Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.33 | 78.00 | 76.78 | 77.18 | 7,004,029 | -0.48(-0.62%) |
Aug 28, 2020 | 76.56 | 77.93 | 76.23 | 77.67 | 10,182,256 | +1.45(+1.91%) |
Aug 27, 2020 | 75.61 | 76.42 | 75.38 | 76.21 | 9,957,298 | +0.91(+1.21%) |
Aug 26, 2020 | 75.31 | 75.61 | 74.82 | 75.30 | 8,681,666 | -0.28(-0.37%) |
Aug 25, 2020 | 73.15 | 75.90 | 72.91 | 75.58 | 19,305,502 | +3.69(+5.13%) |
Aug 24, 2020 | 71.01 | 72.31 | 70.59 | 71.89 | 6,419,839 | +1.47(+2.09%) |
Aug 21, 2020 | 70.30 | 70.60 | 70.07 | 70.42 | 6,122,223 | -0.14(-0.19%) |
Aug 20, 2020 | 70.39 | 70.95 | 69.86 | 70.56 | 5,579,518 | -0.37(-0.53%) |
Aug 19, 2020 | 72.35 | 72.54 | 70.75 | 70.93 | 7,484,538 | -1.24(-1.72%) |
Aug 18, 2020 | 72.32 | 72.51 | 71.59 | 72.18 | 5,769,910 | +0.04(+0.05%) |
Aug 17, 2020 | 71.82 | 72.15 | 71.38 | 72.14 | 5,866,147 | +0.53(+0.74%) |
Aug 14, 2020 | 71.76 | 72.12 | 71.29 | 71.61 | 4,127,338 | -0.59(-0.82%) |
Aug 13, 2020 | 72.11 | 72.77 | 72.04 | 72.20 | 4,796,980 | -0.25(-0.34%) |
Aug 12, 2020 | 72.72 | 72.82 | 71.88 | 72.45 | 5,886,130 | +0.27(+0.37%) |
Aug 11, 2020 | 71.52 | 73.08 | 71.27 | 72.19 | 11,203,414 | +1.40(+1.97%) |
Aug 10, 2020 | 69.28 | 70.97 | 69.27 | 70.79 | 7,227,220 | +1.54(+2.22%) |
Aug 07, 2020 | 68.97 | 69.38 | 68.72 | 69.25 | 7,189,489 | +0.12(+0.17%) |
Aug 06, 2020 | 68.71 | 69.37 | 68.48 | 69.13 | 7,403,160 | +0.27(+0.38%) |
Aug 05, 2020 | 68.48 | 69.06 | 68.45 | 68.87 | 8,597,496 | +0.59(+0.87%) |
Aug 04, 2020 | 68.50 | 68.60 | 67.94 | 68.28 | 14,076,053 | -0.34(-0.49%) |
Aug 03, 2020 | 69.50 | 69.61 | 68.56 | 68.61 | 7,857,633 | -0.94(-1.35%) |
Jul 31, 2020 | 69.29 | 69.56 | 68.60 | 69.55 | 8,170,066 | -0.10(-0.14%) |
Jul 30, 2020 | 69.64 | 69.96 | 68.52 | 69.65 | 8,676,841 | -0.71(-1.01%) |
Jul 29, 2020 | 70.49 | 71.33 | 69.89 | 70.36 | 16,790,422 | +2.53(+3.72%) |
Jul 28, 2020 | 69.34 | 69.42 | 67.76 | 67.83 | 13,467,843 | -1.65(-2.38%) |
Jul 27, 2020 | 68.97 | 69.71 | 68.65 | 69.49 | 7,447,820 | +0.62(+0.90%) |
Jul 24, 2020 | 68.41 | 69.06 | 68.26 | 68.87 | 6,242,675 | +0.38(+0.56%) |
Jul 23, 2020 | 69.87 | 70.04 | 68.07 | 68.49 | 8,574,655 | -1.71(-2.43%) |
Jul 22, 2020 | 68.63 | 70.27 | 68.27 | 70.20 | 10,135,624 | +1.64(+2.39%) |
Jul 21, 2020 | 68.87 | 69.80 | 68.40 | 68.56 | 11,705,934 | +0.44(+0.64%) |
Jul 20, 2020 | 67.40 | 68.36 | 66.91 | 68.12 | 9,717,244 | +0.73(+1.08%) |
