Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 65.65 | 66.58 | 64.62 | 66.07 | 1,172,127 | +0.20(+0.31%) |
Jul 30, 2020 | 66.00 | 66.29 | 64.29 | 65.86 | 826,586 | -1.53(-2.27%) |
Jul 29, 2020 | 65.96 | 67.51 | 65.91 | 67.39 | 664,034 | +1.23(+1.86%) |
Jul 28, 2020 | 66.12 | 67.24 | 65.93 | 66.16 | 582,837 | -0.19(-0.29%) |
Jul 27, 2020 | 65.84 | 66.51 | 64.77 | 66.35 | 776,851 | +0.15(+0.22%) |
Jul 24, 2020 | 66.72 | 67.76 | 66.15 | 66.21 | 703,859 | -0.19(-0.28%) |
Jul 23, 2020 | 65.66 | 67.71 | 65.66 | 66.39 | 652,122 | +0.27(+0.41%) |
Jul 22, 2020 | 65.79 | 66.93 | 65.12 | 66.12 | 751,216 | -0.19(-0.28%) |
Jul 21, 2020 | 66.08 | 68.05 | 66.08 | 66.31 | 818,815 | +0.24(+0.36%) |
Jul 20, 2020 | 66.97 | 68.35 | 65.48 | 66.07 | 963,449 | -1.86(-2.74%) |
Jul 17, 2020 | 69.49 | 69.50 | 67.48 | 67.93 | 957,365 | -1.20(-1.73%) |
Jul 16, 2020 | 67.81 | 69.69 | 67.33 | 69.12 | 878,234 | +0.38(+0.55%) |
Jul 15, 2020 | 67.04 | 69.14 | 66.47 | 68.74 | 1,396,622 | +3.92(+6.05%) |
Jul 14, 2020 | 63.94 | 65.46 | 62.84 | 64.83 | 635,347 | +0.26(+0.40%) |
Jul 13, 2020 | 63.81 | 65.59 | 61.67 | 64.57 | 1,203,894 | +0.65(+1.01%) |
Jul 10, 2020 | 62.08 | 63.96 | 61.77 | 63.92 | 579,318 | +1.40(+2.24%) |
Jul 09, 2020 | 64.10 | 64.10 | 61.92 | 62.52 | 1,065,509 | -1.93(-2.99%) |
Jul 08, 2020 | 63.68 | 64.46 | 62.93 | 64.45 | 1,077,402 | +0.60(+0.94%) |
Jul 07, 2020 | 65.08 | 65.30 | 63.63 | 63.84 | 755,665 | -2.31(-3.49%) |
Jul 06, 2020 | 67.13 | 67.65 | 64.49 | 66.15 | 710,213 | +0.59(+0.90%) |
Jul 02, 2020 | 67.34 | 68.26 | 65.43 | 65.56 | 780,591 | +0.07(+0.11%) |
Jul 01, 2020 | 67.41 | 69.57 | 65.37 | 65.48 | 1,051,987 | -1.71(-2.55%) |
Jun 30, 2020 | 66.77 | 70.35 | 66.31 | 67.20 | 1,255,563 | -0.05(-0.07%) |
Jun 29, 2020 | 63.69 | 67.40 | 63.22 | 67.24 | 1,186,929 | +4.51(+7.19%) |
Jun 26, 2020 | 64.90 | 65.59 | 62.22 | 62.73 | 1,484,558 | -2.43(-3.73%) |
Jun 25, 2020 | 64.81 | 65.36 | 62.96 | 65.16 | 1,465,996 | -0.31(-0.47%) |
Jun 24, 2020 | 66.60 | 67.13 | 64.78 | 65.46 | 1,428,007 | -2.60(-3.83%) |
Jun 23, 2020 | 69.23 | 69.75 | 67.17 | 68.07 | 1,505,183 | +0.11(+0.16%) |
Jun 22, 2020 | 66.26 | 68.30 | 65.01 | 67.96 | 1,322,907 | +1.81(+2.73%) |
Jun 19, 2020 | 69.92 | 70.28 | 65.84 | 66.15 | 1,496,645 | -2.36(-3.45%) |
Jun 18, 2020 | 68.20 | 70.00 | 67.58 | 68.51 | 731,380 | -0.50(-0.73%) |
Jun 17, 2020 | 70.75 | 71.59 | 68.94 | 69.01 | 950,493 | -1.80(-2.54%) |
