Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 82.19 | 82.19 | 81.36 | 81.45 | 66,509 | -0.76(-0.92%) |
Aug 28, 2020 | 82.04 | 82.20 | 81.40 | 82.20 | 33,457 | +0.70(+0.86%) |
Aug 27, 2020 | 81.58 | 81.99 | 81.21 | 81.50 | 79,849 | +0.30(+0.37%) |
Aug 26, 2020 | 81.18 | 81.45 | 80.77 | 81.20 | 24,222 | +0.15(+0.19%) |
Aug 25, 2020 | 81.46 | 81.46 | 80.68 | 81.05 | 62,765 | +0.07(+0.09%) |
Aug 24, 2020 | 80.58 | 80.98 | 80.15 | 80.98 | 21,134 | +1.18(+1.48%) |
Aug 21, 2020 | 79.60 | 79.88 | 79.55 | 79.80 | 26,599 | +0.13(+0.16%) |
Aug 20, 2020 | 79.40 | 79.82 | 79.40 | 79.67 | 27,701 | -0.28(-0.36%) |
Aug 19, 2020 | 80.27 | 80.68 | 79.84 | 79.95 | 29,288 | -0.31(-0.39%) |
Aug 18, 2020 | 80.74 | 80.84 | 80.19 | 80.27 | 50,531 | -0.49(-0.60%) |
Aug 17, 2020 | 80.71 | 80.99 | 80.66 | 80.75 | 43,060 | +0.09(+0.11%) |
Aug 14, 2020 | 80.21 | 80.99 | 80.21 | 80.66 | 39,899 | +0.17(+0.21%) |
Aug 13, 2020 | 80.84 | 80.86 | 80.31 | 80.50 | 72,097 | -0.23(-0.29%) |
Aug 12, 2020 | 81.06 | 81.06 | 80.53 | 80.73 | 71,836 | +0.40(+0.50%) |
Aug 11, 2020 | 80.98 | 81.34 | 80.19 | 80.33 | 67,368 | +0.21(+0.26%) |
Aug 10, 2020 | 79.45 | 80.14 | 79.45 | 80.12 | 49,666 | +0.98(+1.23%) |
Aug 07, 2020 | 78.00 | 79.18 | 78.00 | 79.14 | 45,926 | +0.72(+0.91%) |
Aug 06, 2020 | 77.97 | 78.43 | 77.71 | 78.42 | 64,086 | +0.30(+0.38%) |
Aug 05, 2020 | 77.36 | 78.16 | 77.36 | 78.12 | 88,907 | +1.31(+1.70%) |
Aug 04, 2020 | 76.68 | 76.89 | 76.50 | 76.81 | 69,298 | +0.06(+0.08%) |
Aug 03, 2020 | 76.16 | 76.87 | 76.11 | 76.76 | 192,699 | +0.63(+0.83%) |
Jul 31, 2020 | 76.24 | 76.24 | 75.02 | 76.13 | 71,902 | -0.16(-0.21%) |
Jul 30, 2020 | 75.96 | 76.48 | 75.68 | 76.29 | 78,644 | -0.50(-0.65%) |
Jul 29, 2020 | 76.01 | 76.89 | 75.98 | 76.79 | 29,825 | +1.29(+1.71%) |
Jul 28, 2020 | 75.92 | 76.11 | 75.44 | 75.50 | 20,427 | -0.64(-0.85%) |
Jul 27, 2020 | 75.62 | 76.19 | 75.26 | 76.14 | 28,802 | +0.60(+0.80%) |
Jul 24, 2020 | 75.65 | 76.10 | 75.35 | 75.54 | 38,652 | -0.66(-0.87%) |
Jul 23, 2020 | 76.35 | 76.92 | 75.90 | 76.20 | 50,639 | -0.29(-0.38%) |
Jul 22, 2020 | 75.59 | 76.53 | 75.59 | 76.50 | 31,049 | +0.68(+0.90%) |
Jul 21, 2020 | 75.93 | 76.23 | 75.60 | 75.81 | 73,224 | +0.61(+0.81%) |
Jul 20, 2020 | 75.26 | 75.36 | 74.89 | 75.20 | 45,724 | -0.28(-0.38%) |
