Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 135.56 | 136.67 | 135.56 | 135.98 | 790 | -0.14(-0.10%) |
Sep 29, 2020 | 137.28 | 137.28 | 135.48 | 136.12 | 1,988 | -1.68(-1.22%) |
Sep 28, 2020 | 137.52 | 138.08 | 137.20 | 137.80 | 2,157 | -0.86(-0.62%) |
Sep 25, 2020 | 141.48 | 141.96 | 138.56 | 138.66 | 3,550 | -2.40(-1.70%) |
Sep 24, 2020 | 143.20 | 143.88 | 140.00 | 141.06 | 2,503 | -1.46(-1.03%) |
Sep 23, 2020 | 138.96 | 142.52 | 138.96 | 142.52 | 3,409 | +2.88(+2.06%) |
Sep 22, 2020 | 138.16 | 140.76 | 138.16 | 139.64 | 3,050 | +1.78(+1.29%) |
Sep 21, 2020 | 139.28 | 141.00 | 137.12 | 137.86 | 12,915 | +1.18(+0.86%) |
Sep 18, 2020 | 135.44 | 137.16 | 134.28 | 136.68 | 5,150 | +1.12(+0.83%) |
Sep 17, 2020 | 135.56 | 136.00 | 133.40 | 135.56 | 3,334 | +2.51(+1.89%) |
Sep 16, 2020 | 131.08 | 133.05 | 130.96 | 133.05 | 996 | +1.63(+1.24%) |
Sep 15, 2020 | 129.52 | 131.62 | 129.36 | 131.42 | 6,728 | +0.33(+0.25%) |
Sep 14, 2020 | 129.36 | 131.44 | 129.36 | 131.09 | 8,228 | +0.94(+0.72%) |
Sep 11, 2020 | 130.32 | 132.72 | 129.48 | 130.16 | 14,600 | -2.32(-1.75%) |
Sep 10, 2020 | 131.04 | 135.08 | 130.92 | 132.48 | 9,025 | +1.32(+1.01%) |
Sep 09, 2020 | 130.88 | 131.56 | 130.09 | 131.16 | 3,720 | -4.00(-2.96%) |
Sep 08, 2020 | 139.40 | 140.00 | 134.76 | 135.16 | 4,594 | -1.24(-0.91%) |
Sep 04, 2020 | 138.72 | 144.60 | 135.28 | 136.40 | 7,500 | -3.84(-2.74%) |
Sep 03, 2020 | 137.52 | 143.26 | 137.12 | 140.24 | 8,628 | +2.26(+1.64%) |
Sep 02, 2020 | 135.92 | 138.40 | 135.92 | 137.98 | 2,098 | +3.03(+2.25%) |
Sep 01, 2020 | 135.12 | 135.44 | 134.08 | 134.95 | 1,870 | +1.40(+1.05%) |
Aug 31, 2020 | 132.52 | 133.74 | 131.72 | 133.55 | 1,230 | +1.92(+1.46%) |
Aug 28, 2020 | 133.36 | 133.40 | 130.80 | 131.63 | 1,600 | +0.37(+0.28%) |
Aug 27, 2020 | 130.84 | 135.24 | 130.16 | 131.27 | 3,153 | +0.31(+0.23%) |
Aug 26, 2020 | 130.12 | 131.46 | 129.08 | 130.96 | 2,344 | +0.32(+0.24%) |
Aug 25, 2020 | 129.76 | 132.36 | 129.76 | 130.64 | 6,920 | -0.29(-0.22%) |
Aug 24, 2020 | 129.20 | 130.96 | 129.08 | 130.93 | 2,907 | +0.23(+0.17%) |
Aug 21, 2020 | 129.84 | 131.00 | 129.64 | 130.71 | 1,525 | +2.27(+1.76%) |
Aug 20, 2020 | 130.76 | 130.76 | 128.00 | 128.44 | 1,305 | -0.40(-0.31%) |
Aug 19, 2020 | 127.44 | 128.84 | 126.64 | 128.84 | 1,057 | +2.12(+1.67%) |
