Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 71.95 | 72.77 | 71.60 | 72.15 | 429,036 | +0.58(+0.81%) |
Sep 29, 2020 | 72.25 | 72.25 | 71.35 | 71.57 | 490,316 | -0.57(-0.79%) |
Sep 28, 2020 | 71.98 | 72.60 | 71.91 | 72.14 | 334,450 | +1.05(+1.48%) |
Sep 25, 2020 | 70.15 | 71.35 | 70.00 | 71.09 | 331,000 | +0.62(+0.88%) |
Sep 24, 2020 | 69.99 | 71.15 | 69.55 | 70.47 | 643,463 | +0.32(+0.46%) |
Sep 23, 2020 | 71.67 | 71.99 | 70.10 | 70.15 | 419,842 | -1.87(-2.60%) |
Sep 22, 2020 | 71.75 | 72.26 | 71.60 | 72.02 | 347,665 | +0.35(+0.49%) |
Sep 21, 2020 | 72.52 | 72.72 | 70.91 | 71.67 | 767,715 | -1.90(-2.58%) |
Sep 18, 2020 | 74.41 | 74.43 | 73.37 | 73.57 | 554,300 | -0.70(-0.94%) |
Sep 17, 2020 | 73.39 | 74.46 | 73.15 | 74.27 | 356,225 | -0.04(-0.05%) |
Sep 16, 2020 | 74.04 | 74.93 | 73.91 | 74.31 | 543,879 | +0.48(+0.65%) |
Sep 15, 2020 | 74.32 | 74.42 | 73.68 | 73.83 | 338,644 | -0.07(-0.09%) |
Sep 14, 2020 | 73.47 | 74.21 | 73.44 | 73.90 | 236,912 | +0.89(+1.22%) |
Sep 11, 2020 | 72.60 | 73.24 | 72.45 | 73.01 | 390,300 | +0.56(+0.77%) |
Sep 10, 2020 | 73.58 | 73.71 | 72.31 | 72.45 | 326,154 | -1.04(-1.42%) |
Sep 09, 2020 | 72.87 | 74.03 | 72.86 | 73.49 | 326,004 | +1.17(+1.62%) |
Sep 08, 2020 | 73.14 | 73.24 | 72.21 | 72.32 | 668,694 | -1.33(-1.81%) |
Sep 04, 2020 | 74.42 | 74.50 | 72.81 | 73.65 | 823,300 | -0.14(-0.19%) |
Sep 03, 2020 | 75.47 | 75.85 | 73.26 | 73.79 | 743,108 | -1.62(-2.15%) |
Sep 02, 2020 | 74.22 | 75.61 | 74.11 | 75.41 | 572,274 | +1.41(+1.91%) |
Sep 01, 2020 | 73.55 | 74.01 | 73.15 | 74.00 | 572,974 | +0.36(+0.49%) |
Aug 31, 2020 | 74.07 | 74.24 | 73.55 | 73.64 | 460,497 | -0.64(-0.86%) |
Aug 28, 2020 | 74.06 | 74.28 | 73.49 | 74.28 | 301,400 | +0.51(+0.69%) |
Aug 27, 2020 | 73.61 | 74.13 | 73.57 | 73.77 | 425,575 | +0.38(+0.52%) |
Aug 26, 2020 | 73.41 | 73.59 | 72.99 | 73.39 | 393,658 | -0.01(-0.01%) |
Aug 25, 2020 | 73.87 | 73.97 | 73.25 | 73.40 | 593,015 | -0.31(-0.42%) |
Aug 24, 2020 | 72.99 | 73.71 | 72.84 | 73.71 | 654,907 | +0.93(+1.28%) |
Aug 21, 2020 | 72.70 | 72.81 | 72.46 | 72.78 | 255,600 | +0.03(+0.04%) |
Aug 20, 2020 | 72.54 | 72.94 | 72.41 | 72.75 | 534,173 | -0.31(-0.42%) |
Aug 19, 2020 | 73.52 | 73.64 | 72.88 | 73.06 | 298,524 | -0.26(-0.35%) |
Aug 18, 2020 | 73.58 | 73.67 | 73.20 | 73.32 | 333,237 | -0.28(-0.38%) |
