Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 104.02 | 105.78 | 103.44 | 105.74 | 4,183,436 | +1.87(+1.80%) |
Jul 30, 2020 | 103.12 | 104.33 | 102.99 | 103.87 | 2,731,321 | -0.30(-0.28%) |
Jul 29, 2020 | 103.61 | 104.74 | 102.94 | 104.16 | 3,662,178 | +1.24(+1.20%) |
Jul 28, 2020 | 103.39 | 103.89 | 102.41 | 102.92 | 3,725,314 | -1.51(-1.44%) |
Jul 27, 2020 | 102.93 | 104.65 | 102.75 | 104.43 | 8,081,239 | +1.10(+1.07%) |
Jul 24, 2020 | 102.92 | 103.62 | 102.64 | 103.33 | 5,067,345 | +0.41(+0.40%) |
Jul 23, 2020 | 103.60 | 103.67 | 102.77 | 102.91 | 6,743,389 | -0.41(-0.40%) |
Jul 22, 2020 | 104.05 | 104.72 | 103.14 | 103.33 | 4,727,397 | -0.64(-0.62%) |
Jul 21, 2020 | 104.72 | 104.85 | 103.64 | 103.97 | 3,658,290 | -0.55(-0.53%) |
Jul 20, 2020 | 103.79 | 104.66 | 103.42 | 104.52 | 3,688,484 | +0.78(+0.75%) |
Jul 17, 2020 | 103.27 | 104.11 | 102.50 | 103.74 | 4,071,424 | +0.85(+0.82%) |
Jul 16, 2020 | 102.90 | 103.26 | 101.85 | 102.89 | 5,840,411 | -0.42(-0.41%) |
Jul 15, 2020 | 103.90 | 104.46 | 102.93 | 103.32 | 4,545,526 | -0.46(-0.45%) |
Jul 14, 2020 | 101.99 | 104.91 | 101.99 | 103.78 | 8,004,276 | +0.86(+0.83%) |
Jul 13, 2020 | 105.26 | 105.91 | 102.64 | 102.92 | 5,842,026 | -2.49(-2.36%) |
Jul 10, 2020 | 104.20 | 105.55 | 103.68 | 105.41 | 4,628,640 | +0.87(+0.83%) |
Jul 09, 2020 | 105.03 | 105.09 | 103.44 | 104.55 | 4,017,924 | -0.43(-0.41%) |
Jul 08, 2020 | 104.63 | 105.00 | 103.75 | 104.98 | 4,366,789 | +0.80(+0.77%) |
Jul 07, 2020 | 104.81 | 105.95 | 103.94 | 104.18 | 5,658,982 | -0.96(-0.92%) |
Jul 06, 2020 | 104.97 | 106.03 | 104.58 | 105.15 | 5,338,128 | +0.76(+0.73%) |
Jul 02, 2020 | 105.36 | 105.70 | 103.74 | 104.39 | 6,511,414 | -0.12(-0.11%) |
Jul 01, 2020 | 104.06 | 104.63 | 102.26 | 104.51 | 9,747,632 | +1.95(+1.90%) |
Jun 30, 2020 | 104.28 | 104.58 | 102.41 | 102.56 | 11,001,258 | -1.78(-1.71%) |
Jun 29, 2020 | 104.17 | 104.64 | 102.36 | 104.34 | 9,238,120 | +0.75(+0.72%) |
Jun 26, 2020 | 107.48 | 108.17 | 103.13 | 103.59 | 25,761,414 | -4.91(-4.53%) |
Jun 25, 2020 | 107.24 | 109.88 | 106.85 | 108.51 | 56,265,676 | +1.73(+1.62%) |
Jun 24, 2020 | 103.85 | 107.47 | 102.97 | 106.77 | 67,941,336 | +1.25(+1.19%) |
Jun 23, 2020 | 102.11 | 108.77 | 101.92 | 105.52 | 23,253,498 | +2.23(+2.15%) |
Jun 22, 2020 | 105.23 | 107.04 | 103.30 | 103.30 | 5,166,153 | -1.97(-1.87%) |
Jun 19, 2020 | 105.70 | 107.33 | 104.76 | 105.27 | 9,412,147 | +0.50(+0.48%) |
