Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.60 | 48.60 | 46.61 | 47.71 | 1,114,487 | -1.11(-2.28%) |
Jul 30, 2020 | 49.20 | 49.27 | 47.74 | 48.83 | 599,592 | -0.96(-1.94%) |
Jul 29, 2020 | 49.53 | 49.95 | 49.14 | 49.79 | 586,269 | +0.83(+1.68%) |
Jul 28, 2020 | 49.26 | 49.85 | 48.78 | 48.96 | 506,528 | -0.20(-0.40%) |
Jul 27, 2020 | 49.39 | 49.48 | 48.03 | 49.16 | 795,447 | -0.87(-1.75%) |
Jul 24, 2020 | 50.20 | 50.59 | 49.50 | 50.04 | 617,605 | -1.02(-2.01%) |
Jul 23, 2020 | 51.35 | 51.55 | 50.22 | 51.06 | 452,743 | -0.79(-1.51%) |
Jul 22, 2020 | 50.71 | 52.19 | 50.48 | 51.85 | 673,543 | +0.49(+0.95%) |
Jul 21, 2020 | 51.14 | 51.81 | 50.56 | 51.36 | 465,222 | +0.83(+1.63%) |
Jul 20, 2020 | 52.00 | 52.51 | 50.17 | 50.53 | 520,734 | -1.77(-3.38%) |
Jul 17, 2020 | 53.20 | 53.46 | 51.48 | 52.30 | 589,939 | -1.56(-2.90%) |
Jul 16, 2020 | 52.74 | 53.95 | 51.69 | 53.86 | 892,023 | +0.12(+0.22%) |
Jul 15, 2020 | 51.62 | 53.83 | 51.15 | 53.75 | 1,333,336 | +4.76(+9.72%) |
Jul 14, 2020 | 48.47 | 49.28 | 47.85 | 48.98 | 342,398 | +0.13(+0.26%) |
Jul 13, 2020 | 49.83 | 50.56 | 48.75 | 48.86 | 868,268 | -0.71(-1.42%) |
Jul 10, 2020 | 48.29 | 49.69 | 47.91 | 49.56 | 872,736 | +0.96(+1.98%) |
Jul 09, 2020 | 50.58 | 50.58 | 47.62 | 48.60 | 802,105 | -1.69(-3.36%) |
Jul 08, 2020 | 49.54 | 50.35 | 48.69 | 50.29 | 1,020,052 | +0.75(+1.50%) |
Jul 07, 2020 | 51.24 | 51.43 | 49.36 | 49.54 | 723,893 | -2.48(-4.78%) |
Jul 06, 2020 | 53.08 | 53.82 | 51.03 | 52.03 | 1,381,864 | +0.75(+1.45%) |
Jul 02, 2020 | 52.10 | 52.80 | 50.04 | 51.28 | 917,907 | +0.45(+0.88%) |
Jul 01, 2020 | 50.94 | 52.40 | 50.61 | 50.83 | 703,391 | +0.84(+1.69%) |
Jun 30, 2020 | 49.83 | 50.40 | 48.96 | 49.99 | 779,234 | -0.22(-0.44%) |
Jun 29, 2020 | 47.49 | 50.59 | 46.53 | 50.21 | 1,032,190 | +3.19(+6.79%) |
Jun 26, 2020 | 48.37 | 48.86 | 46.62 | 47.02 | 1,333,300 | -1.86(-3.80%) |
Jun 25, 2020 | 48.81 | 49.20 | 47.58 | 48.88 | 978,917 | -0.75(-1.50%) |
Jun 24, 2020 | 51.89 | 51.89 | 49.29 | 49.62 | 1,361,058 | -3.18(-6.02%) |
Jun 23, 2020 | 53.52 | 53.68 | 51.80 | 52.80 | 746,934 | -0.20(-0.38%) |
Jun 22, 2020 | 52.22 | 53.23 | 51.05 | 53.00 | 696,382 | +0.28(+0.53%) |
Jun 19, 2020 | 56.09 | 56.16 | 52.34 | 52.72 | 964,688 | -2.52(-4.57%) |
Jun 18, 2020 | 53.69 | 56.41 | 53.35 | 55.25 | 593,802 | +0.70(+1.28%) |
