Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.58 | 67.06 | 65.97 | 66.82 | 5,023,997 | -0.10(-0.14%) |
Jul 30, 2020 | 66.19 | 67.09 | 65.98 | 66.91 | 2,452,662 | +0.21(+0.31%) |
Jul 29, 2020 | 66.34 | 66.88 | 65.66 | 66.70 | 1,742,808 | +0.30(+0.45%) |
Jul 28, 2020 | 64.73 | 66.68 | 64.73 | 66.41 | 1,748,453 | +1.39(+2.14%) |
Jul 27, 2020 | 65.56 | 65.57 | 64.44 | 65.02 | 1,991,410 | -0.71(-1.09%) |
Jul 24, 2020 | 66.64 | 67.53 | 65.45 | 65.73 | 1,861,821 | -0.58(-0.88%) |
Jul 23, 2020 | 65.90 | 66.77 | 65.70 | 66.31 | 1,811,076 | +0.43(+0.65%) |
Jul 22, 2020 | 64.38 | 66.25 | 63.97 | 65.89 | 1,971,685 | +1.29(+1.99%) |
Jul 21, 2020 | 63.50 | 65.21 | 63.39 | 64.60 | 2,500,572 | +0.89(+1.39%) |
Jul 20, 2020 | 64.03 | 64.23 | 63.38 | 63.71 | 1,673,066 | -0.70(-1.09%) |
Jul 17, 2020 | 62.64 | 64.46 | 62.64 | 64.42 | 2,003,366 | +1.94(+3.10%) |
Jul 16, 2020 | 62.34 | 62.87 | 62.15 | 62.48 | 1,331,519 | +0.29(+0.46%) |
Jul 15, 2020 | 62.91 | 63.40 | 62.08 | 62.19 | 2,710,810 | -0.57(-0.91%) |
Jul 14, 2020 | 62.76 | 63.71 | 62.28 | 62.77 | 2,440,945 | +0.01(+0.01%) |
Jul 13, 2020 | 63.04 | 63.29 | 62.35 | 62.76 | 2,148,609 | -0.28(-0.44%) |
Jul 10, 2020 | 62.37 | 63.23 | 62.15 | 63.03 | 2,007,621 | +0.67(+1.07%) |
Jul 09, 2020 | 62.61 | 62.70 | 60.89 | 62.37 | 1,951,658 | -0.63(-0.99%) |
Jul 08, 2020 | 63.20 | 63.38 | 62.48 | 62.99 | 1,673,125 | -0.06(-0.10%) |
Jul 07, 2020 | 62.80 | 63.28 | 62.72 | 63.05 | 2,041,880 | -0.52(-0.82%) |
Jul 06, 2020 | 64.77 | 65.33 | 63.05 | 63.57 | 1,748,691 | -0.62(-0.96%) |
Jul 02, 2020 | 63.57 | 64.67 | 63.50 | 64.19 | 1,644,731 | +0.62(+0.97%) |
Jul 01, 2020 | 62.56 | 63.85 | 62.46 | 63.57 | 1,945,686 | +1.02(+1.63%) |
Jun 30, 2020 | 63.15 | 63.47 | 61.76 | 62.56 | 2,536,756 | -0.67(-1.06%) |
Jun 29, 2020 | 62.41 | 63.23 | 61.48 | 63.23 | 1,833,115 | +1.23(+1.99%) |
Jun 26, 2020 | 61.43 | 62.60 | 61.28 | 61.99 | 3,935,443 | +0.57(+0.93%) |
Jun 25, 2020 | 61.97 | 62.08 | 60.71 | 61.42 | 2,800,580 | -0.79(-1.27%) |
Jun 24, 2020 | 61.16 | 62.63 | 60.80 | 62.21 | 2,802,221 | +0.51(+0.83%) |
Jun 23, 2020 | 62.72 | 62.90 | 61.49 | 61.70 | 1,604,204 | -0.42(-0.67%) |
Jun 22, 2020 | 62.13 | 63.21 | 61.63 | 62.11 | 2,511,588 | -0.02(-0.03%) |
Jun 19, 2020 | 66.03 | 66.03 | 62.13 | 62.13 | 5,279,606 | -2.98(-4.58%) |
Jun 18, 2020 | 65.21 | 66.07 | 64.80 | 65.11 | 1,617,314 | -0.37(-0.56%) |
