Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 104.75 | 106.53 | 104.18 | 106.49 | 4,153,967 | +1.88(+1.80%) |
Jul 30, 2020 | 103.85 | 105.07 | 103.72 | 104.61 | 2,712,081 | -0.30(-0.28%) |
Jul 29, 2020 | 104.35 | 105.49 | 103.67 | 104.90 | 3,636,381 | +1.25(+1.20%) |
Jul 28, 2020 | 104.13 | 104.62 | 103.14 | 103.65 | 3,699,072 | -1.52(-1.44%) |
Jul 27, 2020 | 103.66 | 105.39 | 103.48 | 105.17 | 8,024,314 | +1.11(+1.07%) |
Jul 24, 2020 | 103.65 | 104.36 | 103.36 | 104.06 | 5,031,649 | +0.42(+0.40%) |
Jul 23, 2020 | 104.34 | 104.41 | 103.49 | 103.64 | 6,695,887 | -0.42(-0.40%) |
Jul 22, 2020 | 104.78 | 105.46 | 103.87 | 104.06 | 4,694,096 | -0.64(-0.62%) |
Jul 21, 2020 | 105.47 | 105.60 | 104.38 | 104.70 | 3,632,520 | -0.56(-0.53%) |
Jul 20, 2020 | 104.53 | 105.40 | 104.16 | 105.26 | 3,662,502 | +0.78(+0.75%) |
Jul 17, 2020 | 104.00 | 104.85 | 103.23 | 104.48 | 4,042,744 | +0.85(+0.82%) |
Jul 16, 2020 | 103.63 | 103.99 | 102.57 | 103.62 | 5,799,271 | -0.43(-0.41%) |
Jul 15, 2020 | 104.64 | 105.20 | 103.66 | 104.05 | 4,513,506 | -0.47(-0.45%) |
Jul 14, 2020 | 102.71 | 105.66 | 102.71 | 104.52 | 7,947,892 | +0.86(+0.83%) |
Jul 13, 2020 | 106.00 | 106.66 | 103.36 | 103.65 | 5,800,874 | -2.51(-2.36%) |
Jul 10, 2020 | 104.94 | 106.30 | 104.42 | 106.16 | 4,596,035 | +0.87(+0.83%) |
Jul 09, 2020 | 105.78 | 105.83 | 104.18 | 105.29 | 3,989,621 | -0.44(-0.41%) |
Jul 08, 2020 | 105.37 | 105.75 | 104.49 | 105.72 | 4,336,028 | +0.80(+0.77%) |
Jul 07, 2020 | 105.56 | 106.70 | 104.67 | 104.92 | 5,619,119 | -0.97(-0.92%) |
Jul 06, 2020 | 105.72 | 106.79 | 105.32 | 105.89 | 5,300,525 | +0.76(+0.73%) |
Jul 02, 2020 | 106.11 | 106.45 | 104.48 | 105.13 | 6,465,547 | -0.12(-0.11%) |
Jul 01, 2020 | 104.80 | 105.37 | 102.99 | 105.25 | 9,678,968 | +1.96(+1.90%) |
Jun 30, 2020 | 105.02 | 105.32 | 103.14 | 103.29 | 10,923,764 | -1.80(-1.71%) |
Jun 29, 2020 | 104.91 | 105.38 | 103.09 | 105.08 | 9,173,045 | +0.75(+0.72%) |
Jun 26, 2020 | 108.24 | 108.94 | 103.86 | 104.33 | 25,579,946 | -4.95(-4.53%) |
Jun 25, 2020 | 108.00 | 110.65 | 107.61 | 109.28 | 55,869,328 | +1.75(+1.62%) |
Jun 24, 2020 | 104.58 | 108.23 | 103.70 | 107.53 | 67,462,752 | +1.26(+1.18%) |
Jun 23, 2020 | 102.84 | 109.54 | 102.64 | 106.27 | 23,089,696 | +2.24(+2.15%) |
Jun 22, 2020 | 105.97 | 107.80 | 104.03 | 104.03 | 5,129,761 | -1.98(-1.87%) |
Jun 19, 2020 | 106.45 | 108.10 | 105.51 | 106.01 | 9,345,846 | +0.51(+0.48%) |