Jun 17, 2020 | 55.86 | 56.38 | 54.47 | 54.55 | 815,710 | -1.74(-3.09%) |
Jun 16, 2020 | 58.16 | 58.51 | 54.79 | 56.29 | 936,309 | +1.17(+2.13%) |
Jun 15, 2020 | 52.70 | 56.05 | 52.30 | 55.12 | 806,251 | -0.47(-0.84%) |
Jun 12, 2020 | 57.52 | 57.65 | 54.28 | 55.58 | 915,392 | +1.67(+3.10%) |
Jun 11, 2020 | 54.18 | 56.83 | 53.68 | 53.91 | 1,242,121 | -5.55(-9.33%) |
Jun 10, 2020 | 61.96 | 62.13 | 58.29 | 59.46 | 1,185,911 | -3.13(-5.00%) |
Jun 09, 2020 | 65.04 | 65.04 | 61.83 | 62.59 | 1,746,787 | -4.50(-6.71%) |
Jun 08, 2020 | 67.68 | 67.73 | 64.95 | 67.09 | 2,442,055 | +3.99(+6.32%) |
Jun 05, 2020 | 65.94 | 67.76 | 62.80 | 63.11 | 3,443,361 | +2.25(+3.69%) |
Jun 04, 2020 | 59.81 | 61.22 | 57.91 | 60.86 | 1,293,696 | +1.32(+2.22%) |
Jun 03, 2020 | 57.94 | 60.81 | 57.78 | 59.54 | 1,289,729 | +2.49(+4.37%) |
Jun 02, 2020 | 56.82 | 57.39 | 55.54 | 57.05 | 1,304,840 | +1.19(+2.14%) |
Jun 01, 2020 | 54.76 | 56.47 | 54.28 | 55.85 | 1,375,456 | +1.09(+2.00%) |
May 29, 2020 | 54.24 | 55.39 | 53.64 | 54.76 | 860,161 | -0.42(-0.76%) |
May 28, 2020 | 56.82 | 56.90 | 54.84 | 55.18 | 1,045,460 | -1.39(-2.46%) |
May 27, 2020 | 58.65 | 58.76 | 54.28 | 56.57 | 1,419,100 | +0.37(+0.65%) |
May 26, 2020 | 57.47 | 58.44 | 55.77 | 56.20 | 1,190,938 | +3.78(+7.21%) |
May 22, 2020 | 53.35 | 53.48 | 51.72 | 52.42 | 639,034 | -0.70(-1.31%) |
May 21, 2020 | 53.91 | 54.23 | 52.29 | 53.12 | 701,460 | -0.49(-0.91%) |
May 20, 2020 | 54.89 | 55.88 | 53.48 | 53.61 | 1,427,925 | +0.12(+0.22%) |
May 19, 2020 | 53.19 | 55.31 | 51.29 | 53.49 | 1,207,689 | +0.17(+0.32%) |
May 18, 2020 | 49.70 | 54.39 | 49.66 | 53.32 | 1,630,120 | +6.52(+13.93%) |
May 15, 2020 | 45.91 | 47.77 | 45.28 | 46.80 | 729,376 | +0.39(+0.84%) |
May 14, 2020 | 43.17 | 46.92 | 41.62 | 46.41 | 1,105,901 | +2.33(+5.28%) |
May 13, 2020 | 46.66 | 47.44 | 43.75 | 44.08 | 1,941,934 | -2.65(-5.68%) |
May 12, 2020 | 49.95 | 50.37 | 46.70 | 46.74 | 1,165,012 | -2.94(-5.92%) |
May 11, 2020 | 51.71 | 51.79 | 49.66 | 49.68 | 1,273,219 | -3.09(-5.86%) |
May 08, 2020 | 50.66 | 52.91 | 50.59 | 52.77 | 1,135,312 | +2.67(+5.34%) |
May 07, 2020 | 50.69 | 53.15 | 48.85 | 50.10 | 1,978,207 | +0.20(+0.40%) |
May 06, 2020 | 51.59 | 51.72 | 49.72 | 49.90 | 983,152 | -0.95(-1.88%) |
May 05, 2020 | 52.19 | 53.43 | 50.47 | 50.85 | 1,026,997 | -0.67(-1.29%) |
