Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 61.77 | 62.41 | 60.97 | 61.50 | 2,261,359 | +0.52(+0.85%) |
Sep 29, 2020 | 62.05 | 62.24 | 60.27 | 60.98 | 2,155,222 | -1.34(-2.15%) |
Sep 28, 2020 | 62.86 | 63.37 | 62.20 | 62.32 | 1,450,108 | +0.57(+0.92%) |
Sep 25, 2020 | 60.57 | 62.14 | 60.14 | 61.75 | 1,983,662 | +1.02(+1.69%) |
Sep 24, 2020 | 60.02 | 61.52 | 58.61 | 60.73 | 2,790,606 | +0.26(+0.43%) |
Sep 23, 2020 | 61.85 | 63.48 | 60.30 | 60.46 | 3,080,160 | -0.18(-0.30%) |
Sep 22, 2020 | 60.41 | 61.27 | 59.66 | 60.65 | 2,317,382 | +0.52(+0.86%) |
Sep 21, 2020 | 62.02 | 62.26 | 59.73 | 60.13 | 2,521,075 | -3.01(-4.77%) |
Sep 18, 2020 | 64.61 | 65.28 | 63.00 | 63.14 | 6,024,326 | -2.15(-3.30%) |
Sep 17, 2020 | 66.19 | 67.24 | 64.85 | 65.30 | 3,052,996 | -1.62(-2.42%) |
Sep 16, 2020 | 65.66 | 67.67 | 65.29 | 66.92 | 3,163,358 | +1.44(+2.21%) |
Sep 15, 2020 | 66.19 | 66.74 | 64.46 | 65.47 | 4,120,597 | +1.38(+2.16%) |
Sep 14, 2020 | 62.10 | 64.41 | 61.58 | 64.09 | 2,767,130 | +2.78(+4.54%) |
Sep 11, 2020 | 60.56 | 61.90 | 59.43 | 61.30 | 2,716,127 | +1.44(+2.40%) |
Sep 10, 2020 | 60.10 | 60.99 | 59.41 | 59.87 | 2,289,637 | +0.34(+0.57%) |
Sep 09, 2020 | 59.32 | 60.59 | 58.40 | 59.53 | 2,859,672 | +0.09(+0.15%) |
Sep 08, 2020 | 58.63 | 60.40 | 58.41 | 59.44 | 2,814,519 | +0.14(+0.23%) |
Sep 04, 2020 | 60.28 | 60.68 | 58.84 | 59.30 | 2,287,589 | -0.28(-0.47%) |
Sep 03, 2020 | 59.74 | 61.34 | 59.26 | 59.58 | 3,513,681 | +0.11(+0.19%) |
Sep 02, 2020 | 58.51 | 59.68 | 57.94 | 59.47 | 2,315,961 | +1.61(+2.78%) |
Sep 01, 2020 | 56.72 | 58.18 | 56.55 | 57.86 | 2,069,944 | +0.70(+1.23%) |
Aug 31, 2020 | 59.01 | 59.07 | 56.61 | 57.15 | 2,907,101 | -1.90(-3.22%) |
Aug 28, 2020 | 58.10 | 59.29 | 57.18 | 59.06 | 3,466,643 | +1.15(+1.98%) |
Aug 27, 2020 | 56.18 | 58.25 | 56.10 | 57.91 | 3,204,060 | +2.23(+4.00%) |
Aug 26, 2020 | 55.79 | 56.39 | 55.30 | 55.68 | 2,096,314 | -0.33(-0.59%) |
Aug 25, 2020 | 57.81 | 57.81 | 55.93 | 56.01 | 2,192,063 | -1.34(-2.33%) |
Aug 24, 2020 | 53.75 | 57.40 | 53.75 | 57.35 | 2,685,554 | +3.76(+7.01%) |
Aug 21, 2020 | 53.02 | 53.70 | 52.64 | 53.60 | 1,780,488 | +0.57(+1.08%) |
Aug 20, 2020 | 52.77 | 53.37 | 52.57 | 53.02 | 1,661,275 | -0.35(-0.65%) |
Aug 19, 2020 | 53.93 | 54.62 | 53.16 | 53.37 | 1,707,153 | -0.56(-1.03%) |
Aug 18, 2020 | 54.63 | 54.74 | 53.27 | 53.93 | 2,659,522 | -0.94(-1.71%) |
