Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.53 | 109.44 | 105.27 | 106.38 | 195,014,064 | -1.85(-1.71%) |
Oct 29, 2020 | 109.81 | 114.27 | 109.64 | 108.23 | 148,877,968 | -0.44(-0.40%) |
Oct 28, 2020 | 112.43 | 112.80 | 108.57 | 108.67 | 147,102,656 | -5.28(-4.63%) |
Oct 27, 2020 | 112.86 | 114.61 | 111.93 | 113.94 | 94,290,080 | +1.51(+1.35%) |
Oct 26, 2020 | 111.41 | 113.90 | 110.31 | 112.43 | 114,327,208 | +0.01(+0.01%) |
Oct 23, 2020 | 113.74 | 113.90 | 111.68 | 112.42 | 84,496,672 | -0.69(-0.61%) |
Oct 22, 2020 | 114.78 | 115.35 | 111.98 | 113.11 | 104,259,208 | -1.09(-0.96%) |
Oct 21, 2020 | 114.01 | 116.01 | 113.80 | 114.21 | 91,752,536 | -0.62(-0.54%) |
Oct 20, 2020 | 113.55 | 116.27 | 113.00 | 114.83 | 127,147,520 | +1.50(+1.32%) |
Oct 19, 2020 | 117.23 | 117.68 | 113.03 | 113.34 | 123,215,744 | -2.97(-2.55%) |
Oct 16, 2020 | 118.52 | 118.78 | 116.11 | 116.31 | 118,082,656 | -1.65(-1.40%) |
Oct 15, 2020 | 116.02 | 118.44 | 115.46 | 117.96 | 114,967,408 | -0.47(-0.40%) |
Oct 14, 2020 | 118.25 | 120.23 | 116.90 | 118.43 | 154,466,288 | +0.09(+0.07%) |
Oct 13, 2020 | 122.42 | 122.53 | 116.92 | 118.34 | 268,167,872 | -3.22(-2.65%) |
Oct 12, 2020 | 117.33 | 122.33 | 116.56 | 121.57 | 245,390,688 | +7.26(+6.35%) |
Oct 09, 2020 | 112.66 | 114.34 | 112.30 | 114.31 | 102,848,760 | +1.95(+1.74%) |
Oct 08, 2020 | 113.60 | 113.75 | 111.98 | 112.35 | 85,260,488 | -0.11(-0.10%) |
Oct 07, 2020 | 112.01 | 112.92 | 111.53 | 112.46 | 98,938,584 | +1.88(+1.70%) |
Oct 06, 2020 | 113.06 | 113.48 | 109.69 | 110.58 | 164,981,536 | -2.58(-2.28%) |
Oct 05, 2020 | 111.32 | 113.99 | 110.96 | 113.16 | 108,459,248 | +2.72(+2.46%) |
Oct 02, 2020 | 110.32 | 112.74 | 109.67 | 110.45 | 148,083,920 | -3.69(-3.23%) |
Oct 01, 2020 | 114.96 | 115.04 | 113.19 | 114.13 | 118,715,488 | +0.96(+0.85%) |
Sep 30, 2020 | 111.20 | 114.59 | 111.03 | 113.17 | 145,832,240 | +1.68(+1.51%) |
Sep 29, 2020 | 111.94 | 112.68 | 110.98 | 111.49 | 101,832,824 | -0.85(-0.76%) |
Sep 28, 2020 | 112.39 | 112.69 | 110.21 | 112.34 | 140,675,376 | +2.62(+2.39%) |
Sep 25, 2020 | 105.96 | 109.88 | 105.22 | 109.72 | 153,476,208 | +3.97(+3.75%) |
Sep 24, 2020 | 102.78 | 107.74 | 102.61 | 105.76 | 171,387,968 | +1.08(+1.03%) |
Sep 23, 2020 | 109.08 | 109.56 | 104.34 | 104.68 | 153,757,344 | -4.58(-4.19%) |
Sep 22, 2020 | 110.11 | 110.29 | 106.67 | 109.26 | 186,942,224 | +1.69(+1.57%) |
Sep 21, 2020 | 102.16 | 107.68 | 100.75 | 107.57 | 199,879,408 | +3.17(+3.03%) |