May 04, 2020 | 49.68 | 52.15 | 48.63 | 51.52 | 1,200,665 | +0.30(+0.58%) |
May 01, 2020 | 53.74 | 54.18 | 51.04 | 51.22 | 1,282,595 | -4.70(-8.41%) |
Apr 30, 2020 | 57.14 | 57.59 | 54.98 | 55.92 | 1,057,639 | -2.47(-4.22%) |
Apr 29, 2020 | 57.61 | 59.67 | 56.98 | 58.39 | 1,612,948 | +3.00(+5.42%) |
Apr 28, 2020 | 57.55 | 58.28 | 53.72 | 55.39 | 1,210,970 | -0.01(-0.02%) |
Apr 27, 2020 | 53.38 | 56.20 | 52.94 | 55.40 | 1,952,494 | +3.08(+5.89%) |
Apr 24, 2020 | 53.64 | 54.25 | 51.90 | 52.31 | 1,463,481 | -0.66(-1.24%) |
Apr 23, 2020 | 53.49 | 54.25 | 52.40 | 52.97 | 1,150,100 | -0.73(-1.35%) |
Apr 22, 2020 | 56.36 | 56.36 | 52.81 | 53.70 | 1,364,619 | -1.32(-2.40%) |
Apr 21, 2020 | 52.31 | 55.26 | 52.23 | 55.02 | 1,745,733 | +0.63(+1.15%) |
Apr 20, 2020 | 54.88 | 56.29 | 54.16 | 54.39 | 1,170,685 | -2.33(-4.10%) |
Apr 17, 2020 | 56.13 | 56.97 | 54.94 | 56.72 | 1,533,903 | +3.09(+5.76%) |
Apr 16, 2020 | 53.20 | 54.06 | 51.35 | 53.63 | 1,413,246 | -0.15(-0.28%) |
Apr 15, 2020 | 52.06 | 55.53 | 51.42 | 53.78 | 1,771,352 | -0.61(-1.11%) |
Apr 14, 2020 | 52.99 | 54.76 | 51.96 | 54.38 | 1,303,737 | +2.93(+5.70%) |
Apr 13, 2020 | 52.70 | 52.75 | 49.72 | 51.45 | 1,383,882 | -1.39(-2.63%) |
Apr 09, 2020 | 54.12 | 56.33 | 51.79 | 52.84 | 1,752,515 | +1.75(+3.42%) |
Apr 08, 2020 | 49.48 | 51.68 | 48.73 | 51.09 | 2,369,693 | +2.55(+5.26%) |
Apr 07, 2020 | 50.79 | 53.86 | 47.22 | 48.54 | 3,550,448 | +2.37(+5.12%) |
Apr 06, 2020 | 43.21 | 46.51 | 42.64 | 46.17 | 2,655,944 | +6.49(+16.36%) |
Apr 03, 2020 | 40.50 | 40.64 | 35.90 | 39.68 | 3,009,457 | -0.23(-0.57%) |
Apr 02, 2020 | 42.15 | 45.67 | 39.76 | 39.91 | 2,296,760 | -3.47(-8.00%) |
Apr 01, 2020 | 44.73 | 45.33 | 41.91 | 43.38 | 1,519,564 | -4.23(-8.89%) |
Mar 31, 2020 | 47.89 | 50.87 | 47.27 | 47.61 | 1,213,155 | -0.65(-1.34%) |
Mar 30, 2020 | 47.31 | 48.82 | 44.25 | 48.26 | 1,143,153 | -0.59(-1.20%) |
Mar 27, 2020 | 48.85 | 49.64 | 46.48 | 48.85 | 908,652 | -2.04(-4.00%) |
Mar 26, 2020 | 53.11 | 57.06 | 49.22 | 50.88 | 2,034,839 | -0.67(-1.29%) |
Mar 25, 2020 | 51.19 | 54.61 | 46.41 | 51.55 | 3,004,479 | +3.18(+6.58%) |
Mar 24, 2020 | 51.79 | 52.56 | 47.13 | 48.37 | 2,562,151 | +1.16(+2.46%) |
Mar 23, 2020 | 47.71 | 49.20 | 43.76 | 47.20 | 2,596,115 | +0.77(+1.65%) |
Mar 20, 2020 | 41.46 | 49.63 | 41.36 | 46.44 | 3,853,119 | +6.89(+17.42%) |
