Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.53 | 48.65 | 47.04 | 47.11 | 4,761,356 | -1.42(-2.92%) |
Aug 28, 2020 | 47.96 | 48.73 | 47.73 | 48.53 | 3,386,342 | +0.64(+1.34%) |
Aug 27, 2020 | 47.76 | 48.03 | 47.10 | 47.89 | 4,659,499 | +0.43(+0.91%) |
Aug 26, 2020 | 48.89 | 48.89 | 47.41 | 47.46 | 5,280,359 | -1.57(-3.21%) |
Aug 25, 2020 | 49.44 | 49.60 | 48.24 | 49.04 | 4,514,323 | +0.23(+0.47%) |
Aug 24, 2020 | 47.77 | 49.36 | 47.29 | 48.81 | 6,175,597 | +1.44(+3.03%) |
Aug 21, 2020 | 47.77 | 48.03 | 47.04 | 47.37 | 5,512,691 | -0.73(-1.52%) |
Aug 20, 2020 | 48.83 | 49.28 | 48.08 | 48.10 | 6,230,467 | -1.68(-3.37%) |
Aug 19, 2020 | 50.15 | 50.55 | 49.59 | 49.78 | 3,629,413 | -0.35(-0.69%) |
Aug 18, 2020 | 50.80 | 51.23 | 49.97 | 50.13 | 3,931,832 | -1.00(-1.95%) |
Aug 17, 2020 | 51.40 | 51.40 | 50.46 | 51.12 | 4,399,303 | -0.29(-0.57%) |
Aug 14, 2020 | 49.94 | 51.54 | 49.72 | 51.42 | 5,949,582 | +1.14(+2.28%) |
Aug 13, 2020 | 51.25 | 51.54 | 50.06 | 50.27 | 5,185,948 | -1.17(-2.28%) |
Aug 12, 2020 | 51.55 | 51.91 | 50.80 | 51.45 | 9,037,506 | +0.90(+1.77%) |
Aug 11, 2020 | 52.55 | 53.07 | 50.35 | 50.55 | 8,121,060 | -0.84(-1.64%) |
Aug 10, 2020 | 49.90 | 51.55 | 49.82 | 51.39 | 8,727,772 | +1.83(+3.69%) |
Aug 07, 2020 | 48.40 | 49.75 | 47.85 | 49.56 | 8,065,882 | +0.85(+1.75%) |
Aug 06, 2020 | 49.10 | 49.62 | 48.53 | 48.71 | 5,820,996 | -0.77(-1.55%) |
Aug 05, 2020 | 49.68 | 49.98 | 48.69 | 49.48 | 7,621,824 | +1.03(+2.12%) |
Aug 04, 2020 | 47.33 | 48.82 | 46.98 | 48.45 | 8,578,424 | +0.90(+1.89%) |
Aug 03, 2020 | 47.30 | 48.09 | 46.79 | 47.55 | 5,355,992 | +0.52(+1.11%) |
Jul 31, 2020 | 46.68 | 47.07 | 46.00 | 47.03 | 7,871,465 | -0.04(-0.08%) |
Jul 30, 2020 | 47.33 | 47.55 | 46.01 | 47.07 | 8,486,917 | -1.24(-2.56%) |
Jul 29, 2020 | 47.01 | 48.37 | 46.56 | 48.30 | 7,094,555 | +1.55(+3.31%) |
Jul 28, 2020 | 47.17 | 47.87 | 46.66 | 46.76 | 6,303,043 | -0.69(-1.45%) |
Jul 27, 2020 | 48.20 | 48.29 | 47.02 | 47.44 | 7,822,552 | -0.88(-1.82%) |
Jul 24, 2020 | 48.49 | 49.46 | 48.28 | 48.32 | 8,449,691 | -0.32(-0.66%) |
Jul 23, 2020 | 48.39 | 49.15 | 47.88 | 48.64 | 7,745,007 | +0.02(+0.04%) |
