Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 87.28 | 87.28 | 86.06 | 87.10 | 18,821 | -0.02(-0.02%) |
Jul 30, 2020 | 86.65 | 87.26 | 86.17 | 87.12 | 16,939 | -0.53(-0.60%) |
Jul 29, 2020 | 86.53 | 87.80 | 86.53 | 87.65 | 34,068 | +1.46(+1.69%) |
Jul 28, 2020 | 86.57 | 86.86 | 86.14 | 86.19 | 46,672 | -0.65(-0.75%) |
Jul 27, 2020 | 85.98 | 86.84 | 85.96 | 86.84 | 43,261 | +0.56(+0.65%) |
Jul 24, 2020 | 86.63 | 86.71 | 86.00 | 86.28 | 59,955 | -0.69(-0.79%) |
Jul 23, 2020 | 87.46 | 87.89 | 86.66 | 86.97 | 161,648 | -0.39(-0.44%) |
Jul 22, 2020 | 86.46 | 87.35 | 86.46 | 87.35 | 38,369 | +0.67(+0.77%) |
Jul 21, 2020 | 86.61 | 87.13 | 86.61 | 86.68 | 29,580 | +0.60(+0.69%) |
Jul 20, 2020 | 85.90 | 86.23 | 85.86 | 86.09 | 28,632 | -0.15(-0.18%) |
Jul 17, 2020 | 86.14 | 86.34 | 85.62 | 86.24 | 18,821 | +0.38(+0.44%) |
Jul 16, 2020 | 85.50 | 85.99 | 85.31 | 85.86 | 24,281 | -0.12(-0.14%) |
Jul 15, 2020 | 85.55 | 86.11 | 85.01 | 85.98 | 45,501 | +1.77(+2.11%) |
Jul 14, 2020 | 82.66 | 84.24 | 82.48 | 84.21 | 55,384 | +1.29(+1.56%) |
Jul 13, 2020 | 84.26 | 84.84 | 82.86 | 82.92 | 27,566 | -0.61(-0.74%) |
Jul 10, 2020 | 82.31 | 83.59 | 82.31 | 83.53 | 31,828 | +1.13(+1.37%) |
Jul 09, 2020 | 83.56 | 83.56 | 81.53 | 82.41 | 53,514 | -1.12(-1.34%) |
Jul 08, 2020 | 83.17 | 83.65 | 82.65 | 83.52 | 235,251 | +0.52(+0.63%) |
Jul 07, 2020 | 83.59 | 84.00 | 82.96 | 83.00 | 19,505 | -1.18(-1.40%) |
Jul 06, 2020 | 84.58 | 84.85 | 83.92 | 84.18 | 43,011 | +0.99(+1.19%) |
Jul 02, 2020 | 84.12 | 84.39 | 83.14 | 83.19 | 230,410 | +0.42(+0.50%) |
Jul 01, 2020 | 83.04 | 83.38 | 82.36 | 82.78 | 39,427 | -0.06(-0.07%) |
Jun 30, 2020 | 81.60 | 83.19 | 81.60 | 82.83 | 106,561 | +1.20(+1.47%) |
Jun 29, 2020 | 80.87 | 81.73 | 80.26 | 81.63 | 44,964 | +1.38(+1.72%) |
Jun 26, 2020 | 81.75 | 81.75 | 80.07 | 80.25 | 274,927 | -1.72(-2.10%) |
Jun 25, 2020 | 80.75 | 82.03 | 80.53 | 81.97 | 34,487 | +0.92(+1.13%) |
Jun 24, 2020 | 83.08 | 83.08 | 80.54 | 81.06 | 48,148 | -2.71(-3.24%) |
Jun 23, 2020 | 84.63 | 84.63 | 83.74 | 83.77 | 69,912 | +0.09(+0.10%) |
Jun 22, 2020 | 83.34 | 83.81 | 82.75 | 83.69 | 63,949 | +0.13(+0.16%) |
Jun 19, 2020 | 85.44 | 85.44 | 83.11 | 83.55 | 34,683 | -0.56(-0.66%) |
Jun 18, 2020 | 83.61 | 84.44 | 83.61 | 84.11 | 29,864 | +0.00(+0.00%) |
