Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.67 | 46.82 | 45.60 | 46.51 | 2,827,501 | -0.28(-0.59%) |
Jul 30, 2020 | 45.79 | 46.85 | 45.70 | 46.79 | 2,421,819 | +0.31(+0.67%) |
Jul 29, 2020 | 47.06 | 47.55 | 45.68 | 46.48 | 3,827,259 | -0.93(-1.96%) |
Jul 28, 2020 | 46.04 | 47.75 | 46.03 | 47.40 | 2,832,248 | +1.15(+2.49%) |
Jul 27, 2020 | 46.90 | 46.90 | 45.72 | 46.25 | 2,358,813 | -0.88(-1.86%) |
Jul 24, 2020 | 47.47 | 47.67 | 46.69 | 47.13 | 3,672,338 | -0.43(-0.89%) |
Jul 23, 2020 | 48.08 | 48.50 | 46.89 | 47.55 | 2,322,758 | -0.75(-1.56%) |
Jul 22, 2020 | 46.99 | 48.47 | 46.65 | 48.31 | 3,363,315 | +0.98(+2.07%) |
Jul 21, 2020 | 47.94 | 48.44 | 47.23 | 47.33 | 3,407,087 | -0.52(-1.09%) |
Jul 20, 2020 | 49.00 | 49.26 | 47.73 | 47.85 | 3,949,895 | -1.57(-3.18%) |
Jul 17, 2020 | 49.68 | 49.87 | 49.17 | 49.42 | 2,347,487 | -0.21(-0.42%) |
Jul 16, 2020 | 49.69 | 50.04 | 49.35 | 49.62 | 1,999,312 | -0.43(-0.87%) |
Jul 15, 2020 | 50.31 | 50.67 | 49.71 | 50.06 | 2,415,176 | +0.61(+1.23%) |
Jul 14, 2020 | 49.35 | 50.34 | 49.09 | 49.45 | 2,012,938 | +0.00(+0.00%) |
Jul 13, 2020 | 49.53 | 49.82 | 48.97 | 49.45 | 1,936,950 | +0.28(+0.56%) |
Jul 10, 2020 | 49.09 | 49.87 | 48.99 | 49.17 | 4,458,255 | -0.01(-0.02%) |
Jul 09, 2020 | 49.70 | 49.96 | 48.84 | 49.18 | 3,041,736 | -0.67(-1.34%) |
Jul 08, 2020 | 50.02 | 50.15 | 49.56 | 49.85 | 3,912,717 | -0.10(-0.19%) |
Jul 07, 2020 | 50.79 | 51.24 | 49.89 | 49.95 | 2,032,617 | -1.73(-3.36%) |
Jul 06, 2020 | 53.61 | 53.80 | 51.48 | 51.68 | 3,858,007 | -0.87(-1.65%) |
Jul 02, 2020 | 53.49 | 53.94 | 52.21 | 52.55 | 1,740,524 | -0.21(-0.39%) |
Jul 01, 2020 | 51.12 | 52.85 | 50.77 | 52.76 | 2,192,595 | +1.74(+3.42%) |
Jun 30, 2020 | 50.13 | 51.15 | 49.74 | 51.01 | 3,824,698 | +1.00(+1.99%) |
Jun 29, 2020 | 49.57 | 50.04 | 48.84 | 50.02 | 2,663,057 | +0.58(+1.18%) |
Jun 26, 2020 | 50.47 | 50.83 | 49.24 | 49.43 | 3,811,280 | -1.21(-2.40%) |
Jun 25, 2020 | 49.54 | 50.72 | 49.32 | 50.65 | 4,140,806 | +0.80(+1.60%) |
Jun 24, 2020 | 50.28 | 50.61 | 49.13 | 49.85 | 5,703,994 | -1.12(-2.20%) |
Jun 23, 2020 | 51.99 | 51.99 | 50.61 | 50.97 | 3,235,279 | -0.45(-0.88%) |
Jun 22, 2020 | 51.65 | 51.96 | 51.07 | 51.42 | 3,275,260 | -0.25(-0.49%) |
Jun 19, 2020 | 54.00 | 54.22 | 51.65 | 51.67 | 8,011,830 | -1.52(-2.87%) |
Jun 18, 2020 | 53.07 | 53.78 | 52.63 | 53.20 | 4,114,436 | -0.50(-0.93%) |