Sep 18, 2020 | 107.89 | 108.36 | 103.67 | 104.41 | 293,794,784 | -3.42(-3.17%) |
Sep 17, 2020 | 107.22 | 109.64 | 106.23 | 107.83 | 181,972,752 | -1.75(-1.60%) |
Sep 16, 2020 | 112.61 | 113.36 | 109.49 | 109.58 | 158,458,080 | -3.33(-2.95%) |
Sep 15, 2020 | 115.64 | 116.12 | 111.02 | 112.91 | 188,589,392 | +0.18(+0.16%) |
Sep 14, 2020 | 112.11 | 113.29 | 110.23 | 112.73 | 143,128,048 | +3.28(+3.00%) |
Sep 11, 2020 | 111.96 | 112.61 | 107.50 | 109.45 | 185,074,624 | -1.46(-1.31%) |
Sep 10, 2020 | 117.62 | 117.76 | 109.94 | 110.91 | 186,176,560 | -3.74(-3.26%) |
Sep 09, 2020 | 114.59 | 116.43 | 112.64 | 114.65 | 180,764,528 | +4.40(+3.99%) |
Sep 08, 2020 | 111.36 | 116.28 | 110.11 | 110.25 | 236,309,616 | -7.95(-6.73%) |
Sep 04, 2020 | 117.34 | 120.88 | 108.36 | 118.21 | 340,357,376 | +1.88(+1.61%) |
Sep 03, 2020 | 124.40 | 125.91 | 116.33 | 116.33 | 262,370,560 | -12.60(-9.77%) |
Sep 02, 2020 | 134.46 | 134.84 | 124.11 | 128.93 | 204,555,856 | -2.14(-1.63%) |
Sep 01, 2020 | 129.74 | 131.73 | 127.56 | 131.07 | 155,746,432 | +4.91(+3.89%) |
Aug 31, 2020 | 124.67 | 128.02 | 123.13 | 126.16 | 230,773,008 | +4.19(+3.44%) |
Aug 28, 2020 | 123.14 | 123.56 | 121.74 | 121.97 | 192,001,664 | -0.20(-0.16%) |
Aug 27, 2020 | 124.25 | 124.58 | 121.01 | 122.16 | 158,869,792 | -1.48(-1.20%) |
Aug 26, 2020 | 123.31 | 124.10 | 122.23 | 123.64 | 166,457,552 | +1.66(+1.36%) |
Aug 25, 2020 | 121.86 | 122.33 | 120.25 | 121.98 | 216,167,936 | -1.01(-0.82%) |
Aug 24, 2020 | 125.77 | 125.85 | 121.11 | 122.99 | 353,661,472 | +1.45(+1.20%) |
Aug 21, 2020 | 116.55 | 122.03 | 116.53 | 121.54 | 345,931,616 | +5.96(+5.15%) |
Aug 20, 2020 | 113.11 | 115.70 | 113.10 | 115.58 | 129,478,744 | +2.51(+2.22%) |
Aug 19, 2020 | 113.34 | 114.50 | 112.98 | 113.07 | 148,656,800 | +0.14(+0.13%) |
Aug 18, 2020 | 111.75 | 113.36 | 111.41 | 112.93 | 107,992,568 | +0.93(+0.83%) |
Aug 17, 2020 | 113.42 | 113.44 | 111.37 | 112.00 | 122,167,672 | -0.29(-0.26%) |
Aug 14, 2020 | 112.22 | 112.38 | 110.47 | 112.29 | 169,423,120 | -0.10(-0.09%) |
Aug 13, 2020 | 111.82 | 113.40 | 111.33 | 112.39 | 214,752,784 | +1.95(+1.77%) |
Aug 12, 2020 | 107.98 | 110.70 | 107.79 | 110.44 | 169,638,048 | +3.05(+2.84%) |
Aug 11, 2020 | 109.42 | 109.92 | 106.62 | 107.39 | 192,070,800 | -2.78(-2.52%) |
Aug 10, 2020 | 110.04 | 111.18 | 107.50 | 110.16 | 217,203,120 | +1.58(+1.45%) |
Aug 07, 2020 | 110.63 | 111.09 | 107.78 | 108.58 | 202,660,368 | -2.53(-2.27%) |
