Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 84.23 | 84.77 | 83.11 | 84.03 | 1,729,036 | +0.01(+0.02%) |
Jun 29, 2020 | 83.06 | 85.39 | 82.72 | 84.02 | 1,836,138 | +1.47(+1.78%) |
Jun 26, 2020 | 84.55 | 85.68 | 82.10 | 82.55 | 3,091,191 | -1.07(-1.28%) |
Jun 25, 2020 | 81.66 | 84.75 | 81.29 | 83.63 | 3,103,721 | +2.94(+3.64%) |
Jun 24, 2020 | 80.56 | 81.30 | 79.23 | 80.69 | 2,160,911 | -0.07(-0.08%) |
Jun 23, 2020 | 81.97 | 82.14 | 80.64 | 80.76 | 1,354,468 | -0.14(-0.17%) |
Jun 22, 2020 | 81.30 | 81.87 | 80.59 | 80.89 | 1,347,130 | +0.23(+0.29%) |
Jun 19, 2020 | 82.22 | 82.48 | 80.61 | 80.66 | 1,858,685 | -0.79(-0.97%) |
Jun 18, 2020 | 81.56 | 81.86 | 80.98 | 81.44 | 846,553 | -0.12(-0.15%) |
Jun 17, 2020 | 81.12 | 82.14 | 80.98 | 81.57 | 1,092,215 | +0.55(+0.68%) |
Jun 16, 2020 | 80.39 | 81.38 | 79.43 | 81.02 | 1,444,616 | +1.20(+1.51%) |
Jun 15, 2020 | 77.42 | 79.86 | 77.31 | 79.81 | 1,144,127 | +1.81(+2.32%) |
Jun 12, 2020 | 79.56 | 79.56 | 77.60 | 78.01 | 1,115,510 | -0.61(-0.77%) |
Jun 11, 2020 | 80.56 | 81.04 | 78.31 | 78.62 | 1,230,270 | -2.14(-2.65%) |
Jun 10, 2020 | 80.72 | 81.68 | 80.17 | 80.76 | 1,438,861 | +0.61(+0.77%) |
Jun 09, 2020 | 81.00 | 81.00 | 79.79 | 80.14 | 1,018,485 | -0.78(-0.97%) |
Jun 08, 2020 | 79.30 | 81.31 | 79.17 | 80.92 | 1,463,788 | +0.91(+1.14%) |
Jun 05, 2020 | 79.99 | 80.27 | 78.63 | 80.02 | 1,920,172 | +0.03(+0.04%) |
Jun 04, 2020 | 81.43 | 81.62 | 79.51 | 79.99 | 1,226,213 | -1.65(-2.03%) |
Jun 03, 2020 | 82.11 | 82.43 | 81.28 | 81.64 | 1,183,506 | -0.52(-0.64%) |
Jun 02, 2020 | 82.60 | 83.04 | 81.74 | 82.17 | 1,503,379 | -0.54(-0.65%) |
Jun 01, 2020 | 82.44 | 83.34 | 81.99 | 82.70 | 1,161,401 | +0.66(+0.80%) |
May 29, 2020 | 80.75 | 82.55 | 80.28 | 82.04 | 3,056,605 | +1.24(+1.54%) |
May 28, 2020 | 81.36 | 81.56 | 80.28 | 80.80 | 1,316,669 | +0.24(+0.30%) |
May 27, 2020 | 80.00 | 80.68 | 79.57 | 80.56 | 1,218,592 | +0.45(+0.57%) |
May 26, 2020 | 81.13 | 81.96 | 79.86 | 80.11 | 1,299,536 | -0.39(-0.49%) |
May 22, 2020 | 79.80 | 80.60 | 79.70 | 80.50 | 787,155 | +0.61(+0.77%) |
May 21, 2020 | 81.51 | 81.51 | 79.26 | 79.89 | 1,599,582 | -1.42(-1.75%) |
May 20, 2020 | 81.53 | 81.59 | 80.42 | 81.31 | 1,884,332 | +0.50(+0.62%) |
May 19, 2020 | 82.26 | 82.94 | 80.76 | 80.81 | 1,495,206 | -1.78(-2.16%) |
May 18, 2020 | 84.16 | 84.49 | 82.53 | 82.59 | 1,948,248 | -0.77(-0.93%) |