Jun 17, 2020 | 55.85 | 56.22 | 53.64 | 53.69 | 1,934,002 | -1.86(-3.35%) |
Jun 16, 2020 | 56.43 | 57.05 | 55.03 | 55.56 | 2,802,387 | +1.16(+2.13%) |
Jun 15, 2020 | 52.61 | 55.15 | 52.46 | 54.40 | 3,471,597 | -0.20(-0.36%) |
Jun 12, 2020 | 54.80 | 54.89 | 52.27 | 54.60 | 5,150,952 | +1.64(+3.10%) |
Jun 11, 2020 | 52.92 | 53.91 | 52.48 | 52.96 | 3,445,992 | -2.54(-4.58%) |
Jun 10, 2020 | 55.88 | 56.39 | 54.66 | 55.50 | 2,358,218 | -0.66(-1.18%) |
Jun 09, 2020 | 56.41 | 57.01 | 55.82 | 56.16 | 2,497,890 | -2.39(-4.08%) |
Jun 08, 2020 | 58.01 | 58.84 | 57.02 | 58.55 | 3,787,022 | +1.52(+2.67%) |
Jun 05, 2020 | 55.25 | 57.30 | 55.25 | 57.03 | 4,857,996 | +4.07(+7.69%) |
Jun 04, 2020 | 52.56 | 53.43 | 51.57 | 52.96 | 4,332,306 | +0.03(+0.05%) |
Jun 03, 2020 | 52.55 | 53.51 | 52.35 | 52.93 | 7,310,714 | +1.00(+1.94%) |
Jun 02, 2020 | 52.98 | 53.10 | 51.80 | 51.92 | 3,582,422 | -0.55(-1.05%) |
Jun 01, 2020 | 51.99 | 52.91 | 51.36 | 52.47 | 3,534,202 | +0.46(+0.89%) |
May 29, 2020 | 51.87 | 52.38 | 51.20 | 52.01 | 6,664,403 | -0.27(-0.51%) |
May 28, 2020 | 52.60 | 52.63 | 51.16 | 52.28 | 5,336,502 | +0.64(+1.23%) |
May 27, 2020 | 53.51 | 53.58 | 51.01 | 51.64 | 4,701,256 | -0.12(-0.23%) |
May 26, 2020 | 51.07 | 52.56 | 50.61 | 51.76 | 4,420,742 | +2.46(+5.00%) |
May 22, 2020 | 49.83 | 50.04 | 48.77 | 49.30 | 3,301,229 | -0.46(-0.91%) |
May 21, 2020 | 50.42 | 51.19 | 49.72 | 49.75 | 2,868,042 | -0.86(-1.70%) |
May 20, 2020 | 50.24 | 51.07 | 49.53 | 50.61 | 3,657,794 | +1.04(+2.10%) |
May 19, 2020 | 51.50 | 51.81 | 49.55 | 49.57 | 3,558,838 | -2.35(-4.53%) |
May 18, 2020 | 50.88 | 52.62 | 50.86 | 51.92 | 3,236,468 | +2.86(+5.83%) |
May 15, 2020 | 49.02 | 49.24 | 47.66 | 49.06 | 6,169,312 | -0.34(-0.68%) |
May 14, 2020 | 49.40 | 49.70 | 47.92 | 49.40 | 3,832,324 | -0.94(-1.88%) |
May 13, 2020 | 51.20 | 51.69 | 50.21 | 50.34 | 4,103,866 | -1.28(-2.48%) |
May 12, 2020 | 54.84 | 55.00 | 51.19 | 51.62 | 4,452,117 | -2.92(-5.35%) |
May 11, 2020 | 55.53 | 55.53 | 53.48 | 54.54 | 2,779,572 | -0.61(-1.11%) |
May 08, 2020 | 55.15 | 55.88 | 54.28 | 55.15 | 2,525,757 | +1.00(+1.86%) |
May 07, 2020 | 53.14 | 55.05 | 52.53 | 54.15 | 5,983,008 | +1.74(+3.33%) |
May 06, 2020 | 53.82 | 54.46 | 52.23 | 52.41 | 3,268,759 | -1.19(-2.23%) |
May 05, 2020 | 54.29 | 54.59 | 53.28 | 53.60 | 3,217,506 | -0.08(-0.14%) |
May 04, 2020 | 52.87 | 53.72 | 51.66 | 53.68 | 2,634,483 | +0.16(+0.30%) |