Jul 17, 2020 | 75.08 | 75.59 | 74.98 | 75.49 | 50,913 | +0.64(+0.85%) |
Jul 16, 2020 | 74.51 | 75.07 | 74.50 | 74.85 | 30,463 | -0.14(-0.19%) |
Jul 15, 2020 | 74.44 | 75.20 | 74.32 | 74.99 | 40,826 | +1.67(+2.28%) |
Jul 14, 2020 | 71.59 | 73.34 | 71.59 | 73.32 | 87,926 | +1.40(+1.95%) |
Jul 13, 2020 | 72.48 | 73.36 | 71.82 | 71.92 | 33,206 | -0.28(-0.39%) |
Jul 10, 2020 | 71.56 | 72.20 | 71.47 | 72.20 | 41,977 | +0.58(+0.81%) |
Jul 09, 2020 | 72.81 | 72.83 | 71.18 | 71.62 | 126,101 | -1.15(-1.59%) |
Jul 08, 2020 | 72.71 | 73.11 | 72.27 | 72.78 | 32,705 | +0.21(+0.29%) |
Jul 07, 2020 | 73.23 | 73.60 | 72.54 | 72.57 | 44,631 | -1.18(-1.61%) |
Jul 06, 2020 | 74.03 | 74.09 | 73.48 | 73.75 | 36,071 | +0.85(+1.16%) |
Jul 02, 2020 | 73.50 | 73.79 | 72.80 | 72.90 | 433,078 | +0.56(+0.77%) |
Jul 01, 2020 | 72.94 | 73.38 | 72.19 | 72.34 | 33,168 | -0.23(-0.31%) |
Jun 30, 2020 | 71.43 | 72.83 | 71.43 | 72.57 | 126,268 | +0.80(+1.12%) |
Jun 29, 2020 | 70.73 | 71.77 | 70.36 | 71.77 | 147,398 | +1.76(+2.52%) |
Jun 26, 2020 | 70.83 | 71.29 | 69.90 | 70.01 | 107,438 | -1.21(-1.70%) |
Jun 25, 2020 | 70.04 | 71.23 | 69.69 | 71.22 | 58,288 | +1.03(+1.47%) |
Jun 24, 2020 | 71.96 | 72.04 | 70.09 | 70.18 | 109,595 | -2.53(-3.48%) |
Jun 23, 2020 | 73.36 | 73.36 | 72.68 | 72.72 | 46,873 | +0.12(+0.16%) |
Jun 22, 2020 | 71.97 | 72.71 | 71.83 | 72.60 | 60,645 | +0.42(+0.59%) |
Jun 19, 2020 | 74.22 | 74.22 | 71.88 | 72.18 | 72,941 | -0.89(-1.22%) |
Jun 18, 2020 | 72.55 | 73.44 | 72.45 | 73.07 | 42,297 | -0.06(-0.09%) |
Jun 17, 2020 | 73.86 | 73.90 | 72.99 | 73.13 | 63,660 | -0.31(-0.42%) |
Jun 16, 2020 | 74.50 | 74.71 | 72.49 | 73.44 | 72,742 | +1.51(+2.10%) |
Jun 15, 2020 | 69.27 | 72.33 | 69.08 | 71.93 | 92,982 | +0.58(+0.81%) |
Jun 12, 2020 | 72.66 | 72.66 | 69.92 | 71.35 | 98,438 | +0.95(+1.34%) |
Jun 11, 2020 | 72.40 | 72.76 | 70.15 | 70.40 | 112,981 | -4.87(-6.47%) |
Jun 10, 2020 | 76.41 | 76.41 | 75.05 | 75.28 | 115,364 | -1.23(-1.61%) |
Jun 09, 2020 | 77.26 | 77.26 | 76.39 | 76.51 | 123,724 | -1.60(-2.05%) |
Jun 08, 2020 | 78.29 | 78.29 | 77.66 | 78.11 | 97,094 | +0.88(+1.14%) |
Jun 05, 2020 | 76.92 | 77.88 | 76.64 | 77.23 | 121,331 | +2.76(+3.71%) |
Jun 04, 2020 | 74.17 | 74.68 | 74.05 | 74.46 | 217,701 | +0.02(+0.03%) |
