Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 81.59 | 82.60 | 81.27 | 81.58 | 2,033,529 | -0.58(-0.71%) |
Sep 29, 2020 | 82.00 | 82.88 | 81.89 | 82.16 | 3,695,547 | +0.18(+0.22%) |
Sep 28, 2020 | 81.47 | 82.52 | 81.34 | 81.98 | 2,917,392 | +1.27(+1.57%) |
Sep 25, 2020 | 79.35 | 80.93 | 78.74 | 80.71 | 3,446,700 | +1.38(+1.74%) |
Sep 24, 2020 | 79.35 | 80.25 | 78.39 | 79.33 | 2,346,564 | -0.38(-0.48%) |
Sep 23, 2020 | 82.17 | 82.63 | 79.50 | 79.71 | 3,132,543 | -2.46(-2.99%) |
Sep 22, 2020 | 81.35 | 82.59 | 79.88 | 82.17 | 2,723,607 | +1.30(+1.60%) |
Sep 21, 2020 | 79.31 | 81.26 | 78.94 | 80.87 | 3,114,372 | +0.34(+0.42%) |
Sep 18, 2020 | 81.38 | 81.44 | 79.30 | 80.53 | 3,717,600 | +0.06(+0.07%) |
Sep 17, 2020 | 80.77 | 81.03 | 79.43 | 80.48 | 4,679,916 | -1.81(-2.20%) |
Sep 16, 2020 | 82.93 | 83.58 | 82.27 | 82.29 | 2,357,262 | -0.40(-0.49%) |
Sep 15, 2020 | 82.67 | 83.21 | 81.67 | 82.69 | 3,178,572 | +0.78(+0.96%) |
Sep 14, 2020 | 82.00 | 82.62 | 81.36 | 81.91 | 3,502,122 | +0.93(+1.15%) |
Sep 11, 2020 | 80.67 | 81.36 | 79.50 | 80.98 | 4,756,500 | +1.99(+2.52%) |
Sep 10, 2020 | 79.58 | 81.08 | 78.85 | 78.99 | 3,406,287 | -0.48(-0.60%) |
Sep 09, 2020 | 79.75 | 80.02 | 77.86 | 79.47 | 2,789,331 | +1.49(+1.91%) |
Sep 08, 2020 | 76.67 | 79.21 | 76.17 | 77.98 | 5,913,555 | -0.57(-0.73%) |
Sep 04, 2020 | 80.21 | 80.92 | 75.72 | 78.55 | 5,864,100 | -2.19(-2.71%) |
Sep 03, 2020 | 84.52 | 84.52 | 79.51 | 80.74 | 7,218,387 | -5.08(-5.92%) |
Sep 02, 2020 | 86.48 | 86.88 | 84.53 | 85.82 | 3,344,097 | -0.35(-0.40%) |
Sep 01, 2020 | 86.30 | 87.04 | 85.75 | 86.17 | 4,418,169 | +0.36(+0.42%) |
Aug 31, 2020 | 84.55 | 86.08 | 84.32 | 85.80 | 4,431,042 | +0.91(+1.08%) |
Aug 28, 2020 | 85.64 | 86.19 | 84.22 | 84.89 | 3,911,700 | -0.23(-0.27%) |
Aug 27, 2020 | 87.67 | 87.67 | 84.04 | 85.12 | 6,944,352 | -2.69(-3.06%) |
Aug 26, 2020 | 87.00 | 88.20 | 86.87 | 87.81 | 7,031,157 | +0.82(+0.94%) |
Aug 25, 2020 | 86.66 | 88.51 | 86.66 | 87.00 | 13,427,166 | -2.03(-2.28%) |
Aug 24, 2020 | 91.34 | 91.46 | 88.25 | 89.02 | 9,663,816 | -0.75(-0.84%) |
Aug 21, 2020 | 91.21 | 91.68 | 89.49 | 89.78 | 4,338,900 | -1.06(-1.17%) |
Aug 20, 2020 | 89.44 | 91.19 | 89.06 | 90.84 | 3,740,940 | +1.01(+1.13%) |
Aug 19, 2020 | 88.95 | 90.77 | 87.83 | 89.83 | 4,185,336 | +1.24(+1.40%) |
Aug 18, 2020 | 89.00 | 89.83 | 88.04 | 88.59 | 2,468,946 | +1.10(+1.26%) |
