Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.93 | 70.87 | 67.67 | 70.56 | 1,651,073 | +2.70(+3.98%) |
Jun 29, 2020 | 68.77 | 68.99 | 67.38 | 67.85 | 1,275,313 | +0.09(+0.13%) |
Jun 26, 2020 | 68.63 | 68.83 | 66.80 | 67.77 | 2,215,761 | -1.99(-2.86%) |
Jun 25, 2020 | 68.45 | 70.01 | 67.92 | 69.76 | 1,620,069 | +1.12(+1.63%) |
Jun 24, 2020 | 70.66 | 71.14 | 68.59 | 68.64 | 1,849,154 | -3.49(-4.83%) |
Jun 23, 2020 | 73.77 | 74.51 | 72.11 | 72.12 | 2,180,166 | -0.58(-0.80%) |
Jun 22, 2020 | 72.68 | 73.87 | 71.71 | 72.70 | 1,706,976 | -0.81(-1.10%) |
Jun 19, 2020 | 74.13 | 74.25 | 71.87 | 73.51 | 4,565,334 | +0.04(+0.05%) |
Jun 18, 2020 | 73.26 | 74.75 | 73.14 | 73.47 | 1,880,883 | -1.07(-1.43%) |
Jun 17, 2020 | 75.24 | 75.93 | 74.39 | 74.54 | 1,991,275 | -0.99(-1.31%) |
Jun 16, 2020 | 77.15 | 77.19 | 74.28 | 75.53 | 1,278,496 | +1.25(+1.69%) |
Jun 15, 2020 | 71.62 | 75.21 | 71.62 | 74.28 | 1,627,728 | -0.08(-0.11%) |
Jun 12, 2020 | 75.43 | 75.56 | 72.38 | 74.36 | 1,293,474 | +1.39(+1.90%) |
Jun 11, 2020 | 74.62 | 75.94 | 72.79 | 72.97 | 1,814,460 | -4.34(-5.61%) |
Jun 10, 2020 | 80.27 | 80.38 | 77.23 | 77.31 | 1,500,059 | -3.85(-4.74%) |
Jun 09, 2020 | 79.18 | 81.98 | 78.68 | 81.15 | 1,391,557 | +0.73(+0.91%) |
Jun 08, 2020 | 81.38 | 81.80 | 79.28 | 80.42 | 2,019,922 | +0.41(+0.51%) |
Jun 05, 2020 | 81.46 | 81.92 | 79.64 | 80.02 | 2,763,412 | +2.40(+3.09%) |
Jun 04, 2020 | 74.62 | 77.71 | 74.35 | 77.62 | 1,510,855 | +2.51(+3.34%) |
Jun 03, 2020 | 72.83 | 75.47 | 72.35 | 75.11 | 1,295,370 | +3.78(+5.29%) |
Jun 02, 2020 | 72.12 | 72.83 | 70.89 | 71.34 | 1,286,121 | +0.17(+0.24%) |
Jun 01, 2020 | 70.27 | 71.92 | 69.89 | 71.17 | 971,897 | +1.46(+2.10%) |
May 29, 2020 | 69.47 | 70.72 | 69.06 | 69.70 | 1,716,265 | -0.80(-1.14%) |
May 28, 2020 | 74.18 | 74.18 | 70.36 | 70.51 | 1,203,665 | -2.63(-3.59%) |
May 27, 2020 | 72.74 | 74.42 | 70.71 | 73.13 | 1,688,114 | +3.32(+4.75%) |
May 26, 2020 | 68.18 | 71.21 | 67.38 | 69.82 | 2,177,099 | +4.64(+7.12%) |
May 22, 2020 | 65.47 | 65.47 | 64.32 | 65.18 | 1,214,341 | +0.07(+0.11%) |
May 21, 2020 | 65.34 | 66.09 | 64.95 | 65.11 | 1,229,195 | -0.85(-1.28%) |
May 20, 2020 | 65.37 | 66.41 | 64.82 | 65.95 | 1,194,454 | +1.23(+1.89%) |
May 19, 2020 | 66.54 | 66.98 | 64.68 | 64.73 | 980,981 | -2.27(-3.38%) |
May 18, 2020 | 65.21 | 67.39 | 64.50 | 66.99 | 1,277,232 | +4.24(+6.76%) |
