Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 73.79 | 73.79 | 72.64 | 73.17 | 2,770 | -0.55(-0.74%) |
Oct 29, 2020 | 73.38 | 73.99 | 73.01 | 73.72 | 3,937 | +0.77(+1.05%) |
Oct 28, 2020 | 73.66 | 73.78 | 72.95 | 72.95 | 4,334 | -2.22(-2.96%) |
Oct 27, 2020 | 76.03 | 76.03 | 75.17 | 75.17 | 736 | -0.75(-0.99%) |
Oct 26, 2020 | 76.82 | 76.82 | 75.55 | 75.92 | 3,059 | -1.52(-1.96%) |
Oct 23, 2020 | 77.12 | 77.44 | 77.07 | 77.44 | 1,598 | +0.44(+0.57%) |
Oct 22, 2020 | 76.57 | 77.00 | 76.57 | 77.00 | 1,794 | +0.51(+0.67%) |
Oct 21, 2020 | 76.57 | 76.72 | 76.40 | 76.49 | 1,275 | -0.00(-0.00%) |
Oct 20, 2020 | 76.73 | 77.11 | 76.49 | 76.49 | 3,259 | +0.47(+0.62%) |
Oct 19, 2020 | 77.48 | 77.52 | 76.02 | 76.02 | 8,562 | -1.12(-1.45%) |
Oct 16, 2020 | 77.30 | 77.30 | 77.14 | 77.14 | 1,278 | +0.04(+0.05%) |
Oct 15, 2020 | 76.35 | 77.20 | 76.35 | 77.10 | 2,721 | +0.29(+0.38%) |
Oct 14, 2020 | 77.11 | 77.20 | 76.81 | 76.81 | 3,858 | -0.06(-0.08%) |
Oct 13, 2020 | 76.97 | 76.97 | 76.87 | 76.87 | 3,790 | -0.58(-0.75%) |
Oct 12, 2020 | 76.99 | 77.50 | 76.99 | 77.45 | 7,002 | +0.70(+0.92%) |
Oct 09, 2020 | 77.07 | 77.07 | 76.75 | 76.75 | 1,385 | +0.21(+0.27%) |
Oct 08, 2020 | 76.45 | 76.54 | 76.45 | 76.54 | 2,200 | +0.98(+1.29%) |
Oct 07, 2020 | 75.32 | 75.56 | 75.32 | 75.56 | 1,508 | +1.08(+1.45%) |
Oct 06, 2020 | 75.44 | 75.44 | 74.48 | 74.48 | 2,153 | -0.38(-0.51%) |
Oct 05, 2020 | 73.97 | 74.96 | 73.97 | 74.87 | 2,291 | +1.18(+1.60%) |
Oct 02, 2020 | 72.63 | 73.83 | 72.63 | 73.69 | 20,779 | +0.54(+0.73%) |
Oct 01, 2020 | 73.12 | 73.30 | 72.94 | 73.15 | 3,210 | +0.13(+0.17%) |
Sep 30, 2020 | 73.27 | 73.54 | 72.56 | 73.02 | 3,044 | +0.47(+0.65%) |
Sep 29, 2020 | 73.06 | 73.06 | 72.33 | 72.55 | 1,281 | -0.43(-0.58%) |
Sep 28, 2020 | 73.11 | 73.17 | 72.98 | 72.98 | 2,239 | +1.22(+1.71%) |
Sep 25, 2020 | 70.85 | 71.94 | 70.85 | 71.76 | 3,729 | +0.89(+1.25%) |
Sep 24, 2020 | 70.31 | 71.32 | 70.00 | 70.87 | 5,904 | +0.27(+0.38%) |
Sep 23, 2020 | 71.79 | 71.79 | 70.60 | 70.60 | 6,005 | -1.46(-2.02%) |
Sep 22, 2020 | 72.10 | 72.10 | 71.55 | 72.06 | 5,415 | +0.43(+0.60%) |
Sep 21, 2020 | 71.74 | 71.74 | 71.14 | 71.63 | 3,277 | -1.60(-2.19%) |
Sep 18, 2020 | 74.11 | 74.14 | 72.92 | 73.23 | 3,423 | -0.76(-1.03%) |