Jun 03, 2020 | 73.11 | 74.58 | 73.11 | 74.44 | 258,696 | +2.21(+3.05%) |
Jun 02, 2020 | 71.94 | 72.24 | 71.70 | 72.24 | 54,101 | +0.98(+1.38%) |
Jun 01, 2020 | 70.83 | 71.54 | 70.80 | 71.26 | 28,083 | +0.17(+0.24%) |
May 29, 2020 | 70.64 | 71.17 | 70.01 | 71.09 | 62,434 | -0.10(-0.14%) |
May 28, 2020 | 72.08 | 72.16 | 71.06 | 71.18 | 96,734 | -0.37(-0.51%) |
May 27, 2020 | 70.97 | 71.55 | 70.20 | 71.55 | 124,055 | +1.85(+2.66%) |
May 26, 2020 | 69.40 | 70.05 | 69.33 | 69.69 | 131,658 | +2.25(+3.33%) |
May 22, 2020 | 67.24 | 67.45 | 66.77 | 67.44 | 43,496 | +0.14(+0.21%) |
May 21, 2020 | 67.30 | 67.78 | 67.24 | 67.30 | 56,819 | -0.08(-0.12%) |
May 20, 2020 | 67.00 | 67.89 | 67.00 | 67.39 | 40,459 | +1.18(+1.79%) |
May 19, 2020 | 66.84 | 67.37 | 66.20 | 66.20 | 54,836 | -0.73(-1.09%) |
May 18, 2020 | 65.20 | 67.29 | 65.20 | 66.93 | 60,118 | +3.59(+5.67%) |
May 15, 2020 | 62.51 | 63.51 | 62.26 | 63.34 | 31,009 | +0.14(+0.23%) |
May 14, 2020 | 61.58 | 63.20 | 60.67 | 63.20 | 89,142 | +0.66(+1.06%) |
May 13, 2020 | 63.72 | 63.72 | 62.10 | 62.54 | 56,582 | -1.70(-2.65%) |
May 12, 2020 | 66.27 | 66.27 | 64.19 | 64.24 | 79,421 | -1.66(-2.52%) |
May 11, 2020 | 65.99 | 66.28 | 65.40 | 65.90 | 40,540 | -0.65(-0.97%) |
May 08, 2020 | 66.02 | 66.67 | 66.02 | 66.54 | 56,399 | +1.25(+1.92%) |
May 07, 2020 | 64.83 | 65.97 | 64.83 | 65.29 | 62,003 | +1.29(+2.01%) |
May 06, 2020 | 64.83 | 64.83 | 63.97 | 64.00 | 22,659 | -0.56(-0.87%) |
May 05, 2020 | 64.60 | 65.21 | 64.53 | 64.57 | 24,426 | +0.59(+0.93%) |
May 04, 2020 | 63.54 | 64.00 | 63.14 | 63.97 | 35,539 | -0.42(-0.65%) |
May 01, 2020 | 65.46 | 65.46 | 64.01 | 64.39 | 65,140 | -1.90(-2.86%) |
Apr 30, 2020 | 66.95 | 66.95 | 65.95 | 66.29 | 89,585 | -1.43(-2.11%) |
Apr 29, 2020 | 67.29 | 68.19 | 67.03 | 67.72 | 161,930 | +1.95(+2.96%) |
Apr 28, 2020 | 65.68 | 66.78 | 65.51 | 65.77 | 72,894 | +0.80(+1.24%) |
Apr 27, 2020 | 64.16 | 65.25 | 63.84 | 64.97 | 78,166 | +1.74(+2.75%) |
Apr 24, 2020 | 62.75 | 63.46 | 62.30 | 63.23 | 70,759 | +0.70(+1.11%) |
Apr 23, 2020 | 62.74 | 63.57 | 62.52 | 62.53 | 81,500 | +0.49(+0.78%) |
Apr 22, 2020 | 61.93 | 62.41 | 61.66 | 62.05 | 66,719 | +1.12(+1.84%) |
Apr 21, 2020 | 61.12 | 61.80 | 60.77 | 60.93 | 54,447 | -1.85(-2.95%) |
Apr 20, 2020 | 63.44 | 63.93 | 62.64 | 62.78 | 48,919 | -1.46(-2.27%) |
