Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.59 | 69.60 | 67.79 | 68.17 | 869,000 | -1.73(-2.47%) |
Aug 28, 2020 | 69.95 | 70.26 | 68.65 | 69.90 | 797,975 | +0.22(+0.32%) |
Aug 27, 2020 | 68.63 | 70.88 | 68.57 | 69.67 | 762,281 | +1.06(+1.55%) |
Aug 26, 2020 | 68.91 | 69.08 | 67.74 | 68.61 | 559,445 | +0.06(+0.09%) |
Aug 25, 2020 | 69.65 | 69.65 | 68.09 | 68.55 | 524,373 | -0.48(-0.70%) |
Aug 24, 2020 | 66.62 | 69.34 | 66.09 | 69.03 | 598,672 | +2.69(+4.06%) |
Aug 21, 2020 | 66.79 | 67.29 | 65.92 | 66.34 | 684,491 | -0.54(-0.81%) |
Aug 20, 2020 | 67.39 | 67.53 | 66.03 | 66.88 | 578,958 | -0.98(-1.45%) |
Aug 19, 2020 | 68.17 | 69.03 | 67.61 | 67.87 | 420,680 | -0.05(-0.08%) |
Aug 18, 2020 | 67.54 | 68.16 | 66.93 | 67.92 | 536,086 | +0.22(+0.33%) |
Aug 17, 2020 | 68.87 | 68.87 | 67.34 | 67.69 | 633,019 | -1.07(-1.56%) |
Aug 14, 2020 | 68.52 | 69.23 | 67.85 | 68.77 | 548,195 | +0.60(+0.87%) |
Aug 13, 2020 | 68.51 | 69.03 | 67.94 | 68.17 | 552,205 | -0.76(-1.10%) |
Aug 12, 2020 | 68.49 | 69.42 | 67.75 | 68.93 | 848,343 | +0.95(+1.40%) |
Aug 11, 2020 | 68.78 | 69.47 | 67.76 | 67.98 | 769,926 | -0.22(-0.32%) |
Aug 10, 2020 | 66.64 | 68.26 | 66.24 | 68.20 | 912,024 | +1.92(+2.89%) |
Aug 07, 2020 | 66.05 | 66.29 | 65.28 | 66.28 | 629,718 | -0.12(-0.18%) |
Aug 06, 2020 | 66.82 | 67.06 | 66.10 | 66.40 | 819,585 | -0.41(-0.61%) |
Aug 05, 2020 | 65.10 | 66.86 | 65.10 | 66.81 | 1,137,176 | +2.16(+3.34%) |
Aug 04, 2020 | 64.12 | 64.96 | 63.84 | 64.65 | 1,320,734 | -0.01(-0.01%) |
Aug 03, 2020 | 63.01 | 64.70 | 62.42 | 64.65 | 1,288,911 | +1.82(+2.90%) |
Jul 31, 2020 | 62.63 | 62.92 | 61.37 | 62.83 | 1,286,765 | +0.12(+0.19%) |
Jul 30, 2020 | 62.74 | 63.21 | 62.04 | 62.71 | 889,975 | -0.62(-0.99%) |
Jul 29, 2020 | 62.34 | 63.81 | 61.71 | 63.34 | 1,312,555 | +1.39(+2.24%) |
Jul 28, 2020 | 61.44 | 62.79 | 60.88 | 61.95 | 1,649,549 | +0.49(+0.79%) |
Jul 27, 2020 | 64.20 | 64.51 | 60.56 | 61.46 | 6,029,223 | -4.92(-7.41%) |
Jul 24, 2020 | 68.65 | 69.13 | 65.89 | 66.38 | 1,932,559 | -1.89(-2.77%) |
Jul 23, 2020 | 68.07 | 69.13 | 67.69 | 68.27 | 1,003,399 | +0.56(+0.82%) |
Jul 22, 2020 | 66.12 | 68.36 | 66.12 | 67.72 | 805,484 | +0.27(+0.41%) |
Jul 21, 2020 | 67.61 | 69.07 | 67.25 | 67.44 | 1,064,597 | +0.71(+1.06%) |
Jul 20, 2020 | 65.86 | 66.94 | 65.61 | 66.73 | 891,514 | +0.44(+0.66%) |