May 15, 2020 | 81.84 | 84.39 | 81.57 | 83.36 | 3,962,676 | +1.15(+1.40%) |
May 14, 2020 | 81.16 | 82.71 | 80.29 | 82.21 | 2,515,293 | +3.28(+4.15%) |
May 13, 2020 | 78.98 | 79.93 | 78.25 | 78.93 | 2,032,429 | -0.05(-0.06%) |
May 12, 2020 | 77.81 | 79.22 | 77.64 | 78.98 | 2,239,031 | +1.77(+2.29%) |
May 11, 2020 | 77.13 | 78.07 | 76.50 | 77.22 | 1,437,708 | +0.38(+0.50%) |
May 08, 2020 | 76.11 | 77.09 | 75.47 | 76.83 | 1,139,208 | +1.48(+1.97%) |
May 07, 2020 | 75.53 | 75.94 | 74.73 | 75.35 | 1,319,152 | +0.30(+0.40%) |
May 06, 2020 | 75.24 | 76.13 | 74.91 | 75.05 | 1,834,887 | +0.00(+0.01%) |
May 05, 2020 | 73.77 | 75.66 | 73.77 | 75.04 | 1,562,079 | +1.32(+1.79%) |
May 04, 2020 | 72.25 | 74.00 | 71.59 | 73.72 | 1,442,975 | +1.39(+1.92%) |
May 01, 2020 | 72.78 | 73.60 | 71.88 | 72.33 | 1,108,465 | -1.13(-1.54%) |
Apr 30, 2020 | 73.03 | 73.78 | 72.30 | 73.46 | 2,185,853 | +0.18(+0.24%) |
Apr 29, 2020 | 73.31 | 74.24 | 72.39 | 73.29 | 1,722,785 | -0.11(-0.15%) |
Apr 28, 2020 | 73.42 | 74.24 | 72.82 | 73.40 | 1,379,836 | -0.08(-0.11%) |
Apr 27, 2020 | 72.61 | 73.66 | 72.18 | 73.48 | 1,052,450 | +1.22(+1.69%) |
Apr 24, 2020 | 71.19 | 72.46 | 70.71 | 72.25 | 828,146 | +1.24(+1.74%) |
Apr 23, 2020 | 71.14 | 71.87 | 70.39 | 71.02 | 1,184,334 | -0.82(-1.14%) |
Apr 22, 2020 | 71.15 | 72.39 | 70.27 | 71.84 | 1,073,454 | +1.03(+1.45%) |
Apr 21, 2020 | 72.88 | 73.10 | 70.00 | 70.81 | 1,418,130 | -2.31(-3.16%) |
Apr 20, 2020 | 73.17 | 74.58 | 72.57 | 73.13 | 1,189,065 | -0.36(-0.49%) |
Apr 17, 2020 | 73.86 | 73.89 | 72.16 | 73.49 | 1,736,993 | +0.69(+0.95%) |
Apr 16, 2020 | 72.02 | 73.49 | 70.86 | 72.80 | 1,547,075 | +1.34(+1.87%) |
Apr 15, 2020 | 71.20 | 71.73 | 70.52 | 71.46 | 1,132,999 | -0.30(-0.41%) |
Apr 14, 2020 | 71.51 | 72.12 | 70.90 | 71.75 | 1,841,469 | +2.11(+3.03%) |
Apr 13, 2020 | 71.65 | 71.65 | 68.18 | 69.65 | 1,897,849 | -2.63(-3.64%) |
Apr 09, 2020 | 69.57 | 72.58 | 69.57 | 72.27 | 1,663,764 | +2.73(+3.92%) |
Apr 08, 2020 | 69.82 | 70.36 | 68.36 | 69.55 | 1,739,247 | -0.56(-0.80%) |
Apr 07, 2020 | 71.17 | 71.37 | 68.54 | 70.11 | 1,886,196 | -0.80(-1.12%) |
Apr 06, 2020 | 69.45 | 71.46 | 66.52 | 70.90 | 2,084,857 | +2.39(+3.49%) |
Apr 03, 2020 | 67.01 | 68.92 | 66.83 | 68.51 | 1,596,320 | +0.78(+1.15%) |
Apr 02, 2020 | 64.53 | 68.21 | 64.53 | 67.73 | 3,142,857 | +3.07(+4.75%) |
Apr 01, 2020 | 63.98 | 66.94 | 63.69 | 64.66 | 2,600,998 | -1.21(-1.83%) |