Jun 16, 2020 | 72.29 | 73.13 | 69.59 | 70.81 | 1,226,536 | +2.48(+3.63%) |
Jun 15, 2020 | 65.81 | 69.25 | 65.36 | 68.33 | 1,749,453 | -0.95(-1.38%) |
Jun 12, 2020 | 71.17 | 71.79 | 67.41 | 69.28 | 1,581,687 | +0.69(+1.00%) |
Jun 11, 2020 | 70.24 | 70.83 | 67.48 | 68.60 | 1,903,232 | -6.17(-8.25%) |
Jun 10, 2020 | 78.76 | 79.22 | 74.58 | 74.77 | 1,363,430 | -4.44(-5.60%) |
Jun 09, 2020 | 81.87 | 82.37 | 78.84 | 79.21 | 1,186,949 | -4.43(-5.30%) |
Jun 08, 2020 | 85.25 | 86.17 | 81.94 | 83.64 | 1,228,622 | +0.64(+0.77%) |
Jun 05, 2020 | 82.62 | 86.28 | 82.38 | 83.00 | 1,941,495 | +4.31(+5.48%) |
Jun 04, 2020 | 77.92 | 78.69 | 76.21 | 78.69 | 1,232,237 | +0.22(+0.28%) |
Jun 03, 2020 | 74.45 | 79.19 | 74.24 | 78.46 | 1,678,557 | +5.83(+8.02%) |
Jun 02, 2020 | 71.85 | 73.46 | 71.65 | 72.64 | 1,644,268 | +1.56(+2.19%) |
Jun 01, 2020 | 69.59 | 72.21 | 69.30 | 71.08 | 1,071,958 | +1.11(+1.59%) |
May 29, 2020 | 73.05 | 73.05 | 68.81 | 69.97 | 1,954,445 | -4.14(-5.59%) |
May 28, 2020 | 74.94 | 77.00 | 72.74 | 74.11 | 1,703,938 | -0.83(-1.11%) |
May 27, 2020 | 76.71 | 80.87 | 74.13 | 74.94 | 4,101,508 | -0.45(-0.60%) |
May 26, 2020 | 70.33 | 75.52 | 70.05 | 75.40 | 2,747,593 | +7.90(+11.71%) |
May 22, 2020 | 69.69 | 70.62 | 66.94 | 67.49 | 1,274,113 | -1.60(-2.32%) |
May 21, 2020 | 66.16 | 69.71 | 65.51 | 69.10 | 1,566,219 | +2.94(+4.44%) |
May 20, 2020 | 65.50 | 66.67 | 64.67 | 66.16 | 1,177,079 | +1.98(+3.09%) |
May 19, 2020 | 64.70 | 64.86 | 62.56 | 64.18 | 1,959,393 | -0.62(-0.96%) |
May 18, 2020 | 63.54 | 65.38 | 63.23 | 64.80 | 1,663,603 | +4.22(+6.96%) |
May 15, 2020 | 60.19 | 62.05 | 58.78 | 60.58 | 1,365,630 | -0.45(-0.74%) |
May 14, 2020 | 58.67 | 63.05 | 57.79 | 61.04 | 1,684,170 | +1.09(+1.82%) |
May 13, 2020 | 60.68 | 60.68 | 58.92 | 59.94 | 1,454,138 | -0.78(-1.28%) |
May 12, 2020 | 64.70 | 65.15 | 60.54 | 60.72 | 2,209,190 | -3.60(-5.59%) |
May 11, 2020 | 65.92 | 66.10 | 63.63 | 64.32 | 1,346,401 | -2.47(-3.70%) |
May 08, 2020 | 66.77 | 67.39 | 65.83 | 66.79 | 2,227,161 | +1.71(+2.63%) |
May 07, 2020 | 65.74 | 67.48 | 65.02 | 65.08 | 1,482,347 | -0.83(-1.27%) |
May 06, 2020 | 67.58 | 68.38 | 65.19 | 65.91 | 832,346 | -1.10(-1.65%) |
May 05, 2020 | 67.60 | 68.83 | 66.18 | 67.01 | 2,159,216 | +0.42(+0.63%) |
May 04, 2020 | 65.08 | 69.57 | 64.57 | 66.60 | 2,187,338 | -1.13(-1.67%) |