Aug 18, 2020 | 126.72 | 128.30 | 126.23 | 126.72 | 2,573 | -1.20(-0.94%) |
Aug 17, 2020 | 129.16 | 129.28 | 127.60 | 127.92 | 1,513 | -2.11(-1.62%) |
Aug 14, 2020 | 130.32 | 130.92 | 129.60 | 130.03 | 3,500 | +1.19(+0.92%) |
Aug 13, 2020 | 128.60 | 128.88 | 127.22 | 128.84 | 1,711 | +1.52(+1.19%) |
Aug 12, 2020 | 127.68 | 128.40 | 126.80 | 127.32 | 2,132 | -3.32(-2.54%) |
Aug 11, 2020 | 127.92 | 130.64 | 126.44 | 130.64 | 2,255 | +2.92(+2.29%) |
Aug 10, 2020 | 128.44 | 128.96 | 127.24 | 127.72 | 1,750 | -1.88(-1.45%) |
Aug 07, 2020 | 130.72 | 130.72 | 128.96 | 129.60 | 1,875 | +0.44(+0.34%) |
Aug 06, 2020 | 129.60 | 129.75 | 129.12 | 129.16 | 1,774 | -0.32(-0.24%) |
Aug 05, 2020 | 129.00 | 130.20 | 128.90 | 129.48 | 1,474 | -0.72(-0.55%) |
Aug 04, 2020 | 130.96 | 131.12 | 130.16 | 130.20 | 1,420 | -2.64(-1.99%) |
Aug 03, 2020 | 131.52 | 132.84 | 131.52 | 132.84 | 2,132 | +0.44(+0.33%) |
Jul 31, 2020 | 131.72 | 135.56 | 131.72 | 132.40 | 2,100 | -1.80(-1.34%) |
Jul 30, 2020 | 135.24 | 138.88 | 133.56 | 134.20 | 3,155 | +2.38(+1.80%) |
Jul 29, 2020 | 131.96 | 132.56 | 130.68 | 131.82 | 1,066 | -0.67(-0.51%) |
Jul 28, 2020 | 132.28 | 132.50 | 131.04 | 132.50 | 1,220 | +0.34(+0.26%) |
Jul 27, 2020 | 131.68 | 133.66 | 131.68 | 132.16 | 1,873 | -0.69(-0.52%) |
Jul 24, 2020 | 133.12 | 134.36 | 132.84 | 132.84 | 1,675 | +1.36(+1.04%) |
Jul 23, 2020 | 129.52 | 132.18 | 128.88 | 131.48 | 1,582 | +2.17(+1.68%) |
Jul 22, 2020 | 130.80 | 131.83 | 129.30 | 129.30 | 1,498 | -0.50(-0.38%) |
Jul 21, 2020 | 127.16 | 130.38 | 126.50 | 129.80 | 1,221 | +0.44(+0.34%) |
Jul 20, 2020 | 132.84 | 132.84 | 128.44 | 129.36 | 4,623 | -3.44(-2.59%) |
Jul 17, 2020 | 133.96 | 135.15 | 132.72 | 132.80 | 2,350 | -2.29(-1.70%) |
Jul 16, 2020 | 137.24 | 137.52 | 135.09 | 135.09 | 1,782 | -0.87(-0.64%) |
Jul 15, 2020 | 134.44 | 139.00 | 134.44 | 135.96 | 2,444 | -0.40(-0.29%) |
Jul 14, 2020 | 142.48 | 143.00 | 136.20 | 136.36 | 2,684 | -5.48(-3.86%) |
Jul 13, 2020 | 132.72 | 142.40 | 132.72 | 141.84 | 5,193 | +8.24(+6.17%) |
Jul 10, 2020 | 135.68 | 136.51 | 133.12 | 133.60 | 1,575 | -1.03(-0.77%) |
Jul 09, 2020 | 133.28 | 137.12 | 133.20 | 134.63 | 3,506 | +1.55(+1.16%) |
Jul 08, 2020 | 134.16 | 136.20 | 133.08 | 133.08 | 19,317 | -1.68(-1.25%) |
Jul 07, 2020 | 132.92 | 135.08 | 131.24 | 134.76 | 4,102 | +2.86(+2.17%) |
