Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 91.60 | 92.16 | 85.71 | 87.39 | 1,830,800 | -3.73(-4.09%) |
Jul 30, 2020 | 90.13 | 91.61 | 88.27 | 91.12 | 1,369,260 | -0.18(-0.20%) |
Jul 29, 2020 | 88.05 | 91.69 | 87.91 | 91.30 | 896,714 | +3.31(+3.76%) |
Jul 28, 2020 | 87.79 | 88.76 | 87.69 | 87.99 | 474,952 | -0.50(-0.57%) |
Jul 27, 2020 | 86.89 | 88.72 | 86.30 | 88.49 | 354,617 | +1.16(+1.33%) |
Jul 24, 2020 | 87.78 | 88.23 | 86.67 | 87.33 | 446,200 | -0.35(-0.40%) |
Jul 23, 2020 | 87.23 | 87.91 | 86.81 | 87.68 | 513,518 | +0.56(+0.64%) |
Jul 22, 2020 | 85.89 | 87.16 | 85.43 | 87.12 | 577,561 | +1.12(+1.30%) |
Jul 21, 2020 | 85.16 | 86.51 | 85.16 | 86.00 | 646,977 | +0.49(+0.57%) |
Jul 20, 2020 | 84.76 | 85.75 | 84.44 | 85.51 | 696,233 | +0.40(+0.47%) |
Jul 17, 2020 | 85.38 | 86.36 | 85.02 | 85.11 | 736,100 | +0.30(+0.35%) |
Jul 16, 2020 | 84.60 | 85.46 | 84.04 | 84.81 | 576,878 | +0.27(+0.32%) |
Jul 15, 2020 | 82.97 | 84.72 | 82.48 | 84.54 | 863,405 | +2.59(+3.16%) |
Jul 14, 2020 | 79.56 | 82.11 | 79.22 | 81.95 | 801,216 | +2.38(+2.99%) |
Jul 13, 2020 | 81.45 | 82.17 | 79.45 | 79.57 | 1,129,276 | -1.62(-2.00%) |
Jul 10, 2020 | 80.34 | 81.30 | 79.20 | 81.19 | 580,700 | +1.45(+1.82%) |
Jul 09, 2020 | 82.04 | 82.42 | 78.65 | 79.74 | 983,142 | -2.17(-2.65%) |
Jul 08, 2020 | 82.10 | 82.25 | 80.06 | 81.91 | 886,294 | -0.08(-0.10%) |
Jul 07, 2020 | 80.61 | 82.96 | 80.51 | 81.99 | 1,053,043 | +0.77(+0.95%) |
Jul 06, 2020 | 81.87 | 82.65 | 80.55 | 81.22 | 1,144,109 | +0.17(+0.21%) |
Jul 02, 2020 | 81.50 | 82.68 | 80.79 | 81.05 | 880,400 | +0.41(+0.51%) |
Jul 01, 2020 | 79.30 | 81.01 | 79.30 | 80.64 | 885,907 | +1.50(+1.90%) |
Jun 30, 2020 | 77.50 | 79.60 | 77.00 | 79.14 | 757,384 | +1.93(+2.50%) |
Jun 29, 2020 | 76.33 | 77.49 | 75.84 | 77.21 | 583,090 | +1.65(+2.18%) |
Jun 26, 2020 | 77.24 | 77.93 | 75.30 | 75.56 | 1,847,100 | -1.94(-2.50%) |
Jun 25, 2020 | 76.84 | 77.72 | 76.30 | 77.50 | 727,525 | +0.32(+0.41%) |
Jun 24, 2020 | 78.43 | 79.04 | 76.97 | 77.18 | 1,199,681 | -2.02(-2.55%) |
Jun 23, 2020 | 79.81 | 80.09 | 78.37 | 79.20 | 902,017 | +0.25(+0.32%) |
Jun 22, 2020 | 79.48 | 79.48 | 77.07 | 78.95 | 802,926 | -0.60(-0.75%) |
Jun 19, 2020 | 79.38 | 80.45 | 78.64 | 79.55 | 2,071,700 | +1.42(+1.82%) |
Jun 18, 2020 | 77.60 | 78.22 | 77.30 | 78.13 | 962,552 | -0.11(-0.14%) |