May 01, 2020 | 54.40 | 55.04 | 53.30 | 53.51 | 2,413,861 | -2.36(-4.23%) |
Apr 30, 2020 | 55.90 | 56.01 | 54.59 | 55.88 | 2,146,071 | -0.65(-1.15%) |
Apr 29, 2020 | 56.42 | 57.61 | 55.44 | 56.53 | 2,383,446 | +0.82(+1.46%) |
Apr 28, 2020 | 57.60 | 57.96 | 55.27 | 55.71 | 2,284,623 | -0.37(-0.66%) |
Apr 27, 2020 | 55.70 | 56.43 | 55.09 | 56.08 | 1,601,683 | +1.13(+2.05%) |
Apr 24, 2020 | 53.26 | 55.46 | 52.52 | 54.96 | 2,573,962 | +0.15(+0.28%) |
Apr 23, 2020 | 56.54 | 56.62 | 54.35 | 54.80 | 2,316,067 | -1.59(-2.82%) |
Apr 22, 2020 | 55.80 | 56.79 | 55.48 | 56.39 | 1,983,460 | +1.59(+2.90%) |
Apr 21, 2020 | 54.58 | 56.22 | 54.55 | 54.80 | 3,210,976 | -1.55(-2.74%) |
Apr 20, 2020 | 58.84 | 59.50 | 56.29 | 56.35 | 2,394,021 | -3.59(-5.99%) |
Apr 17, 2020 | 57.40 | 60.25 | 56.97 | 59.94 | 2,084,576 | +3.92(+6.99%) |
Apr 16, 2020 | 56.76 | 57.59 | 55.45 | 56.02 | 2,678,576 | -0.65(-1.15%) |
Apr 15, 2020 | 57.42 | 58.37 | 55.88 | 56.67 | 2,622,477 | -2.52(-4.25%) |
Apr 14, 2020 | 58.63 | 60.02 | 58.28 | 59.19 | 1,840,381 | +2.08(+3.64%) |
Apr 13, 2020 | 58.93 | 59.20 | 56.80 | 57.11 | 1,726,430 | -2.51(-4.21%) |
Apr 09, 2020 | 56.91 | 60.64 | 56.91 | 59.62 | 4,431,486 | +3.58(+6.39%) |
Apr 08, 2020 | 52.67 | 56.50 | 52.10 | 56.04 | 3,801,234 | +3.92(+7.53%) |
Apr 07, 2020 | 53.72 | 54.75 | 52.04 | 52.11 | 3,193,156 | +0.49(+0.95%) |
Apr 06, 2020 | 49.04 | 51.93 | 48.51 | 51.62 | 2,946,817 | +5.02(+10.78%) |
Apr 03, 2020 | 46.35 | 47.60 | 45.34 | 46.60 | 3,211,223 | -0.27(-0.57%) |
Apr 02, 2020 | 48.32 | 49.86 | 45.72 | 46.87 | 3,697,675 | -2.69(-5.42%) |
Apr 01, 2020 | 50.73 | 51.50 | 47.13 | 49.55 | 3,385,168 | -3.44(-6.50%) |
Mar 31, 2020 | 53.00 | 53.69 | 50.71 | 53.00 | 6,101,830 | -0.75(-1.39%) |
Mar 30, 2020 | 54.53 | 54.87 | 50.96 | 53.75 | 4,134,354 | -0.09(-0.16%) |
Mar 27, 2020 | 49.19 | 55.33 | 48.96 | 53.83 | 3,295,757 | +2.96(+5.82%) |
Mar 26, 2020 | 46.87 | 51.00 | 45.81 | 50.87 | 3,787,035 | +4.00(+8.54%) |
Mar 25, 2020 | 44.38 | 49.71 | 43.10 | 46.87 | 4,475,782 | +2.08(+4.64%) |
Mar 24, 2020 | 45.60 | 46.76 | 43.49 | 44.79 | 4,465,463 | +0.65(+1.48%) |
Mar 23, 2020 | 47.48 | 47.58 | 42.62 | 44.14 | 4,287,200 | -3.35(-7.05%) |
Mar 20, 2020 | 51.78 | 52.57 | 46.91 | 47.48 | 4,069,599 | -4.05(-7.86%) |
Mar 19, 2020 | 51.91 | 53.51 | 50.18 | 51.54 | 4,129,033 | -0.22(-0.43%) |