Apr 17, 2020 | 63.06 | 64.37 | 63.00 | 64.23 | 103,433 | +2.80(+4.55%) |
Apr 16, 2020 | 61.70 | 61.85 | 60.52 | 61.44 | 82,653 | -0.37(-0.59%) |
Apr 15, 2020 | 62.92 | 62.92 | 61.12 | 61.80 | 56,499 | -1.99(-3.12%) |
Apr 14, 2020 | 63.57 | 64.20 | 63.13 | 63.79 | 73,296 | +1.19(+1.90%) |
Apr 13, 2020 | 64.00 | 64.00 | 61.92 | 62.60 | 112,051 | -1.61(-2.51%) |
Apr 09, 2020 | 64.64 | 65.24 | 63.72 | 64.22 | 173,360 | +1.08(+1.71%) |
Apr 08, 2020 | 61.80 | 63.38 | 61.10 | 63.14 | 80,811 | +2.22(+3.64%) |
Apr 07, 2020 | 63.42 | 63.58 | 60.92 | 60.92 | 114,559 | +0.04(+0.07%) |
Apr 06, 2020 | 57.78 | 61.22 | 57.78 | 60.87 | 59,431 | +4.43(+7.85%) |
Apr 03, 2020 | 57.30 | 57.81 | 55.85 | 56.44 | 144,848 | -1.22(-2.11%) |
Apr 02, 2020 | 56.20 | 58.33 | 56.20 | 57.66 | 36,056 | +0.87(+1.54%) |
Apr 01, 2020 | 57.95 | 57.95 | 56.23 | 56.79 | 98,039 | -2.89(-4.85%) |
Mar 31, 2020 | 60.52 | 60.82 | 59.43 | 59.68 | 115,100 | -0.85(-1.41%) |
Mar 30, 2020 | 59.30 | 60.77 | 58.65 | 60.53 | 103,225 | +1.42(+2.40%) |
Mar 27, 2020 | 59.94 | 60.83 | 58.86 | 59.11 | 270,758 | -2.88(-4.65%) |
Mar 26, 2020 | 58.32 | 62.21 | 58.32 | 61.99 | 259,974 | +4.02(+6.93%) |
Mar 25, 2020 | 56.34 | 60.09 | 55.45 | 57.98 | 156,713 | +1.89(+3.38%) |
Mar 24, 2020 | 51.32 | 56.12 | 51.32 | 56.08 | 93,206 | +6.15(+12.32%) |
Mar 23, 2020 | 51.86 | 51.86 | 48.87 | 49.93 | 245,299 | -2.45(-4.69%) |
Mar 20, 2020 | 55.51 | 55.84 | 51.88 | 52.39 | 170,009 | -2.59(-4.72%) |
Mar 19, 2020 | 53.45 | 55.42 | 52.06 | 54.98 | 173,225 | +0.71(+1.32%) |
Mar 18, 2020 | 56.82 | 56.82 | 50.46 | 54.27 | 248,125 | -3.88(-6.68%) |
Mar 17, 2020 | 56.80 | 58.46 | 54.80 | 58.15 | 187,143 | +2.52(+4.52%) |
Mar 16, 2020 | 61.64 | 61.64 | 55.36 | 55.63 | 226,424 | -7.91(-12.45%) |
Mar 13, 2020 | 60.69 | 63.64 | 59.15 | 63.55 | 234,257 | +4.62(+7.83%) |
Mar 12, 2020 | 62.00 | 62.81 | 57.32 | 58.93 | 352,281 | -6.33(-9.70%) |
Mar 11, 2020 | 67.00 | 67.67 | 64.62 | 65.26 | 111,961 | -3.96(-5.72%) |
Mar 10, 2020 | 68.05 | 69.22 | 65.77 | 69.22 | 245,949 | +3.34(+5.06%) |
Mar 09, 2020 | 69.67 | 69.67 | 64.60 | 65.89 | 167,608 | -5.84(-8.15%) |
Mar 06, 2020 | 70.73 | 72.45 | 70.50 | 71.73 | 185,862 | -1.42(-1.95%) |
Mar 05, 2020 | 74.45 | 74.95 | 72.78 | 73.15 | 57,903 | -3.31(-4.33%) |
