Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 96.11 | 96.15 | 94.02 | 95.48 | 1,944,980 | -0.39(-0.40%) |
Jul 30, 2020 | 93.74 | 95.96 | 93.72 | 95.87 | 2,752,911 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.40 | 92.84 | 94.02 | 1,463,211 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.93 | 92.12 | 1,842,493 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.97 | 92.18 | 93.93 | 2,356,455 | +2.84(+3.11%) |
Jul 24, 2020 | 90.91 | 92.39 | 89.69 | 91.10 | 2,754,602 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.77 | 91.73 | 92.55 | 2,034,363 | -1.44(-1.53%) |
Jul 22, 2020 | 93.93 | 94.70 | 93.22 | 93.99 | 1,257,807 | +0.31(+0.33%) |
Jul 21, 2020 | 94.85 | 94.98 | 93.29 | 93.68 | 1,616,164 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.42 | 91.88 | 94.16 | 1,807,712 | +1.82(+1.98%) |
Jul 17, 2020 | 92.17 | 92.71 | 91.88 | 92.33 | 1,358,900 | +0.46(+0.50%) |
Jul 16, 2020 | 91.14 | 92.16 | 90.74 | 91.87 | 1,363,040 | -0.35(-0.37%) |
Jul 15, 2020 | 93.11 | 93.12 | 90.80 | 92.21 | 2,276,785 | -0.16(-0.17%) |
Jul 14, 2020 | 90.23 | 92.61 | 89.05 | 92.38 | 3,167,577 | +1.50(+1.65%) |
Jul 13, 2020 | 93.70 | 94.71 | 90.70 | 90.87 | 2,992,665 | -1.52(-1.64%) |
Jul 10, 2020 | 92.95 | 93.06 | 91.50 | 92.39 | 979,029 | -0.31(-0.34%) |
Jul 09, 2020 | 91.93 | 93.27 | 90.53 | 92.70 | 2,036,048 | +1.21(+1.33%) |
Jul 08, 2020 | 90.95 | 91.57 | 90.24 | 91.49 | 1,633,001 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.71 | 90.12 | 90.27 | 1,919,228 | -1.08(-1.18%) |
Jul 06, 2020 | 90.74 | 91.69 | 90.46 | 91.35 | 2,345,162 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.82 | 88.73 | 89.00 | 1,811,766 | +1.08(+1.22%) |
Jul 01, 2020 | 89.14 | 89.18 | 87.84 | 87.92 | 1,935,536 | -1.14(-1.28%) |
Jun 30, 2020 | 87.21 | 89.39 | 87.13 | 89.06 | 4,142,393 | +2.25(+2.59%) |
Jun 29, 2020 | 85.90 | 86.84 | 84.82 | 86.81 | 2,701,825 | +0.94(+1.09%) |
Jun 26, 2020 | 87.62 | 87.71 | 85.66 | 85.87 | 1,660,304 | -1.64(-1.87%) |
Jun 25, 2020 | 86.79 | 87.69 | 85.46 | 87.52 | 1,392,867 | +0.62(+0.72%) |
Jun 24, 2020 | 88.36 | 88.83 | 86.22 | 86.89 | 2,001,793 | -1.95(-2.19%) |
Jun 23, 2020 | 89.39 | 89.77 | 88.69 | 88.84 | 1,194,062 | +0.32(+0.36%) |
Jun 22, 2020 | 87.79 | 88.74 | 86.94 | 88.53 | 1,303,726 | +0.65(+0.74%) |
Jun 19, 2020 | 89.42 | 89.70 | 87.64 | 87.88 | 2,303,257 | -0.43(-0.48%) |
