Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 67.58 | 68.85 | 66.82 | 68.59 | 434,289 | +0.49(+0.72%) |
Jun 29, 2020 | 65.32 | 68.59 | 64.31 | 68.10 | 758,060 | +3.44(+5.33%) |
Jun 26, 2020 | 64.81 | 65.29 | 62.33 | 64.66 | 879,018 | -0.01(-0.01%) |
Jun 25, 2020 | 64.61 | 66.35 | 63.92 | 64.67 | 556,224 | -1.40(-2.12%) |
Jun 24, 2020 | 65.98 | 67.12 | 63.98 | 66.07 | 501,874 | -1.44(-2.13%) |
Jun 23, 2020 | 66.53 | 68.02 | 66.09 | 67.50 | 389,324 | +1.21(+1.83%) |
Jun 22, 2020 | 64.84 | 66.53 | 64.15 | 66.29 | 345,777 | +0.99(+1.52%) |
Jun 19, 2020 | 67.79 | 68.54 | 65.05 | 65.30 | 774,460 | -1.63(-2.43%) |
Jun 18, 2020 | 68.66 | 68.66 | 66.00 | 66.93 | 473,629 | +0.79(+1.19%) |
Jun 17, 2020 | 67.42 | 67.90 | 65.81 | 66.14 | 633,714 | -1.63(-2.40%) |
Jun 16, 2020 | 69.44 | 70.82 | 67.00 | 67.77 | 710,400 | +0.19(+0.27%) |
Jun 15, 2020 | 63.73 | 68.19 | 63.73 | 67.58 | 671,435 | +1.89(+2.87%) |
Jun 12, 2020 | 67.53 | 67.60 | 63.07 | 65.70 | 713,648 | +0.81(+1.26%) |
Jun 11, 2020 | 66.82 | 68.19 | 64.09 | 64.88 | 1,085,571 | -0.88(-1.34%) |
Jun 10, 2020 | 66.06 | 66.91 | 64.20 | 65.76 | 567,993 | -0.44(-0.66%) |
Jun 09, 2020 | 65.67 | 68.52 | 64.44 | 66.20 | 593,955 | -0.99(-1.47%) |
Jun 08, 2020 | 68.85 | 69.01 | 65.57 | 67.19 | 509,466 | -0.31(-0.45%) |
Jun 05, 2020 | 65.87 | 68.93 | 65.51 | 67.49 | 1,107,575 | +4.11(+6.49%) |
Jun 04, 2020 | 64.07 | 65.07 | 63.07 | 63.38 | 628,490 | -1.13(-1.75%) |
Jun 03, 2020 | 63.35 | 65.84 | 63.35 | 64.51 | 649,094 | +1.83(+2.92%) |
Jun 02, 2020 | 63.49 | 64.00 | 62.27 | 62.68 | 634,534 | +0.06(+0.09%) |
Jun 01, 2020 | 63.10 | 64.39 | 61.89 | 62.62 | 804,996 | +0.57(+0.93%) |
May 29, 2020 | 62.03 | 63.32 | 61.51 | 62.05 | 658,129 | -0.62(-0.99%) |
May 28, 2020 | 64.51 | 64.51 | 62.26 | 62.67 | 671,311 | -0.98(-1.54%) |
May 27, 2020 | 61.57 | 64.27 | 60.02 | 63.65 | 1,149,712 | +3.18(+5.27%) |
May 26, 2020 | 63.46 | 63.46 | 60.24 | 60.46 | 682,987 | -1.09(-1.77%) |
May 22, 2020 | 61.52 | 62.17 | 60.69 | 61.56 | 394,035 | -0.32(-0.52%) |
May 21, 2020 | 60.14 | 62.58 | 59.95 | 61.88 | 794,571 | +1.35(+2.23%) |
May 20, 2020 | 60.69 | 60.74 | 58.77 | 60.53 | 715,932 | +1.56(+2.64%) |
May 19, 2020 | 58.66 | 60.71 | 56.47 | 58.97 | 1,079,546 | -0.08(-0.14%) |
May 18, 2020 | 64.69 | 64.70 | 59.00 | 59.06 | 1,252,297 | -2.37(-3.86%) |