Mar 04, 2020 | 74.57 | 76.47 | 74.09 | 76.47 | 88,375 | +2.95(+4.01%) |
Mar 03, 2020 | 75.36 | 76.50 | 73.00 | 73.52 | 278,554 | -1.86(-2.46%) |
Mar 02, 2020 | 73.23 | 75.37 | 72.25 | 75.37 | 139,273 | +2.42(+3.31%) |
Feb 28, 2020 | 71.13 | 72.96 | 70.83 | 72.96 | 218,612 | -0.79(-1.07%) |
Feb 27, 2020 | 75.07 | 76.47 | 73.71 | 73.75 | 232,236 | -2.76(-3.60%) |
Feb 26, 2020 | 77.33 | 78.43 | 76.34 | 76.51 | 90,695 | -0.54(-0.70%) |
Feb 25, 2020 | 80.52 | 80.52 | 76.98 | 77.05 | 152,764 | -3.15(-3.93%) |
Feb 24, 2020 | 79.83 | 80.69 | 79.75 | 80.20 | 96,406 | -2.39(-2.89%) |
Feb 21, 2020 | 82.96 | 82.96 | 82.42 | 82.59 | 20,442 | -0.62(-0.74%) |
Feb 20, 2020 | 83.25 | 83.67 | 82.51 | 83.21 | 27,839 | -0.07(-0.08%) |
Feb 19, 2020 | 83.29 | 83.56 | 83.28 | 83.28 | 216,063 | +0.27(+0.33%) |
Feb 18, 2020 | 83.29 | 83.29 | 82.90 | 83.01 | 16,197 | -0.48(-0.57%) |
Feb 14, 2020 | 83.41 | 83.56 | 83.26 | 83.48 | 14,602 | +0.12(+0.15%) |
Feb 13, 2020 | 83.16 | 83.75 | 83.11 | 83.36 | 36,855 | -0.14(-0.17%) |
Feb 12, 2020 | 83.44 | 83.59 | 83.18 | 83.50 | 39,938 | +0.47(+0.57%) |
Feb 11, 2020 | 83.18 | 83.44 | 82.94 | 83.03 | 28,632 | +0.24(+0.29%) |
Feb 10, 2020 | 82.28 | 82.80 | 82.28 | 82.79 | 14,228 | +0.44(+0.54%) |
Feb 07, 2020 | 82.75 | 82.75 | 82.35 | 82.35 | 47,978 | -0.71(-0.85%) |
Feb 06, 2020 | 83.30 | 83.30 | 82.75 | 83.06 | 39,888 | +0.16(+0.20%) |
Feb 05, 2020 | 82.58 | 82.93 | 82.19 | 82.90 | 107,216 | +1.06(+1.29%) |
Feb 04, 2020 | 81.39 | 82.04 | 81.39 | 81.84 | 40,735 | +1.48(+1.84%) |
Feb 03, 2020 | 80.28 | 81.02 | 80.28 | 80.35 | 42,681 | +0.37(+0.46%) |
Jan 31, 2020 | 81.48 | 81.48 | 79.72 | 79.99 | 281,818 | -1.88(-2.30%) |
Jan 30, 2020 | 81.10 | 81.86 | 80.87 | 81.86 | 68,001 | -0.07(-0.08%) |
Jan 29, 2020 | 82.14 | 82.36 | 81.84 | 81.93 | 22,545 | +0.15(+0.19%) |
Jan 28, 2020 | 81.34 | 81.98 | 81.14 | 81.78 | 18,811 | +0.71(+0.88%) |
Jan 27, 2020 | 81.01 | 81.52 | 80.54 | 81.06 | 70,711 | -1.30(-1.58%) |
Jan 24, 2020 | 83.00 | 83.09 | 81.96 | 82.36 | 33,376 | -0.51(-0.62%) |
Jan 23, 2020 | 82.19 | 82.90 | 81.86 | 82.88 | 23,834 | +0.66(+0.80%) |
Jan 22, 2020 | 82.81 | 82.82 | 82.22 | 82.22 | 45,654 | -0.21(-0.25%) |
Jan 21, 2020 | 82.64 | 82.88 | 82.23 | 82.43 | 34,909 | -0.68(-0.82%) |
Jan 17, 2020 | 83.04 | 83.31 | 83.02 | 83.11 | 38,799 | +0.07(+0.09%) |