Jun 18, 2020 | 88.35 | 88.78 | 87.92 | 88.31 | 1,359,168 | -0.16(-0.19%) |
Jun 17, 2020 | 88.62 | 89.27 | 87.94 | 88.47 | 1,390,105 | +0.68(+0.78%) |
Jun 16, 2020 | 88.64 | 89.20 | 86.22 | 87.79 | 3,438,952 | +1.68(+1.95%) |
Jun 15, 2020 | 83.09 | 86.24 | 82.80 | 86.11 | 2,161,911 | +1.02(+1.20%) |
Jun 12, 2020 | 86.09 | 86.79 | 83.19 | 85.09 | 4,681,685 | +1.14(+1.36%) |
Jun 11, 2020 | 87.36 | 87.65 | 83.85 | 83.94 | 4,035,471 | -5.69(-6.35%) |
Jun 10, 2020 | 89.92 | 90.49 | 89.27 | 89.64 | 2,616,849 | +0.32(+0.35%) |
Jun 09, 2020 | 88.35 | 89.64 | 87.96 | 89.32 | 1,986,995 | +0.07(+0.08%) |
Jun 08, 2020 | 89.97 | 90.11 | 88.37 | 89.25 | 2,568,334 | -0.18(-0.21%) |
Jun 05, 2020 | 89.38 | 90.73 | 88.96 | 89.44 | 2,919,737 | +2.14(+2.45%) |
Jun 04, 2020 | 86.18 | 87.94 | 85.91 | 87.30 | 1,972,404 | +0.79(+0.91%) |
Jun 03, 2020 | 85.33 | 86.90 | 85.31 | 86.51 | 1,807,458 | +2.43(+2.89%) |
Jun 02, 2020 | 82.54 | 84.14 | 82.16 | 84.08 | 3,204,638 | +1.78(+2.16%) |
Jun 01, 2020 | 82.32 | 82.69 | 81.57 | 82.30 | 2,823,468 | -0.45(-0.54%) |
May 29, 2020 | 80.95 | 82.97 | 80.70 | 82.75 | 6,373,325 | +2.07(+2.56%) |
May 28, 2020 | 81.88 | 82.98 | 80.24 | 80.68 | 4,526,016 | -1.80(-2.18%) |
May 27, 2020 | 81.48 | 82.48 | 79.18 | 82.48 | 5,374,642 | +1.25(+1.54%) |
May 26, 2020 | 82.54 | 82.94 | 81.12 | 81.23 | 4,373,680 | +0.84(+1.05%) |
May 22, 2020 | 80.11 | 80.52 | 79.12 | 80.39 | 2,498,197 | +0.35(+0.44%) |
May 21, 2020 | 82.13 | 82.19 | 79.90 | 80.03 | 3,863,555 | -2.07(-2.52%) |
May 20, 2020 | 80.81 | 82.64 | 80.81 | 82.10 | 3,847,339 | +2.92(+3.68%) |
May 19, 2020 | 79.46 | 81.02 | 79.15 | 79.18 | 4,371,127 | -0.26(-0.33%) |
May 18, 2020 | 77.76 | 79.87 | 77.76 | 79.44 | 5,016,178 | +3.49(+4.59%) |
May 15, 2020 | 74.96 | 76.21 | 74.50 | 75.95 | 5,739,036 | -1.60(-2.07%) |
May 14, 2020 | 74.89 | 77.63 | 73.63 | 77.56 | 6,609,302 | +2.02(+2.68%) |
May 13, 2020 | 77.39 | 77.75 | 74.39 | 75.54 | 6,987,833 | -1.49(-1.93%) |
May 12, 2020 | 79.66 | 79.92 | 76.95 | 77.02 | 3,818,005 | -2.10(-2.65%) |
May 11, 2020 | 78.45 | 79.83 | 78.31 | 79.12 | 3,550,182 | -0.08(-0.10%) |
May 08, 2020 | 77.73 | 79.28 | 77.51 | 79.20 | 3,942,087 | +2.27(+2.95%) |
May 07, 2020 | 77.59 | 77.88 | 76.54 | 76.92 | 2,867,673 | +0.69(+0.90%) |
May 06, 2020 | 76.14 | 77.41 | 76.02 | 76.24 | 4,472,089 | +0.92(+1.23%) |
May 05, 2020 | 75.45 | 76.72 | 74.86 | 75.32 | 4,570,425 | +1.25(+1.68%) |
