Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 76.70 | 77.12 | 76.70 | 76.87 | 225,221 | +0.06(+0.07%) |
Sep 29, 2020 | 76.42 | 76.93 | 76.42 | 76.81 | 259,665 | +0.35(+0.46%) |
Sep 28, 2020 | 76.43 | 76.67 | 76.29 | 76.46 | 806,264 | +0.25(+0.33%) |
Sep 25, 2020 | 76.15 | 76.41 | 76.08 | 76.21 | 92,383 | -0.03(-0.04%) |
Sep 24, 2020 | 76.20 | 76.49 | 75.84 | 76.24 | 75,311 | -0.26(-0.34%) |
Sep 23, 2020 | 77.03 | 77.03 | 76.34 | 76.50 | 251,307 | -0.29(-0.37%) |
Sep 22, 2020 | 76.95 | 76.99 | 76.62 | 76.79 | 346,662 | -0.02(-0.03%) |
Sep 21, 2020 | 76.98 | 76.98 | 76.57 | 76.81 | 1,385,720 | -0.33(-0.42%) |
Sep 18, 2020 | 77.40 | 77.71 | 77.03 | 77.14 | 478,146 | -0.37(-0.48%) |
Sep 17, 2020 | 77.11 | 77.68 | 77.11 | 77.51 | 663,677 | +0.15(+0.19%) |
Sep 16, 2020 | 77.52 | 77.75 | 77.34 | 77.36 | 309,487 | -0.05(-0.06%) |
Sep 15, 2020 | 77.07 | 77.47 | 77.07 | 77.41 | 118,771 | +0.34(+0.45%) |
Sep 14, 2020 | 77.30 | 77.39 | 77.00 | 77.07 | 346,858 | -0.22(-0.29%) |
Sep 11, 2020 | 77.12 | 77.31 | 76.98 | 77.29 | 98,729 | +0.02(+0.03%) |
Sep 10, 2020 | 77.34 | 77.51 | 77.07 | 77.26 | 368,729 | +0.08(+0.11%) |
Sep 09, 2020 | 77.07 | 77.52 | 77.05 | 77.18 | 309,107 | +0.29(+0.37%) |
Sep 08, 2020 | 77.03 | 77.23 | 76.77 | 76.89 | 290,927 | -0.55(-0.71%) |
Sep 04, 2020 | 77.47 | 77.60 | 76.70 | 77.44 | 411,635 | +0.16(+0.21%) |
Sep 03, 2020 | 77.72 | 77.72 | 77.09 | 77.28 | 277,851 | -0.41(-0.53%) |
Sep 02, 2020 | 77.92 | 78.02 | 77.61 | 77.69 | 303,786 | -0.07(-0.08%) |
Sep 01, 2020 | 77.43 | 77.83 | 77.39 | 77.75 | 170,105 | +0.30(+0.38%) |
Aug 31, 2020 | 77.21 | 77.54 | 77.14 | 77.46 | 101,439 | +0.13(+0.17%) |
Aug 28, 2020 | 77.33 | 77.39 | 77.23 | 77.33 | 72,766 | -0.04(-0.05%) |
Aug 27, 2020 | 77.37 | 77.43 | 77.03 | 77.37 | 180,699 | +0.07(+0.08%) |
Aug 26, 2020 | 77.31 | 77.48 | 77.21 | 77.30 | 63,378 | -0.07(-0.09%) |
Aug 25, 2020 | 77.14 | 77.50 | 77.07 | 77.38 | 309,309 | +0.14(+0.18%) |
Aug 24, 2020 | 77.03 | 77.32 | 76.92 | 77.24 | 308,742 | +0.49(+0.64%) |
Aug 21, 2020 | 76.77 | 76.92 | 76.70 | 76.75 | 324,878 | -0.02(-0.03%) |
Aug 20, 2020 | 76.65 | 76.93 | 76.56 | 76.77 | 47,826 | +0.24(+0.31%) |
Aug 19, 2020 | 76.86 | 76.95 | 76.54 | 76.54 | 90,555 | -0.10(-0.13%) |
Aug 18, 2020 | 76.86 | 77.08 | 76.46 | 76.63 | 285,233 | -0.06(-0.07%) |