Jul 17, 2020 | 67.64 | 67.75 | 66.53 | 67.40 | 6,698,444 | -0.21(-0.31%) |
Jul 16, 2020 | 68.07 | 68.29 | 66.96 | 67.61 | 7,316,955 | -1.11(-1.61%) |
Jul 15, 2020 | 67.67 | 68.89 | 67.21 | 68.71 | 11,334,078 | +2.62(+3.96%) |
Jul 14, 2020 | 65.43 | 66.31 | 65.27 | 66.10 | 9,655,528 | +0.07(+0.11%) |
Jul 13, 2020 | 67.76 | 68.01 | 65.88 | 66.02 | 10,411,849 | -1.49(-2.21%) |
Jul 10, 2020 | 66.34 | 67.76 | 66.11 | 67.51 | 8,279,222 | +0.65(+0.98%) |
Jul 09, 2020 | 67.01 | 67.45 | 65.37 | 66.86 | 10,582,113 | -0.57(-0.85%) |
Jul 08, 2020 | 67.31 | 67.71 | 66.64 | 67.43 | 8,082,474 | -0.05(-0.07%) |
Jul 07, 2020 | 68.28 | 68.37 | 67.25 | 67.48 | 8,267,965 | -1.08(-1.58%) |
Jul 06, 2020 | 68.10 | 68.60 | 67.40 | 68.56 | 7,957,769 | +1.51(+2.25%) |
Jul 02, 2020 | 68.20 | 68.24 | 66.92 | 67.05 | 7,201,089 | -0.23(-0.34%) |
Jul 01, 2020 | 67.25 | 67.88 | 66.69 | 67.28 | 7,426,048 | +0.40(+0.60%) |
Jun 30, 2020 | 66.87 | 67.14 | 66.17 | 66.88 | 12,460,021 | +0.10(+0.15%) |
Jun 29, 2020 | 64.90 | 66.80 | 64.58 | 66.78 | 9,517,575 | +1.74(+2.67%) |
Jun 26, 2020 | 66.91 | 67.04 | 64.75 | 65.04 | 19,396,934 | -2.07(-3.09%) |
Jun 25, 2020 | 66.54 | 67.35 | 65.59 | 67.11 | 9,489,382 | +0.19(+0.29%) |
Jun 24, 2020 | 68.07 | 68.09 | 65.43 | 66.92 | 13,538,540 | -1.68(-2.45%) |
Jun 23, 2020 | 69.37 | 69.40 | 68.22 | 68.60 | 8,886,634 | +0.08(+0.12%) |
Jun 22, 2020 | 68.07 | 68.75 | 67.18 | 68.52 | 9,065,156 | +0.00(+0.00%) |
Jun 19, 2020 | 70.00 | 70.32 | 68.05 | 68.52 | 13,784,546 | -0.83(-1.19%) |
Jun 18, 2020 | 69.72 | 69.79 | 68.88 | 69.35 | 9,336,308 | -0.72(-1.02%) |
Jun 17, 2020 | 70.95 | 71.15 | 69.69 | 70.07 | 7,597,477 | -0.67(-0.95%) |
Jun 16, 2020 | 71.60 | 71.74 | 69.42 | 70.74 | 11,973,968 | +0.80(+1.14%) |
Jun 15, 2020 | 67.52 | 70.80 | 67.32 | 69.94 | 16,117,028 | +0.53(+0.76%) |
Jun 12, 2020 | 68.16 | 69.72 | 67.08 | 69.41 | 20,389,460 | +3.46(+5.25%) |
Jun 11, 2020 | 68.84 | 69.79 | 65.57 | 65.95 | 29,066,612 | -5.85(-8.15%) |
Jun 10, 2020 | 72.59 | 72.73 | 71.07 | 71.80 | 21,631,384 | -3.05(-4.08%) |
Jun 09, 2020 | 75.08 | 75.63 | 74.30 | 74.86 | 8,800,736 | -1.08(-1.42%) |
Jun 08, 2020 | 75.50 | 75.99 | 74.68 | 75.94 | 11,254,881 | +1.29(+1.73%) |
Jun 05, 2020 | 73.00 | 74.82 | 72.68 | 74.65 | 13,238,107 | +3.07(+4.29%) |
Jun 04, 2020 | 72.08 | 72.86 | 71.31 | 71.58 | 8,435,570 | -0.75(-1.03%) |