Mar 31, 2020 | 65.24 | 66.70 | 65.00 | 65.87 | 3,136,278 | -0.90(-1.36%) |
Mar 30, 2020 | 62.97 | 67.36 | 62.50 | 66.77 | 3,568,868 | +5.07(+8.21%) |
Mar 27, 2020 | 60.21 | 62.80 | 59.71 | 61.71 | 2,135,716 | +0.30(+0.49%) |
Mar 26, 2020 | 57.86 | 61.93 | 57.82 | 61.40 | 2,168,210 | +3.48(+6.00%) |
Mar 25, 2020 | 57.61 | 58.95 | 55.59 | 57.93 | 3,033,494 | -0.35(-0.59%) |
Mar 24, 2020 | 54.65 | 58.55 | 54.53 | 58.27 | 3,061,723 | +5.18(+9.75%) |
Mar 23, 2020 | 58.17 | 58.75 | 52.34 | 53.10 | 3,675,534 | -5.00(-8.60%) |
Mar 20, 2020 | 58.32 | 63.91 | 57.43 | 58.09 | 3,571,675 | -0.51(-0.87%) |
Mar 19, 2020 | 63.19 | 64.75 | 57.84 | 58.60 | 4,135,408 | -7.18(-10.92%) |
Mar 18, 2020 | 60.83 | 69.64 | 60.81 | 65.78 | 5,261,281 | +1.09(+1.68%) |
Mar 17, 2020 | 57.14 | 65.09 | 56.18 | 64.70 | 5,223,131 | +8.55(+15.23%) |
Mar 16, 2020 | 57.61 | 59.94 | 55.60 | 56.15 | 4,446,800 | -6.82(-10.84%) |
Mar 13, 2020 | 63.26 | 64.15 | 59.78 | 62.97 | 3,537,587 | +1.78(+2.91%) |
Mar 12, 2020 | 64.75 | 65.86 | 61.15 | 61.19 | 4,641,479 | -7.20(-10.52%) |
Mar 11, 2020 | 69.19 | 69.56 | 67.85 | 68.39 | 3,231,778 | -2.29(-3.25%) |
Mar 10, 2020 | 68.39 | 70.80 | 67.44 | 70.68 | 3,020,721 | +3.50(+5.21%) |
Mar 09, 2020 | 67.63 | 68.95 | 66.65 | 67.18 | 3,079,281 | -3.08(-4.39%) |
Mar 06, 2020 | 69.78 | 70.57 | 68.54 | 70.27 | 2,515,179 | -1.35(-1.89%) |
Mar 05, 2020 | 70.93 | 72.43 | 70.68 | 71.62 | 2,347,188 | -0.16(-0.22%) |
Mar 04, 2020 | 70.94 | 71.80 | 70.19 | 71.78 | 3,080,081 | +1.86(+2.66%) |
Mar 03, 2020 | 71.13 | 72.08 | 69.39 | 69.92 | 2,114,751 | -1.20(-1.69%) |
Mar 02, 2020 | 68.48 | 71.17 | 68.02 | 71.12 | 2,406,944 | +2.93(+4.30%) |
Feb 28, 2020 | 69.20 | 69.44 | 66.42 | 68.19 | 3,837,299 | -1.90(-2.71%) |
Feb 27, 2020 | 71.31 | 71.99 | 69.98 | 70.09 | 2,415,007 | -1.33(-1.86%) |
Feb 26, 2020 | 73.70 | 74.30 | 71.34 | 71.42 | 2,524,070 | -2.45(-3.32%) |
Feb 25, 2020 | 74.96 | 75.35 | 73.73 | 73.87 | 3,172,479 | -1.22(-1.63%) |
Feb 24, 2020 | 75.05 | 75.71 | 74.36 | 75.09 | 1,546,151 | -0.56(-0.75%) |
Feb 21, 2020 | 76.16 | 76.49 | 75.59 | 75.66 | 1,004,185 | -0.76(-0.99%) |
Feb 20, 2020 | 76.57 | 76.66 | 75.64 | 76.42 | 1,217,122 | -0.09(-0.12%) |
Feb 19, 2020 | 76.92 | 77.25 | 76.35 | 76.51 | 1,031,701 | -0.41(-0.53%) |
Feb 18, 2020 | 77.54 | 77.73 | 76.66 | 76.92 | 1,379,194 | -0.90(-1.16%) |