Jun 17, 2020 | 66.64 | 66.69 | 65.06 | 65.48 | 2,223,714 | -0.94(-1.41%) |
Jun 16, 2020 | 66.98 | 67.98 | 66.04 | 66.42 | 2,162,046 | +0.67(+1.02%) |
Jun 15, 2020 | 64.68 | 66.79 | 64.23 | 65.75 | 3,153,423 | +0.19(+0.29%) |
Jun 12, 2020 | 66.16 | 66.44 | 64.59 | 65.56 | 2,825,042 | +0.62(+0.95%) |
Jun 11, 2020 | 65.90 | 66.09 | 64.19 | 64.94 | 2,501,018 | -1.98(-2.96%) |
Jun 10, 2020 | 66.53 | 67.55 | 66.53 | 66.92 | 2,051,526 | +0.22(+0.33%) |
Jun 09, 2020 | 67.18 | 67.26 | 65.98 | 66.70 | 2,147,823 | -0.88(-1.30%) |
Jun 08, 2020 | 65.57 | 67.64 | 65.31 | 67.58 | 2,202,152 | +2.07(+3.16%) |
Jun 05, 2020 | 65.49 | 66.28 | 65.19 | 65.51 | 2,203,898 | +0.43(+0.67%) |
Jun 04, 2020 | 65.43 | 65.76 | 64.23 | 65.08 | 1,927,236 | -0.73(-1.11%) |
Jun 03, 2020 | 65.40 | 66.35 | 65.23 | 65.81 | 1,739,068 | +0.74(+1.14%) |
Jun 02, 2020 | 65.60 | 65.68 | 64.35 | 65.07 | 1,630,551 | -0.22(-0.33%) |
Jun 01, 2020 | 65.20 | 65.84 | 64.30 | 65.29 | 1,853,693 | +0.01(+0.01%) |
May 29, 2020 | 63.37 | 65.41 | 63.01 | 65.28 | 3,703,175 | +1.66(+2.61%) |
May 28, 2020 | 62.85 | 63.73 | 62.68 | 63.62 | 1,802,282 | +1.65(+2.67%) |
May 27, 2020 | 62.69 | 63.10 | 61.37 | 61.97 | 1,858,085 | +0.05(+0.08%) |
May 26, 2020 | 61.76 | 62.91 | 61.59 | 61.91 | 2,566,592 | +0.88(+1.44%) |
May 22, 2020 | 60.76 | 61.15 | 60.40 | 61.03 | 1,606,326 | +0.23(+0.37%) |
May 21, 2020 | 61.26 | 61.89 | 60.60 | 60.81 | 1,515,384 | -0.71(-1.16%) |
May 20, 2020 | 62.03 | 62.94 | 61.22 | 61.52 | 1,971,007 | -0.12(-0.20%) |
May 19, 2020 | 63.16 | 63.57 | 61.63 | 61.64 | 2,080,215 | -1.94(-3.05%) |
May 18, 2020 | 62.63 | 64.17 | 62.11 | 63.58 | 2,584,746 | +2.39(+3.91%) |
May 15, 2020 | 61.90 | 61.96 | 60.15 | 61.19 | 4,542,213 | -1.11(-1.79%) |
May 14, 2020 | 61.63 | 62.77 | 60.23 | 62.30 | 2,451,130 | +0.16(+0.25%) |
May 13, 2020 | 61.96 | 62.23 | 60.75 | 62.15 | 2,449,515 | -0.11(-0.18%) |
May 12, 2020 | 62.51 | 62.74 | 61.54 | 62.26 | 2,903,094 | -0.25(-0.40%) |
May 11, 2020 | 63.49 | 63.80 | 62.14 | 62.51 | 2,665,949 | -1.33(-2.08%) |
May 08, 2020 | 64.45 | 64.49 | 62.72 | 63.83 | 2,702,297 | +0.09(+0.15%) |
May 07, 2020 | 64.57 | 65.11 | 63.60 | 63.74 | 2,719,226 | -0.27(-0.42%) |
May 06, 2020 | 66.73 | 67.12 | 63.85 | 64.01 | 2,642,210 | -2.72(-4.08%) |
May 05, 2020 | 66.41 | 67.61 | 66.01 | 66.73 | 1,890,826 | +0.41(+0.62%) |
May 04, 2020 | 66.11 | 66.58 | 65.20 | 66.31 | 2,040,599 | -0.16(-0.25%) |