Sep 17, 2020 | 74.00 | 74.00 | 73.54 | 74.00 | 1,283,209 | -0.38(-0.51%) |
Sep 16, 2020 | 74.86 | 74.86 | 74.37 | 74.37 | 1,565 | +0.35(+0.47%) |
Sep 15, 2020 | 74.21 | 74.38 | 74.02 | 74.02 | 1,053 | +0.00(+0.00%) |
Sep 14, 2020 | 73.88 | 74.11 | 73.87 | 74.02 | 3,327 | +1.14(+1.57%) |
Sep 11, 2020 | 72.85 | 72.98 | 72.85 | 72.88 | 855 | +0.15(+0.20%) |
Sep 10, 2020 | 74.02 | 74.02 | 72.64 | 72.73 | 4,441 | -0.98(-1.33%) |
Sep 09, 2020 | 73.60 | 73.87 | 73.28 | 73.71 | 2,867 | +1.00(+1.37%) |
Sep 08, 2020 | 72.72 | 73.19 | 72.63 | 72.71 | 10,906 | -1.42(-1.91%) |
Sep 04, 2020 | 74.80 | 74.80 | 73.28 | 74.13 | 7,703 | -0.18(-0.25%) |
Sep 03, 2020 | 75.56 | 75.56 | 74.05 | 74.31 | 8,632 | -1.93(-2.53%) |
Sep 02, 2020 | 74.85 | 76.24 | 74.85 | 76.24 | 5,444 | +1.55(+2.07%) |
Sep 01, 2020 | 74.62 | 74.69 | 74.56 | 74.69 | 1,629 | -0.04(-0.06%) |
Aug 31, 2020 | 74.70 | 74.74 | 74.69 | 74.74 | 2,047 | -0.37(-0.50%) |
Aug 28, 2020 | 75.00 | 75.11 | 74.73 | 75.11 | 15,300 | +0.35(+0.47%) |
Aug 27, 2020 | 74.89 | 74.94 | 74.71 | 74.76 | 7,376 | +0.43(+0.58%) |
Aug 26, 2020 | 74.14 | 74.47 | 74.08 | 74.33 | 2,125 | -0.15(-0.20%) |
Aug 25, 2020 | 74.59 | 74.59 | 74.16 | 74.47 | 7,290 | -0.12(-0.16%) |
Aug 24, 2020 | 73.95 | 74.60 | 73.95 | 74.60 | 7,016 | +1.00(+1.35%) |
Aug 21, 2020 | 73.39 | 73.60 | 73.33 | 73.60 | 1,497 | -0.09(-0.12%) |
Aug 20, 2020 | 73.66 | 73.86 | 73.65 | 73.69 | 1,979 | -0.31(-0.42%) |
Aug 19, 2020 | 74.21 | 74.56 | 73.97 | 74.00 | 8,264 | -0.29(-0.39%) |
Aug 18, 2020 | 74.41 | 74.55 | 74.29 | 74.29 | 6,122 | -0.28(-0.38%) |
Aug 17, 2020 | 74.80 | 74.86 | 74.58 | 74.58 | 2,842 | -0.10(-0.14%) |
Aug 14, 2020 | 74.28 | 74.95 | 74.28 | 74.68 | 6,954 | +0.06(+0.09%) |
Aug 13, 2020 | 74.73 | 74.73 | 74.62 | 74.62 | 1,016 | -0.33(-0.45%) |
Aug 12, 2020 | 75.14 | 75.28 | 74.88 | 74.95 | 5,449 | +0.40(+0.54%) |
Aug 11, 2020 | 75.28 | 75.41 | 74.54 | 74.55 | 5,903 | -0.22(-0.29%) |
Aug 10, 2020 | 74.38 | 74.85 | 74.38 | 74.77 | 4,600 | +0.65(+0.88%) |
Aug 07, 2020 | 73.41 | 74.11 | 73.41 | 74.11 | 1,283 | +0.83(+1.14%) |
Aug 06, 2020 | 73.03 | 73.28 | 73.03 | 73.28 | 705 | -0.01(-0.02%) |
Aug 05, 2020 | 73.58 | 73.58 | 73.19 | 73.29 | 5,106 | +0.34(+0.47%) |
Aug 04, 2020 | 72.71 | 73.05 | 72.71 | 72.95 | 2,869 | +0.14(+0.19%) |
