Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 101.18 | 101.87 | 100.37 | 101.02 | 1,027,333 | -0.23(-0.22%) |
Aug 28, 2020 | 99.53 | 101.29 | 99.36 | 101.25 | 1,734,696 | +1.83(+1.85%) |
Aug 27, 2020 | 101.00 | 101.00 | 98.78 | 99.41 | 1,681,542 | -1.14(-1.14%) |
Aug 26, 2020 | 100.46 | 100.91 | 100.04 | 100.56 | 1,033,607 | +0.32(+0.32%) |
Aug 25, 2020 | 99.47 | 100.31 | 99.27 | 100.23 | 1,104,904 | +0.96(+0.97%) |
Aug 24, 2020 | 99.39 | 99.63 | 98.49 | 99.27 | 1,058,298 | +1.02(+1.04%) |
Aug 21, 2020 | 97.40 | 98.32 | 97.02 | 98.25 | 1,256,012 | +0.66(+0.68%) |
Aug 20, 2020 | 97.33 | 98.04 | 96.86 | 97.59 | 1,925,579 | -0.87(-0.89%) |
Aug 19, 2020 | 99.15 | 99.33 | 98.16 | 98.46 | 1,213,989 | -0.56(-0.57%) |
Aug 18, 2020 | 100.11 | 100.19 | 98.74 | 99.02 | 1,034,279 | -0.53(-0.53%) |
Aug 17, 2020 | 99.25 | 100.02 | 99.03 | 99.55 | 941,285 | +1.11(+1.13%) |
Aug 14, 2020 | 98.82 | 99.59 | 98.09 | 98.44 | 1,103,344 | -0.06(-0.06%) |
Aug 13, 2020 | 99.49 | 99.59 | 98.01 | 98.50 | 1,543,052 | -0.99(-0.99%) |
Aug 12, 2020 | 97.20 | 99.75 | 96.88 | 99.49 | 1,972,377 | +3.11(+3.23%) |
Aug 11, 2020 | 97.28 | 98.29 | 96.08 | 96.38 | 2,143,986 | -1.02(-1.04%) |
Aug 10, 2020 | 97.69 | 97.81 | 95.98 | 97.39 | 1,345,034 | -0.00(-0.00%) |
Aug 07, 2020 | 98.38 | 98.74 | 96.21 | 97.40 | 1,383,438 | -1.09(-1.11%) |
Aug 06, 2020 | 98.47 | 98.65 | 97.49 | 98.49 | 1,111,279 | -0.05(-0.05%) |
Aug 05, 2020 | 98.49 | 98.98 | 97.86 | 98.54 | 1,765,290 | -0.10(-0.10%) |
Aug 04, 2020 | 97.22 | 98.73 | 97.17 | 98.65 | 1,468,655 | +1.43(+1.47%) |
Aug 03, 2020 | 96.07 | 97.45 | 96.05 | 97.22 | 1,677,372 | +1.73(+1.81%) |
Jul 31, 2020 | 96.11 | 96.16 | 94.03 | 95.49 | 1,944,842 | -0.39(-0.40%) |
Jul 30, 2020 | 93.75 | 95.96 | 93.73 | 95.87 | 2,752,717 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.41 | 92.85 | 94.02 | 1,463,108 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.94 | 92.13 | 1,842,363 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.98 | 92.19 | 93.94 | 2,356,288 | +2.84(+3.11%) |
Jul 24, 2020 | 90.92 | 92.40 | 89.69 | 91.10 | 2,754,408 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.78 | 91.74 | 92.56 | 2,034,220 | -1.44(-1.53%) |
Jul 22, 2020 | 93.94 | 94.71 | 93.23 | 93.99 | 1,257,718 | +0.31(+0.33%) |
Jul 21, 2020 | 94.86 | 94.99 | 93.30 | 93.68 | 1,616,050 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.43 | 91.89 | 94.16 | 1,807,584 | +1.82(+1.98%) |