May 01, 2020 | 67.42 | 67.50 | 65.95 | 66.48 | 2,075,356 | -1.33(-1.97%) |
Apr 30, 2020 | 69.44 | 69.55 | 67.31 | 67.81 | 3,636,779 | -2.13(-3.05%) |
Apr 29, 2020 | 73.96 | 73.96 | 69.79 | 69.94 | 2,347,931 | -1.57(-2.19%) |
Apr 28, 2020 | 72.18 | 73.17 | 71.17 | 71.51 | 1,960,575 | +0.37(+0.52%) |
Apr 27, 2020 | 71.30 | 71.81 | 71.01 | 71.14 | 1,764,393 | +0.03(+0.04%) |
Apr 24, 2020 | 70.73 | 71.29 | 69.63 | 71.11 | 2,032,126 | +0.74(+1.05%) |
Apr 23, 2020 | 72.39 | 72.96 | 70.18 | 70.37 | 2,170,902 | -2.01(-2.78%) |
Apr 22, 2020 | 72.91 | 73.19 | 71.89 | 72.39 | 1,739,905 | +0.54(+0.75%) |
Apr 21, 2020 | 72.69 | 73.14 | 71.17 | 71.85 | 2,461,544 | -1.70(-2.32%) |
Apr 20, 2020 | 76.55 | 76.96 | 73.43 | 73.55 | 1,802,360 | -3.52(-4.57%) |
Apr 17, 2020 | 77.04 | 77.45 | 75.43 | 77.07 | 1,408,323 | +0.99(+1.30%) |
Apr 16, 2020 | 75.45 | 76.85 | 75.18 | 76.08 | 1,852,864 | +1.24(+1.66%) |
Apr 15, 2020 | 75.72 | 75.80 | 74.09 | 74.84 | 1,656,786 | -2.01(-2.61%) |
Apr 14, 2020 | 74.87 | 77.01 | 74.07 | 76.85 | 2,108,044 | +3.84(+5.26%) |
Apr 13, 2020 | 74.16 | 74.99 | 72.34 | 73.01 | 1,273,473 | -2.67(-3.53%) |
Apr 09, 2020 | 72.19 | 76.91 | 72.16 | 75.67 | 2,454,193 | +3.54(+4.90%) |
Apr 08, 2020 | 69.32 | 72.92 | 68.43 | 72.14 | 2,294,775 | +3.36(+4.89%) |
Apr 07, 2020 | 71.37 | 71.61 | 68.54 | 68.77 | 2,526,025 | -0.97(-1.39%) |
Apr 06, 2020 | 69.45 | 71.42 | 68.47 | 69.75 | 3,030,787 | +2.71(+4.04%) |
Apr 03, 2020 | 67.31 | 67.92 | 66.25 | 67.03 | 4,537,336 | -0.89(-1.31%) |
Apr 02, 2020 | 65.40 | 68.52 | 65.40 | 67.92 | 3,511,597 | +1.14(+1.70%) |
Apr 01, 2020 | 65.15 | 67.50 | 64.75 | 66.79 | 7,382,148 | -0.34(-0.50%) |
Mar 31, 2020 | 68.63 | 68.84 | 66.55 | 67.12 | 3,940,289 | -2.35(-3.38%) |
Mar 30, 2020 | 68.60 | 69.78 | 67.16 | 69.47 | 2,971,721 | +2.44(+3.63%) |
Mar 27, 2020 | 63.90 | 68.60 | 63.69 | 67.03 | 2,663,019 | +1.70(+2.61%) |
Mar 26, 2020 | 60.77 | 66.03 | 60.41 | 65.33 | 3,220,137 | +4.29(+7.04%) |
Mar 25, 2020 | 59.68 | 64.07 | 58.34 | 61.04 | 3,628,083 | +0.36(+0.60%) |
Mar 24, 2020 | 58.09 | 61.28 | 55.57 | 60.68 | 3,918,668 | +4.44(+7.90%) |
Mar 23, 2020 | 62.39 | 62.55 | 53.38 | 56.24 | 5,831,191 | -6.23(-9.97%) |
Mar 20, 2020 | 69.91 | 70.13 | 61.16 | 62.47 | 5,696,974 | -6.45(-9.36%) |
Mar 19, 2020 | 79.65 | 79.65 | 68.46 | 68.92 | 5,904,511 | -10.42(-13.13%) |