May 04, 2020 | 72.76 | 74.16 | 72.47 | 74.07 | 3,428,033 | +0.61(+0.83%) |
May 01, 2020 | 75.19 | 75.60 | 73.10 | 73.46 | 6,121,313 | -3.77(-4.88%) |
Apr 30, 2020 | 79.71 | 79.81 | 77.09 | 77.22 | 5,241,962 | -2.83(-3.53%) |
Apr 29, 2020 | 77.78 | 80.37 | 77.63 | 80.05 | 4,033,745 | +3.63(+4.75%) |
Apr 28, 2020 | 78.25 | 78.64 | 76.34 | 76.42 | 4,151,767 | -0.40(-0.52%) |
Apr 27, 2020 | 76.79 | 77.59 | 76.47 | 76.82 | 3,258,190 | +1.01(+1.33%) |
Apr 24, 2020 | 74.21 | 75.98 | 73.59 | 75.81 | 2,929,172 | +1.54(+2.08%) |
Apr 23, 2020 | 75.02 | 75.79 | 74.00 | 74.26 | 2,970,292 | -0.75(-1.00%) |
Apr 22, 2020 | 73.04 | 75.37 | 72.67 | 75.01 | 3,389,808 | +4.28(+6.05%) |
Apr 21, 2020 | 73.22 | 73.59 | 70.50 | 70.73 | 3,703,900 | -3.64(-4.90%) |
Apr 20, 2020 | 74.88 | 76.00 | 74.28 | 74.38 | 2,753,641 | -1.65(-2.17%) |
Apr 17, 2020 | 76.77 | 76.92 | 75.09 | 76.03 | 2,813,211 | +0.58(+0.78%) |
Apr 16, 2020 | 74.71 | 75.60 | 73.72 | 75.44 | 3,383,508 | +2.06(+2.81%) |
Apr 15, 2020 | 74.05 | 74.05 | 72.69 | 73.38 | 3,668,907 | -2.25(-2.98%) |
Apr 14, 2020 | 74.05 | 75.63 | 73.87 | 75.63 | 5,946,653 | +3.33(+4.61%) |
Apr 13, 2020 | 71.22 | 72.52 | 70.64 | 72.30 | 4,022,088 | +0.81(+1.13%) |
Apr 09, 2020 | 74.11 | 74.68 | 70.79 | 71.49 | 6,890,739 | -1.58(-2.16%) |
Apr 08, 2020 | 71.89 | 73.34 | 70.89 | 73.07 | 3,970,971 | +2.37(+3.35%) |
Apr 07, 2020 | 73.44 | 73.72 | 70.62 | 70.71 | 6,791,742 | -0.25(-0.36%) |
Apr 06, 2020 | 67.19 | 71.28 | 67.19 | 70.96 | 5,083,070 | +6.57(+10.20%) |
Apr 03, 2020 | 65.53 | 66.36 | 63.54 | 64.39 | 3,156,530 | -1.24(-1.89%) |
Apr 02, 2020 | 63.18 | 65.79 | 63.05 | 65.63 | 3,576,954 | +1.90(+2.98%) |
Apr 01, 2020 | 65.21 | 66.77 | 63.06 | 63.73 | 2,981,370 | -3.69(-5.47%) |
Mar 31, 2020 | 68.78 | 69.94 | 66.84 | 67.42 | 4,407,729 | -1.35(-1.96%) |
Mar 30, 2020 | 67.16 | 68.98 | 66.66 | 68.77 | 3,389,281 | +2.31(+3.48%) |
Mar 27, 2020 | 67.72 | 68.71 | 66.23 | 66.46 | 2,537,155 | -3.47(-4.96%) |
Mar 26, 2020 | 67.24 | 70.22 | 66.63 | 69.93 | 3,343,445 | +4.41(+6.72%) |
Mar 25, 2020 | 66.98 | 69.16 | 64.58 | 65.52 | 2,532,091 | -1.02(-1.53%) |
Mar 24, 2020 | 63.81 | 66.74 | 63.62 | 66.54 | 5,835,765 | +6.49(+10.82%) |
Mar 23, 2020 | 58.62 | 61.01 | 57.21 | 60.05 | 2,821,885 | +2.07(+3.57%) |
Mar 20, 2020 | 61.85 | 62.94 | 57.68 | 57.98 | 2,989,204 | -1.70(-2.85%) |
