Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 74.13 | 75.20 | 73.63 | 75.12 | 3,235,139 | +0.70(+0.94%) |
Jul 30, 2020 | 73.04 | 74.42 | 72.56 | 74.42 | 3,104,396 | +1.10(+1.50%) |
Jul 29, 2020 | 73.49 | 73.72 | 72.49 | 73.32 | 3,412,439 | +0.05(+0.07%) |
Jul 28, 2020 | 72.09 | 73.71 | 72.09 | 73.27 | 6,383,510 | +1.28(+1.78%) |
Jul 27, 2020 | 75.42 | 75.59 | 68.50 | 71.99 | 25,971,604 | -4.14(-5.44%) |
Jul 24, 2020 | 77.01 | 77.76 | 75.78 | 76.13 | 2,412,476 | -0.57(-0.74%) |
Jul 23, 2020 | 77.07 | 77.34 | 76.13 | 76.70 | 3,131,267 | -0.49(-0.64%) |
Jul 22, 2020 | 75.26 | 77.28 | 74.69 | 77.19 | 3,538,082 | +1.49(+1.96%) |
Jul 21, 2020 | 75.46 | 76.54 | 74.98 | 75.71 | 2,207,542 | +0.73(+0.97%) |
Jul 20, 2020 | 75.69 | 76.42 | 74.89 | 74.98 | 2,497,191 | -0.68(-0.90%) |
Jul 17, 2020 | 74.18 | 75.87 | 73.66 | 75.66 | 3,261,278 | +2.09(+2.84%) |
Jul 16, 2020 | 73.31 | 73.97 | 73.10 | 73.57 | 2,903,275 | +0.35(+0.48%) |
Jul 15, 2020 | 74.38 | 75.26 | 72.99 | 73.22 | 3,370,524 | -0.58(-0.78%) |
Jul 14, 2020 | 73.15 | 74.41 | 73.01 | 73.80 | 3,643,254 | +0.51(+0.70%) |
Jul 13, 2020 | 72.54 | 73.56 | 72.22 | 73.29 | 3,907,242 | +0.53(+0.73%) |
Jul 10, 2020 | 70.94 | 73.01 | 70.94 | 72.76 | 3,496,407 | +1.84(+2.60%) |
Jul 09, 2020 | 70.83 | 71.27 | 69.59 | 70.92 | 2,352,913 | -0.35(-0.49%) |
Jul 08, 2020 | 71.06 | 71.68 | 70.65 | 71.26 | 2,092,661 | +0.03(+0.04%) |
Jul 07, 2020 | 70.29 | 71.39 | 69.72 | 71.24 | 3,406,024 | +0.23(+0.33%) |
Jul 06, 2020 | 71.86 | 72.39 | 70.13 | 71.00 | 2,602,410 | -0.35(-0.48%) |
Jul 02, 2020 | 71.48 | 72.02 | 71.16 | 71.35 | 1,902,894 | +0.45(+0.63%) |
Jul 01, 2020 | 68.96 | 71.34 | 68.92 | 70.90 | 2,750,396 | +2.04(+2.96%) |
Jun 30, 2020 | 68.91 | 69.84 | 68.35 | 68.86 | 2,991,936 | +0.06(+0.09%) |
Jun 29, 2020 | 68.06 | 68.80 | 67.61 | 68.80 | 2,749,142 | +1.36(+2.01%) |
Jun 26, 2020 | 68.57 | 69.37 | 66.71 | 67.44 | 5,048,631 | -1.12(-1.64%) |
Jun 25, 2020 | 69.52 | 69.69 | 68.09 | 68.57 | 4,116,649 | -1.22(-1.75%) |
Jun 24, 2020 | 69.37 | 70.00 | 68.97 | 69.78 | 3,860,085 | -0.21(-0.30%) |
Jun 23, 2020 | 70.47 | 70.87 | 69.22 | 69.99 | 3,984,280 | +0.29(+0.41%) |
Jun 22, 2020 | 68.82 | 70.17 | 68.58 | 69.71 | 3,170,845 | +0.79(+1.14%) |
Jun 19, 2020 | 71.44 | 71.44 | 68.88 | 68.92 | 6,578,418 | -1.78(-2.52%) |
Jun 18, 2020 | 70.78 | 71.24 | 70.02 | 70.70 | 2,193,856 | -0.41(-0.58%) |