Aug 03, 2020 | 72.39 | 72.85 | 72.39 | 72.81 | 2,163 | +0.58(+0.80%) |
Jul 31, 2020 | 72.20 | 72.23 | 72.20 | 72.23 | 855 | -0.15(-0.21%) |
Jul 30, 2020 | 71.69 | 72.48 | 71.59 | 72.38 | 6,306 | -0.36(-0.49%) |
Jul 29, 2020 | 71.95 | 72.94 | 71.95 | 72.74 | 2,067 | +1.15(+1.60%) |
Jul 28, 2020 | 71.91 | 71.93 | 71.59 | 71.59 | 983 | -0.64(-0.88%) |
Jul 27, 2020 | 71.89 | 72.23 | 71.53 | 72.23 | 11,257 | +0.44(+0.61%) |
Jul 24, 2020 | 72.07 | 72.12 | 71.70 | 71.79 | 18,402 | -0.51(-0.71%) |
Jul 23, 2020 | 72.59 | 72.91 | 72.08 | 72.30 | 2,988 | +0.03(+0.05%) |
Jul 22, 2020 | 71.80 | 72.27 | 71.80 | 72.27 | 8,921 | +0.75(+1.05%) |
Jul 21, 2020 | 71.38 | 71.92 | 71.38 | 71.52 | 2,993 | +0.38(+0.54%) |
Jul 20, 2020 | 71.03 | 71.13 | 70.84 | 71.13 | 10,314 | -0.39(-0.55%) |
Jul 17, 2020 | 71.37 | 71.62 | 71.37 | 71.53 | 1,283 | +0.37(+0.52%) |
Jul 16, 2020 | 71.21 | 71.21 | 71.16 | 71.16 | 1,204 | +0.16(+0.23%) |
Jul 15, 2020 | 70.55 | 71.08 | 70.51 | 71.00 | 8,782 | +1.46(+2.10%) |
Jul 14, 2020 | 68.18 | 69.55 | 68.18 | 69.54 | 2,875 | +1.11(+1.63%) |
Jul 13, 2020 | 68.94 | 69.66 | 68.37 | 68.42 | 4,065 | -0.10(-0.14%) |
Jul 10, 2020 | 67.66 | 68.52 | 67.66 | 68.52 | 2,246 | +0.99(+1.47%) |
Jul 09, 2020 | 67.71 | 67.79 | 66.99 | 67.53 | 4,537 | -0.91(-1.33%) |
Jul 08, 2020 | 68.57 | 68.57 | 67.95 | 68.44 | 7,508 | -0.01(-0.01%) |
Jul 07, 2020 | 68.99 | 68.99 | 68.36 | 68.45 | 22,543 | -1.03(-1.49%) |
Jul 06, 2020 | 70.08 | 70.08 | 69.35 | 69.48 | 2,005 | +0.75(+1.10%) |
Jul 02, 2020 | 68.95 | 69.32 | 68.71 | 68.73 | 5,242 | +0.24(+0.35%) |
Jul 01, 2020 | 69.08 | 69.09 | 68.49 | 68.49 | 9,141 | -0.26(-0.38%) |
Jun 30, 2020 | 68.08 | 68.90 | 68.08 | 68.75 | 3,067 | +1.11(+1.64%) |
Jun 29, 2020 | 66.99 | 67.82 | 66.73 | 67.64 | 4,267 | +1.13(+1.70%) |
Jun 26, 2020 | 67.44 | 67.44 | 66.51 | 66.51 | 14,765 | -1.02(-1.51%) |
Jun 25, 2020 | 66.94 | 67.53 | 66.84 | 67.53 | 3,770 | +0.51(+0.76%) |
Jun 24, 2020 | 68.27 | 68.29 | 66.83 | 67.02 | 12,217 | -2.06(-2.98%) |
Jun 23, 2020 | 69.27 | 69.46 | 69.05 | 69.08 | 4,776 | +0.11(+0.15%) |
Jun 22, 2020 | 68.32 | 69.21 | 68.32 | 68.97 | 28,386 | -0.09(-0.13%) |
Jun 19, 2020 | 70.60 | 70.60 | 68.70 | 69.07 | 6,666 | -0.48(-0.69%) |