Mar 19, 2020 | 34.96 | 41.24 | 30.89 | 39.55 | 4,475,135 | +3.21(+8.84%) |
Mar 18, 2020 | 40.26 | 40.63 | 23.88 | 36.34 | 4,401,292 | -8.52(-18.99%) |
Mar 17, 2020 | 50.52 | 50.62 | 42.55 | 44.86 | 4,304,080 | -4.45(-9.03%) |
Mar 16, 2020 | 43.75 | 52.93 | 43.75 | 49.31 | 2,406,831 | -5.41(-9.88%) |
Mar 13, 2020 | 55.55 | 55.55 | 51.14 | 54.72 | 1,650,805 | +2.77(+5.34%) |
Mar 12, 2020 | 51.62 | 56.00 | 50.94 | 51.95 | 3,092,704 | -8.70(-14.34%) |
Mar 11, 2020 | 64.11 | 64.54 | 59.81 | 60.64 | 2,572,191 | -5.81(-8.75%) |
Mar 10, 2020 | 65.53 | 67.99 | 63.32 | 66.46 | 1,576,934 | +3.09(+4.88%) |
Mar 09, 2020 | 63.89 | 65.43 | 62.22 | 63.37 | 1,729,232 | -5.44(-7.90%) |
Mar 06, 2020 | 66.74 | 71.13 | 66.24 | 68.80 | 1,511,771 | -0.44(-0.63%) |
Mar 05, 2020 | 72.09 | 72.48 | 67.99 | 69.24 | 2,074,384 | -5.80(-7.74%) |
Mar 04, 2020 | 75.43 | 75.89 | 72.00 | 75.05 | 1,524,555 | +0.94(+1.27%) |
Mar 03, 2020 | 76.25 | 76.45 | 72.38 | 74.10 | 1,704,621 | -2.47(-3.23%) |
Mar 02, 2020 | 76.66 | 77.19 | 72.68 | 76.58 | 1,428,112 | +0.44(+0.57%) |
Feb 28, 2020 | 74.30 | 77.31 | 74.05 | 76.14 | 1,465,191 | -0.22(-0.29%) |
Feb 27, 2020 | 77.28 | 81.17 | 74.45 | 76.36 | 1,409,719 | -2.61(-3.31%) |
Feb 26, 2020 | 80.01 | 81.41 | 78.22 | 78.97 | 1,410,785 | -0.70(-0.87%) |
Feb 25, 2020 | 85.46 | 85.46 | 78.68 | 79.67 | 1,739,321 | -5.41(-6.36%) |
Feb 24, 2020 | 84.07 | 86.18 | 83.60 | 85.08 | 1,524,169 | -5.92(-6.51%) |
Feb 21, 2020 | 90.85 | 91.28 | 89.49 | 91.00 | 778,172 | -1.09(-1.18%) |
Feb 20, 2020 | 89.25 | 94.19 | 88.57 | 92.09 | 1,355,006 | +2.90(+3.25%) |
Feb 19, 2020 | 87.93 | 89.89 | 87.84 | 89.19 | 753,266 | +1.25(+1.42%) |
Feb 18, 2020 | 87.31 | 88.07 | 87.25 | 87.94 | 822,988 | +0.73(+0.84%) |
Feb 14, 2020 | 87.17 | 87.56 | 86.29 | 87.21 | 372,195 | +0.19(+0.22%) |
Feb 13, 2020 | 87.38 | 87.98 | 86.81 | 87.02 | 409,686 | -1.22(-1.38%) |
Feb 12, 2020 | 88.21 | 88.98 | 87.66 | 88.24 | 516,359 | +0.50(+0.57%) |
Feb 11, 2020 | 88.53 | 90.01 | 87.59 | 87.74 | 520,422 | -0.22(-0.25%) |
Feb 10, 2020 | 86.76 | 87.99 | 86.28 | 87.96 | 1,073,764 | +0.68(+0.78%) |
Feb 07, 2020 | 87.50 | 88.04 | 86.86 | 87.28 | 980,455 | -0.95(-1.08%) |
Feb 06, 2020 | 89.90 | 89.90 | 87.97 | 88.23 | 533,576 | -1.16(-1.30%) |
Feb 05, 2020 | 88.34 | 89.39 | 87.85 | 89.39 | 940,174 | +2.09(+2.40%) |
Feb 04, 2020 | 86.76 | 88.14 | 86.68 | 87.30 | 721,880 | +2.06(+2.42%) |