Mar 18, 2020 | 52.89 | 55.02 | 49.83 | 51.76 | 4,308,686 | -4.75(-8.41%) |
Mar 17, 2020 | 53.62 | 56.87 | 51.74 | 56.51 | 3,787,882 | +4.51(+8.67%) |
Mar 16, 2020 | 58.30 | 58.53 | 51.95 | 52.00 | 4,835,707 | -10.59(-16.91%) |
Mar 13, 2020 | 62.92 | 63.11 | 58.92 | 62.59 | 5,493,157 | +3.06(+5.14%) |
Mar 12, 2020 | 59.67 | 64.56 | 58.08 | 59.53 | 6,020,503 | -4.33(-6.78%) |
Mar 11, 2020 | 66.33 | 66.35 | 63.49 | 63.86 | 4,352,472 | -4.11(-6.04%) |
Mar 10, 2020 | 64.75 | 67.96 | 63.88 | 67.96 | 5,009,765 | +4.64(+7.33%) |
Mar 09, 2020 | 62.20 | 64.27 | 62.16 | 63.32 | 4,041,000 | -2.70(-4.08%) |
Mar 06, 2020 | 65.73 | 66.49 | 64.05 | 66.02 | 2,626,620 | -1.47(-2.18%) |
Mar 05, 2020 | 67.96 | 68.41 | 66.51 | 67.49 | 1,909,514 | -1.41(-2.05%) |
Mar 04, 2020 | 67.76 | 69.03 | 67.03 | 68.90 | 2,798,472 | +2.10(+3.14%) |
Mar 03, 2020 | 67.25 | 68.93 | 66.32 | 66.80 | 3,299,377 | -0.43(-0.65%) |
Mar 02, 2020 | 64.25 | 67.26 | 63.97 | 67.23 | 2,734,069 | +3.38(+5.29%) |
Feb 28, 2020 | 65.61 | 65.61 | 62.33 | 63.86 | 3,831,027 | -2.86(-4.28%) |
Feb 27, 2020 | 70.06 | 70.88 | 66.71 | 66.71 | 2,563,273 | -4.17(-5.88%) |
Feb 26, 2020 | 71.36 | 71.91 | 70.87 | 70.88 | 2,348,901 | -0.13(-0.18%) |
Feb 25, 2020 | 73.16 | 73.30 | 70.91 | 71.01 | 1,494,241 | -1.94(-2.66%) |
Feb 24, 2020 | 73.44 | 74.14 | 72.90 | 72.95 | 1,245,436 | -1.04(-1.40%) |
Feb 21, 2020 | 73.28 | 74.09 | 73.21 | 73.98 | 1,784,558 | +0.52(+0.71%) |
Feb 20, 2020 | 72.62 | 73.52 | 72.35 | 73.47 | 1,204,041 | +0.90(+1.24%) |
Feb 19, 2020 | 73.29 | 73.35 | 72.55 | 72.56 | 1,256,649 | -0.79(-1.08%) |
Feb 18, 2020 | 73.70 | 73.86 | 72.65 | 73.35 | 1,034,747 | -0.16(-0.22%) |
Feb 14, 2020 | 72.76 | 73.52 | 72.66 | 73.52 | 1,104,558 | +1.05(+1.45%) |
Feb 13, 2020 | 71.95 | 72.63 | 71.95 | 72.46 | 1,414,168 | +0.37(+0.51%) |
Feb 12, 2020 | 71.98 | 72.50 | 71.62 | 72.10 | 1,667,928 | +0.00(+0.00%) |
Feb 11, 2020 | 72.15 | 72.52 | 71.85 | 72.10 | 1,488,012 | -0.13(-0.18%) |
Feb 10, 2020 | 72.05 | 72.25 | 71.71 | 72.22 | 1,737,970 | +0.63(+0.88%) |
Feb 07, 2020 | 71.53 | 71.81 | 71.27 | 71.59 | 1,784,676 | +0.28(+0.39%) |
Feb 06, 2020 | 71.02 | 71.46 | 70.97 | 71.31 | 1,342,480 | +0.48(+0.67%) |
Feb 05, 2020 | 71.05 | 71.60 | 70.60 | 70.84 | 1,148,457 | -0.28(-0.39%) |
Feb 04, 2020 | 70.57 | 71.42 | 70.54 | 71.12 | 958,572 | +0.68(+0.97%) |
Feb 03, 2020 | 70.87 | 71.31 | 70.29 | 70.44 | 1,835,269 | -0.20(-0.29%) |