Aug 06, 2020 | 107.70 | 111.61 | 107.10 | 111.11 | 207,310,656 | +3.87(+3.60%) |
Aug 05, 2020 | 106.69 | 107.69 | 106.23 | 107.24 | 124,977,696 | +0.33(+0.31%) |
Aug 04, 2020 | 106.46 | 108.07 | 105.73 | 106.91 | 177,064,192 | +0.65(+0.61%) |
Aug 03, 2020 | 105.55 | 108.90 | 105.25 | 106.27 | 315,668,896 | +2.61(+2.52%) |
Jul 31, 2020 | 100.36 | 103.81 | 98.35 | 103.65 | 383,707,424 | +9.82(+10.47%) |
Jul 30, 2020 | 91.88 | 93.94 | 91.47 | 93.83 | 160,946,688 | +1.12(+1.21%) |
Jul 29, 2020 | 91.45 | 92.89 | 91.41 | 92.71 | 92,493,688 | +1.74(+1.92%) |
Jul 28, 2020 | 92.05 | 92.23 | 90.96 | 90.97 | 106,136,648 | -1.52(-1.64%) |
Jul 27, 2020 | 91.41 | 92.58 | 91.19 | 92.48 | 124,114,360 | +2.14(+2.37%) |
Jul 24, 2020 | 88.76 | 90.69 | 86.96 | 90.34 | 190,101,936 | -0.22(-0.25%) |
Jul 23, 2020 | 94.62 | 94.70 | 89.75 | 90.57 | 201,777,296 | -4.32(-4.55%) |
Jul 22, 2020 | 94.32 | 95.57 | 94.23 | 94.89 | 91,156,000 | +0.27(+0.28%) |
Jul 21, 2020 | 96.74 | 96.82 | 94.37 | 94.62 | 106,173,944 | -1.32(-1.38%) |
Jul 20, 2020 | 94.05 | 96.08 | 93.71 | 95.94 | 92,492,400 | +1.98(+2.11%) |
Jul 17, 2020 | 94.61 | 94.76 | 93.49 | 93.96 | 94,504,976 | -0.19(-0.20%) |
Jul 16, 2020 | 94.19 | 95.02 | 93.55 | 94.15 | 113,262,096 | -1.17(-1.23%) |
Jul 15, 2020 | 96.56 | 96.81 | 94.12 | 95.33 | 156,880,816 | +0.65(+0.69%) |
Jul 14, 2020 | 92.51 | 94.87 | 91.57 | 94.68 | 175,141,184 | +1.54(+1.65%) |
Jul 13, 2020 | 94.88 | 97.50 | 92.92 | 93.14 | 196,305,824 | -0.43(-0.46%) |
Jul 10, 2020 | 93.00 | 93.63 | 92.38 | 93.57 | 92,526,856 | +0.23(+0.25%) |
Jul 09, 2020 | 93.90 | 93.95 | 92.35 | 93.34 | 128,646,024 | +0.20(+0.22%) |
Jul 08, 2020 | 91.87 | 93.13 | 91.78 | 93.13 | 119,875,256 | +1.96(+2.15%) |
Jul 07, 2020 | 91.55 | 92.33 | 90.77 | 91.17 | 115,135,040 | +0.00(+0.01%) |
Jul 06, 2020 | 90.23 | 91.64 | 90.20 | 91.17 | 121,463,968 | +2.38(+2.68%) |
Jul 02, 2020 | 89.71 | 90.35 | 88.68 | 88.79 | 116,908,944 | +0.00(+0.00%) |
Jul 01, 2020 | 89.04 | 89.59 | 88.75 | 88.79 | 113,422,264 | -0.17(-0.19%) |
Jun 30, 2020 | 87.81 | 89.25 | 87.79 | 88.96 | 143,685,872 | +0.74(+0.83%) |
Jun 29, 2020 | 86.15 | 88.32 | 85.67 | 88.23 | 133,806,000 | +1.99(+2.30%) |
Jun 26, 2020 | 88.87 | 89.09 | 86.09 | 86.24 | 210,418,304 | -2.73(-3.07%) |
Jun 25, 2020 | 87.96 | 89.01 | 87.20 | 88.97 | 140,838,048 | +1.17(+1.33%) |
Jun 24, 2020 | 89.01 | 89.94 | 87.43 | 87.81 | 197,286,944 | -1.58(-1.77%) |
Jun 23, 2020 | 88.77 | 90.81 | 88.35 | 89.38 | 217,344,384 | +1.56(+1.78%) |