Jun 18, 2020 | 102.96 | 105.95 | 102.39 | 105.51 | 4,737,633 | +3.73(+3.66%) |
Jun 17, 2020 | 102.14 | 103.93 | 101.49 | 101.78 | 3,788,342 | -0.26(-0.25%) |
Jun 16, 2020 | 103.14 | 103.14 | 99.28 | 102.04 | 5,815,280 | -1.78(-1.71%) |
Jun 15, 2020 | 100.48 | 104.32 | 99.89 | 103.81 | 3,875,507 | +2.35(+2.32%) |
Jun 12, 2020 | 103.39 | 104.18 | 99.43 | 101.46 | 5,333,453 | +1.41(+1.41%) |
Jun 11, 2020 | 103.78 | 104.44 | 99.90 | 100.05 | 7,753,579 | -4.86(-4.63%) |
Jun 10, 2020 | 101.96 | 105.83 | 101.96 | 104.91 | 6,325,431 | +2.58(+2.52%) |
Jun 09, 2020 | 101.33 | 102.68 | 100.93 | 102.33 | 5,079,013 | -1.26(-1.22%) |
Jun 08, 2020 | 99.90 | 104.24 | 99.61 | 103.59 | 5,085,895 | +3.30(+3.29%) |
Jun 05, 2020 | 100.46 | 102.11 | 99.67 | 100.29 | 3,991,418 | +0.95(+0.96%) |
Jun 04, 2020 | 100.70 | 100.85 | 98.96 | 99.34 | 2,555,547 | -1.03(-1.03%) |
Jun 03, 2020 | 100.07 | 101.50 | 99.61 | 100.37 | 3,787,317 | +0.79(+0.80%) |
Jun 02, 2020 | 97.84 | 99.67 | 97.69 | 99.58 | 4,759,692 | +0.70(+0.71%) |
Jun 01, 2020 | 99.13 | 100.16 | 98.50 | 98.87 | 2,927,641 | -0.34(-0.34%) |
May 29, 2020 | 98.45 | 99.57 | 96.51 | 99.21 | 9,874,432 | +0.81(+0.83%) |
May 28, 2020 | 96.71 | 99.00 | 96.34 | 98.40 | 5,505,842 | +2.00(+2.08%) |
May 27, 2020 | 94.87 | 97.36 | 94.27 | 96.39 | 4,576,609 | +1.62(+1.71%) |
May 26, 2020 | 96.12 | 96.43 | 93.68 | 94.78 | 5,049,129 | -0.23(-0.24%) |
May 22, 2020 | 93.76 | 95.92 | 93.57 | 95.01 | 4,890,075 | +1.10(+1.17%) |
May 21, 2020 | 97.93 | 97.93 | 92.23 | 93.90 | 5,631,174 | -3.42(-3.52%) |
May 20, 2020 | 98.32 | 98.97 | 96.99 | 97.33 | 6,027,842 | -0.46(-0.47%) |
May 19, 2020 | 97.59 | 98.93 | 95.35 | 97.78 | 21,573,338 | -3.26(-3.23%) |
May 18, 2020 | 97.35 | 101.88 | 97.26 | 101.05 | 6,443,360 | +4.53(+4.70%) |
May 15, 2020 | 94.23 | 96.86 | 92.95 | 96.51 | 6,772,090 | +2.39(+2.54%) |
May 14, 2020 | 91.77 | 94.28 | 91.40 | 94.12 | 4,023,519 | +2.11(+2.30%) |
May 13, 2020 | 93.61 | 93.75 | 90.74 | 92.01 | 3,284,262 | -1.81(-1.93%) |
May 12, 2020 | 95.38 | 95.87 | 93.77 | 93.83 | 3,804,889 | -2.09(-2.18%) |
May 11, 2020 | 95.68 | 96.65 | 95.18 | 95.92 | 3,764,368 | -1.78(-1.83%) |
May 08, 2020 | 95.84 | 97.95 | 94.24 | 97.70 | 4,891,990 | +3.20(+3.39%) |
May 07, 2020 | 89.60 | 94.61 | 89.48 | 94.50 | 10,530,578 | +8.63(+10.05%) |
May 06, 2020 | 88.48 | 88.99 | 85.69 | 85.87 | 3,871,765 | -2.36(-2.68%) |
