Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 90.53 | 90.88 | 89.13 | 89.21 | 1,154,270 | -1.50(-1.66%) |
Aug 28, 2020 | 91.60 | 91.72 | 90.30 | 90.71 | 755,750 | -0.41(-0.45%) |
Aug 27, 2020 | 91.10 | 91.34 | 90.66 | 91.12 | 595,129 | +0.34(+0.38%) |
Aug 26, 2020 | 90.33 | 91.06 | 89.94 | 90.78 | 909,891 | +0.21(+0.24%) |
Aug 25, 2020 | 90.75 | 90.88 | 90.28 | 90.57 | 1,042,758 | +0.20(+0.22%) |
Aug 24, 2020 | 90.82 | 91.17 | 90.02 | 90.37 | 665,012 | +0.10(+0.11%) |
Aug 21, 2020 | 89.47 | 90.44 | 88.94 | 90.27 | 1,063,583 | +0.71(+0.79%) |
Aug 20, 2020 | 88.37 | 89.82 | 88.16 | 89.56 | 804,104 | +0.60(+0.67%) |
Aug 19, 2020 | 89.38 | 90.22 | 88.95 | 88.97 | 645,032 | -0.17(-0.19%) |
Aug 18, 2020 | 88.83 | 89.46 | 88.68 | 89.14 | 830,718 | +0.37(+0.41%) |
Aug 17, 2020 | 87.72 | 89.03 | 87.60 | 88.77 | 871,626 | +1.35(+1.54%) |
Aug 14, 2020 | 87.30 | 87.67 | 86.84 | 87.42 | 1,236,373 | -0.05(-0.06%) |
Aug 13, 2020 | 87.55 | 88.10 | 87.07 | 87.47 | 671,995 | -0.26(-0.30%) |
Aug 12, 2020 | 87.66 | 88.62 | 87.51 | 87.74 | 1,003,282 | +0.86(+0.99%) |
Aug 11, 2020 | 87.40 | 88.04 | 86.87 | 86.88 | 1,034,119 | +0.33(+0.38%) |
Aug 10, 2020 | 85.70 | 86.58 | 85.39 | 86.54 | 1,032,050 | +1.17(+1.37%) |
Aug 07, 2020 | 84.58 | 85.52 | 84.58 | 85.37 | 720,583 | +0.53(+0.62%) |
Aug 06, 2020 | 83.92 | 85.02 | 83.89 | 84.85 | 874,353 | +0.96(+1.14%) |
Aug 05, 2020 | 83.64 | 84.17 | 83.57 | 83.89 | 905,667 | +0.79(+0.95%) |
Aug 04, 2020 | 82.76 | 83.45 | 82.54 | 83.10 | 1,075,831 | +0.45(+0.55%) |
Aug 03, 2020 | 83.60 | 84.56 | 82.64 | 82.64 | 848,482 | -0.78(-0.93%) |
Jul 31, 2020 | 83.09 | 83.51 | 81.89 | 83.42 | 1,514,783 | +0.24(+0.29%) |
Jul 30, 2020 | 83.45 | 83.45 | 82.22 | 83.18 | 1,161,172 | -1.12(-1.33%) |
Jul 29, 2020 | 82.29 | 84.50 | 82.03 | 84.30 | 2,521,174 | +2.37(+2.89%) |
Jul 28, 2020 | 82.37 | 82.53 | 81.48 | 81.93 | 1,462,004 | -0.70(-0.85%) |
Jul 27, 2020 | 82.32 | 83.28 | 82.12 | 82.63 | 1,117,986 | +0.31(+0.37%) |
Jul 24, 2020 | 81.58 | 82.42 | 81.45 | 82.32 | 749,537 | +0.53(+0.65%) |
Jul 23, 2020 | 82.47 | 83.05 | 81.69 | 81.79 | 1,326,255 | -0.94(-1.13%) |
Jul 22, 2020 | 81.63 | 83.26 | 81.60 | 82.73 | 2,054,718 | +1.17(+1.43%) |
Jul 21, 2020 | 82.37 | 82.93 | 81.52 | 81.56 | 1,178,410 | -0.20(-0.24%) |
Jul 20, 2020 | 81.36 | 81.91 | 81.09 | 81.76 | 955,155 | +0.23(+0.28%) |