Jun 22, 2020 | 85.68 | 87.82 | 85.63 | 87.82 | 138,653,184 | +2.54(+2.97%) |
Jun 19, 2020 | 86.49 | 86.95 | 84.17 | 85.29 | 271,126,240 | -0.49(-0.57%) |
Jun 18, 2020 | 85.70 | 86.19 | 85.16 | 85.78 | 99,145,144 | +0.03(+0.04%) |
Jun 17, 2020 | 86.61 | 86.67 | 85.62 | 85.74 | 117,139,128 | -0.12(-0.14%) |
Jun 16, 2020 | 85.71 | 86.13 | 84.07 | 85.86 | 169,392,800 | +2.22(+2.65%) |
Jun 15, 2020 | 81.27 | 84.30 | 81.11 | 83.64 | 142,140,960 | +1.02(+1.24%) |
Jun 12, 2020 | 84.07 | 84.82 | 81.51 | 82.62 | 205,178,976 | +0.32(+0.39%) |
Jun 11, 2020 | 85.19 | 85.61 | 81.81 | 82.30 | 206,364,752 | -3.55(-4.13%) |
Jun 10, 2020 | 84.84 | 86.52 | 84.40 | 85.85 | 170,602,352 | +1.96(+2.33%) |
Jun 09, 2020 | 81.00 | 84.28 | 80.97 | 83.89 | 151,350,192 | +2.57(+3.16%) |
Jun 08, 2020 | 80.54 | 81.35 | 79.82 | 81.32 | 98,003,056 | +0.48(+0.59%) |
Jun 05, 2020 | 78.85 | 80.90 | 78.83 | 80.84 | 140,701,360 | +2.24(+2.85%) |
Jun 04, 2020 | 79.11 | 79.41 | 78.23 | 78.60 | 89,706,688 | -0.68(-0.86%) |
Jun 03, 2020 | 79.17 | 79.55 | 78.60 | 79.29 | 107,051,344 | +0.43(+0.55%) |
Jun 02, 2020 | 78.22 | 78.88 | 77.78 | 78.85 | 89,659,336 | +0.36(+0.46%) |
Jun 01, 2020 | 77.49 | 78.61 | 77.36 | 78.49 | 82,948,936 | +0.95(+1.23%) |
May 29, 2020 | 77.85 | 78.32 | 77.18 | 77.54 | 157,460,464 | -0.08(-0.10%) |
May 28, 2020 | 77.25 | 78.88 | 76.97 | 77.61 | 137,034,480 | +0.03(+0.04%) |
May 27, 2020 | 77.10 | 77.72 | 76.35 | 77.58 | 115,735,224 | +0.34(+0.44%) |
May 26, 2020 | 78.89 | 79.07 | 77.18 | 77.24 | 128,578,864 | -0.53(-0.68%) |
May 22, 2020 | 77.01 | 77.85 | 76.90 | 77.77 | 83,859,856 | +0.58(+0.76%) |
May 21, 2020 | 77.71 | 78.25 | 77.03 | 77.18 | 105,227,336 | -0.67(-0.86%) |
May 20, 2020 | 77.23 | 77.92 | 77.11 | 77.85 | 114,244,344 | +1.49(+1.94%) |
May 19, 2020 | 76.83 | 77.68 | 76.33 | 76.36 | 104,184,272 | -0.44(-0.58%) |
May 18, 2020 | 76.37 | 77.18 | 75.68 | 76.81 | 138,710,400 | +1.77(+2.36%) |
May 15, 2020 | 73.25 | 75.09 | 73.21 | 75.04 | 170,531,072 | -0.45(-0.59%) |
May 14, 2020 | 74.26 | 75.55 | 73.53 | 75.49 | 162,733,536 | +0.46(+0.61%) |
May 13, 2020 | 76.12 | 77.05 | 73.94 | 75.03 | 205,514,880 | -0.92(-1.21%) |
May 12, 2020 | 77.51 | 77.96 | 75.82 | 75.94 | 165,961,280 | -0.88(-1.14%) |
May 11, 2020 | 75.14 | 77.32 | 74.93 | 76.82 | 149,445,024 | +1.19(+1.57%) |
May 08, 2020 | 74.54 | 75.68 | 74.21 | 75.63 | 137,418,432 | +1.76(+2.38%) |
May 07, 2020 | 73.75 | 74.22 | 73.44 | 73.87 | 118,263,400 | +0.76(+1.03%) |