Aug 17, 2020 | 73.66 | 73.82 | 73.44 | 73.60 | 431,556 | +0.07(+0.10%) |
Aug 14, 2020 | 73.29 | 73.75 | 73.14 | 73.53 | 263,200 | +0.09(+0.12%) |
Aug 13, 2020 | 73.54 | 73.74 | 73.25 | 73.44 | 327,907 | -0.40(-0.54%) |
Aug 12, 2020 | 73.99 | 74.08 | 73.63 | 73.84 | 352,892 | +0.47(+0.64%) |
Aug 11, 2020 | 73.95 | 74.25 | 73.22 | 73.37 | 610,537 | +0.09(+0.12%) |
Aug 10, 2020 | 72.54 | 73.31 | 72.49 | 73.28 | 589,700 | +0.85(+1.17%) |
Aug 07, 2020 | 71.44 | 72.43 | 71.36 | 72.43 | 349,400 | +0.89(+1.24%) |
Aug 06, 2020 | 71.43 | 71.67 | 71.24 | 71.54 | 369,438 | -0.18(-0.25%) |
Aug 05, 2020 | 71.50 | 71.81 | 71.24 | 71.72 | 395,315 | +0.61(+0.86%) |
Aug 04, 2020 | 70.82 | 71.18 | 70.67 | 71.11 | 419,266 | +0.19(+0.27%) |
Aug 03, 2020 | 70.97 | 71.09 | 70.54 | 70.92 | 444,594 | +0.16(+0.23%) |
Jul 31, 2020 | 70.85 | 70.85 | 69.84 | 70.76 | 356,900 | -0.21(-0.30%) |
Jul 30, 2020 | 71.02 | 71.11 | 70.33 | 70.97 | 415,974 | -0.93(-1.29%) |
Jul 29, 2020 | 70.98 | 72.01 | 70.98 | 71.90 | 322,485 | +0.98(+1.38%) |
Jul 28, 2020 | 71.12 | 71.40 | 70.86 | 70.92 | 200,944 | -0.43(-0.60%) |
Jul 27, 2020 | 70.95 | 71.36 | 70.58 | 71.35 | 380,282 | +0.37(+0.52%) |
Jul 24, 2020 | 71.20 | 71.45 | 70.80 | 70.98 | 433,600 | -0.30(-0.42%) |
Jul 23, 2020 | 71.17 | 71.76 | 70.93 | 71.28 | 411,255 | +0.07(+0.10%) |
Jul 22, 2020 | 70.48 | 71.27 | 70.44 | 71.21 | 373,518 | +0.63(+0.89%) |
Jul 21, 2020 | 70.23 | 70.96 | 70.12 | 70.58 | 352,360 | +0.75(+1.07%) |
Jul 20, 2020 | 70.33 | 70.46 | 69.72 | 69.83 | 310,888 | -0.75(-1.06%) |
Jul 17, 2020 | 70.64 | 70.83 | 70.32 | 70.58 | 285,200 | +0.22(+0.31%) |
Jul 16, 2020 | 70.08 | 70.73 | 69.98 | 70.36 | 487,813 | +0.06(+0.09%) |
Jul 15, 2020 | 70.22 | 70.56 | 69.77 | 70.30 | 448,126 | +1.15(+1.66%) |
Jul 14, 2020 | 67.71 | 69.23 | 67.58 | 69.15 | 493,736 | +1.31(+1.93%) |
Jul 13, 2020 | 68.09 | 68.95 | 67.77 | 67.84 | 756,686 | -0.02(-0.03%) |
Jul 10, 2020 | 66.64 | 67.88 | 66.62 | 67.86 | 573,000 | +1.20(+1.80%) |
Jul 09, 2020 | 67.66 | 67.73 | 66.21 | 66.66 | 561,671 | -1.10(-1.62%) |
Jul 08, 2020 | 67.81 | 68.08 | 67.25 | 67.76 | 949,898 | -0.01(-0.01%) |
Jul 07, 2020 | 67.87 | 68.14 | 67.59 | 67.77 | 506,186 | -0.69(-1.01%) |
Jul 06, 2020 | 68.67 | 68.83 | 68.08 | 68.46 | 596,519 | +0.77(+1.14%) |
Jul 02, 2020 | 67.96 | 68.59 | 67.54 | 67.69 | 372,600 | +0.53(+0.79%) |