Mar 19, 2020 | 57.11 | 61.53 | 55.92 | 59.68 | 2,991,599 | +1.50(+2.57%) |
Mar 18, 2020 | 59.17 | 61.30 | 55.07 | 58.18 | 4,187,384 | -5.21(-8.22%) |
Mar 17, 2020 | 59.81 | 64.00 | 57.21 | 63.39 | 4,135,282 | +5.13(+8.80%) |
Mar 16, 2020 | 61.70 | 64.61 | 57.65 | 58.26 | 4,891,667 | -10.47(-15.23%) |
Mar 13, 2020 | 65.77 | 68.98 | 62.08 | 68.73 | 4,490,815 | +6.66(+10.73%) |
Mar 12, 2020 | 64.85 | 67.50 | 61.96 | 62.07 | 5,945,634 | -7.64(-10.96%) |
Mar 11, 2020 | 71.51 | 72.55 | 68.95 | 69.71 | 2,301,504 | -4.14(-5.60%) |
Mar 10, 2020 | 72.20 | 73.92 | 69.61 | 73.85 | 3,917,286 | +4.55(+6.56%) |
Mar 09, 2020 | 69.73 | 73.11 | 68.92 | 69.30 | 6,138,299 | -6.47(-8.54%) |
Mar 06, 2020 | 75.11 | 76.49 | 73.95 | 75.77 | 4,928,683 | -1.69(-2.19%) |
Mar 05, 2020 | 77.89 | 79.47 | 76.82 | 77.47 | 3,599,693 | -2.41(-3.01%) |
Mar 04, 2020 | 77.67 | 79.87 | 76.53 | 79.87 | 3,404,530 | +3.88(+5.11%) |
Mar 03, 2020 | 79.11 | 80.15 | 75.48 | 75.99 | 2,772,671 | -2.77(-3.52%) |
Mar 02, 2020 | 77.42 | 78.76 | 74.93 | 78.76 | 4,185,517 | +2.69(+3.54%) |
Feb 28, 2020 | 71.80 | 76.57 | 71.58 | 76.07 | 4,866,827 | +1.68(+2.25%) |
Feb 27, 2020 | 75.67 | 77.22 | 74.26 | 74.39 | 4,191,876 | -3.60(-4.62%) |
Feb 26, 2020 | 78.53 | 79.71 | 77.52 | 77.99 | 4,597,152 | +0.10(+0.13%) |
Feb 25, 2020 | 81.36 | 81.48 | 77.42 | 77.89 | 5,202,681 | -2.39(-2.98%) |
Feb 24, 2020 | 80.36 | 81.51 | 79.75 | 80.28 | 3,835,134 | -4.04(-4.79%) |
Feb 21, 2020 | 86.30 | 86.37 | 83.98 | 84.32 | 2,518,122 | -2.58(-2.97%) |
Feb 20, 2020 | 87.91 | 88.14 | 85.62 | 86.90 | 2,337,381 | -1.28(-1.45%) |
Feb 19, 2020 | 87.11 | 88.35 | 87.11 | 88.18 | 1,599,983 | +2.17(+2.52%) |
Feb 18, 2020 | 85.81 | 86.15 | 85.36 | 86.01 | 2,448,371 | -1.12(-1.28%) |
Feb 14, 2020 | 88.11 | 88.40 | 86.70 | 87.13 | 1,388,258 | -0.29(-0.33%) |
Feb 13, 2020 | 86.61 | 87.99 | 86.51 | 87.42 | 1,706,314 | +0.09(+0.11%) |
Feb 12, 2020 | 86.97 | 87.46 | 86.89 | 87.33 | 1,570,502 | +1.33(+1.54%) |
Feb 11, 2020 | 85.12 | 86.51 | 85.12 | 86.01 | 1,145,557 | +1.70(+2.02%) |
Feb 10, 2020 | 82.36 | 84.35 | 82.36 | 84.30 | 1,230,555 | +1.17(+1.40%) |
Feb 07, 2020 | 84.15 | 84.29 | 83.04 | 83.14 | 1,575,045 | -2.01(-2.36%) |
Feb 06, 2020 | 85.07 | 85.19 | 84.12 | 85.15 | 1,083,822 | +0.05(+0.06%) |
Feb 05, 2020 | 84.77 | 85.24 | 83.84 | 85.10 | 2,040,611 | +1.92(+2.30%) |
Feb 04, 2020 | 82.81 | 83.31 | 82.40 | 83.18 | 2,503,716 | +2.52(+3.12%) |