Aug 17, 2020 | 55.68 | 55.76 | 54.41 | 54.87 | 1,399,171 | -0.97(-1.74%) |
Aug 14, 2020 | 55.10 | 56.29 | 54.66 | 55.84 | 1,764,612 | +0.36(+0.64%) |
Aug 13, 2020 | 54.98 | 55.85 | 54.71 | 55.48 | 1,186,096 | +0.10(+0.17%) |
Aug 12, 2020 | 56.77 | 56.79 | 54.62 | 55.39 | 1,418,742 | -0.64(-1.15%) |
Aug 11, 2020 | 56.84 | 57.88 | 55.84 | 56.03 | 2,603,568 | +0.39(+0.70%) |
Aug 10, 2020 | 53.29 | 56.09 | 53.29 | 55.64 | 2,356,613 | +2.37(+4.46%) |
Aug 07, 2020 | 52.02 | 53.28 | 51.21 | 53.27 | 1,926,130 | +1.13(+2.17%) |
Aug 06, 2020 | 53.02 | 53.46 | 52.07 | 52.14 | 2,826,485 | -1.70(-3.16%) |
Aug 05, 2020 | 51.99 | 54.04 | 51.96 | 53.84 | 2,143,419 | +2.14(+4.14%) |
Aug 04, 2020 | 51.60 | 52.15 | 51.24 | 51.70 | 2,436,313 | -0.29(-0.55%) |
Aug 03, 2020 | 52.44 | 52.44 | 50.06 | 51.99 | 2,819,451 | -0.48(-0.91%) |
Jul 31, 2020 | 51.37 | 53.92 | 50.49 | 52.47 | 4,782,251 | -0.12(-0.23%) |
Jul 30, 2020 | 52.98 | 53.11 | 52.16 | 52.59 | 2,195,272 | -1.23(-2.28%) |
Jul 29, 2020 | 52.89 | 54.09 | 52.74 | 53.82 | 1,293,795 | +0.96(+1.81%) |
Jul 28, 2020 | 52.48 | 53.45 | 52.48 | 52.86 | 1,453,397 | -0.01(-0.02%) |
Jul 27, 2020 | 51.81 | 52.93 | 51.58 | 52.87 | 1,692,297 | +0.80(+1.54%) |
Jul 24, 2020 | 52.86 | 53.15 | 51.89 | 52.07 | 1,846,291 | -0.21(-0.40%) |
Jul 23, 2020 | 51.69 | 53.09 | 51.69 | 52.28 | 1,849,859 | +0.39(+0.75%) |
Jul 22, 2020 | 51.68 | 52.34 | 51.34 | 51.89 | 1,807,865 | +0.02(+0.03%) |
Jul 21, 2020 | 50.87 | 52.43 | 50.43 | 51.87 | 2,769,472 | +1.51(+3.00%) |
Jul 20, 2020 | 51.43 | 52.14 | 50.34 | 50.36 | 2,716,761 | -1.56(-3.00%) |
Jul 17, 2020 | 54.29 | 54.29 | 51.89 | 51.91 | 2,208,670 | -2.26(-4.17%) |
Jul 16, 2020 | 53.94 | 55.28 | 53.76 | 54.17 | 2,183,212 | -0.30(-0.54%) |
Jul 15, 2020 | 53.56 | 54.54 | 53.38 | 54.47 | 2,276,222 | +2.10(+4.02%) |
Jul 14, 2020 | 51.99 | 53.16 | 51.75 | 52.36 | 1,733,831 | +0.17(+0.32%) |
Jul 13, 2020 | 53.31 | 53.39 | 51.56 | 52.20 | 2,261,443 | -0.60(-1.14%) |
Jul 10, 2020 | 50.90 | 52.82 | 50.72 | 52.80 | 2,043,817 | +2.15(+4.24%) |
Jul 09, 2020 | 52.53 | 52.57 | 50.57 | 50.65 | 3,191,896 | -2.09(-3.97%) |
Jul 08, 2020 | 52.02 | 52.76 | 51.33 | 52.75 | 2,500,268 | +0.74(+1.42%) |
Jul 07, 2020 | 53.89 | 53.99 | 51.87 | 52.01 | 2,277,028 | -2.75(-5.02%) |
Jul 06, 2020 | 54.55 | 55.12 | 53.63 | 54.75 | 2,077,091 | +1.23(+2.29%) |
Jul 02, 2020 | 53.95 | 54.95 | 53.39 | 53.53 | 2,108,815 | +0.85(+1.62%) |