Jul 01, 2020 | 67.56 | 67.71 | 66.86 | 67.16 | 456,135 | -0.19(-0.28%) |
Jun 30, 2020 | 66.45 | 67.64 | 66.38 | 67.35 | 641,047 | +0.75(+1.13%) |
Jun 29, 2020 | 65.72 | 66.63 | 65.40 | 66.60 | 736,738 | +1.41(+2.16%) |
Jun 26, 2020 | 65.99 | 66.35 | 64.90 | 65.19 | 571,100 | -1.12(-1.69%) |
Jun 25, 2020 | 65.57 | 66.38 | 65.24 | 66.31 | 460,270 | +0.50(+0.76%) |
Jun 24, 2020 | 67.12 | 67.12 | 65.29 | 65.81 | 885,770 | -2.34(-3.43%) |
Jun 23, 2020 | 68.78 | 68.90 | 68.06 | 68.15 | 458,114 | +0.05(+0.07%) |
Jun 22, 2020 | 67.81 | 68.26 | 67.26 | 68.10 | 629,547 | -0.03(-0.04%) |
Jun 19, 2020 | 69.76 | 69.82 | 67.72 | 68.13 | 490,700 | -0.43(-0.63%) |
Jun 18, 2020 | 68.20 | 69.00 | 68.10 | 68.56 | 491,799 | -0.11(-0.16%) |
Jun 17, 2020 | 69.38 | 69.38 | 68.52 | 68.67 | 354,008 | -0.51(-0.74%) |
Jun 16, 2020 | 69.94 | 70.02 | 68.10 | 69.18 | 622,095 | +1.42(+2.10%) |
Jun 15, 2020 | 65.51 | 68.19 | 65.16 | 67.76 | 494,462 | +0.63(+0.94%) |
Jun 12, 2020 | 68.04 | 68.25 | 65.79 | 67.13 | 749,000 | +0.93(+1.40%) |
Jun 11, 2020 | 67.91 | 68.52 | 65.97 | 66.20 | 810,910 | -4.12(-5.86%) |
Jun 10, 2020 | 71.43 | 71.51 | 70.31 | 70.32 | 370,671 | -1.19(-1.66%) |
Jun 09, 2020 | 72.14 | 72.14 | 71.39 | 71.51 | 593,357 | -1.34(-1.84%) |
Jun 08, 2020 | 72.24 | 72.94 | 72.23 | 72.85 | 843,150 | +0.91(+1.26%) |
Jun 05, 2020 | 71.64 | 72.60 | 71.45 | 71.94 | 554,700 | +2.14(+3.07%) |
Jun 04, 2020 | 69.28 | 69.88 | 69.09 | 69.80 | 475,054 | +0.10(+0.14%) |
Jun 03, 2020 | 68.74 | 69.87 | 68.67 | 69.70 | 548,737 | +1.74(+2.56%) |
Jun 02, 2020 | 67.68 | 67.98 | 67.48 | 67.96 | 836,023 | +0.60(+0.89%) |
Jun 01, 2020 | 66.96 | 67.62 | 66.85 | 67.36 | 525,160 | +0.44(+0.66%) |
May 29, 2020 | 66.47 | 67.09 | 65.92 | 66.92 | 747,600 | +0.08(+0.12%) |
May 28, 2020 | 67.51 | 67.68 | 66.70 | 66.84 | 816,298 | -0.24(-0.36%) |
May 27, 2020 | 66.73 | 67.08 | 66.04 | 67.08 | 670,520 | +1.38(+2.10%) |
May 26, 2020 | 65.41 | 66.15 | 65.39 | 65.70 | 695,443 | +1.82(+2.85%) |
May 22, 2020 | 64.02 | 64.02 | 63.47 | 63.88 | 369,600 | -0.16(-0.25%) |
May 21, 2020 | 63.99 | 64.51 | 63.66 | 64.04 | 522,505 | -0.04(-0.06%) |
May 20, 2020 | 63.87 | 64.48 | 63.76 | 64.08 | 544,966 | +0.91(+1.44%) |
May 19, 2020 | 64.02 | 64.10 | 63.16 | 63.17 | 434,698 | -0.98(-1.53%) |
May 18, 2020 | 63.24 | 64.56 | 63.24 | 64.15 | 727,293 | +2.85(+4.65%) |
