Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 83.05 | 85.97 | 83.05 | 85.14 | 5,603,950 | +1.97(+2.37%) |
Jun 29, 2020 | 82.93 | 83.57 | 81.62 | 83.17 | 2,465,412 | +1.22(+1.49%) |
Jun 26, 2020 | 82.98 | 83.68 | 81.33 | 81.94 | 4,826,890 | -1.50(-1.79%) |
Jun 25, 2020 | 81.87 | 83.53 | 81.03 | 83.44 | 3,299,058 | +1.52(+1.86%) |
Jun 24, 2020 | 82.12 | 83.54 | 80.21 | 81.92 | 5,180,889 | -1.51(-1.80%) |
Jun 23, 2020 | 85.39 | 85.59 | 83.25 | 83.42 | 2,627,619 | -1.01(-1.20%) |
Jun 22, 2020 | 83.76 | 84.51 | 82.03 | 84.44 | 3,738,065 | +0.63(+0.75%) |
Jun 19, 2020 | 88.19 | 88.19 | 83.61 | 83.81 | 13,321,085 | -2.94(-3.39%) |
Jun 18, 2020 | 87.12 | 87.47 | 86.25 | 86.74 | 2,536,679 | -1.47(-1.66%) |
Jun 17, 2020 | 89.39 | 89.39 | 87.45 | 88.21 | 2,974,551 | -0.18(-0.21%) |
Jun 16, 2020 | 89.40 | 89.68 | 87.07 | 88.39 | 3,772,732 | +2.29(+2.66%) |
Jun 15, 2020 | 82.93 | 86.95 | 82.89 | 86.10 | 3,998,809 | +0.47(+0.54%) |
Jun 12, 2020 | 84.85 | 86.24 | 82.80 | 85.64 | 4,684,312 | +3.22(+3.90%) |
Jun 11, 2020 | 85.00 | 85.36 | 82.32 | 82.42 | 5,506,625 | -4.99(-5.70%) |
Jun 10, 2020 | 87.38 | 88.44 | 86.64 | 87.41 | 2,623,694 | -0.83(-0.95%) |
Jun 09, 2020 | 87.33 | 89.04 | 86.79 | 88.24 | 3,186,370 | -0.40(-0.45%) |
Jun 08, 2020 | 86.76 | 88.82 | 86.44 | 88.64 | 3,900,922 | +1.87(+2.15%) |
Jun 05, 2020 | 87.20 | 88.32 | 86.47 | 86.77 | 3,984,351 | +2.14(+2.53%) |
Jun 04, 2020 | 87.41 | 87.76 | 83.84 | 84.63 | 3,668,898 | -3.60(-4.08%) |
Jun 03, 2020 | 86.86 | 88.60 | 86.58 | 88.23 | 3,275,937 | +1.69(+1.95%) |
Jun 02, 2020 | 85.78 | 86.63 | 84.71 | 86.55 | 3,467,077 | +1.60(+1.88%) |
Jun 01, 2020 | 83.37 | 85.73 | 82.99 | 84.95 | 2,548,555 | +1.99(+2.40%) |
May 29, 2020 | 83.54 | 84.01 | 82.52 | 82.96 | 4,158,073 | -1.41(-1.67%) |
May 28, 2020 | 84.32 | 84.62 | 82.72 | 84.36 | 2,886,396 | +1.17(+1.41%) |
May 27, 2020 | 83.41 | 83.41 | 81.12 | 83.19 | 3,358,654 | +1.58(+1.93%) |
May 26, 2020 | 81.76 | 82.23 | 80.53 | 81.61 | 3,026,008 | +2.24(+2.82%) |
May 22, 2020 | 77.91 | 79.47 | 77.91 | 79.37 | 1,407,532 | +1.04(+1.33%) |
May 21, 2020 | 78.40 | 79.30 | 77.92 | 78.33 | 3,410,387 | -0.65(-0.83%) |
May 20, 2020 | 78.04 | 79.14 | 77.74 | 78.98 | 2,779,224 | +2.21(+2.88%) |
May 19, 2020 | 78.24 | 78.96 | 76.64 | 76.77 | 3,411,635 | -1.95(-2.48%) |
May 18, 2020 | 78.29 | 79.55 | 77.14 | 78.72 | 3,444,960 | +3.22(+4.26%) |
