Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 77.52 | 79.51 | 77.46 | 79.30 | 3,630,343 | +1.72(+2.22%) |
Jun 29, 2020 | 78.15 | 78.25 | 77.05 | 77.58 | 3,705,132 | -0.07(-0.09%) |
Jun 26, 2020 | 78.46 | 78.75 | 77.19 | 77.65 | 3,967,747 | -0.94(-1.20%) |
Jun 25, 2020 | 76.08 | 78.73 | 75.85 | 78.59 | 4,278,291 | +2.63(+3.47%) |
Jun 24, 2020 | 76.57 | 76.87 | 74.93 | 75.96 | 3,571,530 | -0.94(-1.22%) |
Jun 23, 2020 | 77.68 | 77.99 | 76.80 | 76.90 | 2,882,965 | -0.43(-0.56%) |
Jun 22, 2020 | 77.76 | 77.98 | 76.79 | 77.33 | 2,097,956 | -0.49(-0.63%) |
Jun 19, 2020 | 78.29 | 78.56 | 77.40 | 77.82 | 4,784,206 | +0.59(+0.76%) |
Jun 18, 2020 | 77.84 | 78.22 | 76.94 | 77.23 | 2,015,975 | -1.15(-1.47%) |
Jun 17, 2020 | 78.59 | 79.01 | 77.89 | 78.38 | 2,163,465 | +0.10(+0.13%) |
Jun 16, 2020 | 78.62 | 79.22 | 77.29 | 78.28 | 4,056,040 | +1.11(+1.44%) |
Jun 15, 2020 | 76.40 | 77.64 | 75.95 | 77.17 | 4,699,767 | -0.17(-0.23%) |
Jun 12, 2020 | 78.58 | 78.60 | 76.24 | 77.34 | 5,107,097 | +0.37(+0.48%) |
Jun 11, 2020 | 79.21 | 79.42 | 76.67 | 76.97 | 4,434,344 | -3.01(-3.77%) |
Jun 10, 2020 | 80.52 | 80.83 | 79.39 | 79.98 | 3,339,795 | -0.16(-0.20%) |
Jun 09, 2020 | 82.04 | 82.40 | 80.14 | 80.14 | 2,894,469 | -1.63(-1.99%) |
Jun 08, 2020 | 80.67 | 82.11 | 79.89 | 81.77 | 5,226,679 | -0.38(-0.46%) |
Jun 05, 2020 | 81.89 | 82.79 | 81.22 | 82.15 | 3,080,283 | +0.52(+0.63%) |
Jun 04, 2020 | 82.19 | 82.94 | 81.21 | 81.63 | 1,948,220 | -1.48(-1.78%) |
Jun 03, 2020 | 83.59 | 84.12 | 82.69 | 83.11 | 1,915,392 | -0.46(-0.55%) |
Jun 02, 2020 | 82.95 | 83.57 | 82.47 | 83.57 | 2,221,821 | +0.54(+0.65%) |
Jun 01, 2020 | 82.31 | 83.52 | 82.09 | 83.03 | 1,924,752 | +0.35(+0.42%) |
May 29, 2020 | 81.38 | 82.77 | 80.70 | 82.68 | 5,519,849 | +1.66(+2.05%) |
May 28, 2020 | 80.60 | 81.57 | 79.60 | 81.02 | 4,915,218 | +1.62(+2.04%) |
May 27, 2020 | 78.21 | 79.46 | 76.85 | 79.40 | 4,363,038 | +0.85(+1.09%) |
May 26, 2020 | 80.75 | 80.81 | 78.34 | 78.55 | 3,273,173 | -1.30(-1.63%) |
May 22, 2020 | 79.80 | 80.01 | 79.24 | 79.85 | 1,464,469 | +0.34(+0.43%) |
May 21, 2020 | 80.09 | 80.45 | 78.83 | 79.51 | 1,670,159 | -0.79(-0.98%) |
May 20, 2020 | 80.31 | 82.11 | 79.93 | 80.30 | 3,605,803 | +0.83(+1.04%) |
May 19, 2020 | 79.57 | 80.53 | 79.15 | 79.47 | 2,605,226 | -0.28(-0.35%) |
May 18, 2020 | 81.22 | 81.97 | 79.46 | 79.75 | 4,583,664 | -0.31(-0.39%) |