May 15, 2020 | 62.66 | 63.48 | 62.06 | 62.75 | 1,008,834 | -1.00(-1.56%) |
May 14, 2020 | 60.87 | 63.82 | 59.49 | 63.75 | 1,342,559 | +1.77(+2.86%) |
May 13, 2020 | 63.26 | 63.72 | 61.13 | 61.98 | 1,376,983 | -2.29(-3.57%) |
May 12, 2020 | 66.78 | 67.25 | 64.23 | 64.27 | 1,338,335 | -1.69(-2.57%) |
May 11, 2020 | 66.07 | 66.41 | 65.47 | 65.96 | 1,127,695 | -1.08(-1.61%) |
May 08, 2020 | 66.65 | 67.16 | 65.65 | 67.04 | 1,441,726 | +1.81(+2.77%) |
May 07, 2020 | 65.12 | 67.01 | 64.53 | 65.23 | 1,188,882 | +1.65(+2.59%) |
May 06, 2020 | 65.08 | 65.22 | 62.89 | 63.58 | 999,051 | -0.88(-1.37%) |
May 05, 2020 | 66.94 | 66.97 | 64.44 | 64.46 | 1,140,623 | -1.67(-2.52%) |
May 04, 2020 | 65.87 | 66.69 | 64.64 | 66.13 | 1,171,021 | -0.45(-0.68%) |
May 01, 2020 | 67.88 | 68.79 | 65.58 | 66.58 | 1,451,361 | -3.26(-4.66%) |
Apr 30, 2020 | 70.94 | 71.23 | 69.35 | 69.84 | 1,235,434 | -2.54(-3.51%) |
Apr 29, 2020 | 72.62 | 73.26 | 71.90 | 72.38 | 1,186,048 | +1.69(+2.38%) |
Apr 28, 2020 | 72.19 | 73.04 | 70.62 | 70.69 | 1,050,861 | +0.19(+0.28%) |
Apr 27, 2020 | 68.78 | 70.98 | 68.69 | 70.50 | 1,223,137 | +2.22(+3.26%) |
Apr 24, 2020 | 68.09 | 68.75 | 66.81 | 68.27 | 1,130,347 | +1.57(+2.35%) |
Apr 23, 2020 | 67.56 | 68.43 | 66.24 | 66.70 | 1,008,504 | -0.49(-0.74%) |
Apr 22, 2020 | 67.40 | 68.01 | 65.97 | 67.20 | 1,176,793 | +1.54(+2.34%) |
Apr 21, 2020 | 69.03 | 69.40 | 63.29 | 65.66 | 3,552,688 | -4.32(-6.18%) |
Apr 20, 2020 | 69.60 | 71.37 | 68.97 | 69.99 | 2,676,948 | -0.59(-0.84%) |
Apr 17, 2020 | 71.42 | 72.76 | 69.74 | 70.58 | 3,949,075 | +1.80(+2.62%) |
Apr 16, 2020 | 69.71 | 71.22 | 68.10 | 68.78 | 1,952,149 | -0.82(-1.18%) |
Apr 15, 2020 | 70.93 | 71.35 | 68.99 | 69.60 | 1,777,200 | -3.97(-5.40%) |
Apr 14, 2020 | 75.76 | 75.87 | 72.74 | 73.57 | 1,447,526 | -0.14(-0.19%) |
Apr 13, 2020 | 74.43 | 74.81 | 72.28 | 73.71 | 1,288,220 | -1.18(-1.58%) |
Apr 09, 2020 | 74.88 | 76.29 | 73.66 | 74.89 | 2,434,804 | +1.33(+1.81%) |
Apr 08, 2020 | 73.71 | 74.72 | 71.43 | 73.56 | 1,975,143 | +0.69(+0.94%) |
Apr 07, 2020 | 75.02 | 75.99 | 72.61 | 72.87 | 2,458,606 | +1.09(+1.51%) |
Apr 06, 2020 | 70.18 | 72.68 | 68.85 | 71.79 | 2,537,528 | +3.83(+5.63%) |
Apr 03, 2020 | 67.03 | 68.79 | 65.79 | 67.96 | 1,723,066 | +0.10(+0.14%) |
Apr 02, 2020 | 63.09 | 68.37 | 63.09 | 67.86 | 2,135,478 | +3.46(+5.37%) |