May 01, 2020 | 66.59 | 67.74 | 65.10 | 67.73 | 1,463,730 | -0.64(-0.94%) |
Apr 30, 2020 | 73.03 | 73.03 | 67.58 | 68.36 | 2,022,624 | -6.66(-8.88%) |
Apr 29, 2020 | 75.09 | 77.43 | 74.78 | 75.03 | 1,685,051 | +2.33(+3.21%) |
Apr 28, 2020 | 73.07 | 75.11 | 70.31 | 72.69 | 1,683,608 | +3.36(+4.85%) |
Apr 27, 2020 | 64.94 | 69.86 | 64.58 | 69.33 | 1,133,507 | +6.04(+9.55%) |
Apr 24, 2020 | 64.33 | 65.27 | 62.23 | 63.29 | 871,892 | -0.60(-0.94%) |
Apr 23, 2020 | 62.37 | 64.57 | 61.77 | 63.89 | 1,000,533 | +1.78(+2.86%) |
Apr 22, 2020 | 64.53 | 64.76 | 62.06 | 62.11 | 1,051,456 | -1.20(-1.89%) |
Apr 21, 2020 | 62.08 | 63.89 | 61.49 | 63.31 | 1,552,712 | -1.17(-1.81%) |
Apr 20, 2020 | 65.80 | 67.05 | 63.83 | 64.47 | 746,546 | -2.87(-4.27%) |
Apr 17, 2020 | 66.28 | 69.48 | 65.97 | 67.35 | 1,232,671 | +3.85(+6.07%) |
Apr 16, 2020 | 65.04 | 65.22 | 62.70 | 63.49 | 1,041,183 | -0.98(-1.52%) |
Apr 15, 2020 | 67.99 | 68.22 | 63.72 | 64.47 | 1,302,786 | -6.41(-9.05%) |
Apr 14, 2020 | 71.89 | 72.28 | 69.15 | 70.89 | 1,177,516 | +0.49(+0.70%) |
Apr 13, 2020 | 73.72 | 74.15 | 68.43 | 70.39 | 1,039,356 | -4.11(-5.52%) |
Apr 09, 2020 | 72.44 | 76.60 | 72.42 | 74.51 | 1,101,763 | +3.94(+5.58%) |
Apr 08, 2020 | 69.77 | 72.40 | 69.61 | 70.57 | 1,346,856 | +2.20(+3.21%) |
Apr 07, 2020 | 67.79 | 74.73 | 67.06 | 68.37 | 2,682,410 | +4.81(+7.57%) |
Apr 06, 2020 | 59.86 | 65.37 | 59.40 | 63.57 | 2,170,021 | +7.04(+12.46%) |
Apr 03, 2020 | 59.58 | 59.77 | 55.43 | 56.52 | 2,191,763 | -4.61(-7.53%) |
Apr 02, 2020 | 60.23 | 63.75 | 58.90 | 61.13 | 1,840,842 | +0.26(+0.43%) |
Apr 01, 2020 | 59.07 | 61.29 | 57.71 | 60.87 | 2,240,633 | -1.06(-1.71%) |
Mar 31, 2020 | 65.25 | 67.68 | 61.81 | 61.92 | 1,609,638 | -4.10(-6.22%) |
Mar 30, 2020 | 62.78 | 66.97 | 62.29 | 66.03 | 1,289,958 | +3.03(+4.81%) |
Mar 27, 2020 | 66.17 | 66.54 | 61.06 | 63.00 | 1,375,666 | -5.87(-8.52%) |
Mar 26, 2020 | 65.85 | 71.53 | 64.32 | 68.87 | 1,826,654 | +4.08(+6.30%) |
Mar 25, 2020 | 64.90 | 68.75 | 61.14 | 64.78 | 1,541,679 | +1.04(+1.63%) |
Mar 24, 2020 | 63.28 | 65.57 | 60.58 | 63.74 | 1,449,020 | +3.73(+6.22%) |
Mar 23, 2020 | 60.48 | 63.75 | 56.90 | 60.01 | 1,956,020 | -1.11(-1.82%) |
Mar 20, 2020 | 66.16 | 66.84 | 60.91 | 61.12 | 1,489,240 | -3.59(-5.54%) |
Mar 19, 2020 | 65.51 | 72.45 | 63.59 | 64.71 | 2,353,409 | -2.82(-4.17%) |
Mar 18, 2020 | 64.23 | 68.09 | 64.09 | 67.52 | 2,303,119 | +0.07(+0.11%) |