Jun 18, 2020 | 102.23 | 105.21 | 101.67 | 104.76 | 4,771,242 | +3.70(+3.66%) |
Jun 17, 2020 | 101.43 | 103.20 | 100.78 | 101.06 | 3,815,217 | -0.26(-0.25%) |
Jun 16, 2020 | 102.41 | 102.41 | 98.58 | 101.32 | 5,856,535 | -1.76(-1.71%) |
Jun 15, 2020 | 99.77 | 103.58 | 99.19 | 103.08 | 3,903,001 | +2.33(+2.32%) |
Jun 12, 2020 | 102.66 | 103.44 | 98.73 | 100.75 | 5,371,290 | +1.40(+1.41%) |
Jun 11, 2020 | 103.05 | 103.70 | 99.20 | 99.35 | 7,808,584 | -4.82(-4.63%) |
Jun 10, 2020 | 101.24 | 105.09 | 101.24 | 104.17 | 6,370,305 | +2.56(+2.52%) |
Jun 09, 2020 | 100.62 | 101.96 | 100.22 | 101.61 | 5,115,045 | -1.25(-1.22%) |
Jun 08, 2020 | 99.20 | 103.50 | 98.91 | 102.86 | 5,121,975 | +3.28(+3.29%) |
Jun 05, 2020 | 99.75 | 101.39 | 98.96 | 99.58 | 4,019,734 | +0.95(+0.96%) |
Jun 04, 2020 | 99.99 | 100.14 | 98.26 | 98.64 | 2,573,676 | -1.02(-1.03%) |
Jun 03, 2020 | 99.37 | 100.79 | 98.91 | 99.66 | 3,814,185 | +0.79(+0.80%) |
Jun 02, 2020 | 97.15 | 98.96 | 97.00 | 98.88 | 4,793,458 | +0.70(+0.71%) |
Jun 01, 2020 | 98.43 | 99.46 | 97.80 | 98.18 | 2,948,411 | -0.33(-0.34%) |
May 29, 2020 | 97.75 | 98.87 | 95.83 | 98.51 | 9,944,483 | +0.81(+0.83%) |
May 28, 2020 | 96.03 | 98.30 | 95.67 | 97.70 | 5,544,901 | +1.99(+2.08%) |
May 27, 2020 | 94.20 | 96.67 | 93.61 | 95.71 | 4,609,076 | +1.61(+1.71%) |
May 26, 2020 | 95.44 | 95.75 | 93.02 | 94.11 | 5,084,949 | -0.23(-0.24%) |
May 22, 2020 | 93.10 | 95.24 | 92.91 | 94.34 | 4,924,765 | +1.09(+1.17%) |
May 21, 2020 | 97.24 | 97.24 | 91.58 | 93.24 | 5,671,122 | -3.40(-3.52%) |
May 20, 2020 | 97.62 | 98.27 | 96.31 | 96.64 | 6,070,604 | -0.45(-0.47%) |
May 19, 2020 | 96.91 | 98.24 | 94.68 | 97.09 | 21,726,382 | -3.24(-3.23%) |
May 18, 2020 | 96.66 | 101.16 | 96.57 | 100.33 | 6,489,070 | +4.50(+4.70%) |
May 15, 2020 | 93.57 | 96.18 | 92.30 | 95.83 | 6,820,133 | +2.37(+2.54%) |
May 14, 2020 | 91.13 | 93.62 | 90.75 | 93.46 | 4,052,063 | +2.10(+2.30%) |
May 13, 2020 | 92.95 | 93.09 | 90.10 | 91.36 | 3,307,561 | -1.80(-1.93%) |
May 12, 2020 | 94.71 | 95.19 | 93.11 | 93.16 | 3,831,882 | -2.08(-2.18%) |
May 11, 2020 | 95.01 | 95.97 | 94.51 | 95.24 | 3,791,073 | -1.77(-1.83%) |
May 08, 2020 | 95.16 | 97.26 | 93.58 | 97.01 | 4,926,695 | +3.18(+3.39%) |
May 07, 2020 | 88.97 | 93.94 | 88.85 | 93.83 | 10,605,284 | +8.57(+10.05%) |
May 06, 2020 | 87.86 | 88.36 | 85.09 | 85.27 | 3,899,232 | -2.34(-2.68%) |