May 15, 2020 | 79.75 | 81.13 | 78.95 | 80.06 | 3,734,115 | +0.22(+0.28%) |
May 14, 2020 | 77.61 | 80.14 | 77.43 | 79.84 | 4,922,792 | +1.26(+1.60%) |
May 13, 2020 | 78.89 | 79.91 | 77.72 | 78.58 | 3,268,479 | -0.31(-0.40%) |
May 12, 2020 | 82.13 | 82.46 | 78.81 | 78.89 | 2,776,899 | -2.79(-3.42%) |
May 11, 2020 | 80.61 | 82.17 | 80.29 | 81.69 | 2,614,711 | +0.78(+0.96%) |
May 08, 2020 | 82.20 | 82.35 | 80.68 | 80.91 | 1,438,777 | -0.33(-0.41%) |
May 07, 2020 | 81.64 | 81.78 | 80.60 | 81.24 | 1,661,682 | +0.48(+0.59%) |
May 06, 2020 | 81.87 | 82.28 | 80.71 | 80.76 | 2,031,727 | -0.75(-0.92%) |
May 05, 2020 | 81.03 | 82.38 | 80.67 | 81.51 | 2,799,896 | +1.35(+1.68%) |
May 04, 2020 | 80.99 | 81.15 | 79.52 | 80.16 | 2,917,354 | -0.52(-0.65%) |
May 01, 2020 | 81.30 | 81.30 | 79.55 | 80.69 | 2,879,296 | -0.86(-1.06%) |
Apr 30, 2020 | 84.64 | 85.66 | 81.32 | 81.55 | 3,907,324 | -2.49(-2.96%) |
Apr 29, 2020 | 84.09 | 84.88 | 83.20 | 84.04 | 3,290,835 | +0.45(+0.54%) |
Apr 28, 2020 | 85.39 | 85.44 | 83.44 | 83.59 | 2,367,029 | -1.53(-1.80%) |
Apr 27, 2020 | 86.34 | 86.35 | 84.93 | 85.12 | 2,524,013 | -0.23(-0.27%) |
Apr 24, 2020 | 84.75 | 85.41 | 83.23 | 85.35 | 2,514,050 | +1.47(+1.75%) |
Apr 23, 2020 | 83.47 | 84.87 | 82.70 | 83.88 | 3,426,464 | +0.72(+0.86%) |
Apr 22, 2020 | 84.03 | 84.03 | 82.65 | 83.17 | 4,313,236 | +0.40(+0.49%) |
Apr 21, 2020 | 85.26 | 85.28 | 82.58 | 82.76 | 2,931,879 | -3.71(-4.29%) |
Apr 20, 2020 | 85.33 | 87.44 | 84.76 | 86.47 | 4,575,547 | +1.09(+1.28%) |
Apr 17, 2020 | 84.35 | 85.43 | 83.66 | 85.38 | 2,725,904 | +2.22(+2.67%) |
Apr 16, 2020 | 80.59 | 83.46 | 79.52 | 83.16 | 5,059,034 | +3.34(+4.19%) |
Apr 15, 2020 | 80.27 | 81.14 | 79.47 | 79.81 | 2,241,811 | -1.25(-1.54%) |
Apr 14, 2020 | 80.66 | 81.37 | 79.94 | 81.06 | 4,119,733 | +2.07(+2.62%) |
Apr 13, 2020 | 78.64 | 79.55 | 77.68 | 79.00 | 2,719,821 | -0.82(-1.02%) |
Apr 09, 2020 | 77.55 | 80.65 | 76.70 | 79.81 | 4,236,098 | +2.21(+2.85%) |
Apr 08, 2020 | 76.33 | 78.24 | 75.46 | 77.60 | 3,213,192 | +1.81(+2.39%) |
Apr 07, 2020 | 79.68 | 79.91 | 75.76 | 75.79 | 3,040,622 | -2.22(-2.85%) |
Apr 06, 2020 | 77.20 | 78.47 | 76.05 | 78.01 | 3,128,875 | +3.22(+4.31%) |
Apr 03, 2020 | 74.80 | 75.96 | 73.67 | 74.79 | 3,561,126 | -0.73(-0.97%) |
Apr 02, 2020 | 71.97 | 75.65 | 71.63 | 75.52 | 3,441,416 | +3.27(+4.53%) |
Apr 01, 2020 | 72.35 | 74.27 | 71.48 | 72.25 | 3,285,381 | -2.32(-3.12%) |