Jun 18, 2020 | 69.58 | 69.88 | 69.36 | 69.54 | 137,646 | -0.21(-0.30%) |
Jun 17, 2020 | 70.12 | 70.35 | 69.67 | 69.75 | 133,673 | -0.35(-0.49%) |
Jun 16, 2020 | 71.23 | 71.23 | 69.43 | 70.10 | 8,574 | +1.17(+1.69%) |
Jun 15, 2020 | 66.53 | 68.93 | 66.53 | 68.93 | 4,536 | +0.72(+1.05%) |
Jun 12, 2020 | 69.20 | 69.20 | 67.50 | 68.21 | 4,300 | +1.07(+1.59%) |
Jun 11, 2020 | 69.31 | 69.31 | 67.12 | 67.15 | 13,874 | -4.56(-6.36%) |
Jun 10, 2020 | 73.25 | 73.25 | 71.66 | 71.71 | 4,555 | -1.49(-2.03%) |
Jun 09, 2020 | 72.95 | 73.35 | 72.95 | 73.20 | 3,391 | -1.69(-2.26%) |
Jun 08, 2020 | 74.40 | 74.89 | 74.36 | 74.89 | 10,411 | +1.45(+1.98%) |
Jun 05, 2020 | 73.82 | 74.41 | 73.34 | 73.44 | 42,900 | +1.89(+2.65%) |
Jun 04, 2020 | 70.83 | 71.54 | 70.68 | 71.54 | 9,549 | +0.19(+0.26%) |
Jun 03, 2020 | 69.71 | 71.51 | 69.71 | 71.35 | 188,252 | +1.78(+2.56%) |
Jun 02, 2020 | 69.27 | 69.57 | 69.18 | 69.57 | 9,049 | +0.75(+1.09%) |
Jun 01, 2020 | 68.18 | 68.98 | 68.18 | 68.83 | 28,445 | +0.52(+0.76%) |
May 29, 2020 | 67.77 | 68.31 | 67.38 | 68.31 | 10,644 | +0.07(+0.10%) |
May 28, 2020 | 69.29 | 69.29 | 68.24 | 68.24 | 6,156 | -0.41(-0.60%) |
May 27, 2020 | 68.21 | 68.70 | 67.70 | 68.66 | 16,652 | +1.65(+2.46%) |
May 26, 2020 | 66.51 | 67.41 | 66.51 | 67.01 | 8,243 | +1.92(+2.94%) |
May 22, 2020 | 65.17 | 65.17 | 64.77 | 65.10 | 6,666 | +0.11(+0.17%) |
May 21, 2020 | 65.18 | 65.23 | 64.73 | 64.98 | 16,371 | -0.18(-0.28%) |
May 20, 2020 | 65.14 | 65.57 | 65.14 | 65.16 | 6,139 | +0.87(+1.35%) |
May 19, 2020 | 64.37 | 65.18 | 64.29 | 64.29 | 4,660 | -0.60(-0.92%) |
May 18, 2020 | 64.28 | 65.10 | 64.28 | 64.89 | 5,906 | +3.22(+5.21%) |
May 15, 2020 | 61.62 | 61.67 | 61.18 | 61.67 | 1,505 | +0.26(+0.42%) |
May 14, 2020 | 59.81 | 61.48 | 58.85 | 61.41 | 11,013 | +0.76(+1.26%) |
May 13, 2020 | 62.41 | 62.41 | 60.18 | 60.65 | 12,413 | -1.95(-3.12%) |
May 12, 2020 | 64.04 | 64.04 | 62.60 | 62.60 | 1,879 | -1.80(-2.80%) |
May 11, 2020 | 64.02 | 64.63 | 63.92 | 64.41 | 11,317 | -0.38(-0.59%) |
May 08, 2020 | 64.09 | 64.82 | 64.01 | 64.79 | 8,278 | +1.85(+2.93%) |
May 07, 2020 | 63.65 | 63.65 | 62.95 | 62.95 | 2,031 | +0.66(+1.06%) |
May 06, 2020 | 62.71 | 62.71 | 62.29 | 62.29 | 2,981 | -0.65(-1.04%) |