Jun 17, 2020 | 71.12 | 71.55 | 69.96 | 71.12 | 2,183,943 | +0.56(+0.80%) |
Jun 16, 2020 | 72.21 | 72.64 | 70.20 | 70.55 | 4,054,576 | -0.14(-0.20%) |
Jun 15, 2020 | 69.31 | 71.05 | 68.91 | 70.69 | 3,603,706 | -0.03(-0.05%) |
Jun 12, 2020 | 71.76 | 71.79 | 69.71 | 70.73 | 2,763,493 | +0.03(+0.05%) |
Jun 11, 2020 | 72.70 | 72.93 | 70.04 | 70.69 | 4,522,279 | -3.12(-4.23%) |
Jun 10, 2020 | 74.21 | 75.14 | 73.75 | 73.81 | 2,382,142 | -0.47(-0.63%) |
Jun 09, 2020 | 75.49 | 75.53 | 73.34 | 74.28 | 2,361,326 | -1.73(-2.28%) |
Jun 08, 2020 | 73.87 | 76.19 | 73.51 | 76.01 | 2,520,865 | +2.08(+2.81%) |
Jun 05, 2020 | 73.48 | 75.31 | 73.25 | 73.93 | 3,088,718 | +0.96(+1.32%) |
Jun 04, 2020 | 74.70 | 74.83 | 72.09 | 72.97 | 2,605,653 | -2.24(-2.98%) |
Jun 03, 2020 | 74.63 | 76.05 | 74.46 | 75.21 | 2,160,620 | +0.87(+1.17%) |
Jun 02, 2020 | 75.06 | 75.08 | 73.72 | 74.34 | 1,934,075 | -0.14(-0.19%) |
Jun 01, 2020 | 73.56 | 74.76 | 73.37 | 74.48 | 1,979,435 | +0.77(+1.04%) |
May 29, 2020 | 73.48 | 74.23 | 72.90 | 73.71 | 3,984,708 | +0.13(+0.18%) |
May 28, 2020 | 71.44 | 74.03 | 71.44 | 73.58 | 4,339,551 | +3.16(+4.49%) |
May 27, 2020 | 70.07 | 70.46 | 69.41 | 70.42 | 4,103,035 | +1.31(+1.90%) |
May 26, 2020 | 68.74 | 69.84 | 68.57 | 69.10 | 3,414,689 | +0.99(+1.45%) |
May 22, 2020 | 66.91 | 68.17 | 66.88 | 68.12 | 2,528,595 | +1.22(+1.82%) |
May 21, 2020 | 67.09 | 67.29 | 66.48 | 66.90 | 2,438,521 | -0.33(-0.49%) |
May 20, 2020 | 67.51 | 67.93 | 66.73 | 67.22 | 2,498,423 | +0.53(+0.79%) |
May 19, 2020 | 68.56 | 68.63 | 66.69 | 66.70 | 3,216,508 | -2.37(-3.43%) |
May 18, 2020 | 68.55 | 69.78 | 68.47 | 69.07 | 4,013,797 | +1.25(+1.85%) |
May 15, 2020 | 67.01 | 67.84 | 66.28 | 67.81 | 9,273,443 | +0.29(+0.42%) |
May 14, 2020 | 66.83 | 68.05 | 65.91 | 67.53 | 4,356,518 | +0.32(+0.48%) |
May 13, 2020 | 67.00 | 67.31 | 66.33 | 67.21 | 4,248,822 | -0.16(-0.23%) |
May 12, 2020 | 68.74 | 68.93 | 67.02 | 67.36 | 4,278,211 | -1.09(-1.59%) |
May 11, 2020 | 68.61 | 69.12 | 67.45 | 68.45 | 2,885,788 | -0.60(-0.86%) |
May 08, 2020 | 68.44 | 69.53 | 68.31 | 69.05 | 2,786,393 | +1.09(+1.60%) |
May 07, 2020 | 68.15 | 69.74 | 67.67 | 67.96 | 4,433,538 | +0.42(+0.61%) |
May 06, 2020 | 72.21 | 72.26 | 67.23 | 67.54 | 5,951,252 | -3.85(-5.39%) |
May 05, 2020 | 70.82 | 72.53 | 70.28 | 71.39 | 3,480,738 | +0.22(+0.31%) |
May 04, 2020 | 69.58 | 71.35 | 68.95 | 71.17 | 2,823,150 | +1.42(+2.04%) |