Jun 03, 2020 | 71.29 | 72.66 | 71.16 | 72.32 | 10,953,811 | +1.64(+2.31%) |
Jun 02, 2020 | 70.86 | 71.11 | 69.79 | 70.69 | 10,475,057 | -0.49(-0.69%) |
Jun 01, 2020 | 70.58 | 71.48 | 69.77 | 71.18 | 8,728,527 | +0.30(+0.42%) |
May 29, 2020 | 71.45 | 71.47 | 70.21 | 70.88 | 11,123,434 | -0.50(-0.70%) |
May 28, 2020 | 71.47 | 72.76 | 70.82 | 71.38 | 9,169,014 | -0.05(-0.08%) |
May 27, 2020 | 71.78 | 71.78 | 70.33 | 71.43 | 9,068,034 | +0.76(+1.08%) |
May 26, 2020 | 72.34 | 72.63 | 70.50 | 70.67 | 9,265,143 | +0.13(+0.18%) |
May 22, 2020 | 70.80 | 70.93 | 69.54 | 70.54 | 8,421,389 | -0.20(-0.28%) |
May 21, 2020 | 71.43 | 72.14 | 70.74 | 70.74 | 11,345,665 | +0.07(+0.10%) |
May 20, 2020 | 70.19 | 70.74 | 69.54 | 70.67 | 8,570,171 | +1.73(+2.50%) |
May 19, 2020 | 69.43 | 70.18 | 68.85 | 68.94 | 7,134,011 | -0.34(-0.49%) |
May 18, 2020 | 69.85 | 70.43 | 69.25 | 69.28 | 9,799,473 | +1.88(+2.79%) |
May 15, 2020 | 66.17 | 67.83 | 66.05 | 67.40 | 10,441,431 | -0.03(-0.04%) |
May 14, 2020 | 65.72 | 67.51 | 64.21 | 67.42 | 13,126,834 | +0.52(+0.77%) |
May 13, 2020 | 67.67 | 68.84 | 66.27 | 66.91 | 12,688,237 | -0.66(-0.98%) |
May 12, 2020 | 69.07 | 69.73 | 67.56 | 67.57 | 9,396,990 | -1.38(-2.00%) |
May 11, 2020 | 69.63 | 70.14 | 68.88 | 68.95 | 9,904,495 | -1.82(-2.57%) |
May 08, 2020 | 70.20 | 70.82 | 68.85 | 70.77 | 13,118,278 | +1.70(+2.46%) |
May 07, 2020 | 67.08 | 69.10 | 66.68 | 69.07 | 14,706,088 | +3.14(+4.76%) |
May 06, 2020 | 66.66 | 67.64 | 65.84 | 65.93 | 14,087,805 | +0.05(+0.08%) |
May 05, 2020 | 67.74 | 67.85 | 65.87 | 65.88 | 14,352,598 | +0.91(+1.40%) |
May 04, 2020 | 65.59 | 65.63 | 64.39 | 64.97 | 14,280,715 | -1.72(-2.57%) |
May 01, 2020 | 67.69 | 68.57 | 66.16 | 66.68 | 12,412,167 | -2.66(-3.83%) |
Apr 30, 2020 | 69.43 | 70.16 | 67.95 | 69.34 | 16,802,030 | -0.12(-0.17%) |
Apr 29, 2020 | 70.65 | 71.17 | 69.33 | 69.46 | 27,179,846 | -1.65(-2.33%) |
Apr 28, 2020 | 71.09 | 71.94 | 69.55 | 71.11 | 14,139,688 | +0.86(+1.22%) |
Apr 27, 2020 | 69.29 | 70.52 | 69.17 | 70.25 | 9,132,713 | +1.95(+2.86%) |
Apr 24, 2020 | 68.45 | 68.71 | 67.06 | 68.30 | 9,362,324 | +0.39(+0.57%) |
Apr 23, 2020 | 69.88 | 70.19 | 67.11 | 67.91 | 17,163,606 | -2.08(-2.97%) |
Apr 22, 2020 | 67.37 | 70.54 | 67.26 | 69.99 | 12,558,954 | +4.27(+6.50%) |
Apr 21, 2020 | 66.33 | 66.84 | 64.83 | 65.72 | 11,445,924 | -2.35(-3.45%) |
Apr 20, 2020 | 68.70 | 69.57 | 67.85 | 68.07 | 10,713,354 | -1.61(-2.31%) |