May 15, 2020 | 61.08 | 63.49 | 60.53 | 61.43 | 1,374,154 | +0.81(+1.34%) |
May 14, 2020 | 56.47 | 63.12 | 56.04 | 60.61 | 2,704,552 | +1.63(+2.76%) |
May 13, 2020 | 60.12 | 61.88 | 56.97 | 58.98 | 1,613,672 | -1.96(-3.22%) |
May 12, 2020 | 64.03 | 65.44 | 60.87 | 60.95 | 1,062,650 | -2.22(-3.52%) |
May 11, 2020 | 59.36 | 63.48 | 59.36 | 63.17 | 1,294,454 | +2.37(+3.90%) |
May 08, 2020 | 61.38 | 61.43 | 59.25 | 60.80 | 796,495 | +0.65(+1.08%) |
May 07, 2020 | 59.95 | 60.58 | 58.27 | 60.15 | 840,981 | +0.89(+1.50%) |
May 06, 2020 | 55.64 | 60.36 | 55.19 | 59.26 | 1,419,069 | +4.20(+7.63%) |
May 05, 2020 | 57.01 | 57.14 | 53.58 | 55.06 | 1,068,685 | -0.81(-1.46%) |
May 04, 2020 | 52.88 | 56.29 | 52.33 | 55.87 | 710,969 | +0.68(+1.22%) |
May 01, 2020 | 53.97 | 55.63 | 53.37 | 55.20 | 604,122 | -0.63(-1.13%) |
Apr 30, 2020 | 56.47 | 58.67 | 55.06 | 55.83 | 1,027,465 | -2.46(-4.22%) |
Apr 29, 2020 | 58.34 | 59.83 | 57.84 | 58.29 | 868,391 | +2.06(+3.65%) |
Apr 28, 2020 | 56.13 | 58.30 | 53.87 | 56.23 | 1,145,724 | +1.52(+2.77%) |
Apr 27, 2020 | 51.93 | 54.95 | 51.92 | 54.72 | 805,339 | +2.96(+5.72%) |
Apr 24, 2020 | 50.93 | 52.38 | 49.76 | 51.75 | 853,526 | +1.76(+3.52%) |
Apr 23, 2020 | 52.65 | 52.70 | 48.91 | 49.99 | 1,029,762 | -1.71(-3.31%) |
Apr 22, 2020 | 50.20 | 53.22 | 50.09 | 51.71 | 820,505 | +2.37(+4.80%) |
Apr 21, 2020 | 48.25 | 51.59 | 48.24 | 49.34 | 790,645 | -0.77(-1.53%) |
Apr 20, 2020 | 50.86 | 54.04 | 49.15 | 50.10 | 1,062,440 | -2.11(-4.04%) |
Apr 17, 2020 | 50.97 | 53.10 | 47.55 | 52.22 | 2,138,245 | +3.44(+7.06%) |
Apr 16, 2020 | 44.21 | 49.32 | 44.21 | 48.77 | 3,304,743 | +8.65(+21.55%) |
Apr 15, 2020 | 38.99 | 40.62 | 38.48 | 40.12 | 1,019,551 | -0.92(-2.23%) |
Apr 14, 2020 | 41.48 | 42.69 | 40.00 | 41.04 | 840,500 | +0.96(+2.40%) |
Apr 13, 2020 | 41.71 | 42.58 | 38.70 | 40.08 | 790,090 | -1.61(-3.86%) |
Apr 09, 2020 | 42.59 | 44.80 | 40.54 | 41.69 | 1,141,492 | +1.07(+2.64%) |
Apr 08, 2020 | 38.19 | 42.12 | 37.27 | 40.62 | 1,339,613 | +3.46(+9.32%) |
Apr 07, 2020 | 39.87 | 41.99 | 35.23 | 37.15 | 1,448,367 | +2.64(+7.65%) |
Apr 06, 2020 | 32.14 | 34.82 | 31.39 | 34.51 | 1,318,259 | +5.04(+17.09%) |
Apr 03, 2020 | 29.81 | 30.15 | 27.66 | 29.48 | 997,077 | +0.02(+0.06%) |
Apr 02, 2020 | 29.01 | 31.28 | 28.06 | 29.46 | 1,115,742 | -0.06(-0.19%) |