Jun 17, 2020 | 85.03 | 85.03 | 84.00 | 84.11 | 52,134 | -0.59(-0.69%) |
Jun 16, 2020 | 85.91 | 85.91 | 83.35 | 84.70 | 150,952 | +1.57(+1.89%) |
Jun 15, 2020 | 79.84 | 83.47 | 79.76 | 83.13 | 68,820 | +1.14(+1.40%) |
Jun 12, 2020 | 83.24 | 83.43 | 80.43 | 81.98 | 134,727 | +1.44(+1.79%) |
Jun 11, 2020 | 83.31 | 83.44 | 80.36 | 80.54 | 245,390 | -5.62(-6.53%) |
Jun 10, 2020 | 87.79 | 87.79 | 85.95 | 86.17 | 235,592 | -1.70(-1.93%) |
Jun 09, 2020 | 88.44 | 88.44 | 87.45 | 87.86 | 869,737 | -1.77(-1.98%) |
Jun 08, 2020 | 88.58 | 89.66 | 88.53 | 89.63 | 344,459 | +1.65(+1.87%) |
Jun 05, 2020 | 87.67 | 88.97 | 87.63 | 87.98 | 88,225 | +2.62(+3.07%) |
Jun 04, 2020 | 84.95 | 85.66 | 84.65 | 85.36 | 422,600 | +0.09(+0.11%) |
Jun 03, 2020 | 83.95 | 85.50 | 83.95 | 85.27 | 17,860 | +2.08(+2.50%) |
Jun 02, 2020 | 82.66 | 83.21 | 82.52 | 83.19 | 13,500 | +0.82(+0.99%) |
Jun 01, 2020 | 81.76 | 82.69 | 81.76 | 82.37 | 27,139 | +0.91(+1.12%) |
May 29, 2020 | 80.92 | 81.60 | 80.26 | 81.46 | 38,645 | +0.21(+0.26%) |
May 28, 2020 | 82.21 | 82.30 | 81.03 | 81.25 | 31,083 | -0.39(-0.47%) |
May 27, 2020 | 81.14 | 81.63 | 80.01 | 81.63 | 31,430 | +1.64(+2.05%) |
May 26, 2020 | 80.29 | 80.60 | 79.94 | 80.00 | 39,310 | +1.84(+2.35%) |
May 22, 2020 | 77.67 | 78.25 | 77.62 | 78.16 | 14,014 | +0.24(+0.30%) |
May 21, 2020 | 78.40 | 78.40 | 77.43 | 77.92 | 29,285 | -0.41(-0.53%) |
May 20, 2020 | 78.10 | 78.70 | 78.10 | 78.34 | 24,582 | +1.18(+1.53%) |
May 19, 2020 | 77.78 | 78.22 | 77.16 | 77.16 | 50,473 | -0.70(-0.90%) |
May 18, 2020 | 76.93 | 78.26 | 76.93 | 77.86 | 51,832 | +3.23(+4.33%) |
May 15, 2020 | 73.64 | 74.73 | 73.33 | 74.63 | 28,771 | +0.34(+0.46%) |
May 14, 2020 | 72.45 | 74.30 | 71.43 | 74.29 | 30,372 | +0.86(+1.17%) |
May 13, 2020 | 75.01 | 75.01 | 72.71 | 73.43 | 221,565 | -2.07(-2.74%) |
May 12, 2020 | 76.76 | 77.10 | 75.50 | 75.50 | 26,518 | -1.70(-2.21%) |
May 11, 2020 | 76.69 | 77.69 | 76.48 | 77.21 | 23,587 | -0.26(-0.34%) |
May 08, 2020 | 76.70 | 77.57 | 76.60 | 77.47 | 93,958 | +1.72(+2.28%) |
May 07, 2020 | 75.37 | 76.46 | 75.37 | 75.75 | 833,333 | +1.30(+1.75%) |
May 06, 2020 | 75.49 | 75.49 | 74.45 | 74.45 | 53,439 | -0.70(-0.93%) |
May 05, 2020 | 75.29 | 76.01 | 75.03 | 75.15 | 50,912 | +0.84(+1.13%) |
May 04, 2020 | 73.59 | 74.38 | 73.22 | 74.31 | 62,168 | +0.24(+0.32%) |