May 05, 2020 | 87.42 | 88.40 | 87.09 | 87.61 | 3,066,658 | +0.01(+0.01%) |
May 04, 2020 | 85.44 | 87.61 | 84.74 | 87.60 | 4,277,707 | +2.72(+3.20%) |
May 01, 2020 | 86.40 | 86.76 | 84.50 | 84.88 | 3,211,075 | -1.58(-1.82%) |
Apr 30, 2020 | 87.54 | 87.66 | 85.97 | 86.46 | 3,997,727 | -1.49(-1.69%) |
Apr 29, 2020 | 87.68 | 88.65 | 86.63 | 87.95 | 3,158,482 | +1.35(+1.56%) |
Apr 28, 2020 | 89.85 | 90.01 | 86.55 | 86.60 | 3,408,571 | -2.92(-3.27%) |
Apr 27, 2020 | 89.92 | 89.98 | 87.66 | 89.52 | 3,784,275 | +0.11(+0.12%) |
Apr 24, 2020 | 89.01 | 89.61 | 87.65 | 89.41 | 3,619,517 | +0.45(+0.51%) |
Apr 23, 2020 | 89.29 | 90.48 | 87.93 | 88.96 | 4,607,608 | +0.18(+0.20%) |
Apr 22, 2020 | 88.51 | 89.26 | 86.93 | 88.78 | 4,328,048 | +2.90(+3.37%) |
Apr 21, 2020 | 87.89 | 88.52 | 84.78 | 85.89 | 4,006,873 | -2.68(-3.02%) |
Apr 20, 2020 | 88.21 | 90.33 | 87.69 | 88.57 | 3,563,124 | -1.03(-1.15%) |
Apr 17, 2020 | 91.33 | 91.87 | 88.49 | 89.60 | 3,907,620 | +0.71(+0.80%) |
Apr 16, 2020 | 87.75 | 89.20 | 86.72 | 88.89 | 4,870,306 | +1.70(+1.95%) |
Apr 15, 2020 | 86.58 | 88.02 | 85.77 | 87.19 | 5,894,355 | -1.06(-1.21%) |
Apr 14, 2020 | 85.86 | 88.57 | 85.08 | 88.25 | 4,861,578 | +3.40(+4.00%) |
Apr 13, 2020 | 83.30 | 85.95 | 83.18 | 84.85 | 4,017,109 | +0.27(+0.31%) |
Apr 09, 2020 | 85.55 | 86.41 | 83.63 | 84.59 | 5,860,466 | -0.94(-1.09%) |
Apr 08, 2020 | 85.28 | 86.30 | 84.69 | 85.52 | 3,891,113 | +0.33(+0.39%) |
Apr 07, 2020 | 86.32 | 86.57 | 83.87 | 85.19 | 4,478,577 | +0.41(+0.49%) |
Apr 06, 2020 | 83.20 | 85.17 | 81.72 | 84.77 | 5,337,187 | +4.05(+5.01%) |
Apr 03, 2020 | 83.27 | 83.69 | 79.80 | 80.73 | 8,508,537 | -2.39(-2.88%) |
Apr 02, 2020 | 83.75 | 87.17 | 82.74 | 83.12 | 23,311,394 | -0.71(-0.85%) |
Apr 01, 2020 | 81.72 | 85.38 | 81.44 | 83.83 | 11,189,847 | +1.21(+1.47%) |
Mar 31, 2020 | 81.77 | 83.45 | 80.73 | 82.62 | 7,028,268 | +0.77(+0.94%) |
Mar 30, 2020 | 81.03 | 82.58 | 80.00 | 81.85 | 5,712,561 | +1.38(+1.71%) |
Mar 27, 2020 | 81.28 | 82.62 | 79.78 | 80.47 | 4,256,655 | -2.87(-3.44%) |
Mar 26, 2020 | 78.78 | 83.69 | 78.51 | 83.34 | 4,896,366 | +5.38(+6.90%) |
Mar 25, 2020 | 76.58 | 84.16 | 76.56 | 77.96 | 6,348,600 | +0.51(+0.66%) |
Mar 24, 2020 | 77.30 | 78.49 | 74.67 | 77.45 | 6,021,311 | +2.90(+3.90%) |
Mar 23, 2020 | 73.83 | 75.49 | 69.75 | 74.54 | 8,456,841 | +1.13(+1.54%) |
Mar 20, 2020 | 78.78 | 80.75 | 72.04 | 73.41 | 6,942,706 | -4.83(-6.17%) |
