Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.80 | 65.94 | 63.91 | 63.99 | 3,283,676 | -1.95(-2.95%) |
Aug 28, 2020 | 64.93 | 66.01 | 64.44 | 65.94 | 3,865,079 | +1.41(+2.18%) |
Aug 27, 2020 | 61.36 | 64.84 | 61.31 | 64.53 | 4,205,207 | +3.09(+5.02%) |
Aug 26, 2020 | 62.02 | 62.22 | 60.94 | 61.44 | 1,933,225 | -0.58(-0.94%) |
Aug 25, 2020 | 63.36 | 64.02 | 61.52 | 62.02 | 2,121,177 | -0.42(-0.67%) |
Aug 24, 2020 | 59.50 | 62.51 | 59.26 | 62.44 | 2,821,438 | +3.30(+5.58%) |
Aug 21, 2020 | 59.59 | 60.08 | 58.76 | 59.14 | 1,736,631 | -0.44(-0.73%) |
Aug 20, 2020 | 59.82 | 60.09 | 59.15 | 59.58 | 2,744,933 | -1.33(-2.18%) |
Aug 19, 2020 | 60.80 | 61.99 | 60.31 | 60.90 | 2,692,468 | +0.21(+0.35%) |
Aug 18, 2020 | 62.24 | 62.24 | 60.55 | 60.69 | 2,946,693 | -1.22(-1.98%) |
Aug 17, 2020 | 64.22 | 64.37 | 61.89 | 61.91 | 3,140,509 | -2.48(-3.86%) |
Aug 14, 2020 | 62.27 | 64.85 | 61.51 | 64.40 | 3,189,866 | +1.70(+2.71%) |
Aug 13, 2020 | 62.33 | 63.57 | 61.92 | 62.70 | 3,198,336 | -0.47(-0.75%) |
Aug 12, 2020 | 65.81 | 66.65 | 62.13 | 63.17 | 2,799,781 | -1.37(-2.13%) |
Aug 11, 2020 | 64.51 | 66.63 | 64.30 | 64.54 | 3,394,102 | +2.06(+3.29%) |
Aug 10, 2020 | 61.27 | 62.98 | 61.18 | 62.49 | 2,924,700 | +1.54(+2.52%) |
Aug 07, 2020 | 58.32 | 61.22 | 57.71 | 60.95 | 4,134,668 | +2.13(+3.63%) |
Aug 06, 2020 | 59.24 | 60.44 | 58.59 | 58.82 | 3,112,676 | -1.04(-1.73%) |
Aug 05, 2020 | 59.21 | 60.05 | 58.72 | 59.85 | 2,347,074 | +1.32(+2.26%) |
Aug 04, 2020 | 58.49 | 58.99 | 57.98 | 58.53 | 1,975,777 | -0.23(-0.39%) |
Aug 03, 2020 | 59.17 | 59.70 | 58.49 | 58.76 | 1,936,557 | -0.29(-0.49%) |
Jul 31, 2020 | 59.96 | 59.96 | 58.07 | 59.05 | 2,152,871 | -0.96(-1.60%) |
Jul 30, 2020 | 59.71 | 60.35 | 58.71 | 60.01 | 2,069,463 | -1.43(-2.32%) |
Jul 29, 2020 | 59.34 | 61.46 | 58.90 | 61.44 | 1,945,686 | +2.11(+3.56%) |
Jul 28, 2020 | 60.18 | 60.91 | 59.20 | 59.33 | 3,384,196 | -1.52(-2.49%) |
Jul 27, 2020 | 59.68 | 61.06 | 58.36 | 60.84 | 4,037,303 | +0.63(+1.05%) |
Jul 24, 2020 | 60.54 | 60.88 | 59.90 | 60.21 | 2,371,454 | -0.31(-0.52%) |
Jul 23, 2020 | 58.91 | 61.12 | 58.63 | 60.53 | 4,963,962 | +1.25(+2.11%) |
Jul 22, 2020 | 55.98 | 60.12 | 55.81 | 59.28 | 11,724,336 | +1.09(+1.88%) |
Jul 21, 2020 | 56.93 | 58.36 | 56.64 | 58.19 | 4,776,781 | +1.88(+3.34%) |
Jul 20, 2020 | 56.84 | 57.37 | 55.97 | 56.31 | 3,309,767 | -1.06(-1.86%) |