Jun 17, 2020 | 79.15 | 79.86 | 77.92 | 78.24 | 1,082,845 | -0.73(-0.92%) |
Jun 16, 2020 | 80.41 | 80.84 | 78.33 | 78.97 | 870,637 | +0.44(+0.56%) |
Jun 15, 2020 | 76.65 | 78.93 | 76.27 | 78.53 | 887,758 | +0.28(+0.36%) |
Jun 12, 2020 | 81.75 | 81.83 | 76.94 | 78.25 | 1,306,400 | -1.70(-2.13%) |
Jun 11, 2020 | 81.02 | 82.17 | 79.25 | 79.95 | 1,364,266 | -2.95(-3.56%) |
Jun 10, 2020 | 84.50 | 84.92 | 80.92 | 82.90 | 1,202,966 | -1.60(-1.89%) |
Jun 09, 2020 | 86.63 | 86.63 | 83.39 | 84.50 | 1,226,343 | -2.50(-2.87%) |
Jun 08, 2020 | 87.90 | 89.39 | 85.03 | 87.00 | 2,208,392 | -1.28(-1.45%) |
Jun 05, 2020 | 82.80 | 88.70 | 82.80 | 88.28 | 2,848,900 | +5.89(+7.15%) |
Jun 04, 2020 | 78.96 | 82.41 | 78.96 | 82.39 | 1,958,666 | +2.67(+3.35%) |
Jun 03, 2020 | 80.76 | 81.52 | 79.32 | 79.72 | 979,223 | -1.14(-1.41%) |
Jun 02, 2020 | 80.31 | 80.86 | 79.06 | 80.86 | 816,634 | +0.52(+0.65%) |
Jun 01, 2020 | 80.86 | 81.55 | 78.87 | 80.34 | 804,452 | -0.62(-0.77%) |
May 29, 2020 | 79.95 | 81.13 | 78.36 | 80.96 | 2,024,600 | +1.49(+1.87%) |
May 28, 2020 | 79.50 | 80.82 | 79.18 | 79.47 | 1,080,126 | +0.76(+0.97%) |
May 27, 2020 | 78.22 | 78.95 | 76.13 | 78.71 | 1,445,512 | +0.69(+0.88%) |
May 26, 2020 | 78.16 | 79.78 | 77.75 | 78.02 | 1,098,398 | +1.21(+1.58%) |
May 22, 2020 | 78.90 | 79.06 | 76.52 | 76.81 | 917,200 | -1.92(-2.44%) |
May 21, 2020 | 79.84 | 79.98 | 78.23 | 78.73 | 891,339 | -1.24(-1.55%) |
May 20, 2020 | 80.73 | 82.11 | 79.61 | 79.97 | 727,459 | -0.24(-0.30%) |
May 19, 2020 | 80.19 | 80.71 | 78.86 | 80.21 | 1,019,587 | -0.50(-0.62%) |
May 18, 2020 | 81.03 | 82.79 | 80.50 | 80.71 | 876,941 | +1.46(+1.84%) |
May 15, 2020 | 77.75 | 79.46 | 77.25 | 79.25 | 694,400 | +1.11(+1.42%) |
May 14, 2020 | 78.35 | 78.35 | 76.32 | 78.14 | 1,093,009 | -0.85(-1.08%) |
May 13, 2020 | 79.06 | 79.90 | 77.69 | 78.99 | 1,140,459 | +0.08(+0.10%) |
May 12, 2020 | 81.56 | 81.69 | 78.86 | 78.91 | 863,723 | -2.22(-2.74%) |
May 11, 2020 | 80.76 | 82.28 | 80.75 | 81.13 | 851,697 | +0.37(+0.46%) |
May 08, 2020 | 81.04 | 81.38 | 79.96 | 80.76 | 1,247,900 | +0.60(+0.75%) |
May 07, 2020 | 82.73 | 83.35 | 79.61 | 80.16 | 1,800,512 | -2.19(-2.66%) |
May 06, 2020 | 81.68 | 85.32 | 80.81 | 82.35 | 2,101,801 | +3.48(+4.41%) |
May 05, 2020 | 76.25 | 79.57 | 76.14 | 78.87 | 1,335,037 | +3.75(+4.99%) |
May 04, 2020 | 75.80 | 76.67 | 74.70 | 75.12 | 825,995 | -1.39(-1.82%) |
