Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 70.55 | 71.75 | 70.54 | 71.62 | 9,349 | +0.99(+1.41%) |
Jun 29, 2020 | 69.78 | 70.69 | 69.61 | 70.63 | 11,189 | +1.16(+1.67%) |
Jun 26, 2020 | 70.52 | 70.52 | 69.15 | 69.47 | 11,426 | -1.07(-1.52%) |
Jun 25, 2020 | 69.57 | 70.54 | 69.55 | 70.54 | 14,392 | +0.50(+0.71%) |
Jun 24, 2020 | 71.22 | 71.22 | 69.48 | 70.04 | 14,819 | -2.03(-2.81%) |
Jun 23, 2020 | 72.87 | 72.87 | 72.07 | 72.07 | 21,490 | -0.05(-0.07%) |
Jun 22, 2020 | 71.88 | 72.27 | 71.74 | 72.12 | 12,263 | -0.20(-0.28%) |
Jun 19, 2020 | 74.30 | 74.30 | 72.32 | 72.32 | 6,827 | -0.76(-1.04%) |
Jun 18, 2020 | 73.21 | 73.31 | 72.94 | 73.08 | 15,595 | -0.08(-0.11%) |
Jun 17, 2020 | 74.09 | 74.09 | 73.16 | 73.16 | 14,140 | -0.88(-1.19%) |
Jun 16, 2020 | 74.87 | 74.87 | 73.55 | 74.05 | 11,022 | +1.56(+2.15%) |
Jun 15, 2020 | 69.72 | 72.80 | 69.60 | 72.49 | 15,553 | +0.87(+1.21%) |
Jun 12, 2020 | 72.71 | 72.72 | 70.41 | 71.62 | 8,379 | +1.15(+1.63%) |
Jun 11, 2020 | 72.66 | 72.80 | 70.45 | 70.47 | 16,193 | -5.14(-6.80%) |
Jun 10, 2020 | 76.08 | 76.60 | 75.50 | 75.61 | 6,807 | -1.47(-1.91%) |
Jun 09, 2020 | 77.58 | 77.58 | 76.67 | 77.08 | 7,091 | -1.76(-2.23%) |
Jun 08, 2020 | 77.60 | 78.85 | 77.60 | 78.84 | 24,515 | +2.03(+2.64%) |
Jun 05, 2020 | 76.51 | 77.72 | 76.51 | 76.81 | 56,482 | +2.35(+3.15%) |
Jun 04, 2020 | 73.88 | 74.48 | 73.67 | 74.46 | 15,900 | +0.12(+0.16%) |
Jun 03, 2020 | 73.75 | 74.46 | 73.69 | 74.34 | 65,919 | +1.73(+2.38%) |
Jun 02, 2020 | 71.82 | 72.62 | 71.82 | 72.62 | 21,667 | +1.07(+1.50%) |
Jun 01, 2020 | 70.71 | 71.77 | 70.71 | 71.54 | 14,577 | +0.43(+0.60%) |
May 29, 2020 | 70.94 | 71.21 | 69.87 | 71.12 | 12,724 | +0.06(+0.08%) |
May 28, 2020 | 72.03 | 72.03 | 70.92 | 71.06 | 17,241 | -0.39(-0.55%) |
May 27, 2020 | 71.21 | 71.45 | 70.32 | 71.45 | 11,562 | +1.47(+2.10%) |
May 26, 2020 | 69.75 | 70.50 | 69.75 | 69.98 | 25,073 | +1.69(+2.47%) |
May 22, 2020 | 68.42 | 68.42 | 67.76 | 68.30 | 16,702 | -0.03(-0.05%) |
May 21, 2020 | 68.57 | 68.87 | 68.26 | 68.33 | 38,161 | -0.50(-0.72%) |
May 20, 2020 | 68.57 | 69.16 | 68.57 | 68.83 | 16,583 | +0.90(+1.33%) |
May 19, 2020 | 68.61 | 68.77 | 67.92 | 67.93 | 11,503 | -0.97(-1.40%) |
May 18, 2020 | 67.49 | 69.18 | 67.49 | 68.90 | 14,129 | +3.25(+4.96%) |