Jul 17, 2020 | 92.18 | 92.71 | 91.89 | 92.34 | 1,358,804 | +0.46(+0.50%) |
Jul 16, 2020 | 91.15 | 92.17 | 90.75 | 91.88 | 1,362,943 | -0.35(-0.37%) |
Jul 15, 2020 | 93.12 | 93.12 | 90.81 | 92.22 | 2,276,624 | -0.16(-0.17%) |
Jul 14, 2020 | 90.24 | 92.61 | 89.06 | 92.38 | 3,167,353 | +1.50(+1.65%) |
Jul 13, 2020 | 93.71 | 94.72 | 90.70 | 90.88 | 2,992,454 | -1.52(-1.64%) |
Jul 10, 2020 | 92.96 | 93.07 | 91.50 | 92.40 | 978,959 | -0.31(-0.34%) |
Jul 09, 2020 | 91.94 | 93.27 | 90.53 | 92.71 | 2,035,905 | +1.21(+1.33%) |
Jul 08, 2020 | 90.96 | 91.58 | 90.25 | 91.50 | 1,632,886 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.72 | 90.13 | 90.27 | 1,919,092 | -1.08(-1.18%) |
Jul 06, 2020 | 90.75 | 91.70 | 90.47 | 91.35 | 2,344,996 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.83 | 88.73 | 89.00 | 1,811,638 | +1.08(+1.22%) |
Jul 01, 2020 | 89.15 | 89.18 | 87.84 | 87.93 | 1,935,399 | -1.14(-1.28%) |
Jun 30, 2020 | 87.21 | 89.40 | 87.14 | 89.07 | 4,142,101 | +2.25(+2.59%) |
Jun 29, 2020 | 85.90 | 86.85 | 84.82 | 86.82 | 2,701,634 | +0.94(+1.09%) |
Jun 26, 2020 | 87.63 | 87.72 | 85.67 | 85.88 | 1,660,187 | -1.64(-1.87%) |
Jun 25, 2020 | 86.79 | 87.69 | 85.47 | 87.52 | 1,392,768 | +0.62(+0.72%) |
Jun 24, 2020 | 88.37 | 88.83 | 86.23 | 86.90 | 2,001,652 | -1.95(-2.19%) |
Jun 23, 2020 | 89.40 | 89.77 | 88.69 | 88.85 | 1,193,978 | +0.32(+0.36%) |
Jun 22, 2020 | 87.79 | 88.74 | 86.95 | 88.53 | 1,303,634 | +0.65(+0.74%) |
Jun 19, 2020 | 89.42 | 89.70 | 87.65 | 87.89 | 2,303,095 | -0.43(-0.48%) |
Jun 18, 2020 | 88.36 | 88.79 | 87.92 | 88.31 | 1,359,072 | -0.16(-0.19%) |
Jun 17, 2020 | 88.63 | 89.27 | 87.95 | 88.48 | 1,390,007 | +0.68(+0.78%) |
Jun 16, 2020 | 88.65 | 89.21 | 86.23 | 87.79 | 3,438,709 | +1.68(+1.95%) |
Jun 15, 2020 | 83.10 | 86.25 | 82.81 | 86.11 | 2,161,758 | +1.02(+1.20%) |
Jun 12, 2020 | 86.10 | 86.80 | 83.19 | 85.09 | 4,681,354 | +1.14(+1.36%) |
Jun 11, 2020 | 87.37 | 87.66 | 83.86 | 83.95 | 4,035,186 | -5.69(-6.35%) |
Jun 10, 2020 | 89.92 | 90.49 | 89.28 | 89.64 | 2,616,664 | +0.32(+0.35%) |
Jun 09, 2020 | 88.36 | 89.65 | 87.97 | 89.33 | 1,986,854 | +0.07(+0.08%) |
Jun 08, 2020 | 89.98 | 90.12 | 88.38 | 89.26 | 2,568,153 | -0.18(-0.21%) |
Jun 05, 2020 | 89.39 | 90.74 | 88.97 | 89.44 | 2,919,531 | +2.14(+2.45%) |
Jun 04, 2020 | 86.19 | 87.95 | 85.91 | 87.30 | 1,972,264 | +0.79(+0.91%) |