Mar 18, 2020 | 76.51 | 80.79 | 74.38 | 79.34 | 4,784,552 | -1.45(-1.79%) |
Mar 17, 2020 | 70.06 | 81.43 | 70.06 | 80.79 | 6,312,370 | +12.33(+18.01%) |
Mar 16, 2020 | 71.12 | 74.56 | 67.83 | 68.45 | 5,853,296 | -7.33(-9.67%) |
Mar 13, 2020 | 74.30 | 76.72 | 72.30 | 75.79 | 6,623,383 | +3.68(+5.11%) |
Mar 12, 2020 | 69.38 | 74.01 | 67.49 | 72.10 | 7,056,806 | -2.33(-3.13%) |
Mar 11, 2020 | 75.36 | 75.73 | 72.88 | 74.44 | 4,837,480 | -2.50(-3.24%) |
Mar 10, 2020 | 76.94 | 78.76 | 75.21 | 76.93 | 4,695,222 | +0.64(+0.83%) |
Mar 09, 2020 | 73.62 | 77.39 | 71.87 | 76.29 | 6,273,113 | +0.65(+0.86%) |
Mar 06, 2020 | 73.39 | 76.16 | 73.28 | 75.64 | 5,468,161 | +0.28(+0.37%) |
Mar 05, 2020 | 74.56 | 75.80 | 74.07 | 75.36 | 2,652,951 | -0.37(-0.49%) |
Mar 04, 2020 | 72.98 | 76.02 | 72.98 | 75.73 | 2,806,508 | +3.59(+4.97%) |
Mar 03, 2020 | 72.62 | 74.38 | 71.91 | 72.15 | 3,636,955 | -0.59(-0.82%) |
Mar 02, 2020 | 68.49 | 72.99 | 68.22 | 72.74 | 4,200,626 | +4.91(+7.24%) |
Feb 28, 2020 | 69.93 | 69.94 | 66.95 | 67.83 | 6,225,836 | -3.76(-5.25%) |
Feb 27, 2020 | 75.17 | 75.63 | 71.57 | 71.59 | 3,197,041 | -3.87(-5.13%) |
Feb 26, 2020 | 76.10 | 76.72 | 75.44 | 75.46 | 2,853,106 | -0.48(-0.63%) |
Feb 25, 2020 | 76.76 | 76.93 | 75.74 | 75.94 | 2,706,124 | -0.55(-0.72%) |
Feb 24, 2020 | 76.98 | 77.56 | 76.24 | 76.49 | 2,781,309 | -1.11(-1.43%) |
Feb 21, 2020 | 78.49 | 78.89 | 76.82 | 77.60 | 4,621,354 | -3.79(-4.65%) |
Feb 20, 2020 | 80.78 | 81.45 | 80.57 | 81.39 | 1,532,779 | +0.60(+0.75%) |
Feb 19, 2020 | 81.12 | 81.39 | 80.66 | 80.79 | 1,196,831 | -0.40(-0.50%) |
Feb 18, 2020 | 80.65 | 81.39 | 80.57 | 81.19 | 2,524,863 | +0.70(+0.87%) |
Feb 14, 2020 | 80.17 | 80.64 | 80.02 | 80.49 | 1,463,424 | +0.56(+0.70%) |
Feb 13, 2020 | 79.21 | 80.01 | 78.72 | 79.93 | 1,457,807 | +0.66(+0.83%) |
Feb 12, 2020 | 79.20 | 79.51 | 78.90 | 79.27 | 1,818,541 | -0.26(-0.33%) |
Feb 11, 2020 | 79.63 | 79.91 | 79.39 | 79.53 | 1,337,646 | +0.09(+0.11%) |
Feb 10, 2020 | 79.22 | 79.46 | 78.77 | 79.45 | 1,206,575 | +0.26(+0.32%) |
Feb 07, 2020 | 80.05 | 80.20 | 79.19 | 79.19 | 1,286,983 | -0.59(-0.74%) |
Feb 06, 2020 | 79.87 | 80.20 | 79.58 | 79.78 | 1,420,826 | +0.06(+0.07%) |
Feb 05, 2020 | 78.87 | 79.80 | 78.68 | 79.72 | 1,488,884 | +0.73(+0.93%) |
Feb 04, 2020 | 80.00 | 80.28 | 78.95 | 78.99 | 1,911,893 | -1.12(-1.40%) |
Feb 03, 2020 | 80.37 | 80.51 | 79.67 | 80.11 | 1,680,463 | -0.13(-0.16%) |