Apr 17, 2020 | 69.24 | 69.94 | 67.75 | 69.67 | 15,789,003 | +3.24(+4.88%) |
Apr 16, 2020 | 66.07 | 66.66 | 64.48 | 66.43 | 13,198,031 | +0.87(+1.32%) |
Apr 15, 2020 | 65.07 | 66.13 | 63.90 | 65.56 | 11,775,011 | -1.01(-1.52%) |
Apr 14, 2020 | 66.59 | 67.17 | 65.66 | 66.57 | 12,069,092 | +1.73(+2.66%) |
Apr 13, 2020 | 66.44 | 66.51 | 63.57 | 64.85 | 12,382,550 | -1.92(-2.87%) |
Apr 09, 2020 | 64.34 | 67.10 | 63.38 | 66.76 | 21,876,516 | +2.09(+3.23%) |
Apr 08, 2020 | 62.88 | 64.99 | 61.94 | 64.68 | 11,492,101 | +2.58(+4.16%) |
Apr 07, 2020 | 64.68 | 65.50 | 61.75 | 62.09 | 15,264,973 | +0.83(+1.36%) |
Apr 06, 2020 | 59.89 | 61.76 | 58.21 | 61.26 | 19,925,658 | +4.28(+7.52%) |
Apr 03, 2020 | 58.26 | 58.51 | 55.03 | 56.98 | 16,240,598 | -1.76(-3.00%) |
Apr 02, 2020 | 59.42 | 62.08 | 56.85 | 58.74 | 20,106,016 | +2.15(+3.80%) |
Apr 01, 2020 | 56.93 | 58.52 | 55.65 | 56.59 | 14,247,050 | -2.82(-4.75%) |
Mar 31, 2020 | 60.71 | 61.74 | 59.02 | 59.41 | 22,247,744 | -1.92(-3.12%) |
Mar 30, 2020 | 60.15 | 61.65 | 58.36 | 61.32 | 15,712,385 | +1.37(+2.29%) |
Mar 27, 2020 | 60.26 | 61.68 | 58.58 | 59.95 | 20,970,118 | -3.22(-5.09%) |
Mar 26, 2020 | 60.28 | 64.69 | 59.87 | 63.17 | 23,239,264 | +3.70(+6.21%) |
Mar 25, 2020 | 60.39 | 62.93 | 57.38 | 59.47 | 25,420,510 | +0.84(+1.43%) |
Mar 24, 2020 | 56.58 | 58.88 | 55.12 | 58.63 | 31,278,982 | +7.53(+14.73%) |
Mar 23, 2020 | 51.72 | 51.91 | 48.80 | 51.10 | 27,543,264 | -1.34(-2.55%) |
Mar 20, 2020 | 56.30 | 59.35 | 52.33 | 52.44 | 31,449,532 | -3.05(-5.50%) |
Mar 19, 2020 | 50.81 | 57.26 | 48.39 | 55.50 | 27,827,788 | +4.59(+9.02%) |
Mar 18, 2020 | 50.20 | 52.10 | 45.20 | 50.90 | 31,819,510 | -2.39(-4.49%) |
Mar 17, 2020 | 53.81 | 53.88 | 48.45 | 53.30 | 27,711,212 | +0.35(+0.67%) |
Mar 16, 2020 | 54.79 | 57.79 | 52.51 | 52.95 | 25,836,694 | -10.24(-16.20%) |
Mar 13, 2020 | 59.33 | 63.42 | 57.39 | 63.19 | 21,298,440 | +7.07(+12.59%) |
Mar 12, 2020 | 56.89 | 60.36 | 55.54 | 56.12 | 27,852,074 | -5.94(-9.57%) |
Mar 11, 2020 | 65.82 | 67.12 | 60.91 | 62.06 | 18,978,012 | -5.60(-8.28%) |
Mar 10, 2020 | 65.57 | 67.73 | 63.29 | 67.66 | 20,370,386 | +3.65(+5.70%) |
Mar 09, 2020 | 63.78 | 66.90 | 63.33 | 64.01 | 17,625,030 | -4.08(-5.99%) |
Mar 06, 2020 | 66.38 | 68.42 | 65.11 | 68.08 | 20,007,062 | -0.77(-1.12%) |
Mar 05, 2020 | 70.40 | 70.40 | 68.03 | 68.85 | 13,879,291 | -3.14(-4.37%) |