Jul 17, 2020 | 58.64 | 58.67 | 57.07 | 57.37 | 2,689,766 | -1.27(-2.16%) |
Jul 16, 2020 | 58.08 | 59.73 | 57.76 | 58.64 | 3,197,399 | -0.30(-0.50%) |
Jul 15, 2020 | 57.76 | 59.06 | 56.99 | 58.94 | 3,441,481 | +2.78(+4.94%) |
Jul 14, 2020 | 56.61 | 57.34 | 55.59 | 56.16 | 4,399,193 | -0.81(-1.43%) |
Jul 13, 2020 | 56.99 | 58.41 | 55.31 | 56.97 | 4,115,238 | +0.70(+1.25%) |
Jul 10, 2020 | 53.85 | 56.31 | 53.56 | 56.27 | 3,390,570 | +2.27(+4.20%) |
Jul 09, 2020 | 56.45 | 56.64 | 53.03 | 54.00 | 4,403,712 | -2.81(-4.95%) |
Jul 08, 2020 | 55.31 | 56.88 | 54.79 | 56.82 | 3,336,235 | +1.37(+2.47%) |
Jul 07, 2020 | 57.30 | 57.30 | 55.29 | 55.45 | 3,280,471 | -2.54(-4.37%) |
Jul 06, 2020 | 58.38 | 58.81 | 57.00 | 57.98 | 2,857,050 | +1.39(+2.45%) |
Jul 02, 2020 | 57.63 | 58.54 | 56.20 | 56.59 | 3,648,050 | +0.42(+0.74%) |
Jul 01, 2020 | 58.17 | 59.46 | 55.69 | 56.18 | 3,677,241 | -1.75(-3.02%) |
Jun 30, 2020 | 57.46 | 58.65 | 57.06 | 57.93 | 4,388,253 | +0.19(+0.34%) |
Jun 29, 2020 | 57.23 | 58.29 | 56.23 | 57.73 | 3,740,047 | +1.13(+1.99%) |
Jun 26, 2020 | 60.66 | 60.66 | 56.31 | 56.60 | 9,420,340 | -5.44(-8.77%) |
Jun 25, 2020 | 60.03 | 62.37 | 59.27 | 62.05 | 4,600,042 | +1.46(+2.41%) |
Jun 24, 2020 | 63.34 | 63.34 | 60.15 | 60.58 | 4,029,122 | -3.80(-5.91%) |
Jun 23, 2020 | 64.39 | 64.96 | 63.69 | 64.39 | 2,557,425 | +1.18(+1.86%) |
Jun 22, 2020 | 63.47 | 64.92 | 62.84 | 63.21 | 4,102,719 | +0.21(+0.34%) |
Jun 19, 2020 | 66.34 | 66.34 | 62.30 | 63.00 | 6,499,889 | -1.77(-2.73%) |
Jun 18, 2020 | 65.22 | 66.33 | 64.25 | 64.77 | 3,870,218 | -1.38(-2.08%) |
Jun 17, 2020 | 68.10 | 68.44 | 65.91 | 66.15 | 3,189,096 | -1.97(-2.89%) |
Jun 16, 2020 | 69.49 | 69.75 | 65.17 | 68.12 | 5,791,938 | +2.25(+3.41%) |
Jun 15, 2020 | 61.55 | 66.82 | 61.22 | 65.87 | 4,370,656 | +0.50(+0.76%) |
Jun 12, 2020 | 65.03 | 65.43 | 62.08 | 65.37 | 5,589,362 | +4.17(+6.82%) |
Jun 11, 2020 | 61.74 | 64.93 | 61.10 | 61.19 | 6,945,405 | -5.26(-7.91%) |
Jun 10, 2020 | 72.03 | 72.54 | 66.45 | 66.45 | 8,416,132 | -6.17(-8.50%) |
Jun 09, 2020 | 71.27 | 73.43 | 70.76 | 72.62 | 4,184,413 | -1.42(-1.91%) |
Jun 08, 2020 | 75.18 | 76.03 | 73.06 | 74.04 | 7,587,066 | +0.91(+1.24%) |
Jun 05, 2020 | 78.36 | 78.87 | 72.47 | 73.13 | 8,157,033 | +1.73(+2.42%) |
Jun 04, 2020 | 68.46 | 71.41 | 67.30 | 71.40 | 4,719,809 | +2.60(+3.78%) |