May 05, 2020 | 88.04 | 89.03 | 87.71 | 88.23 | 3,045,056 | +0.01(+0.01%) |
May 04, 2020 | 86.05 | 88.23 | 85.35 | 88.22 | 4,247,575 | +2.74(+3.20%) |
May 01, 2020 | 87.01 | 87.38 | 85.10 | 85.48 | 3,188,455 | -1.59(-1.82%) |
Apr 30, 2020 | 88.16 | 88.28 | 86.58 | 87.07 | 3,969,567 | -1.50(-1.69%) |
Apr 29, 2020 | 88.30 | 89.28 | 87.24 | 88.57 | 3,136,233 | +1.36(+1.56%) |
Apr 28, 2020 | 90.48 | 90.65 | 87.16 | 87.21 | 3,384,561 | -2.95(-3.27%) |
Apr 27, 2020 | 90.56 | 90.62 | 88.28 | 90.16 | 3,757,618 | +0.11(+0.12%) |
Apr 24, 2020 | 89.64 | 90.24 | 88.27 | 90.05 | 3,594,021 | +0.46(+0.51%) |
Apr 23, 2020 | 89.93 | 91.12 | 88.55 | 89.59 | 4,575,152 | +0.18(+0.20%) |
Apr 22, 2020 | 89.13 | 89.90 | 87.55 | 89.41 | 4,297,560 | +2.92(+3.37%) |
Apr 21, 2020 | 88.51 | 89.14 | 85.39 | 86.50 | 3,978,648 | -2.70(-3.02%) |
Apr 20, 2020 | 88.84 | 90.97 | 88.31 | 89.19 | 3,538,025 | -1.04(-1.15%) |
Apr 17, 2020 | 91.98 | 92.53 | 89.11 | 90.23 | 3,880,094 | +0.71(+0.80%) |
Apr 16, 2020 | 88.37 | 89.83 | 87.34 | 89.52 | 4,835,999 | +1.72(+1.95%) |
Apr 15, 2020 | 87.19 | 88.65 | 86.38 | 87.81 | 5,852,834 | -1.07(-1.21%) |
Apr 14, 2020 | 86.47 | 89.19 | 85.68 | 88.88 | 4,827,332 | +3.42(+4.00%) |
Apr 13, 2020 | 83.89 | 86.56 | 83.77 | 85.45 | 3,988,811 | +0.27(+0.31%) |
Apr 09, 2020 | 86.16 | 87.02 | 84.23 | 85.19 | 5,819,184 | -0.94(-1.09%) |
Apr 08, 2020 | 85.88 | 86.91 | 85.29 | 86.13 | 3,863,703 | +0.34(+0.39%) |
Apr 07, 2020 | 86.93 | 87.18 | 84.46 | 85.79 | 4,447,029 | +0.42(+0.49%) |
Apr 06, 2020 | 83.79 | 85.77 | 82.30 | 85.38 | 5,299,590 | +4.08(+5.01%) |
Apr 03, 2020 | 83.86 | 84.28 | 80.37 | 81.30 | 8,448,601 | -2.41(-2.88%) |
Apr 02, 2020 | 84.34 | 87.79 | 83.32 | 83.71 | 23,147,186 | -0.71(-0.85%) |
Apr 01, 2020 | 82.30 | 85.99 | 82.01 | 84.42 | 11,111,023 | +1.22(+1.47%) |
Mar 31, 2020 | 82.35 | 84.05 | 81.30 | 83.20 | 6,978,759 | +0.77(+0.94%) |
Mar 30, 2020 | 81.61 | 83.16 | 80.57 | 82.43 | 5,672,321 | +1.39(+1.71%) |
Mar 27, 2020 | 81.86 | 83.20 | 80.35 | 81.04 | 4,226,670 | -2.89(-3.44%) |
Mar 26, 2020 | 79.34 | 84.28 | 79.07 | 83.93 | 4,861,876 | +5.41(+6.90%) |
Mar 25, 2020 | 77.12 | 84.76 | 77.10 | 78.51 | 6,303,879 | +0.52(+0.66%) |
Mar 24, 2020 | 77.85 | 79.05 | 75.20 | 78.00 | 5,978,896 | +2.93(+3.90%) |
Mar 23, 2020 | 74.36 | 76.02 | 70.24 | 75.07 | 8,397,269 | +1.14(+1.54%) |
Mar 20, 2020 | 79.34 | 81.32 | 72.55 | 73.93 | 6,893,800 | -4.86(-6.17%) |