Jul 17, 2020 | 66.59 | 67.55 | 65.92 | 66.30 | 922,682 | -0.02(-0.03%) |
Jul 16, 2020 | 66.73 | 67.88 | 65.96 | 66.31 | 700,756 | -0.70(-1.05%) |
Jul 15, 2020 | 64.51 | 67.31 | 64.29 | 67.02 | 894,643 | +3.17(+4.97%) |
Jul 14, 2020 | 63.01 | 63.98 | 62.54 | 63.84 | 689,413 | +0.86(+1.37%) |
Jul 13, 2020 | 64.17 | 64.53 | 62.25 | 62.98 | 758,872 | -0.49(-0.77%) |
Jul 10, 2020 | 61.18 | 63.48 | 61.09 | 63.46 | 783,707 | +2.29(+3.75%) |
Jul 09, 2020 | 62.54 | 62.87 | 60.75 | 61.17 | 1,382,335 | -1.51(-2.40%) |
Jul 08, 2020 | 62.78 | 63.25 | 61.74 | 62.68 | 695,834 | -0.24(-0.38%) |
Jul 07, 2020 | 63.86 | 63.88 | 62.59 | 62.92 | 794,761 | -1.11(-1.74%) |
Jul 06, 2020 | 64.51 | 65.21 | 63.39 | 64.03 | 869,408 | +0.21(+0.32%) |
Jul 02, 2020 | 65.36 | 65.86 | 63.59 | 63.82 | 809,421 | -0.08(-0.12%) |
Jul 01, 2020 | 63.90 | 64.95 | 63.64 | 63.90 | 855,147 | -0.22(-0.35%) |
Jun 30, 2020 | 62.70 | 64.38 | 61.94 | 64.12 | 1,147,054 | +0.99(+1.57%) |
Jun 29, 2020 | 61.66 | 63.13 | 60.61 | 63.13 | 1,182,593 | +2.72(+4.50%) |
Jun 26, 2020 | 59.97 | 60.59 | 59.41 | 60.41 | 3,962,015 | +0.21(+0.36%) |
Jun 25, 2020 | 60.11 | 60.60 | 59.31 | 60.20 | 1,444,599 | -0.50(-0.82%) |
Jun 24, 2020 | 62.36 | 62.37 | 60.04 | 60.69 | 1,167,912 | -2.42(-3.84%) |
Jun 23, 2020 | 63.94 | 63.94 | 62.56 | 63.11 | 815,514 | +0.54(+0.86%) |
Jun 22, 2020 | 61.18 | 62.61 | 60.20 | 62.57 | 1,408,386 | +1.54(+2.52%) |
Jun 19, 2020 | 65.57 | 65.57 | 60.91 | 61.03 | 3,719,131 | -3.27(-5.08%) |
Jun 18, 2020 | 64.60 | 65.63 | 64.13 | 64.30 | 882,442 | -1.27(-1.94%) |
Jun 17, 2020 | 66.16 | 66.36 | 64.91 | 65.58 | 641,359 | -0.39(-0.60%) |
Jun 16, 2020 | 66.79 | 67.07 | 64.64 | 65.97 | 795,873 | +1.37(+2.12%) |
Jun 15, 2020 | 61.91 | 65.26 | 61.17 | 64.60 | 1,000,844 | +1.04(+1.63%) |
Jun 12, 2020 | 62.95 | 63.77 | 61.72 | 63.57 | 935,656 | +2.75(+4.53%) |
Jun 11, 2020 | 62.88 | 63.03 | 60.20 | 60.81 | 1,073,920 | -4.31(-6.62%) |
Jun 10, 2020 | 67.67 | 67.67 | 65.00 | 65.12 | 950,896 | -2.64(-3.90%) |
Jun 09, 2020 | 68.31 | 68.91 | 66.16 | 67.77 | 1,297,817 | -4.03(-5.61%) |
Jun 08, 2020 | 69.97 | 71.86 | 69.77 | 71.80 | 1,347,799 | +2.62(+3.78%) |
Jun 05, 2020 | 67.96 | 70.32 | 67.65 | 69.18 | 1,349,542 | +3.25(+4.93%) |
Jun 04, 2020 | 65.56 | 66.72 | 64.76 | 65.93 | 1,083,488 | -0.11(-0.17%) |
Jun 03, 2020 | 63.56 | 66.13 | 63.52 | 66.04 | 1,527,691 | +3.31(+5.28%) |