Jul 17, 2020 | 80.54 | 81.69 | 80.22 | 81.53 | 964,411 | +1.24(+1.54%) |
Jul 16, 2020 | 79.27 | 80.77 | 79.27 | 80.29 | 997,686 | +0.73(+0.91%) |
Jul 15, 2020 | 78.93 | 80.15 | 78.89 | 79.56 | 1,472,906 | +1.26(+1.61%) |
Jul 14, 2020 | 75.91 | 78.41 | 75.91 | 78.30 | 1,006,286 | +1.84(+2.41%) |
Jul 13, 2020 | 76.78 | 77.46 | 76.25 | 76.46 | 910,632 | +0.02(+0.02%) |
Jul 10, 2020 | 75.92 | 76.55 | 75.56 | 76.44 | 768,997 | +0.62(+0.82%) |
Jul 09, 2020 | 76.67 | 76.72 | 74.76 | 75.82 | 2,037,923 | -0.78(-1.01%) |
Jul 08, 2020 | 75.76 | 76.60 | 75.37 | 76.60 | 865,331 | +1.35(+1.79%) |
Jul 07, 2020 | 75.41 | 76.18 | 75.21 | 75.25 | 802,617 | -0.57(-0.75%) |
Jul 06, 2020 | 75.75 | 76.13 | 75.50 | 75.82 | 747,628 | +0.31(+0.41%) |
Jul 02, 2020 | 76.02 | 76.81 | 75.43 | 75.51 | 570,886 | +0.38(+0.50%) |
Jul 01, 2020 | 75.68 | 76.00 | 74.56 | 75.14 | 650,638 | -0.42(-0.55%) |
Jun 30, 2020 | 73.65 | 75.88 | 73.65 | 75.56 | 831,513 | +1.38(+1.86%) |
Jun 29, 2020 | 73.93 | 74.93 | 73.68 | 74.17 | 796,212 | +0.38(+0.51%) |
Jun 26, 2020 | 74.22 | 74.55 | 73.41 | 73.80 | 854,923 | -0.52(-0.70%) |
Jun 25, 2020 | 72.69 | 74.35 | 72.30 | 74.32 | 1,234,324 | +1.43(+1.97%) |
Jun 24, 2020 | 74.47 | 74.47 | 72.86 | 72.89 | 818,109 | -1.89(-2.52%) |
Jun 23, 2020 | 75.37 | 75.82 | 74.75 | 74.77 | 791,532 | -0.18(-0.24%) |
Jun 22, 2020 | 74.62 | 75.15 | 73.93 | 74.95 | 942,163 | +0.34(+0.46%) |
Jun 19, 2020 | 76.78 | 76.78 | 74.57 | 74.61 | 928,657 | -1.15(-1.52%) |
Jun 18, 2020 | 76.46 | 76.59 | 75.43 | 75.76 | 734,027 | -1.06(-1.38%) |
Jun 17, 2020 | 76.72 | 77.54 | 76.21 | 76.82 | 1,032,534 | +0.66(+0.86%) |
Jun 16, 2020 | 76.91 | 77.22 | 75.66 | 76.16 | 1,106,937 | +1.18(+1.57%) |
Jun 15, 2020 | 73.57 | 75.47 | 73.14 | 74.98 | 833,597 | -0.09(-0.12%) |
Jun 12, 2020 | 75.68 | 76.03 | 73.98 | 75.08 | 1,036,036 | +1.18(+1.59%) |
Jun 11, 2020 | 75.99 | 76.25 | 73.82 | 73.90 | 1,175,750 | -3.71(-4.78%) |
Jun 10, 2020 | 78.58 | 78.79 | 77.58 | 77.61 | 1,254,605 | -0.59(-0.75%) |
Jun 09, 2020 | 76.05 | 78.95 | 76.05 | 78.20 | 2,106,692 | +0.51(+0.66%) |
Jun 08, 2020 | 77.46 | 78.17 | 77.03 | 77.69 | 1,220,011 | +0.64(+0.82%) |
Jun 05, 2020 | 77.37 | 78.16 | 76.97 | 77.05 | 1,478,417 | +1.57(+2.08%) |
Jun 04, 2020 | 75.31 | 76.13 | 75.02 | 75.48 | 831,636 | -0.42(-0.56%) |
Jun 03, 2020 | 74.94 | 76.35 | 74.86 | 75.91 | 734,359 | +1.64(+2.20%) |