Mar 17, 2020 | 66.18 | 71.78 | 58.98 | 67.45 | 1,987,553 | +1.75(+2.67%) |
Mar 16, 2020 | 64.49 | 69.11 | 61.23 | 65.70 | 1,735,740 | -11.08(-14.43%) |
Mar 13, 2020 | 75.79 | 77.99 | 70.33 | 76.77 | 1,688,023 | +3.67(+5.02%) |
Mar 12, 2020 | 77.83 | 80.23 | 71.42 | 73.10 | 1,963,473 | -10.09(-12.13%) |
Mar 11, 2020 | 88.17 | 88.17 | 82.75 | 83.20 | 1,338,483 | -7.56(-8.33%) |
Mar 10, 2020 | 91.10 | 91.25 | 84.99 | 90.76 | 1,069,937 | +3.60(+4.13%) |
Mar 09, 2020 | 90.84 | 92.80 | 86.17 | 87.16 | 2,089,684 | -9.89(-10.19%) |
Mar 06, 2020 | 96.40 | 97.39 | 95.46 | 97.05 | 2,389,323 | -2.22(-2.24%) |
Mar 05, 2020 | 98.42 | 100.55 | 97.52 | 99.27 | 1,727,811 | -2.16(-2.13%) |
Mar 04, 2020 | 99.18 | 101.69 | 97.82 | 101.43 | 2,044,386 | +3.77(+3.86%) |
Mar 03, 2020 | 99.05 | 102.44 | 96.01 | 97.66 | 3,647,612 | -1.08(-1.10%) |
Mar 02, 2020 | 97.00 | 98.74 | 95.39 | 98.74 | 1,695,294 | +1.93(+1.99%) |
Feb 28, 2020 | 89.96 | 96.82 | 89.96 | 96.81 | 1,831,771 | +3.58(+3.84%) |
Feb 27, 2020 | 90.51 | 95.91 | 89.21 | 93.24 | 2,293,887 | +0.03(+0.03%) |
Feb 26, 2020 | 95.07 | 96.81 | 93.04 | 93.21 | 1,660,956 | -1.08(-1.15%) |
Feb 25, 2020 | 101.97 | 101.97 | 93.68 | 94.29 | 1,663,637 | -6.29(-6.25%) |
Feb 24, 2020 | 100.74 | 101.83 | 99.48 | 100.58 | 1,556,735 | -7.20(-6.68%) |
Feb 21, 2020 | 110.69 | 111.21 | 107.17 | 107.78 | 996,641 | -4.04(-3.61%) |
Feb 20, 2020 | 109.62 | 111.85 | 109.10 | 111.82 | 898,822 | +1.89(+1.72%) |
Feb 19, 2020 | 110.97 | 111.36 | 109.25 | 109.93 | 933,444 | -0.74(-0.67%) |
Feb 18, 2020 | 111.10 | 112.48 | 110.66 | 110.67 | 1,042,627 | -1.13(-1.01%) |
Feb 14, 2020 | 112.36 | 112.62 | 110.44 | 111.80 | 963,292 | -1.05(-0.93%) |
Feb 13, 2020 | 111.55 | 113.02 | 110.67 | 112.84 | 826,919 | -0.65(-0.57%) |
Feb 12, 2020 | 111.43 | 113.94 | 111.43 | 113.50 | 813,109 | +3.05(+2.76%) |
Feb 11, 2020 | 110.94 | 111.37 | 109.61 | 110.45 | 824,918 | -0.26(-0.23%) |
Feb 10, 2020 | 110.17 | 110.93 | 109.67 | 110.71 | 845,198 | +0.08(+0.07%) |
Feb 07, 2020 | 110.33 | 111.98 | 109.61 | 110.62 | 881,556 | -0.79(-0.71%) |
Feb 06, 2020 | 113.37 | 114.18 | 111.36 | 111.41 | 922,557 | -1.00(-0.89%) |
Feb 05, 2020 | 114.60 | 117.72 | 111.90 | 112.41 | 1,552,003 | -1.07(-0.95%) |
Feb 04, 2020 | 113.79 | 116.49 | 110.11 | 113.49 | 2,958,688 | +9.56(+9.20%) |
Feb 03, 2020 | 104.75 | 105.18 | 103.79 | 103.92 | 1,677,477 | -0.22(-0.21%) |