Aug 17, 2020 | 86.73 | 88.06 | 86.67 | 87.49 | 1,827,474 | +1.12(+1.29%) |
Aug 14, 2020 | 87.33 | 87.55 | 86.12 | 86.37 | 1,332,300 | -0.82(-0.94%) |
Aug 13, 2020 | 86.50 | 87.86 | 85.65 | 87.19 | 1,362,753 | +0.58(+0.67%) |
Aug 12, 2020 | 85.40 | 87.24 | 85.32 | 86.61 | 1,494,309 | +1.53(+1.80%) |
Aug 11, 2020 | 85.49 | 86.99 | 84.69 | 85.08 | 1,996,353 | -1.00(-1.16%) |
Aug 10, 2020 | 87.08 | 87.24 | 84.62 | 86.08 | 2,153,100 | -1.01(-1.16%) |
Aug 07, 2020 | 88.35 | 88.58 | 85.89 | 87.08 | 2,478,000 | -1.54(-1.74%) |
Aug 06, 2020 | 88.22 | 88.64 | 86.38 | 88.63 | 2,085,312 | +0.59(+0.67%) |
Aug 05, 2020 | 86.35 | 88.73 | 85.82 | 88.03 | 4,087,296 | +3.06(+3.61%) |
Aug 04, 2020 | 84.35 | 84.97 | 83.57 | 84.97 | 1,157,013 | +0.16(+0.19%) |
Aug 03, 2020 | 85.31 | 85.47 | 84.21 | 84.81 | 1,589,529 | -0.50(-0.58%) |
Jul 31, 2020 | 84.33 | 85.31 | 82.49 | 85.31 | 1,696,800 | +1.38(+1.64%) |
Jul 30, 2020 | 82.33 | 84.24 | 81.83 | 83.93 | 2,202,594 | +1.08(+1.30%) |
Jul 29, 2020 | 82.43 | 83.83 | 82.41 | 82.85 | 1,532,673 | +1.25(+1.53%) |
Jul 28, 2020 | 82.50 | 83.19 | 81.54 | 81.60 | 1,072,764 | -0.95(-1.15%) |
Jul 27, 2020 | 81.72 | 82.75 | 81.09 | 82.55 | 1,559,169 | +1.30(+1.60%) |
Jul 24, 2020 | 81.53 | 81.86 | 80.50 | 81.26 | 1,550,400 | -1.58(-1.90%) |
Jul 23, 2020 | 83.39 | 85.00 | 82.37 | 82.83 | 3,338,310 | -0.62(-0.74%) |
Jul 22, 2020 | 83.75 | 85.10 | 83.00 | 83.45 | 3,022,461 | +0.35(+0.42%) |
Jul 21, 2020 | 84.11 | 84.33 | 82.62 | 83.11 | 3,051,528 | -0.76(-0.91%) |
Jul 20, 2020 | 80.49 | 84.12 | 80.34 | 83.87 | 2,943,102 | +3.93(+4.92%) |
Jul 17, 2020 | 79.45 | 80.22 | 78.54 | 79.94 | 1,659,300 | +0.81(+1.02%) |
Jul 16, 2020 | 79.35 | 79.84 | 78.26 | 79.13 | 2,635,650 | -1.04(-1.30%) |
Jul 15, 2020 | 82.17 | 82.25 | 79.82 | 80.17 | 2,331,009 | -1.61(-1.97%) |
Jul 14, 2020 | 80.01 | 81.84 | 78.53 | 81.78 | 4,464,765 | +1.42(+1.77%) |
Jul 13, 2020 | 83.42 | 85.28 | 80.19 | 80.35 | 7,465,164 | -2.63(-3.17%) |
Jul 10, 2020 | 82.90 | 83.00 | 81.74 | 82.99 | 4,086,600 | +0.13(+0.15%) |
Jul 09, 2020 | 81.32 | 83.20 | 80.78 | 82.86 | 5,918,772 | +1.91(+2.36%) |
Jul 08, 2020 | 78.00 | 81.00 | 77.86 | 80.95 | 5,862,066 | +3.26(+4.20%) |
Jul 07, 2020 | 78.55 | 79.64 | 77.60 | 77.69 | 3,767,901 | -0.95(-1.20%) |
Jul 06, 2020 | 77.56 | 79.51 | 77.37 | 78.64 | 3,066,183 | +1.79(+2.33%) |
Jul 02, 2020 | 77.00 | 77.62 | 76.44 | 76.84 | 4,272,900 | +0.39(+0.51%) |