Jun 03, 2020 | 85.34 | 86.91 | 85.31 | 86.52 | 1,807,330 | +2.43(+2.89%) |
Jun 02, 2020 | 82.55 | 84.15 | 82.16 | 84.09 | 3,204,411 | +1.78(+2.16%) |
Jun 01, 2020 | 82.33 | 82.70 | 81.58 | 82.31 | 2,823,268 | -0.45(-0.54%) |
May 29, 2020 | 80.96 | 82.98 | 80.71 | 82.76 | 6,372,875 | +2.07(+2.56%) |
May 28, 2020 | 81.89 | 82.99 | 80.25 | 80.69 | 4,525,697 | -1.80(-2.18%) |
May 27, 2020 | 81.49 | 82.49 | 79.18 | 82.49 | 5,374,263 | +1.25(+1.54%) |
May 26, 2020 | 82.55 | 82.94 | 81.13 | 81.24 | 4,373,372 | +0.84(+1.05%) |
May 22, 2020 | 80.12 | 80.53 | 79.13 | 80.39 | 2,498,021 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.91 | 80.04 | 3,863,283 | -2.07(-2.52%) |
May 20, 2020 | 80.82 | 82.64 | 80.82 | 82.11 | 3,847,068 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.16 | 79.19 | 4,370,818 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.45 | 5,015,824 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.22 | 74.50 | 75.96 | 5,738,631 | -1.60(-2.07%) |
May 14, 2020 | 74.90 | 77.64 | 73.64 | 77.56 | 6,608,836 | +2.02(+2.67%) |
May 13, 2020 | 77.40 | 77.76 | 74.40 | 75.54 | 6,987,340 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.93 | 76.96 | 77.03 | 3,817,735 | -2.10(-2.65%) |
May 11, 2020 | 78.46 | 79.84 | 78.31 | 79.13 | 3,549,931 | -0.08(-0.10%) |
May 08, 2020 | 77.74 | 79.28 | 77.52 | 79.20 | 3,941,809 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.55 | 76.93 | 2,867,471 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.42 | 76.02 | 76.24 | 4,471,774 | +0.92(+1.23%) |
May 05, 2020 | 75.46 | 76.72 | 74.87 | 75.32 | 4,570,103 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.17 | 72.47 | 74.08 | 3,427,791 | +0.61(+0.83%) |
May 01, 2020 | 75.20 | 75.61 | 73.11 | 73.46 | 6,120,881 | -3.77(-4.88%) |
Apr 30, 2020 | 79.72 | 79.82 | 77.10 | 77.23 | 5,241,592 | -2.83(-3.53%) |
Apr 29, 2020 | 77.78 | 80.38 | 77.64 | 80.06 | 4,033,460 | +3.63(+4.75%) |
Apr 28, 2020 | 78.26 | 78.65 | 76.34 | 76.43 | 4,151,474 | -0.40(-0.52%) |
Apr 27, 2020 | 76.79 | 77.59 | 76.47 | 76.83 | 3,257,960 | +1.01(+1.33%) |
Apr 24, 2020 | 74.22 | 75.98 | 73.60 | 75.81 | 2,928,966 | +1.54(+2.08%) |
Apr 23, 2020 | 75.02 | 75.79 | 74.01 | 74.27 | 2,970,082 | -0.75(-1.00%) |
Apr 22, 2020 | 73.04 | 75.37 | 72.67 | 75.02 | 3,389,569 | +4.28(+6.05%) |
Apr 21, 2020 | 73.22 | 73.60 | 70.51 | 70.74 | 3,703,638 | -3.64(-4.90%) |