Jun 02, 2020 | 62.56 | 64.01 | 62.38 | 62.73 | 1,227,940 | +0.56(+0.91%) |
Jun 01, 2020 | 62.93 | 63.49 | 61.90 | 62.16 | 871,608 | -0.73(-1.16%) |
May 29, 2020 | 63.48 | 63.57 | 62.07 | 62.89 | 1,919,234 | +0.04(+0.07%) |
May 28, 2020 | 63.37 | 63.72 | 62.15 | 62.85 | 1,506,765 | +0.09(+0.15%) |
May 27, 2020 | 62.98 | 64.13 | 61.80 | 62.75 | 1,288,572 | +0.68(+1.09%) |
May 26, 2020 | 58.90 | 62.16 | 58.26 | 62.08 | 2,699,166 | +5.02(+8.80%) |
May 22, 2020 | 58.76 | 58.97 | 56.87 | 57.06 | 1,180,528 | -1.81(-3.07%) |
May 21, 2020 | 58.61 | 59.01 | 57.68 | 58.86 | 808,155 | -0.05(-0.09%) |
May 20, 2020 | 59.06 | 59.32 | 58.32 | 58.91 | 791,805 | +0.76(+1.31%) |
May 19, 2020 | 58.75 | 59.22 | 57.64 | 58.15 | 991,377 | -0.25(-0.42%) |
May 18, 2020 | 57.32 | 59.45 | 57.15 | 58.40 | 1,478,479 | +2.96(+5.34%) |
May 15, 2020 | 54.93 | 55.85 | 53.77 | 55.44 | 1,326,749 | +0.15(+0.28%) |
May 14, 2020 | 53.22 | 55.47 | 51.50 | 55.29 | 1,244,670 | +1.52(+2.83%) |
May 13, 2020 | 56.30 | 56.30 | 53.05 | 53.76 | 1,243,498 | -2.31(-4.12%) |
May 12, 2020 | 58.85 | 58.87 | 56.04 | 56.07 | 955,951 | -2.62(-4.46%) |
May 11, 2020 | 59.11 | 59.43 | 57.75 | 58.69 | 903,190 | -0.94(-1.58%) |
May 08, 2020 | 59.02 | 59.82 | 58.37 | 59.63 | 840,746 | +1.13(+1.93%) |
May 07, 2020 | 57.28 | 58.97 | 57.17 | 58.50 | 1,066,021 | +2.13(+3.78%) |
May 06, 2020 | 57.70 | 58.97 | 56.30 | 56.37 | 1,436,951 | -1.13(-1.96%) |
May 05, 2020 | 60.31 | 60.44 | 57.44 | 57.50 | 1,417,437 | -1.59(-2.69%) |
May 04, 2020 | 58.18 | 59.12 | 57.00 | 59.09 | 1,309,170 | +0.29(+0.49%) |
May 01, 2020 | 60.44 | 60.73 | 58.38 | 58.80 | 2,036,586 | -2.98(-4.82%) |
Apr 30, 2020 | 62.26 | 63.28 | 60.37 | 61.78 | 2,175,058 | -0.02(-0.03%) |
Apr 29, 2020 | 64.34 | 64.82 | 61.41 | 61.80 | 4,519,854 | -4.20(-6.36%) |
Apr 28, 2020 | 66.50 | 68.22 | 65.52 | 65.99 | 2,272,520 | +0.93(+1.43%) |
Apr 27, 2020 | 64.16 | 65.60 | 64.08 | 65.06 | 1,233,742 | +1.60(+2.52%) |
Apr 24, 2020 | 62.25 | 63.79 | 60.81 | 63.46 | 1,816,959 | +1.79(+2.90%) |
Apr 23, 2020 | 62.81 | 63.30 | 61.60 | 61.67 | 1,427,030 | -1.18(-1.87%) |
Apr 22, 2020 | 62.43 | 63.44 | 62.07 | 62.85 | 928,945 | +1.53(+2.50%) |
Apr 21, 2020 | 62.36 | 64.12 | 61.08 | 61.31 | 1,495,714 | -2.83(-4.41%) |
Apr 20, 2020 | 63.14 | 65.58 | 62.93 | 64.14 | 1,233,921 | +0.41(+0.64%) |