Jul 01, 2020 | 76.47 | 76.98 | 75.91 | 76.45 | 3,970,998 | -0.10(-0.14%) |
Jun 30, 2020 | 75.70 | 76.68 | 75.38 | 76.56 | 4,754,304 | +0.86(+1.14%) |
Jun 29, 2020 | 74.95 | 76.00 | 73.58 | 75.70 | 2,868,198 | +0.57(+0.75%) |
Jun 26, 2020 | 75.48 | 75.63 | 74.35 | 75.13 | 6,545,100 | -0.50(-0.67%) |
Jun 25, 2020 | 74.33 | 75.70 | 73.73 | 75.63 | 2,921,148 | +1.17(+1.57%) |
Jun 24, 2020 | 76.33 | 77.04 | 73.78 | 74.47 | 3,852,207 | -1.97(-2.58%) |
Jun 23, 2020 | 77.36 | 77.62 | 76.14 | 76.44 | 4,163,772 | -1.19(-1.53%) |
Jun 22, 2020 | 76.95 | 78.17 | 76.73 | 77.63 | 4,080,654 | +0.72(+0.93%) |
Jun 19, 2020 | 77.67 | 78.11 | 75.95 | 76.91 | 5,687,700 | +0.13(+0.17%) |
Jun 18, 2020 | 76.33 | 77.07 | 76.06 | 76.78 | 3,380,625 | +0.36(+0.48%) |
Jun 17, 2020 | 76.49 | 77.22 | 76.25 | 76.41 | 2,412,420 | +0.18(+0.24%) |
Jun 16, 2020 | 76.67 | 76.72 | 75.33 | 76.23 | 2,932,926 | +0.80(+1.06%) |
Jun 15, 2020 | 73.26 | 75.69 | 72.49 | 75.43 | 3,616,866 | +1.48(+2.01%) |
Jun 12, 2020 | 75.74 | 76.13 | 72.58 | 73.95 | 4,249,200 | -0.02(-0.03%) |
Jun 11, 2020 | 75.86 | 77.07 | 73.86 | 73.97 | 4,331,793 | -3.59(-4.62%) |
Jun 10, 2020 | 78.33 | 78.83 | 77.55 | 77.56 | 3,616,176 | -0.29(-0.38%) |
Jun 09, 2020 | 79.33 | 79.48 | 77.83 | 77.85 | 2,626,263 | -1.41(-1.78%) |
Jun 08, 2020 | 76.70 | 79.31 | 76.28 | 79.26 | 5,345,049 | +2.13(+2.77%) |
Jun 05, 2020 | 75.72 | 77.47 | 74.75 | 77.13 | 5,265,900 | +1.57(+2.07%) |
Jun 04, 2020 | 76.67 | 77.31 | 74.95 | 75.56 | 9,327,678 | -2.24(-2.88%) |
Jun 03, 2020 | 79.31 | 80.28 | 77.77 | 77.80 | 5,953,320 | -2.15(-2.69%) |
Jun 02, 2020 | 79.44 | 79.98 | 78.46 | 79.95 | 2,698,509 | +0.52(+0.65%) |
Jun 01, 2020 | 78.33 | 79.80 | 77.47 | 79.44 | 2,935,626 | +1.01(+1.29%) |
May 29, 2020 | 76.69 | 78.56 | 76.34 | 78.42 | 4,000,500 | +1.96(+2.56%) |
May 28, 2020 | 76.83 | 77.74 | 75.80 | 76.46 | 3,205,341 | -0.80(-1.04%) |
May 27, 2020 | 77.03 | 77.38 | 74.38 | 77.26 | 4,956,648 | +0.21(+0.27%) |
May 26, 2020 | 79.98 | 80.42 | 77.00 | 77.06 | 6,325,002 | -2.25(-2.84%) |
May 22, 2020 | 80.00 | 81.05 | 77.34 | 79.31 | 12,317,100 | +2.81(+3.67%) |
May 21, 2020 | 78.00 | 79.22 | 76.17 | 76.50 | 7,877,604 | -1.66(-2.12%) |
May 20, 2020 | 76.83 | 78.25 | 76.67 | 78.16 | 4,667,184 | +2.44(+3.23%) |
May 19, 2020 | 75.59 | 77.48 | 75.59 | 75.72 | 6,598,380 | +0.34(+0.45%) |