Jan 31, 2020 | 71.42 | 71.63 | 70.47 | 70.64 | 1,780,795 | -0.76(-1.06%) |
Jan 30, 2020 | 69.69 | 71.42 | 69.58 | 71.40 | 2,140,115 | +1.45(+2.07%) |
Jan 29, 2020 | 73.30 | 74.43 | 69.05 | 69.95 | 2,717,903 | -0.38(-0.54%) |
Jan 28, 2020 | 70.13 | 70.63 | 69.92 | 70.34 | 1,732,901 | +0.32(+0.46%) |
Jan 27, 2020 | 70.11 | 70.58 | 69.83 | 70.01 | 1,410,017 | -0.36(-0.51%) |
Jan 24, 2020 | 70.79 | 70.81 | 69.95 | 70.37 | 1,314,721 | -0.27(-0.39%) |
Jan 23, 2020 | 70.08 | 70.67 | 69.77 | 70.64 | 1,538,849 | +0.59(+0.84%) |
Jan 22, 2020 | 71.11 | 71.24 | 69.81 | 70.06 | 1,678,719 | -0.77(-1.09%) |
Jan 21, 2020 | 70.52 | 70.85 | 70.05 | 70.83 | 1,855,046 | +0.68(+0.97%) |
Jan 17, 2020 | 70.11 | 70.40 | 69.72 | 70.15 | 2,113,739 | -0.01(-0.01%) |
Jan 16, 2020 | 69.89 | 70.17 | 69.41 | 70.16 | 1,201,454 | +0.37(+0.54%) |
Jan 15, 2020 | 69.41 | 69.94 | 69.08 | 69.78 | 1,444,271 | +0.77(+1.12%) |
Jan 14, 2020 | 69.63 | 69.72 | 68.60 | 69.01 | 1,438,883 | -0.95(-1.36%) |
Jan 13, 2020 | 68.92 | 69.99 | 68.92 | 69.96 | 1,643,565 | +0.87(+1.26%) |
Jan 10, 2020 | 68.52 | 69.13 | 68.16 | 69.09 | 1,518,180 | +0.72(+1.06%) |
Jan 09, 2020 | 67.96 | 68.44 | 67.83 | 68.37 | 1,049,979 | +0.35(+0.51%) |
Jan 08, 2020 | 67.96 | 68.41 | 67.72 | 68.02 | 2,809,497 | +0.14(+0.21%) |
Jan 07, 2020 | 67.90 | 68.75 | 67.61 | 67.88 | 1,405,194 | -1.02(-1.48%) |
Jan 06, 2020 | 68.57 | 69.26 | 68.17 | 68.90 | 2,074,907 | +0.20(+0.28%) |
Jan 03, 2020 | 67.56 | 68.81 | 67.52 | 68.70 | 1,560,165 | +0.88(+1.29%) |
Jan 02, 2020 | 69.15 | 69.28 | 67.47 | 67.83 | 2,114,289 | -0.98(-1.42%) |
Dec 31, 2019 | 68.27 | 68.81 | 68.07 | 68.81 | 1,488,308 | +0.65(+0.96%) |
Dec 30, 2019 | 68.14 | 68.52 | 67.97 | 68.15 | 1,381,013 | -0.19(-0.28%) |
Dec 27, 2019 | 68.34 | 68.52 | 68.05 | 68.35 | 1,194,221 | +0.30(+0.45%) |
Dec 26, 2019 | 68.04 | 68.09 | 67.71 | 68.04 | 987,649 | +0.18(+0.26%) |
Dec 24, 2019 | 67.41 | 67.90 | 67.26 | 67.87 | 484,889 | +0.57(+0.84%) |
Dec 23, 2019 | 68.15 | 68.15 | 67.17 | 67.30 | 1,287,421 | -0.50(-0.73%) |
Dec 20, 2019 | 67.10 | 68.20 | 66.72 | 67.80 | 6,490,341 | -0.05(-0.07%) |
Dec 19, 2019 | 67.85 | 68.00 | 67.57 | 67.85 | 2,604,047 | +0.06(+0.09%) |
Dec 18, 2019 | 67.11 | 68.07 | 66.89 | 67.79 | 3,287,112 | +0.15(+0.22%) |
Dec 17, 2019 | 69.05 | 69.13 | 67.57 | 67.64 | 1,899,476 | -1.17(-1.71%) |