May 01, 2020 | 74.95 | 74.95 | 73.69 | 74.07 | 102,877 | -2.35(-3.07%) |
Apr 30, 2020 | 77.56 | 77.56 | 76.24 | 76.42 | 44,096 | -1.75(-2.24%) |
Apr 29, 2020 | 77.41 | 78.61 | 77.28 | 78.17 | 68,060 | +2.14(+2.81%) |
Apr 28, 2020 | 76.96 | 77.28 | 75.77 | 76.03 | 63,520 | +0.46(+0.61%) |
Apr 27, 2020 | 74.33 | 75.86 | 74.33 | 75.57 | 99,163 | +1.90(+2.58%) |
Apr 24, 2020 | 73.04 | 73.94 | 72.51 | 73.67 | 186,643 | +1.02(+1.40%) |
Apr 23, 2020 | 72.70 | 73.90 | 72.49 | 72.65 | 91,067 | +0.14(+0.19%) |
Apr 22, 2020 | 72.41 | 72.90 | 71.79 | 72.51 | 110,598 | +1.45(+2.04%) |
Apr 21, 2020 | 71.47 | 72.30 | 70.75 | 71.06 | 218,297 | -2.16(-2.95%) |
Apr 20, 2020 | 73.23 | 74.42 | 72.96 | 73.21 | 129,966 | -1.27(-1.71%) |
Apr 17, 2020 | 73.58 | 74.64 | 73.43 | 74.49 | 165,091 | +2.59(+3.60%) |
Apr 16, 2020 | 72.06 | 72.11 | 71.05 | 71.90 | 210,269 | +0.03(+0.04%) |
Apr 15, 2020 | 71.97 | 72.27 | 71.27 | 71.87 | 302,052 | -2.14(-2.89%) |
Apr 14, 2020 | 73.55 | 74.41 | 73.18 | 74.01 | 518,075 | +1.79(+2.48%) |
Apr 13, 2020 | 73.40 | 73.40 | 71.26 | 72.22 | 1,341,771 | -1.43(-1.94%) |
Apr 09, 2020 | 72.91 | 74.75 | 72.80 | 73.65 | 6,570,648 | +1.70(+2.37%) |
Apr 08, 2020 | 69.80 | 72.34 | 69.38 | 71.94 | 396,212 | +2.92(+4.23%) |
Apr 07, 2020 | 71.06 | 71.58 | 69.00 | 69.02 | 160,134 | +0.57(+0.84%) |
Apr 06, 2020 | 66.26 | 68.85 | 66.26 | 68.45 | 125,371 | +4.92(+7.74%) |
Apr 03, 2020 | 64.51 | 65.09 | 62.95 | 63.53 | 81,218 | -1.21(-1.86%) |
Apr 02, 2020 | 63.54 | 65.42 | 63.27 | 64.74 | 117,745 | +0.89(+1.39%) |
Apr 01, 2020 | 64.67 | 65.04 | 63.31 | 63.85 | 134,365 | -3.38(-5.03%) |
Mar 31, 2020 | 68.20 | 68.70 | 66.87 | 67.23 | 105,729 | -1.28(-1.87%) |
Mar 30, 2020 | 67.11 | 68.66 | 66.25 | 68.52 | 132,751 | +1.66(+2.49%) |
Mar 27, 2020 | 66.58 | 68.56 | 65.91 | 66.86 | 151,077 | -2.06(-2.99%) |
Mar 26, 2020 | 65.90 | 69.17 | 65.87 | 68.92 | 295,525 | +3.89(+5.98%) |
Mar 25, 2020 | 63.93 | 67.76 | 62.66 | 65.03 | 157,045 | +1.67(+2.63%) |
Mar 24, 2020 | 60.60 | 63.55 | 60.60 | 63.36 | 182,116 | +5.87(+10.21%) |
Mar 23, 2020 | 59.52 | 59.52 | 56.34 | 57.49 | 141,193 | -1.75(-2.95%) |
Mar 20, 2020 | 62.80 | 63.54 | 59.24 | 59.24 | 139,005 | -2.83(-4.55%) |
Mar 19, 2020 | 60.53 | 62.87 | 58.71 | 62.07 | 146,312 | +1.42(+2.35%) |