May 18, 2020 | 75.26 | 77.12 | 74.69 | 75.38 | 3,738,771 | +1.10(+1.49%) |
May 15, 2020 | 72.67 | 74.66 | 72.32 | 74.28 | 4,078,200 | +1.09(+1.48%) |
May 14, 2020 | 70.63 | 73.19 | 70.63 | 73.19 | 4,833,069 | +1.28(+1.78%) |
May 13, 2020 | 73.33 | 73.95 | 70.26 | 71.91 | 5,249,238 | +0.52(+0.73%) |
May 12, 2020 | 73.00 | 73.14 | 71.18 | 71.39 | 2,920,899 | -1.36(-1.87%) |
May 11, 2020 | 71.00 | 73.18 | 70.82 | 72.75 | 3,598,551 | +1.43(+2.01%) |
May 08, 2020 | 71.45 | 71.71 | 70.38 | 71.32 | 3,196,500 | +0.28(+0.39%) |
May 07, 2020 | 68.28 | 71.39 | 67.98 | 71.04 | 5,195,337 | +3.97(+5.91%) |
May 06, 2020 | 67.62 | 68.03 | 66.85 | 67.08 | 4,164,090 | +1.01(+1.52%) |
May 05, 2020 | 64.60 | 66.65 | 64.59 | 66.07 | 3,290,841 | +2.12(+3.32%) |
May 04, 2020 | 64.57 | 64.57 | 63.52 | 63.95 | 2,965,866 | -0.95(-1.46%) |
May 01, 2020 | 64.33 | 65.31 | 64.05 | 64.89 | 3,216,600 | -0.61(-0.93%) |
Apr 30, 2020 | 65.39 | 66.45 | 65.11 | 65.50 | 1,822,398 | -0.40(-0.60%) |
Apr 29, 2020 | 65.74 | 66.67 | 65.30 | 65.90 | 3,158,853 | +1.38(+2.14%) |
Apr 28, 2020 | 66.67 | 66.88 | 64.39 | 64.52 | 3,088,971 | -1.11(-1.69%) |
Apr 27, 2020 | 65.43 | 66.61 | 65.07 | 65.63 | 4,493,802 | +1.14(+1.77%) |
Apr 24, 2020 | 64.28 | 64.97 | 64.14 | 64.48 | 2,530,200 | +0.45(+0.71%) |
Apr 23, 2020 | 63.86 | 64.97 | 63.40 | 64.03 | 2,026,431 | +0.08(+0.12%) |
Apr 22, 2020 | 63.33 | 64.51 | 63.21 | 63.95 | 2,353,083 | +1.78(+2.87%) |
Apr 21, 2020 | 63.99 | 64.75 | 61.44 | 62.17 | 3,645,726 | -2.59(-4.00%) |
Apr 20, 2020 | 64.16 | 65.81 | 63.94 | 64.76 | 3,541,299 | +0.29(+0.44%) |
Apr 17, 2020 | 65.00 | 65.45 | 63.79 | 64.48 | 5,382,300 | +1.05(+1.65%) |
Apr 16, 2020 | 62.62 | 63.85 | 62.20 | 63.43 | 3,819,873 | +1.31(+2.11%) |
Apr 15, 2020 | 61.56 | 62.67 | 61.33 | 62.12 | 3,098,715 | -0.53(-0.84%) |
Apr 14, 2020 | 62.49 | 62.85 | 61.47 | 62.64 | 3,852,663 | +1.66(+2.72%) |
Apr 13, 2020 | 60.20 | 61.29 | 59.70 | 60.99 | 4,389,162 | +1.69(+2.86%) |
Apr 09, 2020 | 59.62 | 61.48 | 59.11 | 59.29 | 5,928,600 | +0.57(+0.98%) |
Apr 08, 2020 | 58.33 | 59.26 | 57.45 | 58.72 | 3,954,324 | +1.12(+1.94%) |
Apr 07, 2020 | 58.99 | 59.63 | 57.52 | 57.60 | 4,511,880 | +0.49(+0.86%) |
Apr 06, 2020 | 56.45 | 57.48 | 55.38 | 57.11 | 5,058,714 | +2.89(+5.34%) |
Apr 03, 2020 | 54.43 | 55.87 | 53.50 | 54.22 | 2,999,700 | -0.96(-1.74%) |
Apr 02, 2020 | 54.26 | 56.24 | 53.52 | 55.18 | 4,389,000 | +0.56(+1.03%) |
