Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.66 | 62.29 | 60.86 | 61.39 | 2,265,472 | +0.52(+0.85%) |
Sep 29, 2020 | 61.94 | 62.13 | 60.16 | 60.87 | 2,159,141 | -1.34(-2.15%) |
Sep 28, 2020 | 62.75 | 63.26 | 62.08 | 62.21 | 1,452,745 | +0.57(+0.92%) |
Sep 25, 2020 | 60.46 | 62.02 | 60.04 | 61.64 | 1,987,270 | +1.02(+1.69%) |
Sep 24, 2020 | 59.91 | 61.41 | 58.50 | 60.62 | 2,795,681 | +0.26(+0.43%) |
Sep 23, 2020 | 61.73 | 63.36 | 60.19 | 60.35 | 3,085,762 | -0.18(-0.30%) |
Sep 22, 2020 | 60.30 | 61.16 | 59.55 | 60.54 | 2,321,596 | +0.52(+0.86%) |
Sep 21, 2020 | 61.91 | 62.15 | 59.62 | 60.02 | 2,525,660 | -3.01(-4.77%) |
Sep 18, 2020 | 64.50 | 65.16 | 62.89 | 63.03 | 6,035,283 | -2.15(-3.30%) |
Sep 17, 2020 | 66.07 | 67.12 | 64.73 | 65.18 | 3,058,548 | -1.62(-2.42%) |
Sep 16, 2020 | 65.54 | 67.55 | 65.17 | 66.79 | 3,169,111 | +1.44(+2.21%) |
Sep 15, 2020 | 66.07 | 66.62 | 64.34 | 65.35 | 4,128,091 | +1.38(+2.16%) |
Sep 14, 2020 | 61.99 | 64.30 | 61.47 | 63.97 | 2,772,163 | +2.78(+4.54%) |
Sep 11, 2020 | 60.45 | 61.78 | 59.32 | 61.19 | 2,721,067 | +1.43(+2.40%) |
Sep 10, 2020 | 59.99 | 60.88 | 59.31 | 59.76 | 2,293,801 | +0.34(+0.57%) |
Sep 09, 2020 | 59.21 | 60.48 | 58.29 | 59.42 | 2,864,873 | +0.09(+0.15%) |
Sep 08, 2020 | 58.52 | 60.29 | 58.30 | 59.33 | 2,819,637 | +0.14(+0.23%) |
Sep 04, 2020 | 60.17 | 60.57 | 58.73 | 59.19 | 2,291,749 | -0.28(-0.47%) |
Sep 03, 2020 | 59.64 | 61.22 | 59.15 | 59.47 | 3,520,071 | +0.11(+0.19%) |
Sep 02, 2020 | 58.40 | 59.57 | 57.83 | 59.36 | 2,320,173 | +1.61(+2.78%) |
Sep 01, 2020 | 56.62 | 58.07 | 56.44 | 57.75 | 2,073,708 | +0.70(+1.23%) |
Aug 31, 2020 | 58.90 | 58.96 | 56.51 | 57.05 | 2,912,388 | -1.90(-3.22%) |
Aug 28, 2020 | 58.00 | 59.18 | 57.08 | 58.95 | 3,472,948 | +1.15(+1.98%) |
Aug 27, 2020 | 56.08 | 58.14 | 56.00 | 57.80 | 3,209,887 | +2.22(+4.00%) |
Aug 26, 2020 | 55.69 | 56.29 | 55.20 | 55.58 | 2,100,127 | -0.33(-0.59%) |
Aug 25, 2020 | 57.70 | 57.70 | 55.83 | 55.91 | 2,196,050 | -1.34(-2.33%) |
Aug 24, 2020 | 53.66 | 57.29 | 53.66 | 57.25 | 2,690,438 | +3.75(+7.01%) |
Aug 21, 2020 | 52.92 | 53.61 | 52.55 | 53.50 | 1,783,726 | +0.57(+1.08%) |
Aug 20, 2020 | 52.68 | 53.28 | 52.48 | 52.93 | 1,664,296 | -0.35(-0.65%) |
Aug 19, 2020 | 53.83 | 54.52 | 53.07 | 53.28 | 1,710,258 | -0.56(-1.03%) |
Aug 18, 2020 | 54.53 | 54.64 | 53.17 | 53.83 | 2,664,358 | -0.94(-1.71%) |