May 01, 2020 | 70.60 | 70.83 | 69.46 | 69.75 | 3,199,831 | -1.47(-2.07%) |
Apr 30, 2020 | 71.21 | 71.62 | 70.16 | 71.22 | 3,796,704 | -0.02(-0.02%) |
Apr 29, 2020 | 73.48 | 73.53 | 71.02 | 71.24 | 3,953,033 | -1.29(-1.77%) |
Apr 28, 2020 | 72.60 | 74.18 | 72.16 | 72.52 | 2,485,209 | +0.87(+1.21%) |
Apr 27, 2020 | 71.80 | 72.32 | 71.53 | 71.66 | 2,282,732 | +0.33(+0.47%) |
Apr 24, 2020 | 70.93 | 71.66 | 70.78 | 71.32 | 3,300,886 | +0.18(+0.25%) |
Apr 23, 2020 | 72.69 | 73.00 | 71.01 | 71.14 | 2,831,464 | -1.70(-2.33%) |
Apr 22, 2020 | 71.60 | 73.42 | 71.19 | 72.84 | 2,931,798 | +2.17(+3.07%) |
Apr 21, 2020 | 70.07 | 70.99 | 69.34 | 70.67 | 3,516,925 | -0.38(-0.53%) |
Apr 20, 2020 | 74.83 | 74.83 | 70.98 | 71.05 | 2,720,527 | -2.97(-4.02%) |
Apr 17, 2020 | 73.23 | 74.53 | 72.48 | 74.02 | 2,711,355 | +2.00(+2.77%) |
Apr 16, 2020 | 72.24 | 72.58 | 70.94 | 72.03 | 2,103,847 | +0.38(+0.53%) |
Apr 15, 2020 | 72.91 | 73.27 | 71.38 | 71.65 | 2,985,901 | -2.26(-3.06%) |
Apr 14, 2020 | 73.30 | 74.02 | 72.54 | 73.91 | 2,552,970 | +2.36(+3.29%) |
Apr 13, 2020 | 73.39 | 74.21 | 70.75 | 71.56 | 2,423,319 | -2.41(-3.26%) |
Apr 09, 2020 | 71.98 | 75.66 | 71.98 | 73.96 | 4,672,026 | +2.58(+3.61%) |
Apr 08, 2020 | 67.92 | 71.87 | 67.70 | 71.38 | 3,399,084 | +3.90(+5.78%) |
Apr 07, 2020 | 69.14 | 69.55 | 66.79 | 67.48 | 4,711,549 | +0.14(+0.20%) |
Apr 06, 2020 | 64.16 | 68.37 | 63.92 | 67.35 | 4,212,928 | +5.22(+8.40%) |
Apr 03, 2020 | 64.98 | 65.75 | 61.01 | 62.13 | 4,625,699 | -3.68(-5.59%) |
Apr 02, 2020 | 63.10 | 66.48 | 62.03 | 65.81 | 5,787,803 | +1.90(+2.98%) |
Apr 01, 2020 | 66.37 | 67.62 | 63.26 | 63.90 | 4,166,060 | -4.64(-6.76%) |
Mar 31, 2020 | 70.85 | 71.55 | 67.90 | 68.54 | 7,293,360 | -3.20(-4.46%) |
Mar 30, 2020 | 72.73 | 74.08 | 68.41 | 71.74 | 6,290,406 | +0.27(+0.37%) |
Mar 27, 2020 | 68.38 | 74.20 | 67.81 | 71.47 | 3,798,581 | +1.37(+1.96%) |
Mar 26, 2020 | 62.97 | 71.02 | 62.77 | 70.10 | 4,555,083 | +7.29(+11.61%) |
Mar 25, 2020 | 61.17 | 65.39 | 59.43 | 62.81 | 6,358,117 | +1.06(+1.72%) |
Mar 24, 2020 | 61.41 | 63.23 | 58.35 | 61.74 | 5,761,529 | +1.76(+2.93%) |
Mar 23, 2020 | 60.86 | 61.56 | 55.82 | 59.99 | 6,417,392 | -1.24(-2.03%) |
Mar 20, 2020 | 69.37 | 69.50 | 60.21 | 61.23 | 6,547,628 | -8.02(-11.58%) |
Mar 19, 2020 | 75.41 | 75.46 | 68.19 | 69.25 | 5,532,579 | -6.40(-8.46%) |
