Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.22 | 55.58 | 54.52 | 55.28 | 2,268,478 | -0.11(-0.19%) |
Jul 30, 2020 | 55.17 | 55.45 | 54.24 | 55.38 | 1,659,668 | -0.39(-0.69%) |
Jul 29, 2020 | 54.98 | 55.77 | 54.28 | 55.77 | 1,727,729 | +1.13(+2.07%) |
Jul 28, 2020 | 54.47 | 55.16 | 54.31 | 54.64 | 1,395,644 | -0.22(-0.39%) |
Jul 27, 2020 | 54.48 | 54.93 | 53.94 | 54.85 | 1,231,903 | +0.14(+0.26%) |
Jul 24, 2020 | 54.81 | 55.35 | 54.30 | 54.71 | 1,327,781 | -0.08(-0.15%) |
Jul 23, 2020 | 54.29 | 55.47 | 54.25 | 54.79 | 1,641,005 | +0.50(+0.93%) |
Jul 22, 2020 | 54.35 | 54.42 | 53.64 | 54.29 | 1,625,733 | -0.21(-0.38%) |
Jul 21, 2020 | 54.56 | 55.28 | 54.37 | 54.49 | 1,622,408 | +0.38(+0.70%) |
Jul 20, 2020 | 54.40 | 54.47 | 53.87 | 54.12 | 1,158,240 | -0.59(-1.09%) |
Jul 17, 2020 | 54.40 | 55.23 | 54.22 | 54.71 | 1,525,214 | +0.40(+0.75%) |
Jul 16, 2020 | 53.97 | 54.96 | 53.75 | 54.31 | 1,631,028 | -0.13(-0.25%) |
Jul 15, 2020 | 53.95 | 55.18 | 53.47 | 54.44 | 2,309,905 | +1.54(+2.91%) |
Jul 14, 2020 | 51.86 | 53.15 | 51.51 | 52.90 | 2,970,865 | +0.71(+1.36%) |
Jul 13, 2020 | 53.19 | 53.48 | 51.97 | 52.19 | 2,543,775 | -0.45(-0.85%) |
Jul 10, 2020 | 50.10 | 52.71 | 50.02 | 52.64 | 2,803,748 | +2.64(+5.29%) |
Jul 09, 2020 | 51.94 | 51.94 | 49.73 | 50.00 | 4,364,128 | -2.11(-4.06%) |
Jul 08, 2020 | 52.82 | 52.85 | 51.68 | 52.11 | 2,784,518 | -0.68(-1.29%) |
Jul 07, 2020 | 53.11 | 53.65 | 51.96 | 52.79 | 2,939,861 | -0.68(-1.28%) |
Jul 06, 2020 | 53.53 | 53.77 | 52.92 | 53.48 | 1,850,225 | +0.90(+1.71%) |
Jul 02, 2020 | 53.36 | 54.23 | 52.41 | 52.58 | 2,695,693 | -0.11(-0.20%) |
Jul 01, 2020 | 53.68 | 54.47 | 52.61 | 52.69 | 2,378,225 | -1.03(-1.91%) |
Jun 30, 2020 | 53.22 | 54.29 | 52.88 | 53.71 | 2,370,213 | +0.40(+0.76%) |
Jun 29, 2020 | 52.88 | 53.49 | 52.16 | 53.31 | 1,888,450 | +0.88(+1.68%) |
Jun 26, 2020 | 53.77 | 53.86 | 52.15 | 52.43 | 3,830,377 | -1.43(-2.66%) |
Jun 25, 2020 | 53.07 | 54.28 | 52.31 | 53.86 | 2,420,368 | +0.39(+0.72%) |
Jun 24, 2020 | 54.44 | 54.49 | 52.55 | 53.47 | 3,828,365 | -1.55(-2.81%) |
Jun 23, 2020 | 55.91 | 56.63 | 54.97 | 55.02 | 2,844,040 | -0.23(-0.42%) |
Jun 22, 2020 | 55.80 | 55.92 | 54.77 | 55.25 | 3,398,748 | -1.62(-2.85%) |
Jun 19, 2020 | 58.32 | 58.32 | 56.52 | 56.87 | 4,326,183 | -0.72(-1.25%) |
Jun 18, 2020 | 56.18 | 58.25 | 55.89 | 57.59 | 1,738,956 | +0.48(+0.83%) |