Feb 03, 2020 | 80.01 | 80.86 | 79.96 | 80.66 | 1,747,782 | +0.89(+1.12%) |
Jan 31, 2020 | 81.96 | 82.03 | 79.39 | 79.77 | 2,189,036 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.96 | 81.09 | 82.72 | 1,769,395 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.71 | 1,261,843 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.56 | 82.82 | 84.26 | 2,444,096 | +1.91(+2.32%) |
Jan 27, 2020 | 83.19 | 83.36 | 82.19 | 82.35 | 3,262,937 | -3.27(-3.82%) |
Jan 24, 2020 | 87.80 | 87.93 | 85.02 | 85.62 | 1,652,137 | -0.92(-1.06%) |
Jan 23, 2020 | 86.22 | 86.62 | 85.44 | 86.54 | 1,091,678 | +0.65(+0.76%) |
Jan 22, 2020 | 85.94 | 86.85 | 85.69 | 85.89 | 1,270,914 | +0.57(+0.67%) |
Jan 21, 2020 | 85.03 | 85.61 | 84.96 | 85.32 | 1,675,712 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,357 | +0.64(+0.75%) |
Jan 16, 2020 | 84.05 | 84.76 | 83.99 | 84.73 | 1,736,273 | +1.32(+1.58%) |
Jan 15, 2020 | 84.42 | 84.46 | 83.07 | 83.41 | 1,540,336 | -0.89(-1.06%) |
Jan 14, 2020 | 84.34 | 85.01 | 83.86 | 84.30 | 910,570 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.47 | 84.12 | 964,870 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,747 | -0.49(-0.58%) |
Jan 09, 2020 | 84.26 | 84.26 | 82.85 | 83.63 | 649,495 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.67 | 82.75 | 83.11 | 1,318,187 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.51 | 82.21 | 83.18 | 1,164,516 | +1.50(+1.84%) |
Jan 06, 2020 | 81.50 | 81.94 | 81.15 | 81.68 | 1,640,476 | -0.86(-1.04%) |
Jan 03, 2020 | 82.81 | 83.26 | 82.36 | 82.54 | 1,254,186 | -1.57(-1.87%) |
Jan 02, 2020 | 83.44 | 84.11 | 83.03 | 84.11 | 1,295,370 | +1.70(+2.07%) |
Dec 31, 2019 | 81.76 | 82.45 | 81.72 | 82.41 | 613,685 | +0.22(+0.27%) |
Dec 30, 2019 | 82.79 | 82.79 | 81.62 | 82.18 | 1,136,802 | -0.62(-0.75%) |
Dec 27, 2019 | 83.31 | 83.31 | 82.53 | 82.81 | 1,121,332 | -0.16(-0.20%) |
Dec 26, 2019 | 83.23 | 83.23 | 82.66 | 82.97 | 664,340 | +0.10(+0.11%) |
Dec 24, 2019 | 82.92 | 82.94 | 82.46 | 82.88 | 511,912 | +0.13(+0.16%) |
Dec 23, 2019 | 83.12 | 83.17 | 82.64 | 82.74 | 1,377,447 | +0.26(+0.32%) |
Dec 20, 2019 | 82.27 | 82.67 | 81.88 | 82.48 | 1,051,858 | +0.78(+0.95%) |
Dec 19, 2019 | 81.37 | 81.70 | 80.98 | 81.70 | 1,080,120 | +0.65(+0.81%) |
Dec 18, 2019 | 81.25 | 81.25 | 80.75 | 81.05 | 978,920 | -0.04(-0.05%) |
Dec 17, 2019 | 81.17 | 81.25 | 80.67 | 81.09 | 989,502 | +0.36(+0.45%) |