May 01, 2020 | 77.89 | 78.75 | 75.94 | 76.51 | 989,100 | -2.50(-3.16%) |
Apr 30, 2020 | 80.59 | 81.59 | 78.80 | 79.01 | 1,464,900 | -2.58(-3.16%) |
Apr 29, 2020 | 79.31 | 82.88 | 79.07 | 81.59 | 1,287,458 | +2.98(+3.79%) |
Apr 28, 2020 | 80.00 | 81.23 | 77.91 | 78.61 | 1,189,313 | -0.34(-0.43%) |
Apr 27, 2020 | 74.74 | 79.10 | 74.46 | 78.95 | 1,163,250 | +4.95(+6.69%) |
Apr 24, 2020 | 73.68 | 74.25 | 71.70 | 74.00 | 958,800 | +0.65(+0.89%) |
Apr 23, 2020 | 72.57 | 74.69 | 72.45 | 73.35 | 772,185 | +0.94(+1.30%) |
Apr 22, 2020 | 74.01 | 74.98 | 72.34 | 72.41 | 770,550 | -0.12(-0.17%) |
Apr 21, 2020 | 76.77 | 76.93 | 72.01 | 72.53 | 1,109,907 | -4.99(-6.44%) |
Apr 20, 2020 | 77.34 | 78.03 | 76.51 | 77.52 | 1,360,977 | -0.64(-0.82%) |
Apr 17, 2020 | 78.00 | 78.59 | 75.60 | 78.16 | 1,119,900 | +1.51(+1.97%) |
Apr 16, 2020 | 76.54 | 78.44 | 75.26 | 76.65 | 1,231,179 | +0.39(+0.51%) |
Apr 15, 2020 | 76.14 | 76.34 | 74.18 | 76.26 | 1,213,254 | -0.56(-0.73%) |
Apr 14, 2020 | 75.18 | 77.40 | 74.85 | 76.82 | 1,379,475 | +3.23(+4.39%) |
Apr 13, 2020 | 74.40 | 75.25 | 71.88 | 73.59 | 1,144,111 | -1.23(-1.64%) |
Apr 09, 2020 | 76.83 | 78.29 | 74.40 | 74.82 | 1,313,300 | -2.14(-2.78%) |
Apr 08, 2020 | 72.82 | 78.65 | 72.34 | 76.96 | 1,618,813 | +4.97(+6.90%) |
Apr 07, 2020 | 72.36 | 74.65 | 71.03 | 71.99 | 1,700,690 | +0.98(+1.38%) |
Apr 06, 2020 | 67.26 | 71.58 | 67.14 | 71.01 | 1,709,610 | +5.49(+8.38%) |
Apr 03, 2020 | 69.36 | 69.98 | 64.51 | 65.52 | 2,429,800 | -4.78(-6.80%) |
Apr 02, 2020 | 71.79 | 74.17 | 68.76 | 70.30 | 1,896,827 | -2.30(-3.17%) |
Apr 01, 2020 | 73.64 | 76.83 | 70.71 | 72.60 | 1,430,592 | -3.46(-4.55%) |
Mar 31, 2020 | 76.57 | 77.76 | 75.33 | 76.06 | 1,699,946 | -0.35(-0.46%) |
Mar 30, 2020 | 74.19 | 76.88 | 73.68 | 76.41 | 1,235,240 | +3.32(+4.54%) |
Mar 27, 2020 | 72.02 | 74.36 | 70.52 | 73.09 | 921,000 | -0.65(-0.88%) |
Mar 26, 2020 | 70.95 | 74.76 | 70.46 | 73.74 | 1,380,277 | +3.54(+5.04%) |
Mar 25, 2020 | 68.04 | 74.50 | 67.07 | 70.20 | 1,620,600 | +1.55(+2.26%) |
Mar 24, 2020 | 68.22 | 70.95 | 66.66 | 68.65 | 2,066,203 | +2.91(+4.43%) |
Mar 23, 2020 | 64.71 | 66.48 | 62.20 | 65.74 | 1,743,853 | +0.75(+1.15%) |
Mar 20, 2020 | 71.25 | 71.25 | 64.16 | 64.99 | 3,321,700 | -6.35(-8.90%) |
Mar 19, 2020 | 74.33 | 76.09 | 69.61 | 71.34 | 2,250,820 | -3.91(-5.20%) |
Mar 18, 2020 | 70.62 | 75.79 | 68.62 | 75.25 | 2,514,888 | +0.12(+0.16%) |