Apr 20, 2020 | 74.89 | 76.00 | 74.28 | 74.38 | 2,753,447 | -1.65(-2.17%) |
Apr 17, 2020 | 76.78 | 76.93 | 75.10 | 76.03 | 2,813,012 | +0.58(+0.78%) |
Apr 16, 2020 | 74.72 | 75.61 | 73.73 | 75.45 | 3,383,269 | +2.06(+2.81%) |
Apr 15, 2020 | 74.05 | 74.05 | 72.70 | 73.39 | 3,668,648 | -2.25(-2.98%) |
Apr 14, 2020 | 74.06 | 75.64 | 73.88 | 75.64 | 5,946,233 | +3.33(+4.61%) |
Apr 13, 2020 | 71.22 | 72.52 | 70.65 | 72.30 | 4,021,804 | +0.81(+1.13%) |
Apr 09, 2020 | 74.12 | 74.69 | 70.80 | 71.50 | 6,890,252 | -1.58(-2.16%) |
Apr 08, 2020 | 71.90 | 73.35 | 70.89 | 73.08 | 3,970,690 | +2.37(+3.35%) |
Apr 07, 2020 | 73.44 | 73.73 | 70.63 | 70.71 | 6,791,263 | -0.25(-0.36%) |
Apr 06, 2020 | 67.19 | 71.29 | 67.19 | 70.96 | 5,082,712 | +6.57(+10.20%) |
Apr 03, 2020 | 65.54 | 66.37 | 63.55 | 64.40 | 3,156,308 | -1.24(-1.89%) |
Apr 02, 2020 | 63.19 | 65.79 | 63.05 | 65.64 | 3,576,701 | +1.90(+2.98%) |
Apr 01, 2020 | 65.21 | 66.77 | 63.06 | 63.74 | 2,981,160 | -3.69(-5.47%) |
Mar 31, 2020 | 68.79 | 69.95 | 66.84 | 67.43 | 4,407,418 | -1.35(-1.96%) |
Mar 30, 2020 | 67.16 | 68.98 | 66.67 | 68.78 | 3,389,042 | +2.31(+3.48%) |
Mar 27, 2020 | 67.73 | 68.72 | 66.24 | 66.47 | 2,536,976 | -3.47(-4.96%) |
Mar 26, 2020 | 67.25 | 70.22 | 66.64 | 69.94 | 3,343,209 | +4.41(+6.72%) |
Mar 25, 2020 | 66.98 | 69.17 | 64.58 | 65.53 | 2,531,912 | -1.02(-1.53%) |
Mar 24, 2020 | 63.82 | 66.74 | 63.63 | 66.55 | 5,835,352 | +6.50(+10.82%) |
Mar 23, 2020 | 58.62 | 61.02 | 57.21 | 60.05 | 2,821,685 | +2.07(+3.57%) |
Mar 20, 2020 | 61.85 | 62.94 | 57.69 | 57.98 | 2,988,993 | -1.70(-2.85%) |
Mar 19, 2020 | 57.12 | 61.53 | 55.92 | 59.68 | 2,991,388 | +1.50(+2.57%) |
Mar 18, 2020 | 59.18 | 61.31 | 55.07 | 58.18 | 4,187,089 | -5.21(-8.22%) |
Mar 17, 2020 | 59.82 | 64.00 | 57.21 | 63.39 | 4,134,990 | +5.13(+8.80%) |
Mar 16, 2020 | 61.70 | 64.61 | 57.65 | 58.27 | 4,891,321 | -10.47(-15.23%) |
Mar 13, 2020 | 65.78 | 68.98 | 62.08 | 68.73 | 4,490,497 | +6.66(+10.73%) |
Mar 12, 2020 | 64.85 | 67.50 | 61.97 | 62.07 | 5,945,214 | -7.64(-10.96%) |
Mar 11, 2020 | 71.52 | 72.56 | 68.95 | 69.72 | 2,301,342 | -4.14(-5.60%) |
Mar 10, 2020 | 72.20 | 73.92 | 69.61 | 73.86 | 3,917,010 | +4.55(+6.56%) |
Mar 09, 2020 | 69.73 | 73.12 | 68.92 | 69.31 | 6,137,865 | -6.47(-8.54%) |
Mar 06, 2020 | 75.12 | 76.49 | 73.95 | 75.78 | 4,928,335 | -1.69(-2.19%) |