Mar 18, 2020 | 72.86 | 79.57 | 69.42 | 75.65 | 6,438,999 | -2.50(-3.20%) |
Mar 17, 2020 | 71.68 | 82.07 | 71.55 | 78.15 | 7,748,720 | +8.18(+11.68%) |
Mar 16, 2020 | 67.33 | 73.85 | 66.64 | 69.98 | 6,492,720 | -4.12(-5.56%) |
Mar 13, 2020 | 74.07 | 74.68 | 70.02 | 74.10 | 5,983,419 | +3.37(+4.76%) |
Mar 12, 2020 | 71.76 | 73.67 | 63.01 | 70.73 | 8,791,650 | -6.15(-8.00%) |
Mar 11, 2020 | 79.62 | 79.66 | 75.45 | 76.89 | 4,917,012 | -4.28(-5.28%) |
Mar 10, 2020 | 84.26 | 84.26 | 78.18 | 81.17 | 6,684,071 | -0.21(-0.25%) |
Mar 09, 2020 | 79.53 | 85.17 | 79.29 | 81.38 | 7,772,451 | -2.35(-2.80%) |
Mar 06, 2020 | 82.18 | 83.74 | 80.42 | 83.72 | 6,786,265 | -0.93(-1.10%) |
Mar 05, 2020 | 84.30 | 85.85 | 83.74 | 84.66 | 6,163,648 | -0.88(-1.03%) |
Mar 04, 2020 | 82.58 | 86.25 | 82.58 | 85.54 | 4,699,491 | +3.74(+4.58%) |
Mar 03, 2020 | 81.38 | 83.81 | 80.60 | 81.80 | 7,961,963 | +0.31(+0.38%) |
Mar 02, 2020 | 76.74 | 81.68 | 76.55 | 81.49 | 5,760,241 | +5.00(+6.53%) |
Feb 28, 2020 | 77.15 | 77.15 | 74.06 | 76.49 | 7,893,212 | -2.23(-2.83%) |
Feb 27, 2020 | 83.39 | 83.56 | 78.66 | 78.72 | 6,843,193 | -4.77(-5.72%) |
Feb 26, 2020 | 84.32 | 84.86 | 83.46 | 83.49 | 3,802,373 | -0.63(-0.75%) |
Feb 25, 2020 | 85.89 | 86.23 | 83.92 | 84.13 | 3,916,840 | -1.60(-1.87%) |
Feb 24, 2020 | 87.09 | 87.67 | 85.72 | 85.73 | 3,826,405 | -1.43(-1.64%) |
Feb 21, 2020 | 87.45 | 88.39 | 87.07 | 87.16 | 3,922,392 | -0.57(-0.65%) |
Feb 20, 2020 | 88.22 | 89.11 | 87.44 | 87.73 | 3,902,840 | -0.96(-1.08%) |
Feb 19, 2020 | 89.25 | 89.46 | 88.64 | 88.69 | 2,228,842 | -0.71(-0.80%) |
Feb 18, 2020 | 89.19 | 89.66 | 88.98 | 89.41 | 2,476,102 | +0.49(+0.55%) |
Feb 14, 2020 | 88.39 | 89.02 | 88.20 | 88.92 | 1,606,858 | +0.78(+0.88%) |
Feb 13, 2020 | 87.58 | 88.42 | 87.12 | 88.14 | 2,981,626 | +0.91(+1.04%) |
Feb 12, 2020 | 87.22 | 87.71 | 86.85 | 87.23 | 1,754,485 | -0.37(-0.42%) |
Feb 11, 2020 | 87.41 | 87.77 | 87.20 | 87.60 | 1,748,035 | +0.26(+0.29%) |
Feb 10, 2020 | 87.13 | 87.39 | 86.73 | 87.34 | 1,798,279 | +0.50(+0.57%) |
Feb 07, 2020 | 87.44 | 87.57 | 86.76 | 86.84 | 2,638,305 | -0.18(-0.21%) |
Feb 06, 2020 | 86.79 | 87.42 | 86.79 | 87.02 | 3,233,790 | +0.11(+0.13%) |
Feb 05, 2020 | 87.43 | 87.75 | 86.79 | 86.91 | 4,775,803 | -0.64(-0.73%) |
Feb 04, 2020 | 88.36 | 89.34 | 87.53 | 87.55 | 3,763,713 | -1.15(-1.30%) |
Feb 03, 2020 | 88.91 | 89.11 | 88.39 | 88.70 | 4,313,945 | +0.00(+0.00%) |