Aug 17, 2020 | 76.35 | 76.80 | 76.28 | 76.69 | 62,578 | +0.32(+0.42%) |
Aug 14, 2020 | 76.51 | 76.66 | 76.20 | 76.37 | 156,436 | -0.16(-0.21%) |
Aug 13, 2020 | 76.59 | 77.03 | 76.45 | 76.54 | 196,298 | -0.27(-0.35%) |
Aug 12, 2020 | 77.01 | 77.13 | 76.67 | 76.81 | 59,558 | +0.07(+0.09%) |
Aug 11, 2020 | 77.16 | 77.19 | 76.72 | 76.74 | 121,255 | -0.28(-0.36%) |
Aug 10, 2020 | 77.15 | 77.21 | 76.86 | 77.02 | 159,254 | -0.13(-0.17%) |
Aug 07, 2020 | 77.14 | 77.15 | 76.79 | 77.15 | 55,003 | +0.02(+0.03%) |
Aug 06, 2020 | 77.06 | 77.19 | 76.89 | 77.12 | 69,156 | +0.04(+0.05%) |
Aug 05, 2020 | 76.86 | 77.08 | 76.76 | 77.08 | 75,553 | +0.28(+0.36%) |
Aug 04, 2020 | 76.60 | 76.91 | 76.60 | 76.81 | 81,400 | -0.01(-0.01%) |
Aug 03, 2020 | 76.78 | 76.93 | 76.55 | 76.81 | 192,022 | +0.11(+0.15%) |
Jul 31, 2020 | 76.47 | 76.85 | 76.37 | 76.70 | 329,391 | -0.07(-0.08%) |
Jul 30, 2020 | 76.15 | 76.90 | 76.15 | 76.77 | 4,462,845 | +0.35(+0.46%) |
Jul 29, 2020 | 76.19 | 76.60 | 76.19 | 76.42 | 111,830 | +0.36(+0.47%) |
Jul 28, 2020 | 76.26 | 76.41 | 76.06 | 76.06 | 83,329 | -0.34(-0.45%) |
Jul 27, 2020 | 76.30 | 76.44 | 76.03 | 76.40 | 465,999 | +0.38(+0.50%) |
Jul 24, 2020 | 76.03 | 76.29 | 75.98 | 76.02 | 195,176 | -0.01(-0.01%) |
Jul 23, 2020 | 76.27 | 76.29 | 75.81 | 76.02 | 82,404 | -0.42(-0.55%) |
Jul 22, 2020 | 76.11 | 76.47 | 76.11 | 76.45 | 249,132 | +0.32(+0.42%) |
Jul 21, 2020 | 75.99 | 76.29 | 75.97 | 76.13 | 90,245 | +0.37(+0.48%) |
Jul 20, 2020 | 75.66 | 75.93 | 75.51 | 75.76 | 70,702 | +0.23(+0.30%) |
Jul 17, 2020 | 75.36 | 75.66 | 75.28 | 75.54 | 191,243 | +0.37(+0.49%) |
Jul 16, 2020 | 75.36 | 75.46 | 75.16 | 75.17 | 230,114 | -0.18(-0.24%) |
Jul 15, 2020 | 75.26 | 75.43 | 75.04 | 75.35 | 226,113 | +0.28(+0.37%) |
Jul 14, 2020 | 74.43 | 75.09 | 74.43 | 75.07 | 354,670 | +0.81(+1.10%) |
Jul 13, 2020 | 74.85 | 75.13 | 74.26 | 74.26 | 278,099 | -0.28(-0.38%) |
Jul 10, 2020 | 74.43 | 74.74 | 74.27 | 74.54 | 89,599 | +0.03(+0.04%) |
Jul 09, 2020 | 74.56 | 74.75 | 74.21 | 74.51 | 143,054 | -0.19(-0.25%) |
Jul 08, 2020 | 74.85 | 74.98 | 74.51 | 74.70 | 189,257 | -0.11(-0.15%) |
Jul 07, 2020 | 74.85 | 75.24 | 74.56 | 74.81 | 595,281 | -0.10(-0.13%) |
Jul 06, 2020 | 74.88 | 75.02 | 74.73 | 74.91 | 363,280 | +0.36(+0.48%) |
Jul 02, 2020 | 74.57 | 74.85 | 74.43 | 74.55 | 417,024 | +0.45(+0.60%) |