Apr 01, 2020 | 52.67 | 56.59 | 52.67 | 54.62 | 6,450,099 | -0.03(-0.06%) |
Mar 31, 2020 | 54.67 | 56.23 | 54.07 | 54.65 | 4,375,971 | -0.84(-1.51%) |
Mar 30, 2020 | 54.33 | 56.73 | 53.92 | 55.49 | 6,190,032 | +1.31(+2.42%) |
Mar 27, 2020 | 54.08 | 55.09 | 53.42 | 54.18 | 4,628,700 | -1.82(-3.25%) |
Mar 26, 2020 | 56.19 | 57.42 | 55.25 | 56.00 | 4,699,461 | +0.66(+1.20%) |
Mar 25, 2020 | 54.59 | 56.25 | 52.19 | 55.34 | 6,178,794 | +1.76(+3.29%) |
Mar 24, 2020 | 51.46 | 54.27 | 51.34 | 53.57 | 7,808,508 | +4.85(+9.96%) |
Mar 23, 2020 | 47.28 | 50.19 | 47.07 | 48.72 | 4,686,663 | +0.88(+1.83%) |
Mar 20, 2020 | 47.42 | 50.99 | 47.00 | 47.84 | 5,242,200 | +1.47(+3.18%) |
Mar 19, 2020 | 43.88 | 48.07 | 43.69 | 46.37 | 5,704,233 | +2.18(+4.93%) |
Mar 18, 2020 | 44.79 | 46.98 | 41.82 | 44.19 | 7,751,562 | -2.99(-6.34%) |
Mar 17, 2020 | 46.14 | 48.23 | 44.89 | 47.19 | 6,614,664 | +1.46(+3.20%) |
Mar 16, 2020 | 45.03 | 47.16 | 44.61 | 45.72 | 6,633,402 | -4.80(-9.50%) |
Mar 13, 2020 | 49.09 | 50.54 | 46.18 | 50.52 | 5,991,900 | +4.52(+9.83%) |
Mar 12, 2020 | 48.68 | 49.78 | 46.00 | 46.00 | 9,005,673 | -6.51(-12.40%) |
Mar 11, 2020 | 54.69 | 55.22 | 51.76 | 52.51 | 5,962,362 | -3.31(-5.94%) |
Mar 10, 2020 | 54.59 | 56.03 | 53.11 | 55.82 | 6,274,272 | +2.90(+5.47%) |
Mar 09, 2020 | 54.89 | 56.63 | 51.26 | 52.93 | 10,027,518 | -5.80(-9.87%) |
Mar 06, 2020 | 58.89 | 59.73 | 57.64 | 58.72 | 5,790,000 | -1.63(-2.70%) |
Mar 05, 2020 | 60.67 | 61.87 | 59.74 | 60.35 | 4,328,226 | -1.61(-2.60%) |
Mar 04, 2020 | 61.99 | 62.15 | 61.02 | 61.96 | 4,043,958 | +1.28(+2.11%) |
Mar 03, 2020 | 63.12 | 63.72 | 59.79 | 60.68 | 5,596,464 | -2.42(-3.83%) |
Mar 02, 2020 | 61.64 | 63.16 | 59.70 | 63.10 | 6,477,504 | +1.56(+2.53%) |
Feb 28, 2020 | 60.59 | 63.78 | 60.35 | 61.54 | 10,788,000 | -0.98(-1.57%) |
Feb 27, 2020 | 61.50 | 65.16 | 60.87 | 62.52 | 10,237,206 | -0.67(-1.07%) |
Feb 26, 2020 | 65.69 | 66.43 | 62.51 | 63.19 | 9,845,331 | -2.46(-3.75%) |
Feb 25, 2020 | 67.33 | 67.97 | 64.06 | 65.65 | 29,856,936 | -13.46(-17.01%) |
Feb 24, 2020 | 78.94 | 79.31 | 77.09 | 79.11 | 8,713,158 | -1.89(-2.33%) |
Feb 21, 2020 | 82.81 | 82.81 | 80.14 | 81.00 | 4,510,500 | -2.05(-2.46%) |
Feb 20, 2020 | 82.60 | 83.24 | 81.42 | 83.05 | 3,210,330 | +0.14(+0.17%) |
Feb 19, 2020 | 83.07 | 83.70 | 82.44 | 82.90 | 1,983,843 | -0.17(-0.20%) |