Jan 16, 2020 | 82.48 | 83.03 | 82.48 | 83.03 | 56,403 | +0.90(+1.09%) |
Jan 15, 2020 | 81.86 | 82.39 | 81.86 | 82.14 | 70,385 | +0.19(+0.23%) |
Jan 14, 2020 | 82.08 | 82.37 | 81.83 | 81.95 | 46,972 | -0.14(-0.17%) |
Jan 13, 2020 | 81.52 | 82.11 | 81.52 | 82.09 | 45,766 | +0.78(+0.96%) |
Jan 10, 2020 | 81.94 | 81.94 | 81.20 | 81.31 | 84,900 | -0.48(-0.59%) |
Jan 09, 2020 | 81.63 | 81.82 | 81.55 | 81.79 | 78,775 | +0.49(+0.61%) |
Jan 08, 2020 | 81.11 | 81.62 | 81.08 | 81.30 | 72,367 | +0.28(+0.35%) |
Jan 07, 2020 | 81.02 | 81.24 | 80.82 | 81.02 | 41,035 | -0.12(-0.15%) |
Jan 06, 2020 | 80.70 | 81.14 | 80.65 | 81.14 | 221,647 | -0.07(-0.09%) |
Jan 03, 2020 | 80.65 | 81.28 | 80.65 | 81.21 | 51,107 | -0.18(-0.22%) |
Jan 02, 2020 | 80.93 | 81.39 | 80.61 | 81.39 | 337,888 | +1.02(+1.27%) |
Dec 31, 2019 | 80.18 | 80.44 | 80.04 | 80.36 | 116,607 | +0.14(+0.18%) |
Dec 30, 2019 | 80.54 | 80.56 | 80.17 | 80.22 | 42,324 | -0.50(-0.62%) |
Dec 27, 2019 | 80.93 | 80.93 | 80.61 | 80.72 | 225,079 | +0.01(+0.01%) |
Dec 26, 2019 | 80.59 | 80.71 | 80.39 | 80.71 | 26,400 | +0.20(+0.25%) |
Dec 24, 2019 | 80.63 | 80.63 | 80.47 | 80.51 | 50,689 | -0.18(-0.23%) |
Dec 23, 2019 | 80.63 | 80.80 | 80.50 | 80.69 | 37,439 | +0.30(+0.37%) |
Dec 20, 2019 | 80.05 | 80.45 | 80.05 | 80.39 | 51,315 | +0.47(+0.59%) |
Dec 19, 2019 | 79.64 | 80.00 | 79.64 | 79.92 | 73,911 | +0.23(+0.29%) |
Dec 18, 2019 | 80.00 | 80.00 | 79.66 | 79.69 | 51,830 | -0.34(-0.42%) |
Dec 17, 2019 | 80.11 | 80.22 | 79.97 | 80.03 | 65,713 | -0.11(-0.13%) |
Dec 16, 2019 | 80.40 | 80.45 | 80.11 | 80.13 | 38,999 | -0.10(-0.13%) |
Dec 13, 2019 | 80.21 | 80.80 | 79.99 | 80.24 | 82,543 | +0.00(+0.00%) |
Dec 12, 2019 | 79.41 | 80.39 | 79.41 | 80.24 | 117,259 | +0.65(+0.82%) |
Dec 11, 2019 | 79.21 | 79.62 | 79.13 | 79.59 | 63,976 | +0.50(+0.64%) |
Dec 10, 2019 | 79.24 | 79.37 | 79.03 | 79.08 | 53,602 | -0.21(-0.27%) |
Dec 09, 2019 | 79.40 | 79.49 | 79.26 | 79.29 | 37,581 | -0.30(-0.37%) |
Dec 06, 2019 | 79.44 | 79.82 | 79.44 | 79.59 | 65,198 | +0.80(+1.02%) |
Dec 05, 2019 | 78.79 | 78.85 | 78.51 | 78.79 | 141,297 | +0.12(+0.15%) |
Dec 04, 2019 | 78.67 | 79.41 | 78.67 | 78.67 | 43,311 | +0.24(+0.30%) |
Dec 03, 2019 | 78.36 | 78.48 | 77.85 | 78.43 | 257,664 | -0.65(-0.82%) |