Feb 03, 2020 | 84.42 | 86.42 | 84.42 | 85.24 | 950,371 | +1.40(+1.67%) |
Jan 31, 2020 | 84.84 | 84.97 | 83.59 | 83.84 | 1,063,949 | -1.37(-1.61%) |
Jan 30, 2020 | 83.36 | 85.24 | 83.20 | 85.21 | 987,769 | +0.58(+0.68%) |
Jan 29, 2020 | 84.39 | 85.26 | 84.14 | 84.63 | 394,413 | +0.58(+0.68%) |
Jan 28, 2020 | 83.52 | 84.29 | 83.26 | 84.06 | 735,353 | +1.14(+1.38%) |
Jan 27, 2020 | 80.48 | 83.34 | 80.48 | 82.91 | 1,122,006 | -0.59(-0.70%) |
Jan 24, 2020 | 85.22 | 85.28 | 82.69 | 83.50 | 604,225 | -1.58(-1.85%) |
Jan 23, 2020 | 84.29 | 85.39 | 83.43 | 85.08 | 684,992 | -0.21(-0.24%) |
Jan 22, 2020 | 85.37 | 87.09 | 85.21 | 85.28 | 695,547 | +0.23(+0.27%) |
Jan 21, 2020 | 86.45 | 86.67 | 84.63 | 85.06 | 808,443 | -2.40(-2.74%) |
Jan 17, 2020 | 87.16 | 88.06 | 87.07 | 87.46 | 359,389 | +0.61(+0.71%) |
Jan 16, 2020 | 85.95 | 86.97 | 85.95 | 86.84 | 471,183 | +1.33(+1.55%) |
Jan 15, 2020 | 85.88 | 86.49 | 85.39 | 85.51 | 325,911 | -0.53(-0.61%) |
Jan 14, 2020 | 85.69 | 86.54 | 85.63 | 86.04 | 437,900 | +0.20(+0.23%) |
Jan 13, 2020 | 85.49 | 86.14 | 85.29 | 85.84 | 276,358 | +0.50(+0.58%) |
Jan 10, 2020 | 86.60 | 86.60 | 85.07 | 85.34 | 675,720 | -1.28(-1.48%) |
Jan 09, 2020 | 87.53 | 87.70 | 86.49 | 86.62 | 519,765 | -0.30(-0.34%) |
Jan 08, 2020 | 85.75 | 87.36 | 85.44 | 86.92 | 576,266 | +1.10(+1.28%) |
Jan 07, 2020 | 86.57 | 87.22 | 85.67 | 85.82 | 785,863 | -1.04(-1.20%) |
Jan 06, 2020 | 87.37 | 87.63 | 86.59 | 86.86 | 813,491 | -1.30(-1.47%) |
Jan 03, 2020 | 87.54 | 88.32 | 87.37 | 88.16 | 463,959 | -0.27(-0.30%) |
Jan 02, 2020 | 89.34 | 89.82 | 88.10 | 88.43 | 530,400 | -0.54(-0.60%) |
Dec 31, 2019 | 89.30 | 89.72 | 88.74 | 88.96 | 403,254 | -0.40(-0.44%) |
Dec 30, 2019 | 90.00 | 90.17 | 89.23 | 89.36 | 274,507 | -0.57(-0.63%) |
Dec 27, 2019 | 90.17 | 90.37 | 89.71 | 89.93 | 331,456 | -0.02(-0.02%) |
Dec 26, 2019 | 89.20 | 90.13 | 88.99 | 89.95 | 385,399 | +0.95(+1.07%) |
Dec 24, 2019 | 88.95 | 89.33 | 88.74 | 88.99 | 270,752 | +0.26(+0.29%) |
Dec 23, 2019 | 88.24 | 89.05 | 88.12 | 88.74 | 461,080 | +0.70(+0.80%) |
Dec 20, 2019 | 87.34 | 88.13 | 87.05 | 88.03 | 809,029 | +1.11(+1.28%) |
Dec 19, 2019 | 85.58 | 87.46 | 85.58 | 86.92 | 1,150,642 | +1.89(+2.23%) |
Dec 18, 2019 | 84.73 | 85.18 | 84.40 | 85.03 | 441,047 | +0.39(+0.46%) |