Jul 22, 2020 | 48.38 | 48.73 | 47.47 | 48.63 | 8,749,626 | -0.52(-1.06%) |
Jul 21, 2020 | 46.83 | 49.69 | 46.83 | 49.15 | 12,555,161 | +3.20(+6.95%) |
Jul 20, 2020 | 46.52 | 47.20 | 45.92 | 45.95 | 7,899,826 | -0.38(-0.83%) |
Jul 17, 2020 | 47.47 | 48.40 | 46.15 | 46.34 | 10,441,695 | -1.05(-2.22%) |
Jul 16, 2020 | 46.92 | 48.32 | 46.46 | 47.39 | 9,552,796 | -0.12(-0.25%) |
Jul 15, 2020 | 47.37 | 47.74 | 46.29 | 47.51 | 8,809,198 | +1.37(+2.98%) |
Jul 14, 2020 | 44.08 | 46.16 | 43.64 | 46.14 | 13,545,842 | +1.89(+4.26%) |
Jul 13, 2020 | 45.78 | 45.83 | 44.15 | 44.25 | 9,766,690 | -0.99(-2.19%) |
Jul 10, 2020 | 43.47 | 45.27 | 43.21 | 45.24 | 8,400,977 | +1.58(+3.63%) |
Jul 09, 2020 | 46.08 | 46.24 | 43.60 | 43.65 | 9,564,609 | -2.41(-5.23%) |
Jul 08, 2020 | 46.06 | 46.80 | 45.41 | 46.06 | 9,001,207 | +0.05(+0.10%) |
Jul 07, 2020 | 47.03 | 47.36 | 45.92 | 46.02 | 7,799,751 | -1.66(-3.48%) |
Jul 06, 2020 | 48.58 | 48.94 | 46.90 | 47.67 | 7,833,501 | +0.10(+0.21%) |
Jul 02, 2020 | 47.60 | 48.39 | 47.15 | 47.57 | 8,044,583 | +1.19(+2.57%) |
Jul 01, 2020 | 47.91 | 48.74 | 46.22 | 46.38 | 9,342,164 | -1.39(-2.91%) |
Jun 30, 2020 | 46.14 | 48.00 | 45.55 | 47.77 | 7,975,232 | +1.28(+2.76%) |
Jun 29, 2020 | 45.93 | 46.96 | 45.31 | 46.49 | 8,058,921 | +0.95(+2.09%) |
Jun 26, 2020 | 47.27 | 47.34 | 45.30 | 45.54 | 9,613,022 | -2.30(-4.80%) |
Jun 25, 2020 | 46.39 | 48.32 | 45.92 | 47.84 | 8,771,073 | +0.97(+2.07%) |
Jun 24, 2020 | 49.55 | 49.55 | 46.74 | 46.87 | 14,117,919 | -3.63(-7.18%) |
Jun 23, 2020 | 51.60 | 51.82 | 50.28 | 50.49 | 6,599,726 | -0.16(-0.33%) |
Jun 22, 2020 | 51.09 | 51.22 | 49.84 | 50.66 | 9,550,284 | -0.40(-0.79%) |
Jun 19, 2020 | 54.18 | 54.23 | 51.02 | 51.06 | 10,722,993 | -1.43(-2.72%) |
Jun 18, 2020 | 51.74 | 53.87 | 51.21 | 52.49 | 6,379,909 | +0.25(+0.49%) |
Jun 17, 2020 | 54.65 | 54.65 | 52.23 | 52.23 | 11,634,770 | -2.57(-4.69%) |
Jun 16, 2020 | 56.12 | 56.54 | 53.20 | 54.80 | 14,362,846 | +0.97(+1.81%) |
Jun 15, 2020 | 50.10 | 54.02 | 49.65 | 53.83 | 10,815,856 | +0.99(+1.88%) |
Jun 12, 2020 | 54.12 | 54.57 | 50.99 | 52.84 | 10,259,942 | +1.94(+3.81%) |