Jul 01, 2020 | 73.88 | 74.36 | 73.88 | 74.10 | 487,380 | +0.13(+0.18%) |
Jun 30, 2020 | 73.67 | 74.18 | 73.61 | 73.97 | 696,891 | +0.58(+0.80%) |
Jun 29, 2020 | 73.83 | 73.87 | 73.12 | 73.39 | 6,889,170 | -0.64(-0.86%) |
Jun 26, 2020 | 74.31 | 74.31 | 73.71 | 74.03 | 69,709 | -0.32(-0.43%) |
Jun 25, 2020 | 74.54 | 74.54 | 74.04 | 74.35 | 439,843 | -0.20(-0.27%) |
Jun 24, 2020 | 74.87 | 74.94 | 74.07 | 74.55 | 307,470 | -0.53(-0.70%) |
Jun 23, 2020 | 75.17 | 75.17 | 74.83 | 75.08 | 103,503 | +0.22(+0.29%) |
Jun 22, 2020 | 75.09 | 75.17 | 74.74 | 74.86 | 320,448 | -0.18(-0.24%) |
Jun 19, 2020 | 75.14 | 75.15 | 74.69 | 75.04 | 93,645 | -0.12(-0.16%) |
Jun 18, 2020 | 75.17 | 75.31 | 74.90 | 75.16 | 88,421 | -0.08(-0.11%) |
Jun 17, 2020 | 75.34 | 75.63 | 75.13 | 75.24 | 106,726 | -0.07(-0.10%) |
Jun 16, 2020 | 75.47 | 75.81 | 74.92 | 75.31 | 430,724 | +0.49(+0.66%) |
Jun 15, 2020 | 74.04 | 75.20 | 73.91 | 74.82 | 402,284 | +0.45(+0.61%) |
Jun 12, 2020 | 74.37 | 74.57 | 73.89 | 74.36 | 284,885 | +0.40(+0.54%) |
Jun 11, 2020 | 74.73 | 74.84 | 73.84 | 73.97 | 792,023 | -1.59(-2.10%) |
Jun 10, 2020 | 75.38 | 75.81 | 75.04 | 75.56 | 304,206 | +0.12(+0.16%) |
Jun 09, 2020 | 75.92 | 75.92 | 75.34 | 75.43 | 193,551 | -0.61(-0.80%) |
Jun 08, 2020 | 75.92 | 76.10 | 75.73 | 76.04 | 86,358 | +0.33(+0.44%) |
Jun 05, 2020 | 75.65 | 76.14 | 75.46 | 75.71 | 230,968 | +0.62(+0.83%) |
Jun 04, 2020 | 75.04 | 75.11 | 74.77 | 75.08 | 161,981 | +0.05(+0.06%) |
Jun 03, 2020 | 74.82 | 75.16 | 74.67 | 75.04 | 627,233 | +0.52(+0.70%) |
Jun 02, 2020 | 73.96 | 74.54 | 73.76 | 74.52 | 218,678 | +0.79(+1.07%) |
Jun 01, 2020 | 73.36 | 74.05 | 73.34 | 73.73 | 526,613 | +0.09(+0.12%) |
May 29, 2020 | 73.25 | 73.74 | 72.81 | 73.64 | 262,841 | +0.45(+0.62%) |
May 28, 2020 | 73.24 | 73.61 | 72.93 | 73.19 | 302,261 | +0.25(+0.34%) |
May 27, 2020 | 73.14 | 73.14 | 72.58 | 72.94 | 100,443 | +0.26(+0.36%) |
May 26, 2020 | 72.65 | 73.05 | 72.50 | 72.68 | 126,072 | +0.50(+0.69%) |
May 22, 2020 | 72.15 | 72.31 | 71.27 | 72.18 | 167,172 | +0.15(+0.20%) |
May 21, 2020 | 71.95 | 72.07 | 71.67 | 72.04 | 421,150 | +0.06(+0.09%) |
May 20, 2020 | 71.50 | 72.04 | 71.50 | 71.97 | 227,124 | +0.70(+0.99%) |
May 19, 2020 | 71.11 | 71.42 | 71.02 | 71.27 | 422,747 | +0.27(+0.39%) |