May 06, 2020 | 73.01 | 73.75 | 72.69 | 73.12 | 146,177,056 | +0.75(+1.03%) |
May 05, 2020 | 71.76 | 73.21 | 71.62 | 72.37 | 151,782,672 | +1.07(+1.50%) |
May 04, 2020 | 70.33 | 71.43 | 69.64 | 71.30 | 137,247,296 | +0.99(+1.41%) |
May 01, 2020 | 69.62 | 72.72 | 69.52 | 70.30 | 247,334,816 | -1.15(-1.61%) |
Apr 30, 2020 | 70.52 | 71.63 | 70.13 | 71.45 | 187,655,840 | +1.48(+2.11%) |
Apr 29, 2020 | 69.25 | 70.45 | 69.04 | 69.98 | 140,849,168 | +2.23(+3.28%) |
Apr 28, 2020 | 69.33 | 69.52 | 67.66 | 67.75 | 115,009,936 | -1.12(-1.62%) |
Apr 27, 2020 | 68.54 | 69.20 | 68.09 | 68.87 | 120,317,096 | +0.05(+0.07%) |
Apr 24, 2020 | 67.42 | 68.83 | 67.37 | 68.82 | 130,040,728 | +1.93(+2.89%) |
Apr 23, 2020 | 67.09 | 68.52 | 66.85 | 66.89 | 128,177,200 | -0.17(-0.25%) |
Apr 22, 2020 | 66.54 | 67.59 | 66.20 | 67.06 | 120,207,936 | +1.79(+2.74%) |
Apr 21, 2020 | 67.19 | 67.43 | 64.56 | 65.27 | 185,965,712 | -2.08(-3.09%) |
Apr 20, 2020 | 67.60 | 68.51 | 67.33 | 67.35 | 133,554,720 | -1.43(-2.08%) |
Apr 17, 2020 | 69.24 | 69.79 | 67.33 | 68.78 | 221,259,744 | -0.95(-1.36%) |
Apr 16, 2020 | 69.89 | 70.09 | 68.67 | 69.73 | 160,903,568 | +0.55(+0.79%) |
Apr 15, 2020 | 68.87 | 69.64 | 68.25 | 69.18 | 134,732,464 | -0.64(-0.91%) |
Apr 14, 2020 | 68.10 | 70.11 | 67.62 | 69.81 | 200,152,496 | +3.36(+5.05%) |
Apr 13, 2020 | 65.26 | 66.57 | 64.65 | 66.46 | 134,501,360 | +1.28(+1.96%) |
Apr 09, 2020 | 65.35 | 65.68 | 64.38 | 65.18 | 166,642,960 | +0.47(+0.72%) |
Apr 08, 2020 | 63.90 | 65.03 | 63.53 | 64.71 | 173,356,304 | +1.61(+2.56%) |
Apr 07, 2020 | 65.52 | 66.08 | 62.99 | 63.10 | 208,392,448 | -0.74(-1.16%) |
Apr 06, 2020 | 61.02 | 63.99 | 60.65 | 63.84 | 207,076,560 | +5.12(+8.72%) |
Apr 03, 2020 | 59.05 | 59.76 | 58.12 | 58.71 | 133,506,472 | -0.86(-1.44%) |
Apr 02, 2020 | 58.45 | 59.62 | 57.62 | 59.57 | 170,435,216 | +0.98(+1.67%) |
Apr 01, 2020 | 59.95 | 60.49 | 58.16 | 58.59 | 180,981,360 | -3.25(-5.26%) |
Mar 31, 2020 | 62.16 | 63.84 | 61.29 | 61.85 | 202,290,688 | -0.13(-0.20%) |
Mar 30, 2020 | 60.98 | 62.14 | 60.66 | 61.97 | 172,562,176 | +1.72(+2.85%) |
Mar 27, 2020 | 61.47 | 62.23 | 60.08 | 60.25 | 209,918,464 | -2.38(-3.80%) |
Mar 26, 2020 | 60.12 | 62.91 | 59.92 | 62.63 | 259,360,400 | +2.92(+4.89%) |
Mar 25, 2020 | 60.98 | 62.81 | 59.42 | 59.71 | 311,814,848 | -0.24(-0.40%) |
Mar 24, 2020 | 57.48 | 60.24 | 56.98 | 59.95 | 295,037,152 | +5.38(+9.87%) |