Dec 16, 2019 | 68.55 | 68.93 | 67.87 | 68.81 | 2,359,230 | +0.41(+0.60%) |
Dec 13, 2019 | 69.18 | 69.60 | 68.01 | 68.40 | 2,087,251 | -0.65(-0.94%) |
Dec 12, 2019 | 69.74 | 70.07 | 68.62 | 69.05 | 2,543,309 | -0.76(-1.09%) |
Dec 11, 2019 | 71.05 | 71.29 | 69.58 | 69.81 | 1,630,549 | -1.23(-1.74%) |
Dec 10, 2019 | 71.64 | 71.76 | 70.82 | 71.04 | 1,298,956 | -0.35(-0.48%) |
Dec 09, 2019 | 71.38 | 71.51 | 70.80 | 71.39 | 1,263,082 | +0.09(+0.13%) |
Dec 06, 2019 | 71.38 | 71.80 | 71.07 | 71.29 | 1,449,457 | -0.08(-0.12%) |
Dec 05, 2019 | 70.97 | 71.42 | 70.69 | 71.38 | 1,763,568 | +0.24(+0.34%) |
Dec 04, 2019 | 70.38 | 71.60 | 70.38 | 71.13 | 2,351,290 | +0.34(+0.48%) |
Dec 03, 2019 | 70.60 | 71.23 | 70.52 | 70.80 | 2,139,355 | +0.30(+0.42%) |
Dec 02, 2019 | 71.65 | 71.89 | 70.42 | 70.50 | 3,120,145 | -1.35(-1.88%) |
Nov 29, 2019 | 72.42 | 72.85 | 71.83 | 71.85 | 903,571 | -0.45(-0.62%) |
Nov 27, 2019 | 71.93 | 72.55 | 71.70 | 72.30 | 1,559,013 | +0.22(+0.31%) |
Nov 26, 2019 | 71.54 | 72.39 | 71.41 | 72.08 | 4,271,665 | +0.72(+1.00%) |
Nov 25, 2019 | 71.79 | 72.37 | 71.21 | 71.36 | 2,141,526 | -0.23(-0.32%) |
Nov 22, 2019 | 71.96 | 72.16 | 71.19 | 71.59 | 3,192,050 | -0.22(-0.31%) |
Nov 21, 2019 | 72.88 | 72.95 | 71.66 | 71.81 | 2,332,381 | -1.36(-1.86%) |
Nov 20, 2019 | 73.51 | 73.94 | 73.14 | 73.17 | 1,129,856 | -0.35(-0.47%) |
Nov 19, 2019 | 73.53 | 73.75 | 73.01 | 73.51 | 1,164,068 | +0.07(+0.09%) |
Nov 18, 2019 | 73.19 | 73.97 | 73.07 | 73.45 | 1,097,896 | +0.45(+0.61%) |
Nov 15, 2019 | 72.44 | 73.03 | 72.24 | 73.00 | 1,672,714 | +0.57(+0.79%) |
Nov 14, 2019 | 71.94 | 72.45 | 71.67 | 72.43 | 1,550,919 | +0.77(+1.07%) |
Nov 13, 2019 | 70.73 | 71.75 | 70.73 | 71.66 | 1,629,414 | +1.23(+1.75%) |
Nov 12, 2019 | 71.14 | 71.80 | 70.31 | 70.42 | 1,700,263 | -0.63(-0.89%) |
Nov 11, 2019 | 71.02 | 71.45 | 70.64 | 71.06 | 1,014,711 | +0.15(+0.21%) |
Nov 08, 2019 | 70.78 | 71.29 | 70.73 | 70.91 | 1,158,689 | -0.08(-0.11%) |
Nov 07, 2019 | 71.87 | 71.91 | 70.63 | 70.98 | 2,399,442 | -1.27(-1.76%) |
Nov 06, 2019 | 71.79 | 72.42 | 71.79 | 72.26 | 1,466,057 | +0.65(+0.91%) |
Nov 05, 2019 | 73.01 | 73.01 | 70.84 | 71.61 | 2,694,983 | -1.87(-2.55%) |
Nov 04, 2019 | 74.19 | 74.25 | 73.24 | 73.48 | 1,519,609 | -0.94(-1.26%) |
Nov 01, 2019 | 74.87 | 75.31 | 73.89 | 74.42 | 1,504,649 | -0.44(-0.59%) |
Oct 31, 2019 | 75.09 | 75.61 | 74.74 | 74.86 | 1,721,090 | -0.16(-0.21%) |