Apr 01, 2020 | 30.58 | 31.50 | 27.00 | 29.51 | 1,630,499 | -2.93(-9.04%) |
Mar 31, 2020 | 28.45 | 32.84 | 28.45 | 32.45 | 1,782,738 | +3.68(+12.81%) |
Mar 30, 2020 | 28.56 | 29.42 | 25.65 | 28.76 | 1,648,432 | +1.44(+5.25%) |
Mar 27, 2020 | 31.10 | 31.10 | 26.57 | 27.33 | 1,927,510 | -5.36(-16.40%) |
Mar 26, 2020 | 34.26 | 36.98 | 32.13 | 32.69 | 1,796,743 | -2.02(-5.82%) |
Mar 25, 2020 | 30.09 | 36.41 | 30.08 | 34.71 | 3,129,145 | +4.77(+15.92%) |
Mar 24, 2020 | 26.85 | 31.32 | 26.62 | 29.94 | 2,280,256 | +5.78(+23.91%) |
Mar 23, 2020 | 22.19 | 25.00 | 21.09 | 24.16 | 2,203,488 | +2.34(+10.73%) |
Mar 20, 2020 | 22.65 | 26.57 | 21.45 | 21.82 | 2,448,462 | -0.04(-0.17%) |
Mar 19, 2020 | 18.11 | 22.59 | 15.91 | 21.86 | 2,657,195 | +4.65(+27.00%) |
Mar 18, 2020 | 20.09 | 20.83 | 15.56 | 17.21 | 1,954,847 | -4.31(-20.04%) |
Mar 17, 2020 | 28.10 | 30.09 | 21.07 | 21.52 | 2,832,928 | -5.80(-21.21%) |
Mar 16, 2020 | 34.83 | 35.63 | 26.93 | 27.32 | 1,130,477 | -13.01(-32.25%) |
Mar 13, 2020 | 39.37 | 41.64 | 35.61 | 40.33 | 788,178 | +3.62(+9.86%) |
Mar 12, 2020 | 39.17 | 40.22 | 36.69 | 36.71 | 1,124,529 | -6.91(-15.84%) |
Mar 11, 2020 | 50.53 | 50.73 | 42.24 | 43.61 | 1,156,711 | -8.75(-16.71%) |
Mar 10, 2020 | 50.47 | 52.65 | 47.02 | 52.36 | 943,083 | +3.64(+7.47%) |
Mar 09, 2020 | 50.55 | 53.03 | 48.72 | 48.73 | 1,006,924 | -8.80(-15.30%) |
Mar 06, 2020 | 57.52 | 59.11 | 56.47 | 57.53 | 670,443 | -1.50(-2.54%) |
Mar 05, 2020 | 63.83 | 63.83 | 57.85 | 59.03 | 1,020,780 | -6.26(-9.59%) |
Mar 04, 2020 | 66.57 | 66.62 | 62.77 | 65.29 | 581,591 | -0.06(-0.10%) |
Mar 03, 2020 | 66.29 | 67.72 | 64.50 | 65.35 | 710,257 | -0.96(-1.45%) |
Mar 02, 2020 | 63.96 | 66.61 | 62.20 | 66.32 | 1,277,453 | +2.93(+4.63%) |
Feb 28, 2020 | 66.43 | 67.03 | 62.21 | 63.38 | 1,397,611 | -4.62(-6.79%) |
Feb 27, 2020 | 71.63 | 72.47 | 67.81 | 68.00 | 959,392 | -4.60(-6.34%) |
Feb 26, 2020 | 75.86 | 75.86 | 72.50 | 72.60 | 717,662 | -3.02(-3.99%) |
Feb 25, 2020 | 79.82 | 80.29 | 75.59 | 75.62 | 704,620 | -4.23(-5.30%) |
Feb 24, 2020 | 80.96 | 82.17 | 78.81 | 79.86 | 634,727 | -2.37(-2.89%) |
Feb 21, 2020 | 79.79 | 82.46 | 79.27 | 82.23 | 718,253 | +1.58(+1.96%) |
Feb 20, 2020 | 77.42 | 81.23 | 76.50 | 80.65 | 1,241,275 | -1.05(-1.28%) |
Feb 19, 2020 | 81.15 | 82.46 | 80.48 | 81.70 | 846,354 | +0.60(+0.74%) |