Mar 17, 2020 | 73.30 | 80.72 | 73.27 | 75.13 | 3,082,590 | +3.39(+4.73%) |
Mar 16, 2020 | 68.00 | 76.00 | 67.01 | 71.74 | 2,446,480 | -4.21(-5.54%) |
Mar 13, 2020 | 71.39 | 76.21 | 67.98 | 75.95 | 3,427,100 | +7.70(+11.28%) |
Mar 12, 2020 | 70.06 | 72.81 | 67.80 | 68.25 | 3,071,485 | -6.62(-8.84%) |
Mar 11, 2020 | 75.90 | 77.21 | 73.24 | 74.87 | 2,692,702 | -2.85(-3.67%) |
Mar 10, 2020 | 79.29 | 79.69 | 74.55 | 77.72 | 2,069,652 | +0.52(+0.67%) |
Mar 09, 2020 | 76.04 | 79.28 | 75.30 | 77.20 | 2,564,748 | -4.64(-5.67%) |
Mar 06, 2020 | 78.77 | 82.87 | 78.26 | 81.84 | 1,951,900 | +0.73(+0.90%) |
Mar 05, 2020 | 80.56 | 82.93 | 80.08 | 81.11 | 1,299,376 | -1.59(-1.92%) |
Mar 04, 2020 | 80.05 | 82.89 | 79.14 | 82.70 | 2,078,908 | +5.14(+6.63%) |
Mar 03, 2020 | 82.08 | 83.79 | 77.23 | 77.56 | 2,513,074 | -4.67(-5.68%) |
Mar 02, 2020 | 77.76 | 82.26 | 77.76 | 82.23 | 1,701,233 | +4.61(+5.94%) |
Feb 28, 2020 | 76.99 | 77.91 | 75.18 | 77.62 | 2,977,000 | -1.61(-2.03%) |
Feb 27, 2020 | 79.00 | 81.08 | 77.95 | 79.23 | 2,632,973 | -1.81(-2.23%) |
Feb 26, 2020 | 81.60 | 82.52 | 80.53 | 81.04 | 1,276,259 | -0.01(-0.01%) |
Feb 25, 2020 | 83.16 | 83.68 | 80.18 | 81.05 | 2,455,121 | -1.81(-2.18%) |
Feb 24, 2020 | 82.71 | 83.29 | 81.71 | 82.86 | 1,393,645 | -1.23(-1.46%) |
Feb 21, 2020 | 84.23 | 84.46 | 83.47 | 84.09 | 755,400 | -0.56(-0.66%) |
Feb 20, 2020 | 85.03 | 85.47 | 83.99 | 84.65 | 859,196 | -0.84(-0.98%) |
Feb 19, 2020 | 85.50 | 85.75 | 84.95 | 85.49 | 777,787 | +0.09(+0.11%) |
Feb 18, 2020 | 85.70 | 86.42 | 85.08 | 85.40 | 1,146,842 | -0.58(-0.67%) |
Feb 14, 2020 | 86.41 | 86.41 | 84.78 | 85.98 | 863,600 | -0.26(-0.30%) |
Feb 13, 2020 | 86.65 | 87.24 | 86.00 | 86.24 | 1,025,212 | -0.76(-0.87%) |
Feb 12, 2020 | 89.65 | 90.15 | 86.77 | 87.00 | 2,202,969 | -1.50(-1.69%) |
Feb 11, 2020 | 84.00 | 89.65 | 83.69 | 88.50 | 3,517,361 | +5.75(+6.95%) |
Feb 10, 2020 | 81.36 | 82.77 | 80.86 | 82.75 | 1,413,155 | +1.41(+1.73%) |
Feb 07, 2020 | 82.86 | 83.08 | 81.24 | 81.34 | 1,194,900 | -1.73(-2.08%) |
Feb 06, 2020 | 82.53 | 83.38 | 81.50 | 83.07 | 1,135,762 | +0.90(+1.10%) |
Feb 05, 2020 | 80.72 | 82.63 | 80.72 | 82.17 | 836,612 | +1.50(+1.86%) |
Feb 04, 2020 | 80.24 | 81.16 | 80.12 | 80.67 | 701,783 | +1.45(+1.83%) |
Feb 03, 2020 | 80.00 | 80.30 | 79.16 | 79.22 | 708,918 | -0.65(-0.81%) |