Apr 01, 2020 | 65.20 | 65.20 | 62.30 | 64.40 | 1,879,221 | -2.17(-3.26%) |
Mar 31, 2020 | 65.86 | 67.83 | 65.25 | 66.57 | 1,797,235 | -0.29(-0.44%) |
Mar 30, 2020 | 65.20 | 67.21 | 63.58 | 66.86 | 1,649,831 | +1.60(+2.45%) |
Mar 27, 2020 | 64.15 | 66.56 | 63.36 | 65.27 | 1,793,231 | -1.21(-1.82%) |
Mar 26, 2020 | 64.90 | 66.96 | 64.01 | 66.47 | 1,797,489 | +2.20(+3.42%) |
Mar 25, 2020 | 62.13 | 66.85 | 59.69 | 64.28 | 2,071,975 | +2.65(+4.29%) |
Mar 24, 2020 | 58.37 | 61.98 | 58.35 | 61.63 | 2,194,734 | +5.95(+10.70%) |
Mar 23, 2020 | 57.49 | 57.60 | 53.52 | 55.68 | 2,620,817 | -1.28(-2.25%) |
Mar 20, 2020 | 59.60 | 61.21 | 56.46 | 56.96 | 2,746,296 | -2.51(-4.23%) |
Mar 19, 2020 | 57.46 | 63.53 | 55.46 | 59.47 | 2,932,049 | +1.09(+1.86%) |
Mar 18, 2020 | 56.84 | 61.59 | 55.83 | 58.38 | 3,348,522 | -2.09(-3.46%) |
Mar 17, 2020 | 56.78 | 60.64 | 54.26 | 60.48 | 4,044,172 | +5.58(+10.17%) |
Mar 16, 2020 | 56.54 | 62.37 | 54.47 | 54.89 | 3,270,468 | -12.20(-18.19%) |
Mar 13, 2020 | 59.69 | 67.36 | 58.53 | 67.09 | 4,005,751 | +11.48(+20.64%) |
Mar 12, 2020 | 57.44 | 61.23 | 55.60 | 55.61 | 3,953,813 | -6.82(-10.92%) |
Mar 11, 2020 | 62.81 | 64.31 | 61.09 | 62.43 | 2,836,425 | -2.52(-3.89%) |
Mar 10, 2020 | 64.91 | 65.93 | 61.89 | 64.96 | 2,967,310 | +3.08(+4.98%) |
Mar 09, 2020 | 61.98 | 63.79 | 60.46 | 61.87 | 3,750,080 | -5.95(-8.77%) |
Mar 06, 2020 | 68.48 | 69.45 | 66.69 | 67.82 | 2,988,326 | -2.84(-4.02%) |
Mar 05, 2020 | 71.01 | 71.49 | 69.71 | 70.66 | 3,021,743 | -3.63(-4.89%) |
Mar 04, 2020 | 74.02 | 74.93 | 71.57 | 74.30 | 2,103,905 | +1.41(+1.93%) |
Mar 03, 2020 | 77.04 | 78.25 | 71.41 | 72.89 | 3,266,845 | -4.41(-5.71%) |
Mar 02, 2020 | 76.65 | 77.35 | 73.99 | 77.30 | 3,608,927 | +0.64(+0.83%) |
Feb 28, 2020 | 73.82 | 76.73 | 72.65 | 76.66 | 4,100,778 | +0.07(+0.09%) |
Feb 27, 2020 | 76.32 | 79.14 | 75.68 | 76.59 | 3,535,117 | -1.48(-1.89%) |
Feb 26, 2020 | 80.69 | 81.39 | 77.50 | 78.07 | 2,831,671 | -1.54(-1.93%) |
Feb 25, 2020 | 84.52 | 85.03 | 79.32 | 79.61 | 2,001,716 | -4.72(-5.59%) |
Feb 24, 2020 | 85.39 | 86.46 | 83.83 | 84.33 | 1,645,115 | -4.73(-5.31%) |
Feb 21, 2020 | 88.98 | 89.20 | 87.86 | 89.05 | 1,133,744 | -0.66(-0.74%) |
Feb 20, 2020 | 89.67 | 91.07 | 89.54 | 89.72 | 862,030 | -0.32(-0.36%) |
Feb 19, 2020 | 88.38 | 90.13 | 88.38 | 90.04 | 790,976 | +1.96(+2.22%) |
Feb 18, 2020 | 88.25 | 88.54 | 87.22 | 88.08 | 764,520 | -0.32(-0.37%) |