Feb 18, 2020 | 80.90 | 81.57 | 80.34 | 81.10 | 672,170 | -0.18(-0.23%) |
Feb 14, 2020 | 81.41 | 82.33 | 80.75 | 81.28 | 431,212 | -0.49(-0.60%) |
Feb 13, 2020 | 80.44 | 81.82 | 80.22 | 81.77 | 528,189 | +1.56(+1.95%) |
Feb 12, 2020 | 79.95 | 80.85 | 79.67 | 80.21 | 358,863 | +0.17(+0.21%) |
Feb 11, 2020 | 82.00 | 82.15 | 79.99 | 80.04 | 700,211 | +0.59(+0.74%) |
Feb 10, 2020 | 78.01 | 79.65 | 78.01 | 79.45 | 351,009 | +1.52(+1.95%) |
Feb 07, 2020 | 77.44 | 78.16 | 77.03 | 77.93 | 295,080 | +0.37(+0.47%) |
Feb 06, 2020 | 77.75 | 78.24 | 76.96 | 77.56 | 297,695 | -0.01(-0.01%) |
Feb 05, 2020 | 76.41 | 78.01 | 75.72 | 77.57 | 391,880 | +1.42(+1.86%) |
Feb 04, 2020 | 75.76 | 76.52 | 75.23 | 76.16 | 264,533 | +0.85(+1.12%) |
Feb 03, 2020 | 75.21 | 76.36 | 75.10 | 75.31 | 350,104 | +0.06(+0.09%) |
Jan 31, 2020 | 76.08 | 76.29 | 74.90 | 75.25 | 522,257 | -0.84(-1.10%) |
Jan 30, 2020 | 75.97 | 77.32 | 75.64 | 76.08 | 334,600 | -0.22(-0.29%) |
Jan 29, 2020 | 76.41 | 77.14 | 76.13 | 76.30 | 265,554 | +0.10(+0.13%) |
Jan 28, 2020 | 75.80 | 76.97 | 75.80 | 76.20 | 314,385 | +0.75(+1.00%) |
Jan 27, 2020 | 75.31 | 75.86 | 74.50 | 75.45 | 278,080 | -0.48(-0.63%) |
Jan 24, 2020 | 76.92 | 77.09 | 75.48 | 75.93 | 307,683 | -1.03(-1.34%) |
Jan 23, 2020 | 76.40 | 77.26 | 75.95 | 76.96 | 284,413 | +0.35(+0.46%) |
Jan 22, 2020 | 75.44 | 77.05 | 75.19 | 76.61 | 489,079 | +1.42(+1.89%) |
Jan 21, 2020 | 74.27 | 75.26 | 73.61 | 75.19 | 429,880 | +0.73(+0.98%) |
Jan 17, 2020 | 74.08 | 74.92 | 73.77 | 74.46 | 445,662 | +0.43(+0.58%) |
Jan 16, 2020 | 74.74 | 75.12 | 73.77 | 74.03 | 453,441 | -0.48(-0.64%) |
Jan 15, 2020 | 73.62 | 75.25 | 73.12 | 74.51 | 633,834 | +0.98(+1.34%) |
Jan 14, 2020 | 72.02 | 73.60 | 72.02 | 73.52 | 779,030 | +1.32(+1.82%) |
Jan 13, 2020 | 71.95 | 72.67 | 71.77 | 72.21 | 383,253 | +0.17(+0.23%) |
Jan 10, 2020 | 72.43 | 73.02 | 71.63 | 72.04 | 519,323 | -0.39(-0.53%) |
Jan 09, 2020 | 73.45 | 73.51 | 72.37 | 72.43 | 498,989 | -0.98(-1.33%) |
Jan 08, 2020 | 72.55 | 73.61 | 72.53 | 73.40 | 337,704 | +0.53(+0.73%) |
Jan 07, 2020 | 72.87 | 73.23 | 72.26 | 72.87 | 355,931 | -0.26(-0.35%) |
Jan 06, 2020 | 72.86 | 73.43 | 72.06 | 73.13 | 494,471 | +0.11(+0.15%) |
Jan 03, 2020 | 72.58 | 73.32 | 72.57 | 73.02 | 418,718 | -0.09(-0.13%) |
Jan 02, 2020 | 71.89 | 73.15 | 71.73 | 73.11 | 425,304 | +1.29(+1.79%) |