Apr 17, 2020 | 64.85 | 64.85 | 62.75 | 63.74 | 1,541,701 | +1.86(+3.00%) |
Apr 16, 2020 | 61.24 | 62.58 | 60.48 | 61.88 | 1,592,382 | +1.25(+2.07%) |
Apr 15, 2020 | 60.15 | 61.19 | 59.39 | 60.63 | 1,885,592 | -2.65(-4.19%) |
Apr 14, 2020 | 63.91 | 65.04 | 62.69 | 63.28 | 1,541,974 | +0.37(+0.59%) |
Apr 13, 2020 | 63.65 | 64.19 | 61.21 | 62.91 | 1,184,221 | -1.23(-1.92%) |
Apr 09, 2020 | 63.75 | 66.32 | 62.94 | 64.14 | 1,779,675 | +1.29(+2.05%) |
Apr 08, 2020 | 63.62 | 64.36 | 61.59 | 62.85 | 1,408,512 | -0.22(-0.35%) |
Apr 07, 2020 | 63.33 | 64.06 | 61.96 | 63.07 | 2,264,365 | +2.72(+4.51%) |
Apr 06, 2020 | 60.17 | 61.39 | 59.12 | 60.35 | 1,475,003 | +3.61(+6.36%) |
Apr 03, 2020 | 59.83 | 61.15 | 56.34 | 56.74 | 1,921,139 | -2.96(-4.96%) |
Apr 02, 2020 | 59.19 | 60.36 | 57.86 | 59.69 | 1,732,757 | +0.30(+0.50%) |
Apr 01, 2020 | 57.67 | 61.17 | 57.00 | 59.40 | 2,764,526 | -1.25(-2.05%) |
Mar 31, 2020 | 60.01 | 61.67 | 59.57 | 60.64 | 2,898,123 | +0.06(+0.10%) |
Mar 30, 2020 | 55.27 | 61.53 | 55.09 | 60.58 | 2,172,784 | +4.95(+8.90%) |
Mar 27, 2020 | 54.30 | 57.04 | 54.00 | 55.63 | 1,560,225 | -2.25(-3.88%) |
Mar 26, 2020 | 56.49 | 60.36 | 55.16 | 57.88 | 2,074,997 | +1.27(+2.25%) |
Mar 25, 2020 | 54.09 | 58.70 | 53.01 | 56.61 | 3,683,032 | +3.12(+5.83%) |
Mar 24, 2020 | 46.62 | 53.57 | 46.49 | 53.49 | 3,899,969 | +9.53(+21.67%) |
Mar 23, 2020 | 44.14 | 46.43 | 41.73 | 43.96 | 4,486,258 | +4.88(+12.49%) |
Mar 20, 2020 | 40.67 | 42.86 | 38.68 | 39.08 | 3,231,827 | -1.00(-2.50%) |
Mar 19, 2020 | 39.68 | 42.64 | 38.17 | 40.08 | 2,943,997 | +0.40(+1.00%) |
Mar 18, 2020 | 37.66 | 40.99 | 35.03 | 39.68 | 2,957,984 | +0.06(+0.15%) |
Mar 17, 2020 | 38.90 | 41.47 | 37.82 | 39.62 | 3,693,672 | +1.71(+4.52%) |
Mar 16, 2020 | 41.95 | 42.73 | 37.88 | 37.91 | 2,936,032 | -8.72(-18.70%) |
Mar 13, 2020 | 47.83 | 48.98 | 44.09 | 46.63 | 3,620,939 | +1.04(+2.29%) |
Mar 12, 2020 | 49.62 | 50.17 | 45.58 | 45.59 | 3,005,693 | -7.79(-14.59%) |
Mar 11, 2020 | 55.05 | 55.59 | 52.45 | 53.38 | 3,093,179 | -3.62(-6.35%) |
Mar 10, 2020 | 58.36 | 58.60 | 54.19 | 57.00 | 2,369,066 | +0.86(+1.54%) |
Mar 09, 2020 | 58.04 | 59.03 | 56.02 | 56.13 | 2,660,181 | -5.53(-8.96%) |
Mar 06, 2020 | 60.93 | 62.59 | 60.12 | 61.66 | 2,124,426 | -1.46(-2.31%) |
Mar 05, 2020 | 64.23 | 64.36 | 62.30 | 63.12 | 1,517,589 | -2.86(-4.34%) |
