Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 66.02 | 66.49 | 65.40 | 66.25 | 5,067,070 | -0.09(-0.14%) |
Jul 30, 2020 | 65.63 | 66.52 | 65.42 | 66.34 | 2,473,690 | +0.21(+0.31%) |
Jul 29, 2020 | 65.78 | 66.31 | 65.10 | 66.14 | 1,757,750 | +0.29(+0.45%) |
Jul 28, 2020 | 64.18 | 66.11 | 64.18 | 65.84 | 1,763,444 | +1.38(+2.14%) |
Jul 27, 2020 | 65.00 | 65.01 | 63.89 | 64.47 | 2,008,483 | -0.71(-1.08%) |
Jul 24, 2020 | 66.07 | 66.96 | 64.90 | 65.17 | 1,877,783 | -0.58(-0.88%) |
Jul 23, 2020 | 65.34 | 66.20 | 65.14 | 65.75 | 1,826,603 | +0.42(+0.65%) |
Jul 22, 2020 | 63.84 | 65.69 | 63.42 | 65.33 | 1,988,589 | +1.28(+1.99%) |
Jul 21, 2020 | 62.96 | 64.65 | 62.85 | 64.05 | 2,522,011 | +0.88(+1.39%) |
Jul 20, 2020 | 63.48 | 63.68 | 62.84 | 63.17 | 1,687,411 | -0.70(-1.09%) |
Jul 17, 2020 | 62.11 | 63.91 | 62.11 | 63.87 | 2,020,542 | +1.92(+3.10%) |
Jul 16, 2020 | 61.81 | 62.34 | 61.62 | 61.95 | 1,342,935 | +0.28(+0.46%) |
Jul 15, 2020 | 62.38 | 62.86 | 61.55 | 61.66 | 2,734,051 | -0.57(-0.91%) |
Jul 14, 2020 | 62.22 | 63.17 | 61.75 | 62.23 | 2,461,872 | +0.01(+0.01%) |
Jul 13, 2020 | 62.51 | 62.76 | 61.82 | 62.22 | 2,167,031 | -0.28(-0.44%) |
Jul 10, 2020 | 61.84 | 62.69 | 61.62 | 62.50 | 2,024,833 | +0.66(+1.07%) |
Jul 09, 2020 | 62.08 | 62.17 | 60.37 | 61.84 | 1,968,390 | -0.62(-0.99%) |
Jul 08, 2020 | 62.66 | 62.84 | 61.95 | 62.46 | 1,687,470 | -0.06(-0.10%) |
Jul 07, 2020 | 62.27 | 62.74 | 62.19 | 62.52 | 2,059,386 | -0.52(-0.82%) |
Jul 06, 2020 | 64.22 | 64.78 | 62.52 | 63.03 | 1,763,684 | -0.61(-0.96%) |
Jul 02, 2020 | 63.03 | 64.12 | 62.96 | 63.65 | 1,658,832 | +0.61(+0.97%) |
Jul 01, 2020 | 62.02 | 63.31 | 61.93 | 63.03 | 1,962,367 | +1.01(+1.63%) |
Jun 30, 2020 | 62.61 | 62.93 | 61.23 | 62.02 | 2,558,505 | -0.66(-1.06%) |
Jun 29, 2020 | 61.88 | 62.69 | 60.96 | 62.69 | 1,848,831 | +1.22(+1.99%) |
Jun 26, 2020 | 60.91 | 62.07 | 60.76 | 61.46 | 3,969,183 | +0.57(+0.93%) |
Jun 25, 2020 | 61.45 | 61.55 | 60.20 | 60.90 | 2,824,591 | -0.78(-1.27%) |
Jun 24, 2020 | 60.64 | 62.09 | 60.28 | 61.68 | 2,826,246 | +0.51(+0.83%) |
Jun 23, 2020 | 62.19 | 62.36 | 60.96 | 61.17 | 1,617,957 | -0.41(-0.67%) |
Jun 22, 2020 | 61.60 | 62.67 | 61.10 | 61.59 | 2,533,121 | -0.02(-0.03%) |
Jun 19, 2020 | 65.47 | 65.47 | 61.60 | 61.60 | 5,324,871 | -2.96(-4.58%) |
Jun 18, 2020 | 64.65 | 65.51 | 64.25 | 64.56 | 1,631,180 | -0.36(-0.56%) |