Mar 31, 2020 | 75.01 | 77.48 | 74.18 | 74.58 | 3,013,095 | -0.92(-1.22%) |
Mar 30, 2020 | 74.28 | 76.23 | 73.77 | 75.50 | 2,581,459 | +2.20(+3.01%) |
Mar 27, 2020 | 71.65 | 74.10 | 70.15 | 73.29 | 4,840,415 | -0.35(-0.47%) |
Mar 26, 2020 | 68.37 | 74.16 | 67.89 | 73.64 | 4,861,662 | +6.06(+8.97%) |
Mar 25, 2020 | 66.85 | 68.76 | 66.33 | 67.58 | 6,525,229 | -0.31(-0.46%) |
Mar 24, 2020 | 67.12 | 69.56 | 66.23 | 67.89 | 5,100,922 | +1.93(+2.92%) |
Mar 23, 2020 | 68.75 | 68.97 | 64.01 | 65.96 | 5,077,540 | -3.62(-5.20%) |
Mar 20, 2020 | 70.59 | 72.33 | 68.01 | 69.58 | 6,638,015 | -2.22(-3.10%) |
Mar 19, 2020 | 78.24 | 78.26 | 70.88 | 71.80 | 7,067,751 | -5.90(-7.59%) |
Mar 18, 2020 | 69.99 | 78.28 | 69.76 | 77.70 | 8,191,378 | +3.75(+5.07%) |
Mar 17, 2020 | 67.39 | 74.66 | 66.94 | 73.95 | 6,446,763 | +8.21(+12.49%) |
Mar 16, 2020 | 66.74 | 70.86 | 63.47 | 65.74 | 4,737,771 | -8.65(-11.63%) |
Mar 13, 2020 | 72.15 | 74.70 | 67.60 | 74.39 | 6,286,051 | +5.07(+7.31%) |
Mar 12, 2020 | 67.15 | 70.97 | 65.47 | 69.32 | 7,601,601 | -2.30(-3.21%) |
Mar 11, 2020 | 74.33 | 75.23 | 70.16 | 71.62 | 4,012,181 | -4.60(-6.04%) |
Mar 10, 2020 | 73.95 | 76.53 | 72.32 | 76.22 | 3,799,951 | +4.21(+5.84%) |
Mar 09, 2020 | 74.03 | 75.07 | 71.74 | 72.01 | 4,473,373 | -6.41(-8.18%) |
Mar 06, 2020 | 77.89 | 79.17 | 76.19 | 78.43 | 3,748,050 | -2.09(-2.59%) |
Mar 05, 2020 | 81.96 | 82.62 | 79.38 | 80.51 | 4,160,696 | -3.13(-3.74%) |
Mar 04, 2020 | 80.15 | 83.72 | 80.00 | 83.64 | 4,727,625 | +4.73(+5.99%) |
Mar 03, 2020 | 79.84 | 81.73 | 77.67 | 78.91 | 3,528,073 | -1.17(-1.46%) |
Mar 02, 2020 | 76.58 | 80.13 | 76.15 | 80.08 | 3,667,898 | +3.41(+4.44%) |
Feb 28, 2020 | 75.15 | 76.78 | 74.03 | 76.67 | 5,072,735 | -0.73(-0.95%) |
Feb 27, 2020 | 78.31 | 79.93 | 77.37 | 77.41 | 3,270,615 | -2.33(-2.93%) |
Feb 26, 2020 | 80.44 | 81.27 | 79.60 | 79.74 | 3,412,774 | +0.04(+0.05%) |
Feb 25, 2020 | 82.30 | 82.67 | 78.98 | 79.70 | 2,859,915 | -2.33(-2.84%) |
Feb 24, 2020 | 83.17 | 83.68 | 81.72 | 82.03 | 2,598,280 | -2.88(-3.39%) |
Feb 21, 2020 | 84.91 | 85.36 | 84.51 | 84.91 | 1,669,221 | -0.36(-0.42%) |
Feb 20, 2020 | 85.30 | 85.67 | 84.67 | 85.26 | 1,940,777 | -0.09(-0.11%) |
Feb 19, 2020 | 84.62 | 85.73 | 84.49 | 85.36 | 1,762,222 | +0.86(+1.02%) |
Feb 18, 2020 | 84.83 | 84.89 | 83.41 | 84.50 | 1,987,060 | -0.84(-0.99%) |