Aug 17, 2020 | 55.57 | 55.66 | 54.31 | 54.77 | 1,401,716 | -0.97(-1.74%) |
Aug 14, 2020 | 55.00 | 56.19 | 54.56 | 55.74 | 1,767,822 | +0.36(+0.64%) |
Aug 13, 2020 | 54.88 | 55.75 | 54.61 | 55.38 | 1,188,253 | +0.10(+0.17%) |
Aug 12, 2020 | 56.67 | 56.69 | 54.52 | 55.29 | 1,421,322 | -0.64(-1.15%) |
Aug 11, 2020 | 56.74 | 57.77 | 55.74 | 55.93 | 2,608,303 | +0.39(+0.70%) |
Aug 10, 2020 | 53.19 | 55.99 | 53.19 | 55.54 | 2,360,899 | +2.37(+4.46%) |
Aug 07, 2020 | 51.93 | 53.18 | 51.12 | 53.17 | 1,929,633 | +1.13(+2.17%) |
Aug 06, 2020 | 52.92 | 53.36 | 51.97 | 52.04 | 2,831,626 | -1.70(-3.16%) |
Aug 05, 2020 | 51.90 | 53.94 | 51.87 | 53.74 | 2,147,317 | +2.13(+4.14%) |
Aug 04, 2020 | 51.51 | 52.06 | 51.15 | 51.61 | 2,440,744 | -0.29(-0.55%) |
Aug 03, 2020 | 52.35 | 52.35 | 49.97 | 51.90 | 2,824,579 | -0.48(-0.91%) |
Jul 31, 2020 | 51.28 | 53.82 | 50.39 | 52.37 | 4,790,949 | -0.12(-0.23%) |
Jul 30, 2020 | 52.88 | 53.02 | 52.06 | 52.49 | 2,199,264 | -1.22(-2.28%) |
Jul 29, 2020 | 52.80 | 53.99 | 52.64 | 53.72 | 1,296,148 | +0.95(+1.81%) |
Jul 28, 2020 | 52.38 | 53.35 | 52.38 | 52.76 | 1,456,040 | -0.01(-0.02%) |
Jul 27, 2020 | 51.71 | 52.83 | 51.49 | 52.77 | 1,695,374 | +0.80(+1.54%) |
Jul 24, 2020 | 52.76 | 53.05 | 51.80 | 51.97 | 1,849,649 | -0.21(-0.40%) |
Jul 23, 2020 | 51.60 | 53.00 | 51.60 | 52.18 | 1,853,223 | +0.39(+0.75%) |
Jul 22, 2020 | 51.58 | 52.24 | 51.25 | 51.79 | 1,811,153 | +0.02(+0.03%) |
Jul 21, 2020 | 50.78 | 52.33 | 50.34 | 51.77 | 2,774,509 | +1.51(+3.00%) |
Jul 20, 2020 | 51.33 | 52.04 | 50.25 | 50.26 | 2,721,702 | -1.55(-3.00%) |
Jul 17, 2020 | 54.20 | 54.20 | 51.80 | 51.82 | 2,212,687 | -2.26(-4.17%) |
Jul 16, 2020 | 53.84 | 55.18 | 53.67 | 54.07 | 2,187,182 | -0.29(-0.54%) |
Jul 15, 2020 | 53.47 | 54.44 | 53.28 | 54.37 | 2,280,362 | +2.10(+4.02%) |
Jul 14, 2020 | 51.90 | 53.07 | 51.65 | 52.27 | 1,736,984 | +0.16(+0.32%) |
Jul 13, 2020 | 53.21 | 53.29 | 51.47 | 52.10 | 2,265,556 | -0.60(-1.14%) |
Jul 10, 2020 | 50.81 | 52.72 | 50.63 | 52.70 | 2,047,534 | +2.14(+4.24%) |
Jul 09, 2020 | 52.43 | 52.48 | 50.48 | 50.56 | 3,197,702 | -2.09(-3.97%) |
Jul 08, 2020 | 51.92 | 52.66 | 51.24 | 52.65 | 2,504,815 | +0.74(+1.42%) |
Jul 07, 2020 | 53.80 | 53.89 | 51.77 | 51.91 | 2,281,169 | -2.74(-5.02%) |
Jul 06, 2020 | 54.46 | 55.02 | 53.54 | 54.66 | 2,080,869 | +1.22(+2.29%) |
Jul 02, 2020 | 53.85 | 54.85 | 53.29 | 53.43 | 2,112,650 | +0.85(+1.62%) |