Jul 01, 2020 | 53.21 | 54.18 | 52.53 | 52.68 | 2,622,727 | -0.30(-0.56%) |
Jun 30, 2020 | 52.09 | 53.12 | 51.37 | 52.97 | 3,049,953 | +0.50(+0.96%) |
Jun 29, 2020 | 50.17 | 52.76 | 49.99 | 52.47 | 3,576,184 | +2.80(+5.64%) |
Jun 26, 2020 | 51.83 | 51.83 | 49.29 | 49.67 | 10,185,724 | -2.32(-4.46%) |
Jun 25, 2020 | 50.85 | 52.22 | 50.72 | 51.99 | 2,440,412 | +0.68(+1.32%) |
Jun 24, 2020 | 53.48 | 53.82 | 51.02 | 51.31 | 2,761,953 | -3.18(-5.84%) |
Jun 23, 2020 | 55.48 | 55.69 | 54.15 | 54.49 | 2,249,426 | +0.08(+0.14%) |
Jun 22, 2020 | 54.36 | 54.85 | 53.44 | 54.42 | 2,519,211 | -0.60(-1.09%) |
Jun 19, 2020 | 56.41 | 56.52 | 54.06 | 55.02 | 8,203,453 | -0.18(-0.33%) |
Jun 18, 2020 | 54.77 | 56.32 | 54.52 | 55.20 | 2,631,161 | -0.10(-0.17%) |
Jun 17, 2020 | 57.49 | 57.62 | 55.22 | 55.29 | 3,576,353 | -2.05(-3.58%) |
Jun 16, 2020 | 57.69 | 58.03 | 55.78 | 57.34 | 4,841,503 | +2.48(+4.52%) |
Jun 15, 2020 | 51.44 | 55.15 | 50.82 | 54.87 | 4,909,279 | +1.63(+3.05%) |
Jun 12, 2020 | 53.69 | 53.92 | 50.93 | 53.24 | 4,208,197 | +1.26(+2.42%) |
Jun 11, 2020 | 52.85 | 53.19 | 51.73 | 51.98 | 3,781,943 | -3.29(-5.95%) |
Jun 10, 2020 | 55.50 | 56.65 | 54.54 | 55.27 | 3,308,633 | -0.76(-1.35%) |
Jun 09, 2020 | 57.74 | 57.74 | 55.72 | 56.02 | 2,837,018 | -2.73(-4.65%) |
Jun 08, 2020 | 59.63 | 60.20 | 57.76 | 58.75 | 4,182,162 | -0.21(-0.35%) |
Jun 05, 2020 | 59.31 | 61.50 | 58.62 | 58.96 | 4,144,005 | +3.64(+6.58%) |
Jun 04, 2020 | 54.89 | 55.87 | 54.23 | 55.32 | 3,777,682 | +0.08(+0.14%) |
Jun 03, 2020 | 52.18 | 55.42 | 51.91 | 55.24 | 6,409,181 | +4.01(+7.84%) |
Jun 02, 2020 | 50.71 | 51.43 | 50.46 | 51.23 | 8,569,763 | +1.10(+2.20%) |
Jun 01, 2020 | 48.49 | 50.49 | 48.21 | 50.12 | 3,386,197 | +1.70(+3.51%) |
May 29, 2020 | 49.92 | 50.25 | 47.92 | 48.42 | 4,734,765 | -2.32(-4.58%) |
May 28, 2020 | 54.10 | 54.33 | 50.63 | 50.74 | 3,547,766 | -2.93(-5.45%) |
May 27, 2020 | 52.99 | 54.64 | 52.69 | 53.67 | 3,244,548 | +2.04(+3.95%) |
May 26, 2020 | 49.98 | 52.23 | 49.86 | 51.63 | 3,545,346 | +3.61(+7.51%) |
May 22, 2020 | 48.79 | 48.97 | 47.01 | 48.02 | 2,406,021 | -0.56(-1.15%) |
May 21, 2020 | 48.08 | 49.04 | 47.65 | 48.59 | 3,903,828 | +0.27(+0.55%) |
May 20, 2020 | 48.15 | 48.93 | 48.05 | 48.32 | 2,914,776 | +0.98(+2.08%) |
May 19, 2020 | 48.84 | 48.98 | 47.22 | 47.33 | 4,208,736 | -1.39(-2.85%) |