Jun 17, 2020 | 66.07 | 66.12 | 64.51 | 64.92 | 2,242,779 | -0.93(-1.41%) |
Jun 16, 2020 | 66.41 | 67.41 | 65.48 | 65.85 | 2,180,583 | +0.66(+1.02%) |
Jun 15, 2020 | 64.13 | 66.22 | 63.68 | 65.19 | 3,180,458 | +0.19(+0.29%) |
Jun 12, 2020 | 65.59 | 65.88 | 64.04 | 65.00 | 2,849,263 | +0.61(+0.95%) |
Jun 11, 2020 | 65.34 | 65.53 | 63.65 | 64.39 | 2,522,461 | -1.97(-2.96%) |
Jun 10, 2020 | 65.97 | 66.97 | 65.97 | 66.35 | 2,069,115 | +0.22(+0.33%) |
Jun 09, 2020 | 66.61 | 66.69 | 65.42 | 66.14 | 2,166,237 | -0.87(-1.30%) |
Jun 08, 2020 | 65.02 | 67.06 | 64.76 | 67.01 | 2,221,032 | +2.05(+3.16%) |
Jun 05, 2020 | 64.93 | 65.72 | 64.64 | 64.96 | 2,222,793 | +0.43(+0.67%) |
Jun 04, 2020 | 64.87 | 65.20 | 63.68 | 64.53 | 1,943,760 | -0.72(-1.11%) |
Jun 03, 2020 | 64.84 | 65.78 | 64.67 | 65.25 | 1,753,978 | +0.73(+1.14%) |
Jun 02, 2020 | 65.04 | 65.12 | 63.80 | 64.52 | 1,644,531 | -0.22(-0.33%) |
Jun 01, 2020 | 64.65 | 65.28 | 63.75 | 64.73 | 1,869,585 | +0.01(+0.01%) |
May 29, 2020 | 62.83 | 64.85 | 62.47 | 64.72 | 3,734,924 | +1.65(+2.61%) |
May 28, 2020 | 62.32 | 63.19 | 62.15 | 63.08 | 1,817,734 | +1.64(+2.67%) |
May 27, 2020 | 62.15 | 62.56 | 60.84 | 61.44 | 1,874,015 | +0.05(+0.08%) |
May 26, 2020 | 61.23 | 62.38 | 61.07 | 61.39 | 2,588,597 | +0.87(+1.44%) |
May 22, 2020 | 60.24 | 60.63 | 59.89 | 60.52 | 1,620,098 | +0.22(+0.37%) |
May 21, 2020 | 60.74 | 61.36 | 60.08 | 60.29 | 1,528,376 | -0.71(-1.16%) |
May 20, 2020 | 61.51 | 62.40 | 60.70 | 61.00 | 1,987,906 | -0.12(-0.20%) |
May 19, 2020 | 62.62 | 63.02 | 61.10 | 61.12 | 2,098,049 | -1.92(-3.05%) |
May 18, 2020 | 62.09 | 63.62 | 61.59 | 63.04 | 2,606,906 | +2.37(+3.91%) |
May 15, 2020 | 61.37 | 61.43 | 59.64 | 60.67 | 4,581,156 | -1.10(-1.79%) |
May 14, 2020 | 61.11 | 62.24 | 59.71 | 61.77 | 2,472,145 | +0.16(+0.25%) |
May 13, 2020 | 61.43 | 61.70 | 60.23 | 61.62 | 2,470,516 | -0.11(-0.18%) |
May 12, 2020 | 61.98 | 62.21 | 61.02 | 61.73 | 2,927,984 | -0.25(-0.40%) |
May 11, 2020 | 62.95 | 63.26 | 61.61 | 61.98 | 2,688,805 | -1.31(-2.08%) |
May 08, 2020 | 63.91 | 63.94 | 62.18 | 63.29 | 2,725,465 | +0.09(+0.15%) |
May 07, 2020 | 64.03 | 64.55 | 63.06 | 63.20 | 2,742,540 | -0.26(-0.42%) |
May 06, 2020 | 66.16 | 66.55 | 63.31 | 63.46 | 2,664,863 | -2.70(-4.08%) |
May 05, 2020 | 65.84 | 67.04 | 65.45 | 66.16 | 1,907,037 | +0.41(+0.62%) |
May 04, 2020 | 65.54 | 66.01 | 64.65 | 65.75 | 2,058,094 | -0.16(-0.25%) |