Jun 17, 2020 | 58.79 | 59.06 | 56.85 | 57.11 | 2,661,331 | -1.22(-2.10%) |
Jun 16, 2020 | 57.89 | 58.81 | 56.60 | 58.34 | 5,060,138 | +1.88(+3.33%) |
Jun 15, 2020 | 54.56 | 56.47 | 53.55 | 56.46 | 3,346,107 | +0.50(+0.90%) |
Jun 12, 2020 | 55.32 | 56.30 | 54.17 | 55.95 | 3,245,193 | +2.11(+3.93%) |
Jun 11, 2020 | 56.38 | 56.56 | 53.51 | 53.84 | 4,270,953 | -4.22(-7.27%) |
Jun 10, 2020 | 60.24 | 60.64 | 58.05 | 58.06 | 3,998,173 | -2.01(-3.34%) |
Jun 09, 2020 | 61.22 | 61.29 | 58.84 | 60.06 | 4,509,683 | -1.71(-2.77%) |
Jun 08, 2020 | 59.58 | 61.81 | 58.66 | 61.77 | 5,559,846 | +3.37(+5.78%) |
Jun 05, 2020 | 59.95 | 60.06 | 57.77 | 58.40 | 7,534,024 | +0.76(+1.33%) |
Jun 04, 2020 | 55.57 | 57.74 | 54.76 | 57.63 | 7,374,129 | +3.57(+6.61%) |
Jun 03, 2020 | 56.68 | 57.34 | 51.95 | 54.06 | 11,729,423 | -2.16(-3.84%) |
Jun 02, 2020 | 56.32 | 56.61 | 55.56 | 56.22 | 2,709,990 | -0.10(-0.18%) |
Jun 01, 2020 | 55.37 | 56.76 | 54.62 | 56.32 | 2,429,836 | +1.05(+1.90%) |
May 29, 2020 | 55.41 | 55.68 | 53.75 | 55.27 | 4,373,540 | -0.72(-1.29%) |
May 28, 2020 | 56.06 | 56.83 | 55.07 | 55.99 | 3,459,849 | -0.08(-0.14%) |
May 27, 2020 | 56.26 | 56.51 | 54.52 | 56.07 | 4,302,161 | +0.71(+1.29%) |
May 26, 2020 | 54.02 | 55.82 | 53.82 | 55.35 | 3,572,254 | +2.47(+4.66%) |
May 22, 2020 | 53.35 | 53.39 | 52.49 | 52.89 | 1,556,434 | -0.05(-0.10%) |
May 21, 2020 | 54.14 | 54.14 | 52.20 | 52.94 | 3,557,642 | -1.25(-2.31%) |
May 20, 2020 | 52.81 | 54.49 | 52.53 | 54.19 | 3,094,245 | +2.05(+3.92%) |
May 19, 2020 | 54.24 | 54.30 | 52.15 | 52.15 | 2,372,887 | -2.21(-4.06%) |
May 18, 2020 | 53.16 | 54.75 | 53.07 | 54.35 | 3,012,466 | +2.34(+4.50%) |
May 15, 2020 | 52.49 | 53.26 | 51.78 | 52.01 | 2,728,545 | -0.85(-1.61%) |
May 14, 2020 | 51.20 | 52.91 | 50.57 | 52.86 | 3,322,261 | +0.93(+1.79%) |
May 13, 2020 | 53.61 | 53.74 | 51.38 | 51.93 | 4,233,399 | -1.75(-3.26%) |
May 12, 2020 | 54.74 | 55.28 | 53.58 | 53.68 | 3,365,547 | -0.61(-1.12%) |
May 11, 2020 | 53.46 | 54.67 | 53.21 | 54.29 | 4,241,494 | +0.33(+0.61%) |
May 08, 2020 | 51.79 | 54.59 | 51.66 | 53.96 | 5,810,413 | +2.80(+5.47%) |
May 07, 2020 | 49.73 | 51.74 | 49.63 | 51.16 | 5,597,040 | +2.22(+4.53%) |
May 06, 2020 | 51.37 | 51.37 | 48.94 | 48.95 | 6,120,554 | -1.97(-3.88%) |
May 05, 2020 | 49.41 | 51.64 | 49.06 | 50.92 | 6,707,431 | +1.49(+3.02%) |
May 04, 2020 | 52.05 | 52.15 | 48.50 | 49.43 | 12,459,664 | -4.19(-7.82%) |