Feb 14, 2020 | 78.19 | 78.77 | 77.71 | 77.82 | 991,107 | -0.11(-0.14%) |
Feb 13, 2020 | 76.90 | 78.16 | 76.62 | 77.93 | 981,940 | +0.95(+1.24%) |
Feb 12, 2020 | 76.13 | 77.13 | 75.76 | 76.98 | 1,193,726 | +0.83(+1.10%) |
Feb 11, 2020 | 76.32 | 76.85 | 76.04 | 76.15 | 942,476 | -0.17(-0.22%) |
Feb 10, 2020 | 76.56 | 76.77 | 76.01 | 76.32 | 955,643 | +0.23(+0.31%) |
Feb 07, 2020 | 75.79 | 76.36 | 75.62 | 76.08 | 1,158,114 | +0.46(+0.61%) |
Feb 06, 2020 | 75.57 | 76.44 | 75.47 | 75.62 | 1,242,754 | +0.05(+0.07%) |
Feb 05, 2020 | 75.40 | 75.83 | 74.98 | 75.57 | 1,451,382 | +0.61(+0.82%) |
Feb 04, 2020 | 76.22 | 76.60 | 74.84 | 74.96 | 1,882,851 | -1.15(-1.51%) |
Feb 03, 2020 | 76.57 | 76.87 | 75.79 | 76.11 | 1,922,770 | -0.10(-0.13%) |
Jan 31, 2020 | 77.33 | 78.17 | 76.14 | 76.20 | 2,150,937 | -1.00(-1.29%) |
Jan 30, 2020 | 78.24 | 78.63 | 76.73 | 77.20 | 1,981,152 | -0.89(-1.13%) |
Jan 29, 2020 | 76.96 | 78.63 | 76.12 | 78.09 | 2,007,440 | +0.63(+0.81%) |
Jan 28, 2020 | 76.64 | 79.27 | 76.31 | 77.46 | 4,878,711 | -3.10(-3.85%) |
Jan 27, 2020 | 80.38 | 81.05 | 80.21 | 80.56 | 1,820,094 | +0.02(+0.02%) |
Jan 24, 2020 | 81.29 | 81.43 | 80.24 | 80.54 | 1,496,630 | -0.05(-0.06%) |
Jan 23, 2020 | 79.64 | 80.77 | 79.63 | 80.59 | 1,704,996 | +0.11(+0.14%) |
Jan 22, 2020 | 80.05 | 80.94 | 79.95 | 80.48 | 1,812,050 | +0.64(+0.81%) |
Jan 21, 2020 | 78.76 | 79.93 | 78.70 | 79.83 | 2,125,161 | +1.15(+1.46%) |
Jan 17, 2020 | 78.05 | 78.72 | 77.89 | 78.68 | 1,162,187 | +0.71(+0.92%) |
Jan 16, 2020 | 78.33 | 78.44 | 77.49 | 77.97 | 1,820,302 | -0.21(-0.27%) |
Jan 15, 2020 | 77.98 | 78.94 | 77.98 | 78.18 | 1,557,518 | +0.34(+0.43%) |
Jan 14, 2020 | 77.20 | 77.91 | 77.20 | 77.85 | 2,035,085 | +0.74(+0.96%) |
Jan 13, 2020 | 76.64 | 77.44 | 76.64 | 77.10 | 1,320,810 | +0.50(+0.65%) |
Jan 10, 2020 | 75.43 | 76.95 | 75.43 | 76.60 | 1,179,124 | +0.93(+1.23%) |
Jan 09, 2020 | 76.83 | 77.30 | 75.15 | 75.68 | 2,970,092 | -2.40(-3.07%) |
Jan 08, 2020 | 78.96 | 79.08 | 78.04 | 78.07 | 1,087,262 | -0.42(-0.53%) |
Jan 07, 2020 | 79.64 | 79.82 | 78.44 | 78.49 | 1,534,928 | -1.37(-1.72%) |
Jan 06, 2020 | 79.42 | 80.10 | 79.12 | 79.87 | 1,422,109 | +0.48(+0.60%) |
Jan 03, 2020 | 78.21 | 79.73 | 77.96 | 79.39 | 1,575,524 | +1.25(+1.59%) |
Jan 02, 2020 | 79.00 | 79.56 | 78.07 | 78.14 | 1,673,537 | -1.03(-1.30%) |
Dec 31, 2019 | 79.47 | 79.76 | 79.14 | 79.17 | 1,924,116 | -0.30(-0.38%) |