Jan 31, 2020 | 80.78 | 81.17 | 79.85 | 80.23 | 4,430,341 | -0.63(-0.78%) |
Jan 30, 2020 | 80.66 | 81.03 | 80.16 | 80.86 | 1,674,461 | +0.26(+0.32%) |
Jan 29, 2020 | 80.29 | 80.76 | 79.84 | 80.61 | 1,922,324 | +0.22(+0.28%) |
Jan 28, 2020 | 79.78 | 80.81 | 79.78 | 80.39 | 1,753,279 | +0.66(+0.82%) |
Jan 27, 2020 | 79.99 | 80.37 | 79.49 | 79.73 | 2,342,424 | -0.17(-0.21%) |
Jan 24, 2020 | 79.00 | 79.99 | 78.97 | 79.90 | 1,705,590 | +0.72(+0.91%) |
Jan 23, 2020 | 77.84 | 79.20 | 77.84 | 79.18 | 2,040,733 | +1.37(+1.77%) |
Jan 22, 2020 | 77.84 | 78.18 | 77.68 | 77.81 | 1,853,136 | +0.28(+0.36%) |
Jan 21, 2020 | 77.14 | 77.56 | 76.72 | 77.53 | 2,508,210 | +0.50(+0.65%) |
Jan 17, 2020 | 76.11 | 77.17 | 75.91 | 77.02 | 2,973,829 | +0.91(+1.20%) |
Jan 16, 2020 | 76.03 | 76.24 | 75.93 | 76.11 | 2,000,017 | +0.18(+0.24%) |
Jan 15, 2020 | 75.16 | 76.13 | 75.07 | 75.93 | 2,277,798 | +1.01(+1.34%) |
Jan 14, 2020 | 74.97 | 75.16 | 74.37 | 74.92 | 2,500,736 | -0.01(-0.01%) |
Jan 13, 2020 | 74.66 | 75.27 | 74.51 | 74.93 | 1,583,740 | +0.26(+0.34%) |
Jan 10, 2020 | 74.34 | 74.90 | 74.31 | 74.68 | 1,702,778 | +0.52(+0.70%) |
Jan 09, 2020 | 74.10 | 74.47 | 74.01 | 74.16 | 1,784,559 | -0.08(-0.10%) |
Jan 08, 2020 | 74.33 | 74.58 | 73.99 | 74.23 | 2,641,901 | -0.60(-0.80%) |
Jan 07, 2020 | 75.11 | 75.61 | 74.41 | 74.83 | 2,224,121 | -0.57(-0.76%) |
Jan 06, 2020 | 75.68 | 76.02 | 75.20 | 75.40 | 1,634,686 | -0.25(-0.33%) |
Jan 03, 2020 | 75.59 | 76.16 | 75.50 | 75.65 | 1,616,315 | -0.20(-0.26%) |
Jan 02, 2020 | 77.29 | 77.38 | 75.51 | 75.85 | 1,564,157 | -1.37(-1.78%) |
Dec 31, 2019 | 76.98 | 77.24 | 76.66 | 77.22 | 1,351,421 | +0.24(+0.31%) |
Dec 30, 2019 | 76.56 | 76.98 | 76.44 | 76.98 | 1,481,012 | +0.21(+0.28%) |
Dec 27, 2019 | 76.53 | 76.81 | 76.40 | 76.77 | 980,029 | +0.25(+0.32%) |
Dec 26, 2019 | 76.60 | 76.67 | 76.10 | 76.52 | 840,629 | -0.02(-0.02%) |
Dec 24, 2019 | 76.61 | 76.66 | 76.17 | 76.54 | 410,874 | -0.09(-0.12%) |
Dec 23, 2019 | 77.54 | 77.76 | 76.32 | 76.63 | 1,576,656 | -0.73(-0.94%) |
Dec 20, 2019 | 76.94 | 77.79 | 76.63 | 77.36 | 4,160,408 | +0.79(+1.04%) |
Dec 19, 2019 | 76.03 | 76.61 | 75.91 | 76.56 | 2,617,684 | +0.60(+0.79%) |
Dec 18, 2019 | 75.91 | 76.16 | 75.50 | 75.97 | 2,120,839 | +0.40(+0.53%) |
Dec 17, 2019 | 75.39 | 76.32 | 75.27 | 75.56 | 1,969,475 | +0.26(+0.34%) |