Mar 19, 2020 | 73.63 | 80.74 | 72.48 | 78.24 | 9,044,414 | +5.05(+6.90%) |
Mar 18, 2020 | 73.46 | 74.94 | 62.53 | 73.18 | 11,286,533 | -3.97(-5.14%) |
Mar 17, 2020 | 76.41 | 79.17 | 74.30 | 77.15 | 7,727,158 | +1.79(+2.38%) |
Mar 16, 2020 | 77.14 | 79.32 | 73.70 | 75.36 | 6,893,026 | -8.72(-10.38%) |
Mar 13, 2020 | 78.93 | 84.21 | 75.44 | 84.08 | 7,516,576 | +8.68(+11.50%) |
Mar 12, 2020 | 80.77 | 83.70 | 75.24 | 75.41 | 9,215,985 | -9.72(-11.42%) |
Mar 11, 2020 | 81.59 | 86.49 | 81.58 | 85.13 | 8,981,961 | +1.45(+1.73%) |
Mar 10, 2020 | 80.73 | 83.71 | 78.98 | 83.68 | 6,817,813 | +5.15(+6.56%) |
Mar 09, 2020 | 82.00 | 83.59 | 78.36 | 78.53 | 8,069,950 | -7.99(-9.23%) |
Mar 06, 2020 | 84.78 | 86.93 | 84.11 | 86.52 | 6,071,288 | -1.97(-2.23%) |
Mar 05, 2020 | 90.21 | 91.74 | 87.83 | 88.49 | 5,018,349 | -3.89(-4.21%) |
Mar 04, 2020 | 89.05 | 92.52 | 88.87 | 92.38 | 5,302,420 | +4.37(+4.97%) |
Mar 03, 2020 | 91.21 | 92.48 | 87.41 | 88.00 | 5,789,771 | -3.86(-4.20%) |
Mar 02, 2020 | 88.90 | 91.93 | 87.62 | 91.86 | 5,239,009 | +3.08(+3.47%) |
Feb 28, 2020 | 88.07 | 89.12 | 86.14 | 88.78 | 7,066,092 | -1.06(-1.18%) |
Feb 27, 2020 | 91.41 | 91.89 | 89.77 | 89.85 | 5,946,417 | -2.37(-2.57%) |
Feb 26, 2020 | 93.23 | 94.20 | 92.01 | 92.22 | 4,439,151 | -0.92(-0.98%) |
Feb 25, 2020 | 95.08 | 95.52 | 93.01 | 93.13 | 5,190,928 | -1.76(-1.86%) |
Feb 24, 2020 | 94.54 | 95.82 | 94.41 | 94.90 | 4,770,338 | -2.17(-2.23%) |
Feb 21, 2020 | 96.85 | 97.97 | 95.14 | 97.06 | 12,288,913 | -0.92(-0.93%) |
Feb 20, 2020 | 98.57 | 98.89 | 96.73 | 97.98 | 6,356,171 | -1.03(-1.04%) |
Feb 19, 2020 | 99.61 | 99.80 | 98.12 | 99.01 | 6,185,951 | +0.70(+0.71%) |
Feb 18, 2020 | 95.37 | 98.49 | 94.81 | 98.31 | 7,575,982 | +3.31(+3.48%) |
Feb 14, 2020 | 93.80 | 95.14 | 93.57 | 95.01 | 3,093,071 | +1.32(+1.41%) |
Feb 13, 2020 | 93.67 | 94.68 | 93.35 | 93.69 | 5,575,712 | -0.52(-0.55%) |
Feb 12, 2020 | 92.56 | 94.80 | 92.48 | 94.21 | 9,050,218 | +1.16(+1.25%) |
Feb 11, 2020 | 91.63 | 93.77 | 91.24 | 93.05 | 26,273,482 | +9.81(+11.78%) |
Feb 10, 2020 | 84.10 | 84.34 | 83.09 | 83.24 | 3,210,721 | -0.90(-1.07%) |
Feb 07, 2020 | 82.10 | 84.48 | 81.00 | 84.13 | 6,845,114 | +2.63(+3.23%) |
Feb 06, 2020 | 80.87 | 81.81 | 80.75 | 81.50 | 3,020,596 | +0.96(+1.20%) |
Feb 05, 2020 | 80.71 | 81.45 | 80.50 | 80.54 | 2,801,111 | +0.28(+0.34%) |
Feb 04, 2020 | 78.93 | 80.64 | 78.02 | 80.26 | 4,666,840 | +2.02(+2.58%) |