May 18, 2020 | 47.53 | 49.47 | 47.27 | 48.72 | 3,507,254 | +3.88(+8.64%) |
May 15, 2020 | 45.67 | 47.09 | 44.43 | 44.85 | 7,533,545 | -3.00(-6.28%) |
May 14, 2020 | 44.85 | 47.92 | 43.78 | 47.85 | 4,406,974 | +2.31(+5.08%) |
May 13, 2020 | 47.64 | 47.80 | 44.97 | 45.54 | 3,727,647 | -2.62(-5.43%) |
May 12, 2020 | 49.72 | 50.03 | 47.90 | 48.15 | 2,247,336 | -1.30(-2.64%) |
May 11, 2020 | 49.60 | 50.10 | 48.37 | 49.46 | 2,019,262 | -0.80(-1.60%) |
May 08, 2020 | 50.44 | 51.11 | 50.14 | 50.26 | 2,340,445 | +0.82(+1.66%) |
May 07, 2020 | 48.95 | 50.67 | 48.94 | 49.44 | 2,997,354 | +1.09(+2.25%) |
May 06, 2020 | 48.12 | 48.64 | 47.33 | 48.35 | 3,404,591 | +0.31(+0.65%) |
May 05, 2020 | 48.89 | 49.35 | 47.91 | 48.04 | 2,682,016 | -0.05(-0.11%) |
May 04, 2020 | 47.02 | 48.26 | 46.65 | 48.09 | 4,064,051 | +0.25(+0.52%) |
May 01, 2020 | 48.82 | 48.93 | 47.49 | 47.84 | 2,597,534 | -2.30(-4.60%) |
Apr 30, 2020 | 51.23 | 51.63 | 49.82 | 50.15 | 4,928,607 | -1.88(-3.62%) |
Apr 29, 2020 | 53.08 | 54.58 | 51.77 | 52.03 | 3,266,816 | +0.67(+1.31%) |
Apr 28, 2020 | 51.16 | 52.80 | 50.67 | 51.36 | 3,158,692 | +1.55(+3.10%) |
Apr 27, 2020 | 47.84 | 50.20 | 47.50 | 49.81 | 3,003,572 | +2.71(+5.75%) |
Apr 24, 2020 | 47.35 | 47.88 | 46.70 | 47.10 | 2,981,951 | +0.19(+0.40%) |
Apr 23, 2020 | 46.69 | 47.92 | 46.43 | 46.91 | 1,919,575 | +0.07(+0.15%) |
Apr 22, 2020 | 46.95 | 47.58 | 46.48 | 46.84 | 2,184,532 | +0.80(+1.74%) |
Apr 21, 2020 | 46.18 | 47.18 | 45.31 | 46.04 | 4,284,293 | -2.15(-4.46%) |
Apr 20, 2020 | 48.64 | 49.68 | 47.92 | 48.19 | 1,969,739 | -1.44(-2.90%) |
Apr 17, 2020 | 49.24 | 50.92 | 49.16 | 49.63 | 3,906,960 | +2.29(+4.83%) |
Apr 16, 2020 | 48.28 | 48.39 | 46.39 | 47.34 | 2,449,488 | -0.86(-1.79%) |
Apr 15, 2020 | 49.73 | 49.87 | 48.06 | 48.21 | 1,987,894 | -3.21(-6.24%) |
Apr 14, 2020 | 50.84 | 51.76 | 50.50 | 51.42 | 2,489,145 | +1.79(+3.60%) |
Apr 13, 2020 | 51.10 | 51.10 | 49.40 | 49.63 | 2,156,122 | -1.48(-2.89%) |
Apr 09, 2020 | 51.30 | 52.19 | 50.20 | 51.11 | 3,801,066 | +1.05(+2.10%) |
Apr 08, 2020 | 49.40 | 50.91 | 48.38 | 50.05 | 3,580,017 | +1.42(+2.93%) |
Apr 07, 2020 | 50.01 | 51.14 | 48.46 | 48.63 | 4,754,372 | +1.44(+3.05%) |
Apr 06, 2020 | 44.25 | 47.96 | 44.24 | 47.19 | 4,127,827 | +5.00(+11.85%) |
Apr 03, 2020 | 42.03 | 42.96 | 41.53 | 42.19 | 4,254,534 | -0.21(-0.49%) |
Apr 02, 2020 | 41.59 | 43.88 | 41.26 | 42.40 | 3,931,077 | +0.38(+0.90%) |