Feb 14, 2020 | 85.12 | 85.60 | 84.20 | 85.34 | 1,899,184 | +0.52(+0.62%) |
Feb 13, 2020 | 83.71 | 85.11 | 83.37 | 84.82 | 2,342,493 | +1.04(+1.25%) |
Feb 12, 2020 | 84.17 | 84.47 | 83.48 | 83.77 | 1,736,373 | -0.38(-0.46%) |
Feb 11, 2020 | 84.14 | 84.57 | 83.76 | 84.16 | 1,862,529 | +0.52(+0.62%) |
Feb 10, 2020 | 83.10 | 83.73 | 82.69 | 83.63 | 2,835,169 | +0.03(+0.03%) |
Feb 07, 2020 | 84.94 | 85.17 | 83.54 | 83.61 | 2,516,820 | -1.88(-2.20%) |
Feb 06, 2020 | 86.03 | 87.04 | 84.98 | 85.48 | 4,243,834 | +1.82(+2.18%) |
Feb 05, 2020 | 83.68 | 83.97 | 82.87 | 83.66 | 3,476,170 | +0.40(+0.48%) |
Feb 04, 2020 | 83.07 | 83.95 | 82.53 | 83.26 | 2,415,649 | +1.08(+1.32%) |
Feb 03, 2020 | 82.44 | 83.05 | 82.14 | 82.18 | 1,635,447 | +0.43(+0.53%) |
Jan 31, 2020 | 82.72 | 82.75 | 81.59 | 81.75 | 1,960,849 | -1.30(-1.57%) |
Jan 30, 2020 | 82.32 | 83.10 | 81.79 | 83.05 | 1,755,519 | +0.13(+0.15%) |
Jan 29, 2020 | 83.11 | 83.53 | 82.90 | 82.92 | 1,689,741 | -0.05(-0.06%) |
Jan 28, 2020 | 83.10 | 83.32 | 82.70 | 82.97 | 2,130,710 | +0.02(+0.02%) |
Jan 27, 2020 | 82.17 | 83.34 | 81.65 | 82.95 | 2,425,609 | -0.23(-0.28%) |
Jan 24, 2020 | 83.60 | 83.81 | 82.93 | 83.18 | 1,757,954 | -0.29(-0.35%) |
Jan 23, 2020 | 83.40 | 83.77 | 82.95 | 83.47 | 2,324,091 | -0.05(-0.07%) |
Jan 22, 2020 | 83.94 | 84.17 | 82.99 | 83.52 | 3,072,737 | +0.08(+0.10%) |
Jan 21, 2020 | 82.02 | 84.17 | 81.83 | 83.44 | 4,676,596 | +1.23(+1.49%) |
Jan 17, 2020 | 82.31 | 82.40 | 81.74 | 82.21 | 4,884,006 | -0.24(-0.29%) |
Jan 16, 2020 | 82.46 | 82.46 | 81.84 | 82.45 | 2,449,047 | +0.39(+0.48%) |
Jan 15, 2020 | 81.73 | 82.42 | 81.26 | 82.06 | 2,795,150 | +0.32(+0.39%) |
Jan 14, 2020 | 81.33 | 81.79 | 80.53 | 81.74 | 4,187,006 | -0.15(-0.18%) |
Jan 13, 2020 | 80.14 | 82.74 | 79.80 | 81.88 | 5,465,488 | +3.18(+4.04%) |
Jan 10, 2020 | 79.69 | 79.76 | 78.48 | 78.70 | 3,403,928 | -0.59(-0.74%) |
Jan 09, 2020 | 79.36 | 79.79 | 78.67 | 79.29 | 2,290,828 | -0.17(-0.22%) |
Jan 08, 2020 | 78.44 | 79.70 | 78.37 | 79.47 | 3,903,582 | +1.14(+1.45%) |
Jan 07, 2020 | 77.61 | 78.73 | 77.60 | 78.33 | 5,242,268 | +0.18(+0.23%) |
Jan 06, 2020 | 78.15 | 78.42 | 77.10 | 78.15 | 3,821,856 | -0.19(-0.25%) |
Jan 03, 2020 | 77.40 | 78.58 | 77.32 | 78.34 | 2,042,815 | -0.34(-0.43%) |
Jan 02, 2020 | 77.88 | 78.68 | 77.13 | 78.68 | 3,228,244 | +2.06(+2.69%) |
Dec 31, 2019 | 76.40 | 76.65 | 76.19 | 76.62 | 1,410,772 | +0.17(+0.23%) |
