Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.42 | 72.21 | 70.28 | 71.70 | 2,860,388 | -0.47(-0.65%) |
Oct 29, 2020 | 73.09 | 73.87 | 71.26 | 72.18 | 3,598,552 | -0.06(-0.09%) |
Oct 28, 2020 | 73.43 | 73.90 | 72.20 | 72.24 | 3,352,042 | -2.28(-3.06%) |
Oct 27, 2020 | 74.50 | 75.80 | 74.26 | 74.52 | 3,606,081 | +0.56(+0.76%) |
Oct 26, 2020 | 74.19 | 74.81 | 73.52 | 73.96 | 2,575,300 | -1.00(-1.33%) |
Oct 23, 2020 | 75.55 | 75.73 | 74.73 | 74.96 | 1,814,070 | -0.33(-0.44%) |
Oct 22, 2020 | 75.68 | 76.19 | 75.12 | 75.29 | 2,092,002 | -0.27(-0.35%) |
Oct 21, 2020 | 75.17 | 76.01 | 74.68 | 75.56 | 3,016,185 | +0.55(+0.74%) |
Oct 20, 2020 | 75.35 | 75.65 | 74.67 | 75.00 | 3,452,713 | -0.05(-0.06%) |
Oct 19, 2020 | 75.68 | 76.36 | 74.64 | 75.05 | 2,842,898 | -0.58(-0.77%) |
Oct 16, 2020 | 74.53 | 76.09 | 74.53 | 75.63 | 1,925,279 | +1.16(+1.56%) |
Oct 15, 2020 | 73.25 | 74.63 | 73.24 | 74.47 | 2,330,401 | +0.48(+0.65%) |
Oct 14, 2020 | 74.25 | 75.19 | 73.95 | 73.99 | 1,794,520 | -0.06(-0.07%) |
Oct 13, 2020 | 73.47 | 74.72 | 73.29 | 74.04 | 2,133,935 | +0.43(+0.59%) |
Oct 12, 2020 | 72.87 | 73.94 | 72.60 | 73.61 | 2,936,579 | +1.04(+1.44%) |
Oct 09, 2020 | 72.89 | 73.06 | 71.85 | 72.56 | 4,369,499 | -0.32(-0.44%) |
Oct 08, 2020 | 74.88 | 75.15 | 72.62 | 72.89 | 4,678,085 | -2.59(-3.43%) |
Oct 07, 2020 | 74.79 | 75.82 | 74.20 | 75.48 | 1,629,815 | +1.10(+1.48%) |
Oct 06, 2020 | 74.39 | 75.77 | 74.20 | 74.38 | 2,775,341 | -0.10(-0.14%) |
Oct 05, 2020 | 73.18 | 74.58 | 73.09 | 74.48 | 2,594,987 | +1.61(+2.21%) |
Oct 02, 2020 | 73.34 | 73.89 | 72.69 | 72.87 | 1,662,294 | -0.82(-1.12%) |
Oct 01, 2020 | 75.82 | 76.16 | 73.43 | 73.69 | 2,282,881 | -0.65(-0.87%) |
Sep 30, 2020 | 73.48 | 75.06 | 73.05 | 74.34 | 3,305,472 | +1.23(+1.68%) |
Sep 29, 2020 | 73.39 | 74.33 | 73.04 | 73.11 | 3,884,224 | -0.42(-0.57%) |
Sep 28, 2020 | 74.47 | 74.97 | 73.38 | 73.53 | 1,939,905 | -0.09(-0.13%) |
Sep 25, 2020 | 72.54 | 73.91 | 72.33 | 73.62 | 2,413,821 | +0.87(+1.19%) |
Sep 24, 2020 | 72.47 | 73.36 | 71.84 | 72.75 | 4,107,981 | +0.34(+0.47%) |
Sep 23, 2020 | 73.40 | 73.83 | 72.36 | 72.41 | 2,194,113 | -0.67(-0.91%) |
Sep 22, 2020 | 74.04 | 74.15 | 72.13 | 73.07 | 3,444,843 | -1.11(-1.50%) |
Sep 21, 2020 | 75.62 | 75.67 | 73.25 | 74.18 | 2,943,565 | -2.51(-3.28%) |
Sep 18, 2020 | 75.95 | 77.45 | 75.95 | 76.70 | 5,947,088 | +0.60(+0.79%) |