Jan 31, 2020 | 106.82 | 106.82 | 103.59 | 104.15 | 1,230,843 | -2.52(-2.37%) |
Jan 30, 2020 | 102.75 | 106.85 | 102.63 | 106.67 | 864,654 | +2.81(+2.70%) |
Jan 29, 2020 | 104.28 | 105.33 | 103.44 | 103.86 | 846,194 | +0.49(+0.47%) |
Jan 28, 2020 | 104.62 | 104.62 | 102.10 | 103.38 | 1,467,019 | -0.28(-0.27%) |
Jan 27, 2020 | 103.98 | 104.99 | 103.31 | 103.65 | 888,547 | -3.00(-2.81%) |
Jan 24, 2020 | 108.37 | 109.03 | 105.61 | 106.65 | 610,735 | -1.64(-1.52%) |
Jan 23, 2020 | 106.31 | 108.63 | 104.70 | 108.29 | 660,627 | +0.69(+0.64%) |
Jan 22, 2020 | 108.98 | 109.61 | 107.55 | 107.61 | 585,967 | -1.60(-1.46%) |
Jan 21, 2020 | 112.05 | 112.06 | 108.75 | 109.20 | 1,280,451 | -2.84(-2.53%) |
Jan 17, 2020 | 110.75 | 112.07 | 110.29 | 112.04 | 749,251 | +1.64(+1.49%) |
Jan 16, 2020 | 109.57 | 110.43 | 109.39 | 110.39 | 433,231 | +1.80(+1.66%) |
Jan 15, 2020 | 109.13 | 109.77 | 108.05 | 108.60 | 545,853 | -1.05(-0.95%) |
Jan 14, 2020 | 110.46 | 111.22 | 109.58 | 109.64 | 699,422 | -0.33(-0.30%) |
Jan 13, 2020 | 108.28 | 110.05 | 108.06 | 109.97 | 744,833 | +1.73(+1.60%) |
Jan 10, 2020 | 108.06 | 109.01 | 107.45 | 108.24 | 478,104 | +0.03(+0.03%) |
Jan 09, 2020 | 109.57 | 110.20 | 107.17 | 108.21 | 955,747 | -1.90(-1.73%) |
Jan 08, 2020 | 110.84 | 111.47 | 109.13 | 110.11 | 785,644 | -0.30(-0.27%) |
Jan 07, 2020 | 110.06 | 111.54 | 109.42 | 110.41 | 736,017 | +0.48(+0.43%) |
Jan 06, 2020 | 107.05 | 109.99 | 107.05 | 109.94 | 1,182,543 | +1.51(+1.40%) |
Jan 03, 2020 | 106.90 | 108.65 | 106.87 | 108.42 | 601,254 | -0.58(-0.53%) |
Jan 02, 2020 | 108.23 | 109.14 | 107.28 | 109.00 | 851,243 | +1.44(+1.34%) |
Dec 31, 2019 | 106.97 | 108.08 | 106.81 | 107.56 | 429,389 | +0.59(+0.55%) |
Dec 30, 2019 | 107.87 | 108.33 | 106.88 | 106.97 | 552,738 | -0.76(-0.71%) |
Dec 27, 2019 | 109.20 | 109.91 | 107.30 | 107.73 | 598,202 | -0.91(-0.84%) |
Dec 26, 2019 | 108.12 | 110.53 | 107.71 | 108.64 | 488,693 | +0.69(+0.64%) |
Dec 24, 2019 | 107.69 | 108.24 | 107.48 | 107.96 | 248,506 | +0.50(+0.47%) |
Dec 23, 2019 | 108.09 | 108.34 | 106.61 | 107.45 | 650,090 | -0.58(-0.54%) |
Dec 20, 2019 | 107.71 | 108.39 | 106.78 | 108.04 | 1,389,419 | +0.82(+0.77%) |
Dec 19, 2019 | 108.58 | 108.67 | 106.77 | 107.22 | 1,041,882 | -1.32(-1.22%) |
Dec 18, 2019 | 107.57 | 109.11 | 107.28 | 108.54 | 1,078,821 | +1.39(+1.29%) |
Dec 17, 2019 | 107.16 | 107.62 | 106.31 | 107.15 | 823,101 | -0.23(-0.21%) |