Feb 14, 2020 | 88.18 | 88.60 | 87.46 | 88.40 | 788,377 | -0.01(-0.01%) |
Feb 13, 2020 | 89.14 | 89.48 | 88.38 | 88.41 | 807,277 | -1.07(-1.19%) |
Feb 12, 2020 | 90.85 | 91.24 | 89.32 | 89.48 | 806,023 | -0.40(-0.45%) |
Feb 11, 2020 | 88.68 | 90.41 | 88.63 | 89.88 | 1,149,085 | +1.60(+1.81%) |
Feb 10, 2020 | 88.27 | 88.53 | 87.96 | 88.28 | 612,778 | -0.17(-0.20%) |
Feb 07, 2020 | 88.69 | 89.09 | 88.34 | 88.46 | 876,407 | -1.21(-1.35%) |
Feb 06, 2020 | 90.96 | 91.24 | 89.29 | 89.67 | 905,260 | -0.67(-0.74%) |
Feb 05, 2020 | 89.31 | 90.50 | 89.11 | 90.34 | 912,615 | +2.62(+2.99%) |
Feb 04, 2020 | 87.15 | 88.23 | 85.88 | 87.72 | 1,573,100 | +2.41(+2.83%) |
Feb 03, 2020 | 86.34 | 87.38 | 85.16 | 85.31 | 1,881,395 | -0.13(-0.15%) |
Jan 31, 2020 | 87.58 | 88.29 | 85.08 | 85.44 | 1,434,579 | -2.83(-3.21%) |
Jan 30, 2020 | 86.49 | 88.31 | 86.01 | 88.27 | 812,914 | +1.23(+1.42%) |
Jan 29, 2020 | 87.57 | 88.13 | 87.01 | 87.04 | 1,211,094 | -0.10(-0.11%) |
Jan 28, 2020 | 86.72 | 87.64 | 86.31 | 87.14 | 1,364,542 | +1.13(+1.31%) |
Jan 27, 2020 | 86.80 | 87.67 | 85.92 | 86.01 | 1,494,555 | -2.76(-3.11%) |
Jan 24, 2020 | 91.16 | 91.30 | 88.23 | 88.77 | 1,510,819 | -2.14(-2.35%) |
Jan 23, 2020 | 91.24 | 91.32 | 89.32 | 90.91 | 1,812,552 | -0.80(-0.88%) |
Jan 22, 2020 | 89.39 | 93.19 | 88.44 | 91.72 | 3,563,855 | -3.13(-3.30%) |
Jan 21, 2020 | 95.04 | 95.99 | 94.84 | 94.84 | 2,265,301 | -0.71(-0.74%) |
Jan 17, 2020 | 94.98 | 95.73 | 94.60 | 95.55 | 2,363,416 | +1.27(+1.34%) |
Jan 16, 2020 | 92.57 | 94.56 | 92.56 | 94.28 | 1,106,952 | +0.80(+0.85%) |
Jan 15, 2020 | 93.76 | 94.25 | 93.12 | 93.49 | 1,038,628 | -0.86(-0.91%) |
Jan 14, 2020 | 94.99 | 95.17 | 94.02 | 94.35 | 1,297,191 | -0.59(-0.63%) |
Jan 13, 2020 | 93.78 | 94.97 | 93.49 | 94.94 | 1,409,811 | +1.48(+1.58%) |
Jan 10, 2020 | 94.35 | 94.45 | 93.22 | 93.46 | 1,185,829 | -0.99(-1.05%) |
Jan 09, 2020 | 92.98 | 94.57 | 92.78 | 94.45 | 1,146,593 | +1.17(+1.25%) |
Jan 08, 2020 | 92.70 | 93.43 | 92.43 | 93.29 | 1,259,070 | +0.85(+0.92%) |
Jan 07, 2020 | 91.96 | 92.95 | 91.91 | 92.44 | 785,518 | +0.51(+0.55%) |
Jan 06, 2020 | 91.38 | 91.99 | 91.10 | 91.93 | 1,006,149 | -0.11(-0.12%) |
Jan 03, 2020 | 92.60 | 93.02 | 91.91 | 92.05 | 1,140,040 | -1.93(-2.05%) |
Jan 02, 2020 | 93.06 | 94.02 | 92.85 | 93.98 | 773,484 | +1.17(+1.26%) |