Dec 31, 2019 | 71.22 | 72.76 | 71.22 | 71.82 | 608,195 | +0.54(+0.76%) |
Dec 30, 2019 | 70.84 | 71.53 | 70.22 | 71.28 | 405,408 | +0.41(+0.58%) |
Dec 27, 2019 | 71.71 | 71.92 | 70.75 | 70.86 | 340,711 | -0.51(-0.71%) |
Dec 26, 2019 | 71.48 | 72.02 | 71.09 | 71.37 | 338,166 | +0.06(+0.08%) |
Dec 24, 2019 | 71.58 | 72.13 | 71.20 | 71.31 | 165,140 | -0.40(-0.55%) |
Dec 23, 2019 | 71.42 | 72.16 | 71.15 | 71.71 | 354,756 | +0.30(+0.43%) |
Dec 20, 2019 | 71.30 | 72.71 | 70.85 | 71.41 | 643,831 | +0.36(+0.51%) |
Dec 19, 2019 | 70.70 | 72.12 | 70.49 | 71.05 | 653,637 | +0.05(+0.06%) |
Dec 18, 2019 | 69.97 | 71.43 | 69.76 | 71.00 | 490,062 | +1.07(+1.53%) |
Dec 17, 2019 | 69.54 | 70.34 | 69.32 | 69.93 | 712,907 | +0.69(+1.00%) |
Dec 16, 2019 | 70.92 | 71.25 | 69.18 | 69.24 | 743,530 | -1.67(-2.35%) |
Dec 13, 2019 | 71.78 | 71.89 | 70.71 | 70.91 | 522,474 | -0.63(-0.87%) |
Dec 12, 2019 | 70.05 | 72.93 | 69.75 | 71.54 | 863,942 | +0.09(+0.13%) |
Dec 11, 2019 | 71.58 | 72.07 | 70.95 | 71.44 | 529,700 | -0.16(-0.22%) |
Dec 10, 2019 | 71.77 | 72.12 | 71.00 | 71.60 | 387,196 | -0.10(-0.14%) |
Dec 09, 2019 | 73.31 | 73.76 | 71.65 | 71.70 | 576,454 | -1.56(-2.14%) |
Dec 06, 2019 | 72.51 | 73.58 | 72.32 | 73.27 | 415,350 | +0.79(+1.09%) |
Dec 05, 2019 | 71.77 | 72.79 | 71.32 | 72.47 | 592,326 | +1.01(+1.42%) |
Dec 04, 2019 | 73.05 | 73.39 | 71.42 | 71.46 | 780,339 | -1.42(-1.94%) |
Dec 03, 2019 | 72.65 | 74.04 | 72.45 | 72.88 | 808,863 | -0.45(-0.61%) |
Dec 02, 2019 | 72.63 | 74.02 | 72.36 | 73.33 | 614,917 | +0.71(+0.98%) |
Nov 29, 2019 | 72.28 | 72.78 | 71.53 | 72.61 | 622,405 | +0.50(+0.70%) |
Nov 27, 2019 | 70.98 | 72.24 | 70.61 | 72.11 | 452,172 | +1.05(+1.48%) |
Nov 26, 2019 | 70.75 | 72.06 | 70.61 | 71.06 | 659,557 | -0.42(-0.59%) |
Nov 25, 2019 | 71.19 | 71.72 | 70.15 | 71.48 | 785,876 | +0.22(+0.31%) |
Nov 22, 2019 | 73.37 | 73.61 | 71.08 | 71.26 | 1,153,852 | -2.56(-3.47%) |
Nov 21, 2019 | 79.71 | 81.60 | 72.82 | 73.82 | 2,785,748 | -3.85(-4.95%) |
Nov 20, 2019 | 77.34 | 78.09 | 76.49 | 77.67 | 1,436,272 | -0.10(-0.13%) |
Nov 19, 2019 | 78.26 | 78.47 | 77.31 | 77.77 | 594,171 | -0.38(-0.49%) |
Nov 18, 2019 | 78.69 | 78.69 | 77.28 | 78.15 | 635,775 | -0.76(-0.96%) |
Nov 15, 2019 | 78.83 | 79.28 | 78.04 | 78.91 | 644,244 | +0.53(+0.68%) |
Nov 14, 2019 | 77.77 | 79.49 | 77.58 | 78.38 | 499,967 | +0.87(+1.12%) |