Dec 16, 2019 | 75.15 | 75.42 | 74.68 | 75.31 | 3,315,499 | +0.34(+0.46%) |
Dec 13, 2019 | 74.44 | 75.20 | 74.19 | 74.97 | 2,547,958 | +0.26(+0.35%) |
Dec 12, 2019 | 74.62 | 74.99 | 74.28 | 74.70 | 2,153,525 | -0.06(-0.08%) |
Dec 11, 2019 | 74.26 | 74.81 | 74.10 | 74.76 | 2,129,427 | +0.67(+0.91%) |
Dec 10, 2019 | 73.96 | 74.41 | 73.77 | 74.09 | 1,777,881 | +0.20(+0.28%) |
Dec 09, 2019 | 74.09 | 74.10 | 73.68 | 73.88 | 1,708,928 | -0.20(-0.27%) |
Dec 06, 2019 | 73.87 | 74.42 | 73.81 | 74.08 | 1,180,604 | +0.09(+0.12%) |
Dec 05, 2019 | 73.92 | 74.05 | 73.62 | 73.99 | 1,257,047 | -0.08(-0.10%) |
Dec 04, 2019 | 73.35 | 74.19 | 73.35 | 74.07 | 1,589,558 | +0.42(+0.57%) |
Dec 03, 2019 | 73.32 | 73.82 | 73.06 | 73.65 | 1,896,025 | +0.63(+0.86%) |
Dec 02, 2019 | 73.83 | 73.95 | 72.95 | 73.02 | 1,557,367 | -1.14(-1.54%) |
Nov 29, 2019 | 74.34 | 74.92 | 73.94 | 74.16 | 875,406 | +0.14(+0.18%) |
Nov 27, 2019 | 73.80 | 74.16 | 73.66 | 74.03 | 1,180,487 | +0.25(+0.33%) |
Nov 26, 2019 | 73.48 | 73.83 | 73.29 | 73.78 | 2,417,281 | +0.34(+0.47%) |
Nov 25, 2019 | 73.49 | 73.75 | 73.12 | 73.44 | 1,301,256 | -0.13(-0.17%) |
Nov 22, 2019 | 73.98 | 74.22 | 73.14 | 73.57 | 2,196,366 | -0.54(-0.73%) |
Nov 21, 2019 | 73.83 | 74.28 | 73.68 | 74.10 | 1,688,982 | -0.42(-0.56%) |
Nov 20, 2019 | 74.42 | 74.69 | 73.87 | 74.52 | 1,614,229 | +0.37(+0.49%) |
Nov 19, 2019 | 74.43 | 74.47 | 73.66 | 74.16 | 2,179,932 | -0.50(-0.67%) |
Nov 18, 2019 | 75.10 | 75.68 | 74.51 | 74.66 | 1,332,259 | -0.22(-0.30%) |
Nov 15, 2019 | 74.51 | 74.89 | 74.40 | 74.88 | 1,320,374 | +0.42(+0.56%) |
Nov 14, 2019 | 73.83 | 74.64 | 73.79 | 74.46 | 1,989,367 | -0.22(-0.30%) |
Nov 13, 2019 | 74.21 | 74.93 | 74.05 | 74.69 | 2,339,197 | +0.92(+1.25%) |
Nov 12, 2019 | 74.20 | 74.36 | 73.49 | 73.76 | 1,669,905 | -0.29(-0.39%) |
Nov 11, 2019 | 74.40 | 74.48 | 73.92 | 74.05 | 1,431,351 | -0.36(-0.48%) |
Nov 08, 2019 | 73.80 | 74.41 | 73.57 | 74.41 | 1,656,687 | +0.59(+0.80%) |
Nov 07, 2019 | 74.41 | 74.60 | 73.28 | 73.82 | 2,744,228 | -1.18(-1.58%) |
Nov 06, 2019 | 75.02 | 75.48 | 74.54 | 75.00 | 2,155,299 | +0.25(+0.34%) |
Nov 05, 2019 | 75.41 | 75.57 | 74.07 | 74.75 | 3,343,617 | -1.35(-1.78%) |
Nov 04, 2019 | 76.86 | 77.07 | 75.81 | 76.10 | 2,775,438 | -1.02(-1.32%) |
Nov 01, 2019 | 78.07 | 78.21 | 76.97 | 77.12 | 1,898,674 | -0.93(-1.19%) |
Oct 31, 2019 | 77.63 | 78.11 | 77.32 | 78.05 | 2,713,810 | +0.47(+0.61%) |