Jun 03, 2020 | 67.53 | 69.57 | 66.97 | 68.80 | 6,155,327 | +3.18(+4.85%) |
Jun 02, 2020 | 64.98 | 67.08 | 64.17 | 65.62 | 6,006,034 | +1.77(+2.77%) |
Jun 01, 2020 | 63.48 | 65.04 | 62.82 | 63.85 | 4,974,575 | +0.88(+1.40%) |
May 29, 2020 | 62.01 | 63.86 | 60.92 | 62.97 | 9,915,743 | -0.46(-0.73%) |
May 28, 2020 | 66.56 | 66.67 | 62.82 | 63.43 | 6,656,356 | -2.17(-3.30%) |
May 27, 2020 | 65.04 | 66.05 | 62.77 | 65.60 | 6,429,921 | +4.70(+7.72%) |
May 26, 2020 | 59.46 | 61.78 | 58.83 | 60.90 | 5,588,374 | +5.17(+9.28%) |
May 22, 2020 | 56.29 | 56.78 | 55.18 | 55.72 | 3,939,133 | -0.66(-1.17%) |
May 21, 2020 | 56.82 | 57.42 | 55.85 | 56.38 | 3,012,602 | -0.52(-0.91%) |
May 20, 2020 | 57.15 | 58.17 | 56.37 | 56.90 | 5,350,824 | +1.14(+2.04%) |
May 19, 2020 | 57.86 | 58.32 | 55.69 | 55.76 | 5,031,899 | -2.92(-4.97%) |
May 18, 2020 | 57.76 | 59.21 | 56.94 | 58.68 | 5,114,458 | +4.97(+9.25%) |
May 15, 2020 | 53.80 | 55.02 | 52.99 | 53.71 | 3,630,330 | -1.05(-1.91%) |
May 14, 2020 | 48.68 | 54.75 | 48.04 | 54.75 | 9,068,317 | +4.80(+9.62%) |
May 13, 2020 | 52.77 | 53.11 | 49.63 | 49.95 | 6,097,774 | -3.82(-7.11%) |
May 12, 2020 | 55.53 | 56.66 | 53.71 | 53.77 | 5,912,161 | -1.30(-2.35%) |
May 11, 2020 | 56.47 | 56.47 | 54.17 | 55.07 | 4,779,138 | -2.50(-4.34%) |
May 08, 2020 | 57.31 | 57.82 | 56.55 | 57.57 | 3,246,541 | +1.65(+2.95%) |
May 07, 2020 | 54.80 | 57.49 | 54.80 | 55.92 | 4,585,025 | +2.14(+3.98%) |
May 06, 2020 | 56.56 | 56.89 | 53.60 | 53.78 | 4,642,722 | -2.27(-4.05%) |
May 05, 2020 | 59.19 | 59.70 | 55.69 | 56.05 | 9,723,651 | -0.58(-1.02%) |
May 04, 2020 | 54.71 | 57.35 | 53.57 | 56.63 | 9,106,179 | +0.01(+0.02%) |
May 01, 2020 | 57.16 | 57.16 | 55.31 | 56.62 | 6,796,885 | -2.92(-4.91%) |
Apr 30, 2020 | 61.75 | 62.77 | 59.50 | 59.54 | 9,159,707 | -4.59(-7.15%) |
Apr 29, 2020 | 64.01 | 65.71 | 61.64 | 64.13 | 14,516,561 | +5.52(+9.41%) |
Apr 28, 2020 | 57.82 | 59.69 | 57.15 | 58.61 | 8,516,578 | +4.19(+7.70%) |
Apr 27, 2020 | 52.30 | 54.67 | 52.30 | 54.42 | 6,602,441 | +2.79(+5.41%) |
Apr 24, 2020 | 50.37 | 52.66 | 49.66 | 51.63 | 9,986,174 | +3.25(+6.73%) |
Apr 23, 2020 | 47.35 | 49.23 | 47.35 | 48.37 | 5,719,894 | +1.00(+2.12%) |
Apr 22, 2020 | 48.88 | 49.12 | 46.90 | 47.37 | 5,255,682 | +0.33(+0.70%) |
Apr 21, 2020 | 47.25 | 49.12 | 46.74 | 47.04 | 5,648,279 | -2.49(-5.03%) |
Apr 20, 2020 | 48.16 | 51.04 | 47.30 | 49.53 | 4,335,985 | -0.70(-1.39%) |