Jan 31, 2020 | 82.15 | 82.59 | 79.41 | 79.87 | 1,723,500 | -2.79(-3.38%) |
Jan 30, 2020 | 82.47 | 82.72 | 80.97 | 82.66 | 1,006,752 | -0.42(-0.51%) |
Jan 29, 2020 | 82.85 | 83.70 | 82.23 | 83.08 | 1,009,509 | +0.18(+0.22%) |
Jan 28, 2020 | 82.40 | 83.13 | 82.21 | 82.90 | 546,907 | +0.87(+1.06%) |
Jan 27, 2020 | 82.10 | 82.69 | 81.59 | 82.03 | 1,086,671 | -1.16(-1.39%) |
Jan 24, 2020 | 82.11 | 85.59 | 82.01 | 83.19 | 2,203,900 | +2.69(+3.34%) |
Jan 23, 2020 | 80.24 | 80.53 | 79.15 | 80.50 | 970,205 | -0.05(-0.06%) |
Jan 22, 2020 | 79.95 | 80.67 | 79.53 | 80.55 | 860,233 | +0.65(+0.81%) |
Jan 21, 2020 | 79.47 | 80.08 | 79.03 | 79.90 | 1,028,188 | +0.43(+0.54%) |
Jan 17, 2020 | 79.13 | 79.50 | 78.96 | 79.47 | 815,500 | +0.48(+0.61%) |
Jan 16, 2020 | 78.39 | 79.03 | 78.11 | 78.99 | 588,929 | +0.94(+1.20%) |
Jan 15, 2020 | 77.59 | 78.43 | 77.59 | 78.05 | 669,232 | +0.30(+0.39%) |
Jan 14, 2020 | 77.11 | 77.93 | 76.92 | 77.75 | 823,275 | +0.83(+1.08%) |
Jan 13, 2020 | 76.10 | 76.98 | 75.90 | 76.92 | 921,172 | +0.97(+1.28%) |
Jan 10, 2020 | 75.86 | 75.99 | 75.39 | 75.95 | 852,400 | +0.37(+0.49%) |
Jan 09, 2020 | 75.64 | 75.93 | 75.16 | 75.58 | 1,404,355 | +0.05(+0.07%) |
Jan 08, 2020 | 75.08 | 75.58 | 74.64 | 75.53 | 1,217,893 | +0.42(+0.56%) |
Jan 07, 2020 | 75.18 | 75.40 | 74.50 | 75.11 | 1,177,945 | -0.44(-0.58%) |
Jan 06, 2020 | 74.84 | 75.61 | 74.83 | 75.55 | 1,668,537 | +0.47(+0.63%) |
Jan 03, 2020 | 74.16 | 75.33 | 74.13 | 75.08 | 937,700 | -0.17(-0.23%) |
Jan 02, 2020 | 75.26 | 75.40 | 74.61 | 75.25 | 1,310,658 | +0.22(+0.29%) |
Dec 31, 2019 | 73.91 | 75.13 | 73.79 | 75.03 | 1,177,200 | +0.95(+1.28%) |
Dec 30, 2019 | 74.74 | 74.85 | 73.96 | 74.08 | 684,858 | -0.67(-0.90%) |
Dec 27, 2019 | 74.87 | 74.97 | 74.59 | 74.75 | 689,900 | -0.02(-0.03%) |
Dec 26, 2019 | 75.03 | 75.15 | 74.66 | 74.77 | 476,988 | -0.25(-0.33%) |
Dec 24, 2019 | 74.37 | 75.30 | 74.17 | 75.02 | 595,200 | +0.79(+1.06%) |
Dec 23, 2019 | 73.70 | 74.66 | 73.38 | 74.23 | 955,074 | +0.53(+0.72%) |
Dec 20, 2019 | 73.85 | 74.24 | 72.88 | 73.70 | 4,078,500 | -0.05(-0.07%) |
Dec 19, 2019 | 73.59 | 74.26 | 73.42 | 73.75 | 2,012,774 | +0.30(+0.41%) |
Dec 18, 2019 | 71.90 | 73.48 | 71.63 | 73.45 | 1,749,646 | +1.87(+2.61%) |
Dec 17, 2019 | 72.40 | 72.99 | 71.56 | 71.58 | 1,685,984 | -0.90(-1.24%) |
Dec 16, 2019 | 73.36 | 73.36 | 72.10 | 72.48 | 2,052,116 | -0.23(-0.32%) |