Mar 05, 2020 | 77.90 | 79.48 | 76.83 | 77.47 | 3,599,439 | -2.41(-3.01%) |
Mar 04, 2020 | 77.67 | 79.88 | 76.53 | 79.88 | 3,404,289 | +3.88(+5.11%) |
Mar 03, 2020 | 79.12 | 80.15 | 75.49 | 76.00 | 2,772,475 | -2.77(-3.52%) |
Mar 02, 2020 | 77.42 | 78.77 | 74.93 | 78.77 | 4,185,221 | +2.69(+3.54%) |
Feb 28, 2020 | 71.80 | 76.57 | 71.59 | 76.07 | 4,866,483 | +1.68(+2.25%) |
Feb 27, 2020 | 75.68 | 77.23 | 74.26 | 74.40 | 4,191,580 | -3.60(-4.62%) |
Feb 26, 2020 | 78.53 | 79.71 | 77.52 | 78.00 | 4,596,828 | +0.10(+0.13%) |
Feb 25, 2020 | 81.36 | 81.48 | 77.43 | 77.89 | 5,202,314 | -2.39(-2.98%) |
Feb 24, 2020 | 80.37 | 81.51 | 79.75 | 80.29 | 3,834,863 | -4.04(-4.79%) |
Feb 21, 2020 | 86.30 | 86.38 | 83.99 | 84.33 | 2,517,945 | -2.58(-2.97%) |
Feb 20, 2020 | 87.91 | 88.15 | 85.63 | 86.91 | 2,337,216 | -1.28(-1.45%) |
Feb 19, 2020 | 87.11 | 88.35 | 87.11 | 88.19 | 1,599,870 | +2.17(+2.52%) |
Feb 18, 2020 | 85.82 | 86.16 | 85.36 | 86.02 | 2,448,198 | -1.12(-1.28%) |
Feb 14, 2020 | 88.12 | 88.41 | 86.70 | 87.14 | 1,388,160 | -0.29(-0.33%) |
Feb 13, 2020 | 86.62 | 88.00 | 86.51 | 87.43 | 1,706,194 | +0.09(+0.11%) |
Feb 12, 2020 | 86.97 | 87.47 | 86.90 | 87.34 | 1,570,391 | +1.33(+1.54%) |
Feb 11, 2020 | 85.13 | 86.51 | 85.13 | 86.01 | 1,145,476 | +1.70(+2.02%) |
Feb 10, 2020 | 82.37 | 84.36 | 82.37 | 84.31 | 1,230,468 | +1.17(+1.40%) |
Feb 07, 2020 | 84.15 | 84.30 | 83.04 | 83.14 | 1,574,934 | -2.01(-2.36%) |
Feb 06, 2020 | 85.07 | 85.20 | 84.13 | 85.15 | 1,083,746 | +0.05(+0.06%) |
Feb 05, 2020 | 84.77 | 85.25 | 83.85 | 85.10 | 2,040,467 | +1.92(+2.30%) |
Feb 04, 2020 | 82.82 | 83.31 | 82.40 | 83.19 | 2,503,539 | +2.52(+3.12%) |
Feb 03, 2020 | 80.02 | 80.86 | 79.96 | 80.67 | 1,747,659 | +0.89(+1.12%) |
Jan 31, 2020 | 81.97 | 82.03 | 79.39 | 79.77 | 2,188,881 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.97 | 81.10 | 82.72 | 1,769,270 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.72 | 1,261,754 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.57 | 82.83 | 84.27 | 2,443,924 | +1.91(+2.32%) |
Jan 27, 2020 | 83.20 | 83.37 | 82.19 | 82.36 | 3,262,707 | -3.27(-3.82%) |
Jan 24, 2020 | 87.81 | 87.94 | 85.03 | 85.63 | 1,652,020 | -0.92(-1.06%) |
Jan 23, 2020 | 86.23 | 86.63 | 85.44 | 86.55 | 1,091,601 | +0.65(+0.76%) |
Jan 22, 2020 | 85.95 | 86.85 | 85.70 | 85.90 | 1,270,824 | +0.57(+0.67%) |