Mar 19, 2020 | 74.15 | 81.31 | 73.00 | 78.79 | 8,980,703 | +5.09(+6.90%) |
Mar 18, 2020 | 73.98 | 75.47 | 62.97 | 73.70 | 11,207,029 | -4.00(-5.14%) |
Mar 17, 2020 | 76.96 | 79.73 | 74.82 | 77.70 | 7,672,726 | +1.80(+2.38%) |
Mar 16, 2020 | 77.69 | 79.88 | 74.22 | 75.89 | 6,844,470 | -8.79(-10.38%) |
Mar 13, 2020 | 79.48 | 84.81 | 75.97 | 84.68 | 7,463,628 | +8.74(+11.50%) |
Mar 12, 2020 | 81.34 | 84.29 | 75.78 | 75.94 | 9,151,066 | -9.79(-11.42%) |
Mar 11, 2020 | 82.17 | 87.10 | 82.16 | 85.73 | 8,918,691 | +1.46(+1.73%) |
Mar 10, 2020 | 81.30 | 84.30 | 79.54 | 84.27 | 6,769,787 | +5.19(+6.56%) |
Mar 09, 2020 | 82.58 | 84.19 | 78.92 | 79.09 | 8,013,104 | -8.04(-9.23%) |
Mar 06, 2020 | 85.39 | 87.54 | 84.71 | 87.13 | 6,028,521 | -1.98(-2.23%) |
Mar 05, 2020 | 90.85 | 92.39 | 88.45 | 89.11 | 4,982,999 | -3.92(-4.21%) |
Mar 04, 2020 | 89.68 | 93.18 | 89.50 | 93.03 | 5,265,069 | +4.40(+4.97%) |
Mar 03, 2020 | 91.86 | 93.14 | 88.03 | 88.63 | 5,748,987 | -3.89(-4.20%) |
Mar 02, 2020 | 89.53 | 92.59 | 88.24 | 92.52 | 5,202,105 | +3.10(+3.47%) |
Feb 28, 2020 | 88.70 | 89.75 | 86.75 | 89.41 | 7,016,317 | -1.07(-1.18%) |
Feb 27, 2020 | 92.06 | 92.55 | 90.40 | 90.48 | 5,904,530 | -2.39(-2.57%) |
Feb 26, 2020 | 93.89 | 94.87 | 92.66 | 92.87 | 4,407,881 | -0.92(-0.98%) |
Feb 25, 2020 | 95.76 | 96.20 | 93.67 | 93.80 | 5,154,362 | -1.78(-1.86%) |
Feb 24, 2020 | 95.21 | 96.50 | 95.08 | 95.57 | 4,736,735 | -2.18(-2.23%) |
Feb 21, 2020 | 97.53 | 98.66 | 95.82 | 97.75 | 12,202,348 | -0.92(-0.93%) |
Feb 20, 2020 | 99.27 | 99.59 | 97.41 | 98.67 | 6,311,397 | -1.04(-1.04%) |
Feb 19, 2020 | 100.32 | 100.51 | 98.81 | 99.72 | 6,142,376 | +0.70(+0.71%) |
Feb 18, 2020 | 96.05 | 99.19 | 95.48 | 99.01 | 7,522,616 | +3.33(+3.48%) |
Feb 14, 2020 | 94.47 | 95.81 | 94.23 | 95.68 | 3,071,283 | +1.33(+1.41%) |
Feb 13, 2020 | 94.33 | 95.35 | 94.01 | 94.35 | 5,536,436 | -0.53(-0.55%) |
Feb 12, 2020 | 93.22 | 95.47 | 93.14 | 94.88 | 8,986,467 | +1.17(+1.25%) |
Feb 11, 2020 | 92.28 | 94.44 | 91.89 | 93.71 | 26,088,408 | +9.88(+11.78%) |
Feb 10, 2020 | 84.70 | 84.94 | 83.68 | 83.83 | 3,188,105 | -0.90(-1.07%) |
Feb 07, 2020 | 82.68 | 85.08 | 81.58 | 84.73 | 6,796,896 | +2.65(+3.23%) |
Feb 06, 2020 | 81.45 | 82.39 | 81.32 | 82.08 | 2,999,318 | +0.97(+1.20%) |
Feb 05, 2020 | 81.28 | 82.02 | 81.07 | 81.11 | 2,781,380 | +0.28(+0.34%) |
Feb 04, 2020 | 79.48 | 81.21 | 78.57 | 80.83 | 4,633,966 | +2.03(+2.58%) |