May 18, 2020 | 70.72 | 71.16 | 70.69 | 71.00 | 340,537 | +0.98(+1.39%) |
May 15, 2020 | 70.02 | 70.39 | 69.59 | 70.02 | 196,666 | -0.06(-0.09%) |
May 14, 2020 | 69.86 | 70.50 | 69.68 | 70.08 | 417,274 | -0.13(-0.18%) |
May 13, 2020 | 70.66 | 70.66 | 69.92 | 70.21 | 293,244 | -0.38(-0.54%) |
May 12, 2020 | 71.04 | 71.66 | 70.45 | 70.59 | 380,902 | -0.31(-0.43%) |
May 11, 2020 | 71.06 | 71.16 | 70.73 | 70.90 | 72,375 | -0.33(-0.46%) |
May 08, 2020 | 70.70 | 71.25 | 70.55 | 71.23 | 96,660 | +0.77(+1.10%) |
May 07, 2020 | 70.87 | 71.05 | 70.45 | 70.45 | 133,751 | -0.31(-0.43%) |
May 06, 2020 | 70.80 | 71.01 | 70.65 | 70.76 | 179,965 | -0.19(-0.27%) |
May 05, 2020 | 70.61 | 70.99 | 70.57 | 70.95 | 308,706 | +0.52(+0.73%) |
May 04, 2020 | 70.54 | 70.66 | 70.14 | 70.44 | 324,151 | +0.03(+0.05%) |
May 01, 2020 | 70.79 | 71.09 | 70.36 | 70.41 | 314,146 | -1.07(-1.49%) |
Apr 30, 2020 | 71.10 | 71.60 | 70.73 | 71.47 | 305,436 | +0.28(+0.40%) |
Apr 29, 2020 | 70.32 | 71.19 | 70.32 | 71.19 | 388,894 | +1.10(+1.57%) |
Apr 28, 2020 | 70.14 | 70.59 | 69.98 | 70.09 | 100,367 | -0.15(-0.22%) |
Apr 27, 2020 | 69.99 | 70.38 | 69.95 | 70.24 | 153,935 | +0.43(+0.61%) |
Apr 24, 2020 | 70.19 | 70.70 | 69.69 | 69.82 | 308,634 | -0.41(-0.58%) |
Apr 23, 2020 | 70.44 | 70.79 | 69.94 | 70.23 | 413,476 | -0.14(-0.19%) |
Apr 22, 2020 | 69.95 | 70.76 | 69.95 | 70.36 | 146,633 | +0.56(+0.81%) |
Apr 21, 2020 | 70.34 | 70.45 | 69.52 | 69.80 | 450,586 | -1.12(-1.58%) |
Apr 20, 2020 | 71.29 | 71.74 | 70.89 | 70.92 | 302,463 | -1.01(-1.41%) |
Apr 17, 2020 | 71.70 | 72.09 | 71.57 | 71.93 | 215,832 | +0.33(+0.46%) |
Apr 16, 2020 | 71.66 | 71.84 | 70.97 | 71.60 | 304,330 | -0.36(-0.50%) |
Apr 15, 2020 | 71.23 | 72.03 | 71.06 | 71.96 | 328,610 | -0.33(-0.46%) |
Apr 14, 2020 | 72.40 | 72.89 | 71.83 | 72.29 | 563,604 | -0.01(-0.01%) |
Apr 13, 2020 | 72.37 | 73.22 | 71.71 | 72.30 | 247,104 | -0.59(-0.81%) |
Apr 09, 2020 | 71.57 | 73.97 | 71.55 | 72.89 | 334,633 | +3.48(+5.02%) |
Apr 08, 2020 | 68.27 | 69.57 | 68.27 | 69.41 | 480,539 | +1.25(+1.84%) |
Apr 07, 2020 | 67.94 | 68.92 | 67.81 | 68.15 | 253,717 | +0.72(+1.07%) |
Apr 06, 2020 | 67.78 | 67.92 | 67.12 | 67.43 | 250,724 | +0.63(+0.94%) |
Apr 03, 2020 | 67.29 | 67.88 | 66.21 | 66.80 | 374,317 | -0.33(-0.49%) |
Apr 02, 2020 | 67.22 | 68.94 | 66.86 | 67.13 | 566,139 | -0.39(-0.57%) |