Dec 31, 2019 | 92.88 | 93.34 | 92.45 | 92.81 | 848,590 | -0.07(-0.08%) |
Dec 30, 2019 | 93.96 | 93.96 | 92.72 | 92.88 | 750,760 | -0.59(-0.63%) |
Dec 27, 2019 | 93.38 | 93.93 | 92.96 | 93.46 | 1,136,720 | +0.37(+0.39%) |
Dec 26, 2019 | 93.34 | 93.51 | 92.59 | 93.10 | 1,358,554 | -0.12(-0.13%) |
Dec 24, 2019 | 92.98 | 93.43 | 92.77 | 93.22 | 233,869 | +0.27(+0.29%) |
Dec 23, 2019 | 93.15 | 93.38 | 92.71 | 92.95 | 588,302 | -0.17(-0.19%) |
Dec 20, 2019 | 93.72 | 94.41 | 92.89 | 93.12 | 2,534,783 | -0.50(-0.53%) |
Dec 19, 2019 | 94.21 | 94.60 | 93.49 | 93.62 | 1,375,494 | -0.80(-0.84%) |
Dec 18, 2019 | 95.39 | 95.40 | 94.12 | 94.42 | 1,979,139 | -0.59(-0.63%) |
Dec 17, 2019 | 94.53 | 95.47 | 94.53 | 95.01 | 1,499,844 | +0.48(+0.51%) |
Dec 16, 2019 | 95.90 | 96.18 | 94.28 | 94.53 | 1,191,525 | +0.15(+0.16%) |
Dec 13, 2019 | 96.12 | 96.51 | 94.32 | 94.38 | 1,224,979 | -1.61(-1.67%) |
Dec 12, 2019 | 94.31 | 96.21 | 93.66 | 95.99 | 1,774,101 | +1.99(+2.12%) |
Dec 11, 2019 | 94.79 | 95.31 | 93.89 | 94.00 | 1,975,043 | -0.40(-0.42%) |
Dec 10, 2019 | 94.80 | 95.06 | 94.23 | 94.39 | 1,555,752 | -0.33(-0.35%) |
Dec 09, 2019 | 94.56 | 94.79 | 94.18 | 94.72 | 1,677,486 | +0.17(+0.18%) |
Dec 06, 2019 | 94.77 | 94.93 | 94.31 | 94.55 | 1,301,503 | +0.96(+1.03%) |
Dec 05, 2019 | 92.97 | 93.92 | 92.78 | 93.59 | 1,168,843 | +1.29(+1.40%) |
Dec 04, 2019 | 91.57 | 92.62 | 91.35 | 92.29 | 894,255 | +0.89(+0.98%) |
Dec 03, 2019 | 91.22 | 91.53 | 90.85 | 91.40 | 694,041 | -1.05(-1.14%) |
Dec 02, 2019 | 93.71 | 94.16 | 92.36 | 92.45 | 1,001,866 | -0.62(-0.67%) |
Nov 29, 2019 | 93.16 | 93.79 | 93.01 | 93.08 | 449,696 | -0.39(-0.42%) |
Nov 27, 2019 | 93.08 | 93.47 | 91.61 | 93.47 | 652,364 | +0.82(+0.89%) |
Nov 26, 2019 | 93.30 | 93.60 | 92.45 | 92.64 | 1,497,046 | -0.62(-0.67%) |
Nov 25, 2019 | 93.47 | 93.97 | 93.01 | 93.27 | 1,020,869 | +0.29(+0.31%) |
Nov 22, 2019 | 92.65 | 93.53 | 91.92 | 92.98 | 812,863 | +0.28(+0.30%) |
Nov 21, 2019 | 92.68 | 93.35 | 92.00 | 92.70 | 1,038,391 | +0.44(+0.48%) |
Nov 20, 2019 | 92.16 | 92.85 | 91.65 | 92.26 | 921,011 | -0.66(-0.71%) |
Nov 19, 2019 | 92.98 | 93.38 | 92.68 | 92.92 | 635,873 | +0.42(+0.45%) |
Nov 18, 2019 | 92.06 | 92.53 | 91.72 | 92.50 | 1,087,143 | +0.03(+0.03%) |
Nov 15, 2019 | 91.84 | 92.62 | 91.44 | 92.48 | 597,981 | +0.63(+0.69%) |
Nov 14, 2019 | 91.41 | 92.20 | 91.24 | 91.84 | 701,791 | +0.20(+0.22%) |