Jul 01, 2020 | 53.11 | 54.08 | 52.43 | 52.58 | 2,627,497 | -0.30(-0.56%) |
Jun 30, 2020 | 51.99 | 53.02 | 51.28 | 52.88 | 3,055,500 | +0.50(+0.96%) |
Jun 29, 2020 | 50.08 | 52.67 | 49.90 | 52.37 | 3,582,688 | +2.79(+5.64%) |
Jun 26, 2020 | 51.73 | 51.73 | 49.20 | 49.58 | 10,204,249 | -2.32(-4.46%) |
Jun 25, 2020 | 50.76 | 52.13 | 50.63 | 51.90 | 2,444,851 | +0.68(+1.32%) |
Jun 24, 2020 | 53.38 | 53.72 | 50.92 | 51.22 | 2,766,976 | -3.18(-5.84%) |
Jun 23, 2020 | 55.38 | 55.59 | 54.06 | 54.39 | 2,253,517 | +0.08(+0.14%) |
Jun 22, 2020 | 54.26 | 54.75 | 53.34 | 54.32 | 2,523,792 | -0.60(-1.09%) |
Jun 19, 2020 | 56.30 | 56.42 | 53.97 | 54.92 | 8,218,373 | -0.18(-0.33%) |
Jun 18, 2020 | 54.67 | 56.22 | 54.42 | 55.10 | 2,635,946 | -0.10(-0.17%) |
Jun 17, 2020 | 57.39 | 57.52 | 55.11 | 55.19 | 3,582,857 | -2.05(-3.58%) |
Jun 16, 2020 | 57.59 | 57.93 | 55.67 | 57.24 | 4,850,308 | +2.47(+4.52%) |
Jun 15, 2020 | 51.35 | 55.05 | 50.72 | 54.77 | 4,918,208 | +1.62(+3.05%) |
Jun 12, 2020 | 53.59 | 53.83 | 50.84 | 53.15 | 4,215,850 | +1.26(+2.42%) |
Jun 11, 2020 | 52.75 | 53.09 | 51.64 | 51.89 | 3,788,821 | -3.28(-5.95%) |
Jun 10, 2020 | 55.40 | 56.55 | 54.44 | 55.17 | 3,314,650 | -0.75(-1.35%) |
Jun 09, 2020 | 57.64 | 57.64 | 55.62 | 55.92 | 2,842,178 | -2.72(-4.65%) |
Jun 08, 2020 | 59.53 | 60.09 | 57.66 | 58.65 | 4,189,769 | -0.21(-0.35%) |
Jun 05, 2020 | 59.20 | 61.39 | 58.52 | 58.85 | 4,151,542 | +3.64(+6.58%) |
Jun 04, 2020 | 54.80 | 55.77 | 54.13 | 55.22 | 3,784,553 | +0.08(+0.14%) |
Jun 03, 2020 | 52.09 | 55.32 | 51.81 | 55.14 | 6,420,838 | +4.01(+7.83%) |
Jun 02, 2020 | 50.62 | 51.33 | 50.37 | 51.13 | 8,585,350 | +1.10(+2.20%) |
Jun 01, 2020 | 48.40 | 50.40 | 48.12 | 50.03 | 3,392,356 | +1.70(+3.51%) |
May 29, 2020 | 49.83 | 50.16 | 47.83 | 48.33 | 4,743,377 | -2.32(-4.58%) |
May 28, 2020 | 54.00 | 54.24 | 50.54 | 50.65 | 3,554,218 | -2.92(-5.45%) |
May 27, 2020 | 52.89 | 54.54 | 52.60 | 53.57 | 3,250,449 | +2.03(+3.95%) |
May 26, 2020 | 49.89 | 52.13 | 49.77 | 51.54 | 3,551,794 | +3.60(+7.51%) |
May 22, 2020 | 48.70 | 48.88 | 46.92 | 47.94 | 2,410,397 | -0.56(-1.15%) |
May 21, 2020 | 47.99 | 48.95 | 47.57 | 48.50 | 3,910,929 | +0.27(+0.55%) |
May 20, 2020 | 48.07 | 48.84 | 47.96 | 48.23 | 2,920,078 | +0.98(+2.08%) |
May 19, 2020 | 48.75 | 48.89 | 47.14 | 47.25 | 4,216,391 | -1.39(-2.85%) |