Feb 03, 2020 | 79.69 | 80.09 | 78.67 | 78.80 | 2,903,846 | +0.27(+0.34%) |
Jan 31, 2020 | 79.92 | 80.12 | 78.50 | 78.53 | 2,887,861 | -1.74(-2.16%) |
Jan 30, 2020 | 78.93 | 80.38 | 78.92 | 80.27 | 2,372,369 | +0.67(+0.85%) |
Jan 29, 2020 | 81.19 | 81.21 | 79.43 | 79.59 | 2,624,176 | -1.39(-1.71%) |
Jan 28, 2020 | 80.41 | 81.62 | 80.26 | 80.98 | 2,415,054 | +0.93(+1.16%) |
Jan 27, 2020 | 80.22 | 80.87 | 79.71 | 80.05 | 1,950,877 | -0.85(-1.05%) |
Jan 24, 2020 | 81.61 | 81.90 | 80.66 | 80.90 | 1,610,059 | -0.59(-0.73%) |
Jan 23, 2020 | 81.62 | 81.69 | 81.27 | 81.50 | 1,769,556 | -0.30(-0.36%) |
Jan 22, 2020 | 81.46 | 82.34 | 81.39 | 81.80 | 1,686,457 | +0.45(+0.55%) |
Jan 21, 2020 | 81.31 | 82.26 | 81.12 | 81.35 | 3,640,208 | -0.12(-0.15%) |
Jan 17, 2020 | 81.27 | 81.56 | 80.89 | 81.47 | 3,589,382 | +0.70(+0.87%) |
Jan 16, 2020 | 79.60 | 80.83 | 79.60 | 80.76 | 3,135,306 | +1.16(+1.46%) |
Jan 15, 2020 | 79.20 | 79.81 | 78.96 | 79.60 | 1,625,772 | +0.47(+0.59%) |
Jan 14, 2020 | 78.51 | 79.29 | 78.21 | 79.14 | 2,067,208 | +0.40(+0.50%) |
Jan 13, 2020 | 78.51 | 78.90 | 78.24 | 78.74 | 2,302,475 | +0.40(+0.51%) |
Jan 10, 2020 | 79.54 | 79.54 | 78.19 | 78.34 | 2,245,633 | -0.80(-1.01%) |
Jan 09, 2020 | 79.11 | 79.66 | 78.74 | 79.15 | 3,006,830 | +0.39(+0.49%) |
Jan 08, 2020 | 78.56 | 79.13 | 77.43 | 78.76 | 3,062,803 | +0.50(+0.63%) |
Jan 07, 2020 | 77.92 | 78.85 | 77.50 | 78.27 | 3,289,763 | +0.30(+0.38%) |
Jan 06, 2020 | 77.48 | 78.20 | 77.32 | 77.97 | 2,699,132 | +0.45(+0.58%) |
Jan 03, 2020 | 77.41 | 77.78 | 76.83 | 77.52 | 1,847,328 | -0.42(-0.53%) |
Jan 02, 2020 | 78.23 | 78.24 | 77.28 | 77.94 | 3,421,067 | +0.17(+0.22%) |
Dec 31, 2019 | 77.29 | 77.79 | 77.13 | 77.77 | 1,729,248 | +0.34(+0.44%) |
Dec 30, 2019 | 76.83 | 77.45 | 76.54 | 77.43 | 2,361,614 | +0.83(+1.09%) |
Dec 27, 2019 | 76.68 | 76.86 | 76.37 | 76.60 | 1,320,960 | -0.16(-0.21%) |
Dec 26, 2019 | 76.82 | 76.90 | 76.67 | 76.76 | 1,251,249 | +0.08(+0.10%) |
Dec 24, 2019 | 76.41 | 76.77 | 76.28 | 76.68 | 473,932 | +0.36(+0.47%) |
Dec 23, 2019 | 76.83 | 76.92 | 76.28 | 76.32 | 1,723,659 | -0.44(-0.57%) |
Dec 20, 2019 | 77.28 | 77.28 | 76.38 | 76.76 | 5,994,035 | +0.18(+0.23%) |
Dec 19, 2019 | 75.41 | 76.91 | 75.37 | 76.58 | 3,016,906 | +0.90(+1.19%) |
Dec 18, 2019 | 74.99 | 75.79 | 74.83 | 75.68 | 4,384,708 | +0.81(+1.09%) |