Mar 18, 2020 | 61.72 | 63.10 | 57.81 | 60.65 | 183,061 | -5.19(-7.89%) |
Mar 17, 2020 | 63.72 | 66.42 | 62.26 | 65.84 | 220,000 | +4.16(+6.74%) |
Mar 16, 2020 | 62.84 | 67.01 | 61.69 | 61.69 | 175,577 | -9.71(-13.59%) |
Mar 13, 2020 | 70.09 | 71.39 | 65.69 | 71.39 | 352,162 | +5.19(+7.85%) |
Mar 12, 2020 | 68.20 | 70.44 | 65.16 | 66.20 | 633,743 | -7.28(-9.91%) |
Mar 11, 2020 | 75.71 | 75.71 | 72.61 | 73.48 | 137,143 | -4.29(-5.51%) |
Mar 10, 2020 | 77.15 | 77.82 | 73.75 | 77.77 | 383,275 | +3.39(+4.56%) |
Mar 09, 2020 | 74.56 | 77.29 | 74.03 | 74.38 | 390,582 | -7.16(-8.78%) |
Mar 06, 2020 | 80.81 | 82.13 | 79.69 | 81.54 | 128,214 | -1.73(-2.08%) |
Mar 05, 2020 | 84.17 | 84.87 | 82.54 | 83.27 | 70,574 | -2.99(-3.47%) |
Mar 04, 2020 | 84.68 | 86.31 | 84.02 | 86.26 | 95,941 | +3.13(+3.76%) |
Mar 03, 2020 | 85.28 | 86.58 | 82.44 | 83.14 | 162,838 | -2.04(-2.40%) |
Mar 02, 2020 | 82.76 | 85.18 | 81.59 | 85.18 | 140,078 | +2.94(+3.57%) |
Feb 28, 2020 | 80.54 | 82.34 | 79.82 | 82.24 | 177,363 | -0.95(-1.14%) |
Feb 27, 2020 | 85.15 | 86.42 | 83.19 | 83.19 | 216,592 | -3.51(-4.05%) |
Feb 26, 2020 | 88.10 | 88.85 | 86.59 | 86.70 | 125,379 | -0.99(-1.13%) |
Feb 25, 2020 | 91.07 | 91.07 | 87.45 | 87.69 | 164,083 | -3.01(-3.32%) |
Feb 24, 2020 | 90.94 | 91.29 | 90.24 | 90.70 | 95,111 | -2.85(-3.05%) |
Feb 21, 2020 | 94.15 | 94.15 | 93.34 | 93.56 | 100,862 | -0.94(-0.99%) |
Feb 20, 2020 | 94.37 | 94.72 | 93.56 | 94.49 | 178,912 | +0.07(+0.07%) |
Feb 19, 2020 | 94.34 | 94.62 | 94.34 | 94.43 | 82,160 | +0.36(+0.39%) |
Feb 18, 2020 | 94.11 | 94.19 | 93.65 | 94.06 | 129,837 | -0.19(-0.20%) |
Feb 14, 2020 | 94.29 | 94.30 | 93.94 | 94.25 | 119,559 | +0.12(+0.13%) |
Feb 13, 2020 | 93.81 | 94.32 | 93.66 | 94.13 | 78,668 | -0.07(-0.07%) |
Feb 12, 2020 | 94.03 | 94.23 | 93.96 | 94.19 | 77,004 | +0.64(+0.68%) |
Feb 11, 2020 | 93.35 | 93.84 | 93.35 | 93.56 | 69,120 | +0.75(+0.81%) |
Feb 10, 2020 | 92.32 | 92.80 | 92.32 | 92.80 | 138,163 | +0.36(+0.39%) |
Feb 07, 2020 | 92.83 | 92.83 | 92.33 | 92.44 | 132,488 | -0.71(-0.76%) |
Feb 06, 2020 | 93.45 | 93.45 | 93.10 | 93.15 | 66,884 | +0.01(+0.01%) |
Feb 05, 2020 | 92.99 | 93.19 | 92.71 | 93.14 | 88,791 | +0.97(+1.06%) |
Feb 04, 2020 | 91.85 | 92.44 | 91.85 | 92.17 | 80,139 | +1.46(+1.61%) |