Feb 03, 2020 | 79.13 | 79.53 | 78.12 | 78.25 | 2,924,446 | +0.27(+0.34%) |
Jan 31, 2020 | 79.36 | 79.56 | 77.95 | 77.98 | 2,908,348 | -1.72(-2.16%) |
Jan 30, 2020 | 78.37 | 79.81 | 78.36 | 79.70 | 2,389,199 | +0.67(+0.85%) |
Jan 29, 2020 | 80.62 | 80.64 | 78.87 | 79.03 | 2,642,793 | -1.38(-1.71%) |
Jan 28, 2020 | 79.84 | 81.04 | 79.69 | 80.41 | 2,432,187 | +0.93(+1.16%) |
Jan 27, 2020 | 79.65 | 80.30 | 79.15 | 79.49 | 1,964,717 | -0.85(-1.05%) |
Jan 24, 2020 | 81.03 | 81.33 | 80.09 | 80.33 | 1,621,481 | -0.59(-0.73%) |
Jan 23, 2020 | 81.04 | 81.11 | 80.70 | 80.92 | 1,782,110 | -0.30(-0.36%) |
Jan 22, 2020 | 80.88 | 81.76 | 80.82 | 81.22 | 1,698,421 | +0.44(+0.55%) |
Jan 21, 2020 | 80.74 | 81.68 | 80.55 | 80.78 | 3,666,032 | -0.12(-0.15%) |
Jan 17, 2020 | 80.70 | 80.98 | 80.32 | 80.89 | 3,614,846 | +0.70(+0.87%) |
Jan 16, 2020 | 79.04 | 80.26 | 79.04 | 80.20 | 3,157,549 | +1.15(+1.46%) |
Jan 15, 2020 | 78.64 | 79.25 | 78.40 | 79.04 | 1,637,306 | +0.46(+0.59%) |
Jan 14, 2020 | 77.96 | 78.73 | 77.65 | 78.58 | 2,081,873 | +0.39(+0.50%) |
Jan 13, 2020 | 77.96 | 78.34 | 77.68 | 78.19 | 2,318,809 | +0.39(+0.51%) |
Jan 10, 2020 | 78.98 | 78.98 | 77.64 | 77.79 | 2,261,563 | -0.80(-1.02%) |
Jan 09, 2020 | 78.55 | 79.10 | 78.19 | 78.59 | 3,028,161 | +0.38(+0.49%) |
Jan 08, 2020 | 78.01 | 78.57 | 76.89 | 78.21 | 3,084,531 | +0.49(+0.63%) |
Jan 07, 2020 | 77.37 | 78.29 | 76.96 | 77.71 | 3,313,101 | +0.30(+0.38%) |
Jan 06, 2020 | 76.94 | 77.64 | 76.78 | 77.42 | 2,718,280 | +0.44(+0.58%) |
Jan 03, 2020 | 76.87 | 77.23 | 76.29 | 76.98 | 1,860,433 | -0.41(-0.53%) |
Jan 02, 2020 | 77.67 | 77.68 | 76.74 | 77.39 | 3,445,336 | +0.17(+0.22%) |
Dec 31, 2019 | 76.75 | 77.24 | 76.59 | 77.22 | 1,741,515 | +0.33(+0.44%) |
Dec 30, 2019 | 76.29 | 76.91 | 76.00 | 76.89 | 2,378,367 | +0.83(+1.09%) |
Dec 27, 2019 | 76.14 | 76.32 | 75.83 | 76.06 | 1,330,331 | -0.16(-0.21%) |
Dec 26, 2019 | 76.28 | 76.35 | 76.13 | 76.22 | 1,260,125 | +0.08(+0.10%) |
Dec 24, 2019 | 75.87 | 76.23 | 75.74 | 76.14 | 477,294 | +0.35(+0.47%) |
Dec 23, 2019 | 76.29 | 76.37 | 75.74 | 75.78 | 1,735,887 | -0.43(-0.57%) |
Dec 20, 2019 | 76.74 | 76.74 | 75.84 | 76.22 | 6,036,557 | +0.18(+0.23%) |
Dec 19, 2019 | 74.88 | 76.36 | 74.84 | 76.04 | 3,038,308 | +0.90(+1.19%) |
Dec 18, 2019 | 74.46 | 75.25 | 74.31 | 75.14 | 4,415,814 | +0.81(+1.09%) |