May 15, 2020 | 60.60 | 61.39 | 60.27 | 61.30 | 499,800 | +0.19(+0.31%) |
May 14, 2020 | 59.60 | 61.11 | 58.70 | 61.11 | 880,353 | +0.73(+1.21%) |
May 13, 2020 | 61.50 | 61.68 | 59.86 | 60.38 | 741,253 | -1.48(-2.39%) |
May 12, 2020 | 63.58 | 63.71 | 61.86 | 61.86 | 611,929 | -1.56(-2.46%) |
May 11, 2020 | 63.27 | 63.77 | 62.83 | 63.42 | 438,360 | -0.38(-0.60%) |
May 08, 2020 | 62.94 | 63.83 | 62.92 | 63.80 | 628,700 | +1.59(+2.56%) |
May 07, 2020 | 61.99 | 62.95 | 61.99 | 62.21 | 675,562 | +0.78(+1.27%) |
May 06, 2020 | 62.39 | 62.50 | 61.36 | 61.43 | 581,249 | -0.78(-1.25%) |
May 05, 2020 | 62.65 | 62.95 | 62.15 | 62.21 | 581,712 | +0.20(+0.32%) |
May 04, 2020 | 61.45 | 62.03 | 60.89 | 62.01 | 682,433 | +0.19(+0.31%) |
May 01, 2020 | 62.58 | 62.69 | 61.64 | 61.82 | 557,100 | -1.77(-2.78%) |
Apr 30, 2020 | 64.37 | 64.40 | 63.51 | 63.59 | 839,234 | -1.49(-2.29%) |
Apr 29, 2020 | 65.24 | 65.65 | 64.74 | 65.08 | 1,033,665 | +0.80(+1.24%) |
Apr 28, 2020 | 64.53 | 64.92 | 63.89 | 64.28 | 1,026,027 | +0.72(+1.13%) |
Apr 27, 2020 | 62.36 | 63.80 | 62.36 | 63.56 | 810,525 | +1.43(+2.30%) |
Apr 24, 2020 | 61.55 | 62.31 | 61.17 | 62.13 | 953,300 | +0.92(+1.50%) |
Apr 23, 2020 | 61.34 | 62.28 | 61.17 | 61.21 | 728,926 | -0.19(-0.31%) |
Apr 22, 2020 | 61.46 | 61.74 | 60.93 | 61.40 | 845,258 | +0.88(+1.45%) |
Apr 21, 2020 | 61.05 | 61.28 | 60.33 | 60.52 | 1,138,499 | -1.57(-2.53%) |
Apr 20, 2020 | 62.38 | 63.17 | 62.00 | 62.09 | 947,016 | -1.35(-2.13%) |
Apr 17, 2020 | 62.95 | 63.63 | 62.39 | 63.44 | 1,138,800 | +2.11(+3.44%) |
Apr 16, 2020 | 61.44 | 61.49 | 60.42 | 61.33 | 850,838 | +0.15(+0.25%) |
Apr 15, 2020 | 61.49 | 62.10 | 60.81 | 61.18 | 866,347 | -2.08(-3.29%) |
Apr 14, 2020 | 62.74 | 63.42 | 62.56 | 63.26 | 1,027,556 | +1.75(+2.85%) |
Apr 13, 2020 | 62.70 | 62.70 | 60.87 | 61.51 | 873,925 | -1.29(-2.05%) |
Apr 09, 2020 | 62.18 | 63.56 | 62.01 | 62.80 | 975,000 | +1.23(+2.01%) |
Apr 08, 2020 | 60.08 | 61.91 | 59.43 | 61.56 | 808,725 | +2.07(+3.48%) |
Apr 07, 2020 | 60.77 | 61.51 | 59.44 | 59.49 | 1,676,770 | +0.30(+0.51%) |
Apr 06, 2020 | 57.53 | 59.55 | 57.53 | 59.19 | 1,739,283 | +3.59(+6.46%) |
Apr 03, 2020 | 56.19 | 56.68 | 55.05 | 55.60 | 781,300 | -0.71(-1.26%) |
Apr 02, 2020 | 55.13 | 56.92 | 54.91 | 56.31 | 1,277,214 | +0.96(+1.73%) |