Feb 03, 2020 | 90.41 | 91.23 | 90.41 | 90.71 | 98,172 | +0.70(+0.78%) |
Jan 31, 2020 | 91.41 | 91.41 | 89.81 | 90.01 | 131,312 | -1.74(-1.90%) |
Jan 30, 2020 | 90.92 | 91.78 | 90.62 | 91.75 | 105,080 | +0.25(+0.28%) |
Jan 29, 2020 | 92.09 | 92.10 | 91.49 | 91.50 | 247,382 | -0.28(-0.31%) |
Jan 28, 2020 | 91.43 | 92.10 | 91.32 | 91.78 | 133,839 | +0.83(+0.92%) |
Jan 27, 2020 | 90.86 | 91.33 | 90.83 | 90.94 | 76,732 | -1.47(-1.59%) |
Jan 24, 2020 | 93.45 | 93.45 | 91.95 | 92.41 | 139,326 | -0.94(-1.00%) |
Jan 23, 2020 | 92.89 | 93.42 | 92.52 | 93.35 | 222,277 | +0.22(+0.24%) |
Jan 22, 2020 | 93.38 | 93.71 | 93.07 | 93.13 | 338,200 | -0.08(-0.09%) |
Jan 21, 2020 | 93.28 | 93.47 | 93.12 | 93.21 | 635,647 | -0.27(-0.29%) |
Jan 17, 2020 | 93.47 | 93.59 | 93.38 | 93.48 | 400,990 | +0.10(+0.11%) |
Jan 16, 2020 | 92.89 | 93.42 | 92.89 | 93.38 | 832,352 | +0.87(+0.94%) |
Jan 15, 2020 | 92.34 | 92.90 | 92.27 | 92.51 | 4,570,478 | +0.15(+0.16%) |
Jan 14, 2020 | 92.18 | 92.66 | 92.06 | 92.36 | 135,132 | +0.16(+0.17%) |
Jan 13, 2020 | 91.74 | 92.20 | 91.61 | 92.20 | 180,996 | +0.64(+0.70%) |
Jan 10, 2020 | 92.07 | 92.07 | 91.47 | 91.56 | 233,457 | -0.32(-0.35%) |
Jan 09, 2020 | 91.78 | 91.91 | 91.58 | 91.88 | 261,390 | +0.42(+0.46%) |
Jan 08, 2020 | 91.23 | 91.81 | 91.08 | 91.46 | 389,285 | +0.30(+0.33%) |
Jan 07, 2020 | 91.08 | 91.31 | 90.92 | 91.16 | 137,776 | -0.05(-0.05%) |
Jan 06, 2020 | 90.53 | 91.21 | 90.53 | 91.21 | 73,676 | +0.13(+0.14%) |
Jan 03, 2020 | 90.64 | 91.22 | 90.64 | 91.08 | 84,194 | -0.43(-0.47%) |
Jan 02, 2020 | 91.69 | 91.69 | 91.02 | 91.51 | 77,239 | +0.34(+0.37%) |
Dec 31, 2019 | 90.69 | 91.17 | 90.68 | 91.17 | 225,229 | +0.30(+0.33%) |
Dec 30, 2019 | 91.32 | 91.32 | 90.70 | 90.87 | 85,647 | -0.36(-0.39%) |
Dec 27, 2019 | 91.49 | 91.49 | 91.12 | 91.23 | 67,859 | -0.01(-0.01%) |
Dec 26, 2019 | 91.29 | 91.33 | 91.11 | 91.24 | 39,218 | +0.10(+0.11%) |
Dec 24, 2019 | 91.17 | 91.17 | 90.99 | 91.13 | 48,623 | +0.07(+0.08%) |
Dec 23, 2019 | 91.19 | 91.19 | 90.98 | 91.06 | 75,123 | +0.01(+0.01%) |
Dec 20, 2019 | 90.86 | 91.06 | 90.78 | 91.05 | 71,706 | +0.54(+0.60%) |
Dec 19, 2019 | 90.30 | 90.57 | 90.22 | 90.51 | 86,633 | +0.35(+0.38%) |
Dec 18, 2019 | 90.23 | 90.24 | 90.02 | 90.16 | 70,758 | +0.08(+0.09%) |
Dec 17, 2019 | 90.18 | 90.18 | 90.00 | 90.08 | 87,716 | -0.03(-0.03%) |