Apr 01, 2020 | 67.83 | 68.15 | 66.82 | 67.52 | 267,923 | -1.13(-1.64%) |
Mar 31, 2020 | 68.79 | 69.27 | 68.26 | 68.64 | 274,067 | -0.67(-0.97%) |
Mar 30, 2020 | 68.95 | 69.76 | 68.15 | 69.31 | 743,722 | +0.18(+0.25%) |
Mar 27, 2020 | 67.63 | 70.12 | 67.51 | 69.14 | 7,942,398 | +0.66(+0.96%) |
Mar 26, 2020 | 67.33 | 69.22 | 67.06 | 68.48 | 315,115 | +2.71(+4.11%) |
Mar 25, 2020 | 64.29 | 67.70 | 64.09 | 65.78 | 296,540 | +0.62(+0.95%) |
Mar 24, 2020 | 64.69 | 65.36 | 63.51 | 65.16 | 406,294 | +2.12(+3.37%) |
Mar 23, 2020 | 63.61 | 64.48 | 62.45 | 63.04 | 327,312 | -0.66(-1.04%) |
Mar 20, 2020 | 64.39 | 65.77 | 63.47 | 63.70 | 500,069 | -1.54(-2.36%) |
Mar 19, 2020 | 65.59 | 66.72 | 65.04 | 65.24 | 476,897 | -1.05(-1.58%) |
Mar 18, 2020 | 67.47 | 68.36 | 65.70 | 66.29 | 400,992 | -3.31(-4.75%) |
Mar 17, 2020 | 68.45 | 69.91 | 68.15 | 69.59 | 933,411 | +0.76(+1.10%) |
Mar 16, 2020 | 68.22 | 70.57 | 67.65 | 68.83 | 615,981 | -2.87(-4.00%) |
Mar 13, 2020 | 70.92 | 71.84 | 70.49 | 71.70 | 355,782 | +1.51(+2.16%) |
Mar 12, 2020 | 69.46 | 71.20 | 68.54 | 70.19 | 1,146,383 | -2.79(-3.82%) |
Mar 11, 2020 | 73.67 | 73.83 | 72.54 | 72.97 | 519,833 | -1.58(-2.12%) |
Mar 10, 2020 | 74.09 | 74.67 | 73.56 | 74.55 | 695,127 | +0.66(+0.90%) |
Mar 09, 2020 | 73.35 | 74.64 | 72.81 | 73.89 | 981,741 | -3.01(-3.91%) |
Mar 06, 2020 | 77.23 | 77.24 | 76.53 | 76.89 | 942,049 | -1.06(-1.37%) |
Mar 05, 2020 | 78.20 | 78.26 | 77.77 | 77.96 | 450,055 | -0.66(-0.83%) |
Mar 04, 2020 | 78.30 | 78.62 | 78.25 | 78.62 | 535,135 | +0.67(+0.86%) |
Mar 03, 2020 | 78.04 | 78.85 | 77.72 | 77.94 | 853,694 | -0.09(-0.11%) |
Mar 02, 2020 | 77.62 | 78.13 | 77.48 | 78.03 | 460,418 | +0.37(+0.47%) |
Feb 28, 2020 | 76.80 | 77.75 | 76.52 | 77.66 | 550,061 | +0.10(+0.12%) |
Feb 27, 2020 | 77.97 | 78.25 | 77.55 | 77.57 | 443,676 | -0.84(-1.07%) |
Feb 26, 2020 | 78.47 | 78.60 | 78.08 | 78.40 | 3,781,872 | +0.00(+0.00%) |
Feb 25, 2020 | 79.07 | 79.07 | 78.38 | 78.40 | 736,431 | -0.55(-0.70%) |
Feb 24, 2020 | 79.00 | 79.09 | 78.83 | 78.96 | 486,036 | -0.48(-0.60%) |
Feb 21, 2020 | 79.60 | 79.60 | 79.38 | 79.43 | 268,383 | -0.12(-0.15%) |
Feb 20, 2020 | 79.58 | 79.63 | 79.42 | 79.55 | 216,844 | +0.06(+0.07%) |
Feb 19, 2020 | 79.53 | 79.56 | 79.45 | 79.50 | 135,215 | -0.03(-0.04%) |