Dec 16, 2019 | 107.23 | 108.19 | 106.70 | 107.38 | 1,167,377 | +0.72(+0.68%) |
Dec 13, 2019 | 105.72 | 106.96 | 103.83 | 106.66 | 1,653,382 | +1.07(+1.01%) |
Dec 12, 2019 | 102.14 | 106.31 | 101.67 | 105.59 | 1,361,940 | +3.76(+3.69%) |
Dec 11, 2019 | 103.38 | 103.73 | 101.67 | 101.83 | 1,167,483 | -2.16(-2.08%) |
Dec 10, 2019 | 103.47 | 104.30 | 102.78 | 104.00 | 1,228,159 | +0.69(+0.66%) |
Dec 09, 2019 | 101.87 | 103.81 | 101.81 | 103.31 | 984,938 | +1.44(+1.41%) |
Dec 06, 2019 | 103.09 | 104.18 | 101.80 | 101.87 | 990,516 | -0.36(-0.35%) |
Dec 05, 2019 | 99.86 | 102.37 | 99.37 | 102.23 | 1,420,730 | +3.07(+3.10%) |
Dec 04, 2019 | 96.49 | 99.96 | 96.22 | 99.15 | 1,203,786 | +2.86(+2.97%) |
Dec 03, 2019 | 95.49 | 96.70 | 94.78 | 96.29 | 944,452 | -1.16(-1.19%) |
Dec 02, 2019 | 98.45 | 99.11 | 96.94 | 97.45 | 696,685 | -0.47(-0.48%) |
Nov 29, 2019 | 99.02 | 99.13 | 97.57 | 97.92 | 392,654 | -1.25(-1.26%) |
Nov 27, 2019 | 99.71 | 100.05 | 98.36 | 99.17 | 736,310 | +0.19(+0.19%) |
Nov 26, 2019 | 99.82 | 100.28 | 98.04 | 98.99 | 1,097,316 | -0.39(-0.39%) |
Nov 25, 2019 | 99.02 | 99.86 | 97.50 | 99.37 | 927,213 | +1.20(+1.23%) |
Nov 22, 2019 | 95.62 | 98.35 | 95.01 | 98.17 | 924,525 | +3.56(+3.76%) |
Nov 21, 2019 | 97.62 | 98.63 | 94.35 | 94.61 | 2,160,051 | -2.92(-2.99%) |
Nov 20, 2019 | 99.82 | 100.26 | 97.06 | 97.53 | 1,865,441 | -3.25(-3.22%) |
Nov 19, 2019 | 102.57 | 103.24 | 100.26 | 100.78 | 1,390,200 | -2.64(-2.55%) |
Nov 18, 2019 | 102.36 | 103.74 | 101.73 | 103.41 | 1,089,208 | +0.68(+0.67%) |
Nov 15, 2019 | 101.98 | 103.08 | 101.60 | 102.73 | 822,361 | +1.11(+1.10%) |
Nov 14, 2019 | 100.77 | 102.62 | 100.77 | 101.62 | 988,125 | +0.67(+0.66%) |
Nov 13, 2019 | 101.37 | 102.08 | 100.14 | 100.95 | 1,363,185 | -0.64(-0.63%) |
Nov 12, 2019 | 104.00 | 104.63 | 101.44 | 101.59 | 1,654,721 | -2.42(-2.32%) |
Nov 11, 2019 | 102.81 | 104.60 | 102.03 | 104.01 | 1,766,303 | +0.22(+0.21%) |
Nov 08, 2019 | 105.42 | 105.68 | 101.77 | 103.79 | 1,705,451 | -1.73(-1.64%) |
Nov 07, 2019 | 104.40 | 105.93 | 101.21 | 105.52 | 6,256,656 | +13.49(+14.66%) |
Nov 06, 2019 | 92.93 | 92.93 | 89.88 | 92.03 | 2,059,746 | -1.08(-1.16%) |
Nov 05, 2019 | 91.07 | 94.31 | 90.71 | 93.10 | 1,640,542 | +2.75(+3.05%) |
Nov 04, 2019 | 89.98 | 90.91 | 89.90 | 90.35 | 813,068 | +0.96(+1.07%) |
Nov 01, 2019 | 88.52 | 89.83 | 88.42 | 89.39 | 737,077 | +1.76(+2.01%) |