Jun 11, 2020 | 51.53 | 54.19 | 50.59 | 50.90 | 12,671,138 | -5.33(-9.47%) |
Jun 10, 2020 | 59.45 | 59.45 | 55.99 | 56.22 | 15,068,332 | -4.43(-7.30%) |
Jun 09, 2020 | 62.55 | 62.55 | 59.26 | 60.65 | 17,013,726 | -4.74(-7.25%) |
Jun 08, 2020 | 61.68 | 65.49 | 60.70 | 65.39 | 25,517,276 | +7.37(+12.71%) |
Jun 05, 2020 | 55.03 | 58.14 | 54.94 | 58.02 | 18,776,854 | +6.12(+11.79%) |
Jun 04, 2020 | 50.83 | 52.21 | 50.23 | 51.90 | 10,846,089 | +0.61(+1.19%) |
Jun 03, 2020 | 51.17 | 51.44 | 50.32 | 51.29 | 12,685,639 | +0.98(+1.95%) |
Jun 02, 2020 | 48.93 | 50.30 | 48.93 | 50.30 | 7,812,269 | +1.69(+3.48%) |
Jun 01, 2020 | 47.00 | 48.95 | 46.32 | 48.61 | 7,582,908 | +1.37(+2.91%) |
May 29, 2020 | 47.78 | 48.26 | 46.61 | 47.24 | 8,642,888 | -0.82(-1.71%) |
May 28, 2020 | 50.04 | 50.29 | 47.78 | 48.06 | 8,307,367 | -2.18(-4.33%) |
May 27, 2020 | 50.51 | 50.68 | 48.36 | 50.23 | 7,189,784 | +0.17(+0.35%) |
May 26, 2020 | 49.48 | 50.63 | 49.08 | 50.06 | 8,392,121 | +1.96(+4.07%) |
May 22, 2020 | 47.69 | 48.16 | 46.78 | 48.10 | 6,200,557 | +0.09(+0.19%) |
May 21, 2020 | 48.62 | 49.14 | 47.35 | 48.01 | 8,004,823 | -0.37(-0.77%) |
May 20, 2020 | 48.00 | 49.08 | 47.79 | 48.38 | 9,954,041 | +1.61(+3.45%) |
May 19, 2020 | 48.42 | 48.58 | 46.76 | 46.77 | 8,282,392 | -1.43(-2.97%) |
May 18, 2020 | 46.45 | 48.38 | 46.11 | 48.20 | 10,610,564 | +4.55(+10.43%) |
May 15, 2020 | 43.55 | 44.77 | 42.85 | 43.65 | 8,588,521 | +0.28(+0.65%) |
May 14, 2020 | 42.91 | 44.33 | 40.97 | 43.37 | 13,479,419 | -0.31(-0.71%) |
May 13, 2020 | 46.94 | 46.94 | 42.94 | 43.68 | 15,631,559 | -3.11(-6.65%) |
May 12, 2020 | 48.32 | 48.75 | 46.77 | 46.79 | 8,259,992 | -0.95(-1.98%) |
May 11, 2020 | 48.32 | 49.18 | 47.68 | 47.74 | 7,639,385 | -1.06(-2.16%) |
May 08, 2020 | 47.04 | 48.87 | 46.67 | 48.79 | 8,795,554 | +2.68(+5.80%) |
May 07, 2020 | 46.81 | 47.69 | 45.65 | 46.12 | 9,715,473 | +0.67(+1.48%) |
May 06, 2020 | 47.57 | 47.84 | 45.41 | 45.44 | 11,797,084 | -1.68(-3.56%) |
May 05, 2020 | 50.69 | 50.71 | 46.87 | 47.12 | 13,075,383 | -0.76(-1.60%) |
May 04, 2020 | 44.75 | 47.97 | 44.09 | 47.88 | 10,981,094 | +2.35(+5.16%) |
May 01, 2020 | 48.38 | 48.80 | 45.02 | 45.53 | 12,581,897 | -3.96(-8.00%) |