May 15, 2020 | 75.39 | 76.14 | 74.34 | 75.50 | 5,483,984 | -0.73(-0.95%) |
May 14, 2020 | 74.03 | 76.23 | 72.64 | 76.23 | 4,841,780 | +1.12(+1.50%) |
May 13, 2020 | 75.76 | 76.81 | 74.85 | 75.10 | 4,340,868 | -1.25(-1.64%) |
May 12, 2020 | 80.77 | 80.77 | 76.35 | 76.36 | 4,897,411 | -4.22(-5.24%) |
May 11, 2020 | 80.43 | 81.80 | 80.05 | 80.58 | 4,001,411 | -0.99(-1.21%) |
May 08, 2020 | 81.86 | 81.86 | 80.35 | 81.57 | 2,480,527 | +1.72(+2.16%) |
May 07, 2020 | 79.90 | 80.62 | 79.18 | 79.85 | 2,982,690 | +1.02(+1.30%) |
May 06, 2020 | 79.87 | 80.67 | 78.76 | 78.82 | 2,511,585 | -0.73(-0.91%) |
May 05, 2020 | 80.00 | 80.63 | 79.16 | 79.55 | 2,035,489 | +0.55(+0.70%) |
May 04, 2020 | 77.83 | 79.16 | 77.29 | 78.99 | 2,440,083 | +0.25(+0.32%) |
May 01, 2020 | 79.18 | 80.35 | 78.05 | 78.74 | 2,915,438 | -2.16(-2.67%) |
Apr 30, 2020 | 80.43 | 81.21 | 78.77 | 80.90 | 3,724,777 | -0.84(-1.03%) |
Apr 29, 2020 | 83.00 | 83.41 | 81.59 | 81.74 | 3,475,846 | +0.52(+0.64%) |
Apr 28, 2020 | 85.32 | 85.39 | 80.92 | 81.22 | 3,465,439 | -2.04(-2.45%) |
Apr 27, 2020 | 82.35 | 84.03 | 81.35 | 83.26 | 2,800,826 | +2.54(+3.14%) |
Apr 24, 2020 | 78.96 | 81.17 | 78.65 | 80.73 | 3,216,666 | +2.08(+2.64%) |
Apr 23, 2020 | 79.83 | 80.65 | 78.54 | 78.65 | 3,280,939 | -1.02(-1.27%) |
Apr 22, 2020 | 81.30 | 82.30 | 79.48 | 79.66 | 3,659,645 | -1.02(-1.27%) |
Apr 21, 2020 | 75.97 | 81.27 | 75.89 | 80.69 | 4,693,463 | +0.45(+0.56%) |
Apr 20, 2020 | 80.68 | 81.12 | 79.67 | 80.24 | 3,516,223 | -1.56(-1.91%) |
Apr 17, 2020 | 81.83 | 82.46 | 80.00 | 81.80 | 4,057,259 | -2.07(-2.46%) |
Apr 16, 2020 | 79.01 | 80.17 | 77.79 | 83.86 | 3,184,876 | +5.40(+6.89%) |
Apr 15, 2020 | 78.41 | 79.70 | 76.96 | 78.46 | 4,268,619 | -2.37(-2.93%) |
Apr 14, 2020 | 80.15 | 81.54 | 79.61 | 80.83 | 4,041,214 | +2.48(+3.17%) |
Apr 13, 2020 | 82.45 | 83.14 | 78.21 | 78.34 | 4,688,236 | -4.82(-5.80%) |
Apr 09, 2020 | 79.69 | 83.90 | 78.89 | 83.16 | 9,136,996 | +5.03(+6.44%) |
Apr 08, 2020 | 74.80 | 78.69 | 73.18 | 78.13 | 5,636,797 | +4.74(+6.46%) |
Apr 07, 2020 | 78.26 | 78.39 | 73.23 | 73.39 | 5,943,256 | +0.65(+0.90%) |
Apr 06, 2020 | 70.74 | 73.38 | 69.85 | 72.74 | 6,523,593 | +6.02(+9.02%) |
Apr 03, 2020 | 67.16 | 68.23 | 65.00 | 66.72 | 4,282,491 | -1.74(-2.54%) |
Apr 02, 2020 | 64.70 | 69.18 | 64.42 | 68.46 | 5,951,724 | +2.04(+3.07%) |
Apr 01, 2020 | 69.31 | 69.34 | 62.56 | 66.42 | 8,817,441 | -6.45(-8.85%) |