Dec 16, 2019 | 89.99 | 90.27 | 89.99 | 90.10 | 83,717 | +0.65(+0.73%) |
Dec 13, 2019 | 89.55 | 90.03 | 89.19 | 89.45 | 123,825 | -0.16(-0.18%) |
Dec 12, 2019 | 88.84 | 89.79 | 88.73 | 89.61 | 181,123 | +0.82(+0.92%) |
Dec 11, 2019 | 88.74 | 88.87 | 88.55 | 88.79 | 72,058 | +0.18(+0.20%) |
Dec 10, 2019 | 88.79 | 88.85 | 88.43 | 88.61 | 144,810 | -0.10(-0.12%) |
Dec 09, 2019 | 88.89 | 89.05 | 88.72 | 88.72 | 102,593 | -0.28(-0.31%) |
Dec 06, 2019 | 88.88 | 89.20 | 88.88 | 89.00 | 97,666 | +0.77(+0.88%) |
Dec 05, 2019 | 88.37 | 88.37 | 88.01 | 88.22 | 115,495 | +0.12(+0.14%) |
Dec 04, 2019 | 87.93 | 88.40 | 87.93 | 88.10 | 116,458 | +0.49(+0.56%) |
Dec 03, 2019 | 87.41 | 87.63 | 87.05 | 87.61 | 108,795 | -0.60(-0.68%) |
Dec 02, 2019 | 89.13 | 89.13 | 88.20 | 88.20 | 284,064 | -0.83(-0.93%) |
Nov 29, 2019 | 89.44 | 89.44 | 89.03 | 89.03 | 39,559 | -0.48(-0.53%) |
Nov 27, 2019 | 89.44 | 89.51 | 89.14 | 89.51 | 157,702 | +0.39(+0.44%) |
Nov 26, 2019 | 88.99 | 89.16 | 88.86 | 89.12 | 220,256 | +0.19(+0.21%) |
Nov 25, 2019 | 88.49 | 88.97 | 88.49 | 88.93 | 143,123 | +0.79(+0.90%) |
Nov 22, 2019 | 88.12 | 88.17 | 87.80 | 88.14 | 433,870 | +0.32(+0.36%) |
Nov 21, 2019 | 88.13 | 88.15 | 87.74 | 87.82 | 101,930 | -0.26(-0.30%) |
Nov 20, 2019 | 88.12 | 88.42 | 87.64 | 88.08 | 607,663 | -0.22(-0.25%) |
Nov 19, 2019 | 88.45 | 88.45 | 87.97 | 88.31 | 308,600 | +0.06(+0.06%) |
Nov 18, 2019 | 88.24 | 88.30 | 88.06 | 88.25 | 483,111 | -0.02(-0.02%) |
Nov 15, 2019 | 88.12 | 88.31 | 87.90 | 88.27 | 1,464,674 | +0.64(+0.73%) |
Nov 14, 2019 | 87.53 | 87.82 | 87.34 | 87.62 | 8,675,777 | +0.19(+0.21%) |
Nov 13, 2019 | 87.46 | 87.61 | 87.32 | 87.44 | 70,761 | -0.07(-0.07%) |
Nov 12, 2019 | 87.58 | 87.59 | 87.36 | 87.50 | 2,490 | +0.08(+0.09%) |
Nov 11, 2019 | 87.40 | 87.46 | 87.40 | 87.42 | 5,429 | -0.09(-0.10%) |
Nov 08, 2019 | 87.18 | 87.55 | 86.91 | 87.51 | 140,227 | +0.20(+0.22%) |
Nov 07, 2019 | 87.57 | 87.68 | 87.26 | 87.32 | 40,308 | +0.18(+0.20%) |
Nov 06, 2019 | 87.18 | 87.19 | 86.89 | 87.14 | 34,473 | -0.09(-0.11%) |
Nov 05, 2019 | 87.34 | 87.39 | 87.20 | 87.23 | 25,974 | -0.06(-0.06%) |
Nov 04, 2019 | 87.36 | 87.36 | 87.18 | 87.29 | 6,694 | +0.47(+0.54%) |
Nov 01, 2019 | 86.34 | 86.84 | 86.34 | 86.82 | 52,424 | +1.04(+1.21%) |