Dec 02, 2019 | 80.41 | 80.41 | 79.06 | 79.07 | 347,795 | -1.21(-1.50%) |
Nov 29, 2019 | 80.56 | 80.56 | 80.16 | 80.28 | 13,583 | -0.41(-0.51%) |
Nov 27, 2019 | 80.50 | 80.69 | 80.44 | 80.69 | 21,314 | +0.10(+0.12%) |
Nov 26, 2019 | 80.25 | 80.67 | 80.17 | 80.60 | 122,372 | +0.42(+0.53%) |
Nov 25, 2019 | 79.69 | 80.19 | 79.69 | 80.17 | 380,724 | +0.72(+0.91%) |
Nov 22, 2019 | 79.60 | 79.60 | 79.20 | 79.45 | 31,763 | +0.22(+0.28%) |
Nov 21, 2019 | 79.51 | 79.51 | 79.12 | 79.23 | 91,645 | -0.24(-0.30%) |
Nov 20, 2019 | 79.81 | 79.95 | 79.18 | 79.47 | 52,100 | -0.53(-0.66%) |
Nov 19, 2019 | 80.10 | 80.56 | 79.85 | 80.00 | 46,426 | +0.08(+0.10%) |
Nov 18, 2019 | 79.92 | 80.16 | 79.75 | 79.92 | 153,701 | -0.14(-0.18%) |
Nov 15, 2019 | 79.95 | 80.18 | 79.82 | 80.06 | 49,316 | +0.49(+0.61%) |
Nov 14, 2019 | 79.08 | 79.58 | 79.08 | 79.57 | 46,295 | +0.36(+0.46%) |
Nov 13, 2019 | 78.99 | 79.35 | 78.99 | 79.21 | 36,262 | -0.10(-0.13%) |
Nov 12, 2019 | 79.32 | 79.60 | 79.21 | 79.31 | 47,935 | +0.04(+0.05%) |
Nov 11, 2019 | 78.86 | 79.38 | 78.85 | 79.26 | 44,249 | +0.10(+0.12%) |
Nov 08, 2019 | 78.94 | 79.19 | 78.89 | 79.17 | 51,824 | +0.16(+0.21%) |
Nov 07, 2019 | 79.22 | 79.47 | 78.94 | 79.01 | 247,527 | +0.27(+0.35%) |
Nov 06, 2019 | 78.74 | 78.74 | 78.37 | 78.73 | 51,506 | +0.04(+0.05%) |
Nov 05, 2019 | 78.93 | 79.11 | 78.58 | 78.69 | 79,189 | -0.08(-0.10%) |
Nov 04, 2019 | 78.68 | 78.81 | 78.54 | 78.77 | 451,814 | +0.62(+0.80%) |
Nov 01, 2019 | 77.33 | 78.15 | 77.32 | 78.15 | 55,168 | +1.41(+1.83%) |
Oct 31, 2019 | 77.44 | 77.44 | 76.49 | 76.74 | 81,460 | -0.73(-0.95%) |
Oct 30, 2019 | 77.13 | 77.58 | 76.95 | 77.48 | 68,471 | +0.25(+0.33%) |
Oct 29, 2019 | 76.79 | 77.42 | 76.67 | 77.22 | 63,848 | +0.20(+0.25%) |
Oct 28, 2019 | 77.04 | 77.37 | 76.99 | 77.03 | 28,002 | +0.20(+0.26%) |
Oct 25, 2019 | 76.30 | 77.01 | 76.30 | 76.82 | 37,405 | +0.41(+0.54%) |
Oct 24, 2019 | 76.36 | 76.47 | 75.97 | 76.41 | 43,747 | +0.46(+0.61%) |
Oct 23, 2019 | 76.01 | 76.01 | 75.79 | 75.95 | 16,491 | +0.05(+0.07%) |
Oct 22, 2019 | 75.98 | 76.26 | 75.90 | 75.90 | 34,645 | +0.02(+0.03%) |
Oct 21, 2019 | 75.70 | 76.00 | 75.70 | 75.87 | 20,105 | +0.35(+0.47%) |
Oct 18, 2019 | 75.94 | 75.94 | 75.33 | 75.52 | 71,467 | -0.51(-0.67%) |
Oct 17, 2019 | 75.95 | 76.37 | 75.95 | 76.03 | 46,057 | +0.36(+0.47%) |