Apr 01, 2020 | 55.96 | 56.16 | 54.84 | 55.35 | 920,991 | -2.32(-4.02%) |
Mar 31, 2020 | 58.36 | 58.66 | 57.35 | 57.67 | 1,050,684 | -0.99(-1.69%) |
Mar 30, 2020 | 57.31 | 58.83 | 57.00 | 58.66 | 1,467,102 | +1.97(+3.48%) |
Mar 27, 2020 | 56.10 | 58.43 | 56.07 | 56.69 | 1,710,700 | -1.40(-2.41%) |
Mar 26, 2020 | 55.86 | 58.45 | 55.51 | 58.09 | 2,834,430 | +2.97(+5.39%) |
Mar 25, 2020 | 54.26 | 56.95 | 52.91 | 55.12 | 1,963,665 | +0.86(+1.58%) |
Mar 24, 2020 | 51.30 | 54.34 | 51.30 | 54.26 | 3,530,275 | +4.90(+9.93%) |
Mar 23, 2020 | 51.82 | 51.91 | 48.62 | 49.36 | 3,055,216 | -2.87(-5.49%) |
Mar 20, 2020 | 55.65 | 55.68 | 51.96 | 52.23 | 1,490,400 | -3.10(-5.60%) |
Mar 19, 2020 | 55.26 | 56.59 | 53.73 | 55.33 | 2,291,645 | -0.98(-1.74%) |
Mar 18, 2020 | 55.50 | 57.49 | 53.05 | 56.31 | 2,316,445 | -3.25(-5.46%) |
Mar 17, 2020 | 56.33 | 59.56 | 54.88 | 59.56 | 2,624,928 | +3.84(+6.89%) |
Mar 16, 2020 | 55.39 | 59.01 | 55.25 | 55.72 | 1,862,408 | -6.31(-10.17%) |
Mar 13, 2020 | 60.66 | 62.03 | 57.66 | 62.03 | 2,265,300 | +4.31(+7.47%) |
Mar 12, 2020 | 59.20 | 61.35 | 56.77 | 57.72 | 5,488,977 | -5.79(-9.12%) |
Mar 11, 2020 | 64.85 | 65.07 | 62.83 | 63.51 | 2,066,275 | -3.16(-4.74%) |
Mar 10, 2020 | 66.01 | 66.67 | 63.29 | 66.67 | 3,495,949 | +2.74(+4.29%) |
Mar 09, 2020 | 63.74 | 65.85 | 63.42 | 63.93 | 5,625,168 | -4.44(-6.49%) |
Mar 06, 2020 | 67.09 | 68.71 | 66.90 | 68.37 | 3,310,000 | -0.84(-1.21%) |
Mar 05, 2020 | 69.45 | 70.28 | 68.56 | 69.21 | 1,842,123 | -2.19(-3.07%) |
Mar 04, 2020 | 69.73 | 71.40 | 69.19 | 71.40 | 2,315,539 | +2.73(+3.98%) |
Mar 03, 2020 | 70.26 | 71.27 | 67.95 | 68.67 | 7,720,023 | -1.43(-2.04%) |
Mar 02, 2020 | 67.47 | 70.12 | 67.00 | 70.10 | 4,087,319 | +2.83(+4.21%) |
Feb 28, 2020 | 66.41 | 67.28 | 65.35 | 67.27 | 4,202,400 | -0.92(-1.35%) |
Feb 27, 2020 | 70.03 | 70.97 | 68.19 | 68.19 | 3,260,061 | -2.95(-4.15%) |
Feb 26, 2020 | 71.97 | 72.72 | 71.12 | 71.14 | 2,231,742 | -0.63(-0.88%) |
Feb 25, 2020 | 74.02 | 74.07 | 71.58 | 71.77 | 2,491,284 | -2.13(-2.88%) |
Feb 24, 2020 | 73.98 | 74.44 | 73.63 | 73.90 | 1,100,297 | -1.81(-2.39%) |
Feb 21, 2020 | 75.75 | 75.81 | 75.42 | 75.71 | 783,900 | -0.35(-0.46%) |
Feb 20, 2020 | 75.92 | 76.30 | 75.44 | 76.06 | 744,791 | +0.07(+0.09%) |
Feb 19, 2020 | 76.10 | 76.24 | 75.97 | 75.99 | 545,291 | +0.04(+0.05%) |