Jun 02, 2020 | 73.96 | 74.86 | 73.48 | 74.27 | 743,342 | +0.81(+1.10%) |
Jun 01, 2020 | 73.06 | 73.81 | 72.48 | 73.47 | 677,656 | +0.53(+0.73%) |
May 29, 2020 | 73.19 | 73.33 | 72.08 | 72.93 | 1,017,857 | -0.30(-0.41%) |
May 28, 2020 | 73.36 | 74.09 | 72.88 | 73.23 | 646,978 | +0.23(+0.31%) |
May 27, 2020 | 72.87 | 73.20 | 71.79 | 73.00 | 1,203,224 | +0.67(+0.93%) |
May 26, 2020 | 71.75 | 72.60 | 71.64 | 72.33 | 970,240 | +2.45(+3.51%) |
May 22, 2020 | 69.58 | 70.21 | 69.07 | 69.88 | 491,350 | +0.27(+0.39%) |
May 21, 2020 | 70.76 | 70.79 | 69.08 | 69.61 | 803,982 | -1.30(-1.83%) |
May 20, 2020 | 69.99 | 71.42 | 69.64 | 70.91 | 1,354,420 | +1.98(+2.88%) |
May 19, 2020 | 68.69 | 69.47 | 68.14 | 68.92 | 1,139,562 | +0.33(+0.48%) |
May 18, 2020 | 68.07 | 69.04 | 67.78 | 68.59 | 887,841 | +2.49(+3.77%) |
May 15, 2020 | 66.12 | 66.68 | 65.87 | 66.10 | 668,780 | -0.47(-0.70%) |
May 14, 2020 | 66.54 | 67.05 | 65.44 | 66.57 | 1,096,703 | -0.73(-1.08%) |
May 13, 2020 | 69.02 | 69.26 | 66.67 | 67.30 | 2,645,913 | -1.72(-2.49%) |
May 12, 2020 | 70.43 | 70.70 | 68.97 | 69.02 | 1,270,489 | -1.21(-1.73%) |
May 11, 2020 | 68.75 | 70.54 | 68.49 | 70.23 | 1,043,564 | +0.71(+1.02%) |
May 08, 2020 | 69.21 | 69.82 | 69.06 | 69.52 | 1,460,722 | +1.10(+1.61%) |
May 07, 2020 | 69.08 | 69.22 | 68.08 | 68.41 | 1,034,898 | +0.18(+0.26%) |
May 06, 2020 | 68.36 | 68.82 | 67.81 | 68.24 | 1,252,494 | +0.21(+0.31%) |
May 05, 2020 | 68.26 | 68.50 | 67.74 | 68.02 | 1,289,742 | +0.56(+0.83%) |
May 04, 2020 | 67.52 | 68.23 | 66.74 | 67.47 | 1,433,272 | -0.80(-1.17%) |
May 01, 2020 | 68.97 | 69.22 | 68.12 | 68.26 | 871,690 | -1.98(-2.82%) |
Apr 30, 2020 | 71.21 | 71.63 | 69.81 | 70.25 | 1,362,837 | -1.61(-2.24%) |
Apr 29, 2020 | 71.20 | 72.61 | 70.97 | 71.86 | 1,126,414 | +1.99(+2.85%) |
Apr 28, 2020 | 70.58 | 71.20 | 69.70 | 69.86 | 1,774,004 | +1.47(+2.14%) |
Apr 27, 2020 | 67.65 | 68.81 | 67.28 | 68.40 | 1,518,341 | +1.51(+2.26%) |
Apr 24, 2020 | 66.19 | 67.06 | 65.19 | 66.89 | 1,727,691 | +1.42(+2.16%) |
Apr 23, 2020 | 66.44 | 66.65 | 65.43 | 65.47 | 1,235,111 | +0.32(+0.49%) |
Apr 22, 2020 | 65.45 | 65.74 | 64.35 | 65.15 | 2,714,719 | +0.75(+1.17%) |
Apr 21, 2020 | 64.96 | 65.73 | 64.32 | 64.40 | 1,312,625 | -1.92(-2.89%) |
Apr 20, 2020 | 66.63 | 67.34 | 65.86 | 66.31 | 984,346 | -1.24(-1.83%) |