Mar 31, 2020 | 73.61 | 74.68 | 68.20 | 72.87 | 12,490,711 | -2.28(-3.03%) |
Mar 30, 2020 | 73.25 | 75.92 | 69.86 | 75.14 | 6,944,393 | +3.36(+4.69%) |
Mar 27, 2020 | 67.67 | 74.34 | 67.31 | 71.78 | 4,953,223 | +1.34(+1.91%) |
Mar 26, 2020 | 65.63 | 71.02 | 64.70 | 70.44 | 5,476,918 | +4.99(+7.62%) |
Mar 25, 2020 | 62.36 | 68.29 | 61.86 | 65.45 | 7,630,788 | +1.49(+2.32%) |
Mar 24, 2020 | 60.05 | 64.56 | 60.05 | 63.96 | 8,706,764 | +6.51(+11.33%) |
Mar 23, 2020 | 57.12 | 58.96 | 54.23 | 57.45 | 6,211,173 | +0.50(+0.88%) |
Mar 20, 2020 | 58.83 | 61.10 | 56.59 | 56.95 | 7,529,490 | -0.99(-1.71%) |
Mar 19, 2020 | 60.70 | 61.60 | 57.34 | 57.94 | 6,055,265 | -3.53(-5.74%) |
Mar 18, 2020 | 59.36 | 63.89 | 58.12 | 61.47 | 8,054,063 | -2.62(-4.09%) |
Mar 17, 2020 | 60.26 | 66.22 | 58.53 | 64.09 | 8,695,776 | +5.72(+9.80%) |
Mar 16, 2020 | 62.76 | 65.93 | 58.11 | 58.37 | 7,350,101 | -12.18(-17.27%) |
Mar 13, 2020 | 67.24 | 71.04 | 64.73 | 70.55 | 6,642,020 | +7.45(+11.81%) |
Mar 12, 2020 | 61.28 | 65.99 | 55.76 | 63.10 | 8,800,361 | -3.16(-4.76%) |
Mar 11, 2020 | 70.19 | 70.38 | 65.79 | 66.26 | 8,716,023 | -6.45(-8.87%) |
Mar 10, 2020 | 72.25 | 72.85 | 68.51 | 72.70 | 7,366,466 | +2.78(+3.97%) |
Mar 09, 2020 | 72.68 | 72.68 | 69.66 | 69.93 | 8,109,640 | -7.29(-9.44%) |
Mar 06, 2020 | 77.64 | 77.68 | 73.98 | 77.22 | 6,185,985 | -3.44(-4.27%) |
Mar 05, 2020 | 82.81 | 83.49 | 79.66 | 80.66 | 3,486,936 | -4.19(-4.94%) |
Mar 04, 2020 | 81.13 | 84.94 | 81.09 | 84.85 | 4,682,674 | +4.48(+5.57%) |
Mar 03, 2020 | 79.69 | 82.35 | 78.84 | 80.37 | 6,498,914 | +1.01(+1.27%) |
Mar 02, 2020 | 76.52 | 79.37 | 75.08 | 79.37 | 6,356,458 | +3.59(+4.73%) |
Feb 28, 2020 | 75.90 | 76.61 | 72.78 | 75.78 | 8,104,508 | -2.18(-2.80%) |
Feb 27, 2020 | 81.46 | 81.65 | 77.93 | 77.96 | 6,925,990 | -4.09(-4.99%) |
Feb 26, 2020 | 82.72 | 83.90 | 81.80 | 82.05 | 5,185,272 | -0.40(-0.48%) |
Feb 25, 2020 | 86.53 | 86.86 | 82.38 | 82.45 | 5,901,149 | -3.85(-4.46%) |
Feb 24, 2020 | 87.93 | 88.69 | 86.15 | 86.30 | 3,975,476 | -2.92(-3.28%) |
Feb 21, 2020 | 88.95 | 89.72 | 88.94 | 89.22 | 7,098,424 | +0.25(+0.28%) |
Feb 20, 2020 | 87.83 | 89.05 | 87.13 | 88.97 | 4,440,857 | +1.06(+1.21%) |
Feb 19, 2020 | 88.66 | 88.86 | 87.77 | 87.91 | 5,254,287 | -0.52(-0.59%) |
Feb 18, 2020 | 87.78 | 88.47 | 87.42 | 88.43 | 4,162,645 | +0.72(+0.82%) |