May 18, 2020 | 47.45 | 49.38 | 47.19 | 48.63 | 3,513,633 | +3.87(+8.64%) |
May 15, 2020 | 45.59 | 47.01 | 44.34 | 44.77 | 7,547,247 | -3.00(-6.28%) |
May 14, 2020 | 44.77 | 47.83 | 43.70 | 47.76 | 4,414,989 | +2.31(+5.08%) |
May 13, 2020 | 47.56 | 47.71 | 44.89 | 45.46 | 3,734,427 | -2.61(-5.43%) |
May 12, 2020 | 49.63 | 49.94 | 47.82 | 48.07 | 2,251,424 | -1.30(-2.64%) |
May 11, 2020 | 49.51 | 50.00 | 48.28 | 49.37 | 2,022,934 | -0.80(-1.60%) |
May 08, 2020 | 50.35 | 51.01 | 50.05 | 50.17 | 2,344,702 | +0.82(+1.66%) |
May 07, 2020 | 48.86 | 50.57 | 48.85 | 49.35 | 3,002,805 | +1.09(+2.25%) |
May 06, 2020 | 48.03 | 48.55 | 47.24 | 48.26 | 3,410,783 | +0.31(+0.65%) |
May 05, 2020 | 48.80 | 49.26 | 47.83 | 47.95 | 2,686,894 | -0.05(-0.11%) |
May 04, 2020 | 46.94 | 48.17 | 46.56 | 48.01 | 4,071,442 | +0.25(+0.52%) |
May 01, 2020 | 48.73 | 48.84 | 47.40 | 47.76 | 2,602,258 | -2.30(-4.60%) |
Apr 30, 2020 | 51.13 | 51.54 | 49.73 | 50.06 | 4,937,571 | -1.88(-3.62%) |
Apr 29, 2020 | 52.99 | 54.48 | 51.68 | 51.93 | 3,272,758 | +0.67(+1.31%) |
Apr 28, 2020 | 51.06 | 52.71 | 50.58 | 51.26 | 3,164,437 | +1.54(+3.10%) |
Apr 27, 2020 | 47.76 | 50.11 | 47.41 | 49.72 | 3,009,035 | +2.71(+5.75%) |
Apr 24, 2020 | 47.27 | 47.79 | 46.61 | 47.02 | 2,987,374 | +0.19(+0.40%) |
Apr 23, 2020 | 46.60 | 47.83 | 46.35 | 46.83 | 1,923,066 | +0.07(+0.15%) |
Apr 22, 2020 | 46.87 | 47.50 | 46.40 | 46.76 | 2,188,505 | +0.80(+1.74%) |
Apr 21, 2020 | 46.09 | 47.09 | 45.23 | 45.96 | 4,292,085 | -2.15(-4.46%) |
Apr 20, 2020 | 48.55 | 49.59 | 47.83 | 48.10 | 1,973,322 | -1.44(-2.90%) |
Apr 17, 2020 | 49.15 | 50.82 | 49.07 | 49.54 | 3,914,066 | +2.28(+4.83%) |
Apr 16, 2020 | 48.20 | 48.30 | 46.31 | 47.26 | 2,453,944 | -0.86(-1.79%) |
Apr 15, 2020 | 49.64 | 49.78 | 47.97 | 48.12 | 1,991,510 | -3.20(-6.24%) |
Apr 14, 2020 | 50.75 | 51.67 | 50.41 | 51.32 | 2,493,673 | +1.78(+3.60%) |
Apr 13, 2020 | 51.00 | 51.00 | 49.31 | 49.54 | 2,160,044 | -1.47(-2.89%) |
Apr 09, 2020 | 51.21 | 52.10 | 50.11 | 51.01 | 3,807,979 | +1.05(+2.10%) |
Apr 08, 2020 | 49.31 | 50.81 | 48.29 | 49.96 | 3,586,529 | +1.42(+2.93%) |
Apr 07, 2020 | 49.92 | 51.05 | 48.38 | 48.54 | 4,763,019 | +1.44(+3.05%) |
Apr 06, 2020 | 44.17 | 47.87 | 44.15 | 47.10 | 4,135,335 | +4.99(+11.85%) |
Apr 03, 2020 | 41.96 | 42.88 | 41.46 | 42.11 | 4,262,272 | -0.21(-0.49%) |
Apr 02, 2020 | 41.52 | 43.80 | 41.18 | 42.32 | 3,938,227 | +0.38(+0.90%) |