Nov 13, 2019 | 91.60 | 92.00 | 90.66 | 91.64 | 829,760 | -0.70(-0.76%) |
Nov 12, 2019 | 92.30 | 92.82 | 91.98 | 92.35 | 1,062,818 | -0.33(-0.36%) |
Nov 11, 2019 | 92.49 | 93.36 | 92.09 | 92.68 | 916,766 | -0.75(-0.81%) |
Nov 08, 2019 | 93.09 | 93.67 | 92.60 | 93.43 | 1,014,494 | +0.34(+0.36%) |
Nov 07, 2019 | 92.80 | 94.13 | 92.27 | 93.09 | 2,249,574 | +1.08(+1.18%) |
Nov 06, 2019 | 91.23 | 92.06 | 90.82 | 92.01 | 1,243,894 | +0.44(+0.48%) |
Nov 05, 2019 | 90.26 | 91.70 | 89.37 | 91.57 | 1,416,716 | +1.41(+1.57%) |
Nov 04, 2019 | 89.05 | 90.20 | 88.41 | 90.15 | 797,047 | +2.13(+2.42%) |
Nov 01, 2019 | 87.32 | 88.18 | 87.26 | 88.02 | 935,340 | +1.51(+1.75%) |
Oct 31, 2019 | 87.13 | 87.69 | 85.73 | 86.51 | 1,216,973 | -1.17(-1.34%) |
Oct 30, 2019 | 88.30 | 88.52 | 86.99 | 87.69 | 1,139,281 | -1.15(-1.29%) |
Oct 29, 2019 | 88.99 | 89.69 | 88.72 | 88.83 | 1,117,323 | -0.16(-0.18%) |
Oct 28, 2019 | 88.91 | 89.40 | 88.23 | 88.99 | 1,405,225 | +0.87(+0.98%) |
Oct 25, 2019 | 87.07 | 88.72 | 87.07 | 88.12 | 1,103,328 | +1.02(+1.18%) |
Oct 24, 2019 | 87.22 | 87.65 | 86.31 | 87.10 | 1,125,837 | +0.16(+0.19%) |
Oct 23, 2019 | 85.92 | 86.93 | 83.66 | 86.93 | 2,124,373 | +2.30(+2.72%) |
Oct 22, 2019 | 84.04 | 85.46 | 83.91 | 84.63 | 1,276,904 | +0.57(+0.68%) |
Oct 21, 2019 | 83.16 | 84.31 | 83.15 | 84.06 | 1,306,674 | +1.88(+2.29%) |
Oct 18, 2019 | 81.55 | 82.40 | 81.12 | 82.17 | 1,622,039 | +0.79(+0.97%) |
Oct 17, 2019 | 81.63 | 81.89 | 80.97 | 81.38 | 1,020,532 | +0.48(+0.59%) |
Oct 16, 2019 | 81.46 | 82.16 | 80.62 | 80.91 | 908,376 | -0.35(-0.43%) |
Oct 15, 2019 | 80.28 | 81.67 | 79.68 | 81.25 | 788,714 | +1.35(+1.69%) |
Oct 14, 2019 | 78.89 | 80.07 | 78.60 | 79.90 | 968,504 | +0.39(+0.49%) |
Oct 11, 2019 | 79.03 | 80.58 | 78.92 | 79.51 | 1,107,360 | +1.84(+2.37%) |
Oct 10, 2019 | 76.72 | 77.97 | 76.72 | 77.67 | 581,412 | +0.92(+1.20%) |
Oct 09, 2019 | 76.80 | 77.13 | 76.33 | 76.75 | 561,798 | +0.82(+1.09%) |
Oct 08, 2019 | 76.61 | 76.84 | 75.76 | 75.93 | 1,300,284 | -1.12(-1.45%) |
Oct 07, 2019 | 76.97 | 78.16 | 76.97 | 77.05 | 1,067,831 | -0.23(-0.29%) |
Oct 04, 2019 | 75.56 | 77.32 | 75.37 | 77.27 | 1,229,030 | +1.92(+2.55%) |
Oct 03, 2019 | 75.37 | 75.98 | 74.43 | 75.35 | 1,297,693 | -0.34(-0.45%) |
Oct 02, 2019 | 77.26 | 77.26 | 75.58 | 75.69 | 1,191,994 | -2.32(-2.97%) |
Oct 01, 2019 | 81.55 | 81.71 | 77.69 | 78.01 | 1,371,193 | -2.99(-3.69%) |