Jan 21, 2020 | 85.04 | 85.62 | 84.97 | 85.32 | 1,675,594 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,284 | +0.64(+0.75%) |
Jan 16, 2020 | 84.06 | 84.77 | 84.00 | 84.74 | 1,736,151 | +1.32(+1.58%) |
Jan 15, 2020 | 84.43 | 84.47 | 83.07 | 83.42 | 1,540,227 | -0.89(-1.06%) |
Jan 14, 2020 | 84.35 | 85.02 | 83.87 | 84.31 | 910,506 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.48 | 84.13 | 964,801 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,607 | -0.49(-0.58%) |
Jan 09, 2020 | 84.27 | 84.27 | 82.85 | 83.64 | 649,449 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.68 | 82.76 | 83.11 | 1,318,094 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.52 | 82.22 | 83.19 | 1,164,433 | +1.50(+1.84%) |
Jan 06, 2020 | 81.51 | 81.95 | 81.15 | 81.69 | 1,640,360 | -0.86(-1.04%) |
Jan 03, 2020 | 82.82 | 83.27 | 82.37 | 82.55 | 1,254,097 | -1.57(-1.87%) |
Jan 02, 2020 | 83.45 | 84.12 | 83.04 | 84.12 | 1,295,279 | +1.70(+2.07%) |
Dec 31, 2019 | 81.76 | 82.45 | 81.72 | 82.41 | 613,642 | +0.22(+0.27%) |
Dec 30, 2019 | 82.79 | 82.79 | 81.62 | 82.19 | 1,136,722 | -0.62(-0.75%) |
Dec 27, 2019 | 83.32 | 83.32 | 82.53 | 82.81 | 1,121,253 | -0.16(-0.20%) |
Dec 26, 2019 | 83.23 | 83.23 | 82.67 | 82.98 | 664,293 | +0.10(+0.11%) |
Dec 24, 2019 | 82.93 | 82.95 | 82.46 | 82.88 | 511,876 | +0.13(+0.16%) |
Dec 23, 2019 | 83.13 | 83.17 | 82.64 | 82.75 | 1,377,350 | +0.26(+0.32%) |
Dec 20, 2019 | 82.27 | 82.68 | 81.89 | 82.48 | 1,051,784 | +0.78(+0.95%) |
Dec 19, 2019 | 81.38 | 81.71 | 80.99 | 81.71 | 1,080,044 | +0.65(+0.81%) |
Dec 18, 2019 | 81.26 | 81.26 | 80.76 | 81.05 | 978,851 | -0.04(-0.05%) |
Dec 17, 2019 | 81.17 | 81.25 | 80.67 | 81.10 | 989,432 | +0.36(+0.45%) |
Dec 16, 2019 | 80.85 | 81.43 | 80.67 | 80.73 | 2,131,767 | +0.58(+0.72%) |
Dec 13, 2019 | 80.55 | 81.38 | 79.79 | 80.15 | 1,765,001 | -0.35(-0.44%) |
Dec 12, 2019 | 78.27 | 80.65 | 78.27 | 80.51 | 2,227,053 | +2.12(+2.71%) |
Dec 11, 2019 | 77.01 | 78.50 | 76.96 | 78.38 | 1,483,562 | +1.57(+2.05%) |
Dec 10, 2019 | 76.89 | 77.31 | 76.52 | 76.81 | 531,474 | +0.32(+0.42%) |
Dec 09, 2019 | 77.02 | 77.09 | 76.48 | 76.49 | 501,143 | -0.35(-0.46%) |
Dec 06, 2019 | 76.68 | 77.06 | 76.54 | 76.84 | 1,019,161 | +1.09(+1.45%) |
Dec 05, 2019 | 75.89 | 76.05 | 75.41 | 75.74 | 1,509,799 | +0.38(+0.50%) |
Dec 04, 2019 | 75.21 | 75.69 | 75.15 | 75.37 | 1,099,718 | +1.17(+1.58%) |