Sep 17, 2020 | 74.93 | 76.16 | 74.42 | 76.10 | 2,820,719 | +0.59(+0.78%) |
Sep 16, 2020 | 74.96 | 75.79 | 74.43 | 75.50 | 4,077,607 | +1.08(+1.45%) |
Sep 15, 2020 | 77.32 | 77.32 | 74.28 | 74.42 | 3,728,670 | -2.48(-3.22%) |
Sep 14, 2020 | 77.27 | 78.24 | 76.80 | 76.90 | 1,983,329 | +0.08(+0.11%) |
Sep 11, 2020 | 77.06 | 77.50 | 76.22 | 76.82 | 2,534,549 | -0.03(-0.04%) |
Sep 10, 2020 | 76.49 | 77.24 | 76.01 | 76.84 | 2,834,702 | +0.25(+0.33%) |
Sep 09, 2020 | 75.81 | 77.15 | 75.53 | 76.59 | 2,985,551 | +1.45(+1.93%) |
Sep 08, 2020 | 75.62 | 76.08 | 74.74 | 75.14 | 3,050,187 | -0.93(-1.23%) |
Sep 04, 2020 | 76.83 | 77.44 | 75.33 | 76.08 | 3,400,963 | -1.08(-1.40%) |
Sep 03, 2020 | 79.28 | 79.63 | 76.49 | 77.16 | 3,396,511 | -2.26(-2.84%) |
Sep 02, 2020 | 79.26 | 79.64 | 78.73 | 79.41 | 5,569,639 | +0.33(+0.42%) |
Sep 01, 2020 | 80.33 | 80.39 | 78.55 | 79.08 | 3,356,497 | -1.41(-1.75%) |
Aug 31, 2020 | 79.73 | 80.65 | 79.66 | 80.49 | 2,960,760 | +0.96(+1.21%) |
Aug 28, 2020 | 79.86 | 79.93 | 78.44 | 79.52 | 2,722,242 | +0.00(+0.01%) |
Aug 27, 2020 | 77.98 | 80.09 | 77.56 | 79.52 | 3,528,512 | +1.77(+2.28%) |
Aug 26, 2020 | 77.53 | 77.88 | 76.75 | 77.75 | 2,242,583 | -0.23(-0.30%) |
Aug 25, 2020 | 77.41 | 78.12 | 77.26 | 77.98 | 3,011,470 | +0.69(+0.89%) |
Aug 24, 2020 | 76.99 | 77.33 | 76.40 | 77.29 | 2,867,171 | +0.70(+0.91%) |
Aug 21, 2020 | 76.51 | 76.63 | 75.70 | 76.59 | 3,228,281 | +0.18(+0.24%) |
Aug 20, 2020 | 76.09 | 76.73 | 75.96 | 76.40 | 2,594,976 | +0.00(+0.00%) |
Aug 19, 2020 | 77.73 | 77.89 | 76.19 | 76.40 | 3,444,167 | -1.27(-1.64%) |
Aug 18, 2020 | 77.43 | 77.90 | 77.22 | 77.68 | 2,483,707 | +0.53(+0.68%) |
Aug 17, 2020 | 76.85 | 77.88 | 76.85 | 77.15 | 2,803,259 | +0.18(+0.24%) |
Aug 14, 2020 | 77.88 | 78.10 | 76.67 | 76.97 | 2,991,018 | -1.05(-1.35%) |
Aug 13, 2020 | 76.67 | 78.28 | 76.66 | 78.02 | 3,581,232 | +1.07(+1.39%) |
Aug 12, 2020 | 76.66 | 77.26 | 75.97 | 76.95 | 3,439,113 | +0.50(+0.65%) |
Aug 11, 2020 | 76.97 | 77.70 | 76.25 | 76.45 | 3,998,062 | -0.15(-0.19%) |
Aug 10, 2020 | 74.52 | 76.84 | 74.08 | 76.60 | 6,257,053 | +2.18(+2.94%) |
Aug 07, 2020 | 74.19 | 74.76 | 73.73 | 74.41 | 3,689,681 | +0.33(+0.45%) |
Aug 06, 2020 | 73.93 | 74.10 | 72.52 | 74.08 | 5,950,789 | -0.08(-0.11%) |
Aug 05, 2020 | 75.08 | 75.69 | 73.81 | 74.16 | 5,565,852 | -0.57(-0.76%) |