Dec 17, 2019 | 74.82 | 75.07 | 74.40 | 74.86 | 3,633,916 | +0.02(+0.03%) |
Dec 16, 2019 | 74.90 | 75.22 | 74.61 | 74.84 | 3,517,038 | +0.00(+0.00%) |
Dec 13, 2019 | 74.35 | 74.91 | 74.03 | 74.84 | 2,748,303 | +0.58(+0.77%) |
Dec 12, 2019 | 74.61 | 74.63 | 73.84 | 74.27 | 2,869,460 | +0.27(+0.36%) |
Dec 11, 2019 | 74.46 | 74.78 | 73.69 | 74.00 | 3,402,244 | -0.40(-0.53%) |
Dec 10, 2019 | 75.16 | 75.27 | 74.31 | 74.40 | 3,106,424 | -0.84(-1.12%) |
Dec 09, 2019 | 77.06 | 77.25 | 74.68 | 75.24 | 4,401,066 | -1.85(-2.41%) |
Dec 06, 2019 | 76.90 | 77.35 | 75.99 | 77.09 | 2,924,566 | +0.79(+1.04%) |
Dec 05, 2019 | 77.42 | 77.55 | 76.25 | 76.30 | 2,844,116 | -1.39(-1.79%) |
Dec 04, 2019 | 77.40 | 77.88 | 76.80 | 77.69 | 1,921,447 | +0.33(+0.42%) |
Dec 03, 2019 | 76.81 | 77.41 | 76.17 | 77.36 | 2,098,514 | +0.37(+0.48%) |
Dec 02, 2019 | 77.93 | 78.19 | 76.22 | 77.00 | 2,923,430 | -0.90(-1.16%) |
Nov 29, 2019 | 78.23 | 78.62 | 77.85 | 77.90 | 880,203 | -0.43(-0.54%) |
Nov 27, 2019 | 77.82 | 78.64 | 77.82 | 78.32 | 2,098,915 | +0.53(+0.68%) |
Nov 26, 2019 | 77.35 | 78.04 | 76.95 | 77.80 | 2,898,828 | +0.45(+0.58%) |
Nov 25, 2019 | 78.09 | 78.22 | 76.95 | 77.35 | 3,009,811 | -0.59(-0.75%) |
Nov 22, 2019 | 77.30 | 78.13 | 77.14 | 77.94 | 2,935,053 | +0.88(+1.15%) |
Nov 21, 2019 | 77.19 | 77.29 | 76.72 | 77.06 | 1,718,189 | +0.06(+0.08%) |
Nov 20, 2019 | 76.21 | 77.04 | 76.08 | 77.00 | 2,820,129 | +0.48(+0.62%) |
Nov 19, 2019 | 77.55 | 77.65 | 76.28 | 76.52 | 2,382,381 | -1.02(-1.32%) |
Nov 18, 2019 | 76.23 | 77.80 | 75.70 | 77.54 | 4,271,641 | +0.12(+0.15%) |
Nov 15, 2019 | 76.92 | 78.84 | 76.69 | 77.42 | 3,982,242 | +1.22(+1.60%) |
Nov 14, 2019 | 76.74 | 77.17 | 75.86 | 76.20 | 2,922,205 | -1.12(-1.45%) |
Nov 13, 2019 | 76.99 | 77.42 | 76.16 | 77.32 | 2,749,564 | +0.54(+0.70%) |
Nov 12, 2019 | 78.96 | 78.98 | 76.56 | 76.79 | 4,382,219 | -2.17(-2.75%) |
Nov 11, 2019 | 79.92 | 80.47 | 76.91 | 78.96 | 6,445,228 | -1.31(-1.63%) |
Nov 08, 2019 | 81.12 | 81.16 | 80.16 | 80.27 | 1,631,134 | -0.91(-1.12%) |
Nov 07, 2019 | 81.72 | 82.34 | 80.89 | 81.18 | 2,703,386 | +0.00(+0.00%) |
Nov 06, 2019 | 80.92 | 81.26 | 80.62 | 81.18 | 2,730,219 | +0.39(+0.48%) |
Nov 05, 2019 | 80.39 | 81.17 | 80.18 | 80.79 | 1,752,973 | +0.55(+0.68%) |
Nov 04, 2019 | 82.01 | 82.12 | 79.78 | 80.25 | 3,115,429 | -1.54(-1.88%) |
Nov 01, 2019 | 82.40 | 82.50 | 81.32 | 81.79 | 2,630,224 | -0.19(-0.23%) |