Dec 17, 2019 | 84.07 | 85.15 | 84.05 | 84.64 | 564,735 | +0.37(+0.44%) |
Dec 16, 2019 | 83.29 | 84.92 | 83.28 | 84.27 | 789,193 | +1.50(+1.81%) |
Dec 13, 2019 | 81.97 | 82.92 | 81.71 | 82.78 | 500,563 | +0.96(+1.18%) |
Dec 12, 2019 | 80.41 | 81.96 | 80.30 | 81.81 | 573,822 | +1.41(+1.75%) |
Dec 11, 2019 | 79.80 | 80.74 | 79.36 | 80.41 | 395,242 | +1.11(+1.40%) |
Dec 10, 2019 | 79.34 | 79.93 | 79.12 | 79.29 | 236,153 | -0.16(-0.20%) |
Dec 09, 2019 | 80.24 | 80.47 | 79.39 | 79.45 | 352,712 | -0.79(-0.99%) |
Dec 06, 2019 | 79.86 | 80.52 | 79.73 | 80.25 | 476,463 | +0.99(+1.25%) |
Dec 05, 2019 | 79.32 | 79.66 | 78.97 | 79.26 | 433,779 | +0.37(+0.47%) |
Dec 04, 2019 | 78.80 | 79.24 | 78.79 | 78.89 | 346,871 | +0.22(+0.28%) |
Dec 03, 2019 | 79.29 | 79.48 | 78.42 | 78.67 | 551,485 | -1.53(-1.90%) |
Dec 02, 2019 | 80.31 | 80.95 | 79.96 | 80.20 | 655,903 | +0.07(+0.09%) |
Nov 29, 2019 | 80.42 | 80.87 | 79.98 | 80.13 | 277,004 | -0.32(-0.39%) |
Nov 27, 2019 | 79.58 | 80.65 | 79.58 | 80.45 | 230,618 | +0.86(+1.08%) |
Nov 26, 2019 | 79.23 | 79.99 | 79.00 | 79.58 | 412,917 | +0.46(+0.58%) |
Nov 25, 2019 | 78.25 | 79.25 | 77.74 | 79.13 | 483,415 | +1.35(+1.73%) |
Nov 22, 2019 | 76.78 | 77.82 | 76.42 | 77.78 | 398,368 | +1.20(+1.56%) |
Nov 21, 2019 | 77.28 | 77.37 | 75.66 | 76.58 | 374,663 | -0.83(-1.07%) |
Nov 20, 2019 | 78.12 | 78.58 | 76.83 | 77.41 | 573,489 | -1.22(-1.55%) |
Nov 19, 2019 | 78.08 | 79.08 | 77.89 | 78.63 | 454,253 | +0.82(+1.06%) |
Nov 18, 2019 | 77.19 | 77.93 | 76.83 | 77.81 | 578,785 | +0.68(+0.89%) |
Nov 15, 2019 | 76.65 | 77.47 | 76.22 | 77.12 | 294,960 | +1.02(+1.34%) |
Nov 14, 2019 | 74.94 | 76.20 | 74.58 | 76.11 | 302,169 | +1.14(+1.52%) |
Nov 13, 2019 | 75.11 | 75.28 | 74.58 | 74.97 | 410,059 | -0.38(-0.50%) |
Nov 12, 2019 | 75.70 | 76.19 | 75.16 | 75.34 | 291,096 | -0.23(-0.30%) |
Nov 11, 2019 | 76.49 | 76.49 | 75.44 | 75.57 | 431,543 | -1.37(-1.77%) |
Nov 08, 2019 | 76.76 | 76.97 | 75.81 | 76.94 | 271,509 | -0.01(-0.01%) |
Nov 07, 2019 | 77.91 | 78.32 | 76.87 | 76.95 | 450,668 | -0.43(-0.55%) |
Nov 06, 2019 | 77.14 | 77.64 | 76.37 | 77.37 | 598,195 | +0.19(+0.24%) |
Nov 05, 2019 | 76.21 | 77.99 | 76.21 | 77.18 | 924,817 | +0.82(+1.08%) |
Nov 04, 2019 | 74.90 | 76.44 | 74.60 | 76.36 | 714,148 | +1.84(+2.47%) |
Nov 01, 2019 | 74.34 | 74.99 | 73.67 | 74.52 | 812,202 | +0.58(+0.79%) |