May 15, 2020 | 65.23 | 65.86 | 64.89 | 65.64 | 18,258 | +0.02(+0.03%) |
May 14, 2020 | 64.11 | 65.64 | 63.38 | 65.62 | 25,635 | +0.65(+1.00%) |
May 13, 2020 | 66.45 | 66.45 | 64.73 | 64.98 | 25,330 | -1.82(-2.73%) |
May 12, 2020 | 68.27 | 68.56 | 66.80 | 66.80 | 21,174 | -1.42(-2.08%) |
May 11, 2020 | 67.86 | 68.53 | 67.58 | 68.22 | 16,137 | -0.34(-0.49%) |
May 08, 2020 | 67.23 | 68.61 | 67.23 | 68.56 | 19,607 | +2.08(+3.13%) |
May 07, 2020 | 66.77 | 67.40 | 66.46 | 66.47 | 19,206 | +0.46(+0.70%) |
May 06, 2020 | 67.58 | 67.58 | 66.01 | 66.01 | 14,135 | -1.16(-1.72%) |
May 05, 2020 | 67.65 | 68.14 | 67.12 | 67.17 | 14,710 | +0.21(+0.32%) |
May 04, 2020 | 66.14 | 67.06 | 65.98 | 66.95 | 17,436 | -0.08(-0.12%) |
May 01, 2020 | 68.07 | 68.07 | 66.87 | 67.03 | 16,909 | -2.67(-3.83%) |
Apr 30, 2020 | 70.97 | 70.97 | 69.31 | 69.70 | 20,644 | -1.70(-2.38%) |
Apr 29, 2020 | 70.55 | 71.87 | 70.55 | 71.40 | 15,873 | +1.86(+2.68%) |
Apr 28, 2020 | 69.57 | 70.17 | 69.12 | 69.54 | 13,157 | +0.89(+1.29%) |
Apr 27, 2020 | 67.31 | 68.81 | 67.25 | 68.65 | 48,343 | +1.60(+2.39%) |
Apr 24, 2020 | 66.75 | 67.25 | 66.04 | 67.05 | 13,693 | +0.94(+1.43%) |
Apr 23, 2020 | 66.05 | 67.13 | 65.89 | 66.11 | 25,756 | +0.22(+0.34%) |
Apr 22, 2020 | 66.04 | 66.05 | 65.35 | 65.88 | 25,183 | +0.98(+1.51%) |
Apr 21, 2020 | 65.23 | 65.53 | 64.60 | 64.90 | 56,840 | -1.78(-2.67%) |
Apr 20, 2020 | 66.84 | 68.10 | 66.60 | 66.68 | 21,399 | -1.68(-2.46%) |
Apr 17, 2020 | 67.42 | 68.36 | 67.31 | 68.36 | 19,437 | +2.43(+3.69%) |
Apr 16, 2020 | 66.34 | 66.41 | 65.15 | 65.93 | 18,323 | -0.25(-0.38%) |
Apr 15, 2020 | 66.78 | 66.78 | 65.58 | 66.18 | 30,592 | -2.59(-3.76%) |
Apr 14, 2020 | 68.50 | 69.10 | 68.08 | 68.77 | 52,727 | +1.40(+2.09%) |
Apr 13, 2020 | 68.36 | 68.36 | 66.61 | 67.36 | 17,807 | -1.27(-1.85%) |
Apr 09, 2020 | 67.42 | 69.67 | 67.42 | 68.63 | 36,276 | +1.73(+2.59%) |
Apr 08, 2020 | 64.54 | 66.91 | 64.14 | 66.90 | 19,018 | +3.07(+4.81%) |
Apr 07, 2020 | 65.26 | 66.02 | 63.83 | 63.83 | 75,685 | +0.75(+1.19%) |
Apr 06, 2020 | 61.33 | 63.58 | 61.33 | 63.08 | 54,423 | +3.74(+6.31%) |
Apr 03, 2020 | 60.20 | 60.59 | 58.70 | 59.34 | 43,968 | -0.98(-1.63%) |
Apr 02, 2020 | 58.73 | 61.09 | 58.73 | 60.32 | 194,445 | +1.16(+1.97%) |
Apr 01, 2020 | 59.89 | 60.19 | 58.57 | 59.16 | 538,370 | -2.98(-4.80%) |