Oct 31, 2019 | 87.32 | 87.82 | 85.80 | 87.63 | 997,919 | -0.49(-0.56%) |
Oct 30, 2019 | 87.65 | 88.37 | 86.49 | 88.12 | 693,168 | +0.46(+0.52%) |
Oct 29, 2019 | 88.72 | 88.92 | 87.66 | 87.67 | 877,798 | -1.48(-1.66%) |
Oct 28, 2019 | 89.87 | 91.60 | 89.04 | 89.15 | 1,069,197 | -0.98(-1.08%) |
Oct 25, 2019 | 87.30 | 91.00 | 86.43 | 90.12 | 1,053,876 | +1.52(+1.72%) |
Oct 24, 2019 | 88.62 | 88.65 | 85.87 | 88.60 | 874,309 | -0.01(-0.01%) |
Oct 23, 2019 | 89.66 | 90.36 | 88.25 | 88.61 | 1,009,226 | -1.34(-1.49%) |
Oct 22, 2019 | 88.31 | 90.13 | 87.12 | 89.95 | 892,484 | +1.94(+2.21%) |
Oct 21, 2019 | 87.73 | 88.22 | 87.30 | 88.00 | 834,617 | +1.37(+1.58%) |
Oct 18, 2019 | 85.00 | 87.02 | 84.86 | 86.64 | 1,232,664 | -0.10(-0.12%) |
Oct 17, 2019 | 86.73 | 87.69 | 85.98 | 86.74 | 688,957 | +0.69(+0.81%) |
Oct 16, 2019 | 84.87 | 86.16 | 84.04 | 86.04 | 1,165,482 | +1.00(+1.18%) |
Oct 15, 2019 | 84.36 | 85.68 | 83.84 | 85.04 | 848,563 | +0.70(+0.83%) |
Oct 14, 2019 | 84.73 | 84.87 | 83.36 | 84.34 | 847,219 | -1.16(-1.36%) |
Oct 11, 2019 | 83.73 | 86.55 | 83.26 | 85.50 | 1,357,849 | +3.38(+4.11%) |
Oct 10, 2019 | 82.49 | 83.81 | 81.74 | 82.12 | 1,076,568 | -0.24(-0.29%) |
Oct 09, 2019 | 82.98 | 83.36 | 81.45 | 82.36 | 702,182 | +0.27(+0.33%) |
Oct 08, 2019 | 82.38 | 83.12 | 80.89 | 82.08 | 1,005,671 | -1.44(-1.73%) |
Oct 07, 2019 | 83.33 | 84.60 | 82.91 | 83.53 | 920,607 | +0.10(+0.12%) |
Oct 04, 2019 | 83.74 | 84.13 | 82.05 | 83.43 | 803,835 | -0.47(-0.57%) |
Oct 03, 2019 | 81.55 | 83.96 | 80.30 | 83.90 | 1,315,735 | +2.27(+2.78%) |
Oct 02, 2019 | 82.75 | 82.91 | 81.24 | 81.63 | 1,045,058 | -1.88(-2.25%) |
Oct 01, 2019 | 87.38 | 87.85 | 83.48 | 83.51 | 1,002,057 | -3.59(-4.12%) |
Sep 30, 2019 | 85.97 | 87.31 | 85.57 | 87.09 | 861,413 | +1.12(+1.31%) |
Sep 27, 2019 | 85.51 | 86.75 | 84.89 | 85.97 | 889,338 | +1.01(+1.19%) |
Sep 26, 2019 | 85.45 | 85.45 | 84.34 | 84.96 | 755,793 | -0.18(-0.22%) |
Sep 25, 2019 | 84.13 | 85.80 | 84.02 | 85.14 | 1,351,280 | +1.29(+1.53%) |
Sep 24, 2019 | 86.10 | 86.10 | 83.27 | 83.86 | 1,101,249 | -0.12(-0.14%) |
Sep 23, 2019 | 83.85 | 84.86 | 83.01 | 83.97 | 1,717,416 | -0.22(-0.26%) |
Sep 20, 2019 | 87.01 | 87.68 | 84.17 | 84.19 | 2,016,717 | -2.61(-3.00%) |
Sep 19, 2019 | 89.36 | 89.49 | 86.40 | 86.80 | 1,072,560 | -2.44(-2.73%) |
Sep 18, 2019 | 89.28 | 90.32 | 88.13 | 89.24 | 964,616 | -0.46(-0.51%) |