May 01, 2020 | 66.85 | 66.93 | 65.39 | 65.91 | 2,093,149 | -1.32(-1.97%) |
Apr 30, 2020 | 68.85 | 68.96 | 66.74 | 67.23 | 3,667,959 | -2.12(-3.05%) |
Apr 29, 2020 | 73.33 | 73.33 | 69.20 | 69.35 | 2,368,061 | -1.55(-2.19%) |
Apr 28, 2020 | 71.57 | 72.55 | 70.57 | 70.90 | 1,977,384 | +0.37(+0.52%) |
Apr 27, 2020 | 70.70 | 71.20 | 70.41 | 70.53 | 1,779,520 | +0.03(+0.04%) |
Apr 24, 2020 | 70.13 | 70.69 | 69.03 | 70.51 | 2,049,549 | +0.73(+1.05%) |
Apr 23, 2020 | 71.77 | 72.34 | 69.59 | 69.78 | 2,189,514 | -2.00(-2.78%) |
Apr 22, 2020 | 72.29 | 72.57 | 71.28 | 71.77 | 1,754,823 | +0.54(+0.75%) |
Apr 21, 2020 | 72.07 | 72.52 | 70.57 | 71.23 | 2,482,648 | -1.69(-2.32%) |
Apr 20, 2020 | 75.90 | 76.30 | 72.80 | 72.92 | 1,817,813 | -3.49(-4.57%) |
Apr 17, 2020 | 76.39 | 76.79 | 74.78 | 76.41 | 1,420,397 | +0.98(+1.30%) |
Apr 16, 2020 | 74.81 | 76.20 | 74.54 | 75.43 | 1,868,750 | +1.23(+1.66%) |
Apr 15, 2020 | 75.07 | 75.15 | 73.46 | 74.20 | 1,670,990 | -1.99(-2.61%) |
Apr 14, 2020 | 74.24 | 76.35 | 73.44 | 76.19 | 2,126,117 | +3.81(+5.26%) |
Apr 13, 2020 | 73.53 | 74.36 | 71.73 | 72.39 | 1,284,391 | -2.64(-3.53%) |
Apr 09, 2020 | 71.58 | 76.25 | 71.55 | 75.03 | 2,475,234 | +3.51(+4.90%) |
Apr 08, 2020 | 68.73 | 72.30 | 67.85 | 71.52 | 2,314,449 | +3.34(+4.89%) |
Apr 07, 2020 | 70.77 | 71.00 | 67.96 | 68.19 | 2,547,682 | -0.96(-1.39%) |
Apr 06, 2020 | 68.86 | 70.82 | 67.89 | 69.15 | 3,056,771 | +2.69(+4.04%) |
Apr 03, 2020 | 66.74 | 67.34 | 65.69 | 66.47 | 4,576,236 | -0.88(-1.30%) |
Apr 02, 2020 | 64.84 | 67.94 | 64.84 | 67.34 | 3,541,703 | +1.13(+1.70%) |
Apr 01, 2020 | 64.60 | 66.93 | 64.20 | 66.22 | 7,445,439 | -0.33(-0.50%) |
Mar 31, 2020 | 68.04 | 68.26 | 65.99 | 66.55 | 3,974,071 | -2.33(-3.38%) |
Mar 30, 2020 | 68.02 | 69.19 | 66.58 | 68.88 | 2,997,198 | +2.41(+3.63%) |
Mar 27, 2020 | 63.36 | 68.02 | 63.15 | 66.47 | 2,685,850 | +1.69(+2.61%) |
Mar 26, 2020 | 60.25 | 65.47 | 59.90 | 64.78 | 3,247,745 | +4.26(+7.04%) |
Mar 25, 2020 | 59.17 | 63.53 | 57.85 | 60.52 | 3,659,189 | +0.36(+0.60%) |
Mar 24, 2020 | 57.59 | 60.76 | 55.10 | 60.16 | 3,952,265 | +4.40(+7.90%) |
Mar 23, 2020 | 61.86 | 62.02 | 52.92 | 55.76 | 5,881,184 | -6.18(-9.97%) |
Mar 20, 2020 | 69.31 | 69.54 | 60.64 | 61.93 | 5,745,817 | -6.40(-9.36%) |
Mar 19, 2020 | 78.97 | 78.97 | 67.88 | 68.33 | 5,955,133 | -10.33(-13.13%) |