Mar 04, 2020 | 64.84 | 65.99 | 63.95 | 65.98 | 2,793,372 | +2.04(+3.19%) |
Mar 03, 2020 | 66.48 | 67.91 | 63.88 | 63.94 | 3,040,752 | -3.26(-4.86%) |
Mar 02, 2020 | 65.53 | 67.41 | 64.46 | 67.20 | 1,752,729 | +1.73(+2.64%) |
Feb 28, 2020 | 65.26 | 66.50 | 64.10 | 65.47 | 2,699,835 | -1.92(-2.84%) |
Feb 27, 2020 | 68.83 | 70.12 | 67.31 | 67.39 | 2,792,739 | -2.53(-3.62%) |
Feb 26, 2020 | 71.00 | 71.95 | 69.92 | 69.92 | 2,147,502 | -0.43(-0.61%) |
Feb 25, 2020 | 74.12 | 74.30 | 70.03 | 70.36 | 1,846,897 | -3.46(-4.68%) |
Feb 24, 2020 | 74.22 | 75.07 | 73.55 | 73.81 | 2,695,498 | -2.44(-3.20%) |
Feb 21, 2020 | 83.10 | 83.11 | 76.16 | 76.26 | 4,293,450 | -7.55(-9.01%) |
Feb 20, 2020 | 82.69 | 83.90 | 82.20 | 83.81 | 1,580,941 | +1.02(+1.23%) |
Feb 19, 2020 | 82.40 | 83.36 | 81.60 | 82.79 | 1,326,247 | +0.22(+0.27%) |
Feb 18, 2020 | 82.63 | 82.75 | 81.32 | 82.57 | 1,369,079 | -0.25(-0.30%) |
Feb 14, 2020 | 82.44 | 83.73 | 82.21 | 82.82 | 1,105,277 | +0.61(+0.74%) |
Feb 13, 2020 | 82.69 | 82.92 | 82.03 | 82.21 | 1,619,400 | -1.03(-1.23%) |
Feb 12, 2020 | 84.74 | 84.82 | 82.02 | 83.23 | 3,275,552 | -1.61(-1.90%) |
Feb 11, 2020 | 91.44 | 92.81 | 84.76 | 84.84 | 4,773,046 | -0.68(-0.79%) |
Feb 10, 2020 | 84.27 | 85.72 | 84.21 | 85.52 | 1,318,393 | +0.98(+1.16%) |
Feb 07, 2020 | 86.69 | 86.86 | 84.05 | 84.54 | 2,181,530 | -2.33(-2.68%) |
Feb 06, 2020 | 89.42 | 89.42 | 86.60 | 86.87 | 1,848,041 | -2.19(-2.46%) |
Feb 05, 2020 | 88.95 | 89.35 | 87.83 | 89.05 | 1,078,902 | +0.98(+1.12%) |
Feb 04, 2020 | 87.34 | 88.87 | 87.31 | 88.07 | 1,169,442 | +1.81(+2.10%) |
Feb 03, 2020 | 87.04 | 87.37 | 86.19 | 86.26 | 757,727 | -0.08(-0.10%) |
Jan 31, 2020 | 87.16 | 87.59 | 85.88 | 86.34 | 1,088,995 | -0.88(-1.01%) |
Jan 30, 2020 | 87.36 | 87.88 | 86.25 | 87.22 | 1,376,485 | -0.59(-0.68%) |
Jan 29, 2020 | 88.24 | 88.81 | 87.76 | 87.82 | 848,096 | -0.59(-0.67%) |
Jan 28, 2020 | 87.55 | 88.98 | 87.03 | 88.41 | 782,531 | +1.14(+1.30%) |
Jan 27, 2020 | 86.69 | 87.62 | 86.40 | 87.27 | 1,106,188 | -0.88(-0.99%) |
Jan 24, 2020 | 88.65 | 88.96 | 87.88 | 88.15 | 1,445,768 | -0.67(-0.76%) |
Jan 23, 2020 | 88.42 | 89.28 | 87.83 | 88.82 | 971,668 | -0.25(-0.28%) |
Jan 22, 2020 | 88.41 | 89.47 | 88.20 | 89.07 | 1,039,215 | +0.90(+1.02%) |
Jan 21, 2020 | 88.41 | 88.49 | 86.85 | 88.17 | 901,059 | -0.35(-0.40%) |
Jan 17, 2020 | 87.89 | 88.80 | 87.77 | 88.52 | 1,382,707 | +1.27(+1.46%) |