Feb 14, 2020 | 87.08 | 87.79 | 86.87 | 87.71 | 3,665,769 | +0.97(+1.12%) |
Feb 13, 2020 | 86.88 | 87.30 | 86.41 | 86.74 | 4,062,497 | -0.29(-0.33%) |
Feb 12, 2020 | 86.90 | 87.53 | 86.44 | 87.03 | 2,806,332 | +0.52(+0.60%) |
Feb 11, 2020 | 85.71 | 87.08 | 85.45 | 86.51 | 4,160,032 | +1.39(+1.64%) |
Feb 10, 2020 | 84.28 | 85.42 | 83.95 | 85.11 | 5,731,381 | +1.37(+1.63%) |
Feb 07, 2020 | 83.88 | 84.12 | 83.26 | 83.74 | 4,052,476 | +0.03(+0.03%) |
Feb 06, 2020 | 83.39 | 84.01 | 83.21 | 83.72 | 4,376,647 | +0.33(+0.40%) |
Feb 05, 2020 | 84.39 | 84.53 | 83.11 | 83.39 | 6,380,073 | -0.61(-0.73%) |
Feb 04, 2020 | 82.70 | 84.64 | 82.29 | 84.00 | 5,536,480 | +1.39(+1.69%) |
Feb 03, 2020 | 84.07 | 84.07 | 82.31 | 82.60 | 25,808,168 | -0.91(-1.09%) |
Jan 31, 2020 | 86.20 | 86.29 | 83.18 | 83.51 | 5,813,959 | -2.99(-3.46%) |
Jan 30, 2020 | 86.39 | 87.18 | 85.97 | 86.51 | 3,842,851 | -0.26(-0.30%) |
Jan 29, 2020 | 86.15 | 86.87 | 85.64 | 86.77 | 3,036,422 | +0.85(+0.98%) |
Jan 28, 2020 | 85.69 | 86.33 | 85.45 | 85.92 | 2,497,046 | +0.51(+0.60%) |
Jan 27, 2020 | 85.77 | 86.37 | 85.27 | 85.41 | 3,081,702 | -1.04(-1.21%) |
Jan 24, 2020 | 86.23 | 87.02 | 85.93 | 86.45 | 3,560,890 | +0.40(+0.47%) |
Jan 23, 2020 | 84.10 | 86.09 | 83.73 | 86.05 | 3,559,994 | +1.58(+1.87%) |
Jan 22, 2020 | 85.57 | 86.66 | 84.27 | 84.46 | 3,820,020 | -1.47(-1.71%) |
Jan 21, 2020 | 84.65 | 85.97 | 84.57 | 85.93 | 3,709,729 | +1.17(+1.38%) |
Jan 17, 2020 | 83.93 | 85.22 | 83.90 | 84.76 | 4,774,064 | +0.83(+0.99%) |
Jan 16, 2020 | 83.21 | 83.95 | 83.00 | 83.93 | 2,922,256 | +1.03(+1.24%) |
Jan 15, 2020 | 81.90 | 83.16 | 81.83 | 82.91 | 3,680,829 | +1.42(+1.74%) |
Jan 14, 2020 | 82.32 | 82.58 | 81.20 | 81.49 | 3,475,039 | -1.05(-1.27%) |
Jan 13, 2020 | 80.51 | 82.56 | 80.47 | 82.54 | 3,151,676 | +2.12(+2.64%) |
Jan 10, 2020 | 80.09 | 80.67 | 80.03 | 80.42 | 2,451,483 | +0.43(+0.54%) |
Jan 09, 2020 | 80.27 | 80.75 | 79.79 | 79.99 | 1,877,709 | +0.01(+0.01%) |
Jan 08, 2020 | 79.54 | 80.23 | 79.26 | 79.98 | 2,239,580 | +0.43(+0.54%) |
Jan 07, 2020 | 79.68 | 79.97 | 79.02 | 79.55 | 2,284,949 | -0.51(-0.64%) |
Jan 06, 2020 | 80.42 | 80.56 | 79.92 | 80.06 | 1,995,862 | -0.31(-0.39%) |
Jan 03, 2020 | 78.72 | 80.80 | 78.72 | 80.37 | 2,433,354 | +0.89(+1.12%) |
Jan 02, 2020 | 80.62 | 80.74 | 78.90 | 79.48 | 2,498,172 | -0.67(-0.83%) |
Dec 31, 2019 | 79.90 | 80.27 | 79.46 | 80.15 | 2,507,315 | +0.25(+0.32%) |