Jul 06, 2020 | 129.60 | 132.28 | 129.52 | 131.90 | 1,942 | -1.00(-0.75%) |
Jul 02, 2020 | 129.32 | 133.44 | 129.00 | 132.90 | 4,025 | +0.10(+0.08%) |
Jul 01, 2020 | 133.32 | 133.84 | 131.74 | 132.80 | 4,944 | -1.88(-1.40%) |
Jun 30, 2020 | 140.52 | 140.52 | 134.12 | 134.68 | 3,857 | -5.08(-3.63%) |
Jun 29, 2020 | 143.48 | 144.24 | 139.76 | 139.76 | 3,696 | -4.52(-3.13%) |
Jun 26, 2020 | 138.08 | 144.55 | 138.08 | 144.28 | 5,475 | +7.08(+5.16%) |
Jun 25, 2020 | 142.88 | 144.92 | 137.20 | 137.20 | 3,430 | -4.64(-3.27%) |
Jun 24, 2020 | 136.24 | 143.48 | 136.24 | 141.84 | 6,898 | +7.44(+5.54%) |
Jun 23, 2020 | 134.48 | 134.92 | 132.96 | 134.40 | 5,677 | -3.25(-2.36%) |
Jun 22, 2020 | 141.32 | 141.32 | 136.96 | 137.65 | 6,929 | -2.55(-1.82%) |
Jun 19, 2020 | 136.40 | 142.20 | 136.40 | 140.20 | 2,750 | +1.52(+1.10%) |
Jun 18, 2020 | 139.12 | 140.40 | 138.60 | 138.68 | 3,503 | -0.01(-0.01%) |
Jun 17, 2020 | 138.20 | 140.00 | 137.12 | 138.69 | 2,367 | +0.69(+0.50%) |
Jun 16, 2020 | 134.08 | 139.80 | 133.16 | 138.00 | 29,194 | -1.24(-0.89%) |
Jun 15, 2020 | 145.56 | 147.88 | 139.00 | 139.24 | 8,616 | -1.72(-1.22%) |
Jun 12, 2020 | 140.84 | 150.12 | 138.48 | 140.96 | 49,300 | -2.32(-1.62%) |
Jun 11, 2020 | 133.32 | 143.56 | 130.84 | 143.28 | 15,578 | +18.05(+14.41%) |
Jun 10, 2020 | 128.04 | 128.18 | 123.40 | 125.23 | 2,507 | -1.45(-1.14%) |
Jun 09, 2020 | 124.04 | 126.76 | 124.04 | 126.68 | 2,478 | +4.04(+3.29%) |
Jun 08, 2020 | 121.60 | 123.44 | 121.08 | 122.64 | 4,355 | +0.80(+0.66%) |
Jun 05, 2020 | 122.72 | 123.08 | 121.48 | 121.84 | 6,300 | -5.39(-4.24%) |
Jun 04, 2020 | 133.04 | 133.04 | 125.52 | 127.23 | 2,482 | -0.65(-0.51%) |
Jun 03, 2020 | 129.92 | 129.92 | 127.60 | 127.88 | 2,833 | -2.88(-2.20%) |
Jun 02, 2020 | 131.92 | 132.24 | 130.76 | 130.76 | 3,906 | -1.17(-0.89%) |
Jun 01, 2020 | 132.64 | 132.72 | 131.36 | 131.93 | 1,474 | +0.12(+0.09%) |
May 29, 2020 | 133.40 | 134.72 | 131.81 | 131.81 | 1,075 | -0.67(-0.51%) |
May 28, 2020 | 131.44 | 133.56 | 130.33 | 132.48 | 3,488 | +1.82(+1.39%) |
May 27, 2020 | 130.04 | 134.00 | 130.00 | 130.66 | 1,508 | -1.67(-1.26%) |
May 26, 2020 | 129.76 | 132.34 | 129.56 | 132.34 | 2,546 | -1.16(-0.87%) |
May 22, 2020 | 133.92 | 134.60 | 133.16 | 133.50 | 1,125 | -0.06(-0.05%) |
May 21, 2020 | 131.44 | 134.24 | 131.44 | 133.56 | 3,619 | +2.08(+1.58%) |