Sep 17, 2019 | 92.88 | 92.88 | 88.67 | 89.70 | 1,678,704 | -3.71(-3.97%) |
Sep 16, 2019 | 91.82 | 94.07 | 91.82 | 93.41 | 1,122,069 | +0.81(+0.87%) |
Sep 13, 2019 | 91.83 | 93.80 | 91.55 | 92.60 | 1,723,645 | +1.52(+1.67%) |
Sep 12, 2019 | 90.00 | 91.50 | 86.73 | 91.08 | 1,941,305 | +0.20(+0.22%) |
Sep 11, 2019 | 89.38 | 91.03 | 86.18 | 90.88 | 1,452,981 | +1.50(+1.68%) |
Sep 10, 2019 | 87.45 | 89.97 | 87.41 | 89.38 | 1,595,219 | +1.68(+1.91%) |
Sep 09, 2019 | 86.17 | 88.28 | 85.79 | 87.71 | 1,721,362 | +2.06(+2.40%) |
Sep 06, 2019 | 86.04 | 86.58 | 85.33 | 85.65 | 1,566,288 | +0.29(+0.34%) |
Sep 05, 2019 | 83.19 | 85.55 | 83.13 | 85.36 | 1,868,302 | +4.04(+4.97%) |
Sep 04, 2019 | 79.75 | 82.00 | 79.75 | 81.32 | 1,263,155 | +2.59(+3.29%) |
Sep 03, 2019 | 78.98 | 80.27 | 78.02 | 78.73 | 1,175,363 | -1.27(-1.58%) |
Aug 30, 2019 | 80.24 | 81.08 | 79.73 | 80.00 | 1,293,645 | +0.32(+0.40%) |
Aug 29, 2019 | 80.73 | 82.62 | 79.02 | 79.68 | 1,453,056 | +0.23(+0.28%) |
Aug 28, 2019 | 77.21 | 79.97 | 77.14 | 79.46 | 1,920,332 | +2.10(+2.72%) |
Aug 27, 2019 | 76.16 | 77.93 | 75.54 | 77.35 | 2,221,322 | +1.62(+2.14%) |
Aug 26, 2019 | 76.73 | 77.28 | 74.88 | 75.73 | 1,071,238 | -0.25(-0.33%) |
Aug 23, 2019 | 78.23 | 78.67 | 75.64 | 75.99 | 1,605,047 | -3.61(-4.54%) |
Aug 22, 2019 | 79.49 | 80.05 | 78.82 | 79.60 | 1,189,070 | +0.75(+0.95%) |
Aug 21, 2019 | 79.95 | 80.13 | 78.17 | 78.85 | 1,034,907 | +0.23(+0.29%) |
Aug 20, 2019 | 78.09 | 79.27 | 77.97 | 78.62 | 947,989 | -0.30(-0.38%) |
Aug 19, 2019 | 80.17 | 80.22 | 78.63 | 78.92 | 1,426,049 | +0.19(+0.24%) |
Aug 16, 2019 | 77.64 | 78.98 | 77.11 | 78.73 | 1,532,497 | +1.69(+2.20%) |
Aug 15, 2019 | 79.70 | 79.93 | 75.62 | 77.04 | 2,731,803 | -2.52(-3.16%) |
Aug 14, 2019 | 81.39 | 82.37 | 78.41 | 79.56 | 1,870,148 | -5.04(-5.95%) |
Aug 13, 2019 | 82.82 | 87.63 | 81.43 | 84.59 | 1,681,891 | +1.34(+1.61%) |
Aug 12, 2019 | 84.20 | 85.04 | 82.74 | 83.25 | 959,818 | -1.62(-1.91%) |
Aug 09, 2019 | 87.56 | 87.56 | 84.41 | 84.87 | 1,257,977 | -2.98(-3.39%) |
Aug 08, 2019 | 86.82 | 88.72 | 86.41 | 87.85 | 1,377,987 | +1.64(+1.90%) |
Aug 07, 2019 | 85.73 | 86.69 | 85.15 | 86.21 | 1,828,359 | -0.44(-0.51%) |
Aug 06, 2019 | 87.23 | 87.44 | 85.65 | 86.66 | 1,233,475 | -0.04(-0.04%) |
Aug 05, 2019 | 87.89 | 88.49 | 85.67 | 86.69 | 1,877,178 | -2.85(-3.19%) |
Aug 02, 2019 | 89.05 | 90.26 | 88.28 | 89.54 | 1,815,078 | +0.24(+0.26%) |