Dec 13, 2019 | 73.58 | 73.91 | 72.51 | 72.71 | 1,214,900 | -0.53(-0.72%) |
Dec 12, 2019 | 72.63 | 73.65 | 72.40 | 73.24 | 1,036,497 | +0.61(+0.84%) |
Dec 11, 2019 | 72.22 | 72.94 | 72.13 | 72.63 | 857,571 | +0.32(+0.44%) |
Dec 10, 2019 | 71.88 | 72.67 | 71.69 | 72.31 | 1,090,028 | +0.20(+0.28%) |
Dec 09, 2019 | 72.56 | 72.82 | 71.89 | 72.11 | 1,264,422 | -0.59(-0.81%) |
Dec 06, 2019 | 72.76 | 73.44 | 72.48 | 72.70 | 1,821,700 | +0.19(+0.26%) |
Dec 05, 2019 | 72.65 | 72.98 | 71.97 | 72.51 | 1,321,707 | -0.05(-0.07%) |
Dec 04, 2019 | 72.37 | 73.28 | 72.17 | 72.56 | 1,371,793 | +0.27(+0.37%) |
Dec 03, 2019 | 71.21 | 72.54 | 70.66 | 72.29 | 1,601,774 | +0.36(+0.50%) |
Dec 02, 2019 | 71.78 | 72.19 | 71.43 | 71.93 | 1,275,947 | +0.16(+0.22%) |
Nov 29, 2019 | 72.56 | 72.60 | 71.62 | 71.77 | 605,500 | -0.92(-1.27%) |
Nov 27, 2019 | 72.59 | 73.43 | 72.42 | 72.69 | 745,000 | +0.11(+0.15%) |
Nov 26, 2019 | 73.48 | 73.50 | 72.47 | 72.58 | 1,653,366 | -0.81(-1.10%) |
Nov 25, 2019 | 72.40 | 73.41 | 72.20 | 73.39 | 1,687,674 | +0.91(+1.26%) |
Nov 22, 2019 | 71.67 | 72.73 | 71.67 | 72.48 | 1,107,500 | +0.39(+0.54%) |
Nov 21, 2019 | 72.40 | 72.80 | 71.70 | 72.09 | 1,853,769 | -0.41(-0.57%) |
Nov 20, 2019 | 72.41 | 72.83 | 72.09 | 72.50 | 1,498,003 | +0.09(+0.12%) |
Nov 19, 2019 | 71.63 | 72.83 | 71.33 | 72.41 | 2,250,798 | +1.37(+1.93%) |
Nov 18, 2019 | 70.85 | 71.61 | 70.83 | 71.04 | 1,576,420 | +0.21(+0.30%) |
Nov 15, 2019 | 69.13 | 70.95 | 69.04 | 70.83 | 2,878,000 | +1.90(+2.76%) |
Nov 14, 2019 | 69.28 | 70.00 | 68.86 | 68.93 | 1,538,405 | -0.37(-0.53%) |
Nov 13, 2019 | 69.68 | 70.10 | 69.14 | 69.30 | 1,473,912 | -0.63(-0.90%) |
Nov 12, 2019 | 69.16 | 70.03 | 68.43 | 69.93 | 1,282,689 | +0.50(+0.72%) |
Nov 11, 2019 | 69.27 | 70.02 | 69.20 | 69.43 | 1,348,700 | -0.42(-0.60%) |
Nov 08, 2019 | 69.15 | 70.09 | 68.94 | 69.85 | 2,488,600 | +0.66(+0.95%) |
Nov 07, 2019 | 70.00 | 70.00 | 68.72 | 69.19 | 2,701,708 | -1.32(-1.87%) |
Nov 06, 2019 | 67.62 | 70.51 | 66.56 | 70.51 | 6,007,468 | +8.07(+12.92%) |
Nov 05, 2019 | 61.98 | 62.99 | 61.59 | 62.44 | 1,735,956 | +0.96(+1.56%) |
Nov 04, 2019 | 60.17 | 61.53 | 60.03 | 61.48 | 1,538,350 | +1.94(+3.26%) |
Nov 01, 2019 | 58.89 | 60.27 | 58.78 | 59.54 | 1,289,300 | +0.94(+1.60%) |
Oct 31, 2019 | 58.94 | 59.03 | 58.15 | 58.60 | 819,442 | -0.37(-0.63%) |