May 01, 2020 | 54.70 | 55.10 | 52.95 | 53.62 | 3,105,371 | -1.95(-3.51%) |
Apr 30, 2020 | 56.29 | 56.42 | 54.40 | 55.57 | 3,152,431 | -0.99(-1.75%) |
Apr 29, 2020 | 56.11 | 57.10 | 55.62 | 56.56 | 3,655,916 | +0.45(+0.80%) |
Apr 28, 2020 | 54.47 | 56.93 | 53.72 | 56.11 | 4,345,823 | +2.79(+5.23%) |
Apr 27, 2020 | 53.23 | 53.79 | 52.68 | 53.33 | 3,968,203 | +0.63(+1.19%) |
Apr 24, 2020 | 54.43 | 54.47 | 52.40 | 52.70 | 4,908,695 | -1.72(-3.15%) |
Apr 23, 2020 | 52.72 | 54.91 | 52.66 | 54.42 | 3,256,311 | +0.88(+1.64%) |
Apr 22, 2020 | 55.57 | 56.20 | 53.25 | 53.54 | 4,463,379 | -1.78(-3.21%) |
Apr 21, 2020 | 56.10 | 56.54 | 54.93 | 55.32 | 3,146,714 | -1.74(-3.05%) |
Apr 20, 2020 | 55.29 | 58.05 | 55.02 | 57.06 | 3,852,819 | +1.36(+2.44%) |
Apr 17, 2020 | 55.52 | 56.26 | 54.89 | 55.70 | 3,228,256 | +1.30(+2.40%) |
Apr 16, 2020 | 53.74 | 54.53 | 52.60 | 54.40 | 3,479,176 | +0.65(+1.21%) |
Apr 15, 2020 | 54.19 | 54.30 | 52.53 | 53.74 | 3,414,728 | -1.13(-2.05%) |
Apr 14, 2020 | 56.26 | 56.72 | 54.65 | 54.87 | 3,728,209 | -0.69(-1.24%) |
Apr 13, 2020 | 55.10 | 56.01 | 54.52 | 55.56 | 3,438,291 | +1.11(+2.03%) |
Apr 09, 2020 | 52.72 | 55.08 | 52.72 | 54.45 | 3,207,775 | +2.26(+4.33%) |
Apr 08, 2020 | 51.54 | 52.94 | 51.03 | 52.19 | 3,768,034 | +0.93(+1.81%) |
Apr 07, 2020 | 52.22 | 53.26 | 50.66 | 51.26 | 3,231,338 | +0.82(+1.63%) |
Apr 06, 2020 | 50.26 | 50.85 | 49.11 | 50.44 | 3,094,636 | +2.35(+4.89%) |
Apr 03, 2020 | 47.44 | 48.36 | 46.76 | 48.09 | 3,217,176 | -0.29(-0.61%) |
Apr 02, 2020 | 48.84 | 50.01 | 47.06 | 48.38 | 3,217,598 | -1.06(-2.15%) |
Apr 01, 2020 | 50.39 | 51.45 | 49.19 | 49.45 | 3,319,115 | -2.26(-4.37%) |
Mar 31, 2020 | 53.02 | 53.02 | 51.25 | 51.71 | 4,270,390 | -1.14(-2.16%) |
Mar 30, 2020 | 52.66 | 53.19 | 51.18 | 52.85 | 4,346,838 | +0.50(+0.96%) |
Mar 27, 2020 | 53.12 | 53.49 | 51.38 | 52.35 | 4,783,236 | -2.36(-4.31%) |
Mar 26, 2020 | 56.71 | 58.82 | 54.08 | 54.71 | 5,384,787 | -1.75(-3.10%) |
Mar 25, 2020 | 53.61 | 58.68 | 53.39 | 56.46 | 6,260,139 | +2.86(+5.33%) |
Mar 24, 2020 | 55.42 | 57.81 | 51.56 | 53.60 | 6,491,766 | +1.09(+2.08%) |
Mar 23, 2020 | 47.66 | 52.57 | 47.36 | 52.51 | 6,024,717 | +4.60(+9.60%) |
Mar 20, 2020 | 51.07 | 54.50 | 47.52 | 47.91 | 9,187,856 | -0.53(-1.09%) |
Mar 19, 2020 | 39.31 | 51.20 | 38.14 | 48.44 | 7,397,905 | +8.96(+22.70%) |