Aug 04, 2020 | 76.29 | 76.73 | 74.60 | 74.74 | 5,937,847 | -1.92(-2.50%) |
Aug 03, 2020 | 80.16 | 80.30 | 76.62 | 76.65 | 4,829,627 | -2.97(-3.73%) |
Jul 31, 2020 | 78.98 | 79.86 | 78.13 | 79.62 | 4,380,859 | +0.34(+0.43%) |
Jul 30, 2020 | 78.35 | 79.37 | 76.43 | 79.28 | 9,256,880 | -4.35(-5.20%) |
Jul 29, 2020 | 82.42 | 84.29 | 82.29 | 83.63 | 2,409,078 | +1.35(+1.65%) |
Jul 28, 2020 | 82.38 | 82.76 | 81.92 | 82.28 | 1,397,964 | -0.03(-0.03%) |
Jul 27, 2020 | 82.34 | 83.29 | 82.06 | 82.30 | 1,540,104 | +0.03(+0.03%) |
Jul 24, 2020 | 82.33 | 82.42 | 81.42 | 82.28 | 2,562,489 | -0.21(-0.26%) |
Jul 23, 2020 | 82.12 | 83.70 | 82.12 | 82.49 | 2,184,354 | +0.27(+0.33%) |
Jul 22, 2020 | 81.73 | 82.44 | 81.35 | 82.22 | 1,757,333 | +0.49(+0.60%) |
Jul 21, 2020 | 81.05 | 81.97 | 80.95 | 81.73 | 1,658,170 | +0.78(+0.97%) |
Jul 20, 2020 | 80.66 | 81.11 | 80.06 | 80.95 | 1,530,878 | +0.24(+0.30%) |
Jul 17, 2020 | 79.55 | 80.93 | 79.29 | 80.71 | 2,148,282 | +1.61(+2.04%) |
Jul 16, 2020 | 80.29 | 80.29 | 78.81 | 79.10 | 1,288,574 | -1.18(-1.47%) |
Jul 15, 2020 | 79.19 | 80.67 | 78.70 | 80.28 | 2,806,552 | +2.25(+2.88%) |
Jul 14, 2020 | 76.48 | 78.05 | 76.40 | 78.03 | 4,416,674 | +1.10(+1.43%) |
Jul 13, 2020 | 78.82 | 79.27 | 76.73 | 76.93 | 3,285,143 | -1.63(-2.08%) |
Jul 10, 2020 | 78.85 | 79.21 | 78.15 | 78.56 | 2,401,059 | -0.42(-0.54%) |
Jul 09, 2020 | 77.61 | 79.28 | 77.61 | 78.99 | 2,653,439 | +1.39(+1.79%) |
Jul 08, 2020 | 79.09 | 79.21 | 77.18 | 77.59 | 4,038,416 | -1.22(-1.54%) |
Jul 07, 2020 | 79.94 | 80.41 | 78.31 | 78.81 | 4,927,138 | -2.41(-2.96%) |
Jul 06, 2020 | 80.90 | 81.58 | 80.71 | 81.22 | 2,955,620 | +0.83(+1.03%) |
Jul 02, 2020 | 80.78 | 80.80 | 80.13 | 80.39 | 2,752,018 | -0.09(-0.11%) |
Jul 01, 2020 | 79.70 | 80.79 | 79.50 | 80.48 | 2,989,826 | +1.12(+1.41%) |
Jun 30, 2020 | 77.58 | 79.57 | 77.52 | 79.36 | 3,627,553 | +1.72(+2.22%) |
Jun 29, 2020 | 78.21 | 78.31 | 77.11 | 77.64 | 3,702,285 | -0.07(-0.09%) |
Jun 26, 2020 | 78.52 | 78.81 | 77.25 | 77.71 | 3,964,699 | -0.94(-1.20%) |
Jun 25, 2020 | 76.14 | 78.79 | 75.91 | 78.65 | 4,275,004 | +2.64(+3.47%) |
Jun 24, 2020 | 76.63 | 76.93 | 74.99 | 76.02 | 3,568,785 | -0.94(-1.22%) |
Jun 23, 2020 | 77.74 | 78.05 | 76.86 | 76.96 | 2,880,750 | -0.43(-0.56%) |
Jun 22, 2020 | 77.81 | 78.04 | 76.85 | 77.39 | 2,096,344 | -0.49(-0.63%) |
Jun 19, 2020 | 78.35 | 78.62 | 77.46 | 77.88 | 4,780,529 | +0.59(+0.76%) |