Dec 30, 2019 | 77.06 | 77.17 | 76.11 | 76.44 | 945,490 | -0.57(-0.74%) |
Dec 27, 2019 | 77.49 | 77.49 | 76.90 | 77.01 | 870,955 | -0.26(-0.33%) |
Dec 26, 2019 | 77.74 | 77.80 | 76.84 | 77.27 | 915,243 | -0.33(-0.43%) |
Dec 24, 2019 | 77.44 | 77.68 | 77.10 | 77.60 | 685,958 | +0.16(+0.20%) |
Dec 23, 2019 | 75.86 | 77.57 | 75.59 | 77.44 | 2,402,849 | +1.86(+2.46%) |
Dec 20, 2019 | 75.59 | 76.02 | 75.36 | 75.58 | 4,261,786 | +0.25(+0.33%) |
Dec 19, 2019 | 76.61 | 76.67 | 75.22 | 75.33 | 3,072,219 | -1.32(-1.72%) |
Dec 18, 2019 | 76.35 | 76.74 | 76.04 | 76.65 | 4,268,899 | +0.38(+0.49%) |
Dec 17, 2019 | 75.75 | 76.29 | 74.47 | 76.28 | 3,804,717 | -0.56(-0.73%) |
Dec 16, 2019 | 77.44 | 77.60 | 76.67 | 76.84 | 3,132,597 | -0.09(-0.12%) |
Dec 13, 2019 | 76.63 | 77.00 | 76.21 | 76.93 | 2,004,506 | +0.41(+0.54%) |
Dec 12, 2019 | 76.19 | 76.79 | 75.81 | 76.51 | 2,531,677 | +0.46(+0.60%) |
Dec 11, 2019 | 75.54 | 76.17 | 75.19 | 76.06 | 3,207,862 | +0.66(+0.87%) |
Dec 10, 2019 | 74.05 | 75.60 | 73.88 | 75.40 | 3,493,090 | +0.68(+0.91%) |
Dec 09, 2019 | 76.17 | 76.17 | 74.58 | 74.72 | 3,261,652 | -1.48(-1.95%) |
Dec 06, 2019 | 75.87 | 76.53 | 75.83 | 76.20 | 2,198,670 | +0.63(+0.84%) |
Dec 05, 2019 | 75.35 | 75.75 | 74.80 | 75.57 | 1,587,674 | +0.25(+0.33%) |
Dec 04, 2019 | 74.18 | 75.49 | 74.18 | 75.32 | 2,110,018 | +1.30(+1.75%) |
Dec 03, 2019 | 74.29 | 74.57 | 73.58 | 74.03 | 1,818,477 | -0.78(-1.04%) |
Dec 02, 2019 | 75.02 | 75.31 | 74.15 | 74.80 | 2,111,577 | -0.10(-0.13%) |
Nov 29, 2019 | 75.12 | 75.73 | 74.84 | 74.90 | 934,787 | -0.45(-0.59%) |
Nov 27, 2019 | 74.85 | 75.49 | 74.70 | 75.35 | 1,504,393 | +0.41(+0.55%) |
Nov 26, 2019 | 75.07 | 75.68 | 74.78 | 74.94 | 4,175,316 | -0.03(-0.03%) |
Nov 25, 2019 | 75.42 | 75.61 | 74.81 | 74.97 | 2,485,314 | +0.02(+0.02%) |
Nov 22, 2019 | 74.96 | 75.16 | 74.60 | 74.95 | 3,367,949 | -0.21(-0.28%) |
Nov 21, 2019 | 74.79 | 75.32 | 74.32 | 75.16 | 2,455,617 | +0.23(+0.30%) |
Nov 20, 2019 | 74.44 | 75.15 | 74.34 | 74.93 | 3,601,919 | +0.30(+0.40%) |
Nov 19, 2019 | 74.21 | 74.87 | 73.78 | 74.63 | 2,546,236 | +0.50(+0.68%) |
Nov 18, 2019 | 74.24 | 74.82 | 73.88 | 74.13 | 2,814,806 | -0.29(-0.39%) |
Nov 15, 2019 | 73.60 | 74.48 | 73.60 | 74.42 | 2,240,995 | +0.64(+0.87%) |
Nov 14, 2019 | 73.76 | 74.03 | 73.50 | 73.78 | 2,188,576 | -0.13(-0.17%) |