Apr 01, 2020 | 44.12 | 44.66 | 41.38 | 42.02 | 4,373,872 | -4.66(-9.99%) |
Mar 31, 2020 | 50.98 | 51.44 | 46.38 | 46.68 | 3,770,730 | -4.89(-9.49%) |
Mar 30, 2020 | 49.91 | 52.14 | 49.24 | 51.57 | 3,278,426 | +1.69(+3.39%) |
Mar 27, 2020 | 49.95 | 51.31 | 49.22 | 49.88 | 2,976,042 | -3.57(-6.68%) |
Mar 26, 2020 | 50.14 | 53.89 | 49.75 | 53.45 | 3,740,431 | +3.35(+6.68%) |
Mar 25, 2020 | 45.88 | 52.12 | 44.90 | 50.10 | 4,297,163 | +4.85(+10.72%) |
Mar 24, 2020 | 42.26 | 45.72 | 41.59 | 45.25 | 3,506,411 | +5.56(+14.00%) |
Mar 23, 2020 | 43.73 | 44.83 | 38.90 | 39.70 | 5,267,896 | -5.86(-12.86%) |
Mar 20, 2020 | 49.68 | 50.22 | 44.53 | 45.56 | 5,169,464 | -3.71(-7.53%) |
Mar 19, 2020 | 47.29 | 50.53 | 45.79 | 49.27 | 6,146,978 | -0.19(-0.38%) |
Mar 18, 2020 | 48.09 | 49.69 | 45.10 | 49.46 | 4,650,422 | -2.92(-5.57%) |
Mar 17, 2020 | 48.84 | 54.12 | 47.00 | 52.37 | 5,350,456 | +4.28(+8.90%) |
Mar 16, 2020 | 46.41 | 50.13 | 44.24 | 48.09 | 5,055,103 | -3.30(-6.42%) |
Mar 13, 2020 | 50.15 | 51.47 | 47.43 | 51.39 | 3,633,535 | +3.62(+7.57%) |
Mar 12, 2020 | 50.92 | 51.80 | 45.91 | 47.77 | 4,783,511 | -6.36(-11.75%) |
Mar 11, 2020 | 54.60 | 55.83 | 53.67 | 54.14 | 5,269,112 | -2.11(-3.74%) |
Mar 10, 2020 | 55.69 | 56.30 | 52.54 | 56.24 | 4,128,215 | +2.39(+4.44%) |
Mar 09, 2020 | 56.18 | 56.49 | 53.53 | 53.85 | 3,889,000 | -6.27(-10.42%) |
Mar 06, 2020 | 59.55 | 61.44 | 58.87 | 60.12 | 4,004,696 | -1.23(-2.01%) |
Mar 05, 2020 | 62.64 | 62.64 | 60.47 | 61.35 | 3,792,658 | -2.35(-3.69%) |
Mar 04, 2020 | 62.03 | 63.78 | 60.68 | 63.70 | 3,957,521 | +2.40(+3.92%) |
Mar 03, 2020 | 64.18 | 65.27 | 60.69 | 61.30 | 6,629,784 | -2.69(-4.21%) |
Mar 02, 2020 | 62.15 | 64.09 | 60.66 | 63.99 | 6,062,808 | +2.27(+3.68%) |
Feb 28, 2020 | 60.94 | 62.67 | 60.01 | 61.72 | 8,455,720 | -1.03(-1.64%) |
Feb 27, 2020 | 64.21 | 65.79 | 62.75 | 62.75 | 4,850,957 | -2.73(-4.18%) |
Feb 26, 2020 | 66.52 | 67.57 | 65.47 | 65.48 | 4,146,521 | -0.73(-1.10%) |
Feb 25, 2020 | 70.45 | 70.56 | 66.04 | 66.21 | 4,521,814 | -3.93(-5.61%) |
Feb 24, 2020 | 69.22 | 70.80 | 69.09 | 70.15 | 3,458,554 | -1.62(-2.26%) |
Feb 21, 2020 | 71.59 | 72.10 | 71.04 | 71.77 | 2,950,706 | -0.23(-0.32%) |
Feb 20, 2020 | 71.53 | 72.09 | 70.80 | 72.00 | 3,151,274 | +0.51(+0.71%) |
Feb 19, 2020 | 71.13 | 71.80 | 70.87 | 71.49 | 2,710,383 | +0.63(+0.88%) |