Feb 18, 2020 | 82.52 | 83.34 | 82.15 | 83.07 | 2,892,501 | +0.66(+0.80%) |
Feb 14, 2020 | 82.33 | 82.99 | 81.79 | 82.42 | 1,894,500 | +0.55(+0.67%) |
Feb 13, 2020 | 81.40 | 82.19 | 81.07 | 81.87 | 2,605,044 | +0.30(+0.36%) |
Feb 12, 2020 | 82.46 | 82.46 | 80.10 | 81.57 | 3,632,856 | -0.70(-0.85%) |
Feb 11, 2020 | 83.00 | 83.32 | 82.10 | 82.28 | 1,685,952 | -0.23(-0.28%) |
Feb 10, 2020 | 81.79 | 82.83 | 81.26 | 82.51 | 1,717,761 | +0.57(+0.69%) |
Feb 07, 2020 | 82.00 | 82.29 | 81.33 | 81.94 | 1,979,100 | -0.08(-0.10%) |
Feb 06, 2020 | 80.86 | 82.11 | 80.53 | 82.02 | 2,546,298 | +1.47(+1.82%) |
Feb 05, 2020 | 80.84 | 80.97 | 79.49 | 80.55 | 2,152,356 | +0.49(+0.61%) |
Feb 04, 2020 | 78.92 | 80.28 | 78.37 | 80.06 | 2,114,829 | +1.41(+1.79%) |
Feb 03, 2020 | 78.29 | 78.78 | 77.88 | 78.66 | 3,006,585 | +0.40(+0.51%) |
Jan 31, 2020 | 79.34 | 79.52 | 78.04 | 78.26 | 2,167,500 | -1.07(-1.35%) |
Jan 30, 2020 | 78.76 | 79.57 | 78.59 | 79.33 | 2,312,199 | +0.15(+0.19%) |
Jan 29, 2020 | 80.07 | 80.60 | 79.17 | 79.18 | 1,754,937 | -0.52(-0.66%) |
Jan 28, 2020 | 79.59 | 80.56 | 78.97 | 79.71 | 1,812,003 | +0.42(+0.53%) |
Jan 27, 2020 | 79.38 | 79.55 | 78.54 | 79.28 | 2,356,104 | -1.68(-2.08%) |
Jan 24, 2020 | 81.67 | 82.58 | 80.74 | 80.97 | 3,017,400 | -0.67(-0.82%) |
Jan 23, 2020 | 80.97 | 81.65 | 80.74 | 81.63 | 1,831,767 | +0.39(+0.48%) |
Jan 22, 2020 | 81.63 | 81.83 | 81.02 | 81.24 | 2,130,393 | +0.17(+0.21%) |
Jan 21, 2020 | 80.52 | 81.27 | 80.06 | 81.08 | 3,423,360 | +0.39(+0.48%) |
Jan 17, 2020 | 81.14 | 81.46 | 80.25 | 80.69 | 3,080,700 | -0.40(-0.49%) |
Jan 16, 2020 | 80.55 | 81.21 | 80.27 | 81.09 | 3,067,041 | +0.85(+1.06%) |
Jan 15, 2020 | 80.19 | 81.42 | 80.14 | 80.23 | 1,918,377 | +0.23(+0.29%) |
Jan 14, 2020 | 80.27 | 80.83 | 79.63 | 80.00 | 2,875,101 | -0.31(-0.38%) |
Jan 13, 2020 | 79.62 | 80.57 | 79.62 | 80.31 | 2,734,941 | +1.02(+1.28%) |
Jan 10, 2020 | 80.10 | 80.87 | 79.09 | 79.29 | 2,631,600 | -0.73(-0.92%) |
Jan 09, 2020 | 79.73 | 80.32 | 79.29 | 80.02 | 2,253,591 | +0.50(+0.63%) |
Jan 08, 2020 | 79.33 | 79.92 | 78.93 | 79.52 | 3,157,077 | -1.02(-1.27%) |
Jan 07, 2020 | 80.09 | 80.83 | 79.78 | 80.55 | 3,385,719 | +0.46(+0.57%) |
Jan 06, 2020 | 78.78 | 80.18 | 78.57 | 80.09 | 3,342,489 | +1.14(+1.45%) |
Jan 03, 2020 | 77.65 | 79.00 | 77.65 | 78.94 | 2,231,100 | +0.47(+0.60%) |
Jan 02, 2020 | 77.75 | 78.65 | 77.65 | 78.47 | 2,835,996 | +1.39(+1.80%) |