Dec 30, 2019 | 79.69 | 79.73 | 78.81 | 79.47 | 1,679,225 | -0.40(-0.50%) |
Dec 27, 2019 | 79.00 | 80.01 | 78.93 | 79.87 | 1,167,687 | +1.04(+1.31%) |
Dec 26, 2019 | 78.22 | 78.87 | 78.02 | 78.83 | 1,534,244 | +0.64(+0.81%) |
Dec 24, 2019 | 77.78 | 78.36 | 77.72 | 78.20 | 468,193 | +0.46(+0.60%) |
Dec 23, 2019 | 78.59 | 78.89 | 77.69 | 77.73 | 896,958 | -0.46(-0.59%) |
Dec 20, 2019 | 78.63 | 79.11 | 78.18 | 78.20 | 3,500,264 | -0.03(-0.04%) |
Dec 19, 2019 | 77.72 | 78.61 | 77.71 | 78.22 | 1,142,399 | +0.39(+0.50%) |
Dec 18, 2019 | 77.95 | 78.14 | 77.37 | 77.83 | 1,259,434 | +0.20(+0.26%) |
Dec 17, 2019 | 77.89 | 78.36 | 77.48 | 77.63 | 977,274 | -0.27(-0.35%) |
Dec 16, 2019 | 78.00 | 78.19 | 77.65 | 77.90 | 1,654,214 | +0.06(+0.07%) |
Dec 13, 2019 | 77.14 | 78.02 | 77.00 | 77.85 | 1,187,266 | +0.48(+0.62%) |
Dec 12, 2019 | 78.92 | 79.39 | 77.30 | 77.36 | 1,284,569 | -1.95(-2.46%) |
Dec 11, 2019 | 79.63 | 79.76 | 78.59 | 79.31 | 969,528 | -0.33(-0.41%) |
Dec 10, 2019 | 78.54 | 79.92 | 78.09 | 79.64 | 1,264,346 | -0.64(-0.80%) |
Dec 09, 2019 | 80.04 | 80.38 | 79.75 | 80.28 | 807,649 | +0.35(+0.44%) |
Dec 06, 2019 | 80.13 | 80.55 | 79.74 | 79.93 | 799,544 | -0.09(-0.11%) |
Dec 05, 2019 | 79.55 | 80.05 | 79.22 | 80.02 | 919,348 | +0.38(+0.47%) |
Dec 04, 2019 | 78.81 | 79.86 | 78.70 | 79.65 | 1,036,836 | +0.25(+0.31%) |
Dec 03, 2019 | 78.57 | 79.46 | 78.16 | 79.40 | 1,267,384 | +0.76(+0.96%) |
Dec 02, 2019 | 78.48 | 78.78 | 78.05 | 78.64 | 1,122,102 | -0.02(-0.02%) |
Nov 29, 2019 | 78.79 | 79.00 | 78.49 | 78.66 | 1,085,279 | -0.08(-0.11%) |
Nov 27, 2019 | 78.51 | 79.20 | 77.96 | 78.75 | 1,009,327 | +0.23(+0.30%) |
Nov 26, 2019 | 77.60 | 78.54 | 77.22 | 78.51 | 1,953,671 | +1.07(+1.38%) |
Nov 25, 2019 | 77.82 | 77.85 | 77.03 | 77.44 | 1,022,919 | -0.13(-0.17%) |
Nov 22, 2019 | 77.49 | 77.82 | 76.45 | 77.57 | 974,686 | +0.22(+0.29%) |
Nov 21, 2019 | 77.85 | 78.04 | 77.15 | 77.35 | 1,388,592 | -0.71(-0.91%) |
Nov 20, 2019 | 77.22 | 78.15 | 76.89 | 78.06 | 1,313,279 | +0.92(+1.20%) |
Nov 19, 2019 | 76.90 | 77.34 | 76.50 | 77.13 | 836,947 | +0.23(+0.30%) |
Nov 18, 2019 | 75.51 | 76.96 | 74.79 | 76.90 | 1,968,909 | +1.44(+1.90%) |
Nov 15, 2019 | 75.75 | 75.75 | 74.69 | 75.47 | 3,365,787 | -0.34(-0.45%) |
Nov 14, 2019 | 76.20 | 76.28 | 75.60 | 75.81 | 1,008,430 | -0.26(-0.34%) |