Mar 04, 2020 | 71.65 | 72.48 | 70.38 | 72.00 | 12,167,343 | +0.97(+1.36%) |
Mar 03, 2020 | 74.37 | 74.65 | 70.59 | 71.03 | 13,713,498 | -3.42(-4.59%) |
Mar 02, 2020 | 70.42 | 74.47 | 70.18 | 74.45 | 15,775,746 | +3.57(+5.04%) |
Feb 28, 2020 | 68.83 | 71.22 | 68.43 | 70.88 | 21,158,014 | +0.13(+0.18%) |
Feb 27, 2020 | 71.24 | 73.08 | 69.91 | 70.75 | 18,939,966 | -2.15(-2.95%) |
Feb 26, 2020 | 74.64 | 75.22 | 72.87 | 72.90 | 11,665,031 | -1.37(-1.85%) |
Feb 25, 2020 | 76.83 | 77.13 | 73.80 | 74.27 | 10,401,540 | -2.11(-2.76%) |
Feb 24, 2020 | 76.39 | 77.76 | 76.14 | 76.38 | 9,196,049 | -2.57(-3.25%) |
Feb 21, 2020 | 79.52 | 79.88 | 78.62 | 78.95 | 6,420,040 | -1.12(-1.40%) |
Feb 20, 2020 | 81.09 | 81.56 | 79.28 | 80.07 | 6,603,960 | -1.39(-1.71%) |
Feb 19, 2020 | 80.87 | 81.72 | 80.70 | 81.46 | 5,765,309 | +0.82(+1.02%) |
Feb 18, 2020 | 80.76 | 80.85 | 79.79 | 80.64 | 5,854,436 | -0.05(-0.06%) |
Feb 14, 2020 | 81.49 | 81.70 | 80.42 | 80.68 | 6,292,894 | -0.59(-0.72%) |
Feb 13, 2020 | 79.98 | 81.78 | 79.76 | 81.27 | 9,490,143 | +1.23(+1.54%) |
Feb 12, 2020 | 79.26 | 80.52 | 78.97 | 80.04 | 8,567,253 | +0.96(+1.21%) |
Feb 11, 2020 | 79.40 | 79.73 | 78.94 | 79.08 | 5,641,892 | -0.02(-0.02%) |
Feb 10, 2020 | 78.11 | 79.18 | 77.87 | 79.10 | 8,065,577 | +1.00(+1.28%) |
Feb 07, 2020 | 77.50 | 78.28 | 77.10 | 78.10 | 8,934,409 | +0.24(+0.31%) |
Feb 06, 2020 | 79.21 | 79.24 | 77.85 | 77.85 | 9,848,856 | -1.27(-1.61%) |
Feb 05, 2020 | 80.32 | 80.61 | 78.29 | 79.13 | 11,045,759 | -0.37(-0.47%) |
Feb 04, 2020 | 78.38 | 80.05 | 77.91 | 79.50 | 11,111,657 | +2.13(+2.76%) |
Feb 03, 2020 | 76.52 | 78.07 | 76.52 | 77.37 | 10,106,330 | +1.06(+1.39%) |
Jan 31, 2020 | 77.17 | 77.35 | 76.03 | 76.30 | 13,000,535 | -0.91(-1.18%) |
Jan 30, 2020 | 76.86 | 77.89 | 76.18 | 77.21 | 13,588,675 | -0.79(-1.01%) |
Jan 29, 2020 | 79.29 | 79.55 | 77.00 | 78.00 | 19,654,124 | -1.69(-2.12%) |
Jan 28, 2020 | 80.10 | 80.23 | 78.90 | 79.70 | 13,202,867 | -0.02(-0.02%) |
Jan 27, 2020 | 79.72 | 80.46 | 78.75 | 79.71 | 12,297,763 | -3.07(-3.71%) |
Jan 24, 2020 | 84.55 | 84.67 | 82.16 | 82.78 | 8,688,776 | -1.55(-1.83%) |
Jan 23, 2020 | 82.68 | 84.42 | 81.62 | 84.33 | 6,782,314 | +1.10(+1.32%) |
Jan 22, 2020 | 83.78 | 84.33 | 83.18 | 83.23 | 6,844,864 | +0.00(+0.00%) |
Jan 21, 2020 | 83.50 | 84.19 | 82.92 | 83.23 | 7,886,490 | -0.98(-1.16%) |