Mar 18, 2020 | 75.86 | 80.10 | 73.74 | 78.67 | 4,825,572 | -1.43(-1.79%) |
Mar 17, 2020 | 69.47 | 80.74 | 69.47 | 80.10 | 6,366,489 | +12.23(+18.01%) |
Mar 16, 2020 | 70.52 | 73.92 | 67.25 | 67.87 | 5,903,479 | -7.27(-9.67%) |
Mar 13, 2020 | 73.67 | 76.07 | 71.69 | 75.14 | 6,680,168 | +3.65(+5.11%) |
Mar 12, 2020 | 68.79 | 73.38 | 66.92 | 71.49 | 7,117,307 | -2.31(-3.13%) |
Mar 11, 2020 | 74.72 | 75.08 | 72.26 | 73.80 | 4,878,954 | -2.47(-3.24%) |
Mar 10, 2020 | 76.29 | 78.09 | 74.57 | 76.28 | 4,735,476 | +0.63(+0.83%) |
Mar 09, 2020 | 72.99 | 76.73 | 71.26 | 75.65 | 6,326,895 | +0.65(+0.86%) |
Mar 06, 2020 | 72.77 | 75.51 | 72.66 | 75.00 | 5,515,042 | +0.27(+0.37%) |
Mar 05, 2020 | 73.93 | 75.15 | 73.44 | 74.72 | 2,675,696 | -0.37(-0.49%) |
Mar 04, 2020 | 72.36 | 75.37 | 72.36 | 75.09 | 2,830,569 | +3.56(+4.97%) |
Mar 03, 2020 | 72.00 | 73.74 | 71.30 | 71.53 | 3,668,136 | -0.59(-0.82%) |
Mar 02, 2020 | 67.91 | 72.37 | 67.64 | 72.12 | 4,236,640 | +4.87(+7.24%) |
Feb 28, 2020 | 69.33 | 69.35 | 66.38 | 67.25 | 6,279,213 | -3.73(-5.25%) |
Feb 27, 2020 | 74.53 | 74.99 | 70.96 | 70.98 | 3,224,450 | -3.84(-5.13%) |
Feb 26, 2020 | 75.45 | 76.06 | 74.80 | 74.82 | 2,877,567 | -0.48(-0.63%) |
Feb 25, 2020 | 76.11 | 76.28 | 75.10 | 75.30 | 2,729,325 | -0.55(-0.72%) |
Feb 24, 2020 | 76.33 | 76.90 | 75.59 | 75.84 | 2,805,155 | -1.10(-1.43%) |
Feb 21, 2020 | 77.82 | 78.22 | 76.17 | 76.94 | 4,660,975 | -3.75(-4.65%) |
Feb 20, 2020 | 80.09 | 80.76 | 79.89 | 80.70 | 1,545,920 | +0.60(+0.75%) |
Feb 19, 2020 | 80.43 | 80.70 | 79.98 | 80.10 | 1,207,092 | -0.40(-0.50%) |
Feb 18, 2020 | 79.96 | 80.70 | 79.89 | 80.50 | 2,546,510 | +0.70(+0.87%) |
Feb 14, 2020 | 79.48 | 79.96 | 79.34 | 79.81 | 1,475,971 | +0.56(+0.70%) |
Feb 13, 2020 | 78.54 | 79.33 | 78.05 | 79.25 | 1,470,306 | +0.65(+0.83%) |
Feb 12, 2020 | 78.53 | 78.83 | 78.23 | 78.59 | 1,834,132 | -0.26(-0.33%) |
Feb 11, 2020 | 78.95 | 79.23 | 78.71 | 78.86 | 1,349,115 | +0.08(+0.11%) |
Feb 10, 2020 | 78.54 | 78.78 | 78.10 | 78.77 | 1,216,920 | +0.25(+0.32%) |
Feb 07, 2020 | 79.37 | 79.52 | 78.52 | 78.52 | 1,298,017 | -0.58(-0.74%) |
Feb 06, 2020 | 79.19 | 79.52 | 78.90 | 79.10 | 1,433,008 | +0.06(+0.08%) |
Feb 05, 2020 | 78.20 | 79.12 | 78.01 | 79.04 | 1,501,648 | +0.73(+0.93%) |
Feb 04, 2020 | 79.32 | 79.60 | 78.28 | 78.32 | 1,928,285 | -1.11(-1.40%) |
Feb 03, 2020 | 79.69 | 79.82 | 78.99 | 79.42 | 1,694,871 | -0.13(-0.16%) |