Nov 13, 2019 | 73.83 | 74.14 | 73.22 | 73.91 | 4,184,723 | +0.71(+0.97%) |
Nov 12, 2019 | 72.40 | 73.88 | 72.19 | 73.19 | 5,130,406 | +1.13(+1.57%) |
Nov 11, 2019 | 71.57 | 72.51 | 71.46 | 72.06 | 3,359,713 | +0.32(+0.45%) |
Nov 08, 2019 | 71.07 | 71.89 | 70.98 | 71.74 | 3,354,051 | +0.47(+0.65%) |
Nov 07, 2019 | 71.23 | 71.56 | 70.82 | 71.28 | 3,878,550 | -0.34(-0.47%) |
Nov 06, 2019 | 70.87 | 71.85 | 70.65 | 71.61 | 3,527,246 | +0.81(+1.15%) |
Nov 05, 2019 | 71.31 | 71.31 | 70.46 | 70.80 | 2,889,619 | -0.32(-0.45%) |
Nov 04, 2019 | 71.47 | 71.72 | 70.48 | 71.12 | 3,314,959 | -0.07(-0.10%) |
Nov 01, 2019 | 70.47 | 71.63 | 70.40 | 71.19 | 5,531,028 | +1.11(+1.58%) |
Oct 31, 2019 | 70.24 | 70.40 | 69.83 | 70.09 | 4,972,875 | -0.16(-0.23%) |
Oct 30, 2019 | 71.21 | 71.26 | 69.66 | 70.25 | 5,570,177 | -0.90(-1.26%) |
Oct 29, 2019 | 71.06 | 71.57 | 70.42 | 71.15 | 3,277,791 | +0.01(+0.01%) |
Oct 28, 2019 | 70.68 | 72.12 | 70.37 | 71.14 | 4,005,522 | +0.52(+0.74%) |
Oct 25, 2019 | 70.49 | 71.25 | 69.15 | 70.62 | 10,831,150 | -1.64(-2.28%) |
Oct 24, 2019 | 72.65 | 75.09 | 70.39 | 72.26 | 14,016,130 | -8.11(-10.09%) |
Oct 23, 2019 | 79.76 | 80.72 | 79.76 | 80.37 | 3,047,570 | +0.83(+1.05%) |
Oct 22, 2019 | 80.94 | 81.06 | 79.49 | 79.54 | 1,620,278 | -1.29(-1.59%) |
Oct 21, 2019 | 80.85 | 81.42 | 80.74 | 80.82 | 1,958,124 | +0.42(+0.52%) |
Oct 18, 2019 | 80.08 | 80.66 | 79.96 | 80.40 | 2,005,821 | +0.13(+0.16%) |
Oct 17, 2019 | 79.96 | 80.55 | 79.66 | 80.28 | 1,673,478 | +0.76(+0.95%) |
Oct 16, 2019 | 79.73 | 80.47 | 78.92 | 79.52 | 2,518,815 | -0.66(-0.82%) |
Oct 15, 2019 | 80.11 | 80.38 | 79.52 | 80.18 | 1,495,663 | +0.49(+0.62%) |
Oct 14, 2019 | 80.41 | 80.70 | 79.62 | 79.68 | 1,827,744 | -0.76(-0.94%) |
Oct 11, 2019 | 80.87 | 81.33 | 80.30 | 80.44 | 2,500,026 | +0.38(+0.48%) |
Oct 10, 2019 | 78.92 | 80.40 | 78.92 | 80.06 | 2,995,305 | +0.65(+0.82%) |
Oct 09, 2019 | 78.39 | 79.66 | 78.39 | 79.41 | 2,429,800 | +1.73(+2.22%) |
Oct 08, 2019 | 77.96 | 78.59 | 77.38 | 77.68 | 2,756,605 | -0.71(-0.91%) |
Oct 07, 2019 | 78.80 | 79.04 | 78.37 | 78.39 | 1,318,879 | -0.78(-0.98%) |
Oct 04, 2019 | 78.42 | 79.21 | 78.12 | 79.17 | 1,443,985 | +1.28(+1.64%) |
Oct 03, 2019 | 76.76 | 78.17 | 76.28 | 77.89 | 3,499,565 | +0.92(+1.20%) |
Oct 02, 2019 | 78.15 | 78.36 | 76.54 | 76.97 | 2,346,574 | -1.54(-1.96%) |
Oct 01, 2019 | 80.08 | 80.36 | 78.42 | 78.50 | 2,179,339 | -1.43(-1.78%) |