Apr 01, 2020 | 44.04 | 44.58 | 41.30 | 41.94 | 4,381,827 | -4.65(-9.99%) |
Mar 31, 2020 | 50.88 | 51.35 | 46.30 | 46.59 | 3,777,588 | -4.89(-9.49%) |
Mar 30, 2020 | 49.82 | 52.05 | 49.15 | 51.48 | 3,284,389 | +1.69(+3.39%) |
Mar 27, 2020 | 49.86 | 51.22 | 49.13 | 49.79 | 2,981,455 | -3.57(-6.69%) |
Mar 26, 2020 | 50.05 | 53.80 | 49.66 | 53.36 | 3,747,234 | +3.34(+6.68%) |
Mar 25, 2020 | 45.80 | 52.03 | 44.82 | 50.01 | 4,304,978 | +4.84(+10.72%) |
Mar 24, 2020 | 42.18 | 45.64 | 41.51 | 45.17 | 3,512,789 | +5.55(+14.00%) |
Mar 23, 2020 | 43.66 | 44.75 | 38.83 | 39.62 | 5,277,477 | -5.85(-12.86%) |
Mar 20, 2020 | 49.59 | 50.12 | 44.45 | 45.47 | 5,178,866 | -3.70(-7.53%) |
Mar 19, 2020 | 47.20 | 50.44 | 45.71 | 49.18 | 6,158,158 | -0.19(-0.38%) |
Mar 18, 2020 | 48.01 | 49.60 | 45.02 | 49.37 | 4,658,880 | -2.91(-5.57%) |
Mar 17, 2020 | 48.76 | 54.02 | 46.91 | 52.28 | 5,360,187 | +4.27(+8.90%) |
Mar 16, 2020 | 46.33 | 50.04 | 44.16 | 48.01 | 5,064,297 | -3.29(-6.42%) |
Mar 13, 2020 | 50.06 | 51.37 | 47.34 | 51.30 | 3,640,144 | +3.61(+7.57%) |
Mar 12, 2020 | 50.83 | 51.71 | 45.83 | 47.69 | 4,792,211 | -6.35(-11.75%) |
Mar 11, 2020 | 54.50 | 55.73 | 53.57 | 54.04 | 5,278,696 | -2.10(-3.74%) |
Mar 10, 2020 | 55.59 | 56.20 | 52.44 | 56.14 | 4,135,723 | +2.39(+4.44%) |
Mar 09, 2020 | 56.08 | 56.39 | 53.43 | 53.75 | 3,896,073 | -6.25(-10.42%) |
Mar 06, 2020 | 59.44 | 61.33 | 58.77 | 60.01 | 4,011,979 | -1.23(-2.01%) |
Mar 05, 2020 | 62.52 | 62.52 | 60.36 | 61.24 | 3,799,555 | -2.34(-3.69%) |
Mar 04, 2020 | 61.92 | 63.66 | 60.57 | 63.58 | 3,964,719 | +2.40(+3.92%) |
Mar 03, 2020 | 64.06 | 65.15 | 60.58 | 61.19 | 6,641,841 | -2.69(-4.21%) |
Mar 02, 2020 | 62.04 | 63.97 | 60.55 | 63.88 | 6,073,834 | +2.27(+3.68%) |
Feb 28, 2020 | 60.83 | 62.56 | 59.90 | 61.61 | 8,471,098 | -1.03(-1.64%) |
Feb 27, 2020 | 64.10 | 65.67 | 62.63 | 62.63 | 4,859,780 | -2.73(-4.18%) |
Feb 26, 2020 | 66.40 | 67.45 | 65.35 | 65.36 | 4,154,062 | -0.73(-1.10%) |
Feb 25, 2020 | 70.32 | 70.43 | 65.92 | 66.09 | 4,530,038 | -3.93(-5.61%) |
Feb 24, 2020 | 69.09 | 70.67 | 68.97 | 70.02 | 3,464,844 | -1.62(-2.26%) |
Feb 21, 2020 | 71.46 | 71.97 | 70.91 | 71.64 | 2,956,072 | -0.23(-0.32%) |
Feb 20, 2020 | 71.41 | 71.96 | 70.67 | 71.87 | 3,157,005 | +0.50(+0.71%) |
Feb 19, 2020 | 71.00 | 71.67 | 70.74 | 71.36 | 2,715,312 | +0.62(+0.88%) |