Apr 17, 2020 | 66.66 | 67.87 | 66.44 | 67.55 | 1,262,294 | +1.55(+2.35%) |
Apr 16, 2020 | 65.19 | 66.72 | 64.01 | 66.00 | 1,602,053 | +0.65(+1.00%) |
Apr 15, 2020 | 65.47 | 65.47 | 64.02 | 65.35 | 1,921,272 | -1.72(-2.57%) |
Apr 14, 2020 | 67.65 | 67.94 | 66.75 | 67.07 | 1,169,322 | -0.02(-0.03%) |
Apr 13, 2020 | 66.76 | 67.21 | 65.58 | 67.08 | 1,096,467 | -0.31(-0.47%) |
Apr 09, 2020 | 68.45 | 69.02 | 66.60 | 67.40 | 1,372,715 | -0.91(-1.33%) |
Apr 08, 2020 | 68.27 | 68.58 | 67.29 | 68.30 | 1,541,579 | +0.47(+0.69%) |
Apr 07, 2020 | 69.48 | 70.92 | 67.78 | 67.84 | 1,343,838 | +0.04(+0.06%) |
Apr 06, 2020 | 66.66 | 68.05 | 66.17 | 67.80 | 1,131,097 | +3.31(+5.13%) |
Apr 03, 2020 | 64.85 | 65.35 | 63.32 | 64.49 | 760,325 | -0.48(-0.74%) |
Apr 02, 2020 | 62.85 | 65.24 | 62.03 | 64.97 | 1,366,538 | +1.53(+2.42%) |
Apr 01, 2020 | 63.86 | 65.12 | 62.74 | 63.44 | 1,242,665 | -2.37(-3.59%) |
Mar 31, 2020 | 64.51 | 66.13 | 63.85 | 65.80 | 1,622,071 | +1.01(+1.56%) |
Mar 30, 2020 | 62.79 | 64.93 | 61.68 | 64.80 | 1,624,060 | +2.13(+3.40%) |
Mar 27, 2020 | 63.87 | 64.63 | 62.13 | 62.67 | 1,463,199 | -3.03(-4.62%) |
Mar 26, 2020 | 63.81 | 65.85 | 62.42 | 65.70 | 1,887,175 | +2.87(+4.57%) |
Mar 25, 2020 | 63.74 | 67.32 | 61.65 | 62.83 | 2,453,806 | -0.94(-1.48%) |
Mar 24, 2020 | 60.47 | 63.85 | 60.03 | 63.77 | 2,007,870 | +6.34(+11.04%) |
Mar 23, 2020 | 57.22 | 60.92 | 57.22 | 57.43 | 1,972,913 | -0.75(-1.30%) |
Mar 20, 2020 | 62.21 | 65.01 | 57.66 | 58.18 | 2,016,131 | -3.26(-5.31%) |
Mar 19, 2020 | 58.87 | 61.96 | 57.61 | 61.45 | 1,886,791 | +2.22(+3.75%) |
Mar 18, 2020 | 56.87 | 59.79 | 55.21 | 59.23 | 2,154,209 | -1.32(-2.18%) |
Mar 17, 2020 | 58.68 | 61.90 | 58.02 | 60.55 | 2,008,061 | +2.54(+4.38%) |
Mar 16, 2020 | 58.26 | 61.57 | 56.20 | 58.01 | 1,806,298 | -7.48(-11.42%) |
Mar 13, 2020 | 62.14 | 65.49 | 59.96 | 65.48 | 1,961,274 | +5.93(+9.96%) |
Mar 12, 2020 | 61.43 | 61.51 | 57.85 | 59.55 | 2,905,118 | -6.03(-9.19%) |
Mar 11, 2020 | 65.76 | 66.47 | 64.40 | 65.58 | 2,049,338 | -2.25(-3.31%) |
Mar 10, 2020 | 66.39 | 67.82 | 64.29 | 67.82 | 1,957,856 | +3.64(+5.68%) |
Mar 09, 2020 | 68.10 | 68.89 | 64.01 | 64.18 | 2,524,280 | -7.99(-11.07%) |
Mar 06, 2020 | 70.08 | 72.36 | 69.54 | 72.17 | 1,975,932 | +0.66(+0.93%) |
Mar 05, 2020 | 71.88 | 72.74 | 71.09 | 71.50 | 994,998 | -2.25(-3.04%) |