Apr 30, 2020 | 50.03 | 50.72 | 47.62 | 49.49 | 16,342,250 | +0.57(+1.17%) |
Apr 29, 2020 | 45.62 | 49.12 | 45.56 | 48.92 | 12,954,442 | +4.78(+10.83%) |
Apr 28, 2020 | 44.52 | 44.92 | 42.83 | 44.14 | 9,002,290 | +0.41(+0.94%) |
Apr 27, 2020 | 42.08 | 44.25 | 40.43 | 43.73 | 10,047,882 | +0.94(+2.19%) |
Apr 24, 2020 | 43.79 | 44.33 | 41.39 | 42.79 | 9,849,281 | +0.38(+0.90%) |
Apr 23, 2020 | 42.11 | 43.90 | 41.43 | 42.41 | 13,557,740 | +1.60(+3.93%) |
Apr 22, 2020 | 41.28 | 42.19 | 40.08 | 40.81 | 12,573,800 | +1.12(+2.82%) |
Apr 21, 2020 | 38.40 | 40.28 | 38.21 | 39.69 | 20,173,796 | +0.53(+1.35%) |
Apr 20, 2020 | 36.12 | 40.16 | 35.96 | 39.16 | 21,928,442 | +0.59(+1.53%) |
Apr 17, 2020 | 35.37 | 38.62 | 35.37 | 38.57 | 13,174,440 | +3.54(+10.11%) |
Apr 16, 2020 | 36.77 | 36.87 | 34.94 | 35.03 | 8,450,592 | -1.67(-4.54%) |
Apr 15, 2020 | 35.77 | 36.99 | 34.77 | 36.69 | 13,681,580 | -1.00(-2.66%) |
Apr 14, 2020 | 37.96 | 38.54 | 37.06 | 37.69 | 9,951,282 | -0.46(-1.19%) |
Apr 13, 2020 | 39.46 | 39.52 | 37.29 | 38.15 | 11,846,216 | +0.36(+0.96%) |
Apr 09, 2020 | 39.48 | 41.46 | 35.90 | 37.78 | 39,850,508 | +0.18(+0.48%) |
Apr 08, 2020 | 35.40 | 37.67 | 34.92 | 37.60 | 14,445,905 | +3.12(+9.06%) |
Apr 07, 2020 | 34.91 | 36.55 | 34.31 | 34.48 | 19,952,716 | +1.04(+3.10%) |
Apr 06, 2020 | 31.95 | 33.65 | 31.53 | 33.44 | 18,949,768 | +1.64(+5.15%) |
Apr 03, 2020 | 32.29 | 32.29 | 30.05 | 31.80 | 22,772,866 | +1.16(+3.77%) |
Apr 02, 2020 | 29.72 | 33.63 | 29.02 | 30.65 | 30,287,762 | +2.39(+8.44%) |
Apr 01, 2020 | 29.04 | 29.45 | 27.80 | 28.26 | 14,242,972 | -1.69(-5.65%) |
Mar 31, 2020 | 30.29 | 30.81 | 29.34 | 29.95 | 13,656,515 | +0.81(+2.78%) |
Mar 30, 2020 | 28.32 | 29.37 | 27.32 | 29.14 | 15,441,977 | -0.10(-0.34%) |
Mar 27, 2020 | 30.41 | 30.57 | 29.14 | 29.24 | 9,704,028 | -2.19(-6.95%) |
Mar 26, 2020 | 31.50 | 33.47 | 30.63 | 31.43 | 15,860,577 | +0.22(+0.70%) |
Mar 25, 2020 | 30.92 | 32.96 | 29.17 | 31.21 | 18,184,066 | +0.36(+1.18%) |
Mar 24, 2020 | 29.10 | 30.92 | 28.08 | 30.85 | 13,370,825 | +3.39(+12.33%) |
Mar 23, 2020 | 29.68 | 29.75 | 27.17 | 27.46 | 19,866,224 | -2.24(-7.55%) |