Jan 31, 2020 | 88.51 | 88.88 | 88.18 | 88.70 | 2,887,843 | +0.10(+0.12%) |
Jan 30, 2020 | 87.43 | 88.62 | 87.15 | 88.60 | 2,294,565 | +1.10(+1.25%) |
Jan 29, 2020 | 87.10 | 87.78 | 86.69 | 87.50 | 1,931,211 | +0.53(+0.61%) |
Jan 28, 2020 | 86.67 | 87.28 | 86.56 | 86.97 | 1,846,956 | +0.35(+0.40%) |
Jan 27, 2020 | 86.92 | 87.45 | 86.46 | 86.62 | 2,696,431 | -0.32(-0.37%) |
Jan 24, 2020 | 85.93 | 87.12 | 85.78 | 86.95 | 3,747,099 | +1.01(+1.18%) |
Jan 23, 2020 | 85.13 | 85.99 | 85.12 | 85.93 | 2,822,521 | +0.83(+0.97%) |
Jan 22, 2020 | 85.11 | 85.45 | 84.94 | 85.11 | 3,507,391 | +0.56(+0.66%) |
Jan 21, 2020 | 84.10 | 84.98 | 83.84 | 84.55 | 5,559,201 | +0.66(+0.79%) |
Jan 17, 2020 | 82.91 | 83.97 | 82.61 | 83.88 | 5,351,640 | +1.06(+1.28%) |
Jan 16, 2020 | 82.29 | 83.01 | 82.25 | 82.82 | 2,556,022 | +0.60(+0.74%) |
Jan 15, 2020 | 81.45 | 82.27 | 81.30 | 82.21 | 4,834,247 | +1.38(+1.71%) |
Jan 14, 2020 | 80.47 | 80.84 | 80.04 | 80.84 | 3,192,989 | +0.30(+0.37%) |
Jan 13, 2020 | 80.33 | 80.94 | 80.33 | 80.54 | 2,800,847 | +0.25(+0.31%) |
Jan 10, 2020 | 80.17 | 80.56 | 80.02 | 80.29 | 1,706,997 | +0.39(+0.49%) |
Jan 09, 2020 | 79.38 | 80.12 | 79.37 | 79.90 | 2,516,628 | +0.40(+0.50%) |
Jan 08, 2020 | 79.50 | 80.02 | 79.30 | 79.50 | 2,638,238 | -0.24(-0.30%) |
Jan 07, 2020 | 79.39 | 79.86 | 79.10 | 79.74 | 3,065,024 | +0.02(+0.02%) |
Jan 06, 2020 | 79.45 | 79.99 | 79.38 | 79.72 | 1,472,500 | +0.26(+0.33%) |
Jan 03, 2020 | 79.39 | 80.04 | 79.24 | 79.46 | 2,278,738 | -0.09(-0.11%) |
Jan 02, 2020 | 80.43 | 80.48 | 79.13 | 79.54 | 2,091,125 | -0.89(-1.11%) |
Dec 31, 2019 | 80.15 | 80.46 | 79.91 | 80.44 | 1,606,067 | +0.41(+0.51%) |
Dec 30, 2019 | 79.97 | 80.15 | 79.64 | 80.03 | 1,815,002 | -0.14(-0.17%) |
Dec 27, 2019 | 79.95 | 80.26 | 79.74 | 80.16 | 1,191,773 | +0.26(+0.33%) |
Dec 26, 2019 | 79.87 | 80.09 | 79.61 | 79.90 | 1,356,672 | +0.03(+0.04%) |
Dec 24, 2019 | 79.85 | 79.98 | 79.41 | 79.87 | 516,987 | +0.08(+0.10%) |
Dec 23, 2019 | 80.90 | 81.06 | 79.60 | 79.79 | 1,779,800 | -0.98(-1.21%) |
Dec 20, 2019 | 81.00 | 81.51 | 80.08 | 80.77 | 5,189,964 | +0.79(+0.99%) |
Dec 19, 2019 | 79.63 | 80.09 | 79.46 | 79.98 | 2,617,265 | +0.19(+0.23%) |
Dec 18, 2019 | 79.54 | 79.96 | 79.17 | 79.79 | 3,803,778 | +0.45(+0.57%) |
Dec 17, 2019 | 79.34 | 79.85 | 79.16 | 79.34 | 3,575,880 | +0.16(+0.20%) |