Jan 17, 2020 | 83.59 | 84.33 | 83.48 | 84.21 | 7,740,687 | +0.94(+1.12%) |
Jan 16, 2020 | 82.74 | 83.30 | 82.42 | 83.28 | 5,757,821 | +0.94(+1.14%) |
Jan 15, 2020 | 81.85 | 82.81 | 81.85 | 82.34 | 6,832,009 | +0.49(+0.60%) |
Jan 14, 2020 | 82.02 | 82.25 | 81.73 | 81.84 | 6,509,418 | -0.08(-0.10%) |
Jan 13, 2020 | 81.51 | 82.49 | 81.14 | 81.93 | 8,207,435 | +0.83(+1.02%) |
Jan 10, 2020 | 81.67 | 81.75 | 80.62 | 81.10 | 7,891,105 | -0.33(-0.41%) |
Jan 09, 2020 | 81.18 | 82.00 | 81.02 | 81.43 | 10,498,680 | +1.48(+1.86%) |
Jan 08, 2020 | 79.10 | 80.37 | 78.96 | 79.95 | 8,111,549 | +0.92(+1.16%) |
Jan 07, 2020 | 79.12 | 79.18 | 78.37 | 79.03 | 7,243,171 | -0.24(-0.31%) |
Jan 06, 2020 | 79.25 | 79.52 | 78.68 | 79.27 | 6,014,196 | -0.63(-0.79%) |
Jan 03, 2020 | 79.75 | 80.14 | 79.25 | 79.90 | 5,419,604 | -0.47(-0.58%) |
Jan 02, 2020 | 79.26 | 80.37 | 79.20 | 80.37 | 7,197,205 | +1.29(+1.63%) |
Dec 31, 2019 | 78.65 | 79.15 | 78.53 | 79.08 | 4,576,685 | +0.43(+0.55%) |
Dec 30, 2019 | 79.16 | 79.34 | 78.31 | 78.65 | 5,175,768 | -0.62(-0.78%) |
Dec 27, 2019 | 79.25 | 79.57 | 78.88 | 79.27 | 4,592,361 | +0.05(+0.07%) |
Dec 26, 2019 | 79.81 | 79.84 | 78.97 | 79.22 | 4,644,497 | -0.40(-0.51%) |
Dec 24, 2019 | 79.34 | 79.69 | 79.16 | 79.62 | 2,054,155 | +0.26(+0.33%) |
Dec 23, 2019 | 79.71 | 79.92 | 79.32 | 79.36 | 4,835,719 | -0.21(-0.26%) |
Dec 20, 2019 | 79.87 | 80.05 | 79.06 | 79.57 | 15,866,258 | -0.05(-0.07%) |
Dec 19, 2019 | 79.00 | 79.68 | 78.78 | 79.62 | 6,695,037 | +0.48(+0.60%) |
Dec 18, 2019 | 79.51 | 79.92 | 78.99 | 79.15 | 6,513,896 | -0.13(-0.16%) |
Dec 17, 2019 | 79.94 | 80.03 | 78.68 | 79.27 | 8,112,237 | -0.58(-0.73%) |
Dec 16, 2019 | 80.18 | 80.32 | 79.54 | 79.86 | 7,454,832 | +0.10(+0.12%) |
Dec 13, 2019 | 79.17 | 79.87 | 78.78 | 79.76 | 7,468,756 | +0.41(+0.52%) |
Dec 12, 2019 | 79.16 | 79.96 | 78.74 | 79.34 | 11,431,003 | +1.46(+1.87%) |
Dec 11, 2019 | 77.59 | 78.14 | 77.22 | 77.89 | 5,471,831 | +0.49(+0.64%) |
Dec 10, 2019 | 77.81 | 78.67 | 77.28 | 77.39 | 8,832,475 | -0.22(-0.28%) |
Dec 09, 2019 | 77.64 | 77.92 | 77.32 | 77.61 | 7,965,243 | -0.04(-0.05%) |
Dec 06, 2019 | 76.48 | 77.83 | 76.48 | 77.64 | 9,451,761 | +1.68(+2.21%) |
Dec 05, 2019 | 76.85 | 76.89 | 75.85 | 75.96 | 5,748,596 | -0.85(-1.11%) |
Dec 04, 2019 | 76.57 | 76.94 | 76.19 | 76.82 | 6,604,042 | +0.52(+0.68%) |
Dec 03, 2019 | 75.58 | 76.46 | 75.40 | 76.30 | 6,755,375 | +0.22(+0.30%) |