Mar 18, 2020 | 40.21 | 43.22 | 38.04 | 39.48 | 6,525,584 | -3.29(-7.69%) |
Mar 17, 2020 | 40.99 | 44.39 | 40.06 | 42.76 | 7,867,644 | +2.51(+6.24%) |
Mar 16, 2020 | 41.61 | 42.86 | 39.43 | 40.25 | 6,334,991 | -6.67(-14.21%) |
Mar 13, 2020 | 48.61 | 48.71 | 43.99 | 46.92 | 5,131,970 | +0.63(+1.37%) |
Mar 12, 2020 | 48.15 | 48.73 | 44.62 | 46.28 | 5,137,740 | -6.03(-11.53%) |
Mar 11, 2020 | 54.70 | 54.84 | 51.51 | 52.32 | 4,213,503 | -3.76(-6.71%) |
Mar 10, 2020 | 55.80 | 56.88 | 53.35 | 56.08 | 3,956,869 | +1.68(+3.09%) |
Mar 09, 2020 | 53.61 | 56.54 | 53.61 | 54.40 | 4,466,975 | -3.37(-5.83%) |
Mar 06, 2020 | 58.20 | 58.77 | 56.59 | 57.77 | 5,397,886 | -2.11(-3.52%) |
Mar 05, 2020 | 61.65 | 61.66 | 59.18 | 59.87 | 3,766,177 | -3.02(-4.80%) |
Mar 04, 2020 | 62.19 | 63.08 | 61.56 | 62.89 | 4,369,548 | +1.69(+2.76%) |
Mar 03, 2020 | 62.71 | 63.90 | 60.44 | 61.21 | 4,422,640 | -1.82(-2.89%) |
Mar 02, 2020 | 61.05 | 63.05 | 60.51 | 63.03 | 4,229,454 | +2.42(+4.00%) |
Feb 28, 2020 | 59.92 | 60.96 | 58.72 | 60.61 | 5,032,476 | -1.22(-1.97%) |
Feb 27, 2020 | 62.38 | 64.07 | 61.70 | 61.82 | 4,965,605 | -1.32(-2.09%) |
Feb 26, 2020 | 64.89 | 65.08 | 63.14 | 63.14 | 3,917,143 | -0.55(-0.86%) |
Feb 25, 2020 | 67.32 | 67.84 | 63.38 | 63.70 | 4,674,026 | -3.45(-5.13%) |
Feb 24, 2020 | 67.77 | 68.42 | 66.95 | 67.14 | 2,938,766 | -1.99(-2.88%) |
Feb 21, 2020 | 69.89 | 70.20 | 68.93 | 69.13 | 2,474,563 | -0.86(-1.23%) |
Feb 20, 2020 | 69.15 | 70.27 | 68.64 | 69.99 | 2,782,323 | +0.86(+1.25%) |
Feb 19, 2020 | 71.30 | 71.49 | 69.12 | 69.13 | 4,889,744 | -2.06(-2.89%) |
Feb 18, 2020 | 71.23 | 71.51 | 70.77 | 71.19 | 2,548,769 | -0.32(-0.45%) |
Feb 14, 2020 | 72.25 | 72.57 | 71.33 | 71.51 | 2,332,484 | -0.60(-0.83%) |
Feb 13, 2020 | 71.30 | 72.42 | 70.80 | 72.11 | 2,782,599 | +0.73(+1.02%) |
Feb 12, 2020 | 71.94 | 72.16 | 71.28 | 71.38 | 3,902,567 | -0.56(-0.78%) |
Feb 11, 2020 | 72.92 | 74.16 | 71.78 | 71.94 | 3,898,516 | -0.52(-0.72%) |
Feb 10, 2020 | 71.59 | 72.79 | 71.38 | 72.46 | 3,539,659 | +1.09(+1.53%) |
Feb 07, 2020 | 70.85 | 72.19 | 70.85 | 71.37 | 3,680,321 | +0.52(+0.73%) |
Feb 06, 2020 | 71.95 | 72.97 | 69.71 | 70.85 | 8,522,063 | -3.86(-5.16%) |
Feb 05, 2020 | 74.65 | 75.18 | 74.43 | 74.71 | 2,904,863 | +0.20(+0.26%) |
Feb 04, 2020 | 74.58 | 75.37 | 74.29 | 74.51 | 2,733,963 | +0.55(+0.74%) |
Feb 03, 2020 | 73.77 | 75.22 | 73.76 | 73.96 | 2,285,545 | +0.57(+0.77%) |