Mar 31, 2020 | 63.07 | 63.26 | 61.74 | 62.14 | 21,215 | -0.82(-1.30%) |
Mar 30, 2020 | 61.40 | 63.02 | 60.85 | 62.96 | 35,691 | +1.61(+2.62%) |
Mar 27, 2020 | 61.04 | 63.10 | 60.24 | 61.35 | 28,896 | -1.72(-2.73%) |
Mar 26, 2020 | 60.26 | 63.07 | 59.99 | 63.07 | 45,413 | +3.61(+6.07%) |
Mar 25, 2020 | 58.19 | 62.06 | 57.16 | 59.46 | 31,955 | +1.63(+2.82%) |
Mar 24, 2020 | 55.67 | 57.83 | 55.59 | 57.83 | 61,352 | +5.09(+9.66%) |
Mar 23, 2020 | 54.84 | 55.02 | 52.04 | 52.74 | 122,084 | -2.66(-4.80%) |
Mar 20, 2020 | 58.07 | 58.75 | 55.19 | 55.40 | 45,989 | -1.73(-3.03%) |
Mar 19, 2020 | 56.92 | 58.56 | 55.13 | 57.13 | 54,029 | -0.33(-0.57%) |
Mar 18, 2020 | 57.85 | 59.17 | 54.53 | 57.45 | 61,178 | -4.03(-6.56%) |
Mar 17, 2020 | 59.03 | 62.20 | 57.40 | 61.48 | 61,827 | +3.58(+6.19%) |
Mar 16, 2020 | 58.48 | 62.12 | 57.54 | 57.90 | 64,664 | -7.82(-11.89%) |
Mar 13, 2020 | 63.46 | 65.72 | 60.39 | 65.72 | 73,479 | +4.95(+8.15%) |
Mar 12, 2020 | 65.06 | 65.06 | 60.34 | 60.77 | 77,523 | -7.34(-10.78%) |
Mar 11, 2020 | 69.97 | 69.97 | 67.39 | 68.11 | 23,323 | -3.89(-5.41%) |
Mar 10, 2020 | 71.90 | 72.03 | 68.22 | 72.00 | 48,785 | +2.56(+3.68%) |
Mar 09, 2020 | 69.81 | 71.95 | 67.86 | 69.45 | 66,254 | -7.42(-9.65%) |
Mar 06, 2020 | 76.13 | 77.03 | 75.14 | 76.86 | 20,172 | -1.26(-1.62%) |
Mar 05, 2020 | 78.85 | 78.90 | 77.63 | 78.13 | 12,443 | -2.39(-2.96%) |
Mar 04, 2020 | 79.03 | 80.53 | 78.58 | 80.51 | 16,952 | +2.78(+3.58%) |
Mar 03, 2020 | 78.97 | 80.45 | 77.03 | 77.73 | 16,756 | -1.80(-2.27%) |
Mar 02, 2020 | 77.19 | 79.53 | 76.06 | 79.53 | 36,433 | +2.85(+3.72%) |
Feb 28, 2020 | 75.72 | 76.68 | 74.35 | 76.68 | 47,557 | -1.34(-1.71%) |
Feb 27, 2020 | 79.87 | 80.85 | 78.02 | 78.02 | 36,330 | -3.26(-4.01%) |
Feb 26, 2020 | 82.41 | 83.16 | 81.27 | 81.28 | 15,569 | -0.90(-1.09%) |
Feb 25, 2020 | 85.37 | 85.37 | 82.06 | 82.17 | 22,385 | -2.91(-3.42%) |
Feb 24, 2020 | 85.53 | 85.77 | 84.97 | 85.08 | 17,558 | -2.45(-2.80%) |
Feb 21, 2020 | 87.36 | 87.59 | 87.36 | 87.53 | 12,678 | -0.50(-0.57%) |
Feb 20, 2020 | 87.59 | 88.03 | 87.35 | 88.03 | 5,312 | +0.36(+0.41%) |
Feb 19, 2020 | 87.91 | 87.91 | 87.62 | 87.67 | 10,967 | +0.08(+0.09%) |
Feb 18, 2020 | 87.70 | 87.72 | 87.36 | 87.59 | 14,436 | -0.35(-0.40%) |