May 05, 2020 | 63.71 | 63.76 | 62.93 | 62.94 | 49,516 | +0.43(+0.68%) |
May 04, 2020 | 61.85 | 62.58 | 61.85 | 62.51 | 5,965 | +0.08(+0.14%) |
May 01, 2020 | 62.78 | 62.92 | 62.26 | 62.43 | 4,838 | -2.21(-3.43%) |
Apr 30, 2020 | 66.06 | 66.06 | 64.52 | 64.64 | 12,801 | -1.75(-2.63%) |
Apr 29, 2020 | 66.03 | 66.73 | 65.86 | 66.39 | 10,037 | +1.79(+2.77%) |
Apr 28, 2020 | 65.15 | 65.28 | 64.50 | 64.60 | 7,797 | +0.77(+1.21%) |
Apr 27, 2020 | 62.47 | 63.90 | 62.38 | 63.83 | 9,990 | +2.05(+3.31%) |
Apr 24, 2020 | 61.02 | 61.94 | 60.82 | 61.78 | 10,859 | +0.84(+1.38%) |
Apr 23, 2020 | 61.63 | 61.68 | 60.93 | 60.94 | 7,018 | +0.06(+0.10%) |
Apr 22, 2020 | 60.84 | 61.07 | 60.62 | 60.88 | 3,408 | +1.04(+1.75%) |
Apr 21, 2020 | 59.83 | 60.38 | 59.52 | 59.84 | 15,099 | -1.70(-2.77%) |
Apr 20, 2020 | 61.86 | 62.50 | 61.49 | 61.54 | 7,229 | -1.37(-2.18%) |
Apr 17, 2020 | 62.91 | 62.98 | 62.15 | 62.91 | 8,494 | +2.17(+3.58%) |
Apr 16, 2020 | 60.35 | 60.74 | 59.94 | 60.73 | 3,157 | +0.10(+0.17%) |
Apr 15, 2020 | 60.88 | 61.00 | 60.25 | 60.63 | 7,188 | -2.22(-3.54%) |
Apr 14, 2020 | 62.56 | 63.24 | 62.17 | 62.85 | 11,251 | +1.44(+2.35%) |
Apr 13, 2020 | 63.02 | 63.02 | 60.99 | 61.41 | 9,162 | -1.68(-2.66%) |
Apr 09, 2020 | 62.70 | 63.91 | 62.55 | 63.09 | 16,988 | +1.49(+2.41%) |
Apr 08, 2020 | 60.12 | 61.64 | 59.67 | 61.60 | 10,848 | +2.28(+3.84%) |
Apr 07, 2020 | 60.59 | 61.06 | 59.22 | 59.32 | 15,374 | +0.74(+1.27%) |
Apr 06, 2020 | 56.62 | 58.59 | 56.62 | 58.58 | 29,065 | +4.42(+8.16%) |
Apr 03, 2020 | 54.83 | 54.83 | 53.69 | 54.16 | 15,482 | -1.33(-2.40%) |
Apr 02, 2020 | 54.46 | 56.27 | 54.38 | 55.49 | 27,149 | +0.61(+1.12%) |
Apr 01, 2020 | 55.79 | 55.79 | 54.41 | 54.87 | 9,573 | -3.01(-5.20%) |
Mar 31, 2020 | 58.95 | 58.95 | 57.74 | 57.88 | 9,207 | -1.09(-1.84%) |
Mar 30, 2020 | 57.43 | 59.08 | 57.16 | 58.97 | 227,414 | +1.60(+2.80%) |
Mar 27, 2020 | 57.41 | 58.82 | 56.93 | 57.36 | 42,039 | -1.86(-3.13%) |
Mar 26, 2020 | 55.87 | 59.22 | 55.87 | 59.22 | 18,655 | +3.85(+6.95%) |
Mar 25, 2020 | 54.59 | 57.11 | 53.23 | 55.37 | 24,761 | +1.68(+3.14%) |
Mar 24, 2020 | 50.82 | 53.68 | 50.82 | 53.68 | 37,237 | +4.68(+9.55%) |
Mar 23, 2020 | 50.84 | 50.84 | 48.14 | 49.00 | 11,618 | -1.85(-3.63%) |
Mar 20, 2020 | 54.21 | 54.27 | 50.79 | 50.85 | 8,557 | -2.73(-5.10%) |