Dec 16, 2019 | 78.33 | 79.18 | 78.11 | 79.18 | 2,427,928 | +0.83(+1.06%) |
Dec 13, 2019 | 77.57 | 78.48 | 76.86 | 78.34 | 3,071,021 | +0.77(+1.00%) |
Dec 12, 2019 | 78.33 | 78.45 | 77.35 | 77.57 | 2,411,912 | -0.86(-1.10%) |
Dec 11, 2019 | 78.47 | 78.69 | 78.10 | 78.43 | 2,947,619 | +0.18(+0.23%) |
Dec 10, 2019 | 78.17 | 78.33 | 77.81 | 78.25 | 2,236,496 | +0.07(+0.09%) |
Dec 09, 2019 | 78.54 | 78.59 | 78.11 | 78.18 | 2,004,190 | -0.45(-0.57%) |
Dec 06, 2019 | 78.47 | 78.97 | 78.28 | 78.63 | 1,620,637 | -0.06(-0.08%) |
Dec 05, 2019 | 78.17 | 78.77 | 78.02 | 78.69 | 1,805,319 | +0.37(+0.47%) |
Dec 04, 2019 | 77.32 | 78.43 | 77.23 | 78.33 | 3,280,933 | +0.98(+1.27%) |
Dec 03, 2019 | 77.06 | 77.67 | 76.89 | 77.35 | 2,567,689 | +0.51(+0.66%) |
Dec 02, 2019 | 77.47 | 77.60 | 76.78 | 76.84 | 2,751,521 | -0.91(-1.17%) |
Nov 29, 2019 | 78.05 | 78.38 | 77.67 | 77.75 | 886,515 | -0.20(-0.26%) |
Nov 27, 2019 | 77.92 | 78.01 | 77.41 | 77.95 | 1,749,414 | +0.08(+0.10%) |
Nov 26, 2019 | 77.40 | 78.14 | 77.36 | 77.87 | 3,458,104 | +0.52(+0.67%) |
Nov 25, 2019 | 77.95 | 78.04 | 77.14 | 77.36 | 2,940,666 | -0.55(-0.71%) |
Nov 22, 2019 | 77.54 | 78.11 | 76.87 | 77.91 | 3,050,812 | +0.40(+0.52%) |
Nov 21, 2019 | 77.79 | 77.92 | 77.01 | 77.51 | 2,184,877 | -0.33(-0.43%) |
Nov 20, 2019 | 77.30 | 77.99 | 77.08 | 77.84 | 2,510,158 | +0.67(+0.87%) |
Nov 19, 2019 | 76.48 | 77.69 | 76.24 | 77.17 | 4,450,445 | +0.44(+0.58%) |
Nov 18, 2019 | 76.58 | 77.44 | 76.30 | 76.73 | 3,278,065 | +0.50(+0.66%) |
Nov 15, 2019 | 76.20 | 76.42 | 75.55 | 76.22 | 4,231,423 | -0.03(-0.04%) |
Nov 14, 2019 | 76.67 | 77.08 | 76.13 | 76.26 | 3,135,018 | -0.22(-0.29%) |
Nov 13, 2019 | 75.64 | 76.70 | 75.43 | 76.48 | 4,925,759 | +1.16(+1.54%) |
Nov 12, 2019 | 75.54 | 75.71 | 75.04 | 75.32 | 2,310,736 | -0.23(-0.30%) |
Nov 11, 2019 | 75.96 | 76.11 | 75.46 | 75.55 | 2,483,169 | -0.26(-0.34%) |
Nov 08, 2019 | 75.59 | 76.11 | 75.18 | 75.81 | 3,543,829 | -0.23(-0.30%) |
Nov 07, 2019 | 77.15 | 77.30 | 75.46 | 76.04 | 4,801,713 | -1.65(-2.13%) |
Nov 06, 2019 | 77.48 | 77.90 | 77.17 | 77.69 | 2,833,950 | +0.49(+0.63%) |
Nov 05, 2019 | 77.97 | 78.17 | 76.88 | 77.20 | 2,600,753 | -1.18(-1.51%) |
Nov 04, 2019 | 79.04 | 79.17 | 77.95 | 78.38 | 3,529,412 | -0.64(-0.81%) |
Nov 01, 2019 | 80.00 | 80.22 | 78.95 | 79.02 | 2,277,862 | -0.70(-0.88%) |
Oct 31, 2019 | 79.71 | 79.94 | 79.10 | 79.72 | 2,733,835 | +0.24(+0.31%) |