Dec 30, 2019 | 79.57 | 80.01 | 79.35 | 79.90 | 1,528,149 | +0.17(+0.21%) |
Dec 27, 2019 | 79.80 | 79.99 | 79.44 | 79.73 | 1,390,567 | +0.23(+0.29%) |
Dec 26, 2019 | 79.09 | 79.62 | 79.06 | 79.49 | 919,557 | +0.49(+0.63%) |
Dec 24, 2019 | 78.85 | 79.20 | 78.63 | 79.00 | 1,090,277 | +0.23(+0.30%) |
Dec 23, 2019 | 79.36 | 79.51 | 78.57 | 78.76 | 1,820,754 | -0.39(-0.49%) |
Dec 20, 2019 | 78.87 | 79.69 | 78.57 | 79.15 | 5,972,557 | +0.65(+0.82%) |
Dec 19, 2019 | 78.68 | 78.85 | 78.29 | 78.50 | 3,478,722 | -0.22(-0.27%) |
Dec 18, 2019 | 78.27 | 78.94 | 77.95 | 78.72 | 3,463,548 | +0.69(+0.89%) |
Dec 17, 2019 | 79.16 | 79.34 | 77.87 | 78.03 | 2,944,905 | -0.94(-1.19%) |
Dec 16, 2019 | 79.60 | 79.86 | 78.06 | 78.96 | 3,702,039 | -0.16(-0.20%) |
Dec 13, 2019 | 79.38 | 79.70 | 78.23 | 79.13 | 6,158,641 | -0.34(-0.43%) |
Dec 12, 2019 | 80.08 | 80.69 | 79.07 | 79.47 | 2,505,227 | -0.79(-0.98%) |
Dec 11, 2019 | 81.48 | 81.68 | 79.93 | 80.25 | 2,570,893 | -1.20(-1.47%) |
Dec 10, 2019 | 82.28 | 82.44 | 81.24 | 81.45 | 2,948,730 | -0.21(-0.26%) |
Dec 09, 2019 | 81.91 | 82.14 | 81.39 | 81.66 | 2,433,421 | -0.04(-0.05%) |
Dec 06, 2019 | 81.83 | 82.16 | 81.56 | 81.71 | 2,485,366 | +0.07(+0.09%) |
Dec 05, 2019 | 81.41 | 81.65 | 80.69 | 81.64 | 2,566,713 | +0.22(+0.27%) |
Dec 04, 2019 | 81.22 | 81.84 | 80.88 | 81.41 | 2,790,283 | +0.33(+0.41%) |
Dec 03, 2019 | 80.31 | 81.19 | 80.06 | 81.08 | 2,873,199 | +0.64(+0.80%) |
Dec 02, 2019 | 81.74 | 82.01 | 80.41 | 80.44 | 2,858,631 | -1.38(-1.68%) |
Nov 29, 2019 | 82.92 | 82.93 | 81.79 | 81.82 | 1,848,778 | -0.76(-0.92%) |
Nov 27, 2019 | 82.27 | 82.83 | 81.86 | 82.58 | 2,026,920 | +0.06(+0.08%) |
Nov 26, 2019 | 81.20 | 82.54 | 81.08 | 82.51 | 6,470,728 | +1.31(+1.61%) |
Nov 25, 2019 | 81.28 | 81.81 | 80.94 | 81.20 | 2,679,436 | +0.27(+0.33%) |
Nov 22, 2019 | 81.27 | 81.54 | 80.25 | 80.93 | 2,253,737 | -0.26(-0.32%) |
Nov 21, 2019 | 81.27 | 81.77 | 80.82 | 81.19 | 3,777,567 | -0.63(-0.76%) |
Nov 20, 2019 | 81.06 | 81.97 | 80.98 | 81.82 | 3,201,983 | +0.46(+0.57%) |
Nov 19, 2019 | 80.42 | 81.53 | 80.27 | 81.35 | 4,032,932 | +1.02(+1.27%) |
Nov 18, 2019 | 79.64 | 80.79 | 79.63 | 80.33 | 2,149,754 | +0.71(+0.89%) |
Nov 15, 2019 | 79.91 | 80.17 | 79.46 | 79.63 | 2,819,941 | -0.02(-0.02%) |
Nov 14, 2019 | 78.88 | 79.72 | 78.80 | 79.64 | 3,174,670 | +1.06(+1.35%) |