Feb 18, 2020 | 71.28 | 71.68 | 70.58 | 70.74 | 4,571,415 | -0.85(-1.18%) |
Feb 14, 2020 | 72.12 | 72.22 | 71.11 | 71.58 | 2,117,774 | -0.33(-0.46%) |
Feb 13, 2020 | 71.47 | 72.10 | 71.16 | 71.92 | 1,955,043 | +0.10(+0.14%) |
Feb 12, 2020 | 71.52 | 72.18 | 71.23 | 71.82 | 2,609,801 | +0.83(+1.17%) |
Feb 11, 2020 | 71.02 | 71.49 | 70.76 | 70.99 | 2,350,934 | -0.32(-0.44%) |
Feb 10, 2020 | 70.87 | 71.54 | 70.70 | 71.30 | 2,350,174 | +0.32(+0.45%) |
Feb 07, 2020 | 71.32 | 71.96 | 70.91 | 70.99 | 2,284,312 | -0.96(-1.33%) |
Feb 06, 2020 | 72.68 | 73.01 | 71.88 | 71.94 | 2,721,152 | -0.44(-0.61%) |
Feb 05, 2020 | 72.19 | 72.83 | 71.73 | 72.39 | 2,716,234 | +0.56(+0.77%) |
Feb 04, 2020 | 71.97 | 72.67 | 71.76 | 71.83 | 3,674,086 | +0.89(+1.25%) |
Feb 03, 2020 | 71.28 | 72.35 | 70.90 | 70.94 | 3,697,103 | -0.05(-0.07%) |
Jan 31, 2020 | 71.99 | 72.08 | 70.89 | 70.99 | 4,088,645 | -1.36(-1.88%) |
Jan 30, 2020 | 71.84 | 72.40 | 71.24 | 72.35 | 4,702,639 | +0.43(+0.59%) |
Jan 29, 2020 | 71.80 | 72.22 | 71.58 | 71.93 | 4,737,834 | +0.37(+0.51%) |
Jan 28, 2020 | 70.99 | 71.70 | 70.41 | 71.56 | 4,893,712 | +0.96(+1.36%) |
Jan 27, 2020 | 70.84 | 71.72 | 70.37 | 70.60 | 4,834,621 | -1.73(-2.39%) |
Jan 24, 2020 | 73.38 | 73.70 | 71.94 | 72.33 | 5,570,421 | -0.75(-1.03%) |
Jan 23, 2020 | 75.13 | 75.94 | 72.63 | 73.08 | 10,555,190 | -7.84(-9.69%) |
Jan 22, 2020 | 80.95 | 81.42 | 80.65 | 80.92 | 2,624,355 | -0.05(-0.06%) |
Jan 21, 2020 | 80.49 | 81.27 | 80.30 | 80.97 | 3,109,820 | +0.31(+0.38%) |
Jan 17, 2020 | 80.99 | 81.09 | 79.96 | 80.66 | 5,385,418 | -0.74(-0.90%) |
Jan 16, 2020 | 82.49 | 82.68 | 81.29 | 81.40 | 3,839,520 | -0.50(-0.61%) |
Jan 15, 2020 | 82.52 | 82.91 | 81.51 | 81.90 | 1,742,634 | -0.70(-0.85%) |
Jan 14, 2020 | 82.14 | 83.27 | 81.93 | 82.60 | 1,991,515 | +0.51(+0.63%) |
Jan 13, 2020 | 81.56 | 82.33 | 81.45 | 82.08 | 2,328,758 | +0.74(+0.92%) |
Jan 10, 2020 | 82.30 | 82.50 | 81.21 | 81.34 | 2,921,362 | -0.62(-0.75%) |
Jan 09, 2020 | 83.12 | 83.29 | 81.70 | 81.96 | 3,017,531 | -1.08(-1.30%) |
Jan 08, 2020 | 83.85 | 84.01 | 82.84 | 83.03 | 3,482,690 | -1.44(-1.70%) |
Jan 07, 2020 | 84.86 | 85.54 | 84.33 | 84.47 | 2,085,803 | -0.42(-0.49%) |
Jan 06, 2020 | 84.71 | 85.08 | 84.37 | 84.89 | 2,299,562 | -0.33(-0.39%) |
Jan 03, 2020 | 84.62 | 85.51 | 84.51 | 85.22 | 2,297,868 | -0.54(-0.63%) |
Jan 02, 2020 | 85.28 | 85.78 | 85.12 | 85.76 | 2,986,147 | +0.49(+0.57%) |