Oct 30, 2019 | 58.94 | 59.30 | 58.56 | 58.97 | 987,882 | +0.02(+0.03%) |
Oct 29, 2019 | 58.12 | 59.24 | 57.92 | 58.95 | 1,367,337 | +1.11(+1.92%) |
Oct 28, 2019 | 57.94 | 58.74 | 57.75 | 57.84 | 1,295,978 | +0.01(+0.02%) |
Oct 25, 2019 | 57.66 | 58.53 | 56.99 | 57.83 | 1,458,500 | -0.22(-0.38%) |
Oct 24, 2019 | 59.05 | 59.39 | 57.74 | 58.05 | 889,749 | -1.07(-1.81%) |
Oct 23, 2019 | 59.40 | 59.71 | 58.96 | 59.12 | 857,595 | -0.09(-0.15%) |
Oct 22, 2019 | 58.42 | 59.71 | 58.40 | 59.21 | 1,187,690 | +0.55(+0.94%) |
Oct 21, 2019 | 58.72 | 59.51 | 58.41 | 58.66 | 1,380,044 | -0.03(-0.05%) |
Oct 18, 2019 | 57.73 | 58.78 | 57.73 | 58.69 | 1,522,900 | +0.84(+1.45%) |
Oct 17, 2019 | 56.99 | 58.25 | 56.98 | 57.85 | 869,276 | +0.84(+1.47%) |
Oct 16, 2019 | 56.71 | 57.61 | 56.39 | 57.01 | 858,652 | +0.29(+0.51%) |
Oct 15, 2019 | 56.00 | 56.80 | 55.94 | 56.72 | 1,370,192 | +1.05(+1.89%) |
Oct 14, 2019 | 56.24 | 56.40 | 55.60 | 55.67 | 1,043,336 | -0.77(-1.36%) |
Oct 11, 2019 | 56.75 | 57.45 | 56.38 | 56.44 | 1,450,300 | +0.62(+1.11%) |
Oct 10, 2019 | 55.21 | 56.24 | 54.98 | 55.82 | 1,502,229 | +0.61(+1.10%) |
Oct 09, 2019 | 54.69 | 55.44 | 54.46 | 55.21 | 1,559,433 | +1.01(+1.86%) |
Oct 08, 2019 | 55.49 | 55.51 | 54.09 | 54.20 | 1,864,395 | -1.47(-2.64%) |
Oct 07, 2019 | 55.90 | 56.59 | 55.62 | 55.67 | 1,530,667 | -0.33(-0.59%) |
Oct 04, 2019 | 55.93 | 56.28 | 55.54 | 56.00 | 1,042,200 | +0.13(+0.23%) |
Oct 03, 2019 | 55.41 | 56.04 | 55.02 | 55.87 | 925,983 | +0.27(+0.49%) |
Oct 02, 2019 | 56.18 | 56.58 | 55.46 | 55.60 | 1,573,493 | -1.06(-1.87%) |
Oct 01, 2019 | 57.07 | 58.76 | 56.59 | 56.66 | 1,527,128 | -0.41(-0.72%) |
Sep 30, 2019 | 56.32 | 57.47 | 56.32 | 57.07 | 1,561,897 | +0.75(+1.33%) |
Sep 27, 2019 | 56.35 | 57.08 | 55.97 | 56.32 | 1,506,500 | +0.32(+0.57%) |
Sep 26, 2019 | 57.78 | 57.78 | 55.40 | 56.00 | 2,013,684 | -1.78(-3.08%) |
Sep 25, 2019 | 57.27 | 58.21 | 57.27 | 57.78 | 1,673,451 | +0.41(+0.71%) |
Sep 24, 2019 | 59.30 | 59.41 | 57.20 | 57.37 | 2,345,119 | -1.98(-3.34%) |
Sep 23, 2019 | 59.97 | 60.26 | 59.33 | 59.35 | 1,651,984 | -0.69(-1.15%) |
Sep 20, 2019 | 59.91 | 60.89 | 59.74 | 60.04 | 3,969,900 | +0.29(+0.49%) |
Sep 19, 2019 | 61.40 | 61.92 | 58.97 | 59.75 | 5,053,191 | -1.55(-2.53%) |
Sep 18, 2019 | 61.44 | 61.97 | 60.97 | 61.30 | 1,453,788 | -0.35(-0.57%) |
Sep 17, 2019 | 63.20 | 63.26 | 61.39 | 61.65 | 1,781,194 | -1.63(-2.58%) |