Nov 13, 2019 | 77.48 | 78.82 | 77.37 | 78.58 | 3,272,780 | +1.16(+1.50%) |
Nov 12, 2019 | 77.90 | 79.13 | 77.37 | 77.42 | 2,721,119 | -0.62(-0.79%) |
Nov 11, 2019 | 77.72 | 78.27 | 77.60 | 78.04 | 1,732,480 | +0.22(+0.29%) |
Nov 08, 2019 | 77.95 | 78.53 | 77.74 | 77.81 | 2,400,547 | -0.17(-0.22%) |
Nov 07, 2019 | 78.14 | 78.41 | 77.62 | 77.98 | 2,582,002 | -0.28(-0.35%) |
Nov 06, 2019 | 77.36 | 78.53 | 77.20 | 78.26 | 3,476,756 | +1.49(+1.94%) |
Nov 05, 2019 | 78.02 | 78.34 | 76.03 | 76.77 | 5,545,374 | -1.67(-2.13%) |
Nov 04, 2019 | 77.91 | 78.63 | 77.57 | 78.44 | 2,880,216 | +0.29(+0.38%) |
Nov 01, 2019 | 78.80 | 79.22 | 77.58 | 78.14 | 5,043,690 | -0.29(-0.36%) |
Oct 31, 2019 | 78.55 | 79.31 | 78.13 | 78.43 | 7,124,596 | +0.07(+0.09%) |
Oct 30, 2019 | 77.92 | 78.39 | 77.28 | 78.36 | 4,130,050 | +0.92(+1.19%) |
Oct 29, 2019 | 76.86 | 78.00 | 76.74 | 77.44 | 5,970,502 | +0.68(+0.88%) |
Oct 28, 2019 | 78.39 | 79.04 | 76.69 | 76.76 | 17,284,494 | -4.44(-5.47%) |
Oct 25, 2019 | 81.98 | 82.10 | 81.18 | 81.20 | 2,438,928 | -1.10(-1.34%) |
Oct 24, 2019 | 82.40 | 82.66 | 81.82 | 82.30 | 2,002,231 | +0.20(+0.24%) |
Oct 23, 2019 | 81.22 | 82.16 | 80.91 | 82.10 | 2,438,945 | +0.95(+1.17%) |
Oct 22, 2019 | 81.79 | 81.79 | 80.64 | 81.15 | 2,941,157 | +0.17(+0.21%) |
Oct 21, 2019 | 80.20 | 80.99 | 79.99 | 80.98 | 1,988,515 | +0.90(+1.13%) |
Oct 18, 2019 | 80.12 | 80.35 | 79.60 | 80.08 | 1,934,492 | +0.40(+0.50%) |
Oct 17, 2019 | 79.53 | 79.96 | 79.02 | 79.68 | 2,201,361 | +0.11(+0.13%) |
Oct 16, 2019 | 79.64 | 79.64 | 78.48 | 79.57 | 2,163,795 | -0.06(-0.08%) |
Oct 15, 2019 | 77.03 | 79.82 | 76.76 | 79.64 | 3,075,248 | +2.55(+3.30%) |
Oct 14, 2019 | 76.83 | 77.28 | 76.48 | 77.09 | 1,685,219 | +0.38(+0.49%) |
Oct 11, 2019 | 77.13 | 77.29 | 76.42 | 76.71 | 1,635,277 | +0.03(+0.03%) |
Oct 10, 2019 | 76.15 | 76.94 | 75.96 | 76.69 | 1,630,347 | +0.29(+0.37%) |
Oct 09, 2019 | 76.64 | 76.95 | 76.03 | 76.40 | 1,371,487 | +0.31(+0.41%) |
Oct 08, 2019 | 76.47 | 77.05 | 75.35 | 76.09 | 1,942,373 | -0.55(-0.72%) |
Oct 07, 2019 | 76.53 | 77.25 | 76.21 | 76.64 | 1,334,837 | -0.38(-0.50%) |
Oct 04, 2019 | 76.60 | 77.15 | 76.41 | 77.03 | 1,767,652 | +0.61(+0.80%) |
Oct 03, 2019 | 75.26 | 76.54 | 75.07 | 76.42 | 2,427,759 | +1.13(+1.50%) |
Oct 02, 2019 | 75.01 | 75.52 | 74.38 | 75.29 | 2,506,718 | +0.00(+0.00%) |
Oct 01, 2019 | 76.19 | 76.56 | 74.83 | 75.29 | 2,015,063 | -0.87(-1.14%) |