Dec 16, 2019 | 80.84 | 81.42 | 80.66 | 80.73 | 2,131,918 | +0.58(+0.72%) |
Dec 13, 2019 | 80.55 | 81.38 | 79.79 | 80.15 | 1,765,126 | -0.35(-0.44%) |
Dec 12, 2019 | 78.26 | 80.64 | 78.26 | 80.50 | 2,227,210 | +2.12(+2.71%) |
Dec 11, 2019 | 77.01 | 78.50 | 76.95 | 78.38 | 1,483,666 | +1.57(+2.05%) |
Dec 10, 2019 | 76.88 | 77.31 | 76.52 | 76.81 | 531,511 | +0.32(+0.42%) |
Dec 09, 2019 | 77.01 | 77.08 | 76.47 | 76.48 | 501,178 | -0.35(-0.46%) |
Dec 06, 2019 | 76.67 | 77.05 | 76.54 | 76.83 | 1,019,233 | +1.09(+1.45%) |
Dec 05, 2019 | 75.88 | 76.05 | 75.41 | 75.74 | 1,509,905 | +0.38(+0.50%) |
Dec 04, 2019 | 75.21 | 75.69 | 75.14 | 75.36 | 1,099,796 | +1.17(+1.58%) |
Dec 03, 2019 | 73.73 | 74.26 | 73.38 | 74.19 | 2,072,443 | -1.17(-1.55%) |
Dec 02, 2019 | 76.61 | 76.69 | 75.19 | 75.35 | 1,665,570 | -1.18(-1.54%) |
Nov 29, 2019 | 77.10 | 77.10 | 76.43 | 76.53 | 625,085 | -0.83(-1.07%) |
Nov 27, 2019 | 77.12 | 77.37 | 77.02 | 77.36 | 788,296 | +0.55(+0.72%) |
Nov 26, 2019 | 76.97 | 77.08 | 76.45 | 76.81 | 2,175,748 | -0.29(-0.37%) |
Nov 25, 2019 | 76.01 | 77.17 | 76.01 | 77.09 | 1,249,789 | +1.81(+2.40%) |
Nov 22, 2019 | 75.58 | 76.00 | 75.11 | 75.29 | 1,045,774 | -0.08(-0.10%) |
Nov 21, 2019 | 75.65 | 76.04 | 75.04 | 75.37 | 2,119,594 | -0.81(-1.07%) |
Nov 20, 2019 | 76.73 | 77.11 | 75.60 | 76.18 | 1,437,653 | -0.91(-1.18%) |
Nov 19, 2019 | 77.83 | 77.95 | 76.66 | 77.09 | 744,181 | -0.39(-0.50%) |
Nov 18, 2019 | 77.64 | 77.95 | 77.09 | 77.47 | 818,294 | -0.18(-0.23%) |
Nov 15, 2019 | 77.97 | 78.31 | 77.29 | 77.65 | 993,913 | +0.70(+0.92%) |
Nov 14, 2019 | 76.79 | 77.01 | 76.36 | 76.95 | 992,824 | -0.26(-0.33%) |
Nov 13, 2019 | 76.70 | 77.39 | 76.32 | 77.20 | 945,492 | +0.08(+0.11%) |
Nov 12, 2019 | 77.16 | 77.72 | 76.82 | 77.12 | 1,468,578 | +0.16(+0.20%) |
Nov 11, 2019 | 76.63 | 77.08 | 76.34 | 76.96 | 850,497 | -0.32(-0.41%) |
Nov 08, 2019 | 76.60 | 77.33 | 76.15 | 77.28 | 1,067,434 | +0.39(+0.50%) |
Nov 07, 2019 | 77.57 | 77.74 | 76.58 | 76.89 | 1,516,702 | +0.46(+0.60%) |
Nov 06, 2019 | 76.80 | 76.82 | 75.66 | 76.43 | 1,662,266 | -0.51(-0.67%) |
Nov 05, 2019 | 77.14 | 77.57 | 76.73 | 76.95 | 1,112,124 | +0.04(+0.06%) |
Nov 04, 2019 | 76.18 | 76.98 | 76.16 | 76.90 | 2,028,464 | +1.67(+2.23%) |
Nov 01, 2019 | 74.24 | 75.23 | 73.89 | 75.23 | 2,022,909 | +1.69(+2.30%) |
Oct 31, 2019 | 73.79 | 73.79 | 72.58 | 73.54 | 880,808 | -0.37(-0.51%) |