Mar 20, 2020 | 30.60 | 31.39 | 28.77 | 29.70 | 20,688,058 | -0.11(-0.36%) |
Mar 19, 2020 | 28.55 | 30.06 | 27.25 | 29.81 | 14,629,244 | +1.84(+6.56%) |
Mar 18, 2020 | 28.51 | 29.81 | 26.53 | 27.97 | 18,797,288 | -2.74(-8.91%) |
Mar 17, 2020 | 31.68 | 32.69 | 29.49 | 30.71 | 15,170,604 | -0.47(-1.50%) |
Mar 16, 2020 | 29.49 | 35.57 | 29.34 | 31.18 | 19,996,966 | -2.88(-8.46%) |
Mar 13, 2020 | 32.40 | 34.92 | 29.02 | 34.06 | 21,022,792 | +4.39(+14.81%) |
Mar 12, 2020 | 29.67 | 31.75 | 29.02 | 29.67 | 21,530,652 | -3.89(-11.59%) |
Mar 11, 2020 | 33.95 | 35.14 | 31.41 | 33.55 | 31,084,490 | -2.20(-6.14%) |
Mar 10, 2020 | 37.62 | 37.62 | 31.97 | 35.75 | 33,788,260 | +6.41(+21.84%) |
Mar 09, 2020 | 35.21 | 38.27 | 29.34 | 29.34 | 36,488,680 | -17.14(-36.87%) |
Mar 06, 2020 | 49.29 | 49.77 | 45.76 | 46.48 | 25,180,672 | -4.93(-9.59%) |
Mar 05, 2020 | 52.31 | 52.81 | 50.87 | 51.41 | 11,686,548 | -2.23(-4.16%) |
Mar 04, 2020 | 54.83 | 54.97 | 52.38 | 53.64 | 12,902,267 | +0.14(+0.27%) |
Mar 03, 2020 | 55.66 | 56.31 | 52.60 | 53.50 | 17,184,680 | -1.84(-3.32%) |
Mar 02, 2020 | 56.67 | 56.88 | 53.35 | 55.33 | 16,290,447 | -0.04(-0.07%) |
Feb 28, 2020 | 51.09 | 55.55 | 50.73 | 55.37 | 24,004,970 | +2.45(+4.63%) |
Feb 27, 2020 | 54.47 | 56.31 | 51.95 | 52.92 | 24,805,650 | -4.21(-7.37%) |
Feb 26, 2020 | 60.34 | 60.66 | 56.95 | 57.13 | 14,417,019 | -3.10(-5.14%) |
Feb 25, 2020 | 63.72 | 64.01 | 59.19 | 60.23 | 14,716,327 | -3.31(-5.21%) |
Feb 24, 2020 | 64.66 | 64.69 | 63.18 | 63.54 | 12,158,719 | -4.14(-6.12%) |
Feb 21, 2020 | 68.40 | 68.40 | 66.96 | 67.68 | 7,884,939 | -1.44(-2.08%) |
Feb 20, 2020 | 69.23 | 70.17 | 68.91 | 69.12 | 9,827,894 | +0.25(+0.37%) |
Feb 19, 2020 | 67.79 | 69.27 | 67.47 | 68.87 | 7,865,327 | +1.98(+2.96%) |
Feb 18, 2020 | 66.93 | 67.36 | 66.13 | 66.89 | 7,350,758 | -0.72(-1.06%) |
Feb 14, 2020 | 68.80 | 68.91 | 67.07 | 67.61 | 6,378,310 | -0.61(-0.90%) |
Feb 13, 2020 | 68.37 | 69.52 | 67.90 | 68.22 | 8,147,181 | -0.43(-0.63%) |
Feb 12, 2020 | 69.41 | 70.28 | 67.72 | 68.65 | 9,349,436 | +0.90(+1.33%) |
Feb 11, 2020 | 68.80 | 68.98 | 67.65 | 67.75 | 7,971,406 | +0.32(+0.48%) |