Nov 13, 2019 | 74.93 | 76.14 | 74.72 | 76.06 | 1,196,000 | +1.18(+1.58%) |
Nov 12, 2019 | 74.56 | 74.92 | 74.18 | 74.88 | 1,103,211 | +0.32(+0.42%) |
Nov 11, 2019 | 74.13 | 74.71 | 74.06 | 74.57 | 1,190,586 | +0.35(+0.47%) |
Nov 08, 2019 | 74.39 | 74.59 | 73.66 | 74.22 | 1,294,202 | -0.34(-0.46%) |
Nov 07, 2019 | 73.90 | 74.64 | 73.38 | 74.56 | 1,120,035 | +0.52(+0.70%) |
Nov 06, 2019 | 74.02 | 74.66 | 73.77 | 74.05 | 1,232,238 | +0.14(+0.19%) |
Nov 05, 2019 | 73.47 | 74.18 | 73.37 | 73.91 | 1,753,239 | +0.26(+0.35%) |
Nov 04, 2019 | 74.59 | 74.97 | 73.25 | 73.65 | 2,041,268 | -1.01(-1.35%) |
Nov 01, 2019 | 74.74 | 75.30 | 74.46 | 74.66 | 876,141 | -0.03(-0.04%) |
Oct 31, 2019 | 75.69 | 75.78 | 74.36 | 74.68 | 1,317,156 | -1.10(-1.45%) |
Oct 30, 2019 | 75.63 | 76.18 | 75.04 | 75.78 | 1,068,727 | +0.30(+0.39%) |
Oct 29, 2019 | 74.52 | 75.81 | 74.37 | 75.49 | 985,646 | +1.02(+1.37%) |
Oct 28, 2019 | 74.32 | 74.55 | 73.90 | 74.46 | 1,167,265 | +0.39(+0.53%) |
Oct 25, 2019 | 74.46 | 74.53 | 73.52 | 74.07 | 1,196,518 | -0.29(-0.39%) |
Oct 24, 2019 | 74.55 | 74.60 | 73.87 | 74.36 | 955,831 | -0.21(-0.29%) |
Oct 23, 2019 | 74.66 | 74.90 | 73.99 | 74.58 | 1,042,608 | -0.02(-0.02%) |
Oct 22, 2019 | 75.70 | 75.95 | 74.58 | 74.59 | 1,403,068 | -0.87(-1.16%) |
Oct 21, 2019 | 75.01 | 75.70 | 74.91 | 75.47 | 1,171,674 | +0.37(+0.49%) |
Oct 18, 2019 | 75.22 | 75.42 | 75.07 | 75.10 | 1,235,463 | -0.24(-0.31%) |
Oct 17, 2019 | 74.77 | 75.84 | 74.58 | 75.34 | 1,125,975 | +0.78(+1.04%) |
Oct 16, 2019 | 75.04 | 75.04 | 74.25 | 74.56 | 1,231,134 | -0.27(-0.35%) |
Oct 15, 2019 | 76.06 | 76.06 | 74.74 | 74.83 | 1,193,041 | -0.93(-1.23%) |
Oct 14, 2019 | 76.69 | 77.12 | 75.65 | 75.76 | 993,373 | -0.81(-1.06%) |
Oct 11, 2019 | 77.13 | 77.13 | 76.24 | 76.57 | 1,334,438 | -0.43(-0.56%) |
Oct 10, 2019 | 76.73 | 77.72 | 76.38 | 77.01 | 1,308,633 | -0.33(-0.43%) |
Oct 09, 2019 | 77.51 | 77.66 | 76.39 | 77.34 | 1,219,784 | -0.11(-0.14%) |
Oct 08, 2019 | 78.23 | 78.28 | 77.45 | 77.45 | 1,215,496 | -0.73(-0.94%) |
Oct 07, 2019 | 78.19 | 78.61 | 77.50 | 78.18 | 1,275,313 | -0.34(-0.44%) |
Oct 04, 2019 | 77.78 | 78.55 | 77.52 | 78.53 | 1,246,221 | +1.01(+1.31%) |
Oct 03, 2019 | 76.43 | 77.81 | 76.38 | 77.51 | 2,323,806 | +1.21(+1.58%) |
Oct 02, 2019 | 76.73 | 77.09 | 75.27 | 76.30 | 2,719,866 | -1.02(-1.32%) |
Oct 01, 2019 | 73.53 | 78.21 | 73.48 | 77.33 | 6,769,634 | +4.93(+6.81%) |