Oct 31, 2019 | 72.02 | 74.83 | 72.02 | 73.94 | 1,678,778 | +1.55(+2.15%) |
Oct 30, 2019 | 72.48 | 72.73 | 70.90 | 72.39 | 941,626 | +0.22(+0.30%) |
Oct 29, 2019 | 72.45 | 72.77 | 71.87 | 72.17 | 363,945 | -0.16(-0.22%) |
Oct 28, 2019 | 73.06 | 73.45 | 72.22 | 72.33 | 460,444 | -0.43(-0.58%) |
Oct 25, 2019 | 71.58 | 73.06 | 71.58 | 72.75 | 677,357 | +0.97(+1.35%) |
Oct 24, 2019 | 71.92 | 72.04 | 71.35 | 71.78 | 684,161 | +0.36(+0.50%) |
Oct 23, 2019 | 69.55 | 71.47 | 68.29 | 71.43 | 753,586 | +1.59(+2.28%) |
Oct 22, 2019 | 70.64 | 70.76 | 69.79 | 69.83 | 446,907 | -0.73(-1.04%) |
Oct 21, 2019 | 69.62 | 70.82 | 69.48 | 70.57 | 700,913 | +1.32(+1.90%) |
Oct 18, 2019 | 68.86 | 69.62 | 68.55 | 69.25 | 699,797 | +0.07(+0.10%) |
Oct 17, 2019 | 69.14 | 69.41 | 68.75 | 69.18 | 821,351 | -0.04(-0.06%) |
Oct 16, 2019 | 69.47 | 69.90 | 68.56 | 69.22 | 847,606 | -0.57(-0.82%) |
Oct 15, 2019 | 69.66 | 70.19 | 69.21 | 69.79 | 508,993 | +0.22(+0.31%) |
Oct 14, 2019 | 70.50 | 70.91 | 69.18 | 69.58 | 809,569 | -1.36(-1.91%) |
Oct 11, 2019 | 70.29 | 71.68 | 70.28 | 70.93 | 467,711 | +1.67(+2.41%) |
Oct 10, 2019 | 69.51 | 70.19 | 68.72 | 69.26 | 609,207 | -0.29(-0.41%) |
Oct 09, 2019 | 70.08 | 70.19 | 69.34 | 69.55 | 378,876 | -0.01(-0.01%) |
Oct 08, 2019 | 69.91 | 70.10 | 68.88 | 69.56 | 660,862 | -0.83(-1.18%) |
Oct 07, 2019 | 71.30 | 71.30 | 70.23 | 70.39 | 584,007 | -1.18(-1.64%) |
Oct 04, 2019 | 71.37 | 72.02 | 71.24 | 71.56 | 344,389 | +0.23(+0.32%) |
Oct 03, 2019 | 71.53 | 71.83 | 70.45 | 71.34 | 1,085,211 | -0.25(-0.35%) |
Oct 02, 2019 | 71.91 | 71.91 | 70.89 | 71.58 | 468,887 | -0.70(-0.97%) |
Oct 01, 2019 | 72.93 | 73.91 | 72.17 | 72.29 | 428,196 | -0.59(-0.81%) |
Sep 30, 2019 | 72.47 | 73.16 | 72.08 | 72.88 | 1,042,450 | +0.79(+1.10%) |
Sep 27, 2019 | 72.48 | 72.91 | 71.77 | 72.09 | 316,490 | -0.18(-0.25%) |
Sep 26, 2019 | 73.42 | 73.42 | 71.98 | 72.27 | 421,821 | -1.50(-2.04%) |
Sep 25, 2019 | 73.34 | 74.27 | 72.79 | 73.77 | 558,670 | +0.23(+0.31%) |
Sep 24, 2019 | 75.17 | 75.20 | 73.29 | 73.54 | 536,611 | -1.38(-1.84%) |
Sep 23, 2019 | 74.40 | 75.41 | 74.36 | 74.92 | 492,569 | +0.12(+0.16%) |
Sep 20, 2019 | 75.70 | 76.15 | 74.76 | 74.80 | 674,931 | -1.13(-1.49%) |
Sep 19, 2019 | 76.13 | 76.40 | 75.23 | 75.93 | 795,769 | +1.07(+1.43%) |
Sep 18, 2019 | 75.45 | 75.45 | 74.34 | 74.86 | 370,200 | -0.65(-0.86%) |