Feb 18, 2020 | 76.22 | 76.34 | 75.70 | 75.95 | 785,058 | -0.34(-0.45%) |
Feb 14, 2020 | 76.10 | 76.29 | 75.97 | 76.29 | 420,900 | +0.16(+0.21%) |
Feb 13, 2020 | 75.89 | 76.25 | 75.75 | 76.13 | 577,230 | -0.02(-0.03%) |
Feb 12, 2020 | 76.16 | 76.19 | 75.91 | 76.15 | 547,002 | +0.31(+0.41%) |
Feb 11, 2020 | 75.94 | 76.07 | 75.78 | 75.84 | 562,833 | +0.23(+0.30%) |
Feb 10, 2020 | 75.26 | 75.64 | 75.22 | 75.61 | 464,207 | +0.27(+0.36%) |
Feb 07, 2020 | 75.67 | 75.74 | 75.26 | 75.34 | 790,900 | -0.52(-0.69%) |
Feb 06, 2020 | 76.05 | 76.34 | 75.81 | 75.86 | 640,347 | -0.07(-0.09%) |
Feb 05, 2020 | 75.59 | 75.94 | 75.28 | 75.93 | 937,099 | +1.01(+1.35%) |
Feb 04, 2020 | 74.72 | 75.25 | 74.72 | 74.92 | 755,442 | +0.98(+1.33%) |
Feb 03, 2020 | 74.02 | 74.45 | 73.86 | 73.94 | 945,218 | +0.32(+0.43%) |
Jan 31, 2020 | 74.93 | 74.94 | 73.49 | 73.62 | 1,089,000 | -1.50(-2.00%) |
Jan 30, 2020 | 74.33 | 75.17 | 74.09 | 75.12 | 782,404 | +0.44(+0.59%) |
Jan 29, 2020 | 75.06 | 75.17 | 74.68 | 74.68 | 625,935 | -0.38(-0.51%) |
Jan 28, 2020 | 74.77 | 75.35 | 74.77 | 75.06 | 684,508 | +0.37(+0.50%) |
Jan 27, 2020 | 74.92 | 75.04 | 74.65 | 74.69 | 1,141,758 | -0.90(-1.19%) |
Jan 24, 2020 | 76.33 | 76.45 | 75.29 | 75.59 | 733,800 | -0.57(-0.75%) |
Jan 23, 2020 | 76.00 | 76.20 | 75.56 | 76.16 | 532,263 | -0.07(-0.09%) |
Jan 22, 2020 | 76.42 | 76.58 | 76.19 | 76.23 | 404,902 | +0.06(+0.08%) |
Jan 21, 2020 | 76.25 | 76.37 | 75.97 | 76.17 | 514,176 | -0.28(-0.37%) |
Jan 17, 2020 | 76.40 | 76.45 | 76.27 | 76.45 | 361,300 | +0.20(+0.26%) |
Jan 16, 2020 | 76.02 | 76.25 | 75.92 | 76.25 | 582,052 | +0.52(+0.69%) |
Jan 15, 2020 | 75.49 | 75.94 | 75.41 | 75.73 | 636,957 | +0.18(+0.24%) |
Jan 14, 2020 | 75.57 | 75.73 | 75.39 | 75.55 | 721,998 | -0.01(-0.01%) |
Jan 13, 2020 | 75.23 | 75.59 | 75.10 | 75.56 | 550,406 | +0.47(+0.63%) |
Jan 10, 2020 | 75.48 | 75.55 | 74.99 | 75.09 | 1,100,900 | -0.24(-0.32%) |
Jan 09, 2020 | 75.38 | 75.38 | 75.06 | 75.33 | 481,839 | +0.24(+0.32%) |
Jan 08, 2020 | 74.93 | 75.36 | 74.84 | 75.09 | 853,100 | +0.24(+0.32%) |
Jan 07, 2020 | 75.14 | 75.17 | 74.85 | 74.85 | 435,496 | -0.39(-0.52%) |
Jan 06, 2020 | 74.75 | 75.26 | 74.74 | 75.24 | 824,797 | +0.02(+0.03%) |
Jan 03, 2020 | 75.04 | 75.34 | 74.93 | 75.22 | 471,600 | -0.47(-0.62%) |
Jan 02, 2020 | 75.92 | 75.93 | 75.23 | 75.69 | 662,367 | +0.10(+0.13%) |