Sep 30, 2019 | 72.72 | 73.02 | 72.26 | 72.40 | 2,204,438 | -0.23(-0.32%) |
Sep 27, 2019 | 74.60 | 74.68 | 72.22 | 72.63 | 1,815,269 | -1.76(-2.37%) |
Sep 26, 2019 | 74.98 | 75.02 | 74.23 | 74.39 | 1,196,745 | +0.02(+0.03%) |
Sep 25, 2019 | 74.19 | 74.69 | 73.81 | 74.36 | 1,118,865 | +0.33(+0.44%) |
Sep 24, 2019 | 74.47 | 75.03 | 73.59 | 74.03 | 1,487,260 | +0.01(+0.02%) |
Sep 23, 2019 | 74.59 | 75.42 | 73.97 | 74.02 | 980,429 | -0.15(-0.21%) |
Sep 20, 2019 | 74.42 | 74.70 | 74.15 | 74.17 | 1,977,840 | +0.05(+0.07%) |
Sep 19, 2019 | 73.96 | 74.57 | 73.73 | 74.12 | 1,261,234 | +0.36(+0.49%) |
Sep 18, 2019 | 73.97 | 74.19 | 72.92 | 73.76 | 1,336,218 | +0.12(+0.17%) |
Sep 17, 2019 | 73.53 | 74.61 | 73.46 | 73.64 | 1,386,800 | +0.32(+0.44%) |
Sep 16, 2019 | 72.46 | 73.63 | 72.37 | 73.31 | 863,386 | +0.54(+0.74%) |
Sep 13, 2019 | 72.66 | 73.59 | 72.18 | 72.78 | 1,044,082 | -0.32(-0.44%) |
Sep 12, 2019 | 73.65 | 74.60 | 72.99 | 73.09 | 1,218,605 | +0.18(+0.24%) |
Sep 11, 2019 | 71.91 | 73.59 | 71.77 | 72.92 | 1,594,755 | +0.66(+0.92%) |
Sep 10, 2019 | 74.27 | 74.37 | 71.38 | 72.26 | 3,838,358 | -2.41(-3.23%) |
Sep 09, 2019 | 76.40 | 76.40 | 74.36 | 74.66 | 1,467,963 | -1.75(-2.29%) |
Sep 06, 2019 | 76.18 | 76.46 | 75.73 | 76.42 | 1,224,141 | +0.57(+0.75%) |
Sep 05, 2019 | 76.75 | 76.79 | 75.54 | 75.85 | 1,241,307 | -0.66(-0.86%) |
Sep 04, 2019 | 76.27 | 76.61 | 75.58 | 76.50 | 969,204 | +0.49(+0.65%) |
Sep 03, 2019 | 75.36 | 76.09 | 75.13 | 76.01 | 1,825,149 | +0.57(+0.76%) |
Aug 30, 2019 | 75.92 | 76.13 | 75.36 | 75.44 | 1,278,115 | -0.12(-0.16%) |
Aug 29, 2019 | 76.30 | 76.31 | 75.38 | 75.56 | 1,484,332 | -0.34(-0.45%) |
Aug 28, 2019 | 75.38 | 76.25 | 75.16 | 75.90 | 1,068,647 | +0.38(+0.51%) |
Aug 27, 2019 | 74.71 | 75.75 | 74.54 | 75.51 | 1,876,997 | +0.67(+0.89%) |
Aug 26, 2019 | 74.92 | 75.24 | 74.43 | 74.85 | 1,144,379 | +0.37(+0.49%) |
Aug 23, 2019 | 75.35 | 75.39 | 74.14 | 74.48 | 1,231,697 | -0.73(-0.97%) |
Aug 22, 2019 | 74.58 | 75.41 | 74.35 | 75.21 | 1,705,232 | +0.63(+0.85%) |
Aug 21, 2019 | 74.60 | 75.06 | 73.88 | 74.58 | 1,329,050 | -0.10(-0.14%) |
Aug 20, 2019 | 76.74 | 76.83 | 74.36 | 74.68 | 2,929,851 | -3.40(-4.35%) |
Aug 19, 2019 | 79.07 | 79.25 | 76.36 | 78.07 | 2,013,083 | -0.64(-0.81%) |
Aug 16, 2019 | 78.63 | 79.02 | 77.94 | 78.71 | 4,574,013 | +0.44(+0.56%) |