Dec 31, 2019 | 85.02 | 85.37 | 84.82 | 85.28 | 1,979,752 | +0.09(+0.10%) |
Dec 30, 2019 | 85.45 | 85.76 | 84.98 | 85.19 | 1,980,493 | -0.34(-0.40%) |
Dec 27, 2019 | 85.57 | 85.73 | 85.26 | 85.53 | 1,529,224 | +0.48(+0.56%) |
Dec 26, 2019 | 84.62 | 85.07 | 84.54 | 85.05 | 1,378,590 | +0.43(+0.51%) |
Dec 24, 2019 | 84.33 | 84.83 | 84.15 | 84.62 | 793,420 | +0.47(+0.56%) |
Dec 23, 2019 | 83.47 | 84.23 | 83.20 | 84.15 | 2,140,615 | +0.95(+1.14%) |
Dec 20, 2019 | 83.71 | 83.89 | 82.80 | 83.20 | 5,639,140 | +0.29(+0.35%) |
Dec 19, 2019 | 82.57 | 82.97 | 82.31 | 82.91 | 2,371,740 | +0.34(+0.41%) |
Dec 18, 2019 | 81.48 | 82.59 | 81.40 | 82.57 | 2,536,768 | +1.27(+1.56%) |
Dec 17, 2019 | 80.62 | 81.46 | 80.30 | 81.31 | 2,586,360 | +0.84(+1.04%) |
Dec 16, 2019 | 80.20 | 80.87 | 79.65 | 80.47 | 2,210,842 | +0.76(+0.96%) |
Dec 13, 2019 | 79.53 | 79.92 | 78.66 | 79.70 | 2,054,548 | -0.18(-0.22%) |
Dec 12, 2019 | 78.67 | 80.08 | 78.37 | 79.88 | 2,884,753 | +1.45(+1.85%) |
Dec 11, 2019 | 78.12 | 78.72 | 77.56 | 78.43 | 3,428,312 | +1.19(+1.54%) |
Dec 10, 2019 | 77.16 | 78.19 | 77.16 | 77.24 | 2,287,056 | -0.50(-0.64%) |
Dec 09, 2019 | 76.87 | 77.85 | 76.64 | 77.74 | 1,873,846 | +0.78(+1.01%) |
Dec 06, 2019 | 76.43 | 77.28 | 76.33 | 76.96 | 1,884,105 | +1.05(+1.38%) |
Dec 05, 2019 | 75.41 | 76.04 | 75.13 | 75.91 | 1,268,963 | +0.98(+1.31%) |
Dec 04, 2019 | 73.51 | 75.17 | 73.45 | 74.93 | 1,538,718 | +1.74(+2.38%) |
Dec 03, 2019 | 74.11 | 74.11 | 72.76 | 73.19 | 2,369,130 | -1.70(-2.27%) |
Dec 02, 2019 | 75.61 | 75.61 | 74.29 | 74.89 | 1,954,697 | -0.47(-0.62%) |
Nov 29, 2019 | 75.66 | 75.99 | 75.04 | 75.36 | 830,082 | -0.43(-0.57%) |
Nov 27, 2019 | 74.90 | 75.90 | 74.89 | 75.79 | 1,782,239 | +1.19(+1.60%) |
Nov 26, 2019 | 73.43 | 74.78 | 72.97 | 74.60 | 4,070,501 | +0.93(+1.27%) |
Nov 25, 2019 | 74.33 | 74.34 | 73.27 | 73.66 | 2,381,037 | +0.03(+0.05%) |
Nov 22, 2019 | 72.59 | 73.73 | 72.21 | 73.63 | 1,633,847 | +1.46(+2.02%) |
Nov 21, 2019 | 72.85 | 73.14 | 72.16 | 72.17 | 1,738,432 | -0.60(-0.82%) |
Nov 20, 2019 | 73.68 | 73.68 | 72.56 | 72.77 | 1,472,609 | -0.71(-0.96%) |
Nov 19, 2019 | 74.01 | 74.26 | 72.86 | 73.48 | 2,353,960 | -0.77(-1.04%) |
Nov 18, 2019 | 73.75 | 74.54 | 73.66 | 74.25 | 2,840,316 | +0.31(+0.41%) |
Nov 15, 2019 | 73.53 | 74.05 | 73.00 | 73.95 | 1,829,941 | +0.89(+1.21%) |