Jan 31, 2020 | 80.09 | 80.48 | 79.17 | 79.55 | 4,468,324 | -0.63(-0.78%) |
Jan 30, 2020 | 79.97 | 80.34 | 79.48 | 80.18 | 1,688,817 | +0.25(+0.32%) |
Jan 29, 2020 | 79.61 | 80.08 | 79.17 | 79.92 | 1,938,805 | +0.22(+0.28%) |
Jan 28, 2020 | 79.10 | 80.13 | 79.10 | 79.70 | 1,768,311 | +0.65(+0.82%) |
Jan 27, 2020 | 79.31 | 79.69 | 78.81 | 79.05 | 2,362,507 | -0.17(-0.21%) |
Jan 24, 2020 | 78.33 | 79.31 | 78.30 | 79.22 | 1,720,213 | +0.71(+0.91%) |
Jan 23, 2020 | 77.18 | 78.53 | 77.18 | 78.51 | 2,058,229 | +1.36(+1.77%) |
Jan 22, 2020 | 77.18 | 77.52 | 77.02 | 77.15 | 1,869,024 | +0.28(+0.36%) |
Jan 21, 2020 | 76.48 | 76.90 | 76.06 | 76.87 | 2,529,714 | +0.50(+0.65%) |
Jan 17, 2020 | 75.46 | 76.52 | 75.26 | 76.37 | 2,999,325 | +0.91(+1.20%) |
Jan 16, 2020 | 75.39 | 75.59 | 75.29 | 75.46 | 2,017,164 | +0.18(+0.24%) |
Jan 15, 2020 | 74.52 | 75.48 | 74.43 | 75.29 | 2,297,327 | +1.00(+1.34%) |
Jan 14, 2020 | 74.33 | 74.52 | 73.74 | 74.29 | 2,522,177 | -0.01(-0.01%) |
Jan 13, 2020 | 74.03 | 74.63 | 73.87 | 74.30 | 1,597,318 | +0.25(+0.34%) |
Jan 10, 2020 | 73.71 | 74.26 | 73.68 | 74.04 | 1,717,377 | +0.52(+0.70%) |
Jan 09, 2020 | 73.47 | 73.84 | 73.38 | 73.53 | 1,799,859 | -0.08(-0.10%) |
Jan 08, 2020 | 73.69 | 73.95 | 73.36 | 73.60 | 2,664,551 | -0.59(-0.80%) |
Jan 07, 2020 | 74.47 | 74.96 | 73.78 | 74.19 | 2,243,190 | -0.57(-0.76%) |
Jan 06, 2020 | 75.04 | 75.37 | 74.56 | 74.76 | 1,648,701 | -0.25(-0.33%) |
Jan 03, 2020 | 74.95 | 75.51 | 74.86 | 75.01 | 1,630,173 | -0.19(-0.26%) |
Jan 02, 2020 | 76.63 | 76.72 | 74.87 | 75.20 | 1,577,567 | -1.36(-1.78%) |
Dec 31, 2019 | 76.33 | 76.58 | 76.01 | 76.56 | 1,363,007 | +0.24(+0.31%) |
Dec 30, 2019 | 75.91 | 76.33 | 75.79 | 76.33 | 1,493,709 | +0.21(+0.28%) |
Dec 27, 2019 | 75.88 | 76.16 | 75.75 | 76.12 | 988,431 | +0.25(+0.32%) |
Dec 26, 2019 | 75.95 | 76.01 | 75.46 | 75.87 | 847,836 | -0.02(-0.02%) |
Dec 24, 2019 | 75.95 | 76.01 | 75.52 | 75.89 | 414,396 | -0.09(-0.12%) |
Dec 23, 2019 | 76.88 | 77.10 | 75.68 | 75.98 | 1,590,174 | -0.72(-0.94%) |
Dec 20, 2019 | 76.28 | 77.13 | 75.98 | 76.70 | 4,196,077 | +0.79(+1.04%) |
Dec 19, 2019 | 75.38 | 75.95 | 75.27 | 75.91 | 2,640,127 | +0.59(+0.79%) |
Dec 18, 2019 | 75.27 | 75.51 | 74.86 | 75.32 | 2,139,022 | +0.40(+0.53%) |
Dec 17, 2019 | 74.74 | 75.67 | 74.63 | 74.92 | 1,986,360 | +0.25(+0.34%) |