Dec 31, 2019 | 77.05 | 77.44 | 76.73 | 77.08 | 1,460,700 | -0.06(-0.08%) |
Dec 30, 2019 | 77.53 | 77.63 | 76.43 | 77.14 | 1,817,538 | -0.61(-0.79%) |
Dec 27, 2019 | 78.28 | 78.33 | 77.42 | 77.76 | 1,528,200 | -0.09(-0.12%) |
Dec 26, 2019 | 77.38 | 78.39 | 77.27 | 77.85 | 2,160,420 | +0.58(+0.76%) |
Dec 24, 2019 | 77.00 | 77.38 | 76.89 | 77.26 | 1,616,100 | +0.15(+0.20%) |
Dec 23, 2019 | 76.69 | 77.34 | 76.51 | 77.11 | 2,099,880 | +0.44(+0.57%) |
Dec 20, 2019 | 76.62 | 77.12 | 76.25 | 76.67 | 2,874,000 | +0.30(+0.40%) |
Dec 19, 2019 | 76.50 | 76.72 | 75.91 | 76.37 | 2,736,840 | -0.11(-0.14%) |
Dec 18, 2019 | 77.00 | 77.13 | 76.15 | 76.47 | 3,429,786 | -0.42(-0.54%) |
Dec 17, 2019 | 76.83 | 76.89 | 75.89 | 76.89 | 2,540,013 | +0.33(+0.43%) |
Dec 16, 2019 | 75.50 | 76.67 | 75.34 | 76.56 | 3,701,013 | +0.90(+1.19%) |
Dec 13, 2019 | 75.52 | 76.19 | 75.17 | 75.66 | 2,521,200 | +0.03(+0.04%) |
Dec 12, 2019 | 75.89 | 76.41 | 75.08 | 75.63 | 2,999,721 | -0.03(-0.04%) |
Dec 11, 2019 | 74.93 | 75.97 | 74.86 | 75.66 | 2,591,400 | +0.56(+0.75%) |
Dec 10, 2019 | 75.50 | 76.03 | 74.81 | 75.10 | 1,915,278 | -0.19(-0.25%) |
Dec 09, 2019 | 75.35 | 75.83 | 74.69 | 75.29 | 2,612,901 | -0.18(-0.23%) |
Dec 06, 2019 | 76.33 | 76.81 | 75.46 | 75.46 | 2,782,200 | -0.83(-1.08%) |
Dec 05, 2019 | 75.68 | 76.87 | 75.65 | 76.29 | 3,157,434 | +1.08(+1.44%) |
Dec 04, 2019 | 75.68 | 76.52 | 75.17 | 75.21 | 3,620,766 | -0.46(-0.61%) |
Dec 03, 2019 | 74.44 | 76.12 | 74.21 | 75.67 | 4,457,577 | +0.77(+1.02%) |
Dec 02, 2019 | 75.96 | 75.96 | 73.67 | 74.90 | 5,008,953 | -0.84(-1.10%) |
Nov 29, 2019 | 74.50 | 75.83 | 74.36 | 75.74 | 5,301,900 | +1.65(+2.23%) |
Nov 27, 2019 | 73.86 | 74.48 | 71.63 | 74.09 | 10,990,800 | +0.63(+0.86%) |
Nov 26, 2019 | 76.00 | 76.14 | 73.07 | 73.46 | 23,263,968 | -9.97(-11.95%) |
Nov 25, 2019 | 82.62 | 83.65 | 82.48 | 83.43 | 8,546,985 | +1.14(+1.38%) |
Nov 22, 2019 | 82.66 | 82.88 | 81.59 | 82.29 | 3,393,000 | +0.04(+0.05%) |
Nov 21, 2019 | 82.33 | 82.90 | 81.90 | 82.25 | 3,331,785 | -0.38(-0.46%) |
Nov 20, 2019 | 82.52 | 83.36 | 82.03 | 82.62 | 3,613,344 | -0.10(-0.12%) |
Nov 19, 2019 | 82.67 | 83.17 | 82.00 | 82.73 | 3,247,551 | -0.14(-0.16%) |
Nov 18, 2019 | 82.33 | 83.05 | 81.84 | 82.86 | 4,479,042 | +0.53(+0.64%) |
Nov 15, 2019 | 81.67 | 82.49 | 81.33 | 82.33 | 2,982,000 | +0.50(+0.61%) |