May 20, 2020 | 130.28 | 132.52 | 129.52 | 131.48 | 8,318 | -2.44(-1.82%) |
May 19, 2020 | 131.32 | 133.92 | 129.96 | 133.92 | 3,698 | +2.72(+2.07%) |
May 18, 2020 | 130.76 | 131.76 | 130.24 | 131.20 | 4,689 | -5.81(-4.24%) |
May 15, 2020 | 140.60 | 141.28 | 136.90 | 137.01 | 4,625 | +0.57(+0.42%) |
May 14, 2020 | 142.56 | 145.68 | 136.44 | 136.44 | 9,207 | -2.04(-1.47%) |
May 13, 2020 | 136.16 | 141.76 | 131.88 | 138.48 | 7,174 | +5.36(+4.03%) |
May 12, 2020 | 123.52 | 133.12 | 123.52 | 133.12 | 3,266 | +7.56(+6.02%) |
May 11, 2020 | 130.44 | 130.72 | 125.56 | 125.56 | 10,557 | -3.96(-3.06%) |
May 08, 2020 | 131.84 | 131.84 | 129.36 | 129.52 | 7,975 | -4.16(-3.11%) |
May 07, 2020 | 133.76 | 134.16 | 132.16 | 133.68 | 2,708 | -3.16(-2.31%) |
May 06, 2020 | 134.52 | 137.20 | 134.00 | 136.84 | 919 | +0.95(+0.70%) |
May 05, 2020 | 136.00 | 136.06 | 133.44 | 135.89 | 3,618 | -3.01(-2.17%) |
May 04, 2020 | 141.08 | 142.44 | 138.84 | 138.89 | 4,915 | -0.23(-0.16%) |
May 01, 2020 | 133.76 | 139.80 | 133.72 | 139.12 | 4,850 | +8.84(+6.79%) |
Apr 30, 2020 | 129.32 | 131.72 | 129.32 | 130.28 | 1,409 | +1.64(+1.27%) |
Apr 29, 2020 | 128.80 | 128.88 | 127.00 | 128.64 | 2,369 | -3.36(-2.55%) |
Apr 28, 2020 | 128.48 | 132.56 | 128.48 | 132.00 | 8,993 | +1.16(+0.89%) |
Apr 27, 2020 | 134.08 | 134.60 | 130.60 | 130.84 | 6,516 | -5.04(-3.71%) |
Apr 24, 2020 | 139.44 | 140.72 | 135.88 | 135.88 | 4,075 | -4.56(-3.25%) |
Apr 23, 2020 | 139.72 | 141.96 | 139.00 | 140.44 | 3,653 | -0.60(-0.43%) |
Apr 22, 2020 | 140.48 | 141.32 | 139.39 | 141.04 | 2,857 | -1.04(-0.73%) |
Apr 21, 2020 | 140.76 | 147.32 | 140.76 | 142.08 | 6,248 | +5.80(+4.26%) |
Apr 20, 2020 | 130.20 | 136.30 | 130.20 | 136.28 | 4,837 | +6.20(+4.77%) |
Apr 17, 2020 | 128.96 | 132.12 | 128.96 | 130.08 | 2,675 | -2.36(-1.78%) |
Apr 16, 2020 | 128.88 | 133.16 | 128.88 | 132.44 | 5,815 | +1.28(+0.98%) |
Apr 15, 2020 | 127.88 | 131.16 | 127.60 | 131.16 | 13,050 | +5.76(+4.59%) |
Apr 14, 2020 | 125.70 | 126.14 | 124.12 | 125.40 | 2,841 | -2.48(-1.94%) |
Apr 13, 2020 | 127.60 | 129.68 | 127.40 | 127.88 | 7,011 | -1.38(-1.07%) |
Apr 09, 2020 | 130.64 | 131.44 | 129.08 | 129.26 | 1,875 | -2.21(-1.68%) |
Apr 08, 2020 | 131.72 | 133.04 | 129.84 | 131.47 | 43,661 | +0.20(+0.15%) |
Apr 07, 2020 | 128.20 | 131.76 | 127.00 | 131.26 | 6,161 | +1.46(+1.13%) |