Oct 31, 2019 | 82.66 | 82.81 | 81.10 | 81.97 | 2,705,729 | -0.60(-0.73%) |
Oct 30, 2019 | 80.89 | 83.15 | 80.86 | 82.58 | 4,193,080 | +1.49(+1.83%) |
Oct 29, 2019 | 80.57 | 81.69 | 79.06 | 81.09 | 4,250,848 | -0.61(-0.75%) |
Oct 28, 2019 | 81.33 | 82.43 | 81.08 | 81.71 | 3,102,081 | +0.76(+0.94%) |
Oct 25, 2019 | 81.00 | 81.50 | 80.83 | 80.94 | 2,031,153 | +0.14(+0.17%) |
Oct 24, 2019 | 80.58 | 80.95 | 80.35 | 80.80 | 1,906,600 | +0.12(+0.15%) |
Oct 23, 2019 | 80.76 | 81.07 | 80.40 | 80.68 | 1,320,152 | -0.31(-0.38%) |
Oct 22, 2019 | 81.85 | 81.88 | 80.97 | 80.99 | 2,268,610 | -0.42(-0.51%) |
Oct 21, 2019 | 81.09 | 81.85 | 81.03 | 81.41 | 2,947,594 | +0.49(+0.60%) |
Oct 18, 2019 | 80.47 | 81.65 | 80.11 | 80.92 | 3,238,874 | +0.55(+0.68%) |
Oct 17, 2019 | 79.78 | 80.51 | 78.51 | 80.38 | 3,946,154 | +1.03(+1.30%) |
Oct 16, 2019 | 79.08 | 79.51 | 78.94 | 79.35 | 2,281,613 | +0.27(+0.34%) |
Oct 15, 2019 | 78.29 | 79.28 | 78.15 | 79.08 | 1,890,786 | +1.10(+1.41%) |
Oct 14, 2019 | 78.87 | 78.87 | 77.92 | 77.98 | 2,016,960 | -0.89(-1.13%) |
Oct 11, 2019 | 78.01 | 79.37 | 77.90 | 78.87 | 2,091,554 | +1.22(+1.57%) |
Oct 10, 2019 | 77.08 | 77.84 | 76.39 | 77.65 | 2,434,585 | +0.51(+0.66%) |
Oct 09, 2019 | 77.46 | 77.63 | 76.67 | 77.14 | 2,000,590 | +0.17(+0.23%) |
Oct 08, 2019 | 77.13 | 77.49 | 76.72 | 76.97 | 2,366,331 | -0.86(-1.10%) |
Oct 07, 2019 | 76.99 | 78.03 | 76.99 | 77.83 | 1,967,343 | +0.49(+0.63%) |
Oct 04, 2019 | 76.32 | 77.42 | 76.32 | 77.34 | 1,858,823 | +0.95(+1.25%) |
Oct 03, 2019 | 75.96 | 76.77 | 75.39 | 76.39 | 2,394,874 | +0.61(+0.81%) |
Oct 02, 2019 | 76.96 | 77.32 | 75.19 | 75.78 | 3,311,954 | -1.78(-2.29%) |
Oct 01, 2019 | 78.23 | 78.71 | 77.35 | 77.55 | 2,843,708 | -0.57(-0.72%) |
Sep 30, 2019 | 77.22 | 78.43 | 76.98 | 78.12 | 2,347,437 | +1.20(+1.56%) |
Sep 27, 2019 | 78.40 | 78.49 | 76.13 | 76.92 | 3,436,211 | -1.43(-1.82%) |
Sep 26, 2019 | 79.31 | 79.35 | 78.30 | 78.34 | 1,945,706 | -1.36(-1.70%) |
Sep 25, 2019 | 78.87 | 79.70 | 78.21 | 79.70 | 1,987,477 | +1.00(+1.27%) |
Sep 24, 2019 | 79.82 | 79.82 | 78.37 | 78.70 | 3,722,838 | -0.59(-0.75%) |
Sep 23, 2019 | 79.36 | 80.11 | 79.15 | 79.30 | 2,466,191 | -0.62(-0.78%) |
Sep 20, 2019 | 79.89 | 80.18 | 78.42 | 79.92 | 7,268,207 | -0.41(-0.51%) |
Sep 19, 2019 | 80.05 | 80.48 | 79.87 | 80.33 | 2,875,151 | +0.87(+1.10%) |
Sep 18, 2019 | 79.54 | 79.88 | 78.92 | 79.46 | 2,237,202 | -0.09(-0.11%) |