Oct 31, 2019 | 85.94 | 85.94 | 85.37 | 85.79 | 9,773 | -0.48(-0.56%) |
Oct 30, 2019 | 85.96 | 86.36 | 85.79 | 86.27 | 23,869 | +0.01(+0.02%) |
Oct 29, 2019 | 86.07 | 86.46 | 86.07 | 86.26 | 4,332 | +0.09(+0.10%) |
Oct 28, 2019 | 86.24 | 86.29 | 86.17 | 86.17 | 4,860 | +0.35(+0.40%) |
Oct 25, 2019 | 85.41 | 85.94 | 85.41 | 85.82 | 7,611 | +0.35(+0.41%) |
Oct 24, 2019 | 85.52 | 85.59 | 85.11 | 85.48 | 4,503 | +0.18(+0.21%) |
Oct 23, 2019 | 84.82 | 85.29 | 84.82 | 85.29 | 61,005 | +0.28(+0.33%) |
Oct 22, 2019 | 85.45 | 85.45 | 85.01 | 85.01 | 52,045 | -0.15(-0.18%) |
Oct 21, 2019 | 84.99 | 85.19 | 84.99 | 85.16 | 6,660 | +0.59(+0.69%) |
Oct 18, 2019 | 84.46 | 84.74 | 84.41 | 84.57 | 100,453 | -0.11(-0.13%) |
Oct 17, 2019 | 84.86 | 84.96 | 84.63 | 84.68 | 47,033 | +0.32(+0.38%) |
Oct 16, 2019 | 84.47 | 84.61 | 84.25 | 84.36 | 10,015 | -0.25(-0.30%) |
Oct 15, 2019 | 84.08 | 84.75 | 84.08 | 84.61 | 33,013 | +0.77(+0.92%) |
Oct 14, 2019 | 83.69 | 83.92 | 83.62 | 83.84 | 56,195 | -0.21(-0.26%) |
Oct 11, 2019 | 84.19 | 84.67 | 83.98 | 84.05 | 205,410 | +1.16(+1.40%) |
Oct 10, 2019 | 82.57 | 83.02 | 82.56 | 82.89 | 13,335 | +0.56(+0.68%) |
Oct 09, 2019 | 82.12 | 82.59 | 82.12 | 82.34 | 30,729 | +0.69(+0.85%) |
Oct 08, 2019 | 82.12 | 82.35 | 81.63 | 81.65 | 171,396 | -1.51(-1.82%) |
Oct 07, 2019 | 83.21 | 83.47 | 83.16 | 83.16 | 3,052 | -0.35(-0.42%) |
Oct 04, 2019 | 82.66 | 83.51 | 82.66 | 83.51 | 13,293 | +0.99(+1.20%) |
Oct 03, 2019 | 81.92 | 82.52 | 81.15 | 82.52 | 62,559 | +0.63(+0.77%) |
Oct 02, 2019 | 82.43 | 82.43 | 81.65 | 81.89 | 15,597 | -1.51(-1.81%) |
Oct 01, 2019 | 84.96 | 84.98 | 83.40 | 83.40 | 19,999 | -1.28(-1.51%) |
Sep 30, 2019 | 84.76 | 84.85 | 84.68 | 84.68 | 61,529 | +0.45(+0.53%) |
Sep 27, 2019 | 85.00 | 85.00 | 84.10 | 84.23 | 6,539 | -0.47(-0.55%) |
Sep 26, 2019 | 84.92 | 84.92 | 84.44 | 84.70 | 6,642 | -0.21(-0.25%) |
Sep 25, 2019 | 84.45 | 85.00 | 84.22 | 84.91 | 5,873 | +0.59(+0.70%) |
Sep 24, 2019 | 85.24 | 85.30 | 84.14 | 84.32 | 8,975 | -0.81(-0.95%) |
Sep 23, 2019 | 85.11 | 85.26 | 85.09 | 85.13 | 14,500 | +0.02(+0.02%) |
Sep 20, 2019 | 85.65 | 85.72 | 85.11 | 85.11 | 5,919 | -0.42(-0.49%) |
Sep 19, 2019 | 85.80 | 85.95 | 85.51 | 85.53 | 20,727 | -0.20(-0.23%) |
Sep 18, 2019 | 85.71 | 85.73 | 85.05 | 85.73 | 14,110 | -0.14(-0.16%) |