Feb 18, 2020 | 79.50 | 79.55 | 79.43 | 79.53 | 115,655 | +0.03(+0.04%) |
Feb 14, 2020 | 79.51 | 79.55 | 79.47 | 79.50 | 181,472 | -0.03(-0.04%) |
Feb 13, 2020 | 79.51 | 79.64 | 79.51 | 79.53 | 296,956 | -0.18(-0.22%) |
Feb 12, 2020 | 79.59 | 79.70 | 79.55 | 79.70 | 556,161 | +0.23(+0.29%) |
Feb 11, 2020 | 79.49 | 79.59 | 79.43 | 79.47 | 116,867 | +0.08(+0.10%) |
Feb 10, 2020 | 79.45 | 79.49 | 79.36 | 79.39 | 294,048 | -0.06(-0.07%) |
Feb 07, 2020 | 79.35 | 79.51 | 79.35 | 79.45 | 130,805 | -0.02(-0.02%) |
Feb 06, 2020 | 79.28 | 79.48 | 79.26 | 79.47 | 236,464 | +0.13(+0.16%) |
Feb 05, 2020 | 79.26 | 79.35 | 79.26 | 79.34 | 364,362 | +0.18(+0.23%) |
Feb 04, 2020 | 79.06 | 79.15 | 79.06 | 79.15 | 300,423 | +0.33(+0.41%) |
Feb 03, 2020 | 79.02 | 79.07 | 78.83 | 78.83 | 260,558 | -0.00(-0.00%) |
Jan 31, 2020 | 79.06 | 79.06 | 78.76 | 78.83 | 317,635 | -0.29(-0.37%) |
Jan 30, 2020 | 78.87 | 79.15 | 78.87 | 79.12 | 232,008 | +0.06(+0.07%) |
Jan 29, 2020 | 79.25 | 79.25 | 79.06 | 79.07 | 176,156 | -0.03(-0.04%) |
Jan 28, 2020 | 78.94 | 79.18 | 78.91 | 79.10 | 463,932 | +0.29(+0.36%) |
Jan 27, 2020 | 78.90 | 79.00 | 78.69 | 78.81 | 1,285,713 | -0.40(-0.51%) |
Jan 24, 2020 | 79.42 | 79.42 | 79.16 | 79.22 | 403,782 | -0.17(-0.22%) |
Jan 23, 2020 | 79.49 | 79.49 | 79.39 | 79.39 | 497,531 | -0.12(-0.15%) |
Jan 22, 2020 | 79.58 | 79.58 | 79.49 | 79.51 | 227,570 | -0.02(-0.02%) |
Jan 21, 2020 | 79.58 | 79.69 | 79.53 | 79.53 | 332,651 | -0.07(-0.09%) |
Jan 17, 2020 | 79.62 | 79.70 | 79.60 | 79.60 | 291,438 | -0.04(-0.05%) |
Jan 16, 2020 | 79.55 | 79.69 | 79.54 | 79.64 | 393,200 | +0.08(+0.10%) |
Jan 15, 2020 | 79.55 | 79.63 | 79.51 | 79.56 | 445,207 | +0.01(+0.01%) |
Jan 14, 2020 | 79.59 | 79.59 | 79.49 | 79.55 | 391,239 | -0.03(-0.04%) |
Jan 13, 2020 | 79.61 | 79.64 | 79.57 | 79.58 | 156,665 | +0.10(+0.13%) |
Jan 10, 2020 | 79.56 | 79.56 | 79.42 | 79.48 | 117,255 | -0.05(-0.06%) |
Jan 09, 2020 | 79.43 | 79.54 | 79.40 | 79.53 | 227,858 | +0.21(+0.26%) |
Jan 08, 2020 | 79.32 | 79.44 | 79.29 | 79.32 | 1,047,719 | -0.02(-0.03%) |
Jan 07, 2020 | 79.39 | 79.43 | 79.30 | 79.34 | 361,994 | -0.02(-0.02%) |
Jan 06, 2020 | 79.36 | 79.41 | 79.29 | 79.36 | 1,124,164 | +0.03(+0.04%) |
Jan 03, 2020 | 79.34 | 79.42 | 79.30 | 79.33 | 362,849 | -0.06(-0.07%) |
Jan 02, 2020 | 79.26 | 79.39 | 79.16 | 79.38 | 303,001 | +0.20(+0.25%) |