Dec 17, 2019 | 74.30 | 74.54 | 73.87 | 74.34 | 3,659,695 | +0.02(+0.03%) |
Dec 16, 2019 | 74.38 | 74.69 | 74.08 | 74.32 | 3,541,988 | +0.00(+0.00%) |
Dec 13, 2019 | 73.82 | 74.39 | 73.51 | 74.32 | 2,767,800 | +0.57(+0.77%) |
Dec 12, 2019 | 74.08 | 74.10 | 73.32 | 73.75 | 2,889,816 | +0.27(+0.36%) |
Dec 11, 2019 | 73.93 | 74.26 | 73.17 | 73.48 | 3,426,380 | -0.39(-0.53%) |
Dec 10, 2019 | 74.63 | 74.74 | 73.78 | 73.87 | 3,128,461 | -0.84(-1.12%) |
Dec 09, 2019 | 76.51 | 76.71 | 74.15 | 74.71 | 4,432,288 | -1.84(-2.41%) |
Dec 06, 2019 | 76.35 | 76.81 | 75.46 | 76.55 | 2,945,313 | +0.79(+1.04%) |
Dec 05, 2019 | 76.88 | 77.00 | 75.71 | 75.76 | 2,864,293 | -1.38(-1.79%) |
Dec 04, 2019 | 76.86 | 77.33 | 76.26 | 77.14 | 1,935,078 | +0.32(+0.42%) |
Dec 03, 2019 | 76.27 | 76.87 | 75.64 | 76.82 | 2,113,401 | +0.36(+0.48%) |
Dec 02, 2019 | 77.38 | 77.64 | 75.69 | 76.45 | 2,944,170 | -0.90(-1.16%) |
Nov 29, 2019 | 77.67 | 78.07 | 77.30 | 77.35 | 886,447 | -0.42(-0.54%) |
Nov 27, 2019 | 77.27 | 78.09 | 77.27 | 77.77 | 2,113,805 | +0.52(+0.68%) |
Nov 26, 2019 | 76.81 | 77.49 | 76.40 | 77.25 | 2,919,393 | +0.44(+0.58%) |
Nov 25, 2019 | 77.54 | 77.66 | 76.40 | 76.81 | 3,031,163 | -0.58(-0.75%) |
Nov 22, 2019 | 76.76 | 77.58 | 76.60 | 77.39 | 2,955,875 | +0.88(+1.15%) |
Nov 21, 2019 | 76.65 | 76.75 | 76.18 | 76.51 | 1,730,378 | +0.06(+0.08%) |
Nov 20, 2019 | 75.68 | 76.49 | 75.55 | 76.45 | 2,840,136 | +0.47(+0.62%) |
Nov 19, 2019 | 77.00 | 77.10 | 75.74 | 75.98 | 2,399,282 | -1.01(-1.32%) |
Nov 18, 2019 | 75.70 | 77.25 | 75.16 | 77.00 | 4,301,945 | +0.12(+0.15%) |
Nov 15, 2019 | 76.37 | 78.28 | 76.15 | 76.88 | 4,010,492 | +1.21(+1.60%) |
Nov 14, 2019 | 76.20 | 76.63 | 75.32 | 75.67 | 2,942,936 | -1.11(-1.45%) |
Nov 13, 2019 | 76.44 | 76.88 | 75.63 | 76.78 | 2,769,070 | +0.53(+0.70%) |
Nov 12, 2019 | 78.40 | 78.42 | 76.02 | 76.25 | 4,413,307 | -2.16(-2.75%) |
Nov 11, 2019 | 79.36 | 79.90 | 76.36 | 78.40 | 6,490,952 | -1.30(-1.63%) |
Nov 08, 2019 | 80.55 | 80.59 | 79.59 | 79.70 | 1,642,705 | -0.91(-1.12%) |
Nov 07, 2019 | 81.14 | 81.76 | 80.32 | 80.61 | 2,722,564 | +0.00(+0.00%) |
Nov 06, 2019 | 80.35 | 80.69 | 80.05 | 80.61 | 2,749,588 | +0.38(+0.48%) |
Nov 05, 2019 | 79.82 | 80.60 | 79.61 | 80.22 | 1,765,408 | +0.54(+0.68%) |
Nov 04, 2019 | 81.44 | 81.54 | 79.22 | 79.68 | 3,137,530 | -1.53(-1.88%) |
Nov 01, 2019 | 81.82 | 81.92 | 80.75 | 81.21 | 2,648,883 | -0.19(-0.23%) |