Nov 13, 2019 | 75.97 | 78.08 | 75.97 | 77.51 | 515,184 | +1.15(+1.51%) |
Nov 12, 2019 | 77.83 | 78.16 | 76.09 | 76.36 | 552,849 | -1.36(-1.76%) |
Nov 11, 2019 | 77.31 | 78.47 | 76.91 | 77.72 | 573,349 | +0.32(+0.41%) |
Nov 08, 2019 | 77.78 | 78.06 | 76.93 | 77.40 | 452,390 | -0.54(-0.69%) |
Nov 07, 2019 | 77.67 | 78.02 | 76.97 | 77.94 | 464,717 | +0.80(+1.03%) |
Nov 06, 2019 | 77.42 | 78.00 | 77.06 | 77.15 | 381,568 | -0.27(-0.35%) |
Nov 05, 2019 | 75.74 | 77.64 | 75.37 | 77.42 | 317,871 | +1.70(+2.25%) |
Nov 04, 2019 | 75.63 | 76.36 | 75.11 | 75.72 | 452,464 | +0.33(+0.44%) |
Nov 01, 2019 | 77.01 | 77.31 | 74.92 | 75.39 | 584,733 | -1.56(-2.02%) |
Oct 31, 2019 | 77.26 | 77.97 | 76.67 | 76.95 | 308,643 | -0.38(-0.49%) |
Oct 30, 2019 | 76.54 | 77.70 | 76.33 | 77.32 | 323,752 | +0.79(+1.03%) |
Oct 29, 2019 | 76.62 | 77.29 | 76.40 | 76.53 | 296,625 | +0.06(+0.08%) |
Oct 28, 2019 | 77.16 | 77.46 | 76.43 | 76.47 | 326,566 | -0.77(-1.00%) |
Oct 25, 2019 | 76.40 | 78.16 | 76.39 | 77.24 | 328,455 | +0.76(+0.99%) |
Oct 24, 2019 | 76.89 | 77.10 | 76.20 | 76.48 | 319,430 | -0.42(-0.55%) |
Oct 23, 2019 | 76.46 | 77.27 | 76.01 | 76.90 | 502,257 | +0.41(+0.54%) |
Oct 22, 2019 | 77.57 | 78.14 | 76.38 | 76.49 | 427,937 | -1.20(-1.54%) |
Oct 21, 2019 | 78.65 | 79.10 | 77.56 | 77.69 | 453,766 | -0.96(-1.22%) |
Oct 18, 2019 | 78.70 | 79.41 | 77.50 | 78.65 | 556,452 | -0.42(-0.53%) |
Oct 17, 2019 | 79.35 | 79.63 | 78.25 | 79.07 | 301,198 | -0.24(-0.30%) |
Oct 16, 2019 | 79.90 | 80.32 | 78.16 | 79.31 | 590,106 | -0.92(-1.15%) |
Oct 15, 2019 | 81.29 | 81.32 | 79.81 | 80.23 | 628,070 | -1.16(-1.43%) |
Oct 14, 2019 | 83.42 | 83.57 | 81.24 | 81.40 | 359,283 | -2.17(-2.60%) |
Oct 11, 2019 | 83.62 | 84.41 | 82.57 | 83.57 | 457,195 | +0.63(+0.76%) |
Oct 10, 2019 | 83.20 | 83.51 | 82.42 | 82.94 | 408,952 | -0.25(-0.30%) |
Oct 09, 2019 | 82.80 | 83.31 | 82.11 | 83.18 | 230,104 | +0.77(+0.93%) |
Oct 08, 2019 | 82.30 | 82.92 | 81.54 | 82.41 | 399,177 | -0.27(-0.33%) |
Oct 07, 2019 | 84.18 | 84.60 | 82.67 | 82.69 | 358,764 | -1.36(-1.61%) |
Oct 04, 2019 | 84.63 | 85.28 | 83.01 | 84.04 | 400,741 | -0.58(-0.68%) |
Oct 03, 2019 | 83.76 | 84.66 | 83.45 | 84.62 | 300,609 | +0.66(+0.79%) |
Oct 02, 2019 | 83.84 | 85.04 | 83.35 | 83.96 | 564,978 | +0.03(+0.03%) |
Oct 01, 2019 | 83.44 | 85.11 | 82.98 | 83.93 | 557,167 | +0.49(+0.58%) |