Feb 14, 2020 | 88.27 | 88.27 | 87.69 | 87.95 | 10,478 | -0.14(-0.16%) |
Feb 13, 2020 | 88.15 | 88.31 | 87.91 | 88.09 | 8,734 | -0.62(-0.70%) |
Feb 12, 2020 | 88.77 | 88.89 | 88.54 | 88.71 | 7,011 | +0.56(+0.63%) |
Feb 11, 2020 | 88.01 | 88.43 | 88.01 | 88.15 | 13,555 | +0.46(+0.53%) |
Feb 10, 2020 | 87.32 | 87.69 | 87.12 | 87.69 | 13,849 | +0.37(+0.43%) |
Feb 07, 2020 | 87.69 | 87.69 | 87.19 | 87.32 | 139,253 | -0.58(-0.66%) |
Feb 06, 2020 | 87.75 | 88.02 | 87.74 | 87.89 | 16,122 | +0.19(+0.22%) |
Feb 05, 2020 | 86.90 | 87.77 | 86.90 | 87.71 | 14,033 | +1.24(+1.43%) |
Feb 04, 2020 | 86.24 | 86.85 | 86.24 | 86.47 | 21,108 | +0.94(+1.09%) |
Feb 03, 2020 | 85.44 | 86.13 | 85.44 | 85.53 | 7,855 | +0.23(+0.27%) |
Jan 31, 2020 | 86.20 | 86.20 | 85.02 | 85.31 | 14,774 | -1.33(-1.54%) |
Jan 30, 2020 | 85.91 | 86.64 | 85.71 | 86.64 | 15,548 | -0.06(-0.07%) |
Jan 29, 2020 | 87.26 | 87.33 | 86.68 | 86.70 | 15,483 | -0.47(-0.54%) |
Jan 28, 2020 | 86.88 | 87.32 | 86.88 | 87.17 | 7,253 | +0.53(+0.61%) |
Jan 27, 2020 | 86.72 | 87.05 | 86.49 | 86.64 | 8,310 | -1.45(-1.65%) |
Jan 24, 2020 | 89.15 | 89.15 | 87.67 | 88.09 | 17,812 | -0.85(-0.95%) |
Jan 23, 2020 | 88.58 | 89.05 | 88.16 | 88.94 | 19,022 | +0.05(+0.05%) |
Jan 22, 2020 | 89.20 | 89.42 | 88.82 | 88.89 | 18,203 | -0.26(-0.29%) |
Jan 21, 2020 | 89.33 | 89.33 | 88.95 | 89.15 | 13,193 | -0.44(-0.49%) |
Jan 17, 2020 | 89.57 | 89.73 | 89.50 | 89.59 | 28,937 | -0.04(-0.04%) |
Jan 16, 2020 | 89.42 | 89.63 | 89.39 | 89.63 | 9,597 | +0.70(+0.78%) |
Jan 15, 2020 | 88.77 | 89.09 | 88.74 | 88.93 | 8,942 | +0.23(+0.26%) |
Jan 14, 2020 | 88.44 | 88.77 | 88.35 | 88.70 | 11,100 | +0.26(+0.29%) |
Jan 13, 2020 | 88.11 | 88.49 | 88.11 | 88.44 | 8,449 | +0.49(+0.55%) |
Jan 10, 2020 | 88.27 | 88.30 | 87.90 | 87.96 | 8,387 | -0.17(-0.19%) |
Jan 09, 2020 | 88.00 | 88.13 | 87.68 | 88.13 | 8,886 | +0.39(+0.45%) |
Jan 08, 2020 | 87.53 | 88.10 | 87.48 | 87.74 | 20,474 | +0.11(+0.12%) |
Jan 07, 2020 | 87.44 | 87.70 | 87.31 | 87.63 | 9,981 | -0.15(-0.18%) |
Jan 06, 2020 | 87.31 | 87.86 | 87.29 | 87.78 | 43,126 | +0.11(+0.13%) |
Jan 03, 2020 | 87.56 | 87.77 | 87.55 | 87.67 | 18,662 | -0.45(-0.51%) |
Jan 02, 2020 | 88.63 | 88.72 | 87.76 | 88.12 | 108,248 | -0.11(-0.12%) |
Dec 31, 2019 | 87.54 | 88.27 | 87.54 | 88.22 | 11,952 | +0.48(+0.54%) |