Dec 03, 2019 | 73.74 | 74.27 | 73.38 | 74.19 | 2,072,296 | -1.17(-1.55%) |
Dec 02, 2019 | 76.61 | 76.69 | 75.20 | 75.36 | 1,665,452 | -1.18(-1.54%) |
Nov 29, 2019 | 77.11 | 77.11 | 76.44 | 76.54 | 625,041 | -0.83(-1.07%) |
Nov 27, 2019 | 77.12 | 77.38 | 77.02 | 77.37 | 788,241 | +0.55(+0.72%) |
Nov 26, 2019 | 76.97 | 77.09 | 76.46 | 76.81 | 2,175,594 | -0.29(-0.37%) |
Nov 25, 2019 | 76.01 | 77.17 | 76.01 | 77.10 | 1,249,701 | +1.81(+2.40%) |
Nov 22, 2019 | 75.59 | 76.00 | 75.12 | 75.29 | 1,045,700 | -0.08(-0.10%) |
Nov 21, 2019 | 75.65 | 76.04 | 75.04 | 75.37 | 2,119,444 | -0.81(-1.07%) |
Nov 20, 2019 | 76.73 | 77.12 | 75.60 | 76.19 | 1,437,551 | -0.91(-1.18%) |
Nov 19, 2019 | 77.84 | 77.96 | 76.67 | 77.09 | 744,128 | -0.39(-0.50%) |
Nov 18, 2019 | 77.65 | 77.96 | 77.10 | 77.48 | 818,236 | -0.18(-0.23%) |
Nov 15, 2019 | 77.97 | 78.31 | 77.30 | 77.66 | 993,842 | +0.70(+0.92%) |
Nov 14, 2019 | 76.80 | 77.02 | 76.37 | 76.95 | 992,753 | -0.26(-0.33%) |
Nov 13, 2019 | 76.70 | 77.40 | 76.33 | 77.21 | 945,425 | +0.08(+0.11%) |
Nov 12, 2019 | 77.16 | 77.72 | 76.82 | 77.13 | 1,468,474 | +0.16(+0.20%) |
Nov 11, 2019 | 76.63 | 77.09 | 76.34 | 76.97 | 850,437 | -0.32(-0.41%) |
Nov 08, 2019 | 76.60 | 77.34 | 76.15 | 77.29 | 1,067,359 | +0.39(+0.50%) |
Nov 07, 2019 | 77.58 | 77.74 | 76.58 | 76.90 | 1,516,595 | +0.46(+0.60%) |
Nov 06, 2019 | 76.80 | 76.83 | 75.66 | 76.44 | 1,662,148 | -0.51(-0.67%) |
Nov 05, 2019 | 77.14 | 77.58 | 76.73 | 76.95 | 1,112,045 | +0.04(+0.06%) |
Nov 04, 2019 | 76.19 | 76.99 | 76.17 | 76.91 | 2,028,321 | +1.68(+2.23%) |
Nov 01, 2019 | 74.24 | 75.23 | 73.90 | 75.23 | 2,022,766 | +1.69(+2.30%) |
Oct 31, 2019 | 73.80 | 73.80 | 72.59 | 73.55 | 880,746 | -0.37(-0.51%) |
Oct 30, 2019 | 74.46 | 74.47 | 73.43 | 73.92 | 1,089,298 | +0.03(+0.04%) |
Oct 29, 2019 | 74.73 | 75.24 | 73.89 | 73.89 | 1,182,416 | -0.77(-1.04%) |
Oct 28, 2019 | 73.88 | 74.73 | 73.77 | 74.67 | 1,182,062 | +1.33(+1.82%) |
Oct 25, 2019 | 72.07 | 73.41 | 72.03 | 73.33 | 1,890,985 | +1.50(+2.09%) |
Oct 24, 2019 | 71.04 | 71.90 | 70.96 | 71.83 | 1,973,305 | +1.73(+2.47%) |
Oct 23, 2019 | 70.16 | 70.77 | 69.67 | 70.10 | 1,627,318 | -1.38(-1.93%) |
Oct 22, 2019 | 72.32 | 72.36 | 71.47 | 71.47 | 1,209,590 | -0.63(-0.87%) |
Oct 21, 2019 | 71.40 | 72.11 | 71.22 | 72.10 | 1,322,036 | +1.39(+1.97%) |
Oct 18, 2019 | 71.34 | 71.57 | 70.08 | 70.71 | 959,982 | -0.76(-1.06%) |