Mar 23, 2020 | 55.47 | 55.57 | 51.71 | 54.57 | 345,640,736 | -1.18(-2.12%) |
Mar 20, 2020 | 60.12 | 61.25 | 55.45 | 55.75 | 412,909,152 | -3.78(-6.35%) |
Mar 19, 2020 | 60.17 | 61.49 | 59.01 | 59.53 | 279,254,912 | -0.40(-0.67%) |
Mar 18, 2020 | 58.31 | 60.80 | 57.67 | 59.94 | 307,975,104 | -1.56(-2.54%) |
Mar 17, 2020 | 60.20 | 62.65 | 57.98 | 61.50 | 332,777,760 | +1.91(+3.21%) |
Mar 16, 2020 | 58.84 | 63.01 | 58.37 | 59.59 | 331,019,136 | -8.02(-11.86%) |
Mar 13, 2020 | 64.42 | 68.08 | 61.52 | 67.60 | 381,083,488 | +8.86(+15.09%) |
Mar 12, 2020 | 62.25 | 65.67 | 58.74 | 58.74 | 429,391,552 | -8.24(-12.31%) |
Mar 11, 2020 | 67.46 | 68.40 | 66.12 | 66.99 | 263,162,784 | -2.41(-3.47%) |
Mar 10, 2020 | 67.40 | 69.66 | 65.51 | 69.40 | 293,003,840 | +4.66(+7.20%) |
Mar 09, 2020 | 64.15 | 67.63 | 63.96 | 64.73 | 293,742,688 | -5.56(-7.91%) |
Mar 06, 2020 | 68.58 | 70.73 | 68.40 | 70.29 | 232,492,048 | -0.95(-1.33%) |
Mar 05, 2020 | 71.87 | 72.85 | 70.87 | 71.24 | 192,314,848 | -2.39(-3.24%) |
Mar 04, 2020 | 72.10 | 73.79 | 71.29 | 73.63 | 224,770,832 | +3.26(+4.64%) |
Mar 03, 2020 | 73.86 | 73.94 | 69.51 | 70.37 | 327,652,768 | -2.31(-3.18%) |
Mar 02, 2020 | 68.65 | 73.31 | 67.54 | 72.67 | 350,170,144 | +6.19(+9.31%) |
Feb 28, 2020 | 62.57 | 67.71 | 62.35 | 66.48 | 438,804,160 | +0.60(+0.91%) |
Feb 27, 2020 | 68.37 | 69.56 | 66.39 | 65.89 | 328,260,640 | -5.29(-7.43%) |
Feb 26, 2020 | 69.69 | 72.45 | 69.68 | 71.18 | 203,583,376 | +1.06(+1.51%) |
Feb 25, 2020 | 73.19 | 73.58 | 69.59 | 70.12 | 236,709,312 | -2.40(-3.31%) |
Feb 24, 2020 | 72.30 | 73.98 | 70.34 | 72.52 | 227,512,816 | -3.62(-4.75%) |
Feb 21, 2020 | 77.49 | 77.94 | 75.52 | 76.14 | 133,327,200 | -1.59(-2.05%) |
Feb 20, 2020 | 78.47 | 78.96 | 77.39 | 77.73 | 103,018,872 | -0.98(-1.24%) |
Feb 19, 2020 | 77.83 | 78.94 | 77.83 | 78.71 | 96,415,176 | +1.12(+1.45%) |
Feb 18, 2020 | 76.70 | 77.77 | 76.52 | 77.58 | 156,821,632 | -1.45(-1.83%) |
Feb 14, 2020 | 78.98 | 79.28 | 78.52 | 79.03 | 82,350,512 | +0.02(+0.02%) |
Feb 13, 2020 | 78.85 | 79.34 | 78.64 | 79.01 | 97,142,480 | -0.57(-0.71%) |
Feb 12, 2020 | 78.18 | 79.58 | 78.18 | 79.58 | 116,106,144 | +1.85(+2.37%) |
Feb 11, 2020 | 78.70 | 78.78 | 77.51 | 77.73 | 96,831,592 | -0.47(-0.60%) |
Feb 10, 2020 | 76.41 | 78.20 | 76.33 | 78.20 | 112,147,552 | +0.37(+0.47%) |
Feb 07, 2020 | 78.40 | 78.65 | 77.34 | 77.83 | 120,969,936 | -1.07(-1.36%) |
Feb 06, 2020 | 78.27 | 78.91 | 77.71 | 78.91 | 108,097,176 | +0.91(+1.17%) |