Dec 30, 2019 | 87.93 | 88.07 | 87.75 | 87.75 | 16,687 | -0.40(-0.46%) |
Dec 27, 2019 | 88.36 | 88.36 | 88.03 | 88.15 | 85,540 | -0.01(-0.01%) |
Dec 26, 2019 | 88.16 | 88.23 | 87.91 | 88.16 | 15,730 | +0.24(+0.27%) |
Dec 24, 2019 | 88.01 | 88.06 | 87.87 | 87.92 | 12,699 | -0.08(-0.10%) |
Dec 23, 2019 | 88.12 | 88.12 | 87.93 | 88.01 | 20,544 | -0.00(-0.00%) |
Dec 20, 2019 | 87.74 | 88.05 | 87.57 | 88.01 | 11,490 | +0.81(+0.93%) |
Dec 19, 2019 | 87.36 | 87.36 | 87.12 | 87.20 | 12,181 | +0.06(+0.07%) |
Dec 18, 2019 | 87.15 | 87.18 | 86.92 | 87.14 | 12,654 | +0.19(+0.22%) |
Dec 17, 2019 | 86.93 | 87.20 | 86.85 | 86.95 | 8,250 | +0.11(+0.12%) |
Dec 16, 2019 | 86.66 | 87.08 | 86.66 | 86.84 | 13,431 | +0.60(+0.69%) |
Dec 13, 2019 | 86.44 | 86.57 | 86.21 | 86.25 | 14,126 | -0.32(-0.37%) |
Dec 12, 2019 | 85.53 | 86.66 | 85.53 | 86.57 | 22,149 | +1.09(+1.28%) |
Dec 11, 2019 | 85.55 | 85.55 | 85.34 | 85.48 | 46,528 | +0.26(+0.31%) |
Dec 10, 2019 | 85.28 | 85.46 | 85.04 | 85.21 | 8,343 | -0.15(-0.18%) |
Dec 09, 2019 | 85.42 | 85.59 | 85.37 | 85.37 | 15,237 | -0.00(-0.00%) |
Dec 06, 2019 | 84.98 | 85.61 | 84.98 | 85.37 | 30,887 | +0.68(+0.80%) |
Dec 05, 2019 | 84.75 | 84.77 | 84.53 | 84.69 | 13,276 | +0.09(+0.10%) |
Dec 04, 2019 | 84.42 | 84.96 | 84.42 | 84.60 | 52,293 | +0.51(+0.61%) |
Dec 03, 2019 | 84.02 | 84.11 | 83.55 | 84.09 | 19,118 | -0.69(-0.82%) |
Dec 02, 2019 | 85.31 | 85.31 | 84.78 | 84.78 | 12,309 | -0.48(-0.56%) |
Nov 29, 2019 | 85.56 | 85.56 | 85.26 | 85.26 | 19,397 | -0.40(-0.46%) |
Nov 27, 2019 | 85.54 | 85.70 | 85.39 | 85.66 | 11,596 | +0.26(+0.31%) |
Nov 26, 2019 | 85.56 | 85.58 | 85.23 | 85.39 | 8,824 | -0.20(-0.24%) |
Nov 25, 2019 | 85.30 | 85.60 | 85.30 | 85.60 | 65,645 | +0.54(+0.64%) |
Nov 22, 2019 | 85.03 | 85.16 | 84.89 | 85.05 | 6,980 | +0.29(+0.34%) |
Nov 21, 2019 | 84.76 | 84.83 | 84.46 | 84.77 | 7,647 | +0.01(+0.01%) |
Nov 20, 2019 | 84.82 | 84.96 | 84.42 | 84.76 | 10,858 | -0.20(-0.24%) |
Nov 19, 2019 | 85.60 | 85.64 | 84.83 | 84.96 | 7,273 | -0.72(-0.84%) |
Nov 18, 2019 | 85.81 | 85.85 | 85.62 | 85.69 | 7,767 | -0.17(-0.20%) |
Nov 15, 2019 | 85.75 | 85.88 | 85.60 | 85.86 | 4,548 | +0.62(+0.72%) |
Nov 14, 2019 | 85.28 | 85.41 | 85.10 | 85.24 | 7,057 | -0.06(-0.07%) |