Jan 16, 2020 | 87.29 | 88.02 | 86.79 | 87.25 | 1,031,116 | +0.50(+0.57%) |
Jan 15, 2020 | 85.92 | 87.02 | 84.73 | 86.76 | 2,341,931 | -1.87(-2.11%) |
Jan 14, 2020 | 88.22 | 89.21 | 87.15 | 88.63 | 1,955,721 | +0.33(+0.37%) |
Jan 13, 2020 | 85.75 | 88.38 | 85.34 | 88.30 | 1,069,315 | +2.68(+3.13%) |
Jan 10, 2020 | 87.67 | 87.67 | 85.48 | 85.62 | 1,301,714 | -1.87(-2.14%) |
Jan 09, 2020 | 88.32 | 88.56 | 87.00 | 87.49 | 811,520 | -0.88(-1.00%) |
Jan 08, 2020 | 87.47 | 89.16 | 87.07 | 88.37 | 1,093,629 | +1.31(+1.51%) |
Jan 07, 2020 | 88.42 | 88.42 | 86.53 | 87.06 | 1,169,691 | -1.66(-1.87%) |
Jan 06, 2020 | 87.86 | 88.75 | 87.03 | 88.72 | 925,988 | +0.26(+0.30%) |
Jan 03, 2020 | 87.51 | 88.84 | 87.27 | 88.46 | 840,811 | -0.24(-0.27%) |
Jan 02, 2020 | 89.40 | 89.41 | 87.82 | 88.69 | 1,238,938 | -0.24(-0.27%) |
Dec 31, 2019 | 88.57 | 89.48 | 88.57 | 88.93 | 630,727 | +0.36(+0.41%) |
Dec 30, 2019 | 89.06 | 89.47 | 87.95 | 88.57 | 619,323 | -0.49(-0.55%) |
Dec 27, 2019 | 88.47 | 89.26 | 88.20 | 89.05 | 544,152 | +0.67(+0.76%) |
Dec 26, 2019 | 89.00 | 89.04 | 88.16 | 88.38 | 633,015 | -0.12(-0.13%) |
Dec 24, 2019 | 88.42 | 88.64 | 88.03 | 88.50 | 225,879 | -0.09(-0.10%) |
Dec 23, 2019 | 87.71 | 88.68 | 87.64 | 88.59 | 917,372 | +1.36(+1.56%) |
Dec 20, 2019 | 88.17 | 88.88 | 87.13 | 87.23 | 5,917,152 | -0.67(-0.76%) |
Dec 19, 2019 | 87.40 | 88.15 | 86.87 | 87.89 | 963,712 | +0.72(+0.83%) |
Dec 18, 2019 | 86.55 | 87.24 | 85.97 | 87.17 | 1,067,695 | +0.53(+0.61%) |
Dec 17, 2019 | 86.50 | 86.90 | 85.68 | 86.64 | 894,806 | +0.53(+0.62%) |
Dec 16, 2019 | 88.13 | 88.35 | 85.99 | 86.11 | 1,558,018 | -1.40(-1.60%) |
Dec 13, 2019 | 86.63 | 88.05 | 85.80 | 87.51 | 1,295,063 | +0.98(+1.13%) |
Dec 12, 2019 | 84.52 | 86.72 | 84.15 | 86.53 | 1,383,382 | +2.01(+2.38%) |
Dec 11, 2019 | 83.91 | 84.96 | 83.87 | 84.52 | 594,139 | +0.37(+0.44%) |
Dec 10, 2019 | 84.85 | 85.05 | 83.59 | 84.15 | 914,914 | -0.65(-0.76%) |
Dec 09, 2019 | 85.26 | 85.36 | 84.54 | 84.79 | 915,775 | -0.25(-0.30%) |
Dec 06, 2019 | 85.09 | 85.47 | 84.57 | 85.05 | 883,089 | +0.58(+0.69%) |
Dec 05, 2019 | 84.30 | 84.59 | 83.73 | 84.47 | 1,038,869 | +0.72(+0.85%) |
Dec 04, 2019 | 83.69 | 84.37 | 83.69 | 83.75 | 829,235 | +0.19(+0.23%) |
Dec 03, 2019 | 83.55 | 84.17 | 82.58 | 83.56 | 1,191,835 | -1.06(-1.25%) |