Apr 06, 2020 | 128.40 | 130.96 | 128.40 | 129.80 | 13,349 | -5.92(-4.36%) |
Apr 03, 2020 | 136.00 | 138.60 | 134.52 | 135.72 | 12,925 | -1.94(-1.41%) |
Apr 02, 2020 | 137.88 | 138.72 | 134.52 | 137.66 | 12,109 | -1.30(-0.94%) |
Apr 01, 2020 | 132.04 | 140.04 | 130.32 | 138.96 | 19,536 | +11.12(+8.70%) |
Mar 31, 2020 | 127.60 | 130.08 | 125.56 | 127.84 | 15,623 | +0.04(+0.03%) |
Mar 30, 2020 | 127.84 | 130.60 | 127.24 | 127.80 | 7,992 | -3.64(-2.77%) |
Mar 27, 2020 | 130.80 | 133.20 | 127.28 | 131.44 | 11,975 | +7.32(+5.90%) |
Mar 26, 2020 | 133.84 | 133.84 | 122.56 | 124.12 | 15,207 | -9.56(-7.15%) |
Mar 25, 2020 | 120.20 | 136.10 | 118.40 | 133.68 | 19,042 | +20.20(+17.80%) |
Mar 24, 2020 | 116.96 | 118.00 | 109.52 | 113.48 | 53,203 | -20.48(-15.29%) |
Mar 23, 2020 | 142.88 | 143.12 | 130.00 | 133.96 | 36,449 | -14.80(-9.95%) |
Mar 20, 2020 | 143.72 | 149.48 | 135.36 | 148.76 | 57,625 | +1.04(+0.70%) |
Mar 19, 2020 | 163.60 | 168.44 | 144.04 | 147.72 | 33,545 | -6.44(-4.18%) |
Mar 18, 2020 | 143.76 | 162.76 | 138.56 | 154.16 | 46,805 | +22.40(+17.00%) |
Mar 17, 2020 | 128.64 | 133.44 | 124.76 | 131.76 | 41,278 | +0.68(+0.52%) |
Mar 16, 2020 | 128.68 | 132.76 | 120.00 | 131.08 | 20,394 | +20.32(+18.35%) |
Mar 13, 2020 | 109.16 | 118.04 | 108.92 | 110.76 | 38,675 | -5.64(-4.85%) |
Mar 12, 2020 | 115.60 | 118.68 | 111.44 | 116.40 | 27,125 | +9.60(+8.99%) |
Mar 11, 2020 | 104.48 | 108.48 | 104.40 | 106.80 | 16,536 | +6.12(+6.08%) |
Mar 10, 2020 | 98.04 | 105.28 | 97.00 | 100.68 | 141,103 | -3.64(-3.49%) |
Mar 09, 2020 | 115.60 | 115.60 | 100.44 | 104.32 | 144,857 | +12.04(+13.05%) |
Mar 06, 2020 | 94.64 | 97.80 | 91.96 | 92.28 | 87,725 | +5.40(+6.22%) |
Mar 05, 2020 | 83.56 | 88.48 | 83.56 | 86.88 | 9,996 | +6.60(+8.22%) |
Mar 04, 2020 | 80.60 | 80.92 | 79.64 | 80.28 | 9,903 | -1.04(-1.28%) |
Mar 03, 2020 | 76.92 | 81.96 | 76.92 | 81.32 | 9,673 | +3.44(+4.42%) |
Mar 02, 2020 | 76.92 | 79.88 | 76.72 | 77.88 | 10,938 | -1.12(-1.42%) |
Feb 28, 2020 | 83.60 | 83.76 | 79.00 | 79.00 | 31,275 | +0.08(+0.10%) |
Feb 27, 2020 | 78.40 | 79.68 | 76.60 | 78.92 | 7,123 | +3.96(+5.28%) |
Feb 26, 2020 | 74.52 | 75.65 | 73.36 | 74.96 | 9,549 | -0.16(-0.21%) |
Feb 25, 2020 | 71.20 | 75.92 | 71.20 | 75.12 | 9,830 | +2.92(+4.04%) |
Feb 24, 2020 | 71.96 | 73.20 | 71.08 | 72.20 | 10,509 | +3.52(+5.13%) |