Dec 31, 2019 | 75.44 | 75.63 | 75.25 | 75.59 | 456,200 | +0.11(+0.15%) |
Dec 30, 2019 | 75.81 | 75.85 | 75.39 | 75.48 | 700,503 | -0.25(-0.33%) |
Dec 27, 2019 | 75.84 | 75.84 | 75.62 | 75.73 | 414,700 | +0.13(+0.17%) |
Dec 26, 2019 | 75.60 | 75.62 | 75.36 | 75.60 | 470,571 | +0.13(+0.17%) |
Dec 24, 2019 | 75.68 | 75.68 | 75.39 | 75.47 | 268,700 | -0.51(-0.67%) |
Dec 23, 2019 | 76.14 | 76.17 | 75.89 | 75.98 | 396,959 | +0.03(+0.04%) |
Dec 20, 2019 | 75.71 | 76.04 | 75.71 | 75.95 | 628,800 | +0.49(+0.65%) |
Dec 19, 2019 | 75.35 | 75.52 | 75.26 | 75.46 | 428,674 | +0.21(+0.28%) |
Dec 18, 2019 | 75.57 | 75.57 | 75.13 | 75.25 | 464,684 | -0.18(-0.24%) |
Dec 17, 2019 | 75.54 | 75.66 | 75.41 | 75.43 | 398,918 | -0.04(-0.05%) |
Dec 16, 2019 | 75.62 | 75.69 | 75.44 | 75.47 | 742,411 | +0.34(+0.45%) |
Dec 13, 2019 | 75.39 | 75.60 | 74.89 | 75.13 | 685,400 | -0.26(-0.34%) |
Dec 12, 2019 | 74.82 | 75.56 | 74.66 | 75.39 | 619,675 | +0.66(+0.88%) |
Dec 11, 2019 | 74.62 | 74.81 | 74.51 | 74.73 | 386,613 | +0.27(+0.36%) |
Dec 10, 2019 | 74.81 | 74.85 | 74.39 | 74.46 | 404,050 | -0.33(-0.44%) |
Dec 09, 2019 | 74.85 | 74.99 | 74.76 | 74.79 | 382,550 | -0.12(-0.16%) |
Dec 06, 2019 | 74.84 | 75.09 | 74.84 | 74.91 | 747,400 | +0.56(+0.75%) |
Dec 05, 2019 | 74.30 | 74.35 | 73.87 | 74.35 | 438,661 | +0.21(+0.28%) |
Dec 04, 2019 | 73.88 | 74.39 | 73.80 | 74.14 | 413,588 | +0.50(+0.68%) |
Dec 03, 2019 | 73.56 | 73.67 | 73.19 | 73.64 | 629,218 | -0.44(-0.59%) |
Dec 02, 2019 | 74.76 | 74.84 | 74.07 | 74.08 | 683,720 | -0.60(-0.80%) |
Nov 29, 2019 | 74.94 | 74.95 | 74.56 | 74.68 | 185,700 | -0.27(-0.36%) |
Nov 27, 2019 | 74.80 | 75.00 | 74.62 | 74.95 | 380,300 | +0.29(+0.39%) |
Nov 26, 2019 | 74.39 | 74.70 | 74.30 | 74.66 | 583,688 | +0.33(+0.44%) |
Nov 25, 2019 | 74.24 | 74.38 | 74.15 | 74.33 | 447,568 | +0.31(+0.42%) |
Nov 22, 2019 | 74.04 | 74.06 | 73.73 | 74.02 | 335,400 | +0.22(+0.30%) |
Nov 21, 2019 | 74.04 | 74.04 | 73.59 | 73.80 | 251,971 | -0.19(-0.26%) |
Nov 20, 2019 | 74.05 | 74.20 | 73.62 | 73.99 | 450,032 | -0.07(-0.09%) |
Nov 19, 2019 | 74.43 | 74.43 | 73.97 | 74.06 | 1,560,972 | -0.15(-0.20%) |
Nov 18, 2019 | 74.35 | 74.36 | 74.15 | 74.21 | 458,852 | -0.16(-0.22%) |
Nov 15, 2019 | 74.36 | 74.38 | 74.10 | 74.37 | 294,900 | +0.36(+0.49%) |