Nov 13, 2019 | 85.05 | 85.46 | 85.05 | 85.31 | 29,917 | -0.09(-0.11%) |
Nov 12, 2019 | 85.51 | 85.86 | 85.20 | 85.40 | 25,096 | +0.01(+0.02%) |
Nov 11, 2019 | 85.35 | 85.47 | 85.34 | 85.39 | 7,897 | -0.46(-0.54%) |
Nov 08, 2019 | 85.44 | 85.87 | 85.23 | 85.85 | 27,394 | +0.37(+0.44%) |
Nov 07, 2019 | 85.41 | 85.82 | 85.41 | 85.48 | 111,132 | +0.49(+0.58%) |
Nov 06, 2019 | 85.21 | 85.21 | 84.82 | 84.98 | 10,017 | -0.27(-0.32%) |
Nov 05, 2019 | 85.32 | 85.56 | 84.97 | 85.25 | 11,852 | +0.06(+0.07%) |
Nov 04, 2019 | 84.93 | 85.28 | 84.93 | 85.19 | 9,880 | +0.85(+1.01%) |
Nov 01, 2019 | 83.35 | 84.35 | 83.35 | 84.34 | 9,625 | +1.35(+1.63%) |
Oct 31, 2019 | 82.94 | 82.99 | 82.50 | 82.99 | 7,079 | -0.54(-0.64%) |
Oct 30, 2019 | 83.72 | 83.72 | 83.19 | 83.53 | 15,294 | -0.06(-0.07%) |
Oct 29, 2019 | 83.47 | 83.79 | 83.47 | 83.59 | 8,692 | +0.10(+0.12%) |
Oct 28, 2019 | 83.51 | 83.85 | 83.48 | 83.48 | 17,387 | +0.11(+0.14%) |
Oct 25, 2019 | 83.02 | 83.41 | 83.02 | 83.37 | 10,471 | +0.32(+0.38%) |
Oct 24, 2019 | 83.39 | 83.39 | 82.75 | 83.05 | 19,063 | -0.20(-0.23%) |
Oct 23, 2019 | 82.70 | 83.26 | 82.64 | 83.25 | 13,080 | +0.22(+0.26%) |
Oct 22, 2019 | 82.68 | 83.30 | 82.49 | 83.03 | 11,974 | +0.44(+0.53%) |
Oct 21, 2019 | 82.54 | 82.74 | 82.48 | 82.59 | 6,673 | +0.33(+0.40%) |
Oct 18, 2019 | 82.04 | 82.39 | 82.00 | 82.27 | 6,147 | +0.05(+0.06%) |
Oct 17, 2019 | 82.15 | 82.37 | 82.04 | 82.22 | 15,325 | +0.25(+0.30%) |
Oct 16, 2019 | 82.03 | 82.42 | 81.95 | 81.97 | 8,617 | -0.08(-0.10%) |
Oct 15, 2019 | 81.44 | 82.26 | 81.44 | 82.05 | 12,792 | +0.65(+0.80%) |
Oct 14, 2019 | 81.40 | 81.50 | 81.31 | 81.41 | 11,532 | -0.28(-0.34%) |
Oct 11, 2019 | 81.48 | 82.19 | 81.48 | 81.69 | 21,620 | +1.18(+1.47%) |
Oct 10, 2019 | 79.87 | 80.80 | 79.87 | 80.50 | 9,508 | +0.63(+0.79%) |
Oct 09, 2019 | 79.94 | 80.17 | 79.77 | 79.87 | 19,214 | +0.49(+0.62%) |
Oct 08, 2019 | 79.63 | 80.10 | 79.38 | 79.38 | 36,967 | -1.44(-1.78%) |
Oct 07, 2019 | 80.89 | 81.34 | 80.81 | 80.82 | 18,853 | -0.40(-0.50%) |
Oct 04, 2019 | 80.39 | 81.22 | 80.39 | 81.22 | 11,340 | +1.00(+1.25%) |
Oct 03, 2019 | 79.76 | 80.22 | 78.82 | 80.22 | 40,381 | +0.48(+0.61%) |
Oct 02, 2019 | 80.82 | 80.82 | 79.47 | 79.74 | 19,700 | -1.59(-1.95%) |
Oct 01, 2019 | 82.81 | 82.82 | 81.24 | 81.32 | 177,513 | -1.17(-1.42%) |