Feb 21, 2020 | 68.72 | 69.16 | 68.56 | 68.68 | 2,125 | +1.14(+1.68%) |
Feb 20, 2020 | 67.16 | 68.08 | 67.08 | 67.54 | 1,665 | +0.50(+0.75%) |
Feb 19, 2020 | 67.04 | 67.12 | 66.84 | 67.04 | 1,185 | -0.32(-0.48%) |
Feb 18, 2020 | 67.12 | 67.36 | 66.24 | 67.36 | 1,676 | +1.16(+1.75%) |
Feb 14, 2020 | 66.36 | 67.00 | 66.16 | 66.20 | 2,075 | -0.48(-0.72%) |
Feb 13, 2020 | 66.80 | 66.99 | 66.28 | 66.68 | 2,005 | +0.92(+1.40%) |
Feb 12, 2020 | 66.39 | 66.53 | 65.76 | 65.76 | 1,350 | -0.97(-1.45%) |
Feb 11, 2020 | 66.20 | 66.73 | 66.14 | 66.73 | 318 | +0.13(+0.19%) |
Feb 10, 2020 | 67.20 | 67.20 | 66.44 | 66.60 | 2,427 | -0.52(-0.78%) |
Feb 07, 2020 | 67.36 | 67.69 | 66.91 | 67.12 | 4,900 | +0.88(+1.33%) |
Feb 06, 2020 | 66.76 | 66.88 | 66.24 | 66.24 | 900 | -0.32(-0.48%) |
Feb 05, 2020 | 66.60 | 67.12 | 66.24 | 66.56 | 3,121 | -0.76(-1.13%) |
Feb 04, 2020 | 67.52 | 67.88 | 66.96 | 67.32 | 5,302 | -2.20(-3.16%) |
Feb 03, 2020 | 70.48 | 70.48 | 69.04 | 69.52 | 5,980 | -1.08(-1.53%) |
Jan 31, 2020 | 68.65 | 71.00 | 68.65 | 70.60 | 9,325 | +2.68(+3.95%) |
Jan 30, 2020 | 69.72 | 70.12 | 67.92 | 67.92 | 3,555 | -1.00(-1.45%) |
Jan 29, 2020 | 67.48 | 68.92 | 67.48 | 68.92 | 1,328 | +0.56(+0.82%) |
Jan 28, 2020 | 70.08 | 70.08 | 68.36 | 68.36 | 4,494 | -1.60(-2.29%) |
Jan 27, 2020 | 69.48 | 70.12 | 69.04 | 69.96 | 37,693 | +2.52(+3.74%) |
Jan 24, 2020 | 66.68 | 68.20 | 66.68 | 67.44 | 31,775 | +0.76(+1.14%) |
Jan 23, 2020 | 67.60 | 67.72 | 66.60 | 66.68 | 6,133 | +0.27(+0.41%) |
Jan 22, 2020 | 66.00 | 66.44 | 65.76 | 66.41 | 4,535 | +0.25(+0.38%) |
Jan 21, 2020 | 66.44 | 66.80 | 66.00 | 66.16 | 12,904 | +0.16(+0.24%) |
Jan 17, 2020 | 66.20 | 66.52 | 65.80 | 66.00 | 4,275 | -0.12(-0.18%) |
Jan 16, 2020 | 66.19 | 66.33 | 65.84 | 66.12 | 7,496 | -0.72(-1.08%) |
Jan 15, 2020 | 66.72 | 67.04 | 66.72 | 66.84 | 3,175 | -0.48(-0.71%) |
Jan 14, 2020 | 67.44 | 67.64 | 67.00 | 67.32 | 3,208 | -0.08(-0.12%) |
Jan 13, 2020 | 67.28 | 67.92 | 67.28 | 67.40 | 2,150 | -0.44(-0.65%) |
Jan 10, 2020 | 68.33 | 68.49 | 67.80 | 67.84 | 2,825 | -0.40(-0.59%) |
Jan 09, 2020 | 68.75 | 68.91 | 68.24 | 68.24 | 2,463 | -1.24(-1.78%) |
Jan 08, 2020 | 69.84 | 70.12 | 68.78 | 69.48 | 18,842 | -0.76(-1.08%) |
Jan 07, 2020 | 71.36 | 71.36 | 69.96 | 70.24 | 1,550 | -0.28(-0.40%) |
Jan 06, 2020 | 70.97 | 71.44 | 70.30 | 70.52 | 4,411 | -0.40(-0.56%) |