Dec 02, 2019 | 86.39 | 86.49 | 84.26 | 84.62 | 1,493,589 | -1.02(-1.19%) |
Nov 29, 2019 | 86.03 | 86.41 | 85.21 | 85.64 | 774,663 | -0.19(-0.23%) |
Nov 27, 2019 | 85.05 | 86.48 | 84.63 | 85.83 | 1,507,522 | +1.12(+1.32%) |
Nov 26, 2019 | 84.17 | 85.01 | 83.09 | 84.71 | 3,115,613 | +1.19(+1.42%) |
Nov 25, 2019 | 82.94 | 84.15 | 82.70 | 83.52 | 2,434,306 | +2.59(+3.19%) |
Nov 22, 2019 | 80.75 | 81.61 | 80.47 | 80.94 | 1,504,316 | +0.59(+0.73%) |
Nov 21, 2019 | 79.96 | 81.53 | 79.51 | 80.35 | 2,062,677 | +0.43(+0.54%) |
Nov 20, 2019 | 80.09 | 80.46 | 79.15 | 79.92 | 1,717,092 | -0.29(-0.36%) |
Nov 19, 2019 | 80.58 | 80.62 | 80.08 | 80.20 | 1,387,366 | -0.09(-0.12%) |
Nov 18, 2019 | 80.01 | 80.63 | 79.61 | 80.30 | 1,827,566 | -0.04(-0.05%) |
Nov 15, 2019 | 80.50 | 81.00 | 80.02 | 80.34 | 1,511,085 | +0.07(+0.08%) |
Nov 14, 2019 | 79.15 | 80.36 | 78.74 | 80.27 | 1,201,340 | +1.12(+1.41%) |
Nov 13, 2019 | 79.43 | 79.72 | 79.01 | 79.15 | 1,368,671 | -0.34(-0.42%) |
Nov 12, 2019 | 80.61 | 80.75 | 79.15 | 79.49 | 1,589,301 | -0.93(-1.16%) |
Nov 11, 2019 | 80.10 | 80.83 | 79.83 | 80.42 | 864,665 | -0.02(-0.02%) |
Nov 08, 2019 | 80.45 | 80.84 | 79.46 | 80.44 | 2,362,941 | +0.27(+0.34%) |
Nov 07, 2019 | 80.55 | 81.40 | 79.80 | 80.17 | 2,312,266 | +0.29(+0.37%) |
Nov 06, 2019 | 78.90 | 80.56 | 77.96 | 79.88 | 9,986,012 | -0.78(-0.97%) |
Nov 05, 2019 | 80.90 | 83.56 | 80.65 | 80.66 | 2,843,088 | -1.61(-1.95%) |
Nov 04, 2019 | 81.32 | 82.74 | 81.09 | 82.27 | 1,067,335 | +1.06(+1.31%) |
Nov 01, 2019 | 82.34 | 82.57 | 81.08 | 81.21 | 1,304,089 | -0.73(-0.89%) |
Oct 31, 2019 | 82.88 | 83.31 | 81.51 | 81.94 | 1,365,856 | -1.09(-1.32%) |
Oct 30, 2019 | 82.14 | 83.13 | 81.25 | 83.03 | 1,633,841 | +0.54(+0.66%) |
Oct 29, 2019 | 80.42 | 82.77 | 79.98 | 82.49 | 3,064,429 | +1.67(+2.07%) |
Oct 28, 2019 | 80.50 | 81.34 | 80.41 | 80.82 | 1,824,227 | +0.53(+0.66%) |
Oct 25, 2019 | 80.41 | 80.61 | 78.77 | 80.29 | 2,690,616 | -0.13(-0.16%) |
Oct 24, 2019 | 83.03 | 83.22 | 79.95 | 80.42 | 2,910,073 | -2.71(-3.26%) |
Oct 23, 2019 | 83.75 | 85.09 | 82.01 | 83.13 | 3,835,810 | -0.52(-0.62%) |
Oct 22, 2019 | 84.47 | 87.77 | 82.67 | 83.64 | 8,308,367 | -16.84(-16.76%) |
Oct 21, 2019 | 102.80 | 102.80 | 99.85 | 100.49 | 2,477,295 | -1.51(-1.48%) |
Oct 18, 2019 | 102.28 | 102.90 | 101.63 | 101.99 | 1,089,710 | -0.36(-0.35%) |
Oct 17, 2019 | 102.31 | 102.84 | 101.67 | 102.35 | 959,541 | +0.34(+0.33%) |