Jun 18, 2020 | 77.90 | 78.29 | 76.99 | 77.29 | 2,014,426 | -1.15(-1.47%) |
Jun 17, 2020 | 78.65 | 79.07 | 77.95 | 78.44 | 2,161,803 | +0.10(+0.13%) |
Jun 16, 2020 | 78.68 | 79.28 | 77.35 | 78.34 | 4,052,923 | +1.12(+1.44%) |
Jun 15, 2020 | 76.46 | 77.70 | 76.01 | 77.22 | 4,696,156 | -0.18(-0.23%) |
Jun 12, 2020 | 78.64 | 78.66 | 76.29 | 77.40 | 5,103,173 | +0.37(+0.48%) |
Jun 11, 2020 | 79.27 | 79.48 | 76.73 | 77.03 | 4,430,936 | -3.01(-3.77%) |
Jun 10, 2020 | 80.58 | 80.89 | 79.45 | 80.05 | 3,337,229 | -0.16(-0.20%) |
Jun 09, 2020 | 82.10 | 82.46 | 80.20 | 80.20 | 2,892,244 | -1.63(-1.99%) |
Jun 08, 2020 | 80.74 | 82.17 | 79.95 | 81.83 | 5,222,663 | -0.38(-0.46%) |
Jun 05, 2020 | 81.95 | 82.86 | 81.28 | 82.21 | 3,077,917 | +0.52(+0.63%) |
Jun 04, 2020 | 82.25 | 83.00 | 81.27 | 81.70 | 1,946,723 | -1.48(-1.78%) |
Jun 03, 2020 | 83.65 | 84.19 | 82.75 | 83.17 | 1,913,920 | -0.46(-0.55%) |
Jun 02, 2020 | 83.01 | 83.63 | 82.53 | 83.63 | 2,220,114 | +0.54(+0.65%) |
Jun 01, 2020 | 82.38 | 83.59 | 82.15 | 83.09 | 1,923,273 | +0.35(+0.42%) |
May 29, 2020 | 81.45 | 82.83 | 80.76 | 82.74 | 5,515,608 | +1.66(+2.05%) |
May 28, 2020 | 80.67 | 81.63 | 79.66 | 81.08 | 4,911,441 | +1.62(+2.04%) |
May 27, 2020 | 78.27 | 79.52 | 76.91 | 79.46 | 4,359,685 | +0.85(+1.09%) |
May 26, 2020 | 80.81 | 80.87 | 78.40 | 78.61 | 3,270,657 | -1.31(-1.63%) |
May 22, 2020 | 79.87 | 80.07 | 79.30 | 79.91 | 1,463,344 | +0.34(+0.43%) |
May 21, 2020 | 80.15 | 80.51 | 78.89 | 79.57 | 1,668,876 | -0.79(-0.98%) |
May 20, 2020 | 80.37 | 82.17 | 79.99 | 80.36 | 3,603,032 | +0.83(+1.04%) |
May 19, 2020 | 79.64 | 80.59 | 79.21 | 79.53 | 2,603,225 | -0.28(-0.35%) |
May 18, 2020 | 81.28 | 82.04 | 79.52 | 79.81 | 4,580,142 | -0.31(-0.39%) |
May 15, 2020 | 79.81 | 81.19 | 79.01 | 80.12 | 3,731,245 | +0.22(+0.28%) |
May 14, 2020 | 77.67 | 80.20 | 77.48 | 79.90 | 4,919,009 | +1.26(+1.60%) |
May 13, 2020 | 78.96 | 79.97 | 77.78 | 78.64 | 3,265,968 | -0.31(-0.40%) |
May 12, 2020 | 82.19 | 82.52 | 78.87 | 78.96 | 2,774,765 | -2.79(-3.42%) |
May 11, 2020 | 80.67 | 82.23 | 80.35 | 81.75 | 2,612,702 | +0.78(+0.97%) |
May 08, 2020 | 82.26 | 82.42 | 80.74 | 80.97 | 1,437,671 | -0.33(-0.41%) |
May 07, 2020 | 81.70 | 81.84 | 80.67 | 81.30 | 1,660,405 | +0.48(+0.59%) |
May 06, 2020 | 81.93 | 82.34 | 80.78 | 80.82 | 2,030,166 | -0.75(-0.92%) |