Apr 17, 2020 | 48.70 | 50.72 | 48.55 | 50.23 | 5,725,558 | +4.25(+9.24%) |
Apr 16, 2020 | 48.12 | 48.12 | 45.43 | 45.98 | 5,360,965 | -2.38(-4.92%) |
Apr 15, 2020 | 47.36 | 48.59 | 45.76 | 48.36 | 6,547,224 | -2.52(-4.95%) |
Apr 14, 2020 | 53.33 | 53.92 | 49.88 | 50.88 | 5,213,844 | -1.07(-2.05%) |
Apr 13, 2020 | 55.17 | 55.21 | 51.19 | 51.95 | 5,060,872 | -3.32(-6.01%) |
Apr 09, 2020 | 55.86 | 57.91 | 54.45 | 55.27 | 8,302,832 | +3.12(+5.98%) |
Apr 08, 2020 | 50.03 | 52.48 | 49.31 | 52.15 | 5,678,347 | +3.50(+7.20%) |
Apr 07, 2020 | 50.28 | 53.67 | 48.50 | 48.65 | 6,613,567 | +3.21(+7.06%) |
Apr 06, 2020 | 42.55 | 46.13 | 42.10 | 45.44 | 6,354,538 | +6.57(+16.92%) |
Apr 03, 2020 | 40.25 | 40.35 | 36.68 | 38.86 | 6,984,285 | -1.53(-3.78%) |
Apr 02, 2020 | 40.22 | 42.16 | 39.60 | 40.39 | 5,936,515 | -0.69(-1.68%) |
Apr 01, 2020 | 42.69 | 42.87 | 40.45 | 41.08 | 7,992,751 | -5.28(-11.38%) |
Mar 31, 2020 | 48.70 | 49.44 | 45.97 | 46.36 | 5,747,759 | -3.17(-6.40%) |
Mar 30, 2020 | 50.19 | 50.56 | 48.10 | 49.53 | 4,180,358 | -1.31(-2.59%) |
Mar 27, 2020 | 50.22 | 52.48 | 48.44 | 50.84 | 4,777,136 | -2.36(-4.44%) |
Mar 26, 2020 | 51.09 | 56.45 | 50.07 | 53.21 | 6,554,724 | +5.08(+10.57%) |
Mar 25, 2020 | 48.37 | 50.57 | 46.02 | 48.12 | 5,948,464 | +1.31(+2.81%) |
Mar 24, 2020 | 42.72 | 47.20 | 42.30 | 46.81 | 6,039,100 | +7.39(+18.75%) |
Mar 23, 2020 | 39.89 | 41.32 | 38.64 | 39.42 | 7,309,863 | -1.97(-4.75%) |
Mar 20, 2020 | 44.13 | 44.41 | 40.08 | 41.38 | 8,742,674 | -1.15(-2.70%) |
Mar 19, 2020 | 39.61 | 43.98 | 36.57 | 42.53 | 9,851,655 | +1.80(+4.42%) |
Mar 18, 2020 | 45.69 | 46.28 | 34.94 | 40.73 | 13,213,156 | -8.84(-17.84%) |
Mar 17, 2020 | 51.89 | 52.54 | 47.18 | 49.58 | 11,393,216 | -1.41(-2.76%) |
Mar 16, 2020 | 56.09 | 58.98 | 50.97 | 50.98 | 7,137,041 | -15.99(-23.87%) |
Mar 13, 2020 | 63.44 | 67.11 | 60.95 | 66.97 | 6,269,053 | +8.47(+14.47%) |
Mar 12, 2020 | 60.65 | 62.81 | 56.16 | 58.50 | 7,656,718 | -7.16(-10.91%) |
Mar 11, 2020 | 69.84 | 70.22 | 64.90 | 65.67 | 5,841,053 | -6.37(-8.84%) |
Mar 10, 2020 | 70.35 | 72.04 | 67.69 | 72.04 | 6,763,127 | +4.85(+7.23%) |
Mar 09, 2020 | 69.11 | 70.92 | 65.33 | 67.18 | 5,307,145 | -8.48(-11.20%) |
Mar 06, 2020 | 75.09 | 76.67 | 74.07 | 75.66 | 4,519,365 | -2.57(-3.28%) |
Mar 05, 2020 | 79.08 | 80.04 | 77.14 | 78.22 | 3,790,098 | -3.91(-4.76%) |