Jan 03, 2020 | 70.40 | 70.92 | 70.12 | 70.92 | 1,875 | +1.28(+1.84%) |
Jan 02, 2020 | 70.92 | 70.92 | 69.60 | 69.64 | 10,655 | -1.60(-2.25%) |
Dec 31, 2019 | 72.64 | 72.64 | 71.12 | 71.24 | 475 | -1.00(-1.38%) |
Dec 30, 2019 | 70.76 | 72.68 | 70.76 | 72.24 | 1,488 | +1.17(+1.64%) |
Dec 27, 2019 | 70.44 | 71.20 | 70.44 | 71.07 | 1,925 | +0.71(+1.01%) |
Dec 26, 2019 | 70.20 | 70.54 | 70.00 | 70.37 | 3,484 | +0.17(+0.24%) |
Dec 24, 2019 | 70.60 | 70.68 | 70.20 | 70.20 | 2,250 | -0.24(-0.34%) |
Dec 23, 2019 | 70.08 | 70.52 | 70.08 | 70.44 | 3,416 | +0.12(+0.17%) |
Dec 20, 2019 | 70.04 | 70.32 | 69.81 | 70.32 | 1,550 | -0.01(-0.01%) |
Dec 19, 2019 | 71.08 | 71.08 | 70.33 | 70.33 | 757 | -0.83(-1.17%) |
Dec 18, 2019 | 70.96 | 71.16 | 70.64 | 71.16 | 1,606 | -0.07(-0.09%) |
Dec 17, 2019 | 70.75 | 71.28 | 70.75 | 71.23 | 2,151 | +0.63(+0.89%) |
Dec 16, 2019 | 70.80 | 70.80 | 70.20 | 70.60 | 2,724 | -0.68(-0.95%) |
Dec 13, 2019 | 72.00 | 73.20 | 71.28 | 71.28 | 4,350 | -1.72(-2.36%) |
Dec 12, 2019 | 74.68 | 74.68 | 72.76 | 73.00 | 3,059 | -1.48(-1.99%) |
Dec 11, 2019 | 75.16 | 75.36 | 74.08 | 74.48 | 1,876 | -0.88(-1.17%) |
Dec 10, 2019 | 75.32 | 75.64 | 74.56 | 75.36 | 3,222 | +0.34(+0.45%) |
Dec 09, 2019 | 74.04 | 75.02 | 74.04 | 75.02 | 1,431 | +1.06(+1.43%) |
Dec 06, 2019 | 74.56 | 74.64 | 73.72 | 73.96 | 5,050 | -1.60(-2.12%) |
Dec 05, 2019 | 75.40 | 75.84 | 75.28 | 75.56 | 2,901 | -0.20(-0.26%) |
Dec 04, 2019 | 75.92 | 75.92 | 75.56 | 75.76 | 1,742 | -0.80(-1.04%) |
Dec 03, 2019 | 77.04 | 77.72 | 76.56 | 76.56 | 6,273 | +0.88(+1.16%) |
Dec 02, 2019 | 73.92 | 75.80 | 73.92 | 75.68 | 7,359 | +1.96(+2.66%) |
Nov 29, 2019 | 73.80 | 73.96 | 73.56 | 73.72 | 1,375 | +0.56(+0.77%) |
Nov 27, 2019 | 73.00 | 73.16 | 72.80 | 73.16 | 3,425 | +0.10(+0.14%) |
Nov 26, 2019 | 73.48 | 73.48 | 73.04 | 73.06 | 3,045 | -0.86(-1.16%) |
Nov 25, 2019 | 74.52 | 74.52 | 73.76 | 73.92 | 2,346 | -1.40(-1.86%) |
Nov 22, 2019 | 75.52 | 75.56 | 75.13 | 75.32 | 1,925 | -0.44(-0.58%) |
Nov 21, 2019 | 75.40 | 75.92 | 75.21 | 75.76 | 7,183 | -0.44(-0.58%) |
Nov 20, 2019 | 75.00 | 75.60 | 74.00 | 76.20 | 2,689 | +2.04(+2.75%) |
Nov 19, 2019 | 73.80 | 74.24 | 73.32 | 74.16 | 8,463 | +0.36(+0.49%) |
Nov 18, 2019 | 73.96 | 74.24 | 73.44 | 73.80 | 23,709 | +0.24(+0.33%) |