Sep 17, 2019 | 74.87 | 75.75 | 74.67 | 75.51 | 484,011 | +0.36(+0.47%) |
Sep 16, 2019 | 75.65 | 76.04 | 74.94 | 75.16 | 517,932 | -1.30(-1.70%) |
Sep 13, 2019 | 75.28 | 77.03 | 75.28 | 76.45 | 910,859 | +1.43(+1.91%) |
Sep 12, 2019 | 75.64 | 76.28 | 74.96 | 75.02 | 508,842 | -0.46(-0.60%) |
Sep 11, 2019 | 75.21 | 76.09 | 74.45 | 75.47 | 522,698 | +0.55(+0.74%) |
Sep 10, 2019 | 73.68 | 74.98 | 73.20 | 74.92 | 535,976 | +0.99(+1.34%) |
Sep 09, 2019 | 73.11 | 74.15 | 72.78 | 73.93 | 569,013 | +1.10(+1.51%) |
Sep 06, 2019 | 73.30 | 74.00 | 72.68 | 72.83 | 643,999 | -0.99(-1.34%) |
Sep 05, 2019 | 72.54 | 73.90 | 72.47 | 73.82 | 568,918 | +1.93(+2.68%) |
Sep 04, 2019 | 71.44 | 72.22 | 71.29 | 71.89 | 682,819 | +1.25(+1.76%) |
Sep 03, 2019 | 70.90 | 71.09 | 70.11 | 70.64 | 754,054 | -0.73(-1.03%) |
Aug 30, 2019 | 71.70 | 71.78 | 71.07 | 71.38 | 526,945 | +0.04(+0.06%) |
Aug 29, 2019 | 71.48 | 72.03 | 71.30 | 71.34 | 515,089 | +0.50(+0.71%) |
Aug 28, 2019 | 70.51 | 71.13 | 70.04 | 70.83 | 726,196 | +0.15(+0.21%) |
Aug 27, 2019 | 71.63 | 71.84 | 70.60 | 70.68 | 500,097 | -0.58(-0.82%) |
Aug 26, 2019 | 71.88 | 72.09 | 70.83 | 71.27 | 679,668 | -0.03(-0.04%) |
Aug 23, 2019 | 72.49 | 72.90 | 71.13 | 71.30 | 533,503 | -1.32(-1.82%) |
Aug 22, 2019 | 73.05 | 73.64 | 72.24 | 72.62 | 660,490 | -0.41(-0.57%) |
Aug 21, 2019 | 75.07 | 75.07 | 72.79 | 73.03 | 867,988 | -1.44(-1.93%) |
Aug 20, 2019 | 74.46 | 75.16 | 74.17 | 74.47 | 377,997 | -0.18(-0.24%) |
Aug 19, 2019 | 73.53 | 75.01 | 73.53 | 74.65 | 568,172 | +1.13(+1.54%) |
Aug 16, 2019 | 72.78 | 73.82 | 72.59 | 73.52 | 974,171 | +1.33(+1.85%) |
Aug 15, 2019 | 72.33 | 72.77 | 71.59 | 72.19 | 508,021 | +0.16(+0.22%) |
Aug 14, 2019 | 73.42 | 73.42 | 70.56 | 72.03 | 790,709 | -2.56(-3.43%) |
Aug 13, 2019 | 72.71 | 74.82 | 72.43 | 74.58 | 595,695 | +1.58(+2.16%) |
Aug 12, 2019 | 74.38 | 74.45 | 73.00 | 73.00 | 320,709 | -1.47(-1.97%) |
Aug 09, 2019 | 74.87 | 75.13 | 74.22 | 74.47 | 459,315 | -0.29(-0.38%) |
Aug 08, 2019 | 74.10 | 74.95 | 73.75 | 74.76 | 427,820 | +1.28(+1.75%) |
Aug 07, 2019 | 72.62 | 73.90 | 71.69 | 73.48 | 691,151 | +0.17(+0.23%) |
Aug 06, 2019 | 73.65 | 74.45 | 72.89 | 73.31 | 717,337 | +0.29(+0.39%) |
Aug 05, 2019 | 73.95 | 74.15 | 72.76 | 73.02 | 1,004,818 | -2.18(-2.90%) |
Aug 02, 2019 | 75.16 | 76.25 | 74.93 | 75.21 | 854,275 | -0.27(-0.35%) |