Feb 18, 2020 | 71.41 | 71.81 | 70.70 | 70.87 | 4,563,116 | -0.85(-1.18%) |
Feb 14, 2020 | 72.25 | 72.35 | 71.23 | 71.71 | 2,113,930 | -0.33(-0.46%) |
Feb 13, 2020 | 71.60 | 72.23 | 71.29 | 72.05 | 1,951,494 | +0.10(+0.14%) |
Feb 12, 2020 | 71.65 | 72.31 | 71.35 | 71.95 | 2,605,063 | +0.83(+1.17%) |
Feb 11, 2020 | 71.15 | 71.62 | 70.89 | 71.11 | 2,346,666 | -0.32(-0.44%) |
Feb 10, 2020 | 71.00 | 71.67 | 70.83 | 71.43 | 2,345,908 | +0.32(+0.45%) |
Feb 07, 2020 | 71.45 | 72.09 | 71.04 | 71.11 | 2,280,165 | -0.96(-1.33%) |
Feb 06, 2020 | 72.81 | 73.14 | 72.01 | 72.07 | 2,716,212 | -0.45(-0.61%) |
Feb 05, 2020 | 72.32 | 72.97 | 71.86 | 72.52 | 2,711,303 | +0.56(+0.77%) |
Feb 04, 2020 | 72.10 | 72.80 | 71.89 | 71.96 | 3,667,417 | +0.89(+1.25%) |
Feb 03, 2020 | 71.41 | 72.48 | 71.03 | 71.07 | 3,690,391 | -0.05(-0.07%) |
Jan 31, 2020 | 72.12 | 72.21 | 71.02 | 71.12 | 4,081,222 | -1.36(-1.88%) |
Jan 30, 2020 | 71.97 | 72.53 | 71.37 | 72.49 | 4,694,102 | +0.43(+0.59%) |
Jan 29, 2020 | 71.93 | 72.35 | 71.71 | 72.06 | 4,729,234 | +0.37(+0.51%) |
Jan 28, 2020 | 71.12 | 71.83 | 70.54 | 71.69 | 4,884,829 | +0.96(+1.36%) |
Jan 27, 2020 | 70.97 | 71.85 | 70.50 | 70.73 | 4,825,845 | -1.73(-2.39%) |
Jan 24, 2020 | 73.52 | 73.83 | 72.07 | 72.46 | 5,560,309 | -0.75(-1.03%) |
Jan 23, 2020 | 75.26 | 76.08 | 72.76 | 73.22 | 10,536,028 | -7.85(-9.69%) |
Jan 22, 2020 | 81.10 | 81.56 | 80.80 | 81.07 | 2,619,591 | -0.05(-0.06%) |
Jan 21, 2020 | 80.64 | 81.42 | 80.44 | 81.12 | 3,104,174 | +0.31(+0.38%) |
Jan 17, 2020 | 81.14 | 81.24 | 80.11 | 80.81 | 5,375,642 | -0.74(-0.90%) |
Jan 16, 2020 | 82.64 | 82.83 | 81.44 | 81.55 | 3,832,550 | -0.50(-0.61%) |
Jan 15, 2020 | 82.67 | 83.06 | 81.66 | 82.04 | 1,739,471 | -0.70(-0.85%) |
Jan 14, 2020 | 82.29 | 83.42 | 82.08 | 82.75 | 1,987,900 | +0.51(+0.63%) |
Jan 13, 2020 | 81.71 | 82.48 | 81.60 | 82.23 | 2,324,530 | +0.75(+0.92%) |
Jan 10, 2020 | 82.45 | 82.65 | 81.36 | 81.49 | 2,916,059 | -0.62(-0.75%) |
Jan 09, 2020 | 83.27 | 83.44 | 81.85 | 82.10 | 3,012,053 | -1.08(-1.30%) |
Jan 08, 2020 | 84.01 | 84.16 | 82.99 | 83.18 | 3,476,367 | -1.44(-1.70%) |
Jan 07, 2020 | 85.01 | 85.70 | 84.49 | 84.62 | 2,082,017 | -0.42(-0.49%) |
Jan 06, 2020 | 84.86 | 85.23 | 84.52 | 85.04 | 2,295,387 | -0.33(-0.39%) |
Jan 03, 2020 | 84.78 | 85.67 | 84.66 | 85.38 | 2,293,697 | -0.54(-0.63%) |
Jan 02, 2020 | 85.44 | 85.94 | 85.28 | 85.92 | 2,980,726 | +0.49(+0.57%) |