Dec 16, 2019 | 74.52 | 74.78 | 74.04 | 74.67 | 3,343,924 | +0.34(+0.46%) |
Dec 13, 2019 | 73.81 | 74.56 | 73.56 | 74.33 | 2,569,803 | +0.26(+0.35%) |
Dec 12, 2019 | 73.98 | 74.36 | 73.64 | 74.07 | 2,171,988 | -0.06(-0.08%) |
Dec 11, 2019 | 73.63 | 74.18 | 73.47 | 74.13 | 2,147,683 | +0.67(+0.91%) |
Dec 10, 2019 | 73.33 | 73.78 | 73.14 | 73.46 | 1,793,124 | +0.20(+0.28%) |
Dec 09, 2019 | 73.46 | 73.47 | 73.05 | 73.25 | 1,723,579 | -0.19(-0.26%) |
Dec 06, 2019 | 73.24 | 73.79 | 73.18 | 73.45 | 1,190,726 | +0.08(+0.12%) |
Dec 05, 2019 | 73.29 | 73.42 | 72.99 | 73.36 | 1,267,824 | -0.08(-0.10%) |
Dec 04, 2019 | 72.73 | 73.56 | 72.73 | 73.44 | 1,603,186 | +0.41(+0.57%) |
Dec 03, 2019 | 72.70 | 73.20 | 72.44 | 73.03 | 1,912,281 | +0.63(+0.87%) |
Dec 02, 2019 | 73.20 | 73.32 | 72.33 | 72.40 | 1,570,719 | -1.13(-1.54%) |
Nov 29, 2019 | 73.70 | 74.29 | 73.31 | 73.53 | 882,912 | +0.14(+0.18%) |
Nov 27, 2019 | 73.17 | 73.53 | 73.03 | 73.40 | 1,190,607 | +0.24(+0.33%) |
Nov 26, 2019 | 72.86 | 73.20 | 72.66 | 73.16 | 2,438,006 | +0.34(+0.47%) |
Nov 25, 2019 | 72.87 | 73.12 | 72.50 | 72.81 | 1,312,412 | -0.13(-0.17%) |
Nov 22, 2019 | 73.35 | 73.58 | 72.52 | 72.94 | 2,215,197 | -0.53(-0.73%) |
Nov 21, 2019 | 73.20 | 73.65 | 73.05 | 73.47 | 1,703,462 | -0.41(-0.56%) |
Nov 20, 2019 | 73.79 | 74.05 | 73.25 | 73.89 | 1,628,068 | +0.36(+0.49%) |
Nov 19, 2019 | 73.80 | 73.84 | 73.03 | 73.53 | 2,198,622 | -0.50(-0.67%) |
Nov 18, 2019 | 74.47 | 75.03 | 73.87 | 74.03 | 1,343,681 | -0.22(-0.30%) |
Nov 15, 2019 | 73.88 | 74.25 | 73.76 | 74.25 | 1,331,694 | +0.41(+0.56%) |
Nov 14, 2019 | 73.20 | 74.01 | 73.16 | 73.83 | 2,006,423 | -0.22(-0.30%) |
Nov 13, 2019 | 73.58 | 74.30 | 73.42 | 74.05 | 2,359,253 | +0.91(+1.25%) |
Nov 12, 2019 | 73.57 | 73.73 | 72.87 | 73.14 | 1,684,222 | -0.29(-0.39%) |
Nov 11, 2019 | 73.77 | 73.84 | 73.29 | 73.42 | 1,443,623 | -0.35(-0.48%) |
Nov 08, 2019 | 73.17 | 73.78 | 72.94 | 73.78 | 1,670,890 | +0.59(+0.80%) |
Nov 07, 2019 | 73.78 | 73.97 | 72.66 | 73.19 | 2,767,756 | -1.17(-1.58%) |
Nov 06, 2019 | 74.38 | 74.83 | 73.91 | 74.36 | 2,173,777 | +0.25(+0.34%) |
Nov 05, 2019 | 74.77 | 74.93 | 73.44 | 74.11 | 3,372,283 | -1.34(-1.78%) |
Nov 04, 2019 | 76.21 | 76.41 | 75.16 | 75.45 | 2,799,233 | -1.01(-1.32%) |
Nov 01, 2019 | 77.40 | 77.54 | 76.32 | 76.46 | 1,914,952 | -0.92(-1.19%) |
Oct 31, 2019 | 76.97 | 77.44 | 76.67 | 77.38 | 2,737,076 | +0.47(+0.61%) |