Aug 15, 2019 | 77.25 | 78.78 | 77.18 | 78.28 | 1,944,229 | +1.09(+1.41%) |
Aug 14, 2019 | 77.21 | 78.62 | 76.86 | 77.19 | 2,738,192 | -0.22(-0.29%) |
Aug 13, 2019 | 76.42 | 77.69 | 76.40 | 77.41 | 2,555,451 | +0.96(+1.26%) |
Aug 12, 2019 | 75.59 | 76.67 | 75.59 | 76.45 | 1,293,152 | +0.72(+0.95%) |
Aug 09, 2019 | 75.18 | 76.29 | 74.98 | 75.73 | 1,247,242 | +0.59(+0.79%) |
Aug 08, 2019 | 74.10 | 75.23 | 73.66 | 75.14 | 1,537,827 | +1.19(+1.60%) |
Aug 07, 2019 | 71.84 | 74.14 | 71.23 | 73.95 | 2,577,508 | +1.92(+2.67%) |
Aug 06, 2019 | 71.80 | 72.79 | 71.41 | 72.03 | 3,074,898 | +0.36(+0.50%) |
Aug 05, 2019 | 73.79 | 74.20 | 71.30 | 71.67 | 4,397,711 | -2.06(-2.79%) |
Aug 02, 2019 | 73.28 | 74.32 | 73.03 | 73.73 | 1,648,596 | +0.80(+1.10%) |
Aug 01, 2019 | 73.77 | 73.85 | 72.85 | 72.93 | 1,655,250 | -0.50(-0.69%) |
Jul 31, 2019 | 74.54 | 74.78 | 72.73 | 73.43 | 1,452,401 | -1.30(-1.74%) |
Jul 30, 2019 | 75.27 | 75.82 | 74.45 | 74.73 | 1,083,431 | -0.52(-0.70%) |
Jul 29, 2019 | 75.46 | 75.46 | 74.51 | 75.26 | 1,134,370 | -0.04(-0.06%) |
Jul 26, 2019 | 74.63 | 75.50 | 74.12 | 75.30 | 1,542,158 | +0.92(+1.23%) |
Jul 25, 2019 | 73.32 | 74.69 | 73.08 | 74.38 | 1,267,148 | +0.82(+1.11%) |
Jul 24, 2019 | 73.26 | 73.57 | 72.60 | 73.57 | 1,186,663 | +0.14(+0.19%) |
Jul 23, 2019 | 73.85 | 74.00 | 73.26 | 73.43 | 963,627 | -0.15(-0.21%) |
Jul 22, 2019 | 73.68 | 73.98 | 73.32 | 73.58 | 1,009,225 | +0.05(+0.07%) |
Jul 19, 2019 | 74.18 | 74.48 | 73.52 | 73.53 | 918,429 | -0.66(-0.89%) |
Jul 18, 2019 | 74.34 | 74.85 | 73.94 | 74.19 | 1,487,892 | +0.06(+0.07%) |
Jul 17, 2019 | 74.08 | 74.43 | 73.81 | 74.14 | 977,123 | +0.16(+0.21%) |
Jul 16, 2019 | 74.11 | 74.44 | 73.58 | 73.98 | 965,884 | -0.07(-0.10%) |
Jul 15, 2019 | 73.60 | 74.39 | 73.44 | 74.05 | 2,242,939 | +0.63(+0.86%) |
Jul 12, 2019 | 72.95 | 73.50 | 72.48 | 73.42 | 1,040,412 | +0.70(+0.96%) |
Jul 11, 2019 | 72.94 | 73.23 | 72.23 | 72.72 | 1,432,385 | -0.21(-0.29%) |
Jul 10, 2019 | 73.38 | 73.51 | 72.82 | 72.93 | 1,897,662 | -0.29(-0.39%) |
Jul 09, 2019 | 74.00 | 74.03 | 73.05 | 73.22 | 1,685,011 | -0.75(-1.02%) |
Jul 08, 2019 | 74.75 | 75.01 | 73.82 | 73.97 | 1,523,086 | -0.81(-1.08%) |
Jul 05, 2019 | 74.67 | 75.26 | 73.91 | 74.78 | 1,634,779 | -0.16(-0.22%) |
Jul 03, 2019 | 73.19 | 75.06 | 72.92 | 74.94 | 1,937,143 | +2.01(+2.76%) |
Jul 02, 2019 | 71.86 | 72.96 | 71.66 | 72.93 | 2,195,881 | +1.06(+1.48%) |