 | +0.57(+1.34%) |
Sep 27, 2019 | 43.71 | 44.21 | 42.13 | 42.74 | 36,769,908 | -1.39(-3.15%) |
Sep 26, 2019 | 44.25 | 44.34 | 43.61 | 44.12 | 23,878,580 | -0.23(-0.53%) |
Sep 25, 2019 | 42.92 | 44.54 | 42.48 | 44.36 | 31,440,430 | +1.43(+3.33%) |
Sep 24, 2019 | 43.82 | 44.11 | 42.57 | 42.93 | 32,225,702 | -0.57(-1.32%) |
Sep 23, 2019 | 42.97 | 43.96 | 42.93 | 43.50 | 25,670,406 | +0.54(+1.25%) |
Sep 20, 2019 | 44.02 | 44.25 | 42.87 | 42.97 | 35,894,960 | -1.06(-2.40%) |
Sep 19, 2019 | 44.84 | 45.03 | 43.92 | 44.03 | 25,738,156 | -0.76(-1.69%) |
Sep 18, 2019 | 44.98 | 45.14 | 43.92 | 44.78 | 26,519,122 | -0.27(-0.60%) |
Sep 17, 2019 | 44.91 | 45.10 | 44.44 | 45.05 | 22,951,606 | +0.21(+0.48%) |
Sep 16, 2019 | 44.52 | 45.18 | 44.41 | 44.84 | 23,286,268 | -0.43(-0.95%) |
Sep 13, 2019 | 45.18 | 45.55 | 44.83 | 45.27 | 32,613,404 | -0.58(-1.26%) |
Sep 12, 2019 | 46.33 | 46.88 | 45.77 | 45.85 | 32,878,178 | -0.01(-0.03%) |
Sep 11, 2019 | 45.72 | 46.35 | 45.43 | 45.86 | 36,222,972 | +0.29(+0.63%) |
Sep 10, 2019 | 44.58 | 45.84 | 44.49 | 45.58 | 35,434,100 | +0.67(+1.48%) |
Sep 09, 2019 | 44.76 | 45.78 | 44.75 | 44.91 | 41,925,816 | +0.46(+1.04%) |
Sep 06, 2019 | 44.49 | 45.06 | 44.07 | 44.45 | 37,877,156 | -0.27(-0.61%) |
Sep 05, 2019 | 43.01 | 44.78 | 43.00 | 44.72 | 69,933,408 | +2.73(+6.51%) |
Sep 04, 2019 | 41.45 | 42.06 | 41.45 | 41.99 | 22,897,940 | +1.14(+2.80%) |