Nov 14, 2019 | 72.87 | 73.80 | 72.70 | 73.06 | 1,991,316 | +0.07(+0.09%) |
Nov 13, 2019 | 72.17 | 73.21 | 71.42 | 72.99 | 2,477,009 | +0.89(+1.23%) |
Nov 12, 2019 | 73.54 | 73.84 | 71.97 | 72.11 | 2,836,806 | -1.43(-1.94%) |
Nov 11, 2019 | 73.47 | 73.94 | 73.30 | 73.54 | 2,028,296 | -0.57(-0.77%) |
Nov 08, 2019 | 73.36 | 74.12 | 73.32 | 74.11 | 1,976,219 | +0.56(+0.76%) |
Nov 07, 2019 | 73.95 | 75.18 | 73.42 | 73.55 | 2,744,141 | +0.26(+0.35%) |
Nov 06, 2019 | 73.49 | 73.68 | 72.62 | 73.29 | 2,772,675 | -0.08(-0.10%) |
Nov 05, 2019 | 72.21 | 73.53 | 72.00 | 73.37 | 3,603,139 | +1.19(+1.65%) |
Nov 04, 2019 | 71.12 | 72.34 | 70.92 | 72.17 | 3,471,446 | +1.63(+2.30%) |
Nov 01, 2019 | 70.74 | 71.21 | 70.35 | 70.55 | 2,522,910 | +0.51(+0.73%) |
Oct 31, 2019 | 69.69 | 70.64 | 69.45 | 70.04 | 3,473,763 | -0.03(-0.05%) |
Oct 30, 2019 | 69.26 | 70.44 | 69.19 | 70.07 | 2,586,229 | +0.98(+1.42%) |
Oct 29, 2019 | 70.69 | 70.81 | 69.01 | 69.09 | 3,579,274 | -1.93(-2.72%) |
Oct 28, 2019 | 72.09 | 72.23 | 70.71 | 71.03 | 3,674,912 | -0.60(-0.83%) |
Oct 25, 2019 | 72.26 | 73.05 | 69.35 | 71.62 | 8,658,943 | -5.68(-7.34%) |
Oct 24, 2019 | 78.29 | 78.29 | 76.40 | 77.30 | 2,185,918 | -0.57(-0.73%) |
Oct 23, 2019 | 79.40 | 79.44 | 77.83 | 77.87 | 2,108,433 | -1.42(-1.79%) |
Oct 22, 2019 | 79.70 | 79.90 | 78.79 | 79.29 | 2,563,154 | -0.22(-0.28%) |
Oct 21, 2019 | 79.26 | 79.67 | 78.75 | 79.51 | 3,590,942 | +0.81(+1.03%) |
Oct 18, 2019 | 77.52 | 79.24 | 77.31 | 78.70 | 1,843,218 | +0.79(+1.02%) |
Oct 17, 2019 | 78.20 | 78.20 | 77.53 | 77.91 | 1,709,717 | +0.15(+0.20%) |
Oct 16, 2019 | 77.78 | 78.12 | 77.52 | 77.76 | 1,325,171 | -0.14(-0.17%) |
Oct 15, 2019 | 77.53 | 77.99 | 77.28 | 77.89 | 1,405,443 | +0.49(+0.64%) |
Oct 14, 2019 | 77.04 | 77.59 | 76.63 | 77.40 | 1,002,353 | +0.04(+0.06%) |
Oct 11, 2019 | 76.53 | 78.14 | 76.35 | 77.36 | 1,787,879 | +1.93(+2.56%) |
Oct 10, 2019 | 75.44 | 76.07 | 75.18 | 75.43 | 1,312,156 | +0.14(+0.19%) |
Oct 09, 2019 | 74.86 | 75.53 | 74.38 | 75.28 | 1,126,345 | +1.26(+1.70%) |
Oct 08, 2019 | 74.37 | 74.91 | 73.72 | 74.02 | 1,584,715 | -1.13(-1.51%) |
Oct 07, 2019 | 75.15 | 75.80 | 74.73 | 75.15 | 1,371,918 | -0.33(-0.44%) |
Oct 04, 2019 | 74.40 | 75.70 | 74.38 | 75.49 | 2,581,657 | +1.29(+1.74%) |
Oct 03, 2019 | 73.70 | 74.21 | 72.47 | 74.19 | 1,475,521 | +0.39(+0.53%) |
Oct 02, 2019 | 75.21 | 75.28 | 73.77 | 73.80 | 3,324,091 | -1.96(-2.58%) |