Nov 14, 2019 | 73.96 | 74.12 | 73.75 | 74.01 | 535,390 | +0.07(+0.09%) |
Nov 13, 2019 | 73.62 | 74.00 | 73.50 | 73.94 | 396,507 | +0.11(+0.15%) |
Nov 12, 2019 | 73.98 | 74.10 | 73.71 | 73.83 | 459,730 | +0.02(+0.03%) |
Nov 11, 2019 | 73.77 | 73.88 | 73.60 | 73.81 | 322,639 | -0.09(-0.12%) |
Nov 08, 2019 | 73.80 | 73.93 | 73.58 | 73.90 | 303,600 | +0.08(+0.11%) |
Nov 07, 2019 | 74.11 | 74.14 | 73.70 | 73.82 | 488,833 | +0.13(+0.18%) |
Nov 06, 2019 | 73.55 | 73.70 | 73.37 | 73.69 | 375,082 | +0.21(+0.29%) |
Nov 05, 2019 | 73.50 | 73.58 | 73.28 | 73.48 | 321,208 | +0.11(+0.15%) |
Nov 04, 2019 | 73.49 | 73.59 | 73.21 | 73.37 | 501,137 | +0.28(+0.38%) |
Nov 01, 2019 | 72.79 | 73.09 | 72.75 | 73.09 | 498,100 | +0.64(+0.88%) |
Oct 31, 2019 | 72.91 | 72.91 | 72.09 | 72.45 | 443,310 | -0.46(-0.63%) |
Oct 30, 2019 | 72.82 | 72.98 | 72.47 | 72.91 | 385,144 | +0.21(+0.29%) |
Oct 29, 2019 | 72.21 | 72.84 | 72.10 | 72.70 | 466,012 | +0.44(+0.61%) |
Oct 28, 2019 | 72.36 | 72.52 | 72.18 | 72.26 | 342,798 | +0.17(+0.24%) |
Oct 25, 2019 | 71.90 | 72.23 | 71.80 | 72.09 | 255,300 | +0.10(+0.14%) |
Oct 24, 2019 | 72.21 | 72.24 | 71.79 | 71.99 | 414,222 | -0.06(-0.08%) |
Oct 23, 2019 | 71.90 | 72.06 | 71.75 | 72.05 | 578,423 | +0.13(+0.18%) |
Oct 22, 2019 | 72.23 | 72.25 | 71.86 | 71.92 | 999,216 | -0.12(-0.17%) |
Oct 21, 2019 | 72.08 | 72.19 | 71.91 | 72.04 | 470,969 | +0.20(+0.28%) |
Oct 18, 2019 | 71.63 | 71.99 | 71.55 | 71.84 | 385,200 | +0.17(+0.24%) |
Oct 17, 2019 | 71.46 | 71.80 | 71.42 | 71.67 | 419,966 | +0.50(+0.70%) |
Oct 16, 2019 | 71.23 | 71.44 | 71.09 | 71.17 | 441,232 | -0.07(-0.10%) |
Oct 15, 2019 | 71.10 | 71.42 | 70.95 | 71.24 | 270,368 | +0.43(+0.61%) |
Oct 14, 2019 | 70.99 | 71.05 | 70.77 | 70.81 | 227,199 | -0.24(-0.34%) |
Oct 11, 2019 | 70.84 | 71.62 | 70.79 | 71.05 | 536,500 | +0.91(+1.30%) |
Oct 10, 2019 | 69.60 | 70.30 | 69.37 | 70.14 | 292,746 | +0.58(+0.83%) |
Oct 09, 2019 | 69.47 | 69.78 | 69.18 | 69.56 | 445,313 | +0.59(+0.86%) |
Oct 08, 2019 | 69.73 | 69.77 | 68.97 | 68.97 | 446,249 | -1.11(-1.58%) |
Oct 07, 2019 | 70.43 | 70.59 | 70.06 | 70.08 | 421,694 | -0.43(-0.61%) |
Oct 04, 2019 | 69.78 | 70.55 | 69.61 | 70.51 | 306,600 | +0.91(+1.31%) |
Oct 03, 2019 | 69.26 | 69.60 | 68.47 | 69.60 | 541,284 | +0.35(+0.51%) |
Oct 02, 2019 | 70.25 | 70.25 | 68.86 | 69.25 | 682,083 | -1.31(-1.86%) |