Sep 17, 2019 | 79.07 | 79.87 | 78.40 | 79.54 | 2,879,512 | +0.64(+0.82%) |
Sep 16, 2019 | 78.30 | 78.98 | 78.09 | 78.90 | 2,197,057 | +0.16(+0.20%) |
Sep 13, 2019 | 79.43 | 79.43 | 78.37 | 78.74 | 1,752,239 | -0.29(-0.36%) |
Sep 12, 2019 | 79.22 | 79.93 | 78.73 | 79.03 | 2,022,656 | -0.05(-0.06%) |
Sep 11, 2019 | 77.74 | 79.11 | 77.56 | 79.08 | 2,431,384 | +1.35(+1.74%) |
Sep 10, 2019 | 78.13 | 78.13 | 77.29 | 77.73 | 2,273,037 | -0.74(-0.95%) |
Sep 09, 2019 | 78.67 | 78.81 | 77.94 | 78.47 | 2,535,459 | -0.02(-0.03%) |
Sep 06, 2019 | 77.31 | 78.51 | 77.20 | 78.49 | 2,955,119 | +1.31(+1.70%) |
Sep 05, 2019 | 77.57 | 77.92 | 76.92 | 77.18 | 1,979,495 | +0.22(+0.28%) |
Sep 04, 2019 | 76.87 | 77.19 | 76.38 | 76.97 | 1,918,276 | -0.49(-0.63%) |
Sep 03, 2019 | 77.25 | 77.45 | 76.36 | 77.45 | 1,775,589 | +0.05(+0.06%) |
Aug 30, 2019 | 77.73 | 77.73 | 77.14 | 77.40 | 1,736,911 | +0.04(+0.05%) |
Aug 29, 2019 | 77.22 | 77.76 | 76.76 | 77.36 | 1,415,365 | +0.94(+1.23%) |
Aug 28, 2019 | 76.29 | 76.73 | 75.65 | 76.42 | 2,052,645 | -0.06(-0.08%) |
Aug 27, 2019 | 77.06 | 77.45 | 76.38 | 76.48 | 2,258,546 | -0.93(-1.20%) |
Aug 26, 2019 | 76.36 | 77.42 | 76.04 | 77.41 | 1,750,445 | +1.57(+2.07%) |
Aug 23, 2019 | 77.00 | 77.60 | 75.49 | 75.85 | 2,909,642 | -1.30(-1.68%) |
Aug 22, 2019 | 77.66 | 77.77 | 76.87 | 77.14 | 2,027,685 | -0.39(-0.50%) |
Aug 21, 2019 | 77.42 | 77.66 | 77.12 | 77.53 | 1,231,692 | +0.50(+0.64%) |
Aug 20, 2019 | 77.33 | 77.59 | 77.00 | 77.04 | 1,871,495 | -0.55(-0.70%) |
Aug 19, 2019 | 77.61 | 77.85 | 77.08 | 77.58 | 1,711,488 | +0.48(+0.62%) |
Aug 16, 2019 | 77.34 | 77.60 | 76.82 | 77.10 | 3,185,430 | +0.48(+0.62%) |
Aug 15, 2019 | 75.84 | 77.15 | 75.57 | 76.63 | 2,619,421 | +0.34(+0.44%) |
Aug 14, 2019 | 76.13 | 76.74 | 75.48 | 76.29 | 2,925,019 | -0.68(-0.89%) |
Aug 13, 2019 | 76.29 | 77.61 | 76.14 | 76.98 | 2,581,189 | +0.67(+0.88%) |
Aug 12, 2019 | 76.43 | 76.97 | 76.13 | 76.30 | 1,903,984 | -0.58(-0.75%) |
Aug 09, 2019 | 76.96 | 77.56 | 76.37 | 76.88 | 2,721,178 | -0.38(-0.49%) |
Aug 08, 2019 | 76.30 | 77.41 | 76.19 | 77.25 | 3,048,717 | +1.41(+1.86%) |
Aug 07, 2019 | 75.86 | 76.16 | 74.65 | 75.85 | 3,521,921 | -0.79(-1.04%) |
Aug 06, 2019 | 75.88 | 76.68 | 75.34 | 76.64 | 4,043,953 | +1.08(+1.43%) |
Aug 05, 2019 | 76.21 | 76.29 | 74.99 | 75.56 | 4,080,068 | -1.53(-1.98%) |
Aug 02, 2019 | 78.73 | 78.73 | 76.15 | 77.08 | 5,473,415 | -1.57(-1.99%) |