Oct 30, 2019 | 74.26 | 75.06 | 73.97 | 75.02 | 1,332,477 | +1.08(+1.46%) |
Oct 29, 2019 | 73.62 | 74.24 | 73.46 | 73.94 | 1,860,888 | +0.10(+0.14%) |
Oct 28, 2019 | 73.95 | 74.00 | 73.48 | 73.84 | 1,473,953 | -0.19(-0.26%) |
Oct 25, 2019 | 73.78 | 74.14 | 73.46 | 74.03 | 1,103,496 | +0.08(+0.11%) |
Oct 24, 2019 | 74.17 | 74.40 | 73.36 | 73.95 | 1,416,631 | -0.22(-0.30%) |
Oct 23, 2019 | 74.55 | 74.85 | 72.56 | 74.16 | 3,515,490 | -0.51(-0.68%) |
Oct 22, 2019 | 75.24 | 75.25 | 74.44 | 74.67 | 1,606,727 | -0.24(-0.32%) |
Oct 21, 2019 | 74.39 | 74.93 | 74.06 | 74.91 | 1,574,141 | +0.30(+0.40%) |
Oct 18, 2019 | 73.98 | 74.69 | 73.78 | 74.61 | 1,942,755 | +0.52(+0.71%) |
Oct 17, 2019 | 74.02 | 74.50 | 73.94 | 74.09 | 2,264,538 | -0.23(-0.31%) |
Oct 16, 2019 | 73.99 | 74.34 | 73.30 | 74.32 | 1,349,213 | +0.39(+0.53%) |
Oct 15, 2019 | 73.95 | 74.26 | 73.57 | 73.93 | 2,355,475 | -0.02(-0.02%) |
Oct 14, 2019 | 73.82 | 74.23 | 73.58 | 73.95 | 1,615,811 | -0.04(-0.06%) |
Oct 11, 2019 | 74.41 | 74.71 | 73.50 | 73.99 | 1,538,049 | -0.45(-0.60%) |
Oct 10, 2019 | 73.70 | 74.62 | 73.53 | 74.43 | 1,249,977 | +0.49(+0.66%) |
Oct 09, 2019 | 74.07 | 74.63 | 73.74 | 73.95 | 1,510,990 | +0.03(+0.03%) |
Oct 08, 2019 | 74.04 | 74.58 | 73.56 | 73.92 | 2,306,327 | -0.18(-0.24%) |
Oct 07, 2019 | 73.51 | 74.37 | 73.50 | 74.10 | 1,691,335 | +0.24(+0.33%) |
Oct 04, 2019 | 73.52 | 73.97 | 73.46 | 73.85 | 1,905,921 | +0.33(+0.45%) |
Oct 03, 2019 | 72.57 | 73.66 | 72.46 | 73.52 | 1,703,448 | +0.83(+1.14%) |
Oct 02, 2019 | 72.74 | 73.13 | 71.68 | 72.70 | 2,254,918 | -0.06(-0.08%) |
Oct 01, 2019 | 72.70 | 73.08 | 72.00 | 72.75 | 1,178,601 | -0.08(-0.10%) |
Sep 30, 2019 | 72.82 | 73.22 | 72.72 | 72.83 | 1,740,151 | +0.01(+0.01%) |
Sep 27, 2019 | 72.98 | 73.12 | 72.23 | 72.82 | 1,313,370 | +0.05(+0.07%) |
Sep 26, 2019 | 72.50 | 73.12 | 72.39 | 72.77 | 1,192,708 | +0.56(+0.78%) |
Sep 25, 2019 | 71.80 | 72.39 | 71.71 | 72.21 | 1,152,317 | +0.52(+0.73%) |
Sep 24, 2019 | 71.66 | 72.40 | 71.43 | 71.69 | 1,518,320 | +0.20(+0.28%) |
Sep 23, 2019 | 70.85 | 71.97 | 70.66 | 71.49 | 1,811,141 | +0.05(+0.07%) |
Sep 20, 2019 | 71.98 | 71.98 | 71.24 | 71.44 | 8,979,564 | -0.29(-0.40%) |
Sep 19, 2019 | 71.51 | 72.02 | 71.51 | 71.73 | 1,487,273 | +0.20(+0.28%) |
Sep 18, 2019 | 72.02 | 72.09 | 71.05 | 71.52 | 2,206,031 | -0.50(-0.70%) |