May 05, 2020 | 81.09 | 82.44 | 80.73 | 81.58 | 2,797,744 | +1.35(+1.68%) |
May 04, 2020 | 81.05 | 81.21 | 79.58 | 80.22 | 2,915,112 | -0.52(-0.65%) |
May 01, 2020 | 81.36 | 81.36 | 79.61 | 80.75 | 2,877,084 | -0.86(-1.06%) |
Apr 30, 2020 | 84.70 | 85.73 | 81.38 | 81.61 | 3,904,322 | -2.49(-2.96%) |
Apr 29, 2020 | 84.16 | 84.95 | 83.27 | 84.10 | 3,288,306 | +0.45(+0.54%) |
Apr 28, 2020 | 85.45 | 85.50 | 83.51 | 83.65 | 2,365,210 | -1.54(-1.80%) |
Apr 27, 2020 | 86.41 | 86.42 | 85.00 | 85.19 | 2,522,074 | -0.23(-0.27%) |
Apr 24, 2020 | 84.81 | 85.47 | 83.29 | 85.42 | 2,512,118 | +1.47(+1.75%) |
Apr 23, 2020 | 83.53 | 84.93 | 82.76 | 83.95 | 3,423,831 | +0.72(+0.86%) |
Apr 22, 2020 | 84.09 | 84.09 | 82.72 | 83.23 | 4,309,922 | +0.40(+0.49%) |
Apr 21, 2020 | 85.33 | 85.34 | 82.64 | 82.83 | 2,929,626 | -3.71(-4.29%) |
Apr 20, 2020 | 85.40 | 87.50 | 84.83 | 86.54 | 4,572,031 | +1.09(+1.28%) |
Apr 17, 2020 | 84.42 | 85.49 | 83.73 | 85.45 | 2,723,809 | +2.22(+2.67%) |
Apr 16, 2020 | 80.65 | 83.52 | 79.58 | 83.22 | 5,055,147 | +3.35(+4.19%) |
Apr 15, 2020 | 80.33 | 81.20 | 79.53 | 79.87 | 2,240,088 | -1.25(-1.54%) |
Apr 14, 2020 | 80.72 | 81.43 | 80.00 | 81.13 | 4,116,568 | +2.07(+2.62%) |
Apr 13, 2020 | 78.70 | 79.61 | 77.74 | 79.06 | 2,717,731 | -0.82(-1.02%) |
Apr 09, 2020 | 77.61 | 80.71 | 76.76 | 79.87 | 4,232,842 | +2.22(+2.85%) |
Apr 08, 2020 | 76.39 | 78.30 | 75.52 | 77.66 | 3,210,722 | +1.81(+2.39%) |
Apr 07, 2020 | 79.74 | 79.98 | 75.82 | 75.85 | 3,038,286 | -2.22(-2.85%) |
Apr 06, 2020 | 77.25 | 78.53 | 76.11 | 78.07 | 3,126,470 | +3.23(+4.31%) |
Apr 03, 2020 | 74.86 | 76.01 | 73.72 | 74.85 | 3,558,390 | -0.74(-0.97%) |
Apr 02, 2020 | 72.02 | 75.71 | 71.68 | 75.58 | 3,438,771 | +3.27(+4.53%) |
Apr 01, 2020 | 72.41 | 74.32 | 71.54 | 72.31 | 3,282,856 | -2.33(-3.12%) |
Mar 31, 2020 | 75.07 | 77.54 | 74.24 | 74.64 | 3,010,780 | -0.92(-1.22%) |
Mar 30, 2020 | 74.34 | 76.29 | 73.83 | 75.55 | 2,579,475 | +2.21(+3.01%) |
Mar 27, 2020 | 71.70 | 74.16 | 70.20 | 73.35 | 4,836,695 | -0.35(-0.47%) |
Mar 26, 2020 | 68.42 | 74.22 | 67.94 | 73.70 | 4,857,926 | +6.07(+8.97%) |
Mar 25, 2020 | 66.90 | 68.82 | 66.38 | 67.63 | 6,520,215 | -0.31(-0.46%) |
Mar 24, 2020 | 67.17 | 69.62 | 66.28 | 67.94 | 5,097,002 | +1.93(+2.92%) |
Mar 23, 2020 | 68.81 | 69.03 | 64.06 | 66.01 | 5,073,638 | -3.62(-5.20%) |
Mar 20, 2020 | 70.65 | 72.38 | 68.06 | 69.63 | 6,632,915 | -2.22(-3.10%) |