Mar 04, 2020 | 72.46 | 73.80 | 71.70 | 73.75 | 1,200,800 | +2.38(+3.33%) |
Mar 03, 2020 | 72.47 | 73.15 | 71.10 | 71.37 | 1,741,639 | -0.93(-1.29%) |
Mar 02, 2020 | 71.22 | 72.36 | 69.88 | 72.30 | 1,707,373 | +1.16(+1.63%) |
Feb 28, 2020 | 70.50 | 71.69 | 69.39 | 71.14 | 1,998,012 | -0.54(-0.76%) |
Feb 27, 2020 | 72.56 | 73.56 | 71.43 | 71.69 | 1,921,743 | -2.43(-3.28%) |
Feb 26, 2020 | 74.60 | 75.69 | 74.09 | 74.12 | 924,982 | -0.47(-0.63%) |
Feb 25, 2020 | 77.39 | 77.79 | 74.49 | 74.59 | 1,166,582 | -2.40(-3.11%) |
Feb 24, 2020 | 75.83 | 77.63 | 75.83 | 76.98 | 1,433,414 | -1.45(-1.85%) |
Feb 21, 2020 | 78.39 | 78.80 | 77.90 | 78.43 | 840,212 | -0.03(-0.03%) |
Feb 20, 2020 | 77.78 | 78.48 | 77.45 | 78.46 | 935,170 | +0.44(+0.56%) |
Feb 19, 2020 | 78.07 | 78.49 | 77.64 | 78.02 | 803,854 | +0.34(+0.44%) |
Feb 18, 2020 | 78.44 | 78.70 | 77.40 | 77.68 | 993,061 | -1.02(-1.30%) |
Feb 14, 2020 | 78.33 | 78.74 | 78.07 | 78.70 | 767,291 | +0.04(+0.05%) |
Feb 13, 2020 | 78.99 | 79.05 | 78.30 | 78.66 | 664,398 | -0.69(-0.87%) |
Feb 12, 2020 | 78.96 | 79.46 | 78.79 | 79.35 | 671,988 | +0.32(+0.40%) |
Feb 11, 2020 | 79.46 | 79.85 | 78.94 | 79.03 | 1,056,412 | -0.13(-0.16%) |
Feb 10, 2020 | 78.48 | 79.21 | 78.45 | 79.15 | 673,671 | +0.20(+0.25%) |
Feb 07, 2020 | 79.84 | 79.84 | 78.64 | 78.95 | 769,320 | -1.48(-1.84%) |
Feb 06, 2020 | 80.19 | 80.58 | 79.80 | 80.44 | 979,672 | +0.45(+0.57%) |
Feb 05, 2020 | 79.48 | 80.21 | 79.10 | 79.98 | 1,023,199 | +1.00(+1.26%) |
Feb 04, 2020 | 78.74 | 79.39 | 78.58 | 78.99 | 949,990 | +1.19(+1.53%) |
Feb 03, 2020 | 78.73 | 79.07 | 77.75 | 77.80 | 953,434 | -0.49(-0.63%) |
Jan 31, 2020 | 79.18 | 79.18 | 78.14 | 78.29 | 1,452,231 | -1.42(-1.79%) |
Jan 30, 2020 | 78.01 | 79.74 | 77.93 | 79.72 | 1,300,488 | +1.07(+1.36%) |
Jan 29, 2020 | 78.63 | 80.32 | 77.57 | 78.64 | 2,246,038 | -0.13(-0.16%) |
Jan 28, 2020 | 77.98 | 79.31 | 77.86 | 78.77 | 1,075,196 | +1.13(+1.46%) |
Jan 27, 2020 | 77.66 | 78.64 | 77.60 | 77.64 | 1,040,896 | -1.60(-2.02%) |
Jan 24, 2020 | 80.06 | 80.22 | 78.89 | 79.24 | 1,167,466 | -0.62(-0.78%) |
Jan 23, 2020 | 78.67 | 80.00 | 78.55 | 79.86 | 1,065,171 | +0.83(+1.05%) |
Jan 22, 2020 | 80.21 | 80.28 | 78.96 | 79.03 | 1,021,140 | -1.13(-1.41%) |
Jan 21, 2020 | 80.77 | 80.88 | 79.88 | 80.16 | 991,923 | -0.36(-0.45%) |