Jan 31, 2020 | 75.13 | 75.33 | 73.12 | 73.40 | 2,799,476 | -1.88(-2.50%) |
Jan 30, 2020 | 74.68 | 75.55 | 74.51 | 75.28 | 2,552,068 | +0.30(+0.40%) |
Jan 29, 2020 | 75.49 | 75.50 | 73.69 | 74.98 | 4,099,464 | -0.14(-0.19%) |
Jan 28, 2020 | 74.75 | 75.47 | 74.28 | 75.12 | 1,891,748 | +0.37(+0.50%) |
Jan 27, 2020 | 75.23 | 75.99 | 74.45 | 74.75 | 2,612,729 | -1.58(-2.07%) |
Jan 24, 2020 | 78.45 | 78.50 | 75.42 | 76.33 | 3,026,105 | -1.80(-2.31%) |
Jan 23, 2020 | 77.52 | 78.48 | 76.52 | 78.13 | 3,404,703 | +0.31(+0.40%) |
Jan 22, 2020 | 78.39 | 79.39 | 77.75 | 77.82 | 3,595,534 | +0.12(+0.16%) |
Jan 21, 2020 | 79.62 | 80.16 | 77.26 | 77.69 | 4,724,778 | -2.12(-2.66%) |
Jan 17, 2020 | 80.04 | 80.67 | 79.11 | 79.82 | 3,022,952 | -0.14(-0.18%) |
Jan 16, 2020 | 79.64 | 80.74 | 78.53 | 79.96 | 3,357,189 | -0.68(-0.85%) |
Jan 15, 2020 | 81.40 | 82.01 | 80.33 | 80.64 | 3,168,473 | -1.02(-1.25%) |
Jan 14, 2020 | 83.04 | 83.21 | 81.40 | 81.66 | 3,166,717 | -1.35(-1.63%) |
Jan 13, 2020 | 82.13 | 83.71 | 82.05 | 83.01 | 4,244,399 | +1.37(+1.68%) |
Jan 10, 2020 | 80.58 | 82.06 | 79.99 | 81.65 | 5,025,120 | +1.46(+1.82%) |
Jan 09, 2020 | 79.94 | 80.32 | 79.08 | 80.19 | 2,733,472 | +0.79(+1.00%) |
Jan 08, 2020 | 79.09 | 79.83 | 78.77 | 79.40 | 2,438,978 | +0.49(+0.62%) |
Jan 07, 2020 | 79.59 | 80.51 | 78.88 | 78.91 | 2,351,716 | -1.16(-1.45%) |
Jan 06, 2020 | 80.14 | 80.21 | 79.52 | 80.07 | 2,547,179 | -0.38(-0.47%) |
Jan 03, 2020 | 80.08 | 81.33 | 79.86 | 80.46 | 2,821,430 | +0.54(+0.68%) |
Jan 02, 2020 | 80.90 | 81.37 | 79.75 | 79.91 | 3,008,400 | -0.95(-1.18%) |
Dec 31, 2019 | 80.26 | 80.92 | 80.14 | 80.87 | 1,266,665 | +0.62(+0.77%) |
Dec 30, 2019 | 81.05 | 81.16 | 80.04 | 80.24 | 1,230,387 | -0.96(-1.18%) |
Dec 27, 2019 | 81.21 | 81.38 | 80.55 | 81.20 | 1,155,659 | +0.11(+0.13%) |
Dec 26, 2019 | 80.96 | 81.65 | 80.79 | 81.10 | 1,219,758 | +0.13(+0.16%) |
Dec 24, 2019 | 81.62 | 81.63 | 80.79 | 80.96 | 635,190 | -0.21(-0.26%) |
Dec 23, 2019 | 80.67 | 81.79 | 79.78 | 81.18 | 3,172,970 | +0.47(+0.58%) |
Dec 20, 2019 | 80.27 | 81.20 | 79.50 | 80.71 | 5,737,204 | +0.99(+1.25%) |
Dec 19, 2019 | 79.17 | 81.12 | 79.17 | 79.71 | 4,618,440 | +0.78(+0.99%) |
Dec 18, 2019 | 80.67 | 80.80 | 78.80 | 78.93 | 3,422,761 | -1.35(-1.68%) |
Dec 17, 2019 | 80.09 | 80.80 | 79.82 | 80.28 | 3,273,604 | +0.38(+0.48%) |