Mar 19, 2020 | 78.30 | 78.32 | 70.93 | 71.86 | 7,062,320 | -5.90(-7.59%) |
Mar 18, 2020 | 70.05 | 78.34 | 69.82 | 77.76 | 8,185,084 | +3.75(+5.07%) |
Mar 17, 2020 | 67.44 | 74.72 | 67.00 | 74.01 | 6,441,810 | +8.22(+12.49%) |
Mar 16, 2020 | 66.79 | 70.91 | 63.52 | 65.79 | 4,734,130 | -8.66(-11.63%) |
Mar 13, 2020 | 72.21 | 74.75 | 67.65 | 74.45 | 6,281,220 | +5.07(+7.31%) |
Mar 12, 2020 | 67.20 | 71.02 | 65.53 | 69.38 | 7,595,760 | -2.30(-3.21%) |
Mar 11, 2020 | 74.39 | 75.29 | 70.21 | 71.67 | 4,009,098 | -4.61(-6.04%) |
Mar 10, 2020 | 74.01 | 76.58 | 72.38 | 76.28 | 3,797,031 | +4.21(+5.84%) |
Mar 09, 2020 | 74.08 | 75.13 | 71.79 | 72.07 | 4,469,935 | -6.42(-8.18%) |
Mar 06, 2020 | 77.95 | 79.23 | 76.25 | 78.49 | 3,745,170 | -2.09(-2.59%) |
Mar 05, 2020 | 82.03 | 82.68 | 79.44 | 80.57 | 4,157,498 | -3.13(-3.74%) |
Mar 04, 2020 | 80.22 | 83.78 | 80.06 | 83.71 | 4,723,992 | +4.73(+5.99%) |
Mar 03, 2020 | 79.90 | 81.80 | 77.73 | 78.97 | 3,525,362 | -1.17(-1.46%) |
Mar 02, 2020 | 76.64 | 80.19 | 76.21 | 80.14 | 3,665,079 | +3.41(+4.44%) |
Feb 28, 2020 | 75.20 | 76.84 | 74.08 | 76.73 | 5,068,837 | -0.74(-0.95%) |
Feb 27, 2020 | 78.37 | 79.99 | 77.43 | 77.47 | 3,268,102 | -2.33(-2.93%) |
Feb 26, 2020 | 80.50 | 81.33 | 79.66 | 79.80 | 3,410,151 | +0.04(+0.05%) |
Feb 25, 2020 | 82.36 | 82.74 | 79.04 | 79.76 | 2,857,717 | -2.33(-2.84%) |
Feb 24, 2020 | 83.23 | 83.74 | 81.78 | 82.09 | 2,596,284 | -2.88(-3.39%) |
Feb 21, 2020 | 84.97 | 85.42 | 84.58 | 84.97 | 1,667,938 | -0.36(-0.42%) |
Feb 20, 2020 | 85.37 | 85.73 | 84.73 | 85.33 | 1,939,285 | -0.09(-0.11%) |
Feb 19, 2020 | 84.69 | 85.80 | 84.55 | 85.42 | 1,760,868 | +0.86(+1.02%) |
Feb 18, 2020 | 84.90 | 84.95 | 83.48 | 84.56 | 1,985,533 | -0.84(-0.99%) |
Feb 14, 2020 | 85.18 | 85.67 | 84.27 | 85.40 | 1,897,724 | +0.52(+0.62%) |
Feb 13, 2020 | 83.77 | 85.17 | 83.43 | 84.88 | 2,340,693 | +1.05(+1.25%) |
Feb 12, 2020 | 84.23 | 84.53 | 83.54 | 83.84 | 1,735,039 | -0.39(-0.46%) |
Feb 11, 2020 | 84.20 | 84.63 | 83.83 | 84.22 | 1,861,098 | +0.52(+0.62%) |
Feb 10, 2020 | 83.17 | 83.80 | 82.75 | 83.70 | 2,832,990 | +0.03(+0.03%) |
Feb 07, 2020 | 85.01 | 85.24 | 83.61 | 83.67 | 2,514,886 | -1.88(-2.20%) |
Feb 06, 2020 | 86.10 | 87.11 | 85.05 | 85.55 | 4,240,573 | +1.82(+2.18%) |
Feb 05, 2020 | 83.74 | 84.04 | 82.94 | 83.73 | 3,473,499 | +0.40(+0.48%) |