Nov 15, 2019 | 73.95 | 73.96 | 73.36 | 73.56 | 11,800 | -0.96(-1.29%) |
Nov 14, 2019 | 74.88 | 75.40 | 74.52 | 74.52 | 12,468 | -0.40(-0.53%) |
Nov 13, 2019 | 74.76 | 75.08 | 74.52 | 74.92 | 1,906 | -0.04(-0.05%) |
Nov 12, 2019 | 74.68 | 75.00 | 74.44 | 74.96 | 2,453 | +0.05(+0.07%) |
Nov 11, 2019 | 75.68 | 76.00 | 74.84 | 74.91 | 1,049 | -0.27(-0.35%) |
Nov 08, 2019 | 75.72 | 75.94 | 75.08 | 75.17 | 3,700 | -0.63(-0.83%) |
Nov 07, 2019 | 75.48 | 76.00 | 75.16 | 75.80 | 7,817 | +0.04(+0.05%) |
Nov 06, 2019 | 75.84 | 76.20 | 75.48 | 75.76 | 2,906 | +0.56(+0.74%) |
Nov 05, 2019 | 74.48 | 75.24 | 74.44 | 75.20 | 1,876 | +0.63(+0.85%) |
Nov 04, 2019 | 74.16 | 74.64 | 74.16 | 74.57 | 2,175 | -0.23(-0.31%) |
Nov 01, 2019 | 75.24 | 75.24 | 74.40 | 74.80 | 1,775 | -1.24(-1.63%) |
Oct 31, 2019 | 75.40 | 76.32 | 75.32 | 76.04 | 2,136 | +0.52(+0.69%) |
Oct 30, 2019 | 76.20 | 76.36 | 75.40 | 75.52 | 2,180 | -0.48(-0.63%) |
Oct 29, 2019 | 76.16 | 76.44 | 75.56 | 76.00 | 3,917 | +0.48(+0.64%) |
Oct 28, 2019 | 76.00 | 76.00 | 75.28 | 75.52 | 4,166 | +0.08(+0.11%) |
Oct 25, 2019 | 76.36 | 77.12 | 75.32 | 75.44 | 3,500 | -0.83(-1.09%) |
Oct 24, 2019 | 76.44 | 76.96 | 76.20 | 76.27 | 1,938 | -0.33(-0.43%) |
Oct 23, 2019 | 76.72 | 77.04 | 76.52 | 76.60 | 4,001 | -0.32(-0.42%) |
Oct 22, 2019 | 76.00 | 76.92 | 75.60 | 76.92 | 6,395 | +0.48(+0.63%) |
Oct 21, 2019 | 77.08 | 77.08 | 76.36 | 76.44 | 5,704 | -1.04(-1.34%) |
Oct 18, 2019 | 76.48 | 77.52 | 76.48 | 77.48 | 2,900 | +0.64(+0.83%) |
Oct 17, 2019 | 76.76 | 77.84 | 76.40 | 76.84 | 1,404 | -0.52(-0.68%) |
Oct 16, 2019 | 77.88 | 77.88 | 77.32 | 77.36 | 855 | -0.12(-0.15%) |
Oct 15, 2019 | 77.12 | 77.60 | 76.72 | 77.48 | 3,735 | -0.72(-0.92%) |
Oct 14, 2019 | 80.12 | 80.12 | 78.00 | 78.20 | 5,103 | -0.44(-0.56%) |
Oct 11, 2019 | 79.88 | 79.88 | 77.82 | 78.64 | 61,225 | -2.22(-2.74%) |
Oct 10, 2019 | 82.12 | 82.24 | 80.76 | 80.86 | 106,328 | -1.26(-1.54%) |
Oct 09, 2019 | 82.40 | 82.92 | 81.40 | 82.12 | 1,951 | -1.08(-1.30%) |
Oct 08, 2019 | 81.20 | 83.20 | 81.04 | 83.20 | 50,522 | +3.64(+4.58%) |
Oct 07, 2019 | 80.48 | 80.88 | 79.32 | 79.56 | 13,189 | -0.16(-0.20%) |
Oct 04, 2019 | 80.96 | 81.16 | 79.72 | 79.72 | 3,850 | -1.92(-2.35%) |
Oct 03, 2019 | 82.80 | 84.36 | 81.64 | 81.64 | 3,841 | -0.96(-1.16%) |
Oct 02, 2019 | 81.40 | 82.80 | 81.40 | 82.60 | 3,773 | +2.12(+2.63%) |