Dec 31, 2019 | 79.11 | 79.22 | 79.09 | 79.18 | 62,846 | +0.01(+0.01%) |
Dec 30, 2019 | 79.26 | 79.26 | 79.07 | 79.18 | 359,963 | +0.05(+0.06%) |
Dec 27, 2019 | 79.15 | 79.26 | 79.11 | 79.13 | 128,221 | -0.02(-0.03%) |
Dec 26, 2019 | 79.11 | 79.17 | 79.06 | 79.15 | 162,108 | +0.13(+0.17%) |
Dec 24, 2019 | 78.94 | 79.09 | 78.94 | 79.02 | 45,648 | +0.02(+0.02%) |
Dec 23, 2019 | 78.96 | 79.05 | 78.95 | 79.00 | 212,300 | +0.01(+0.01%) |
Dec 20, 2019 | 79.18 | 79.18 | 78.99 | 78.99 | 89,653 | -0.05(-0.06%) |
Dec 19, 2019 | 78.96 | 79.04 | 78.95 | 79.04 | 97,798 | +0.10(+0.13%) |
Dec 18, 2019 | 78.99 | 79.01 | 78.86 | 78.94 | 334,282 | +0.03(+0.04%) |
Dec 17, 2019 | 78.80 | 78.92 | 78.76 | 78.91 | 316,440 | +0.26(+0.33%) |
Dec 16, 2019 | 78.58 | 78.71 | 78.58 | 78.65 | 468,782 | +0.14(+0.18%) |
Dec 13, 2019 | 78.54 | 78.55 | 78.46 | 78.50 | 254,167 | +0.07(+0.09%) |
Dec 12, 2019 | 78.28 | 78.49 | 78.28 | 78.43 | 145,603 | +0.11(+0.14%) |
Dec 11, 2019 | 78.16 | 78.35 | 78.15 | 78.32 | 117,623 | +0.18(+0.23%) |
Dec 10, 2019 | 78.02 | 78.17 | 78.02 | 78.14 | 85,161 | +0.06(+0.07%) |
Dec 09, 2019 | 78.16 | 78.16 | 78.09 | 78.09 | 116,411 | +0.09(+0.11%) |
Dec 06, 2019 | 78.02 | 78.02 | 78.00 | 78.00 | 270,605 | +0.02(+0.02%) |
Dec 05, 2019 | 77.77 | 77.99 | 77.59 | 77.98 | 813,490 | +0.23(+0.29%) |
Dec 04, 2019 | 77.68 | 77.80 | 77.68 | 77.75 | 122,851 | +0.09(+0.12%) |
Dec 03, 2019 | 77.62 | 77.75 | 77.54 | 77.66 | 196,471 | -0.01(-0.01%) |
Dec 02, 2019 | 77.85 | 77.90 | 77.61 | 77.67 | 376,346 | -0.13(-0.17%) |
Nov 29, 2019 | 77.85 | 77.87 | 77.77 | 77.80 | 61,476 | -0.08(-0.10%) |
Nov 27, 2019 | 77.81 | 77.88 | 77.55 | 77.88 | 222,914 | +0.06(+0.07%) |
Nov 26, 2019 | 77.71 | 77.82 | 77.71 | 77.82 | 420,512 | +0.12(+0.15%) |
Nov 25, 2019 | 77.63 | 77.77 | 77.63 | 77.71 | 769,452 | +0.11(+0.14%) |
Nov 22, 2019 | 77.53 | 77.65 | 77.44 | 77.60 | 65,921 | +0.18(+0.23%) |
Nov 21, 2019 | 77.49 | 77.49 | 77.35 | 77.41 | 146,249 | -0.07(-0.09%) |
Nov 20, 2019 | 77.55 | 77.59 | 77.41 | 77.49 | 272,820 | -0.10(-0.13%) |
Nov 19, 2019 | 77.67 | 77.71 | 77.55 | 77.59 | 82,828 | -0.16(-0.20%) |
Nov 18, 2019 | 77.77 | 77.92 | 77.75 | 77.75 | 1,114,360 | -0.10(-0.13%) |
Nov 15, 2019 | 77.75 | 77.86 | 77.75 | 77.85 | 117,109 | +0.18(+0.23%) |