Sep 17, 2019 | 71.54 | 72.25 | 71.17 | 72.03 | 1,979,666 | +0.69(+0.96%) |
Sep 16, 2019 | 70.89 | 71.52 | 70.58 | 71.34 | 1,797,308 | +0.42(+0.59%) |
Sep 13, 2019 | 71.34 | 71.67 | 70.52 | 70.92 | 1,847,534 | -0.68(-0.95%) |
Sep 12, 2019 | 71.80 | 72.20 | 70.73 | 71.60 | 1,639,178 | +0.49(+0.70%) |
Sep 11, 2019 | 70.67 | 71.11 | 69.92 | 71.10 | 1,771,736 | +0.26(+0.37%) |
Sep 10, 2019 | 71.05 | 71.15 | 69.64 | 70.84 | 1,890,608 | -0.55(-0.76%) |
Sep 09, 2019 | 72.57 | 72.58 | 71.30 | 71.39 | 2,605,023 | -1.46(-2.00%) |
Sep 06, 2019 | 72.35 | 73.05 | 72.21 | 72.85 | 1,925,026 | +0.72(+1.00%) |
Sep 05, 2019 | 72.24 | 72.45 | 71.69 | 72.13 | 1,472,230 | -0.25(-0.35%) |
Sep 04, 2019 | 72.31 | 72.44 | 71.81 | 72.38 | 1,627,182 | +0.42(+0.58%) |
Sep 03, 2019 | 71.00 | 72.01 | 70.98 | 71.96 | 1,865,871 | +0.86(+1.22%) |
Aug 30, 2019 | 70.88 | 71.23 | 70.48 | 71.10 | 1,800,323 | +0.41(+0.58%) |
Aug 29, 2019 | 70.33 | 70.80 | 70.03 | 70.69 | 1,042,667 | +0.54(+0.77%) |
Aug 28, 2019 | 70.33 | 70.50 | 69.91 | 70.15 | 2,085,859 | -0.13(-0.18%) |
Aug 27, 2019 | 70.45 | 70.65 | 70.07 | 70.27 | 2,304,733 | +0.14(+0.20%) |
Aug 26, 2019 | 69.78 | 70.13 | 69.18 | 70.13 | 2,060,218 | +0.72(+1.04%) |
Aug 23, 2019 | 69.59 | 70.29 | 69.23 | 69.41 | 2,793,536 | -0.21(-0.30%) |
Aug 22, 2019 | 69.39 | 69.69 | 68.93 | 69.62 | 989,863 | +0.31(+0.45%) |
Aug 21, 2019 | 69.12 | 69.50 | 68.79 | 69.31 | 745,833 | +0.16(+0.23%) |
Aug 20, 2019 | 69.58 | 69.71 | 69.02 | 69.15 | 1,273,550 | -0.28(-0.40%) |
Aug 19, 2019 | 68.78 | 69.54 | 68.39 | 69.43 | 1,235,767 | +0.95(+1.38%) |
Aug 16, 2019 | 68.24 | 68.77 | 67.94 | 68.48 | 1,309,142 | +0.41(+0.60%) |
Aug 15, 2019 | 67.20 | 68.26 | 67.03 | 68.07 | 1,529,055 | +1.12(+1.67%) |
Aug 14, 2019 | 67.98 | 68.08 | 66.93 | 66.95 | 1,093,104 | -0.90(-1.32%) |
Aug 13, 2019 | 68.03 | 68.10 | 66.73 | 67.85 | 1,597,338 | -0.28(-0.41%) |
Aug 12, 2019 | 68.10 | 68.56 | 67.72 | 68.13 | 905,519 | -0.04(-0.06%) |
Aug 09, 2019 | 67.75 | 68.31 | 67.15 | 68.17 | 2,312,130 | +0.36(+0.53%) |
Aug 08, 2019 | 67.02 | 67.88 | 66.28 | 67.81 | 1,587,769 | +0.89(+1.33%) |
Aug 07, 2019 | 66.30 | 67.46 | 65.36 | 66.92 | 1,371,335 | +0.54(+0.81%) |
Aug 06, 2019 | 65.70 | 66.60 | 65.20 | 66.38 | 1,545,851 | +0.81(+1.23%) |
Aug 05, 2019 | 67.51 | 67.56 | 64.99 | 65.58 | 1,875,131 | -1.93(-2.86%) |
Aug 02, 2019 | 66.78 | 68.03 | 66.58 | 67.51 | 1,849,561 | +0.75(+1.13%) |