Feb 04, 2020 | 83.13 | 84.01 | 82.59 | 83.32 | 2,413,793 | +1.08(+1.32%) |
Feb 03, 2020 | 82.51 | 83.11 | 82.20 | 82.24 | 1,634,190 | +0.43(+0.53%) |
Jan 31, 2020 | 82.78 | 82.82 | 81.65 | 81.81 | 1,959,342 | -1.30(-1.57%) |
Jan 30, 2020 | 82.39 | 83.17 | 81.86 | 83.11 | 1,754,170 | +0.13(+0.15%) |
Jan 29, 2020 | 83.18 | 83.60 | 82.96 | 82.98 | 1,688,442 | -0.05(-0.06%) |
Jan 28, 2020 | 83.17 | 83.39 | 82.76 | 83.03 | 2,129,073 | +0.02(+0.02%) |
Jan 27, 2020 | 82.23 | 83.40 | 81.72 | 83.01 | 2,423,746 | -0.23(-0.28%) |
Jan 24, 2020 | 83.66 | 83.87 | 82.99 | 83.24 | 1,756,603 | -0.29(-0.35%) |
Jan 23, 2020 | 83.47 | 83.84 | 83.01 | 83.53 | 2,322,305 | -0.06(-0.07%) |
Jan 22, 2020 | 84.00 | 84.23 | 83.06 | 83.59 | 3,070,376 | +0.08(+0.10%) |
Jan 21, 2020 | 82.08 | 84.23 | 81.89 | 83.51 | 4,673,003 | +1.23(+1.49%) |
Jan 17, 2020 | 82.38 | 82.46 | 81.80 | 82.28 | 4,880,253 | -0.24(-0.29%) |
Jan 16, 2020 | 82.52 | 82.52 | 81.90 | 82.52 | 2,447,165 | +0.39(+0.48%) |
Jan 15, 2020 | 81.79 | 82.48 | 81.32 | 82.12 | 2,793,002 | +0.32(+0.39%) |
Jan 14, 2020 | 81.39 | 81.86 | 80.59 | 81.80 | 4,183,788 | -0.15(-0.18%) |
Jan 13, 2020 | 80.20 | 82.80 | 79.87 | 81.95 | 5,461,289 | +3.18(+4.04%) |
Jan 10, 2020 | 79.75 | 79.82 | 78.54 | 78.77 | 3,401,312 | -0.59(-0.74%) |
Jan 09, 2020 | 79.42 | 79.85 | 78.73 | 79.35 | 2,289,067 | -0.17(-0.22%) |
Jan 08, 2020 | 78.50 | 79.76 | 78.44 | 79.53 | 3,900,582 | +1.14(+1.45%) |
Jan 07, 2020 | 77.67 | 78.79 | 77.66 | 78.39 | 5,238,240 | +0.18(+0.23%) |
Jan 06, 2020 | 78.22 | 78.48 | 77.16 | 78.21 | 3,818,920 | -0.19(-0.25%) |
Jan 03, 2020 | 77.46 | 78.64 | 77.38 | 78.40 | 2,041,245 | -0.34(-0.43%) |
Jan 02, 2020 | 77.94 | 78.74 | 77.19 | 78.74 | 3,225,763 | +2.06(+2.69%) |
Dec 31, 2019 | 76.45 | 76.71 | 76.24 | 76.67 | 1,409,688 | +0.17(+0.23%) |
Dec 30, 2019 | 77.11 | 77.22 | 76.17 | 76.50 | 944,763 | -0.57(-0.74%) |
Dec 27, 2019 | 77.55 | 77.55 | 76.96 | 77.07 | 870,285 | -0.26(-0.33%) |
Dec 26, 2019 | 77.80 | 77.86 | 76.89 | 77.33 | 914,540 | -0.33(-0.43%) |
Dec 24, 2019 | 77.50 | 77.74 | 77.16 | 77.66 | 685,431 | +0.16(+0.20%) |
Dec 23, 2019 | 75.91 | 77.63 | 75.65 | 77.50 | 2,401,003 | +1.86(+2.46%) |
Dec 20, 2019 | 75.65 | 76.08 | 75.41 | 75.64 | 4,258,511 | +0.25(+0.33%) |
Dec 19, 2019 | 76.67 | 76.73 | 75.28 | 75.39 | 3,069,859 | -1.32(-1.72%) |
Dec 18, 2019 | 76.41 | 76.80 | 76.10 | 76.71 | 4,265,618 | +0.38(+0.49%) |