Oct 30, 2019 | 74.45 | 74.47 | 73.43 | 73.91 | 1,089,375 | +0.03(+0.04%) |
Oct 29, 2019 | 74.73 | 75.23 | 73.89 | 73.89 | 1,182,500 | -0.77(-1.04%) |
Oct 28, 2019 | 73.88 | 74.72 | 73.77 | 74.66 | 1,182,146 | +1.33(+1.82%) |
Oct 25, 2019 | 72.07 | 73.40 | 72.03 | 73.33 | 1,891,119 | +1.50(+2.09%) |
Oct 24, 2019 | 71.04 | 71.90 | 70.95 | 71.83 | 1,973,445 | +1.73(+2.47%) |
Oct 23, 2019 | 70.15 | 70.77 | 69.66 | 70.09 | 1,627,433 | -1.38(-1.93%) |
Oct 22, 2019 | 72.31 | 72.35 | 71.47 | 71.47 | 1,209,675 | -0.63(-0.87%) |
Oct 21, 2019 | 71.39 | 72.11 | 71.22 | 72.10 | 1,322,130 | +1.39(+1.97%) |
Oct 18, 2019 | 71.33 | 71.56 | 70.08 | 70.71 | 960,050 | -0.76(-1.06%) |
Oct 17, 2019 | 72.16 | 72.34 | 71.07 | 71.46 | 1,311,522 | +0.12(+0.17%) |
Oct 16, 2019 | 71.96 | 72.29 | 71.13 | 71.34 | 1,794,443 | -1.03(-1.42%) |
Oct 15, 2019 | 71.25 | 72.51 | 71.13 | 72.37 | 1,348,906 | +1.56(+2.20%) |
Oct 14, 2019 | 70.77 | 70.93 | 70.42 | 70.81 | 1,130,126 | -0.01(-0.01%) |
Oct 11, 2019 | 70.48 | 71.64 | 70.45 | 70.82 | 1,982,029 | +1.63(+2.36%) |
Oct 10, 2019 | 68.59 | 69.94 | 68.59 | 69.19 | 1,140,669 | +0.67(+0.98%) |
Oct 09, 2019 | 68.28 | 68.98 | 68.15 | 68.52 | 1,431,286 | +1.10(+1.63%) |
Oct 08, 2019 | 68.68 | 68.86 | 67.34 | 67.42 | 2,086,586 | -2.15(-3.10%) |
Oct 07, 2019 | 69.94 | 70.26 | 69.54 | 69.57 | 1,245,442 | -0.41(-0.59%) |
Oct 04, 2019 | 69.19 | 70.09 | 69.04 | 69.98 | 1,244,984 | +1.14(+1.66%) |
Oct 03, 2019 | 67.72 | 68.85 | 66.85 | 68.84 | 1,632,882 | +1.19(+1.76%) |
Oct 02, 2019 | 68.27 | 68.30 | 67.20 | 67.65 | 1,353,088 | -1.00(-1.46%) |
Oct 01, 2019 | 69.78 | 70.67 | 68.47 | 68.65 | 1,851,783 | -0.65(-0.94%) |
Sep 30, 2019 | 69.00 | 69.42 | 68.69 | 69.30 | 1,098,060 | +0.61(+0.88%) |
Sep 27, 2019 | 69.96 | 70.11 | 68.14 | 68.69 | 2,112,904 | -1.65(-2.34%) |
Sep 26, 2019 | 70.25 | 70.54 | 69.64 | 70.34 | 1,093,444 | +0.09(+0.13%) |
Sep 25, 2019 | 68.74 | 70.48 | 68.14 | 70.25 | 1,051,192 | +1.16(+1.67%) |
Sep 24, 2019 | 70.53 | 70.77 | 68.72 | 69.09 | 1,201,042 | -1.68(-2.38%) |
Sep 23, 2019 | 69.63 | 70.80 | 69.58 | 70.77 | 2,152,551 | +1.13(+1.63%) |
Sep 20, 2019 | 71.14 | 71.14 | 69.39 | 69.64 | 1,981,300 | -1.31(-1.84%) |
Sep 19, 2019 | 71.51 | 71.73 | 70.93 | 70.95 | 1,078,512 | -0.47(-0.66%) |
Sep 18, 2019 | 71.37 | 71.42 | 70.37 | 71.42 | 667,021 | +0.13(+0.18%) |