Mar 04, 2020 | 80.87 | 82.27 | 78.85 | 82.13 | 3,141,206 | +2.68(+3.37%) |
Mar 03, 2020 | 83.58 | 85.09 | 78.44 | 79.46 | 5,094,311 | -4.64(-5.52%) |
Mar 02, 2020 | 81.42 | 84.15 | 79.93 | 84.10 | 4,471,199 | +2.95(+3.64%) |
Feb 28, 2020 | 78.92 | 81.18 | 77.80 | 81.15 | 6,650,053 | -0.84(-1.02%) |
Feb 27, 2020 | 82.78 | 85.60 | 81.45 | 81.98 | 4,647,998 | -3.36(-3.93%) |
Feb 26, 2020 | 86.67 | 87.57 | 85.30 | 85.34 | 3,003,762 | +0.04(+0.04%) |
Feb 25, 2020 | 90.58 | 90.60 | 84.75 | 85.30 | 4,893,957 | -5.02(-5.56%) |
Feb 24, 2020 | 89.71 | 91.10 | 89.18 | 90.32 | 2,743,895 | -2.68(-2.88%) |
Feb 21, 2020 | 94.25 | 94.53 | 92.60 | 93.00 | 3,006,783 | -2.20(-2.31%) |
Feb 20, 2020 | 93.09 | 96.18 | 93.09 | 95.20 | 2,461,252 | -0.55(-0.58%) |
Feb 19, 2020 | 95.06 | 95.95 | 94.55 | 95.75 | 2,240,122 | +1.02(+1.08%) |
Feb 18, 2020 | 93.90 | 94.96 | 93.61 | 94.73 | 2,186,055 | +0.36(+0.38%) |
Feb 14, 2020 | 94.58 | 94.91 | 93.98 | 94.37 | 1,383,044 | -0.13(-0.14%) |
Feb 13, 2020 | 94.38 | 94.69 | 93.81 | 94.50 | 2,196,530 | -0.02(-0.02%) |
Feb 12, 2020 | 94.91 | 95.26 | 94.22 | 94.52 | 1,922,838 | +0.37(+0.39%) |
Feb 11, 2020 | 94.33 | 95.38 | 94.07 | 94.15 | 2,318,910 | +0.41(+0.44%) |
Feb 10, 2020 | 93.13 | 93.73 | 92.77 | 93.73 | 1,559,661 | +0.14(+0.15%) |
Feb 07, 2020 | 94.13 | 94.58 | 93.35 | 93.60 | 1,784,383 | -1.21(-1.28%) |
Feb 06, 2020 | 96.65 | 97.08 | 94.72 | 94.81 | 1,973,760 | -1.12(-1.16%) |
Feb 05, 2020 | 94.43 | 96.02 | 94.43 | 95.93 | 2,616,550 | +2.78(+2.99%) |
Feb 04, 2020 | 93.03 | 93.92 | 92.85 | 93.14 | 1,699,881 | +1.79(+1.95%) |
Feb 03, 2020 | 92.11 | 93.14 | 91.09 | 91.36 | 2,307,651 | -0.05(-0.05%) |
Jan 31, 2020 | 92.76 | 93.13 | 90.86 | 91.40 | 2,879,561 | -2.17(-2.32%) |
Jan 30, 2020 | 91.73 | 93.68 | 91.23 | 93.57 | 2,376,640 | +0.89(+0.96%) |
Jan 29, 2020 | 93.75 | 94.18 | 92.62 | 92.69 | 2,056,957 | -0.77(-0.82%) |
Jan 28, 2020 | 93.50 | 94.64 | 92.81 | 93.46 | 2,173,318 | +0.81(+0.87%) |
Jan 27, 2020 | 92.90 | 93.52 | 92.13 | 92.65 | 2,672,320 | -2.88(-3.01%) |
Jan 24, 2020 | 96.51 | 97.05 | 94.69 | 95.53 | 2,760,221 | -1.58(-1.63%) |
Jan 23, 2020 | 97.47 | 97.59 | 96.35 | 97.11 | 2,304,213 | -0.67(-0.68%) |
Jan 22, 2020 | 96.17 | 98.54 | 95.75 | 97.78 | 6,251,671 | +4.19(+4.47%) |
Jan 21, 2020 | 94.61 | 95.01 | 93.59 | 93.59 | 3,358,487 | -1.78(-1.86%) |
Jan 17, 2020 | 94.43 | 95.68 | 94.34 | 95.37 | 2,926,184 | +1.11(+1.18%) |