Sep 16, 2019 | 61.65 | 63.49 | 61.45 | 63.28 | 2,963,643 | +1.42(+2.30%) |
Sep 13, 2019 | 60.83 | 62.33 | 60.72 | 61.86 | 3,611,000 | +1.56(+2.59%) |
Sep 12, 2019 | 60.00 | 60.92 | 58.72 | 60.30 | 2,875,828 | +0.49(+0.82%) |
Sep 11, 2019 | 60.48 | 60.77 | 59.17 | 59.81 | 2,026,455 | -1.85(-3.00%) |
Sep 10, 2019 | 60.78 | 61.67 | 60.33 | 61.66 | 2,613,562 | +0.49(+0.80%) |
Sep 09, 2019 | 59.52 | 61.36 | 59.02 | 61.17 | 3,287,015 | +1.80(+3.03%) |
Sep 06, 2019 | 57.94 | 59.59 | 57.59 | 59.37 | 2,169,000 | +1.39(+2.40%) |
Sep 05, 2019 | 59.66 | 59.72 | 57.89 | 57.98 | 2,059,728 | -1.17(-1.98%) |
Sep 04, 2019 | 59.50 | 60.38 | 59.02 | 59.15 | 2,933,179 | +0.61(+1.04%) |
Sep 03, 2019 | 56.37 | 58.61 | 56.04 | 58.54 | 4,177,765 | +2.17(+3.85%) |
Aug 30, 2019 | 55.75 | 56.55 | 55.58 | 56.37 | 4,940,000 | +0.86(+1.55%) |
Aug 29, 2019 | 54.87 | 55.77 | 54.87 | 55.51 | 2,022,399 | +1.04(+1.91%) |
Aug 28, 2019 | 53.67 | 54.61 | 53.51 | 54.47 | 2,331,052 | +0.69(+1.28%) |
Aug 27, 2019 | 55.30 | 55.60 | 53.76 | 53.78 | 2,975,598 | -1.27(-2.31%) |
Aug 26, 2019 | 55.02 | 55.24 | 54.21 | 55.05 | 2,799,208 | +0.35(+0.64%) |
Aug 23, 2019 | 55.52 | 56.12 | 54.45 | 54.70 | 3,886,400 | -1.26(-2.25%) |
Aug 22, 2019 | 56.76 | 56.99 | 55.76 | 55.96 | 4,685,546 | -0.62(-1.10%) |
Aug 21, 2019 | 56.46 | 57.01 | 56.02 | 56.58 | 3,069,459 | +0.67(+1.20%) |
Aug 20, 2019 | 57.16 | 57.16 | 55.77 | 55.91 | 3,900,145 | -1.06(-1.86%) |
Aug 19, 2019 | 57.10 | 57.64 | 56.51 | 56.97 | 8,259,908 | -0.85(-1.47%) |
Aug 16, 2019 | 58.00 | 58.36 | 57.51 | 57.82 | 8,253,700 | -0.54(-0.93%) |
Aug 15, 2019 | 58.28 | 58.83 | 57.85 | 58.36 | 6,606,975 | +0.19(+0.33%) |
Aug 14, 2019 | 58.80 | 59.26 | 58.00 | 58.17 | 7,590,429 | -1.22(-2.05%) |
Aug 13, 2019 | 58.80 | 60.00 | 58.70 | 59.39 | 5,004,311 | +0.37(+0.63%) |
Aug 12, 2019 | 59.47 | 59.93 | 58.77 | 59.02 | 4,883,798 | -0.67(-1.12%) |
Aug 09, 2019 | 59.80 | 60.14 | 59.41 | 59.69 | 2,308,000 | -0.10(-0.17%) |
Aug 08, 2019 | 60.00 | 60.30 | 59.49 | 59.79 | 2,923,996 | +0.04(+0.07%) |
Aug 07, 2019 | 58.15 | 59.79 | 58.03 | 59.75 | 4,517,235 | +0.79(+1.34%) |
Aug 06, 2019 | 59.10 | 59.50 | 57.84 | 58.96 | 2,979,869 | +0.33(+0.56%) |
Aug 05, 2019 | 59.10 | 59.90 | 57.90 | 58.63 | 3,716,089 | -1.47(-2.45%) |
Aug 02, 2019 | 60.43 | 61.20 | 59.86 | 60.10 | 5,380,000 | +0.76(+1.28%) |