Sep 30, 2019 | 82.20 | 82.57 | 82.20 | 82.50 | 14,027 | +0.48(+0.59%) |
Sep 27, 2019 | 82.38 | 82.51 | 81.82 | 82.02 | 5,935 | -0.10(-0.12%) |
Sep 26, 2019 | 82.28 | 82.32 | 81.66 | 82.12 | 22,225 | -0.06(-0.08%) |
Sep 25, 2019 | 81.94 | 82.23 | 81.59 | 82.18 | 17,569 | +0.48(+0.58%) |
Sep 24, 2019 | 82.70 | 82.70 | 81.44 | 81.70 | 15,512 | -0.55(-0.67%) |
Sep 23, 2019 | 81.79 | 82.40 | 81.79 | 82.25 | 54,263 | +0.14(+0.18%) |
Sep 20, 2019 | 82.47 | 82.70 | 82.08 | 82.11 | 20,210 | -0.23(-0.29%) |
Sep 19, 2019 | 82.73 | 82.77 | 82.21 | 82.34 | 17,104 | -0.20(-0.24%) |
Sep 18, 2019 | 82.45 | 82.54 | 81.88 | 82.54 | 12,439 | -0.18(-0.22%) |
Sep 17, 2019 | 82.43 | 82.73 | 82.42 | 82.72 | 5,785 | -0.03(-0.03%) |
Sep 16, 2019 | 82.76 | 82.83 | 82.54 | 82.75 | 11,041 | -0.05(-0.06%) |
Sep 13, 2019 | 83.44 | 83.44 | 82.79 | 82.79 | 27,018 | -0.17(-0.20%) |
Sep 12, 2019 | 83.16 | 83.22 | 82.63 | 82.96 | 26,513 | +0.07(+0.08%) |
Sep 11, 2019 | 82.13 | 82.90 | 82.13 | 82.90 | 64,906 | +0.92(+1.12%) |
Sep 10, 2019 | 81.26 | 81.98 | 81.26 | 81.98 | 52,761 | +0.78(+0.96%) |
Sep 09, 2019 | 80.57 | 81.28 | 80.57 | 81.20 | 14,265 | +0.76(+0.95%) |
Sep 06, 2019 | 80.18 | 80.54 | 80.18 | 80.43 | 17,019 | +0.30(+0.37%) |
Sep 05, 2019 | 79.89 | 80.54 | 79.89 | 80.13 | 16,499 | +0.82(+1.03%) |
Sep 04, 2019 | 78.77 | 79.36 | 78.77 | 79.32 | 18,467 | +1.02(+1.30%) |
Sep 03, 2019 | 77.99 | 78.30 | 77.73 | 78.30 | 17,064 | -0.27(-0.35%) |
Aug 30, 2019 | 78.71 | 79.06 | 78.46 | 78.57 | 15,849 | +0.37(+0.47%) |
Aug 29, 2019 | 78.16 | 78.32 | 77.86 | 78.21 | 16,303 | +0.83(+1.07%) |
Aug 28, 2019 | 76.35 | 77.42 | 76.35 | 77.38 | 10,346 | +0.82(+1.07%) |
Aug 27, 2019 | 77.43 | 77.56 | 76.34 | 76.56 | 13,550 | -0.56(-0.72%) |
Aug 26, 2019 | 77.26 | 77.29 | 76.95 | 77.11 | 17,283 | +0.72(+0.94%) |
Aug 23, 2019 | 78.52 | 78.63 | 76.39 | 76.40 | 18,362 | -2.57(-3.25%) |
Aug 22, 2019 | 78.90 | 79.13 | 78.55 | 78.96 | 10,262 | +0.12(+0.15%) |
Aug 21, 2019 | 78.77 | 78.91 | 78.70 | 78.84 | 6,807 | +0.79(+1.01%) |
Aug 20, 2019 | 78.63 | 78.64 | 78.05 | 78.05 | 19,524 | -0.66(-0.84%) |
Aug 19, 2019 | 78.31 | 78.94 | 78.31 | 78.72 | 24,594 | +1.05(+1.35%) |
Aug 16, 2019 | 76.61 | 77.72 | 76.61 | 77.67 | 8,647 | +1.26(+1.65%) |