Jan 16, 2020 | 94.33 | 94.77 | 93.71 | 94.26 | 4,505,573 | +0.53(+0.57%) |
Jan 15, 2020 | 93.22 | 94.17 | 92.91 | 93.73 | 1,905,737 | -0.20(-0.21%) |
Jan 14, 2020 | 93.33 | 94.86 | 93.29 | 93.93 | 2,458,772 | +0.60(+0.64%) |
Jan 13, 2020 | 93.13 | 93.46 | 92.78 | 93.34 | 1,266,476 | +0.33(+0.35%) |
Jan 10, 2020 | 93.83 | 93.99 | 92.65 | 93.01 | 1,275,073 | -0.88(-0.94%) |
Jan 09, 2020 | 93.41 | 94.13 | 92.89 | 93.89 | 1,993,230 | +1.25(+1.35%) |
Jan 08, 2020 | 92.05 | 93.01 | 91.83 | 92.63 | 2,396,245 | +0.97(+1.06%) |
Jan 07, 2020 | 91.77 | 92.23 | 91.42 | 91.66 | 2,160,171 | -0.92(-0.99%) |
Jan 06, 2020 | 92.39 | 92.62 | 91.64 | 92.58 | 1,666,476 | -0.84(-0.90%) |
Jan 03, 2020 | 93.40 | 93.89 | 92.79 | 93.42 | 1,583,196 | -1.47(-1.55%) |
Jan 02, 2020 | 94.71 | 94.90 | 93.69 | 94.89 | 1,750,304 | +0.64(+0.68%) |
Dec 31, 2019 | 93.84 | 94.39 | 93.76 | 94.25 | 1,608,091 | +0.25(+0.26%) |
Dec 30, 2019 | 94.69 | 94.75 | 93.87 | 94.00 | 1,049,395 | -0.33(-0.35%) |
Dec 27, 2019 | 94.91 | 95.02 | 94.14 | 94.33 | 917,380 | -0.44(-0.46%) |
Dec 26, 2019 | 94.48 | 94.80 | 94.22 | 94.77 | 1,227,618 | +0.49(+0.51%) |
Dec 24, 2019 | 94.39 | 94.56 | 93.90 | 94.29 | 356,164 | +0.02(+0.02%) |
Dec 23, 2019 | 94.67 | 94.67 | 93.84 | 94.27 | 1,456,313 | -0.40(-0.43%) |
Dec 20, 2019 | 95.33 | 95.70 | 94.51 | 94.67 | 3,351,900 | -0.01(-0.01%) |
Dec 19, 2019 | 95.32 | 95.56 | 94.45 | 94.68 | 2,330,617 | -0.73(-0.77%) |
Dec 18, 2019 | 95.80 | 95.80 | 95.10 | 95.42 | 2,512,088 | -0.15(-0.15%) |
Dec 17, 2019 | 95.16 | 95.83 | 94.84 | 95.56 | 1,807,915 | +0.92(+0.98%) |
Dec 16, 2019 | 96.17 | 96.81 | 94.64 | 94.64 | 3,010,137 | -0.95(-1.00%) |
Dec 13, 2019 | 95.17 | 96.12 | 94.29 | 95.59 | 2,029,221 | +0.31(+0.33%) |
Dec 12, 2019 | 92.82 | 95.74 | 92.79 | 95.28 | 2,442,721 | +2.38(+2.56%) |
Dec 11, 2019 | 93.88 | 94.24 | 92.76 | 92.90 | 2,173,637 | -0.91(-0.97%) |
Dec 10, 2019 | 93.44 | 93.94 | 93.24 | 93.80 | 3,444,910 | +0.19(+0.21%) |
Dec 09, 2019 | 92.86 | 93.93 | 92.73 | 93.61 | 2,223,875 | +0.76(+0.82%) |
Dec 06, 2019 | 92.37 | 93.27 | 92.18 | 92.85 | 2,179,788 | +1.66(+1.82%) |
Dec 05, 2019 | 91.13 | 91.82 | 90.80 | 91.19 | 1,960,759 | +0.29(+0.32%) |
Dec 04, 2019 | 89.86 | 91.12 | 89.77 | 90.90 | 2,234,849 | +0.99(+1.10%) |
Dec 03, 2019 | 89.85 | 90.08 | 88.50 | 89.91 | 3,336,087 | -0.97(-1.07%) |