Sep 30, 2019 | 78.67 | 80.31 | 78.67 | 79.93 | 3,183,504 | +1.41(+1.79%) |
Sep 27, 2019 | 80.34 | 80.34 | 78.32 | 78.52 | 2,380,852 | -1.64(-2.05%) |
Sep 26, 2019 | 79.83 | 80.38 | 79.60 | 80.17 | 2,908,769 | +0.85(+1.07%) |
Sep 25, 2019 | 78.91 | 79.41 | 78.81 | 79.32 | 2,103,562 | +0.32(+0.40%) |
Sep 24, 2019 | 79.50 | 80.12 | 78.55 | 79.00 | 2,949,417 | -0.36(-0.45%) |
Sep 23, 2019 | 79.85 | 80.01 | 79.13 | 79.35 | 3,967,571 | -0.51(-0.64%) |
Sep 20, 2019 | 80.14 | 80.78 | 79.59 | 79.87 | 11,446,389 | -0.05(-0.07%) |
Sep 19, 2019 | 79.85 | 80.58 | 79.63 | 79.92 | 1,959,087 | +0.02(+0.02%) |
Sep 18, 2019 | 80.13 | 80.61 | 79.31 | 79.90 | 1,977,860 | -0.12(-0.15%) |
Sep 17, 2019 | 79.70 | 80.62 | 79.05 | 80.02 | 2,147,348 | +0.59(+0.75%) |
Sep 16, 2019 | 79.10 | 80.15 | 79.09 | 79.43 | 1,932,088 | -0.01(-0.01%) |
Sep 13, 2019 | 80.19 | 80.61 | 79.28 | 79.44 | 2,045,436 | -0.81(-1.01%) |
Sep 12, 2019 | 79.77 | 80.61 | 79.59 | 80.25 | 2,132,378 | +1.01(+1.28%) |
Sep 11, 2019 | 78.33 | 80.14 | 78.33 | 79.23 | 2,829,256 | +0.73(+0.93%) |
Sep 10, 2019 | 79.28 | 79.71 | 77.18 | 78.50 | 4,210,516 | -1.18(-1.48%) |
Sep 09, 2019 | 81.93 | 82.07 | 79.54 | 79.68 | 3,105,784 | -2.36(-2.87%) |
Sep 06, 2019 | 80.87 | 82.18 | 80.62 | 82.04 | 3,277,119 | +1.71(+2.13%) |
Sep 05, 2019 | 80.52 | 80.72 | 79.88 | 80.33 | 2,112,964 | +0.37(+0.47%) |
Sep 04, 2019 | 80.77 | 80.79 | 79.50 | 79.96 | 1,814,748 | -0.26(-0.32%) |
Sep 03, 2019 | 80.07 | 80.41 | 79.47 | 80.21 | 3,714,604 | -0.16(-0.19%) |
Aug 30, 2019 | 80.43 | 80.61 | 79.80 | 80.37 | 4,154,454 | +0.41(+0.51%) |
Aug 29, 2019 | 79.91 | 80.16 | 79.01 | 79.96 | 1,273,187 | +0.72(+0.91%) |
Aug 28, 2019 | 78.46 | 79.53 | 78.41 | 79.23 | 1,410,386 | +0.49(+0.62%) |
Aug 27, 2019 | 78.41 | 79.34 | 78.17 | 78.74 | 2,076,453 | +0.57(+0.72%) |
Aug 26, 2019 | 78.19 | 78.40 | 77.46 | 78.18 | 2,105,124 | +0.67(+0.87%) |
Aug 23, 2019 | 79.53 | 79.61 | 77.13 | 77.50 | 2,013,434 | -1.99(-2.50%) |
Aug 22, 2019 | 79.61 | 80.01 | 78.97 | 79.49 | 1,629,622 | -0.09(-0.11%) |
Aug 21, 2019 | 79.66 | 80.04 | 79.43 | 79.58 | 1,541,681 | +0.31(+0.39%) |
Aug 20, 2019 | 80.37 | 80.65 | 79.23 | 79.27 | 1,827,310 | -0.82(-1.02%) |
Aug 19, 2019 | 79.95 | 80.42 | 79.58 | 80.09 | 1,469,256 | +0.82(+1.03%) |
Aug 16, 2019 | 78.67 | 79.67 | 78.48 | 79.27 | 1,736,850 | +1.08(+1.39%) |