Sep 17, 2019 | 85.67 | 85.87 | 85.47 | 85.86 | 30,914 | +0.05(+0.05%) |
Sep 16, 2019 | 85.49 | 85.82 | 85.39 | 85.82 | 15,639 | +0.19(+0.22%) |
Sep 13, 2019 | 85.92 | 86.06 | 85.57 | 85.63 | 48,650 | -0.01(-0.01%) |
Sep 12, 2019 | 85.79 | 85.86 | 85.40 | 85.64 | 16,672 | +0.14(+0.16%) |
Sep 11, 2019 | 84.91 | 85.50 | 84.59 | 85.50 | 15,566 | +0.70(+0.82%) |
Sep 10, 2019 | 84.26 | 84.81 | 84.16 | 84.81 | 103,294 | +0.25(+0.30%) |
Sep 09, 2019 | 84.51 | 84.56 | 84.25 | 84.56 | 273,657 | +0.37(+0.44%) |
Sep 06, 2019 | 84.45 | 84.45 | 84.18 | 84.19 | 7,103 | +0.10(+0.11%) |
Sep 05, 2019 | 84.35 | 84.35 | 84.04 | 84.09 | 21,517 | +1.16(+1.40%) |
Sep 04, 2019 | 82.54 | 82.96 | 82.54 | 82.93 | 12,526 | +0.94(+1.14%) |
Sep 03, 2019 | 81.95 | 82.12 | 81.58 | 81.99 | 12,609 | -0.62(-0.76%) |
Aug 30, 2019 | 82.89 | 82.89 | 82.46 | 82.61 | 2,260 | +0.17(+0.21%) |
Aug 29, 2019 | 82.20 | 82.50 | 82.13 | 82.44 | 4,646 | +1.11(+1.37%) |
Aug 28, 2019 | 80.45 | 81.38 | 80.38 | 81.33 | 33,349 | +0.54(+0.67%) |
Aug 27, 2019 | 81.61 | 81.73 | 80.75 | 80.79 | 18,381 | -0.33(-0.40%) |
Aug 26, 2019 | 81.24 | 81.28 | 80.73 | 81.12 | 25,826 | +0.65(+0.81%) |
Aug 23, 2019 | 82.12 | 82.62 | 80.22 | 80.47 | 57,476 | -2.20(-2.66%) |
Aug 22, 2019 | 82.34 | 82.78 | 82.26 | 82.67 | 11,001 | -0.03(-0.04%) |
Aug 21, 2019 | 82.65 | 82.75 | 82.53 | 82.70 | 7,945 | +0.64(+0.78%) |
Aug 20, 2019 | 82.24 | 82.49 | 82.06 | 82.06 | 4,585 | -0.60(-0.73%) |
Aug 19, 2019 | 82.77 | 82.77 | 82.66 | 82.66 | 1,542 | +0.98(+1.21%) |
Aug 16, 2019 | 80.86 | 81.74 | 80.86 | 81.67 | 4,412 | +1.22(+1.51%) |
Aug 15, 2019 | 80.66 | 80.67 | 80.21 | 80.46 | 4,389 | -0.01(-0.01%) |
Aug 14, 2019 | 81.67 | 81.67 | 80.35 | 80.47 | 13,297 | -2.42(-2.91%) |
Aug 13, 2019 | 82.00 | 83.25 | 81.99 | 82.88 | 38,567 | +1.09(+1.33%) |
Aug 12, 2019 | 82.32 | 82.32 | 81.73 | 81.80 | 8,512 | -1.25(-1.50%) |
Aug 09, 2019 | 83.41 | 83.41 | 82.75 | 83.04 | 23,033 | -0.76(-0.91%) |
Aug 08, 2019 | 82.78 | 83.81 | 82.78 | 83.80 | 338,294 | +1.47(+1.78%) |
Aug 07, 2019 | 81.20 | 82.33 | 81.02 | 82.33 | 50,933 | +0.17(+0.20%) |
Aug 06, 2019 | 81.66 | 82.17 | 81.24 | 82.17 | 14,193 | +0.99(+1.22%) |
Aug 05, 2019 | 82.37 | 82.37 | 80.85 | 81.17 | 12,186 | -2.45(-2.93%) |
Aug 02, 2019 | 84.00 | 84.00 | 83.23 | 83.63 | 254,554 | -0.81(-0.96%) |