Dec 02, 2019 | 91.89 | 92.17 | 90.76 | 90.88 | 1,910,925 | -0.71(-0.78%) |
Nov 29, 2019 | 91.43 | 91.91 | 91.15 | 91.60 | 1,217,860 | -0.22(-0.24%) |
Nov 27, 2019 | 90.79 | 91.85 | 90.79 | 91.82 | 1,531,660 | +0.94(+1.04%) |
Nov 26, 2019 | 91.17 | 91.41 | 90.08 | 90.87 | 2,788,290 | -0.59(-0.64%) |
Nov 25, 2019 | 90.01 | 91.58 | 89.97 | 91.46 | 2,403,194 | +1.61(+1.79%) |
Nov 22, 2019 | 89.07 | 90.06 | 88.77 | 89.85 | 2,746,245 | +1.22(+1.37%) |
Nov 21, 2019 | 88.76 | 89.03 | 87.92 | 88.63 | 1,797,827 | +0.24(+0.27%) |
Nov 20, 2019 | 88.38 | 89.16 | 87.86 | 88.39 | 2,758,970 | -0.51(-0.58%) |
Nov 19, 2019 | 89.39 | 89.47 | 88.57 | 88.90 | 1,931,776 | -0.12(-0.13%) |
Nov 18, 2019 | 89.23 | 89.23 | 88.67 | 89.02 | 2,812,106 | -0.16(-0.18%) |
Nov 15, 2019 | 89.12 | 89.42 | 88.71 | 89.19 | 1,919,707 | +0.68(+0.77%) |
Nov 14, 2019 | 88.02 | 88.72 | 87.94 | 88.51 | 1,494,147 | +0.30(+0.34%) |
Nov 13, 2019 | 88.26 | 88.74 | 87.80 | 88.21 | 1,460,255 | -0.82(-0.93%) |
Nov 12, 2019 | 88.94 | 89.21 | 88.45 | 89.03 | 2,818,234 | +0.18(+0.21%) |
Nov 11, 2019 | 88.40 | 89.12 | 88.35 | 88.85 | 2,097,450 | -0.23(-0.26%) |
Nov 08, 2019 | 89.08 | 89.29 | 88.04 | 89.08 | 2,286,354 | -0.04(-0.04%) |
Nov 07, 2019 | 89.31 | 90.87 | 88.91 | 89.11 | 3,514,707 | +0.60(+0.68%) |
Nov 06, 2019 | 88.77 | 88.92 | 88.22 | 88.51 | 2,699,279 | -0.24(-0.27%) |
Nov 05, 2019 | 88.25 | 88.95 | 87.96 | 88.75 | 2,750,731 | +1.03(+1.18%) |
Nov 04, 2019 | 87.37 | 87.73 | 86.98 | 87.72 | 2,368,970 | +0.84(+0.97%) |
Nov 01, 2019 | 86.06 | 87.02 | 85.68 | 86.88 | 2,538,046 | +1.82(+2.14%) |
Oct 31, 2019 | 85.69 | 86.36 | 84.35 | 85.06 | 2,710,547 | -1.17(-1.35%) |
Oct 30, 2019 | 86.32 | 86.50 | 85.12 | 86.22 | 1,976,602 | +0.06(+0.07%) |
Oct 29, 2019 | 86.41 | 87.23 | 85.71 | 86.16 | 2,595,862 | -0.65(-0.75%) |
Oct 28, 2019 | 85.16 | 87.01 | 85.16 | 86.81 | 3,120,344 | +1.75(+2.06%) |
Oct 25, 2019 | 83.46 | 85.23 | 82.51 | 85.06 | 3,030,965 | +1.16(+1.38%) |
Oct 24, 2019 | 84.69 | 84.94 | 83.27 | 83.90 | 2,430,601 | -0.74(-0.87%) |
Oct 23, 2019 | 83.82 | 84.70 | 83.74 | 84.64 | 2,179,386 | +0.57(+0.68%) |
Oct 22, 2019 | 83.12 | 84.43 | 82.77 | 84.06 | 2,382,811 | +0.77(+0.92%) |
Oct 21, 2019 | 82.74 | 83.66 | 82.61 | 83.29 | 1,431,701 | +1.39(+1.69%) |
Oct 18, 2019 | 82.02 | 82.56 | 81.70 | 81.91 | 2,392,561 | -0.19(-0.23%) |
Oct 17, 2019 | 82.58 | 83.08 | 81.71 | 82.10 | 1,585,787 | +0.06(+0.08%) |