Sep 30, 2019 | 83.27 | 83.94 | 82.25 | 83.45 | 533,553 | +0.61(+0.74%) |
Sep 27, 2019 | 82.54 | 83.61 | 82.43 | 82.83 | 308,582 | +0.21(+0.25%) |
Sep 26, 2019 | 82.35 | 83.06 | 81.76 | 82.62 | 349,250 | +0.08(+0.10%) |
Sep 25, 2019 | 82.65 | 83.10 | 82.17 | 82.54 | 257,203 | -0.14(-0.17%) |
Sep 24, 2019 | 82.75 | 83.15 | 82.12 | 82.68 | 356,994 | +0.24(+0.29%) |
Sep 23, 2019 | 81.75 | 83.03 | 81.61 | 82.44 | 432,076 | +0.41(+0.50%) |
Sep 20, 2019 | 81.78 | 82.66 | 81.46 | 82.03 | 609,411 | +0.15(+0.18%) |
Sep 19, 2019 | 81.91 | 82.65 | 81.39 | 81.88 | 331,507 | -0.35(-0.42%) |
Sep 18, 2019 | 81.93 | 82.86 | 81.09 | 82.23 | 422,306 | +0.15(+0.18%) |
Sep 17, 2019 | 81.42 | 82.83 | 81.42 | 82.08 | 347,181 | +0.23(+0.28%) |
Sep 16, 2019 | 80.35 | 81.98 | 79.87 | 81.85 | 328,667 | +1.28(+1.59%) |
Sep 13, 2019 | 79.97 | 81.66 | 79.62 | 80.57 | 397,466 | +1.06(+1.34%) |
Sep 12, 2019 | 81.78 | 82.22 | 79.39 | 79.51 | 614,336 | -2.12(-2.59%) |
Sep 11, 2019 | 82.53 | 82.79 | 81.41 | 81.63 | 609,114 | -0.82(-1.00%) |
Sep 10, 2019 | 81.57 | 82.51 | 79.93 | 82.45 | 527,012 | +1.03(+1.26%) |
Sep 09, 2019 | 80.61 | 81.74 | 80.25 | 81.42 | 492,492 | +0.71(+0.89%) |
Sep 06, 2019 | 79.49 | 81.01 | 78.89 | 80.71 | 541,929 | +1.20(+1.51%) |
Sep 05, 2019 | 78.64 | 80.35 | 78.61 | 79.51 | 548,817 | +1.01(+1.28%) |
Sep 04, 2019 | 77.17 | 79.02 | 76.84 | 78.50 | 492,224 | +1.32(+1.71%) |
Sep 03, 2019 | 77.93 | 78.22 | 76.64 | 77.18 | 591,605 | -0.95(-1.22%) |
Aug 30, 2019 | 77.80 | 78.60 | 77.17 | 78.14 | 499,016 | +0.43(+0.55%) |
Aug 29, 2019 | 78.97 | 79.02 | 77.51 | 77.71 | 443,132 | -0.79(-1.00%) |
Aug 28, 2019 | 77.53 | 78.67 | 77.32 | 78.49 | 579,419 | +0.90(+1.16%) |
Aug 27, 2019 | 78.80 | 79.13 | 77.51 | 77.60 | 462,220 | -0.99(-1.26%) |
Aug 26, 2019 | 79.00 | 79.81 | 78.37 | 78.58 | 467,331 | -0.25(-0.31%) |
Aug 23, 2019 | 78.84 | 79.56 | 78.31 | 78.83 | 419,414 | -0.24(-0.30%) |
Aug 22, 2019 | 79.56 | 80.81 | 79.02 | 79.07 | 653,935 | -0.03(-0.03%) |
Aug 21, 2019 | 80.56 | 81.37 | 78.70 | 79.10 | 666,262 | -1.21(-1.51%) |
Aug 20, 2019 | 79.29 | 80.59 | 78.45 | 80.31 | 614,230 | +1.03(+1.29%) |
Aug 19, 2019 | 80.44 | 81.01 | 79.06 | 79.28 | 594,988 | -0.90(-1.12%) |
Aug 16, 2019 | 80.94 | 81.18 | 79.75 | 80.18 | 568,136 | -0.64(-0.79%) |