Oct 30, 2019 | 78.86 | 79.87 | 78.86 | 79.48 | 1,635,446 | +0.79(+1.00%) |
Oct 29, 2019 | 78.68 | 78.90 | 78.43 | 78.69 | 2,449,450 | -0.17(-0.21%) |
Oct 28, 2019 | 79.14 | 79.47 | 78.45 | 78.86 | 3,038,529 | -0.83(-1.04%) |
Oct 25, 2019 | 80.82 | 80.88 | 79.41 | 79.69 | 2,905,845 | -1.16(-1.43%) |
Oct 24, 2019 | 80.04 | 81.27 | 80.04 | 80.85 | 3,482,254 | +1.08(+1.36%) |
Oct 23, 2019 | 79.72 | 80.32 | 79.58 | 79.76 | 2,816,978 | +0.24(+0.31%) |
Oct 22, 2019 | 79.98 | 79.98 | 79.30 | 79.52 | 2,791,319 | -0.28(-0.35%) |
Oct 21, 2019 | 79.43 | 79.85 | 78.96 | 79.80 | 2,693,967 | +0.29(+0.36%) |
Oct 18, 2019 | 78.38 | 79.63 | 78.27 | 79.51 | 2,938,642 | +0.96(+1.23%) |
Oct 17, 2019 | 78.13 | 78.84 | 78.05 | 78.55 | 2,266,159 | +0.34(+0.43%) |
Oct 16, 2019 | 77.48 | 78.27 | 77.15 | 78.21 | 2,594,829 | +0.73(+0.94%) |
Oct 15, 2019 | 78.01 | 78.22 | 77.43 | 77.48 | 1,907,021 | -0.24(-0.32%) |
Oct 14, 2019 | 78.30 | 78.42 | 77.55 | 77.73 | 1,912,405 | -0.26(-0.34%) |
Oct 11, 2019 | 78.14 | 78.49 | 77.75 | 77.99 | 2,156,148 | -0.23(-0.29%) |
Oct 10, 2019 | 78.11 | 78.62 | 77.79 | 78.22 | 2,127,863 | -0.23(-0.29%) |
Oct 09, 2019 | 78.36 | 78.74 | 78.11 | 78.45 | 2,080,157 | +0.27(+0.35%) |
Oct 08, 2019 | 79.27 | 79.35 | 78.18 | 78.18 | 2,574,740 | -0.97(-1.23%) |
Oct 07, 2019 | 78.90 | 79.45 | 78.52 | 79.15 | 2,757,066 | +0.08(+0.11%) |
Oct 04, 2019 | 78.34 | 79.25 | 78.00 | 79.06 | 3,425,021 | +0.94(+1.20%) |
Oct 03, 2019 | 77.92 | 78.19 | 77.61 | 78.13 | 3,522,991 | +0.31(+0.40%) |
Oct 02, 2019 | 78.78 | 78.80 | 77.43 | 77.81 | 3,686,985 | -0.92(-1.17%) |
Oct 01, 2019 | 78.84 | 79.03 | 78.46 | 78.73 | 3,488,177 | -0.40(-0.50%) |
Sep 30, 2019 | 79.56 | 79.96 | 79.00 | 79.13 | 2,450,709 | -0.43(-0.54%) |
Sep 27, 2019 | 80.03 | 80.14 | 79.13 | 79.56 | 2,580,369 | -0.08(-0.10%) |
Sep 26, 2019 | 79.31 | 79.84 | 79.17 | 79.64 | 3,679,743 | +0.05(+0.06%) |
Sep 25, 2019 | 79.90 | 80.07 | 79.29 | 79.59 | 2,813,473 | -0.30(-0.38%) |
Sep 24, 2019 | 79.18 | 80.14 | 78.97 | 79.89 | 2,702,280 | +1.01(+1.27%) |
Sep 23, 2019 | 78.51 | 79.26 | 78.51 | 78.89 | 2,402,289 | +0.19(+0.24%) |
Sep 20, 2019 | 78.83 | 79.02 | 78.41 | 78.70 | 3,759,970 | +0.00(+0.00%) |
Sep 19, 2019 | 78.75 | 78.87 | 78.57 | 78.70 | 1,497,316 | +0.14(+0.17%) |
Sep 18, 2019 | 78.68 | 78.68 | 77.91 | 78.57 | 3,539,827 | +0.24(+0.31%) |