Dec 02, 2019 | 76.80 | 77.15 | 75.40 | 76.07 | 7,144,018 | -0.77(-1.01%) |
Nov 29, 2019 | 77.28 | 78.01 | 76.68 | 76.84 | 4,287,967 | -0.31(-0.40%) |
Nov 27, 2019 | 76.32 | 77.19 | 75.94 | 77.15 | 8,345,249 | +1.09(+1.43%) |
Nov 26, 2019 | 75.67 | 76.14 | 75.56 | 76.06 | 8,506,516 | +0.73(+0.97%) |
Nov 25, 2019 | 74.80 | 75.56 | 74.59 | 75.33 | 6,059,371 | +0.66(+0.88%) |
Nov 22, 2019 | 74.38 | 75.01 | 74.35 | 74.68 | 6,760,136 | +0.65(+0.87%) |
Nov 21, 2019 | 75.33 | 75.59 | 73.54 | 74.03 | 9,224,372 | -1.17(-1.56%) |
Nov 20, 2019 | 75.14 | 76.00 | 74.64 | 75.20 | 6,948,193 | -0.05(-0.07%) |
Nov 19, 2019 | 75.61 | 75.81 | 75.17 | 75.25 | 6,679,747 | -0.32(-0.43%) |
Nov 18, 2019 | 75.49 | 75.66 | 74.88 | 75.58 | 7,150,934 | -0.17(-0.23%) |
Nov 15, 2019 | 76.17 | 76.40 | 75.17 | 75.75 | 8,379,380 | -0.15(-0.20%) |
Nov 14, 2019 | 75.65 | 76.03 | 75.38 | 75.90 | 5,875,683 | +0.40(+0.52%) |
Nov 13, 2019 | 74.92 | 75.82 | 74.84 | 75.50 | 8,269,302 | +0.56(+0.74%) |
Nov 12, 2019 | 74.38 | 75.54 | 74.31 | 74.95 | 9,507,172 | +1.17(+1.58%) |
Nov 11, 2019 | 73.17 | 73.87 | 72.83 | 73.78 | 6,511,844 | +0.59(+0.81%) |
Nov 08, 2019 | 73.56 | 73.96 | 72.90 | 73.19 | 7,919,378 | -0.16(-0.22%) |
Nov 07, 2019 | 74.34 | 74.55 | 73.25 | 73.35 | 8,067,282 | -0.93(-1.25%) |
Nov 06, 2019 | 73.46 | 74.62 | 73.39 | 74.28 | 7,110,764 | +0.98(+1.34%) |
Nov 05, 2019 | 73.70 | 73.70 | 72.52 | 73.29 | 7,881,190 | -0.43(-0.58%) |
Nov 04, 2019 | 74.56 | 74.67 | 73.30 | 73.72 | 9,237,302 | -0.75(-1.01%) |
Nov 01, 2019 | 75.89 | 76.35 | 73.94 | 74.47 | 11,908,564 | -1.21(-1.60%) |
Oct 31, 2019 | 77.61 | 78.06 | 74.54 | 75.68 | 15,650,462 | +0.33(+0.44%) |
Oct 30, 2019 | 75.73 | 75.81 | 74.57 | 75.35 | 9,745,301 | +0.05(+0.07%) |
Oct 29, 2019 | 75.01 | 75.75 | 74.86 | 75.30 | 6,366,916 | +0.47(+0.63%) |
Oct 28, 2019 | 75.60 | 76.06 | 74.61 | 74.82 | 7,432,966 | +0.20(+0.26%) |
Oct 25, 2019 | 74.47 | 74.79 | 73.96 | 74.63 | 5,849,256 | +0.18(+0.24%) |
Oct 24, 2019 | 74.11 | 74.76 | 73.98 | 74.45 | 5,175,967 | +0.39(+0.53%) |
Oct 23, 2019 | 75.46 | 75.55 | 73.51 | 74.05 | 8,029,492 | -0.64(-0.86%) |
Oct 22, 2019 | 76.28 | 76.39 | 74.64 | 74.70 | 6,487,342 | -1.69(-2.21%) |
Oct 21, 2019 | 76.97 | 77.19 | 76.15 | 76.39 | 5,594,314 | -0.61(-0.79%) |
Oct 18, 2019 | 77.28 | 77.64 | 76.54 | 77.00 | 5,174,411 | -0.23(-0.30%) |