Aug 15, 2019 | 76.68 | 76.71 | 75.76 | 76.41 | 23,379 | -0.36(-0.47%) |
Aug 14, 2019 | 77.83 | 77.83 | 76.70 | 76.77 | 13,594 | -2.16(-2.74%) |
Aug 13, 2019 | 77.80 | 79.63 | 77.80 | 78.93 | 12,838 | +0.95(+1.22%) |
Aug 12, 2019 | 78.32 | 78.36 | 77.71 | 77.98 | 14,044 | -0.81(-1.02%) |
Aug 09, 2019 | 79.13 | 79.13 | 78.39 | 78.78 | 8,861 | -0.60(-0.76%) |
Aug 08, 2019 | 78.46 | 79.42 | 78.43 | 79.39 | 13,486 | +0.94(+1.20%) |
Aug 07, 2019 | 77.33 | 78.54 | 77.33 | 78.45 | 12,791 | -0.05(-0.06%) |
Aug 06, 2019 | 78.25 | 78.49 | 77.53 | 78.49 | 20,175 | +0.59(+0.75%) |
Aug 05, 2019 | 78.74 | 78.85 | 77.42 | 77.91 | 16,734 | -2.05(-2.56%) |
Aug 02, 2019 | 80.49 | 80.49 | 79.62 | 79.96 | 7,153 | -0.49(-0.61%) |
Aug 01, 2019 | 81.20 | 82.03 | 80.42 | 80.45 | 8,892 | -0.68(-0.84%) |
Jul 31, 2019 | 81.67 | 81.93 | 80.53 | 81.13 | 12,409 | -0.55(-0.67%) |
Jul 30, 2019 | 81.49 | 81.68 | 81.44 | 81.68 | 13,259 | -0.17(-0.20%) |
Jul 29, 2019 | 81.91 | 81.91 | 81.67 | 81.84 | 13,975 | -0.06(-0.08%) |
Jul 26, 2019 | 81.80 | 81.96 | 81.72 | 81.91 | 14,839 | +0.22(+0.27%) |
Jul 25, 2019 | 81.87 | 81.96 | 81.53 | 81.69 | 12,408 | -0.32(-0.39%) |
Jul 24, 2019 | 81.27 | 82.05 | 81.27 | 82.01 | 19,423 | +0.67(+0.83%) |
Jul 23, 2019 | 81.03 | 81.38 | 80.82 | 81.33 | 14,386 | +0.65(+0.81%) |
Jul 22, 2019 | 80.93 | 80.93 | 80.54 | 80.68 | 11,588 | -0.08(-0.10%) |
Jul 19, 2019 | 80.99 | 81.27 | 80.76 | 80.76 | 13,477 | -0.17(-0.21%) |
Jul 18, 2019 | 80.47 | 81.04 | 80.47 | 80.93 | 8,346 | +0.19(+0.24%) |
Jul 17, 2019 | 81.47 | 81.47 | 80.74 | 80.74 | 23,071 | -0.70(-0.85%) |
Jul 16, 2019 | 81.52 | 81.62 | 81.40 | 81.44 | 12,030 | -0.19(-0.23%) |
Jul 15, 2019 | 81.52 | 81.62 | 81.50 | 81.62 | 5,662 | +0.03(+0.03%) |
Jul 12, 2019 | 81.30 | 81.61 | 81.28 | 81.60 | 16,579 | +0.66(+0.82%) |
Jul 11, 2019 | 81.23 | 81.23 | 80.62 | 80.93 | 7,314 | -0.04(-0.05%) |
Jul 10, 2019 | 81.16 | 81.16 | 80.92 | 80.98 | 13,293 | +0.23(+0.29%) |
Jul 09, 2019 | 80.71 | 80.75 | 80.60 | 80.75 | 11,281 | -0.18(-0.22%) |
Jul 08, 2019 | 81.18 | 81.18 | 80.73 | 80.92 | 19,590 | -0.36(-0.44%) |
Jul 05, 2019 | 81.02 | 81.28 | 80.50 | 81.28 | 8,985 | -0.07(-0.08%) |
Jul 03, 2019 | 81.04 | 81.34 | 80.95 | 81.34 | 17,328 | +0.70(+0.86%) |
Jul 02, 2019 | 80.71 | 80.76 | 80.43 | 80.65 | 27,243 | -0.07(-0.09%) |