Oct 16, 2019 | 101.60 | 102.51 | 101.28 | 102.02 | 774,092 | +0.02(+0.02%) |
Oct 15, 2019 | 101.69 | 102.43 | 101.48 | 101.99 | 653,802 | +0.89(+0.88%) |
Oct 14, 2019 | 100.91 | 101.72 | 100.53 | 101.11 | 608,781 | -0.33(-0.32%) |
Oct 11, 2019 | 100.75 | 102.11 | 100.38 | 101.43 | 731,575 | +1.54(+1.54%) |
Oct 10, 2019 | 98.82 | 100.10 | 98.30 | 99.89 | 748,318 | +1.08(+1.09%) |
Oct 09, 2019 | 98.14 | 99.42 | 97.86 | 98.81 | 651,826 | +1.23(+1.26%) |
Oct 08, 2019 | 97.86 | 98.76 | 97.55 | 97.59 | 722,278 | -0.81(-0.82%) |
Oct 07, 2019 | 98.51 | 98.85 | 97.43 | 98.40 | 521,280 | -0.49(-0.49%) |
Oct 04, 2019 | 97.37 | 99.08 | 97.37 | 98.88 | 613,433 | +1.37(+1.41%) |
Oct 03, 2019 | 96.18 | 97.51 | 95.29 | 97.51 | 595,271 | +1.08(+1.12%) |
Oct 02, 2019 | 97.43 | 98.34 | 95.29 | 96.43 | 794,549 | -1.50(-1.53%) |
Oct 01, 2019 | 99.48 | 100.30 | 97.49 | 97.93 | 780,868 | -1.33(-1.34%) |
Sep 30, 2019 | 99.98 | 100.29 | 99.21 | 99.26 | 812,968 | -0.11(-0.11%) |
Sep 27, 2019 | 99.05 | 99.96 | 98.53 | 99.37 | 647,871 | +1.19(+1.21%) |
Sep 26, 2019 | 99.14 | 99.20 | 98.05 | 98.18 | 599,950 | -1.18(-1.19%) |
Sep 25, 2019 | 97.91 | 99.86 | 97.52 | 99.36 | 635,757 | +1.51(+1.55%) |
Sep 24, 2019 | 99.60 | 99.89 | 97.35 | 97.84 | 718,801 | -0.90(-0.91%) |
Sep 23, 2019 | 98.45 | 99.83 | 98.08 | 98.75 | 643,954 | +0.38(+0.38%) |
Sep 20, 2019 | 100.44 | 101.31 | 98.19 | 98.37 | 3,003,790 | -2.75(-2.72%) |
Sep 19, 2019 | 100.63 | 101.50 | 100.12 | 101.12 | 1,247,183 | +1.06(+1.06%) |
Sep 18, 2019 | 99.78 | 100.18 | 98.87 | 100.06 | 977,548 | +0.29(+0.29%) |
Sep 17, 2019 | 100.36 | 100.36 | 99.12 | 99.77 | 882,497 | +0.19(+0.19%) |
Sep 16, 2019 | 99.17 | 100.67 | 98.79 | 99.58 | 518,659 | -0.59(-0.59%) |
Sep 13, 2019 | 100.09 | 101.59 | 100.05 | 100.17 | 719,020 | +0.12(+0.12%) |
Sep 12, 2019 | 98.40 | 101.18 | 98.40 | 100.05 | 1,017,115 | +1.80(+1.83%) |
Sep 11, 2019 | 97.19 | 98.35 | 96.18 | 98.25 | 903,454 | +0.79(+0.81%) |
Sep 10, 2019 | 95.95 | 99.25 | 95.52 | 97.47 | 1,301,835 | +2.18(+2.29%) |
Sep 09, 2019 | 94.25 | 95.67 | 93.49 | 95.29 | 694,227 | +1.29(+1.37%) |
Sep 06, 2019 | 92.63 | 94.07 | 92.43 | 94.00 | 810,258 | +1.18(+1.27%) |
Sep 05, 2019 | 93.09 | 94.02 | 92.03 | 92.82 | 817,613 | +1.19(+1.30%) |
Sep 04, 2019 | 92.23 | 92.79 | 90.98 | 91.63 | 741,716 | +0.15(+0.16%) |