Sep 30, 2019 | 76.66 | 77.03 | 76.14 | 76.16 | 2,257,714 | -0.50(-0.65%) |
Sep 27, 2019 | 77.31 | 77.49 | 75.93 | 76.66 | 2,543,777 | -0.44(-0.57%) |
Sep 26, 2019 | 76.53 | 77.15 | 76.06 | 77.10 | 1,881,295 | +1.04(+1.36%) |
Sep 25, 2019 | 75.51 | 76.26 | 75.22 | 76.06 | 1,899,623 | +0.80(+1.06%) |
Sep 24, 2019 | 75.84 | 76.19 | 74.87 | 75.27 | 2,445,878 | -0.36(-0.47%) |
Sep 23, 2019 | 75.07 | 76.15 | 75.07 | 75.62 | 2,543,313 | +0.24(+0.32%) |
Sep 20, 2019 | 76.51 | 76.66 | 75.37 | 75.38 | 5,213,887 | -0.60(-0.79%) |
Sep 19, 2019 | 76.19 | 76.41 | 75.53 | 75.98 | 2,054,214 | -0.03(-0.04%) |
Sep 18, 2019 | 76.67 | 77.21 | 75.52 | 76.01 | 2,111,404 | -0.76(-0.99%) |
Sep 17, 2019 | 76.16 | 76.91 | 75.87 | 76.77 | 2,513,674 | +1.08(+1.43%) |
Sep 16, 2019 | 74.86 | 75.94 | 74.67 | 75.69 | 2,428,533 | +0.91(+1.22%) |
Sep 13, 2019 | 74.66 | 75.62 | 74.53 | 74.77 | 1,956,343 | +0.13(+0.18%) |
Sep 12, 2019 | 73.87 | 74.71 | 73.63 | 74.64 | 1,915,771 | +1.38(+1.88%) |
Sep 11, 2019 | 74.02 | 74.17 | 72.71 | 73.26 | 2,418,859 | -0.69(-0.94%) |
Sep 10, 2019 | 74.74 | 74.90 | 72.92 | 73.96 | 3,558,568 | -1.21(-1.61%) |
Sep 09, 2019 | 75.41 | 75.61 | 74.73 | 75.16 | 1,689,735 | -0.14(-0.19%) |
Sep 06, 2019 | 75.03 | 75.66 | 74.78 | 75.31 | 2,337,253 | +0.18(+0.24%) |
Sep 05, 2019 | 75.75 | 76.06 | 74.81 | 75.13 | 2,683,091 | -0.69(-0.91%) |
Sep 04, 2019 | 75.75 | 76.17 | 75.47 | 75.82 | 2,507,074 | +0.71(+0.95%) |
Sep 03, 2019 | 73.85 | 75.39 | 73.72 | 75.11 | 2,301,839 | +0.84(+1.14%) |
Aug 30, 2019 | 74.79 | 74.80 | 73.88 | 74.27 | 2,095,510 | -0.09(-0.12%) |
Aug 29, 2019 | 74.14 | 74.70 | 73.88 | 74.35 | 1,688,305 | +0.78(+1.06%) |
Aug 28, 2019 | 72.98 | 73.73 | 72.64 | 73.57 | 1,746,057 | +0.74(+1.01%) |
Aug 27, 2019 | 73.87 | 74.09 | 72.71 | 72.84 | 2,342,453 | -0.55(-0.75%) |
Aug 26, 2019 | 73.45 | 73.72 | 72.61 | 73.39 | 1,849,009 | +0.66(+0.90%) |
Aug 23, 2019 | 74.80 | 74.80 | 72.36 | 72.73 | 2,457,955 | -1.87(-2.50%) |
Aug 22, 2019 | 74.09 | 74.78 | 73.57 | 74.59 | 1,531,168 | +0.61(+0.83%) |
Aug 21, 2019 | 73.72 | 74.55 | 73.23 | 73.98 | 1,690,569 | +0.75(+1.03%) |
Aug 20, 2019 | 74.55 | 74.68 | 73.17 | 73.23 | 1,886,201 | -1.25(-1.68%) |
Aug 19, 2019 | 73.60 | 74.67 | 73.39 | 74.48 | 1,948,695 | +1.31(+1.78%) |
Aug 16, 2019 | 72.71 | 73.36 | 71.92 | 73.17 | 4,914,109 | +1.05(+1.45%) |