Oct 17, 2019 | 77.76 | 77.88 | 77.11 | 77.23 | 4,913,377 | -0.38(-0.48%) |
Oct 16, 2019 | 77.45 | 77.71 | 77.01 | 77.61 | 4,138,253 | +0.23(+0.30%) |
Oct 15, 2019 | 77.87 | 78.09 | 76.76 | 77.37 | 5,276,270 | -0.15(-0.20%) |
Oct 14, 2019 | 77.42 | 78.48 | 77.33 | 77.53 | 5,515,548 | +0.23(+0.30%) |
Oct 11, 2019 | 77.88 | 78.09 | 77.20 | 77.29 | 6,280,867 | +0.36(+0.47%) |
Oct 10, 2019 | 76.89 | 77.03 | 76.42 | 76.94 | 4,757,072 | +0.10(+0.13%) |
Oct 09, 2019 | 76.41 | 77.12 | 76.33 | 76.84 | 4,970,956 | +0.84(+1.11%) |
Oct 08, 2019 | 76.52 | 77.27 | 75.80 | 76.00 | 7,135,885 | -0.84(-1.09%) |
Oct 07, 2019 | 76.71 | 77.11 | 76.52 | 76.84 | 4,967,005 | -0.06(-0.08%) |
Oct 04, 2019 | 75.99 | 76.94 | 75.85 | 76.90 | 6,582,759 | +1.12(+1.48%) |
Oct 03, 2019 | 75.45 | 76.00 | 74.83 | 75.78 | 6,772,374 | +0.34(+0.45%) |
Oct 02, 2019 | 76.93 | 76.98 | 75.32 | 75.44 | 11,213,644 | -1.99(-2.57%) |
Oct 01, 2019 | 79.33 | 79.56 | 77.37 | 77.43 | 7,603,777 | -1.71(-2.16%) |
Sep 30, 2019 | 79.21 | 79.26 | 78.41 | 79.14 | 7,429,767 | +0.04(+0.06%) |
Sep 27, 2019 | 80.82 | 80.82 | 78.57 | 79.09 | 6,690,802 | -1.28(-1.59%) |
Sep 26, 2019 | 81.30 | 81.58 | 80.10 | 80.37 | 6,180,457 | -0.62(-0.76%) |
Sep 25, 2019 | 80.50 | 81.10 | 79.67 | 80.99 | 5,881,063 | +0.51(+0.63%) |
Sep 24, 2019 | 81.98 | 82.14 | 80.11 | 80.48 | 6,354,668 | -0.80(-0.98%) |
Sep 23, 2019 | 80.84 | 81.59 | 80.49 | 81.28 | 5,523,493 | +0.66(+0.82%) |
Sep 20, 2019 | 81.99 | 82.41 | 80.61 | 80.61 | 12,560,281 | -1.33(-1.63%) |
Sep 19, 2019 | 81.44 | 82.43 | 80.82 | 81.95 | 5,446,129 | +0.54(+0.66%) |
Sep 18, 2019 | 81.43 | 81.77 | 80.61 | 81.41 | 5,094,258 | +0.19(+0.23%) |
Sep 17, 2019 | 80.26 | 81.86 | 80.24 | 81.22 | 7,275,473 | +1.19(+1.49%) |
Sep 16, 2019 | 80.57 | 80.95 | 80.00 | 80.03 | 7,082,600 | -0.95(-1.17%) |
Sep 13, 2019 | 82.47 | 82.47 | 80.83 | 80.98 | 7,789,995 | -1.41(-1.72%) |
Sep 12, 2019 | 82.48 | 83.52 | 82.14 | 82.40 | 7,666,848 | +0.97(+1.19%) |
Sep 11, 2019 | 80.71 | 81.85 | 80.20 | 81.43 | 9,388,488 | +0.56(+0.70%) |
Sep 10, 2019 | 83.96 | 84.02 | 79.93 | 80.86 | 13,954,449 | -3.41(-4.05%) |
Sep 09, 2019 | 85.74 | 85.86 | 83.90 | 84.28 | 7,287,171 | -1.41(-1.65%) |
Sep 06, 2019 | 85.70 | 86.23 | 85.48 | 85.69 | 4,459,901 | +0.16(+0.19%) |
Sep 05, 2019 | 86.41 | 86.78 | 85.18 | 85.53 | 6,161,290 | -0.49(-0.57%) |
Sep 04, 2019 | 84.56 | 86.22 | 83.26 | 86.02 | 14,454,786 | -0.63(-0.72%) |