Aug 15, 2019 | 81.67 | 82.11 | 80.81 | 80.82 | 581,763 | -0.63(-0.77%) |
Aug 14, 2019 | 80.37 | 82.34 | 80.07 | 81.45 | 653,472 | +0.26(+0.31%) |
Aug 13, 2019 | 80.79 | 81.69 | 80.20 | 81.19 | 654,655 | +1.37(+1.71%) |
Aug 12, 2019 | 79.89 | 81.16 | 79.65 | 79.83 | 693,984 | -0.05(-0.07%) |
Aug 09, 2019 | 80.23 | 81.07 | 79.10 | 79.88 | 1,062,556 | +0.59(+0.75%) |
Aug 08, 2019 | 76.02 | 80.34 | 73.65 | 79.29 | 3,166,622 | +11.43(+16.85%) |
Aug 07, 2019 | 65.88 | 67.89 | 65.54 | 67.86 | 886,106 | +1.81(+2.73%) |
Aug 06, 2019 | 67.01 | 67.46 | 65.86 | 66.05 | 564,363 | -0.56(-0.83%) |
Aug 05, 2019 | 65.83 | 66.76 | 64.52 | 66.61 | 792,294 | +0.13(+0.19%) |
Aug 02, 2019 | 65.98 | 66.97 | 65.97 | 66.48 | 407,165 | +0.20(+0.30%) |
Aug 01, 2019 | 65.73 | 66.63 | 65.18 | 66.28 | 759,250 | +0.79(+1.21%) |
Jul 31, 2019 | 65.90 | 66.86 | 64.66 | 65.49 | 656,215 | -0.56(-0.84%) |
Jul 30, 2019 | 67.47 | 67.78 | 65.78 | 66.04 | 556,911 | -1.63(-2.41%) |
Jul 29, 2019 | 68.71 | 69.09 | 67.39 | 67.67 | 495,137 | -1.39(-2.02%) |
Jul 26, 2019 | 68.58 | 69.18 | 68.38 | 69.07 | 445,885 | +0.78(+1.15%) |
Jul 25, 2019 | 68.08 | 68.89 | 67.76 | 68.28 | 449,132 | +0.14(+0.20%) |
Jul 24, 2019 | 66.92 | 68.31 | 66.55 | 68.15 | 508,049 | +1.24(+1.85%) |
Jul 23, 2019 | 68.97 | 69.21 | 66.24 | 66.91 | 998,160 | -1.72(-2.51%) |
Jul 22, 2019 | 70.15 | 70.15 | 67.76 | 68.63 | 772,793 | -1.57(-2.23%) |
Jul 19, 2019 | 70.54 | 71.34 | 70.14 | 70.20 | 387,530 | -0.47(-0.67%) |
Jul 18, 2019 | 70.66 | 70.90 | 69.82 | 70.67 | 294,430 | -0.22(-0.31%) |
Jul 17, 2019 | 69.98 | 71.23 | 69.77 | 70.89 | 461,099 | +1.03(+1.47%) |
Jul 16, 2019 | 71.12 | 71.43 | 69.65 | 69.86 | 441,202 | -1.38(-1.93%) |
Jul 15, 2019 | 71.55 | 71.63 | 70.44 | 71.24 | 255,198 | -0.29(-0.41%) |
Jul 12, 2019 | 70.88 | 71.79 | 70.70 | 71.53 | 305,812 | +0.25(+0.35%) |
Jul 11, 2019 | 72.78 | 72.84 | 70.56 | 71.28 | 530,955 | -1.32(-1.82%) |
Jul 10, 2019 | 74.00 | 74.49 | 72.29 | 72.61 | 476,181 | -1.37(-1.85%) |
Jul 09, 2019 | 73.85 | 74.65 | 72.83 | 73.97 | 568,174 | -0.14(-0.18%) |
Jul 08, 2019 | 74.20 | 75.00 | 73.39 | 74.11 | 480,380 | -0.04(-0.05%) |
Jul 05, 2019 | 74.29 | 74.55 | 73.31 | 74.15 | 297,476 | -0.45(-0.60%) |
Jul 03, 2019 | 74.04 | 74.73 | 73.94 | 74.59 | 172,869 | +0.38(+0.52%) |
Jul 02, 2019 | 73.05 | 74.56 | 72.07 | 74.21 | 458,361 | +0.78(+1.07%) |