Oct 16, 2019 | 75.58 | 75.90 | 75.58 | 75.67 | 30,039 | -0.07(-0.09%) |
Oct 15, 2019 | 75.24 | 75.88 | 75.24 | 75.74 | 32,411 | +0.63(+0.84%) |
Oct 14, 2019 | 75.14 | 75.24 | 75.04 | 75.11 | 19,267 | -0.06(-0.08%) |
Oct 11, 2019 | 74.75 | 75.82 | 74.75 | 75.17 | 253,898 | +1.25(+1.70%) |
Oct 10, 2019 | 73.24 | 74.20 | 73.24 | 73.91 | 71,417 | +0.59(+0.80%) |
Oct 09, 2019 | 73.13 | 73.60 | 73.02 | 73.33 | 48,581 | +0.66(+0.90%) |
Oct 08, 2019 | 73.26 | 73.36 | 72.64 | 72.67 | 132,177 | -1.35(-1.82%) |
Oct 07, 2019 | 73.96 | 74.45 | 73.93 | 74.02 | 87,393 | -0.32(-0.43%) |
Oct 04, 2019 | 73.52 | 74.39 | 73.52 | 74.34 | 54,750 | +0.88(+1.20%) |
Oct 03, 2019 | 72.89 | 73.47 | 71.97 | 73.46 | 154,056 | +0.47(+0.65%) |
Oct 02, 2019 | 73.86 | 73.86 | 72.51 | 72.99 | 99,758 | -1.39(-1.87%) |
Oct 01, 2019 | 76.35 | 76.35 | 74.34 | 74.38 | 69,355 | -1.62(-2.13%) |
Sep 30, 2019 | 75.84 | 76.32 | 75.84 | 76.00 | 37,915 | +0.37(+0.49%) |
Sep 27, 2019 | 76.42 | 76.42 | 75.30 | 75.63 | 137,711 | -0.50(-0.65%) |
Sep 26, 2019 | 75.87 | 76.36 | 75.81 | 76.13 | 121,771 | +0.11(+0.14%) |
Sep 25, 2019 | 75.47 | 76.14 | 75.33 | 76.03 | 62,187 | +0.64(+0.85%) |
Sep 24, 2019 | 76.12 | 76.19 | 75.17 | 75.38 | 58,931 | -0.60(-0.79%) |
Sep 23, 2019 | 75.75 | 76.22 | 75.75 | 75.98 | 204,959 | -0.13(-0.18%) |
Sep 20, 2019 | 76.88 | 76.88 | 75.93 | 76.12 | 26,789 | -0.56(-0.74%) |
Sep 19, 2019 | 76.95 | 77.21 | 76.65 | 76.68 | 27,660 | -0.22(-0.29%) |
Sep 18, 2019 | 76.83 | 76.92 | 76.39 | 76.91 | 29,227 | -0.22(-0.28%) |
Sep 17, 2019 | 76.93 | 77.15 | 76.68 | 77.13 | 20,477 | +0.02(+0.03%) |
Sep 16, 2019 | 76.97 | 77.17 | 76.58 | 77.10 | 37,662 | -0.11(-0.14%) |
Sep 13, 2019 | 77.22 | 77.47 | 77.15 | 77.21 | 38,091 | +0.19(+0.25%) |
Sep 12, 2019 | 76.85 | 77.25 | 76.68 | 77.01 | 63,541 | +0.32(+0.41%) |
Sep 11, 2019 | 76.01 | 76.70 | 75.83 | 76.70 | 50,824 | +0.74(+0.97%) |
Sep 10, 2019 | 75.52 | 75.96 | 75.01 | 75.96 | 125,873 | +0.22(+0.29%) |
Sep 09, 2019 | 76.13 | 76.13 | 75.50 | 75.74 | 86,773 | -0.26(-0.35%) |
Sep 06, 2019 | 76.13 | 76.27 | 75.89 | 76.00 | 65,090 | +0.07(+0.09%) |
Sep 05, 2019 | 75.42 | 76.31 | 75.42 | 75.93 | 126,032 | +1.30(+1.74%) |
Sep 04, 2019 | 74.32 | 74.65 | 74.28 | 74.63 | 35,952 | +0.97(+1.32%) |