Aug 15, 2019 | 78.51 | 79.36 | 77.89 | 78.19 | 2,984,869 | -0.05(-0.07%) |
Aug 14, 2019 | 79.31 | 79.62 | 78.19 | 78.24 | 2,686,526 | -2.13(-2.65%) |
Aug 13, 2019 | 78.39 | 80.47 | 78.19 | 80.37 | 3,707,244 | +2.35(+3.01%) |
Aug 12, 2019 | 78.28 | 79.13 | 77.83 | 78.02 | 2,257,775 | -0.34(-0.43%) |
Aug 09, 2019 | 78.16 | 79.01 | 77.91 | 78.36 | 2,339,827 | +0.21(+0.27%) |
Aug 08, 2019 | 76.35 | 78.20 | 76.24 | 78.15 | 2,535,373 | +1.75(+2.29%) |
Aug 07, 2019 | 75.25 | 76.51 | 74.37 | 76.40 | 1,853,130 | +0.37(+0.49%) |
Aug 06, 2019 | 75.09 | 76.04 | 74.43 | 76.03 | 1,954,740 | +1.37(+1.83%) |
Aug 05, 2019 | 76.28 | 76.56 | 74.02 | 74.66 | 2,528,880 | -2.54(-3.29%) |
Aug 02, 2019 | 77.27 | 77.88 | 76.35 | 77.20 | 1,726,646 | -0.35(-0.45%) |
Aug 01, 2019 | 76.76 | 78.52 | 76.68 | 77.55 | 2,374,794 | +1.01(+1.32%) |
Jul 31, 2019 | 78.29 | 78.48 | 75.92 | 76.54 | 3,037,674 | -2.00(-2.54%) |
Jul 30, 2019 | 77.89 | 78.64 | 77.78 | 78.53 | 2,229,168 | +0.17(+0.22%) |
Jul 29, 2019 | 77.66 | 78.41 | 77.62 | 78.36 | 2,180,911 | +0.75(+0.96%) |
Jul 26, 2019 | 78.20 | 78.98 | 76.65 | 77.61 | 2,792,279 | -0.01(-0.01%) |
Jul 25, 2019 | 77.62 | 78.50 | 76.39 | 77.62 | 5,386,776 | +1.12(+1.47%) |
Jul 24, 2019 | 76.15 | 76.64 | 75.74 | 76.50 | 3,119,821 | +0.57(+0.76%) |
Jul 23, 2019 | 75.51 | 76.16 | 75.25 | 75.93 | 1,910,532 | +0.56(+0.74%) |
Jul 22, 2019 | 75.94 | 76.00 | 75.22 | 75.37 | 1,792,300 | -0.37(-0.49%) |
Jul 19, 2019 | 76.03 | 76.37 | 75.26 | 75.74 | 3,114,283 | +0.02(+0.02%) |
Jul 18, 2019 | 75.20 | 76.50 | 75.04 | 75.73 | 4,004,344 | +0.39(+0.52%) |
Jul 17, 2019 | 75.20 | 75.41 | 74.61 | 75.33 | 2,663,456 | +0.53(+0.71%) |
Jul 16, 2019 | 74.91 | 75.43 | 74.57 | 74.81 | 2,295,846 | +0.05(+0.07%) |
Jul 15, 2019 | 74.54 | 74.90 | 74.07 | 74.75 | 1,901,063 | +0.33(+0.44%) |
Jul 12, 2019 | 75.18 | 75.31 | 74.10 | 74.42 | 1,259,273 | -0.80(-1.07%) |
Jul 11, 2019 | 75.29 | 75.52 | 74.43 | 75.22 | 2,181,377 | +0.37(+0.50%) |
Jul 10, 2019 | 74.43 | 75.39 | 74.26 | 74.85 | 3,026,548 | +0.66(+0.88%) |
Jul 09, 2019 | 74.24 | 75.20 | 73.96 | 74.19 | 2,013,397 | -0.16(-0.22%) |
Jul 08, 2019 | 74.60 | 74.73 | 74.00 | 74.36 | 1,982,442 | -0.39(-0.52%) |
Jul 05, 2019 | 74.39 | 74.87 | 74.10 | 74.75 | 1,422,635 | -0.05(-0.07%) |
Jul 03, 2019 | 74.83 | 75.19 | 74.39 | 74.81 | 1,177,099 | +0.33(+0.44%) |
Jul 02, 2019 | 74.44 | 74.50 | 73.68 | 74.48 | 2,004,108 | +0.26(+0.34%) |