Jan 17, 2020 | 80.03 | 80.56 | 79.69 | 80.52 | 829,710 | +0.40(+0.50%) |
Jan 16, 2020 | 79.26 | 80.17 | 79.17 | 80.12 | 1,346,160 | +1.17(+1.49%) |
Jan 15, 2020 | 78.80 | 79.02 | 78.51 | 78.95 | 987,833 | +0.11(+0.14%) |
Jan 14, 2020 | 78.07 | 78.95 | 78.07 | 78.84 | 995,142 | +0.57(+0.73%) |
Jan 13, 2020 | 77.29 | 78.31 | 77.05 | 78.27 | 886,065 | +1.28(+1.67%) |
Jan 10, 2020 | 77.09 | 77.30 | 76.66 | 76.98 | 960,158 | -0.13(-0.17%) |
Jan 09, 2020 | 76.93 | 77.48 | 76.72 | 77.12 | 1,102,477 | +0.28(+0.37%) |
Jan 08, 2020 | 75.95 | 77.14 | 75.87 | 76.83 | 666,843 | +0.89(+1.17%) |
Jan 07, 2020 | 76.36 | 76.40 | 75.76 | 75.95 | 520,891 | -0.24(-0.32%) |
Jan 06, 2020 | 75.74 | 76.21 | 75.34 | 76.19 | 835,578 | -0.22(-0.29%) |
Jan 03, 2020 | 76.00 | 76.62 | 75.66 | 76.41 | 579,914 | -0.49(-0.63%) |
Jan 02, 2020 | 76.02 | 76.92 | 75.91 | 76.89 | 698,822 | +1.11(+1.46%) |
Dec 31, 2019 | 75.40 | 75.92 | 75.32 | 75.79 | 640,543 | +0.34(+0.44%) |
Dec 30, 2019 | 76.16 | 76.24 | 75.12 | 75.45 | 543,091 | -0.73(-0.96%) |
Dec 27, 2019 | 76.34 | 76.48 | 76.08 | 76.18 | 380,482 | +0.10(+0.13%) |
Dec 26, 2019 | 76.29 | 76.29 | 75.72 | 76.08 | 280,299 | +0.28(+0.38%) |
Dec 24, 2019 | 75.79 | 76.02 | 75.54 | 75.79 | 340,620 | +0.02(+0.02%) |
Dec 23, 2019 | 76.07 | 76.10 | 75.66 | 75.78 | 652,138 | -0.22(-0.29%) |
Dec 20, 2019 | 75.59 | 76.52 | 75.59 | 76.00 | 951,445 | +0.45(+0.60%) |
Dec 19, 2019 | 75.95 | 76.06 | 75.50 | 75.54 | 817,835 | -0.57(-0.75%) |
Dec 18, 2019 | 75.90 | 76.16 | 75.38 | 76.11 | 1,574,048 | +0.05(+0.07%) |
Dec 17, 2019 | 75.95 | 76.27 | 75.65 | 76.06 | 1,086,200 | +0.07(+0.09%) |
Dec 16, 2019 | 76.25 | 76.43 | 75.84 | 76.00 | 963,023 | +0.58(+0.77%) |
Dec 13, 2019 | 76.23 | 76.23 | 75.07 | 75.42 | 1,328,706 | -0.51(-0.67%) |
Dec 12, 2019 | 75.38 | 76.21 | 75.13 | 75.93 | 1,869,297 | +0.41(+0.54%) |
Dec 11, 2019 | 75.28 | 75.79 | 75.27 | 75.52 | 1,246,825 | +0.47(+0.63%) |
Dec 10, 2019 | 74.66 | 75.34 | 74.46 | 75.05 | 696,055 | +0.46(+0.62%) |
Dec 09, 2019 | 75.18 | 75.41 | 74.24 | 74.59 | 726,895 | -0.57(-0.76%) |
Dec 06, 2019 | 74.51 | 75.31 | 74.40 | 75.16 | 956,100 | +1.54(+2.10%) |
Dec 05, 2019 | 73.83 | 73.96 | 73.25 | 73.61 | 916,346 | -0.02(-0.02%) |
Dec 04, 2019 | 74.43 | 74.57 | 73.45 | 73.63 | 1,384,767 | +0.50(+0.68%) |
Dec 03, 2019 | 74.17 | 74.20 | 73.08 | 73.13 | 1,096,796 | -1.52(-2.03%) |