Oct 30, 2019 | 77.42 | 77.90 | 76.98 | 77.57 | 1,427,062 | +0.20(+0.26%) |
Oct 29, 2019 | 76.96 | 77.46 | 76.72 | 77.37 | 1,544,794 | +0.28(+0.36%) |
Oct 28, 2019 | 78.64 | 78.89 | 77.08 | 77.09 | 2,101,699 | -1.89(-2.39%) |
Oct 25, 2019 | 80.28 | 80.34 | 78.62 | 78.98 | 1,535,457 | -0.82(-1.03%) |
Oct 24, 2019 | 79.46 | 79.91 | 79.14 | 79.80 | 1,227,443 | +0.50(+0.63%) |
Oct 23, 2019 | 79.01 | 79.61 | 78.75 | 79.30 | 1,736,303 | +0.36(+0.45%) |
Oct 22, 2019 | 78.44 | 79.00 | 78.20 | 78.95 | 1,475,470 | +0.51(+0.65%) |
Oct 21, 2019 | 77.57 | 78.49 | 77.44 | 78.44 | 2,509,683 | +1.01(+1.30%) |
Oct 18, 2019 | 77.16 | 77.55 | 76.79 | 77.43 | 1,341,206 | +0.16(+0.21%) |
Oct 17, 2019 | 76.89 | 77.46 | 76.85 | 77.27 | 1,298,196 | +0.39(+0.51%) |
Oct 16, 2019 | 76.67 | 76.96 | 76.39 | 76.88 | 1,530,215 | +0.08(+0.11%) |
Oct 15, 2019 | 77.18 | 77.50 | 76.70 | 76.80 | 1,823,186 | -0.43(-0.56%) |
Oct 14, 2019 | 78.15 | 78.15 | 77.20 | 77.23 | 1,213,484 | -0.82(-1.05%) |
Oct 11, 2019 | 78.58 | 78.69 | 77.80 | 78.05 | 1,562,870 | -0.70(-0.89%) |
Oct 10, 2019 | 78.95 | 79.12 | 78.32 | 78.75 | 1,394,212 | -0.26(-0.33%) |
Oct 09, 2019 | 78.83 | 79.33 | 78.68 | 79.01 | 1,024,258 | +0.30(+0.39%) |
Oct 08, 2019 | 79.42 | 79.48 | 78.59 | 78.71 | 1,777,622 | -0.73(-0.92%) |
Oct 07, 2019 | 79.43 | 79.65 | 79.14 | 79.44 | 1,058,841 | -0.24(-0.30%) |
Oct 04, 2019 | 78.97 | 79.75 | 78.56 | 79.67 | 1,364,956 | +0.95(+1.20%) |
Oct 03, 2019 | 78.53 | 78.79 | 78.21 | 78.73 | 2,129,701 | +0.30(+0.38%) |
Oct 02, 2019 | 79.44 | 79.77 | 78.35 | 78.43 | 1,994,984 | -1.21(-1.52%) |
Oct 01, 2019 | 79.70 | 79.96 | 79.23 | 79.64 | 1,446,936 | -0.31(-0.39%) |
Sep 30, 2019 | 80.08 | 80.38 | 79.56 | 79.95 | 1,776,219 | -0.13(-0.16%) |
Sep 27, 2019 | 80.10 | 80.26 | 79.49 | 80.08 | 1,371,573 | -0.03(-0.03%) |
Sep 26, 2019 | 79.86 | 80.37 | 79.55 | 80.10 | 1,482,983 | +0.56(+0.70%) |
Sep 25, 2019 | 79.26 | 79.63 | 79.00 | 79.55 | 1,445,140 | +0.03(+0.03%) |
Sep 24, 2019 | 78.66 | 79.67 | 78.46 | 79.52 | 2,434,323 | +1.02(+1.30%) |
Sep 23, 2019 | 78.94 | 78.98 | 78.28 | 78.50 | 1,609,462 | +0.30(+0.38%) |
Sep 20, 2019 | 78.01 | 78.31 | 77.35 | 78.20 | 4,237,721 | +0.44(+0.57%) |
Sep 19, 2019 | 77.67 | 77.85 | 77.36 | 77.76 | 1,189,863 | +0.34(+0.44%) |
Sep 18, 2019 | 77.24 | 77.56 | 76.75 | 77.42 | 1,347,883 | +0.47(+0.60%) |