Dec 16, 2019 | 78.78 | 80.42 | 78.72 | 79.90 | 3,215,405 | +1.76(+2.25%) |
Dec 13, 2019 | 77.53 | 78.88 | 76.97 | 78.14 | 2,677,437 | +0.41(+0.53%) |
Dec 12, 2019 | 78.27 | 79.17 | 77.69 | 77.73 | 2,811,573 | -0.87(-1.11%) |
Dec 11, 2019 | 78.51 | 79.11 | 77.89 | 78.60 | 2,603,355 | -0.11(-0.14%) |
Dec 10, 2019 | 79.55 | 79.67 | 78.60 | 78.71 | 2,367,106 | -0.94(-1.18%) |
Dec 09, 2019 | 79.36 | 80.14 | 79.15 | 79.65 | 1,729,127 | +0.20(+0.25%) |
Dec 06, 2019 | 80.41 | 81.17 | 79.39 | 79.45 | 2,320,212 | -0.01(-0.01%) |
Dec 05, 2019 | 79.17 | 79.65 | 78.77 | 79.46 | 1,602,563 | +0.20(+0.25%) |
Dec 04, 2019 | 79.15 | 80.07 | 78.96 | 79.27 | 2,001,559 | +0.26(+0.33%) |
Dec 03, 2019 | 78.58 | 79.14 | 77.92 | 79.01 | 2,563,127 | -0.56(-0.70%) |
Dec 02, 2019 | 79.83 | 80.02 | 78.85 | 79.57 | 2,427,548 | -0.28(-0.34%) |
Nov 29, 2019 | 79.94 | 80.39 | 79.51 | 79.84 | 1,217,242 | -0.18(-0.22%) |
Nov 27, 2019 | 79.46 | 80.26 | 79.00 | 80.02 | 1,447,473 | +0.72(+0.91%) |
Nov 26, 2019 | 78.23 | 79.43 | 77.83 | 79.30 | 2,729,440 | +0.95(+1.21%) |
Nov 25, 2019 | 76.53 | 78.55 | 75.84 | 78.36 | 3,310,943 | +1.96(+2.57%) |
Nov 22, 2019 | 78.32 | 78.44 | 76.27 | 76.39 | 3,554,096 | -1.87(-2.39%) |
Nov 21, 2019 | 79.75 | 80.26 | 78.09 | 78.27 | 2,726,908 | -1.85(-2.31%) |
Nov 20, 2019 | 79.84 | 80.58 | 79.62 | 80.12 | 2,471,922 | +0.07(+0.09%) |
Nov 19, 2019 | 79.47 | 80.24 | 79.09 | 80.04 | 2,721,316 | +0.50(+0.62%) |
Nov 18, 2019 | 79.57 | 80.42 | 79.00 | 79.55 | 2,341,644 | -0.31(-0.39%) |
Nov 15, 2019 | 79.79 | 80.46 | 79.33 | 79.86 | 2,842,621 | -0.01(-0.01%) |
Nov 14, 2019 | 82.27 | 83.20 | 79.35 | 79.87 | 5,926,732 | +1.30(+1.65%) |
Nov 13, 2019 | 78.94 | 79.96 | 78.34 | 78.57 | 4,504,885 | -0.01(-0.01%) |
Nov 12, 2019 | 73.94 | 78.88 | 73.94 | 78.58 | 7,332,693 | +5.44(+7.43%) |
Nov 11, 2019 | 72.78 | 73.54 | 72.30 | 73.14 | 2,732,741 | +0.09(+0.12%) |
Nov 08, 2019 | 73.63 | 73.71 | 72.60 | 73.05 | 2,590,381 | -0.55(-0.74%) |
Nov 07, 2019 | 73.79 | 75.01 | 73.21 | 73.60 | 2,194,849 | -0.19(-0.26%) |
Nov 06, 2019 | 72.93 | 74.11 | 72.79 | 73.79 | 1,719,552 | +1.36(+1.88%) |
Nov 05, 2019 | 72.72 | 73.11 | 72.22 | 72.43 | 2,487,713 | -0.11(-0.15%) |
Nov 04, 2019 | 73.97 | 74.20 | 72.13 | 72.54 | 2,657,198 | -1.46(-1.97%) |
Nov 01, 2019 | 73.48 | 74.41 | 73.10 | 74.00 | 1,843,049 | +0.80(+1.10%) |
Oct 31, 2019 | 72.67 | 73.25 | 72.18 | 73.19 | 1,984,112 | +0.88(+1.22%) |