Sep 17, 2019 | 77.51 | 78.37 | 77.45 | 78.32 | 3,387,650 | +0.86(+1.11%) |
Sep 16, 2019 | 77.59 | 77.84 | 76.81 | 77.46 | 2,627,624 | +0.14(+0.19%) |
Sep 13, 2019 | 77.37 | 77.75 | 77.02 | 77.32 | 2,384,657 | -0.41(-0.52%) |
Sep 12, 2019 | 78.06 | 78.30 | 77.43 | 77.72 | 2,078,696 | +0.28(+0.36%) |
Sep 11, 2019 | 76.63 | 77.77 | 76.25 | 77.44 | 2,372,047 | +0.51(+0.66%) |
Sep 10, 2019 | 76.90 | 77.12 | 76.08 | 76.94 | 3,990,147 | -0.25(-0.32%) |
Sep 09, 2019 | 76.72 | 77.49 | 76.30 | 77.18 | 3,881,699 | +0.25(+0.32%) |
Sep 06, 2019 | 77.33 | 77.68 | 76.64 | 76.94 | 1,714,168 | -0.37(-0.48%) |
Sep 05, 2019 | 78.05 | 78.27 | 77.11 | 77.31 | 2,745,474 | -1.28(-1.63%) |
Sep 04, 2019 | 78.55 | 78.74 | 77.97 | 78.59 | 2,110,705 | +0.23(+0.29%) |
Sep 03, 2019 | 77.05 | 78.44 | 76.84 | 78.36 | 2,419,802 | +1.38(+1.79%) |
Aug 30, 2019 | 76.86 | 77.28 | 76.28 | 76.99 | 3,060,118 | +0.36(+0.47%) |
Aug 29, 2019 | 76.07 | 76.65 | 75.73 | 76.62 | 2,198,554 | +0.92(+1.22%) |
Aug 28, 2019 | 76.81 | 76.81 | 75.60 | 75.70 | 5,357,883 | -0.88(-1.15%) |
Aug 27, 2019 | 76.99 | 77.20 | 76.53 | 76.58 | 1,585,386 | -0.14(-0.18%) |
Aug 26, 2019 | 75.76 | 76.73 | 75.60 | 76.72 | 1,924,587 | +1.06(+1.40%) |
Aug 23, 2019 | 77.04 | 77.22 | 75.21 | 75.66 | 2,667,628 | -1.17(-1.53%) |
Aug 22, 2019 | 77.10 | 77.25 | 76.53 | 76.83 | 1,924,799 | -0.32(-0.42%) |
Aug 21, 2019 | 76.45 | 77.16 | 76.36 | 77.15 | 1,577,146 | +0.49(+0.64%) |
Aug 20, 2019 | 76.86 | 76.90 | 76.08 | 76.67 | 1,717,289 | +0.19(+0.24%) |
Aug 19, 2019 | 76.23 | 77.05 | 76.01 | 76.48 | 2,053,178 | +0.27(+0.35%) |
Aug 16, 2019 | 76.41 | 76.68 | 76.03 | 76.21 | 2,523,064 | -0.11(-0.14%) |
Aug 15, 2019 | 74.65 | 76.54 | 74.49 | 76.32 | 3,402,971 | +1.59(+2.12%) |
Aug 14, 2019 | 76.08 | 76.50 | 74.40 | 74.73 | 5,413,478 | -1.49(-1.96%) |
Aug 13, 2019 | 76.34 | 76.59 | 75.53 | 76.23 | 2,188,081 | -0.15(-0.20%) |
Aug 12, 2019 | 76.12 | 76.57 | 75.89 | 76.38 | 1,486,800 | +0.39(+0.51%) |
Aug 09, 2019 | 75.82 | 76.34 | 75.63 | 75.99 | 1,891,292 | +0.39(+0.51%) |
Aug 08, 2019 | 75.02 | 75.84 | 74.41 | 75.60 | 3,658,320 | +0.37(+0.49%) |
Aug 07, 2019 | 74.94 | 75.72 | 73.84 | 75.23 | 2,320,588 | +0.50(+0.67%) |
Aug 06, 2019 | 73.77 | 75.04 | 73.13 | 74.73 | 3,251,387 | +0.94(+1.27%) |
Aug 05, 2019 | 74.57 | 75.01 | 73.25 | 73.79 | 3,512,088 | -0.57(-0.77%) |
Aug 02, 2019 | 74.90 | 75.25 | 74.27 | 74.36 | 2,367,047 | -0.09(-0.12%) |