Dec 31, 2019 | 85.17 | 85.52 | 84.97 | 85.43 | 1,976,158 | +0.09(+0.10%) |
Dec 30, 2019 | 85.60 | 85.92 | 85.14 | 85.34 | 1,976,898 | -0.34(-0.40%) |
Dec 27, 2019 | 85.72 | 85.88 | 85.41 | 85.69 | 1,526,448 | +0.48(+0.56%) |
Dec 26, 2019 | 84.78 | 85.22 | 84.69 | 85.21 | 1,376,087 | +0.43(+0.51%) |
Dec 24, 2019 | 84.48 | 84.98 | 84.31 | 84.78 | 791,980 | +0.47(+0.56%) |
Dec 23, 2019 | 83.62 | 84.38 | 83.35 | 84.31 | 2,136,729 | +0.95(+1.14%) |
Dec 20, 2019 | 83.86 | 84.04 | 82.95 | 83.36 | 5,628,903 | +0.29(+0.35%) |
Dec 19, 2019 | 82.72 | 83.12 | 82.46 | 83.06 | 2,367,434 | +0.34(+0.41%) |
Dec 18, 2019 | 81.62 | 82.74 | 81.55 | 82.72 | 2,532,162 | +1.27(+1.56%) |
Dec 17, 2019 | 80.77 | 81.61 | 80.45 | 81.45 | 2,581,664 | +0.84(+1.04%) |
Dec 16, 2019 | 80.35 | 81.02 | 79.79 | 80.61 | 2,206,829 | +0.76(+0.96%) |
Dec 13, 2019 | 79.67 | 80.06 | 78.80 | 79.85 | 2,050,818 | -0.18(-0.22%) |
Dec 12, 2019 | 78.81 | 80.22 | 78.51 | 80.03 | 2,879,516 | +1.46(+1.85%) |
Dec 11, 2019 | 78.26 | 78.86 | 77.70 | 78.57 | 3,422,088 | +1.19(+1.54%) |
Dec 10, 2019 | 77.30 | 78.33 | 77.30 | 77.38 | 2,282,904 | -0.50(-0.64%) |
Dec 09, 2019 | 77.01 | 77.99 | 76.78 | 77.88 | 1,870,444 | +0.78(+1.01%) |
Dec 06, 2019 | 76.57 | 77.42 | 76.47 | 77.10 | 1,880,685 | +1.05(+1.38%) |
Dec 05, 2019 | 75.55 | 76.18 | 75.27 | 76.05 | 1,266,659 | +0.98(+1.31%) |
Dec 04, 2019 | 73.64 | 75.30 | 73.59 | 75.07 | 1,535,924 | +1.75(+2.38%) |
Dec 03, 2019 | 74.24 | 74.24 | 72.89 | 73.32 | 2,364,828 | -1.71(-2.27%) |
Dec 02, 2019 | 75.75 | 75.75 | 74.43 | 75.03 | 1,951,148 | -0.47(-0.62%) |
Nov 29, 2019 | 75.80 | 76.13 | 75.18 | 75.50 | 828,575 | -0.43(-0.57%) |
Nov 27, 2019 | 75.03 | 76.04 | 75.03 | 75.93 | 1,779,004 | +1.20(+1.60%) |
Nov 26, 2019 | 73.57 | 74.92 | 73.10 | 74.73 | 4,063,111 | +0.94(+1.27%) |
Nov 25, 2019 | 74.46 | 74.47 | 73.41 | 73.80 | 2,376,715 | +0.03(+0.05%) |
Nov 22, 2019 | 72.72 | 73.86 | 72.34 | 73.76 | 1,630,880 | +1.46(+2.02%) |
Nov 21, 2019 | 72.98 | 73.27 | 72.29 | 72.31 | 1,735,276 | -0.60(-0.82%) |
Nov 20, 2019 | 73.82 | 73.82 | 72.69 | 72.90 | 1,469,935 | -0.71(-0.96%) |
Nov 19, 2019 | 74.15 | 74.40 | 73.00 | 73.61 | 2,349,687 | -0.78(-1.04%) |
Nov 18, 2019 | 73.88 | 74.68 | 73.79 | 74.39 | 2,835,159 | +0.31(+0.41%) |
Nov 15, 2019 | 73.66 | 74.19 | 73.13 | 74.08 | 1,826,619 | +0.89(+1.21%) |