Sep 30, 2019 | 81.26 | 81.48 | 80.57 | 80.99 | 858,887 | +0.16(+0.20%) |
Sep 27, 2019 | 82.15 | 82.55 | 80.62 | 80.83 | 1,090,999 | -0.69(-0.85%) |
Sep 26, 2019 | 81.86 | 82.04 | 81.28 | 81.52 | 752,726 | -1.20(-1.45%) |
Sep 25, 2019 | 81.90 | 82.96 | 81.62 | 82.72 | 721,751 | +1.04(+1.28%) |
Sep 24, 2019 | 81.96 | 82.63 | 81.27 | 81.68 | 1,085,969 | -0.44(-0.54%) |
Sep 23, 2019 | 81.57 | 82.28 | 80.99 | 82.12 | 845,237 | +0.30(+0.37%) |
Sep 20, 2019 | 83.12 | 83.55 | 81.76 | 81.82 | 2,070,468 | -1.31(-1.58%) |
Sep 19, 2019 | 83.22 | 84.21 | 82.78 | 83.13 | 814,330 | -0.49(-0.59%) |
Sep 18, 2019 | 82.96 | 83.98 | 82.67 | 83.62 | 873,627 | +0.14(+0.17%) |
Sep 17, 2019 | 84.69 | 84.69 | 82.57 | 83.49 | 923,933 | -1.58(-1.86%) |
Sep 16, 2019 | 85.00 | 85.73 | 84.09 | 85.06 | 1,273,538 | -0.81(-0.94%) |
Sep 13, 2019 | 85.40 | 86.68 | 84.45 | 85.87 | 1,326,735 | +1.20(+1.41%) |
Sep 12, 2019 | 83.59 | 84.78 | 82.37 | 84.67 | 1,260,937 | +0.77(+0.92%) |
Sep 11, 2019 | 81.46 | 84.12 | 80.27 | 83.90 | 1,295,573 | +2.50(+3.07%) |
Sep 10, 2019 | 80.63 | 81.89 | 79.36 | 81.40 | 2,051,838 | +1.14(+1.42%) |
Sep 09, 2019 | 77.94 | 80.52 | 77.55 | 80.27 | 1,351,439 | +2.87(+3.71%) |
Sep 06, 2019 | 77.52 | 77.72 | 76.60 | 77.40 | 1,118,048 | -0.17(-0.22%) |
Sep 05, 2019 | 77.27 | 78.53 | 76.79 | 77.57 | 897,968 | +1.77(+2.34%) |
Sep 04, 2019 | 75.37 | 75.91 | 75.15 | 75.79 | 837,141 | +1.12(+1.50%) |
Sep 03, 2019 | 74.99 | 75.28 | 74.07 | 74.67 | 1,036,538 | -1.09(-1.44%) |
Aug 30, 2019 | 75.85 | 76.50 | 75.56 | 75.77 | 825,944 | +0.57(+0.76%) |
Aug 29, 2019 | 74.16 | 75.66 | 73.96 | 75.20 | 617,315 | +1.85(+2.53%) |
Aug 28, 2019 | 72.35 | 73.64 | 72.35 | 73.35 | 722,397 | +0.54(+0.75%) |
Aug 27, 2019 | 73.56 | 73.82 | 72.34 | 72.80 | 999,108 | -0.28(-0.38%) |
Aug 26, 2019 | 73.72 | 73.92 | 72.53 | 73.08 | 1,247,030 | +0.09(+0.12%) |
Aug 23, 2019 | 74.85 | 75.79 | 72.60 | 72.99 | 1,491,621 | -2.21(-2.93%) |
Aug 22, 2019 | 75.28 | 75.83 | 74.73 | 75.20 | 1,139,298 | +0.47(+0.62%) |
Aug 21, 2019 | 75.05 | 75.57 | 74.51 | 74.73 | 1,090,103 | -0.42(-0.56%) |
Aug 20, 2019 | 75.76 | 75.87 | 74.64 | 75.16 | 1,339,512 | -1.11(-1.46%) |
Aug 19, 2019 | 76.36 | 76.59 | 75.86 | 76.27 | 1,057,918 | +1.30(+1.74%) |
Aug 16, 2019 | 74.12 | 75.24 | 73.69 | 74.97 | 898,129 | +1.30(+1.77%) |