Oct 17, 2019 | 72.16 | 72.35 | 71.07 | 71.47 | 1,311,430 | +0.12(+0.17%) |
Oct 16, 2019 | 71.96 | 72.30 | 71.14 | 71.35 | 1,794,316 | -1.03(-1.42%) |
Oct 15, 2019 | 71.25 | 72.52 | 71.13 | 72.37 | 1,348,810 | +1.56(+2.20%) |
Oct 14, 2019 | 70.78 | 70.93 | 70.42 | 70.82 | 1,130,046 | -0.01(-0.01%) |
Oct 11, 2019 | 70.48 | 71.64 | 70.46 | 70.83 | 1,981,889 | +1.63(+2.36%) |
Oct 10, 2019 | 68.60 | 69.94 | 68.60 | 69.19 | 1,140,588 | +0.67(+0.98%) |
Oct 09, 2019 | 68.29 | 68.99 | 68.15 | 68.52 | 1,431,185 | +1.10(+1.63%) |
Oct 08, 2019 | 68.68 | 68.87 | 67.34 | 67.42 | 2,086,438 | -2.15(-3.10%) |
Oct 07, 2019 | 69.94 | 70.26 | 69.54 | 69.58 | 1,245,354 | -0.41(-0.59%) |
Oct 04, 2019 | 69.19 | 70.09 | 69.05 | 69.99 | 1,244,896 | +1.14(+1.66%) |
Oct 03, 2019 | 67.72 | 68.86 | 66.85 | 68.84 | 1,632,766 | +1.19(+1.76%) |
Oct 02, 2019 | 68.28 | 68.30 | 67.21 | 67.65 | 1,352,992 | -1.00(-1.46%) |
Oct 01, 2019 | 69.78 | 70.67 | 68.47 | 68.66 | 1,851,653 | -0.65(-0.94%) |
Sep 30, 2019 | 69.00 | 69.43 | 68.70 | 69.30 | 1,097,982 | +0.61(+0.88%) |
Sep 27, 2019 | 69.97 | 70.11 | 68.15 | 68.70 | 2,112,755 | -1.65(-2.34%) |
Sep 26, 2019 | 70.25 | 70.55 | 69.64 | 70.34 | 1,093,367 | +0.09(+0.13%) |
Sep 25, 2019 | 68.74 | 70.48 | 68.14 | 70.25 | 1,051,118 | +1.16(+1.67%) |
Sep 24, 2019 | 70.54 | 70.78 | 68.73 | 69.10 | 1,200,957 | -1.68(-2.38%) |
Sep 23, 2019 | 69.64 | 70.81 | 69.58 | 70.78 | 2,152,399 | +1.13(+1.63%) |
Sep 20, 2019 | 71.15 | 71.15 | 69.39 | 69.65 | 1,981,160 | -1.31(-1.84%) |
Sep 19, 2019 | 71.51 | 71.74 | 70.94 | 70.95 | 1,078,435 | -0.47(-0.66%) |
Sep 18, 2019 | 71.37 | 71.42 | 70.37 | 71.42 | 666,974 | +0.13(+0.18%) |
Sep 17, 2019 | 71.01 | 71.38 | 70.56 | 71.29 | 680,728 | +0.16(+0.22%) |
Sep 16, 2019 | 71.05 | 71.43 | 70.46 | 71.13 | 856,188 | -0.46(-0.64%) |
Sep 13, 2019 | 71.83 | 71.94 | 71.26 | 71.59 | 1,334,419 | -0.14(-0.20%) |
Sep 12, 2019 | 72.29 | 72.44 | 71.33 | 71.74 | 1,750,393 | +0.16(+0.22%) |
Sep 11, 2019 | 70.93 | 71.62 | 70.48 | 71.58 | 1,437,357 | +1.06(+1.50%) |
Sep 10, 2019 | 69.99 | 70.52 | 69.44 | 70.52 | 1,315,573 | +0.31(+0.45%) |
Sep 09, 2019 | 70.24 | 70.79 | 69.94 | 70.21 | 979,998 | +0.26(+0.37%) |
Sep 06, 2019 | 69.95 | 70.15 | 69.49 | 69.95 | 1,296,537 | +0.19(+0.27%) |
Sep 05, 2019 | 69.14 | 70.58 | 68.95 | 69.76 | 2,075,046 | +2.08(+3.08%) |
Sep 04, 2019 | 66.92 | 67.73 | 66.92 | 67.68 | 1,414,096 | +1.77(+2.69%) |