Dec 17, 2019 | 75.81 | 76.35 | 74.53 | 76.34 | 3,801,793 | -0.56(-0.73%) |
Dec 16, 2019 | 77.50 | 77.66 | 76.73 | 76.89 | 3,130,190 | -0.09(-0.12%) |
Dec 13, 2019 | 76.69 | 77.06 | 76.27 | 76.99 | 2,002,966 | +0.41(+0.54%) |
Dec 12, 2019 | 76.24 | 76.85 | 75.87 | 76.57 | 2,529,732 | +0.46(+0.60%) |
Dec 11, 2019 | 75.60 | 76.23 | 75.24 | 76.12 | 3,205,397 | +0.66(+0.87%) |
Dec 10, 2019 | 74.11 | 75.66 | 73.93 | 75.45 | 3,490,406 | +0.68(+0.91%) |
Dec 09, 2019 | 76.23 | 76.23 | 74.64 | 74.78 | 3,259,146 | -1.49(-1.95%) |
Dec 06, 2019 | 75.93 | 76.59 | 75.89 | 76.26 | 2,196,981 | +0.63(+0.84%) |
Dec 05, 2019 | 75.41 | 75.80 | 74.86 | 75.63 | 1,586,454 | +0.25(+0.33%) |
Dec 04, 2019 | 74.24 | 75.55 | 74.24 | 75.38 | 2,108,396 | +1.30(+1.75%) |
Dec 03, 2019 | 74.35 | 74.63 | 73.64 | 74.08 | 1,817,079 | -0.78(-1.04%) |
Dec 02, 2019 | 75.08 | 75.37 | 74.21 | 74.86 | 2,109,954 | -0.10(-0.13%) |
Nov 29, 2019 | 75.18 | 75.78 | 74.90 | 74.96 | 934,069 | -0.45(-0.59%) |
Nov 27, 2019 | 74.91 | 75.55 | 74.76 | 75.41 | 1,503,237 | +0.41(+0.55%) |
Nov 26, 2019 | 75.13 | 75.74 | 74.83 | 75.00 | 4,172,108 | -0.03(-0.03%) |
Nov 25, 2019 | 75.48 | 75.67 | 74.87 | 75.03 | 2,483,404 | +0.02(+0.02%) |
Nov 22, 2019 | 75.02 | 75.22 | 74.66 | 75.01 | 3,365,361 | -0.21(-0.28%) |
Nov 21, 2019 | 74.85 | 75.38 | 74.38 | 75.22 | 2,453,729 | +0.23(+0.30%) |
Nov 20, 2019 | 74.49 | 75.21 | 74.39 | 74.99 | 3,599,151 | +0.30(+0.40%) |
Nov 19, 2019 | 74.27 | 74.92 | 73.84 | 74.69 | 2,544,279 | +0.50(+0.68%) |
Nov 18, 2019 | 74.29 | 74.88 | 73.94 | 74.18 | 2,812,643 | -0.29(-0.39%) |
Nov 15, 2019 | 73.65 | 74.54 | 73.65 | 74.48 | 2,239,273 | +0.64(+0.87%) |
Nov 14, 2019 | 73.82 | 74.08 | 73.55 | 73.84 | 2,186,894 | -0.13(-0.17%) |
Nov 13, 2019 | 73.89 | 74.19 | 73.28 | 73.96 | 4,181,507 | +0.71(+0.97%) |
Nov 12, 2019 | 72.46 | 73.94 | 72.25 | 73.25 | 5,126,464 | +1.13(+1.57%) |
Nov 11, 2019 | 71.62 | 72.56 | 71.51 | 72.12 | 3,357,132 | +0.32(+0.45%) |
Nov 08, 2019 | 71.13 | 71.94 | 71.04 | 71.80 | 3,351,474 | +0.47(+0.65%) |
Nov 07, 2019 | 71.28 | 71.61 | 70.87 | 71.33 | 3,875,570 | -0.34(-0.47%) |
Nov 06, 2019 | 70.93 | 71.91 | 70.71 | 71.67 | 3,524,536 | +0.81(+1.15%) |
Nov 05, 2019 | 71.37 | 71.37 | 70.52 | 70.85 | 2,887,398 | -0.32(-0.45%) |
Nov 04, 2019 | 71.52 | 71.78 | 70.53 | 71.17 | 3,312,412 | -0.07(-0.10%) |