Nov 14, 2019 | 80.21 | 81.97 | 79.84 | 81.84 | 2,809,344 | +0.76(+0.94%) |
Nov 13, 2019 | 80.22 | 82.15 | 79.72 | 81.08 | 4,013,622 | +0.69(+0.86%) |
Nov 12, 2019 | 79.00 | 80.75 | 78.67 | 80.38 | 3,454,053 | +1.71(+2.18%) |
Nov 11, 2019 | 78.92 | 78.98 | 78.00 | 78.67 | 2,922,660 | -0.31(-0.39%) |
Nov 08, 2019 | 77.95 | 79.33 | 77.48 | 78.98 | 2,205,300 | +1.02(+1.31%) |
Nov 07, 2019 | 77.67 | 78.69 | 77.61 | 77.95 | 2,694,762 | +0.39(+0.50%) |
Nov 06, 2019 | 78.03 | 78.65 | 77.35 | 77.56 | 3,440,718 | -0.28(-0.36%) |
Nov 05, 2019 | 77.93 | 78.11 | 77.20 | 77.84 | 2,544,837 | -0.17(-0.21%) |
Nov 04, 2019 | 78.33 | 78.99 | 77.97 | 78.01 | 2,346,243 | +0.15(+0.19%) |
Nov 01, 2019 | 76.00 | 77.94 | 75.74 | 77.86 | 4,003,800 | +2.06(+2.72%) |
Oct 31, 2019 | 75.74 | 75.91 | 74.86 | 75.80 | 1,832,211 | +0.14(+0.18%) |
Oct 30, 2019 | 74.81 | 75.94 | 74.40 | 75.66 | 1,897,488 | +0.80(+1.06%) |
Oct 29, 2019 | 75.96 | 75.96 | 74.61 | 74.86 | 2,633,688 | -1.12(-1.47%) |
Oct 28, 2019 | 74.88 | 76.30 | 74.88 | 75.98 | 3,140,073 | +1.10(+1.47%) |
Oct 25, 2019 | 73.67 | 75.02 | 73.01 | 74.88 | 2,904,300 | +1.03(+1.39%) |
Oct 24, 2019 | 72.70 | 73.96 | 72.63 | 73.86 | 2,765,760 | +1.46(+2.01%) |
Oct 23, 2019 | 71.37 | 72.89 | 71.13 | 72.40 | 2,874,444 | +1.26(+1.78%) |
Oct 22, 2019 | 70.98 | 72.10 | 70.79 | 71.14 | 3,152,748 | +0.38(+0.54%) |
Oct 21, 2019 | 70.67 | 71.17 | 69.89 | 70.76 | 4,212,861 | -0.11(-0.16%) |
Oct 18, 2019 | 71.32 | 71.54 | 69.82 | 70.87 | 2,357,700 | -0.55(-0.77%) |
Oct 17, 2019 | 71.29 | 71.79 | 70.70 | 71.42 | 1,865,571 | +0.44(+0.62%) |
Oct 16, 2019 | 70.67 | 71.67 | 69.57 | 70.98 | 3,492,003 | +0.12(+0.17%) |
Oct 15, 2019 | 71.30 | 71.89 | 70.38 | 70.86 | 2,743,176 | -0.32(-0.45%) |
Oct 14, 2019 | 70.00 | 71.26 | 70.00 | 71.18 | 2,861,388 | +1.04(+1.49%) |
Oct 11, 2019 | 70.03 | 71.54 | 70.00 | 70.14 | 3,350,400 | +0.37(+0.54%) |
Oct 10, 2019 | 69.50 | 70.39 | 68.75 | 69.77 | 3,090,015 | -0.04(-0.05%) |
Oct 09, 2019 | 69.67 | 69.97 | 69.18 | 69.80 | 2,225,037 | +0.82(+1.19%) |
Oct 08, 2019 | 70.47 | 70.79 | 68.87 | 68.98 | 2,852,745 | -1.96(-2.76%) |
Oct 07, 2019 | 70.10 | 71.51 | 69.71 | 70.94 | 4,178,301 | +0.75(+1.06%) |
Oct 04, 2019 | 69.71 | 70.33 | 69.27 | 70.19 | 2,410,500 | +0.70(+1.01%) |
Oct 03, 2019 | 68.47 | 69.86 | 68.20 | 69.49 | 3,731,331 | +1.02(+1.48%) |
Oct 02, 2019 | 67.80 | 68.75 | 67.50 | 68.47 | 3,110,028 | +0.14(+0.20%) |