Oct 30, 2019 | 72.66 | 72.90 | 71.86 | 72.31 | 1,771,192 | -0.44(-0.61%) |
Oct 29, 2019 | 72.49 | 73.46 | 72.34 | 72.75 | 3,118,895 | +0.19(+0.26%) |
Oct 28, 2019 | 71.97 | 72.93 | 71.10 | 72.57 | 4,579,642 | +3.18(+4.59%) |
Oct 25, 2019 | 69.60 | 69.60 | 68.74 | 69.38 | 1,802,215 | +0.58(+0.85%) |
Oct 24, 2019 | 68.68 | 68.91 | 68.10 | 68.80 | 3,639,655 | +0.28(+0.41%) |
Oct 23, 2019 | 69.91 | 69.97 | 68.50 | 68.52 | 2,983,067 | -1.48(-2.11%) |
Oct 22, 2019 | 71.73 | 71.73 | 69.90 | 69.99 | 3,103,121 | -1.59(-2.22%) |
Oct 21, 2019 | 72.19 | 72.54 | 71.42 | 71.58 | 2,112,351 | -1.28(-1.76%) |
Oct 18, 2019 | 72.13 | 73.03 | 72.05 | 72.87 | 2,127,300 | +0.93(+1.29%) |
Oct 17, 2019 | 72.30 | 72.39 | 70.16 | 71.94 | 3,942,287 | -0.43(-0.60%) |
Oct 16, 2019 | 74.11 | 74.17 | 72.34 | 72.37 | 2,841,839 | -1.66(-2.24%) |
Oct 15, 2019 | 74.28 | 75.18 | 73.96 | 74.03 | 2,110,519 | -0.28(-0.38%) |
Oct 14, 2019 | 74.05 | 74.65 | 73.74 | 74.32 | 1,827,458 | +0.41(+0.55%) |
Oct 11, 2019 | 72.55 | 74.48 | 72.50 | 73.91 | 2,694,896 | +1.30(+1.79%) |
Oct 10, 2019 | 72.41 | 73.53 | 72.01 | 72.61 | 1,728,313 | +0.35(+0.49%) |
Oct 09, 2019 | 71.60 | 73.46 | 71.60 | 72.26 | 2,272,236 | +1.15(+1.62%) |
Oct 08, 2019 | 71.61 | 71.79 | 70.19 | 71.11 | 2,733,568 | -0.65(-0.90%) |
Oct 07, 2019 | 72.64 | 72.77 | 71.75 | 71.75 | 2,992,078 | -0.96(-1.33%) |
Oct 04, 2019 | 72.63 | 73.34 | 71.48 | 72.72 | 3,824,773 | +0.13(+0.18%) |
Oct 03, 2019 | 73.10 | 73.25 | 72.26 | 72.58 | 2,437,674 | -0.24(-0.33%) |
Oct 02, 2019 | 73.66 | 74.19 | 72.34 | 72.82 | 2,713,716 | -0.84(-1.14%) |
Oct 01, 2019 | 75.96 | 76.37 | 73.47 | 73.66 | 2,898,253 | -2.49(-3.27%) |
Sep 30, 2019 | 75.32 | 76.26 | 74.96 | 76.15 | 2,438,754 | +0.83(+1.10%) |
Sep 27, 2019 | 76.56 | 76.57 | 75.11 | 75.32 | 1,852,550 | -1.11(-1.46%) |
Sep 26, 2019 | 76.42 | 76.79 | 75.94 | 76.44 | 1,334,477 | +0.43(+0.57%) |
Sep 25, 2019 | 76.46 | 77.34 | 75.87 | 76.00 | 2,194,906 | -0.27(-0.36%) |
Sep 24, 2019 | 76.38 | 76.83 | 75.65 | 76.28 | 1,516,816 | +0.43(+0.57%) |
Sep 23, 2019 | 77.01 | 77.42 | 75.75 | 75.85 | 1,898,054 | -1.41(-1.83%) |
Sep 20, 2019 | 78.22 | 78.56 | 76.68 | 77.26 | 3,370,176 | -0.69(-0.88%) |
Sep 19, 2019 | 78.41 | 78.63 | 77.60 | 77.95 | 1,524,089 | -0.09(-0.11%) |
Sep 18, 2019 | 78.67 | 79.09 | 77.27 | 78.04 | 2,213,141 | -0.54(-0.69%) |