Nov 14, 2019 | 77.68 | 77.75 | 77.65 | 77.67 | 119,450 | -0.07(-0.09%) |
Nov 13, 2019 | 77.72 | 77.83 | 77.72 | 77.74 | 176,699 | -0.14(-0.18%) |
Nov 12, 2019 | 77.90 | 77.93 | 77.85 | 77.88 | 183,710 | +0.05(+0.06%) |
Nov 11, 2019 | 77.94 | 77.94 | 77.83 | 77.83 | 115,498 | -0.13(-0.17%) |
Nov 08, 2019 | 77.96 | 78.01 | 77.86 | 77.97 | 378,510 | -0.04(-0.05%) |
Nov 07, 2019 | 78.12 | 78.12 | 77.98 | 78.01 | 407,561 | -0.02(-0.03%) |
Nov 06, 2019 | 78.19 | 78.19 | 78.03 | 78.03 | 564,409 | -0.11(-0.14%) |
Nov 05, 2019 | 78.21 | 78.22 | 78.06 | 78.14 | 215,326 | -0.10(-0.13%) |
Nov 04, 2019 | 78.02 | 78.28 | 78.02 | 78.24 | 1,534,744 | +0.31(+0.39%) |
Nov 01, 2019 | 77.95 | 78.10 | 77.79 | 77.93 | 167,789 | +0.24(+0.31%) |
Oct 31, 2019 | 77.96 | 78.00 | 77.67 | 77.69 | 702,530 | -0.31(-0.39%) |
Oct 30, 2019 | 78.11 | 78.11 | 77.91 | 78.00 | 241,218 | +0.02(+0.03%) |
Oct 29, 2019 | 78.09 | 78.16 | 77.97 | 77.97 | 438,584 | -0.20(-0.26%) |
Oct 28, 2019 | 78.22 | 78.31 | 78.09 | 78.18 | 332,200 | +0.02(+0.02%) |
Oct 25, 2019 | 78.06 | 78.22 | 78.06 | 78.16 | 103,162 | +0.08(+0.10%) |
Oct 24, 2019 | 78.09 | 78.21 | 78.01 | 78.08 | 99,233 | +0.02(+0.02%) |
Oct 23, 2019 | 77.98 | 78.10 | 77.98 | 78.07 | 248,230 | +0.01(+0.01%) |
Oct 22, 2019 | 78.07 | 78.07 | 77.97 | 78.06 | 426,220 | +0.05(+0.07%) |
Oct 21, 2019 | 78.04 | 78.11 | 78.00 | 78.00 | 60,312 | -0.06(-0.08%) |
Oct 18, 2019 | 77.91 | 78.12 | 77.91 | 78.07 | 129,814 | -0.01(-0.01%) |
Oct 17, 2019 | 78.06 | 78.07 | 77.99 | 78.07 | 220,402 | +0.13(+0.17%) |
Oct 16, 2019 | 78.06 | 78.06 | 77.94 | 77.94 | 242,868 | -0.06(-0.08%) |
Oct 15, 2019 | 77.86 | 78.06 | 77.86 | 78.00 | 340,528 | +0.11(+0.14%) |
Oct 14, 2019 | 77.84 | 77.95 | 77.79 | 77.89 | 245,625 | +0.06(+0.08%) |
Oct 11, 2019 | 77.70 | 77.89 | 77.70 | 77.83 | 285,769 | +0.17(+0.22%) |
Oct 10, 2019 | 77.62 | 77.71 | 77.58 | 77.66 | 254,528 | +0.21(+0.27%) |
Oct 09, 2019 | 77.64 | 77.64 | 77.45 | 77.45 | 513,996 | +0.09(+0.11%) |
Oct 08, 2019 | 77.66 | 77.66 | 77.34 | 77.36 | 149,106 | -0.31(-0.39%) |
Oct 07, 2019 | 77.70 | 77.75 | 77.60 | 77.67 | 550,456 | +0.04(+0.05%) |
Oct 04, 2019 | 77.62 | 77.71 | 77.57 | 77.63 | 368,529 | -0.02(-0.02%) |
Oct 03, 2019 | 77.71 | 77.71 | 77.34 | 77.64 | 228,780 | +0.09(+0.11%) |
Oct 02, 2019 | 77.81 | 77.82 | 77.54 | 77.56 | 124,202 | -0.24(-0.31%) |