Oct 30, 2019 | 76.76 | 77.23 | 76.33 | 76.92 | 1,439,297 | +0.20(+0.26%) |
Oct 29, 2019 | 76.30 | 76.81 | 76.07 | 76.71 | 1,558,038 | +0.28(+0.36%) |
Oct 28, 2019 | 77.97 | 78.22 | 76.43 | 76.44 | 2,119,718 | -1.87(-2.39%) |
Oct 25, 2019 | 79.60 | 79.66 | 77.96 | 78.31 | 1,548,621 | -0.81(-1.03%) |
Oct 24, 2019 | 78.79 | 79.23 | 78.47 | 79.12 | 1,237,966 | +0.50(+0.63%) |
Oct 23, 2019 | 78.34 | 78.94 | 78.08 | 78.63 | 1,751,189 | +0.35(+0.45%) |
Oct 22, 2019 | 77.77 | 78.32 | 77.54 | 78.27 | 1,488,120 | +0.50(+0.65%) |
Oct 21, 2019 | 76.91 | 77.82 | 76.78 | 77.77 | 2,531,200 | +1.00(+1.30%) |
Oct 18, 2019 | 76.50 | 76.89 | 76.13 | 76.77 | 1,352,705 | +0.16(+0.21%) |
Oct 17, 2019 | 76.24 | 76.80 | 76.20 | 76.61 | 1,309,326 | +0.39(+0.51%) |
Oct 16, 2019 | 76.02 | 76.30 | 75.74 | 76.23 | 1,543,334 | +0.08(+0.11%) |
Oct 15, 2019 | 76.52 | 76.84 | 76.05 | 76.14 | 1,838,817 | -0.43(-0.56%) |
Oct 14, 2019 | 77.49 | 77.49 | 76.55 | 76.57 | 1,223,887 | -0.81(-1.05%) |
Oct 11, 2019 | 77.91 | 78.02 | 77.14 | 77.38 | 1,576,269 | -0.70(-0.89%) |
Oct 10, 2019 | 78.28 | 78.45 | 77.65 | 78.08 | 1,406,165 | -0.26(-0.33%) |
Oct 09, 2019 | 78.16 | 78.66 | 78.01 | 78.34 | 1,033,039 | +0.30(+0.39%) |
Oct 08, 2019 | 78.74 | 78.80 | 77.92 | 78.04 | 1,792,863 | -0.72(-0.92%) |
Oct 07, 2019 | 78.75 | 78.97 | 78.47 | 78.76 | 1,067,919 | -0.23(-0.30%) |
Oct 04, 2019 | 78.30 | 79.07 | 77.90 | 79.00 | 1,376,658 | +0.94(+1.20%) |
Oct 03, 2019 | 77.86 | 78.12 | 77.54 | 78.06 | 2,147,960 | +0.29(+0.38%) |
Oct 02, 2019 | 78.77 | 79.09 | 77.69 | 77.76 | 2,012,088 | -1.20(-1.52%) |
Oct 01, 2019 | 79.02 | 79.28 | 78.56 | 78.96 | 1,459,341 | -0.31(-0.39%) |
Sep 30, 2019 | 79.40 | 79.69 | 78.89 | 79.27 | 1,791,447 | -0.13(-0.16%) |
Sep 27, 2019 | 79.42 | 79.58 | 78.81 | 79.40 | 1,383,332 | -0.03(-0.03%) |
Sep 26, 2019 | 79.18 | 79.68 | 78.87 | 79.42 | 1,495,698 | +0.55(+0.70%) |
Sep 25, 2019 | 78.58 | 78.95 | 78.33 | 78.87 | 1,457,530 | +0.03(+0.03%) |
Sep 24, 2019 | 77.99 | 78.99 | 77.80 | 78.84 | 2,455,194 | +1.02(+1.30%) |
Sep 23, 2019 | 78.27 | 78.31 | 77.61 | 77.83 | 1,623,260 | +0.29(+0.38%) |
Sep 20, 2019 | 77.35 | 77.64 | 76.70 | 77.54 | 4,274,053 | +0.44(+0.57%) |
Sep 19, 2019 | 77.01 | 77.18 | 76.71 | 77.10 | 1,200,064 | +0.34(+0.44%) |
Sep 18, 2019 | 76.59 | 76.90 | 76.10 | 76.76 | 1,359,439 | +0.46(+0.60%) |