Mar 19, 2020 | 52.76 | 54.16 | 51.33 | 53.58 | 11,642 | +1.15(+2.18%) |
Mar 18, 2020 | 54.18 | 54.98 | 50.48 | 52.44 | 118,486 | -4.91(-8.56%) |
Mar 17, 2020 | 55.67 | 57.73 | 54.71 | 57.35 | 20,794 | +2.92(+5.36%) |
Mar 16, 2020 | 55.92 | 58.64 | 54.43 | 54.43 | 19,254 | -7.70(-12.39%) |
Mar 13, 2020 | 61.46 | 62.26 | 57.71 | 62.13 | 31,520 | +3.71(+6.35%) |
Mar 12, 2020 | 60.08 | 61.12 | 58.34 | 58.42 | 36,809 | -6.10(-9.46%) |
Mar 11, 2020 | 66.15 | 66.30 | 63.91 | 64.53 | 7,706 | -3.57(-5.24%) |
Mar 10, 2020 | 67.08 | 68.11 | 65.05 | 68.10 | 39,506 | +2.25(+3.42%) |
Mar 09, 2020 | 65.60 | 67.52 | 65.01 | 65.85 | 17,580 | -5.22(-7.34%) |
Mar 06, 2020 | 69.72 | 71.09 | 69.52 | 71.06 | 44,518 | -1.02(-1.42%) |
Mar 05, 2020 | 73.02 | 73.17 | 71.83 | 72.09 | 2,812 | -2.42(-3.25%) |
Mar 04, 2020 | 73.13 | 74.51 | 72.68 | 74.51 | 13,653 | +2.62(+3.65%) |
Mar 03, 2020 | 73.43 | 74.38 | 71.27 | 71.88 | 7,582 | -1.45(-1.98%) |
Mar 02, 2020 | 70.77 | 73.33 | 70.61 | 73.33 | 23,651 | +2.75(+3.90%) |
Feb 28, 2020 | 70.82 | 70.82 | 69.25 | 70.58 | 33,361 | -1.55(-2.15%) |
Feb 27, 2020 | 74.09 | 74.60 | 72.13 | 72.13 | 53,635 | -2.87(-3.83%) |
Feb 26, 2020 | 76.15 | 76.77 | 75.00 | 75.00 | 6,812 | -1.03(-1.35%) |
Feb 25, 2020 | 78.64 | 78.64 | 75.86 | 76.03 | 15,078 | -2.41(-3.07%) |
Feb 24, 2020 | 79.33 | 79.33 | 78.10 | 78.44 | 26,067 | -2.15(-2.67%) |
Feb 21, 2020 | 80.98 | 80.98 | 80.41 | 80.59 | 5,740 | -0.58(-0.72%) |
Feb 20, 2020 | 80.91 | 81.25 | 80.71 | 81.17 | 8,061 | +0.08(+0.10%) |
Feb 19, 2020 | 81.22 | 81.27 | 81.09 | 81.09 | 9,347 | +0.05(+0.07%) |
Feb 18, 2020 | 81.18 | 81.18 | 80.68 | 81.03 | 5,864 | -0.13(-0.15%) |
Feb 14, 2020 | 81.34 | 81.34 | 80.98 | 81.16 | 10,073 | -0.03(-0.03%) |
Feb 13, 2020 | 80.96 | 81.26 | 80.96 | 81.18 | 417,047 | +0.02(+0.03%) |
Feb 12, 2020 | 81.15 | 81.16 | 81.00 | 81.16 | 3,474 | +0.42(+0.52%) |
Feb 11, 2020 | 80.57 | 80.88 | 80.57 | 80.74 | 3,317 | +0.47(+0.59%) |
Feb 10, 2020 | 79.90 | 80.26 | 79.89 | 80.26 | 5,964 | +0.35(+0.44%) |
Feb 07, 2020 | 80.07 | 80.09 | 79.83 | 79.91 | 6,174 | -0.54(-0.67%) |
Feb 06, 2020 | 80.92 | 80.92 | 80.45 | 80.45 | 6,710 | -0.26(-0.32%) |
Feb 05, 2020 | 80.36 | 80.77 | 80.34 | 80.71 | 14,130 | +1.06(+1.33%) |