Feb 05, 2020 | 78.50 | 78.80 | 77.39 | 77.99 | 122,250,352 | +0.63(+0.82%) |
Feb 04, 2020 | 76.50 | 77.56 | 76.10 | 77.36 | 140,422,704 | +2.47(+3.30%) |
Feb 03, 2020 | 73.83 | 76.06 | 73.33 | 74.89 | 179,067,936 | -0.21(-0.27%) |
Jan 31, 2020 | 77.87 | 78.29 | 74.80 | 75.10 | 205,647,744 | -3.48(-4.43%) |
Jan 30, 2020 | 77.77 | 78.64 | 77.34 | 78.58 | 130,350,408 | -0.11(-0.14%) |
Jan 29, 2020 | 78.72 | 79.55 | 77.98 | 78.70 | 222,763,088 | +1.61(+2.09%) |
Jan 28, 2020 | 75.85 | 77.25 | 75.75 | 77.08 | 165,792,880 | +2.11(+2.81%) |
Jan 27, 2020 | 75.23 | 75.65 | 73.97 | 74.97 | 166,391,024 | -2.26(-2.92%) |
Jan 24, 2020 | 77.70 | 78.45 | 77.04 | 77.23 | 150,986,256 | -0.22(-0.29%) |
Jan 23, 2020 | 77.14 | 77.54 | 76.59 | 77.46 | 107,453,232 | +0.37(+0.48%) |
Jan 22, 2020 | 77.30 | 77.64 | 76.99 | 77.08 | 104,654,952 | +0.26(+0.34%) |
Jan 21, 2020 | 76.96 | 77.40 | 76.67 | 76.82 | 114,017,224 | -0.51(-0.66%) |
Jan 17, 2020 | 76.74 | 77.34 | 76.43 | 77.33 | 142,000,688 | +0.85(+1.11%) |
Jan 16, 2020 | 76.09 | 76.60 | 75.72 | 76.49 | 111,885,632 | +0.95(+1.25%) |
Jan 15, 2020 | 75.67 | 76.55 | 75.11 | 75.54 | 125,355,088 | -0.33(-0.43%) |
Jan 14, 2020 | 76.84 | 77.05 | 75.74 | 75.87 | 166,874,064 | -1.04(-1.35%) |
Jan 13, 2020 | 75.61 | 76.93 | 75.50 | 76.91 | 125,221,472 | +1.61(+2.14%) |
Jan 10, 2020 | 75.36 | 75.86 | 74.79 | 75.30 | 145,145,760 | +0.17(+0.23%) |
Jan 09, 2020 | 74.54 | 75.32 | 74.29 | 75.13 | 175,273,088 | +1.56(+2.12%) |
Jan 08, 2020 | 72.10 | 73.87 | 72.10 | 73.56 | 136,125,456 | +1.16(+1.61%) |
Jan 07, 2020 | 72.75 | 73.01 | 72.18 | 72.40 | 112,275,000 | -0.31(-0.43%) |
Jan 06, 2020 | 71.28 | 72.78 | 71.03 | 72.71 | 121,980,584 | +0.55(+0.76%) |
Jan 03, 2020 | 72.10 | 72.93 | 71.94 | 72.17 | 150,984,192 | -0.71(-0.97%) |
Jan 02, 2020 | 71.88 | 72.94 | 71.62 | 72.87 | 139,593,472 | +1.63(+2.28%) |
Dec 31, 2019 | 70.41 | 71.26 | 70.25 | 71.25 | 104,056,600 | +0.52(+0.73%) |
Dec 30, 2019 | 70.23 | 71.02 | 69.20 | 70.73 | 148,490,288 | +0.42(+0.59%) |
Dec 27, 2019 | 70.64 | 71.33 | 69.91 | 70.32 | 150,815,632 | -0.03(-0.04%) |
Dec 26, 2019 | 69.11 | 70.36 | 69.08 | 70.34 | 95,949,600 | +1.37(+1.98%) |
Dec 24, 2019 | 69.08 | 69.12 | 68.65 | 68.97 | 49,950,680 | +0.07(+0.10%) |
Dec 23, 2019 | 68.07 | 68.97 | 68.03 | 68.91 | 101,570,736 | +1.11(+1.63%) |
Dec 20, 2019 | 68.48 | 68.58 | 67.59 | 67.80 | 284,514,496 | -0.14(-0.21%) |
Dec 19, 2019 | 67.82 | 68.22 | 67.68 | 67.94 | 101,356,072 | +0.07(+0.10%) |