Sep 17, 2019 | 71.00 | 71.38 | 70.56 | 71.28 | 680,776 | +0.16(+0.22%) |
Sep 16, 2019 | 71.05 | 71.42 | 70.46 | 71.13 | 856,248 | -0.46(-0.64%) |
Sep 13, 2019 | 71.83 | 71.94 | 71.26 | 71.59 | 1,334,513 | -0.14(-0.20%) |
Sep 12, 2019 | 72.29 | 72.44 | 71.32 | 71.73 | 1,750,516 | +0.16(+0.22%) |
Sep 11, 2019 | 70.92 | 71.61 | 70.47 | 71.57 | 1,437,459 | +1.06(+1.50%) |
Sep 10, 2019 | 69.99 | 70.52 | 69.43 | 70.52 | 1,315,666 | +0.31(+0.45%) |
Sep 09, 2019 | 70.23 | 70.79 | 69.94 | 70.20 | 980,067 | +0.26(+0.36%) |
Sep 06, 2019 | 69.95 | 70.14 | 69.48 | 69.95 | 1,296,629 | +0.19(+0.27%) |
Sep 05, 2019 | 69.13 | 70.58 | 68.94 | 69.76 | 2,075,193 | +2.08(+3.08%) |
Sep 04, 2019 | 66.92 | 67.73 | 66.92 | 67.68 | 1,414,196 | +1.77(+2.69%) |
Sep 03, 2019 | 66.27 | 66.54 | 65.53 | 65.91 | 2,885,547 | -1.10(-1.65%) |
Aug 30, 2019 | 67.34 | 67.62 | 66.72 | 67.01 | 1,033,270 | +0.31(+0.47%) |
Aug 29, 2019 | 66.28 | 67.09 | 66.14 | 66.70 | 3,822,086 | +1.56(+2.40%) |
Aug 28, 2019 | 64.48 | 65.28 | 64.03 | 65.13 | 739,506 | +0.41(+0.63%) |
Aug 27, 2019 | 65.44 | 65.76 | 64.41 | 64.72 | 1,314,401 | -0.24(-0.37%) |
Aug 26, 2019 | 65.39 | 65.50 | 64.71 | 64.96 | 1,016,909 | +0.55(+0.85%) |
Aug 23, 2019 | 66.52 | 66.98 | 64.23 | 64.42 | 1,728,329 | -2.97(-4.41%) |
Aug 22, 2019 | 67.49 | 67.72 | 66.64 | 67.39 | 6,095,764 | +0.05(+0.07%) |
Aug 21, 2019 | 67.35 | 67.68 | 67.06 | 67.34 | 713,231 | +0.55(+0.82%) |
Aug 20, 2019 | 67.02 | 67.21 | 66.44 | 66.80 | 746,301 | -0.25(-0.37%) |
Aug 19, 2019 | 67.41 | 67.66 | 66.75 | 67.05 | 4,641,539 | +1.21(+1.84%) |
Aug 16, 2019 | 64.80 | 66.02 | 64.80 | 65.84 | 1,538,907 | +1.71(+2.66%) |
Aug 15, 2019 | 64.60 | 64.77 | 63.57 | 64.13 | 986,284 | -0.12(-0.18%) |
Aug 14, 2019 | 64.75 | 65.26 | 63.91 | 64.24 | 2,817,504 | -2.04(-3.08%) |
Aug 13, 2019 | 64.38 | 66.85 | 63.95 | 66.28 | 2,245,597 | +1.90(+2.95%) |
Aug 12, 2019 | 64.56 | 65.13 | 64.10 | 64.38 | 1,199,825 | -0.85(-1.31%) |
Aug 09, 2019 | 65.69 | 65.96 | 64.79 | 65.24 | 1,928,445 | -1.16(-1.75%) |
Aug 08, 2019 | 65.21 | 66.42 | 64.78 | 66.39 | 2,205,278 | +1.79(+2.77%) |
Aug 07, 2019 | 63.18 | 64.81 | 63.18 | 64.60 | 2,220,370 | +0.41(+0.63%) |
Aug 06, 2019 | 64.44 | 65.02 | 63.49 | 64.20 | 1,506,897 | +0.81(+1.28%) |
Aug 05, 2019 | 64.31 | 64.37 | 62.81 | 63.39 | 2,550,895 | -2.86(-4.32%) |
Aug 02, 2019 | 66.56 | 67.14 | 65.66 | 66.25 | 2,371,450 | -0.99(-1.47%) |