Feb 04, 2020 | 79.15 | 79.94 | 79.15 | 79.65 | 9,997 | +0.86(+1.09%) |
Feb 03, 2020 | 78.53 | 79.27 | 78.53 | 78.79 | 5,615 | +0.50(+0.63%) |
Jan 31, 2020 | 79.06 | 79.06 | 78.25 | 78.29 | 7,907 | -1.51(-1.90%) |
Jan 30, 2020 | 79.20 | 79.81 | 78.99 | 79.81 | 6,788 | +0.06(+0.08%) |
Jan 29, 2020 | 80.30 | 80.30 | 79.74 | 79.74 | 2,968 | -0.18(-0.22%) |
Jan 28, 2020 | 79.66 | 80.00 | 79.58 | 79.92 | 5,206 | +0.60(+0.76%) |
Jan 27, 2020 | 79.77 | 79.77 | 79.24 | 79.32 | 75,415 | -1.07(-1.33%) |
Jan 24, 2020 | 80.90 | 80.90 | 80.03 | 80.39 | 8,232 | -0.80(-0.99%) |
Jan 23, 2020 | 80.62 | 81.20 | 80.62 | 81.20 | 6,887 | +0.28(+0.34%) |
Jan 22, 2020 | 81.31 | 81.32 | 80.83 | 80.92 | 3,872 | -0.10(-0.13%) |
Jan 21, 2020 | 81.17 | 81.17 | 80.92 | 81.02 | 4,555 | -0.27(-0.33%) |
Jan 17, 2020 | 81.15 | 81.34 | 81.15 | 81.29 | 5,740 | +0.11(+0.13%) |
Jan 16, 2020 | 81.05 | 81.18 | 80.98 | 81.18 | 5,318 | +0.69(+0.85%) |
Jan 15, 2020 | 80.58 | 80.62 | 80.37 | 80.50 | 2,807 | +0.26(+0.32%) |
Jan 14, 2020 | 80.12 | 80.38 | 80.07 | 80.24 | 7,655 | +0.12(+0.15%) |
Jan 13, 2020 | 79.54 | 80.12 | 79.54 | 80.12 | 22,859 | +0.57(+0.72%) |
Jan 10, 2020 | 79.83 | 79.83 | 79.43 | 79.54 | 41,160 | -0.11(-0.14%) |
Jan 09, 2020 | 79.59 | 79.75 | 79.56 | 79.66 | 4,529 | +0.29(+0.36%) |
Jan 08, 2020 | 79.35 | 79.62 | 79.24 | 79.37 | 7,451 | +0.17(+0.21%) |
Jan 07, 2020 | 79.30 | 79.30 | 78.94 | 79.20 | 14,489 | -0.12(-0.15%) |
Jan 06, 2020 | 78.90 | 79.32 | 78.88 | 79.32 | 8,317 | -0.09(-0.11%) |
Jan 03, 2020 | 79.30 | 79.54 | 79.16 | 79.41 | 134,854 | -0.44(-0.55%) |
Jan 02, 2020 | 80.03 | 80.03 | 79.32 | 79.85 | 106,611 | +0.33(+0.42%) |
Dec 31, 2019 | 79.59 | 79.77 | 79.52 | 79.52 | 14,731 | -0.07(-0.09%) |
Dec 30, 2019 | 79.88 | 79.88 | 79.32 | 79.59 | 8,825 | -0.07(-0.09%) |
Dec 27, 2019 | 79.67 | 79.76 | 79.63 | 79.66 | 2,707 | -0.02(-0.02%) |
Dec 26, 2019 | 79.65 | 79.74 | 79.52 | 79.68 | 8,150 | +0.10(+0.13%) |
Dec 24, 2019 | 79.76 | 79.76 | 79.54 | 79.58 | 2,491 | -0.00(-0.00%) |
Dec 23, 2019 | 79.95 | 79.95 | 79.58 | 79.58 | 4,764 | -0.21(-0.27%) |
Dec 20, 2019 | 79.56 | 79.79 | 79.56 | 79.79 | 4,474 | +0.48(+0.60%) |
Dec 19, 2019 | 79.27 | 79.32 | 79.13 | 79.32 | 9,411 | +0.19(+0.24%) |
Dec 18, 2019 | 78.98 | 79.15 | 78.98 | 79.12 | 4,222 | +0.01(+0.01%) |