Nov 14, 2019 | 73.01 | 73.93 | 72.83 | 73.19 | 1,987,700 | +0.07(+0.09%) |
Nov 13, 2019 | 72.30 | 73.35 | 71.55 | 73.12 | 2,472,512 | +0.89(+1.23%) |
Nov 12, 2019 | 73.67 | 73.98 | 72.10 | 72.24 | 2,831,656 | -1.43(-1.94%) |
Nov 11, 2019 | 73.60 | 74.07 | 73.43 | 73.67 | 2,024,614 | -0.57(-0.77%) |
Nov 08, 2019 | 73.49 | 74.26 | 73.46 | 74.24 | 1,972,631 | +0.56(+0.76%) |
Nov 07, 2019 | 74.09 | 75.32 | 73.55 | 73.68 | 2,739,159 | +0.26(+0.35%) |
Nov 06, 2019 | 73.62 | 73.81 | 72.75 | 73.42 | 2,767,642 | -0.08(-0.10%) |
Nov 05, 2019 | 72.34 | 73.66 | 72.14 | 73.50 | 3,596,597 | +1.19(+1.65%) |
Nov 04, 2019 | 71.25 | 72.47 | 71.05 | 72.31 | 3,465,144 | +1.63(+2.30%) |
Nov 01, 2019 | 70.87 | 71.34 | 70.47 | 70.68 | 2,518,330 | +0.51(+0.73%) |
Oct 31, 2019 | 69.82 | 70.77 | 69.58 | 70.17 | 3,467,457 | -0.03(-0.05%) |
Oct 30, 2019 | 69.38 | 70.57 | 69.31 | 70.20 | 2,581,534 | +0.98(+1.42%) |
Oct 29, 2019 | 70.82 | 70.94 | 69.13 | 69.22 | 3,572,776 | -1.94(-2.72%) |
Oct 28, 2019 | 72.22 | 72.37 | 70.84 | 71.16 | 3,668,241 | -0.60(-0.83%) |
Oct 25, 2019 | 72.39 | 73.18 | 69.48 | 71.75 | 8,643,223 | -5.69(-7.34%) |
Oct 24, 2019 | 78.43 | 78.43 | 76.54 | 77.44 | 2,181,950 | -0.57(-0.73%) |
Oct 23, 2019 | 79.55 | 79.58 | 77.98 | 78.01 | 2,104,605 | -1.42(-1.79%) |
Oct 22, 2019 | 79.84 | 80.05 | 78.93 | 79.43 | 2,558,501 | -0.22(-0.28%) |
Oct 21, 2019 | 79.41 | 79.82 | 78.90 | 79.66 | 3,584,423 | +0.81(+1.03%) |
Oct 18, 2019 | 77.66 | 79.38 | 77.45 | 78.85 | 1,839,871 | +0.79(+1.02%) |
Oct 17, 2019 | 78.34 | 78.34 | 77.67 | 78.05 | 1,706,613 | +0.15(+0.20%) |
Oct 16, 2019 | 77.92 | 78.27 | 77.66 | 77.90 | 1,322,765 | -0.14(-0.17%) |
Oct 15, 2019 | 77.67 | 78.13 | 77.42 | 78.04 | 1,402,891 | +0.49(+0.64%) |
Oct 14, 2019 | 77.18 | 77.73 | 76.77 | 77.54 | 1,000,533 | +0.04(+0.05%) |
Oct 11, 2019 | 76.67 | 78.28 | 76.49 | 77.50 | 1,784,633 | +1.94(+2.56%) |
Oct 10, 2019 | 75.58 | 76.21 | 75.32 | 75.56 | 1,309,774 | +0.14(+0.19%) |
Oct 09, 2019 | 74.99 | 75.67 | 74.51 | 75.42 | 1,124,300 | +1.26(+1.70%) |
Oct 08, 2019 | 74.51 | 75.04 | 73.86 | 74.16 | 1,581,838 | -1.13(-1.51%) |
Oct 07, 2019 | 75.29 | 75.94 | 74.86 | 75.29 | 1,369,427 | -0.33(-0.44%) |
Oct 04, 2019 | 74.54 | 75.84 | 74.52 | 75.62 | 2,576,970 | +1.30(+1.74%) |
Oct 03, 2019 | 73.83 | 74.34 | 72.60 | 74.33 | 1,472,842 | +0.39(+0.53%) |
Oct 02, 2019 | 75.35 | 75.42 | 73.90 | 73.93 | 3,318,056 | -1.96(-2.58%) |