Sep 17, 2019 | 75.56 | 76.74 | 75.56 | 76.30 | 1,482,624 | +0.84(+1.11%) |
Sep 16, 2019 | 75.43 | 75.70 | 75.09 | 75.46 | 1,488,712 | +0.10(+0.13%) |
Sep 13, 2019 | 74.98 | 75.71 | 74.81 | 75.36 | 2,146,619 | -0.32(-0.42%) |
Sep 12, 2019 | 75.92 | 76.25 | 75.19 | 75.68 | 2,020,780 | +0.22(+0.29%) |
Sep 11, 2019 | 74.68 | 75.59 | 74.38 | 75.46 | 1,765,436 | +0.50(+0.67%) |
Sep 10, 2019 | 75.82 | 75.85 | 74.33 | 74.96 | 2,608,358 | -0.89(-1.17%) |
Sep 09, 2019 | 76.10 | 76.18 | 75.54 | 75.85 | 2,713,075 | -0.63(-0.82%) |
Sep 06, 2019 | 76.45 | 76.85 | 76.14 | 76.48 | 2,664,535 | +0.22(+0.29%) |
Sep 05, 2019 | 75.74 | 76.37 | 75.29 | 76.26 | 3,065,538 | +0.03(+0.03%) |
Sep 04, 2019 | 76.19 | 76.46 | 75.68 | 76.24 | 1,517,517 | +0.18(+0.23%) |
Sep 03, 2019 | 74.60 | 76.10 | 74.41 | 76.06 | 2,389,825 | +1.46(+1.96%) |
Aug 30, 2019 | 74.30 | 74.78 | 73.77 | 74.60 | 2,048,780 | +0.63(+0.85%) |
Aug 29, 2019 | 73.99 | 74.04 | 73.44 | 73.97 | 3,234,362 | +0.32(+0.43%) |
Aug 28, 2019 | 73.95 | 74.28 | 73.30 | 73.65 | 1,986,442 | -0.23(-0.31%) |
Aug 27, 2019 | 74.05 | 74.52 | 73.83 | 73.88 | 1,722,463 | +0.23(+0.31%) |
Aug 26, 2019 | 73.23 | 73.69 | 72.85 | 73.65 | 1,143,665 | +0.72(+0.99%) |
Aug 23, 2019 | 74.25 | 74.51 | 72.59 | 72.93 | 2,092,278 | -1.12(-1.51%) |
Aug 22, 2019 | 73.99 | 74.41 | 73.64 | 74.05 | 1,759,614 | -0.03(-0.05%) |
Aug 21, 2019 | 73.59 | 74.13 | 73.52 | 74.08 | 1,843,583 | +0.44(+0.59%) |
Aug 20, 2019 | 74.20 | 74.25 | 73.45 | 73.64 | 1,207,186 | -0.32(-0.43%) |
Aug 19, 2019 | 73.18 | 74.25 | 72.95 | 73.96 | 1,294,103 | +0.79(+1.08%) |
Aug 16, 2019 | 72.96 | 73.39 | 72.79 | 73.17 | 1,445,539 | +0.19(+0.26%) |
Aug 15, 2019 | 71.97 | 73.25 | 71.90 | 72.98 | 1,423,669 | +0.84(+1.16%) |
Aug 14, 2019 | 72.84 | 73.37 | 71.93 | 72.14 | 1,904,369 | -0.65(-0.90%) |
Aug 13, 2019 | 72.79 | 73.01 | 72.15 | 72.79 | 1,574,841 | +0.03(+0.03%) |
Aug 12, 2019 | 72.64 | 72.95 | 72.24 | 72.77 | 1,924,893 | +0.17(+0.23%) |
Aug 09, 2019 | 72.83 | 73.12 | 72.35 | 72.60 | 1,183,246 | -0.22(-0.31%) |
Aug 08, 2019 | 72.27 | 72.98 | 71.92 | 72.83 | 1,813,085 | +0.39(+0.54%) |
Aug 07, 2019 | 72.03 | 72.85 | 71.00 | 72.44 | 1,689,233 | +0.36(+0.50%) |
Aug 06, 2019 | 71.08 | 72.31 | 70.27 | 72.08 | 2,055,005 | +0.96(+1.35%) |
Aug 05, 2019 | 71.79 | 72.07 | 70.55 | 71.12 | 3,041,482 | -0.54(-0.75%) |
Aug 02, 2019 | 72.45 | 72.71 | 71.52 | 71.66 | 2,811,546 | +0.17(+0.23%) |