Sep 17, 2019 | 77.46 | 78.99 | 76.91 | 78.58 | 3,748,839 | +2.25(+2.94%) |
Sep 16, 2019 | 74.83 | 76.56 | 74.61 | 76.33 | 2,452,845 | +1.03(+1.37%) |
Sep 13, 2019 | 74.26 | 76.51 | 74.26 | 75.30 | 3,865,946 | +1.50(+2.04%) |
Sep 12, 2019 | 73.29 | 74.13 | 72.96 | 73.79 | 3,970,030 | +1.02(+1.40%) |
Sep 11, 2019 | 71.92 | 72.79 | 71.47 | 72.78 | 2,500,118 | +0.76(+1.06%) |
Sep 10, 2019 | 73.41 | 73.41 | 70.73 | 72.02 | 4,159,565 | -1.86(-2.51%) |
Sep 09, 2019 | 76.39 | 76.64 | 73.58 | 73.87 | 3,299,518 | -2.19(-2.88%) |
Sep 06, 2019 | 75.35 | 76.50 | 74.89 | 76.07 | 3,479,894 | +0.69(+0.91%) |
Sep 05, 2019 | 76.39 | 77.22 | 75.08 | 75.38 | 6,000,025 | -0.71(-0.93%) |
Sep 04, 2019 | 80.45 | 81.05 | 75.99 | 76.08 | 7,818,959 | -6.39(-7.75%) |
Sep 03, 2019 | 81.87 | 82.62 | 81.41 | 82.48 | 2,828,171 | +0.22(+0.27%) |
Aug 30, 2019 | 81.58 | 83.17 | 81.48 | 82.25 | 2,300,022 | +1.17(+1.44%) |
Aug 29, 2019 | 80.01 | 81.52 | 79.73 | 81.09 | 2,353,382 | +1.34(+1.68%) |
Aug 28, 2019 | 79.48 | 79.82 | 78.30 | 79.75 | 2,178,862 | +0.54(+0.68%) |
Aug 27, 2019 | 80.44 | 80.67 | 78.60 | 79.21 | 2,806,801 | -1.29(-1.61%) |
Aug 26, 2019 | 79.75 | 80.53 | 79.34 | 80.51 | 1,925,119 | +1.33(+1.68%) |
Aug 23, 2019 | 79.55 | 79.90 | 78.78 | 79.18 | 2,545,834 | -1.52(-1.89%) |
Aug 22, 2019 | 79.24 | 80.76 | 79.15 | 80.70 | 3,149,943 | +1.65(+2.08%) |
Aug 21, 2019 | 78.01 | 79.11 | 77.39 | 79.05 | 2,701,309 | +1.36(+1.76%) |
Aug 20, 2019 | 76.62 | 78.15 | 76.35 | 77.69 | 3,406,731 | +0.68(+0.88%) |
Aug 19, 2019 | 77.79 | 77.90 | 76.79 | 77.01 | 3,480,906 | -0.20(-0.26%) |
Aug 16, 2019 | 77.71 | 77.71 | 76.83 | 77.21 | 1,945,438 | -0.14(-0.18%) |
Aug 15, 2019 | 75.89 | 78.12 | 75.72 | 77.35 | 2,751,001 | +1.85(+2.45%) |
Aug 14, 2019 | 76.71 | 77.19 | 75.30 | 75.50 | 2,630,431 | -1.81(-2.35%) |
Aug 13, 2019 | 77.84 | 79.13 | 77.27 | 77.32 | 2,866,098 | -0.40(-0.51%) |
Aug 12, 2019 | 76.68 | 78.01 | 76.09 | 77.71 | 3,366,355 | -0.09(-0.11%) |
Aug 09, 2019 | 78.00 | 78.66 | 77.19 | 77.80 | 2,406,923 | -0.29(-0.37%) |
Aug 08, 2019 | 75.72 | 78.36 | 75.72 | 78.09 | 3,268,077 | +2.19(+2.89%) |
Aug 07, 2019 | 74.35 | 76.27 | 72.93 | 75.90 | 3,277,459 | +1.05(+1.40%) |
Aug 06, 2019 | 74.42 | 75.58 | 72.19 | 74.85 | 5,044,133 | +1.05(+1.42%) |
Aug 05, 2019 | 73.20 | 76.85 | 72.70 | 73.81 | 10,742,096 | +3.58(+5.10%) |
Aug 02, 2019 | 70.56 | 71.54 | 70.22 | 70.22 | 3,616,575 | -0.55(-0.78%) |