Dec 02, 2019 | 75.30 | 75.66 | 74.58 | 74.65 | 1,106,006 | -0.86(-1.14%) |
Nov 29, 2019 | 76.26 | 76.26 | 75.45 | 75.51 | 468,166 | -1.23(-1.60%) |
Nov 27, 2019 | 76.85 | 77.07 | 76.51 | 76.74 | 1,621,633 | +0.18(+0.24%) |
Nov 26, 2019 | 75.35 | 76.95 | 75.29 | 76.56 | 1,790,185 | +1.19(+1.58%) |
Nov 25, 2019 | 75.01 | 75.55 | 74.53 | 75.36 | 691,066 | +0.41(+0.54%) |
Nov 22, 2019 | 74.73 | 75.01 | 74.20 | 74.96 | 1,754,809 | +0.07(+0.10%) |
Nov 21, 2019 | 74.95 | 75.01 | 73.94 | 74.88 | 1,128,201 | -0.14(-0.19%) |
Nov 20, 2019 | 76.33 | 76.46 | 74.65 | 75.02 | 1,385,305 | -1.62(-2.11%) |
Nov 19, 2019 | 77.46 | 77.46 | 76.43 | 76.64 | 1,029,171 | -0.97(-1.25%) |
Nov 18, 2019 | 77.13 | 77.63 | 76.42 | 77.61 | 843,544 | -0.02(-0.03%) |
Nov 15, 2019 | 77.39 | 77.68 | 77.29 | 77.63 | 866,608 | +0.37(+0.48%) |
Nov 14, 2019 | 76.71 | 77.30 | 76.46 | 77.26 | 1,168,781 | +0.26(+0.33%) |
Nov 13, 2019 | 77.02 | 77.78 | 76.71 | 77.00 | 1,225,644 | -0.20(-0.26%) |
Nov 12, 2019 | 77.56 | 77.67 | 77.00 | 77.20 | 1,148,288 | -0.71(-0.91%) |
Nov 11, 2019 | 78.06 | 78.32 | 77.55 | 77.92 | 1,564,139 | -0.54(-0.69%) |
Nov 08, 2019 | 78.35 | 78.92 | 78.27 | 78.45 | 1,125,118 | -0.14(-0.18%) |
Nov 07, 2019 | 78.18 | 78.91 | 78.11 | 78.60 | 790,980 | +0.66(+0.85%) |
Nov 06, 2019 | 77.69 | 78.35 | 77.49 | 77.93 | 1,040,654 | +0.26(+0.33%) |
Nov 05, 2019 | 77.00 | 77.89 | 76.72 | 77.68 | 1,360,541 | +0.79(+1.02%) |
Nov 04, 2019 | 76.29 | 77.02 | 75.67 | 76.89 | 1,564,835 | +0.99(+1.31%) |
Nov 01, 2019 | 74.61 | 75.91 | 74.56 | 75.89 | 1,107,145 | +1.81(+2.44%) |
Oct 31, 2019 | 74.62 | 74.67 | 73.79 | 74.09 | 926,555 | -0.85(-1.14%) |
Oct 30, 2019 | 74.04 | 75.07 | 73.79 | 74.94 | 945,672 | +0.61(+0.83%) |
Oct 29, 2019 | 74.11 | 74.58 | 73.94 | 74.33 | 873,860 | -0.20(-0.27%) |
Oct 28, 2019 | 73.99 | 74.67 | 73.94 | 74.53 | 1,180,309 | +0.77(+1.05%) |
Oct 25, 2019 | 73.48 | 74.00 | 73.22 | 73.75 | 667,326 | +0.18(+0.25%) |
Oct 24, 2019 | 74.24 | 74.66 | 73.24 | 73.57 | 1,672,377 | -0.65(-0.88%) |
Oct 23, 2019 | 72.92 | 74.51 | 72.92 | 74.23 | 2,345,166 | -0.24(-0.32%) |
Oct 22, 2019 | 73.54 | 74.82 | 73.13 | 74.47 | 2,132,626 | +0.92(+1.25%) |
Oct 21, 2019 | 72.68 | 73.68 | 72.68 | 73.55 | 963,775 | +0.94(+1.30%) |
Oct 18, 2019 | 72.71 | 73.10 | 72.55 | 72.60 | 806,413 | -0.01(-0.01%) |