Oct 16, 2019 | 82.19 | 83.13 | 81.90 | 82.04 | 2,391,655 | -0.17(-0.21%) |
Oct 15, 2019 | 81.22 | 82.77 | 80.52 | 82.21 | 1,694,736 | +1.39(+1.72%) |
Oct 14, 2019 | 80.74 | 81.47 | 80.54 | 80.82 | 2,030,649 | -0.19(-0.24%) |
Oct 11, 2019 | 80.73 | 82.46 | 80.51 | 81.01 | 2,717,957 | +1.63(+2.06%) |
Oct 10, 2019 | 78.35 | 80.09 | 78.21 | 79.38 | 1,811,574 | +1.22(+1.56%) |
Oct 09, 2019 | 77.69 | 78.58 | 77.55 | 78.16 | 1,817,035 | +1.18(+1.53%) |
Oct 08, 2019 | 78.17 | 78.90 | 76.95 | 76.98 | 2,150,487 | -2.26(-2.85%) |
Oct 07, 2019 | 79.35 | 80.22 | 79.23 | 79.24 | 1,459,762 | -0.40(-0.50%) |
Oct 04, 2019 | 78.38 | 79.70 | 78.14 | 79.65 | 2,208,923 | +1.36(+1.74%) |
Oct 03, 2019 | 78.53 | 78.71 | 76.37 | 78.29 | 3,137,281 | -0.38(-0.49%) |
Oct 02, 2019 | 80.38 | 80.40 | 78.37 | 78.67 | 2,527,300 | -2.57(-3.17%) |
Oct 01, 2019 | 83.62 | 84.01 | 81.06 | 81.24 | 1,729,399 | -1.74(-2.10%) |
Sep 30, 2019 | 83.31 | 83.78 | 82.88 | 82.98 | 1,924,135 | -0.33(-0.39%) |
Sep 27, 2019 | 83.73 | 84.15 | 82.78 | 83.31 | 1,487,854 | +0.19(+0.23%) |
Sep 26, 2019 | 83.39 | 83.86 | 82.82 | 83.12 | 1,794,300 | -0.15(-0.18%) |
Sep 25, 2019 | 83.22 | 83.87 | 82.30 | 83.27 | 2,329,282 | -0.05(-0.07%) |
Sep 24, 2019 | 85.03 | 85.12 | 82.93 | 83.32 | 3,740,040 | -1.37(-1.62%) |
Sep 23, 2019 | 83.98 | 84.99 | 83.66 | 84.69 | 1,976,249 | +0.10(+0.12%) |
Sep 20, 2019 | 85.13 | 85.91 | 84.58 | 84.59 | 3,116,480 | -0.48(-0.57%) |
Sep 19, 2019 | 85.61 | 86.41 | 85.06 | 85.07 | 1,507,667 | -0.57(-0.67%) |
Sep 18, 2019 | 85.23 | 85.98 | 84.38 | 85.65 | 1,592,487 | +0.06(+0.07%) |
Sep 17, 2019 | 85.85 | 85.91 | 84.62 | 85.58 | 2,073,389 | -0.47(-0.54%) |
Sep 16, 2019 | 84.73 | 86.09 | 84.51 | 86.05 | 2,633,533 | +0.66(+0.77%) |
Sep 13, 2019 | 85.67 | 86.34 | 84.94 | 85.39 | 1,959,832 | +0.65(+0.76%) |
Sep 12, 2019 | 83.78 | 85.02 | 83.01 | 84.75 | 3,521,478 | +0.75(+0.89%) |
Sep 11, 2019 | 83.76 | 84.01 | 82.20 | 84.00 | 2,107,002 | +0.24(+0.28%) |
Sep 10, 2019 | 83.32 | 84.33 | 82.82 | 83.76 | 2,394,936 | +0.79(+0.96%) |
Sep 09, 2019 | 81.16 | 83.32 | 80.97 | 82.97 | 2,775,090 | +2.53(+3.14%) |
Sep 06, 2019 | 80.65 | 80.89 | 80.07 | 80.44 | 1,747,798 | -0.12(-0.15%) |
Sep 05, 2019 | 79.34 | 81.09 | 79.19 | 80.56 | 2,052,984 | +2.15(+2.75%) |
Sep 04, 2019 | 78.67 | 78.87 | 77.85 | 78.41 | 2,559,253 | +0.56(+0.71%) |