Sep 17, 2019 | 76.20 | 77.40 | 76.20 | 76.96 | 1,470,020 | +0.85(+1.11%) |
Sep 16, 2019 | 76.08 | 76.35 | 75.73 | 76.11 | 1,476,057 | +0.10(+0.13%) |
Sep 13, 2019 | 75.63 | 76.36 | 75.45 | 76.01 | 2,128,372 | -0.32(-0.42%) |
Sep 12, 2019 | 76.57 | 76.91 | 75.84 | 76.33 | 2,003,602 | +0.22(+0.29%) |
Sep 11, 2019 | 75.32 | 76.24 | 75.02 | 76.11 | 1,750,428 | +0.51(+0.67%) |
Sep 10, 2019 | 76.47 | 76.50 | 74.97 | 75.60 | 2,586,185 | -0.90(-1.17%) |
Sep 09, 2019 | 76.75 | 76.83 | 76.19 | 76.50 | 2,690,013 | -0.63(-0.82%) |
Sep 06, 2019 | 77.11 | 77.51 | 76.80 | 77.13 | 2,641,885 | +0.22(+0.29%) |
Sep 05, 2019 | 76.39 | 77.02 | 75.94 | 76.91 | 3,039,479 | +0.03(+0.03%) |
Sep 04, 2019 | 76.85 | 77.12 | 76.33 | 76.89 | 1,504,617 | +0.18(+0.23%) |
Sep 03, 2019 | 75.24 | 76.75 | 75.04 | 76.71 | 2,369,510 | +1.47(+1.96%) |
Aug 30, 2019 | 74.93 | 75.42 | 74.40 | 75.24 | 2,031,365 | +0.63(+0.85%) |
Aug 29, 2019 | 74.63 | 74.67 | 74.07 | 74.60 | 3,206,868 | +0.32(+0.43%) |
Aug 28, 2019 | 74.59 | 74.92 | 73.93 | 74.28 | 1,969,556 | -0.23(-0.31%) |
Aug 27, 2019 | 74.68 | 75.15 | 74.46 | 74.51 | 1,707,821 | +0.23(+0.31%) |
Aug 26, 2019 | 73.86 | 74.32 | 73.48 | 74.28 | 1,133,944 | +0.73(+0.99%) |
Aug 23, 2019 | 74.88 | 75.15 | 73.22 | 73.55 | 2,074,492 | -1.13(-1.51%) |
Aug 22, 2019 | 74.63 | 75.05 | 74.27 | 74.68 | 1,744,656 | -0.03(-0.05%) |
Aug 21, 2019 | 74.22 | 74.76 | 74.16 | 74.71 | 1,827,911 | +0.44(+0.59%) |
Aug 20, 2019 | 74.84 | 74.88 | 74.08 | 74.27 | 1,196,924 | -0.32(-0.43%) |
Aug 19, 2019 | 73.81 | 74.89 | 73.57 | 74.60 | 1,283,102 | +0.80(+1.08%) |
Aug 16, 2019 | 73.59 | 74.02 | 73.42 | 73.80 | 1,433,251 | +0.19(+0.26%) |
Aug 15, 2019 | 72.59 | 73.88 | 72.51 | 73.61 | 1,411,567 | +0.85(+1.16%) |
Aug 14, 2019 | 73.46 | 74.00 | 72.55 | 72.76 | 1,888,181 | -0.66(-0.90%) |
Aug 13, 2019 | 73.41 | 73.64 | 72.77 | 73.42 | 1,561,454 | +0.03(+0.03%) |
Aug 12, 2019 | 73.27 | 73.58 | 72.86 | 73.39 | 1,908,530 | +0.17(+0.23%) |
Aug 09, 2019 | 73.45 | 73.75 | 72.97 | 73.23 | 1,173,187 | -0.23(-0.31%) |
Aug 08, 2019 | 72.89 | 73.60 | 72.54 | 73.45 | 1,797,672 | +0.39(+0.54%) |
Aug 07, 2019 | 72.65 | 73.48 | 71.61 | 73.06 | 1,674,873 | +0.36(+0.50%) |
Aug 06, 2019 | 71.69 | 72.93 | 70.87 | 72.70 | 2,037,536 | +0.97(+1.35%) |
Aug 05, 2019 | 72.40 | 72.69 | 71.15 | 71.73 | 3,015,627 | -0.55(-0.75%) |
Aug 02, 2019 | 73.07 | 73.33 | 72.13 | 72.28 | 2,787,646 | +0.17(+0.23%) |