Oct 17, 2019 | 72.57 | 72.97 | 72.09 | 72.61 | 947,352 | +0.36(+0.50%) |
Oct 16, 2019 | 72.32 | 72.68 | 71.78 | 72.25 | 924,624 | +0.31(+0.43%) |
Oct 15, 2019 | 71.67 | 72.71 | 71.29 | 71.94 | 912,915 | +0.32(+0.45%) |
Oct 14, 2019 | 71.81 | 72.00 | 71.37 | 71.62 | 432,971 | -0.46(-0.63%) |
Oct 11, 2019 | 71.96 | 72.92 | 71.59 | 72.07 | 949,963 | +1.22(+1.72%) |
Oct 10, 2019 | 70.17 | 71.00 | 70.12 | 70.85 | 864,698 | +0.70(+0.99%) |
Oct 09, 2019 | 69.84 | 70.50 | 69.57 | 70.16 | 1,016,853 | +0.70(+1.01%) |
Oct 08, 2019 | 69.87 | 70.13 | 69.42 | 69.45 | 1,246,598 | -1.00(-1.42%) |
Oct 07, 2019 | 70.27 | 70.56 | 69.96 | 70.45 | 1,145,285 | -0.04(-0.06%) |
Oct 04, 2019 | 70.85 | 70.89 | 69.92 | 70.50 | 1,363,243 | -0.11(-0.15%) |
Oct 03, 2019 | 69.86 | 70.72 | 69.48 | 70.60 | 2,010,600 | +0.29(+0.41%) |
Oct 02, 2019 | 71.18 | 71.36 | 69.88 | 70.31 | 1,663,130 | -1.59(-2.21%) |
Oct 01, 2019 | 74.02 | 74.31 | 71.56 | 71.91 | 1,309,315 | -2.59(-3.47%) |
Sep 30, 2019 | 74.24 | 75.11 | 74.18 | 74.49 | 999,428 | +0.36(+0.49%) |
Sep 27, 2019 | 74.55 | 74.77 | 73.81 | 74.13 | 669,136 | -0.05(-0.07%) |
Sep 26, 2019 | 74.45 | 74.74 | 73.85 | 74.18 | 841,811 | -0.14(-0.19%) |
Sep 25, 2019 | 74.11 | 74.44 | 73.29 | 74.32 | 1,172,444 | +0.07(+0.10%) |
Sep 24, 2019 | 74.29 | 75.42 | 73.92 | 74.24 | 1,009,008 | +0.17(+0.24%) |
Sep 23, 2019 | 74.21 | 74.37 | 73.57 | 74.07 | 939,074 | -0.13(-0.18%) |
Sep 20, 2019 | 75.80 | 76.00 | 74.14 | 74.20 | 1,348,767 | -1.53(-2.02%) |
Sep 19, 2019 | 75.12 | 76.14 | 75.12 | 75.74 | 624,612 | +0.44(+0.58%) |
Sep 18, 2019 | 75.64 | 75.69 | 74.79 | 75.30 | 673,013 | -0.47(-0.62%) |
Sep 17, 2019 | 75.87 | 76.09 | 74.46 | 75.77 | 820,559 | +0.04(+0.05%) |
Sep 16, 2019 | 75.81 | 76.44 | 75.50 | 75.73 | 854,804 | -0.63(-0.83%) |
Sep 13, 2019 | 76.63 | 77.50 | 76.01 | 76.36 | 1,220,175 | -0.21(-0.27%) |
Sep 12, 2019 | 76.61 | 77.09 | 76.28 | 76.56 | 693,623 | -0.05(-0.06%) |
Sep 11, 2019 | 77.26 | 77.43 | 75.54 | 76.61 | 1,038,503 | -0.61(-0.79%) |
Sep 10, 2019 | 76.40 | 77.23 | 75.98 | 77.23 | 891,895 | +0.75(+0.99%) |
Sep 09, 2019 | 76.95 | 77.05 | 75.96 | 76.47 | 967,242 | -0.47(-0.61%) |
Sep 06, 2019 | 77.85 | 77.85 | 76.74 | 76.95 | 656,952 | +0.05(+0.07%) |
Sep 05, 2019 | 75.78 | 77.00 | 75.78 | 76.89 | 900,537 | +1.71(+2.27%) |
Sep 04, 2019 | 75.04 | 75.95 | 75.04 | 75.18 | 544,477 | +0.62(+0.83%) |