Aug 15, 2019 | 74.46 | 74.79 | 73.16 | 73.67 | 1,590,935 | -0.41(-0.56%) |
Aug 14, 2019 | 74.60 | 75.35 | 73.92 | 74.08 | 1,623,430 | -2.50(-3.26%) |
Aug 13, 2019 | 75.73 | 78.20 | 75.44 | 76.58 | 1,153,069 | +0.76(+1.00%) |
Aug 12, 2019 | 75.98 | 76.24 | 75.27 | 75.82 | 1,078,897 | -1.26(-1.63%) |
Aug 09, 2019 | 77.32 | 78.11 | 76.16 | 77.08 | 899,405 | -0.97(-1.24%) |
Aug 08, 2019 | 76.85 | 78.14 | 76.49 | 78.04 | 921,869 | +2.21(+2.92%) |
Aug 07, 2019 | 75.77 | 76.27 | 74.52 | 75.83 | 1,442,322 | -1.80(-2.32%) |
Aug 06, 2019 | 77.68 | 77.71 | 76.16 | 77.63 | 1,045,489 | +0.65(+0.85%) |
Aug 05, 2019 | 79.20 | 79.56 | 76.29 | 76.97 | 1,759,511 | -3.82(-4.72%) |
Aug 02, 2019 | 81.35 | 81.54 | 79.57 | 80.79 | 1,449,958 | -0.84(-1.02%) |
Aug 01, 2019 | 84.37 | 84.75 | 81.45 | 81.63 | 1,169,704 | -2.82(-3.34%) |
Jul 31, 2019 | 85.31 | 85.40 | 84.39 | 84.44 | 1,351,082 | -0.94(-1.10%) |
Jul 30, 2019 | 84.50 | 85.41 | 84.46 | 85.38 | 783,948 | +0.06(+0.07%) |
Jul 29, 2019 | 85.51 | 86.09 | 85.08 | 85.32 | 865,957 | -0.53(-0.62%) |
Jul 26, 2019 | 85.76 | 85.98 | 84.76 | 85.86 | 1,092,285 | +0.53(+0.62%) |
Jul 25, 2019 | 86.25 | 86.25 | 84.96 | 85.33 | 1,541,931 | -0.37(-0.43%) |
Jul 24, 2019 | 81.68 | 86.56 | 81.68 | 85.70 | 3,884,090 | +3.83(+4.68%) |
Jul 23, 2019 | 80.21 | 81.87 | 80.02 | 81.87 | 1,702,007 | +1.96(+2.46%) |
Jul 22, 2019 | 80.14 | 80.33 | 79.55 | 79.90 | 1,354,390 | -0.11(-0.14%) |
Jul 19, 2019 | 78.75 | 80.34 | 78.37 | 80.02 | 2,116,679 | +1.47(+1.88%) |
Jul 18, 2019 | 77.50 | 78.81 | 76.65 | 78.54 | 1,179,707 | +1.09(+1.40%) |
Jul 17, 2019 | 76.97 | 77.66 | 76.53 | 77.46 | 1,699,457 | +0.34(+0.45%) |
Jul 16, 2019 | 77.76 | 78.28 | 76.94 | 77.11 | 1,068,500 | -0.21(-0.27%) |
Jul 15, 2019 | 78.71 | 79.15 | 77.06 | 77.32 | 1,651,374 | -1.39(-1.76%) |
Jul 12, 2019 | 78.52 | 78.83 | 77.91 | 78.71 | 904,860 | +0.00(+0.00%) |
Jul 11, 2019 | 78.16 | 78.96 | 77.26 | 78.71 | 1,240,251 | +0.79(+1.02%) |
Jul 10, 2019 | 78.88 | 79.27 | 77.82 | 77.91 | 1,820,001 | -1.01(-1.28%) |
Jul 09, 2019 | 78.34 | 78.96 | 78.25 | 78.92 | 1,010,110 | -0.07(-0.09%) |
Jul 08, 2019 | 80.24 | 80.24 | 78.09 | 78.99 | 1,870,909 | -1.94(-2.40%) |
Jul 05, 2019 | 80.33 | 81.14 | 80.09 | 80.93 | 1,189,652 | +0.97(+1.22%) |
Jul 03, 2019 | 79.31 | 80.10 | 79.31 | 79.96 | 890,469 | +0.79(+1.00%) |
Jul 02, 2019 | 78.91 | 79.75 | 78.42 | 79.16 | 2,975,614 | +0.20(+0.25%) |