Aug 15, 2019 | 71.18 | 72.23 | 70.51 | 72.13 | 2,531,486 | +0.84(+1.18%) |
Aug 14, 2019 | 72.12 | 72.52 | 71.19 | 71.28 | 2,556,996 | -1.39(-1.91%) |
Aug 13, 2019 | 72.82 | 73.26 | 72.04 | 72.67 | 2,050,507 | +0.12(+0.16%) |
Aug 12, 2019 | 72.47 | 72.97 | 72.13 | 72.55 | 1,504,032 | -0.12(-0.17%) |
Aug 09, 2019 | 72.61 | 73.13 | 71.36 | 72.68 | 3,139,156 | -0.30(-0.41%) |
Aug 08, 2019 | 71.63 | 73.12 | 71.05 | 72.98 | 2,436,243 | +1.48(+2.07%) |
Aug 07, 2019 | 70.59 | 72.02 | 69.61 | 71.50 | 2,297,656 | +0.49(+0.69%) |
Aug 06, 2019 | 70.02 | 71.42 | 69.80 | 71.01 | 3,250,337 | +1.16(+1.67%) |
Aug 05, 2019 | 71.05 | 71.05 | 68.83 | 69.84 | 3,047,385 | -1.66(-2.32%) |
Aug 02, 2019 | 71.81 | 71.89 | 71.21 | 71.50 | 1,997,215 | -0.24(-0.33%) |
Aug 01, 2019 | 71.51 | 72.69 | 71.08 | 71.74 | 2,634,688 | +0.15(+0.21%) |
Jul 31, 2019 | 72.65 | 73.27 | 71.08 | 71.59 | 3,718,056 | -1.24(-1.71%) |
Jul 30, 2019 | 73.29 | 73.82 | 72.34 | 72.84 | 1,574,565 | -0.55(-0.75%) |
Jul 29, 2019 | 73.16 | 73.99 | 72.94 | 73.39 | 2,077,530 | +0.46(+0.63%) |
Jul 26, 2019 | 72.38 | 73.00 | 72.11 | 72.92 | 1,861,425 | +0.59(+0.81%) |
Jul 25, 2019 | 72.99 | 73.05 | 71.97 | 72.34 | 2,168,566 | -0.72(-0.98%) |
Jul 24, 2019 | 73.24 | 73.40 | 72.65 | 73.06 | 2,368,831 | -0.29(-0.40%) |
Jul 23, 2019 | 72.37 | 73.40 | 72.03 | 73.35 | 2,411,014 | +1.25(+1.74%) |
Jul 22, 2019 | 71.86 | 72.29 | 71.37 | 72.10 | 1,851,952 | +0.39(+0.54%) |
Jul 19, 2019 | 73.41 | 73.61 | 71.64 | 71.71 | 2,301,222 | -1.50(-2.05%) |
Jul 18, 2019 | 72.61 | 73.56 | 72.35 | 73.21 | 2,122,412 | +0.73(+1.00%) |
Jul 17, 2019 | 72.64 | 72.92 | 71.67 | 72.48 | 2,264,706 | +0.13(+0.18%) |
Jul 16, 2019 | 71.27 | 73.08 | 70.31 | 72.35 | 4,188,795 | +1.35(+1.90%) |
Jul 15, 2019 | 71.47 | 71.96 | 70.96 | 71.00 | 3,320,582 | -0.08(-0.11%) |
Jul 12, 2019 | 71.90 | 72.13 | 70.66 | 71.08 | 3,577,828 | -0.88(-1.22%) |
Jul 11, 2019 | 73.72 | 73.82 | 71.54 | 71.96 | 2,938,928 | -1.78(-2.41%) |
Jul 10, 2019 | 74.11 | 74.59 | 73.29 | 73.73 | 2,638,781 | +0.36(+0.48%) |
Jul 09, 2019 | 73.09 | 73.56 | 72.73 | 73.38 | 2,171,924 | +0.28(+0.38%) |
Jul 08, 2019 | 73.00 | 73.14 | 72.60 | 73.10 | 2,080,104 | -0.11(-0.15%) |
Jul 05, 2019 | 73.00 | 73.71 | 71.64 | 73.21 | 1,762,679 | -0.15(-0.21%) |
Jul 03, 2019 | 72.68 | 73.36 | 72.58 | 73.36 | 1,343,487 | +0.90(+1.24%) |
Jul 02, 2019 | 71.31 | 72.54 | 71.06 | 72.46 | 2,734,371 | +1.48(+2.09%) |