Oct 31, 2019 | 82.08 | 82.22 | 80.53 | 81.40 | 2,724,924 | -0.60(-0.73%) |
Oct 30, 2019 | 80.32 | 82.57 | 80.29 | 82.00 | 4,222,827 | +1.48(+1.83%) |
Oct 29, 2019 | 80.00 | 81.11 | 78.50 | 80.52 | 4,281,004 | -0.61(-0.75%) |
Oct 28, 2019 | 80.76 | 81.85 | 80.51 | 81.13 | 3,124,087 | +0.76(+0.94%) |
Oct 25, 2019 | 80.43 | 80.92 | 80.26 | 80.37 | 2,045,562 | +0.14(+0.17%) |
Oct 24, 2019 | 80.01 | 80.38 | 79.78 | 80.23 | 1,920,126 | +0.12(+0.15%) |
Oct 23, 2019 | 80.20 | 80.50 | 79.83 | 80.12 | 1,329,518 | -0.31(-0.38%) |
Oct 22, 2019 | 81.27 | 81.31 | 80.40 | 80.42 | 2,284,704 | -0.41(-0.51%) |
Oct 21, 2019 | 80.52 | 81.27 | 80.46 | 80.84 | 2,968,505 | +0.48(+0.60%) |
Oct 18, 2019 | 79.90 | 81.07 | 79.55 | 80.35 | 3,261,851 | +0.54(+0.68%) |
Oct 17, 2019 | 79.22 | 79.94 | 77.96 | 79.81 | 3,974,149 | +1.02(+1.30%) |
Oct 16, 2019 | 78.52 | 78.95 | 78.38 | 78.79 | 2,297,799 | +0.27(+0.34%) |
Oct 15, 2019 | 77.74 | 78.72 | 77.60 | 78.52 | 1,904,200 | +1.09(+1.41%) |
Oct 14, 2019 | 78.31 | 78.31 | 77.37 | 77.43 | 2,031,269 | -0.89(-1.13%) |
Oct 11, 2019 | 77.46 | 78.81 | 77.35 | 78.31 | 2,106,392 | +1.21(+1.57%) |
Oct 10, 2019 | 76.53 | 77.29 | 75.85 | 77.10 | 2,451,857 | +0.50(+0.66%) |
Oct 09, 2019 | 76.92 | 77.08 | 76.13 | 76.60 | 2,014,783 | +0.17(+0.23%) |
Oct 08, 2019 | 76.59 | 76.95 | 76.18 | 76.43 | 2,383,118 | -0.85(-1.10%) |
Oct 07, 2019 | 76.44 | 77.48 | 76.44 | 77.28 | 1,981,300 | +0.48(+0.63%) |
Oct 04, 2019 | 75.78 | 76.88 | 75.78 | 76.80 | 1,872,010 | +0.95(+1.25%) |
Oct 03, 2019 | 75.43 | 76.23 | 74.86 | 75.85 | 2,411,863 | +0.61(+0.81%) |
Oct 02, 2019 | 76.41 | 76.78 | 74.66 | 75.24 | 3,335,450 | -1.76(-2.29%) |
Oct 01, 2019 | 77.67 | 78.16 | 76.81 | 77.00 | 2,863,882 | -0.56(-0.72%) |
Sep 30, 2019 | 76.68 | 77.88 | 76.43 | 77.57 | 2,364,090 | +1.19(+1.56%) |
Sep 27, 2019 | 77.85 | 77.94 | 75.59 | 76.37 | 3,460,588 | -1.42(-1.82%) |
Sep 26, 2019 | 78.75 | 78.79 | 77.75 | 77.79 | 1,959,509 | -1.35(-1.70%) |
Sep 25, 2019 | 78.31 | 79.14 | 77.65 | 79.14 | 2,001,577 | +0.99(+1.27%) |
Sep 24, 2019 | 79.26 | 79.26 | 77.82 | 78.15 | 3,749,249 | -0.59(-0.75%) |
Sep 23, 2019 | 78.80 | 79.55 | 78.59 | 78.74 | 2,483,686 | -0.62(-0.78%) |
Sep 20, 2019 | 79.33 | 79.61 | 77.87 | 79.36 | 7,319,769 | -0.40(-0.51%) |
Sep 19, 2019 | 79.49 | 79.91 | 79.31 | 79.76 | 2,895,548 | +0.87(+1.10%) |
Sep 18, 2019 | 78.98 | 79.32 | 78.36 | 78.90 | 2,253,073 | -0.09(-0.11%) |