Dec 17, 2019 | 79.02 | 79.19 | 79.02 | 79.11 | 13,044 | +0.09(+0.11%) |
Dec 16, 2019 | 78.92 | 79.22 | 78.92 | 79.03 | 3,213 | +0.47(+0.60%) |
Dec 13, 2019 | 78.94 | 78.94 | 78.49 | 78.56 | 5,893 | -0.32(-0.40%) |
Dec 12, 2019 | 78.90 | 78.93 | 78.56 | 78.87 | 5,651 | +0.62(+0.79%) |
Dec 11, 2019 | 78.25 | 78.30 | 78.03 | 78.25 | 10,414 | +0.27(+0.34%) |
Dec 10, 2019 | 78.36 | 78.36 | 77.94 | 77.99 | 8,716 | -0.23(-0.29%) |
Dec 09, 2019 | 78.35 | 78.38 | 78.19 | 78.22 | 26,879 | -0.13(-0.17%) |
Dec 06, 2019 | 78.45 | 78.56 | 78.34 | 78.35 | 3,492 | +0.59(+0.75%) |
Dec 05, 2019 | 77.57 | 77.81 | 77.57 | 77.76 | 4,543 | +0.22(+0.28%) |
Dec 04, 2019 | 77.70 | 77.75 | 77.54 | 77.54 | 3,330 | +0.43(+0.56%) |
Dec 03, 2019 | 76.99 | 77.11 | 76.82 | 77.11 | 7,483 | -0.54(-0.69%) |
Dec 02, 2019 | 78.30 | 78.30 | 77.65 | 77.65 | 9,719 | -0.49(-0.62%) |
Nov 29, 2019 | 78.72 | 78.72 | 78.13 | 78.13 | 2,073 | -0.47(-0.59%) |
Nov 27, 2019 | 78.64 | 78.64 | 78.35 | 78.60 | 2,619 | +0.23(+0.29%) |
Nov 26, 2019 | 78.18 | 78.38 | 78.18 | 78.37 | 3,930 | +0.32(+0.41%) |
Nov 25, 2019 | 77.79 | 78.05 | 77.67 | 78.05 | 8,847 | +0.65(+0.85%) |
Nov 22, 2019 | 77.56 | 77.56 | 77.24 | 77.40 | 2,946 | +0.18(+0.23%) |
Nov 21, 2019 | 77.49 | 77.49 | 77.19 | 77.22 | 3,587 | -0.38(-0.49%) |
Nov 20, 2019 | 77.70 | 77.88 | 77.49 | 77.59 | 4,502 | -0.25(-0.32%) |
Nov 19, 2019 | 78.02 | 78.02 | 77.71 | 77.84 | 5,890 | +0.09(+0.12%) |
Nov 18, 2019 | 77.79 | 77.81 | 77.65 | 77.75 | 7,120 | -0.00(-0.00%) |
Nov 15, 2019 | 77.68 | 77.77 | 77.47 | 77.75 | 36,236 | +0.34(+0.44%) |
Nov 14, 2019 | 77.26 | 77.42 | 77.26 | 77.41 | 8,642 | +0.19(+0.25%) |
Nov 13, 2019 | 77.24 | 77.33 | 77.19 | 77.22 | 18,588 | -0.05(-0.07%) |
Nov 12, 2019 | 77.41 | 77.56 | 77.21 | 77.27 | 5,005 | -0.01(-0.01%) |
Nov 11, 2019 | 77.02 | 77.36 | 77.02 | 77.28 | 3,962 | -0.08(-0.11%) |
Nov 08, 2019 | 77.13 | 77.36 | 77.13 | 77.36 | 15,607 | +0.17(+0.22%) |
Nov 07, 2019 | 77.53 | 77.57 | 77.19 | 77.19 | 7,663 | +0.01(+0.01%) |
Nov 06, 2019 | 77.17 | 77.19 | 76.97 | 77.18 | 8,244 | +0.14(+0.18%) |
Nov 05, 2019 | 77.16 | 77.27 | 76.97 | 77.04 | 37,751 | +0.17(+0.23%) |
Nov 04, 2019 | 77.10 | 77.10 | 76.76 | 76.87 | 15,278 | +0.36(+0.47%) |