Dec 18, 2019 | 67.89 | 68.40 | 67.72 | 67.87 | 119,552,640 | -0.16(-0.24%) |
Dec 17, 2019 | 67.83 | 68.37 | 67.65 | 68.04 | 117,631,056 | +0.13(+0.20%) |
Dec 16, 2019 | 67.21 | 68.13 | 67.20 | 67.90 | 132,079,160 | +1.14(+1.71%) |
Dec 13, 2019 | 65.87 | 66.80 | 65.74 | 66.76 | 137,791,456 | +0.90(+1.36%) |
Dec 12, 2019 | 64.97 | 66.13 | 64.86 | 65.87 | 141,500,560 | +0.17(+0.25%) |
Dec 11, 2019 | 65.22 | 65.78 | 65.15 | 65.70 | 81,148,176 | +0.56(+0.85%) |
Dec 10, 2019 | 65.17 | 65.53 | 64.51 | 65.14 | 93,165,792 | +0.38(+0.58%) |
Dec 09, 2019 | 65.51 | 65.71 | 64.28 | 64.76 | 131,930,040 | -0.92(-1.40%) |
Dec 06, 2019 | 64.90 | 65.75 | 64.86 | 65.68 | 109,413,648 | +1.24(+1.93%) |
Dec 05, 2019 | 64.00 | 64.51 | 63.75 | 64.44 | 76,683,848 | +0.93(+1.47%) |
Dec 04, 2019 | 63.34 | 63.89 | 63.25 | 63.51 | 69,228,456 | +0.56(+0.88%) |
Dec 03, 2019 | 62.67 | 62.97 | 62.18 | 62.95 | 120,900,784 | -1.14(-1.78%) |
Dec 02, 2019 | 64.85 | 65.09 | 63.92 | 64.09 | 97,361,568 | -0.75(-1.16%) |
Nov 29, 2019 | 64.69 | 65.03 | 64.52 | 64.84 | 48,032,556 | -0.14(-0.22%) |
Nov 27, 2019 | 64.44 | 65.02 | 64.37 | 64.99 | 67,534,408 | +0.70(+1.09%) |
Nov 26, 2019 | 64.77 | 64.82 | 63.69 | 64.29 | 108,405,160 | -0.34(-0.53%) |
Nov 25, 2019 | 63.74 | 64.65 | 63.70 | 64.63 | 86,572,232 | +1.11(+1.75%) |
Nov 22, 2019 | 63.71 | 63.86 | 63.29 | 63.52 | 67,308,144 | -0.06(-0.09%) |
Nov 21, 2019 | 63.98 | 64.06 | 63.37 | 63.57 | 124,981,552 | -0.29(-0.45%) |
Nov 20, 2019 | 64.43 | 64.56 | 63.18 | 63.86 | 109,466,704 | -0.75(-1.16%) |
Nov 19, 2019 | 65.00 | 65.03 | 64.39 | 64.61 | 78,479,120 | -0.20(-0.30%) |
Nov 18, 2019 | 64.49 | 64.89 | 64.11 | 64.81 | 89,336,624 | +0.33(+0.50%) |
Nov 15, 2019 | 63.98 | 64.49 | 63.81 | 64.48 | 103,421,896 | +0.76(+1.19%) |
Nov 14, 2019 | 63.99 | 64.27 | 63.59 | 63.73 | 91,916,848 | -0.44(-0.69%) |
Nov 13, 2019 | 63.36 | 64.24 | 63.34 | 64.17 | 106,283,480 | +0.65(+1.02%) |
Nov 12, 2019 | 63.46 | 63.76 | 63.31 | 63.52 | 89,955,240 | -0.09(-0.15%) |
Nov 11, 2019 | 62.67 | 63.68 | 62.67 | 63.62 | 84,325,232 | +0.50(+0.79%) |
Nov 08, 2019 | 62.77 | 63.19 | 62.32 | 63.12 | 72,209,368 | +0.17(+0.27%) |
Nov 07, 2019 | 62.78 | 63.17 | 62.63 | 62.95 | 97,701,656 | +0.72(+1.15%) |
Nov 06, 2019 | 62.11 | 62.29 | 61.78 | 62.23 | 78,327,696 | +0.12(+0.19%) |
Nov 05, 2019 | 62.18 | 62.46 | 62.01 | 62.11 | 82,442,360 | -0.18(-0.29%) |
Nov 04, 2019 | 62.25 | 62.38 | 61.78 | 62.29 | 106,321,112 | +0.41(+0.66%) |