Sep 17, 2019 | 78.51 | 79.31 | 77.85 | 78.98 | 2,899,940 | +0.64(+0.82%) |
Sep 16, 2019 | 77.75 | 78.42 | 77.54 | 78.34 | 2,212,644 | +0.16(+0.20%) |
Sep 13, 2019 | 78.87 | 78.87 | 77.82 | 78.19 | 1,764,669 | -0.29(-0.36%) |
Sep 12, 2019 | 78.66 | 79.37 | 78.18 | 78.47 | 2,037,005 | -0.05(-0.06%) |
Sep 11, 2019 | 77.19 | 78.55 | 77.01 | 78.52 | 2,448,632 | +1.34(+1.74%) |
Sep 10, 2019 | 77.58 | 77.58 | 76.75 | 77.18 | 2,289,162 | -0.74(-0.95%) |
Sep 09, 2019 | 78.12 | 78.26 | 77.39 | 77.92 | 2,553,446 | -0.02(-0.03%) |
Sep 06, 2019 | 76.77 | 77.96 | 76.66 | 77.94 | 2,976,083 | +1.30(+1.70%) |
Sep 05, 2019 | 77.02 | 77.37 | 76.37 | 76.64 | 1,993,538 | +0.22(+0.28%) |
Sep 04, 2019 | 76.33 | 76.65 | 75.84 | 76.42 | 1,931,885 | -0.48(-0.63%) |
Sep 03, 2019 | 76.71 | 76.91 | 75.82 | 76.91 | 1,788,186 | +0.05(+0.06%) |
Aug 30, 2019 | 77.18 | 77.18 | 76.60 | 76.86 | 1,749,233 | +0.04(+0.05%) |
Aug 29, 2019 | 76.68 | 77.21 | 76.22 | 76.82 | 1,425,406 | +0.94(+1.23%) |
Aug 28, 2019 | 75.75 | 76.19 | 75.11 | 75.88 | 2,067,207 | -0.06(-0.08%) |
Aug 27, 2019 | 76.51 | 76.91 | 75.84 | 75.94 | 2,274,568 | -0.93(-1.20%) |
Aug 26, 2019 | 75.82 | 76.88 | 75.51 | 76.87 | 1,762,863 | +1.56(+2.07%) |
Aug 23, 2019 | 76.45 | 77.05 | 74.96 | 75.31 | 2,930,283 | -1.29(-1.68%) |
Aug 22, 2019 | 77.11 | 77.22 | 76.33 | 76.60 | 2,042,070 | -0.38(-0.50%) |
Aug 21, 2019 | 76.88 | 77.11 | 76.58 | 76.99 | 1,240,430 | +0.49(+0.64%) |
Aug 20, 2019 | 76.79 | 77.04 | 76.45 | 76.49 | 1,884,772 | -0.54(-0.70%) |
Aug 19, 2019 | 77.06 | 77.30 | 76.53 | 77.03 | 1,723,630 | +0.47(+0.62%) |
Aug 16, 2019 | 76.80 | 77.05 | 76.28 | 76.56 | 3,208,028 | +0.47(+0.62%) |
Aug 15, 2019 | 75.30 | 76.61 | 75.04 | 76.09 | 2,638,004 | +0.33(+0.44%) |
Aug 14, 2019 | 75.60 | 76.20 | 74.95 | 75.75 | 2,945,769 | -0.68(-0.89%) |
Aug 13, 2019 | 75.75 | 77.06 | 75.61 | 76.43 | 2,599,500 | +0.67(+0.88%) |
Aug 12, 2019 | 75.89 | 76.42 | 75.60 | 75.76 | 1,917,491 | -0.57(-0.75%) |
Aug 09, 2019 | 76.41 | 77.01 | 75.83 | 76.34 | 2,740,483 | -0.37(-0.49%) |
Aug 08, 2019 | 75.76 | 76.87 | 75.66 | 76.71 | 3,070,345 | +1.40(+1.86%) |
Aug 07, 2019 | 75.32 | 75.63 | 74.12 | 75.31 | 3,546,906 | -0.79(-1.04%) |
Aug 06, 2019 | 75.34 | 76.14 | 74.81 | 76.10 | 4,072,641 | +1.07(+1.43%) |
Aug 05, 2019 | 75.68 | 75.75 | 74.46 | 75.03 | 4,109,012 | -1.52(-1.98%) |
Aug 02, 2019 | 78.18 | 78.18 | 75.62 | 76.54 | 5,512,244 | -1.56(-1.99%) |