Feb 10, 2020 | 68.47 | 68.62 | 67.18 | 67.43 | 7,495,079 | -1.73(-2.50%) |
Feb 07, 2020 | 69.59 | 69.66 | 68.65 | 69.16 | 6,511,109 | -1.26(-1.79%) |
Feb 06, 2020 | 71.82 | 71.93 | 70.17 | 70.42 | 7,295,716 | -1.33(-1.86%) |
Feb 05, 2020 | 69.45 | 72.26 | 69.38 | 71.75 | 13,652,679 | +3.71(+5.45%) |
Feb 04, 2020 | 69.09 | 69.73 | 67.86 | 68.04 | 7,726,477 | +0.25(+0.37%) |
Feb 03, 2020 | 69.02 | 69.52 | 67.54 | 67.79 | 8,185,935 | -1.19(-1.72%) |
Jan 31, 2020 | 69.56 | 69.77 | 68.19 | 68.98 | 12,473,771 | -1.69(-2.39%) |
Jan 30, 2020 | 69.19 | 70.67 | 68.94 | 70.67 | 8,774,730 | +0.29(+0.41%) |
Jan 29, 2020 | 72.69 | 73.05 | 70.38 | 70.38 | 6,806,163 | -1.51(-2.10%) |
Jan 28, 2020 | 71.61 | 72.47 | 70.81 | 71.90 | 8,985,970 | +0.97(+1.37%) |
Jan 27, 2020 | 71.36 | 72.00 | 70.60 | 70.92 | 8,051,886 | -2.66(-3.62%) |
Jan 24, 2020 | 74.56 | 74.56 | 72.24 | 73.59 | 8,907,896 | -1.30(-1.73%) |
Jan 23, 2020 | 74.99 | 75.60 | 73.73 | 74.88 | 9,143,185 | -1.26(-1.65%) |
Jan 22, 2020 | 77.40 | 77.55 | 75.89 | 76.14 | 7,579,841 | -1.73(-2.22%) |
Jan 21, 2020 | 79.82 | 79.85 | 77.73 | 77.87 | 9,339,319 | -2.66(-3.31%) |
Jan 17, 2020 | 82.52 | 82.52 | 80.39 | 80.54 | 9,812,301 | -1.33(-1.63%) |
Jan 16, 2020 | 82.88 | 83.70 | 81.83 | 81.87 | 7,230,649 | -0.47(-0.57%) |
Jan 15, 2020 | 82.62 | 82.70 | 81.62 | 82.34 | 6,677,111 | -0.97(-1.17%) |
Jan 14, 2020 | 82.55 | 83.74 | 81.76 | 83.31 | 6,944,329 | +0.90(+1.09%) |
Jan 13, 2020 | 83.16 | 83.24 | 81.65 | 82.41 | 8,380,153 | -1.19(-1.42%) |
Jan 10, 2020 | 83.96 | 84.21 | 83.24 | 83.60 | 5,390,602 | -0.79(-0.94%) |
Jan 09, 2020 | 84.50 | 84.64 | 82.23 | 84.39 | 9,293,583 | -0.40(-0.47%) |
Jan 08, 2020 | 87.84 | 88.06 | 84.10 | 84.78 | 12,432,108 | -3.35(-3.80%) |
Jan 07, 2020 | 87.20 | 88.13 | 86.40 | 88.13 | 7,183,628 | +1.04(+1.20%) |
Jan 06, 2020 | 87.45 | 87.66 | 86.22 | 87.09 | 8,439,629 | +0.58(+0.67%) |
Jan 03, 2020 | 87.77 | 88.10 | 85.61 | 86.51 | 9,278,741 | +1.33(+1.56%) |
Jan 02, 2020 | 86.19 | 86.48 | 84.35 | 85.18 | 5,273,992 | -0.14(-0.17%) |
Dec 31, 2019 | 83.34 | 85.90 | 82.91 | 85.32 | 6,765,293 | +1.22(+1.46%) |
Dec 30, 2019 | 84.75 | 85.14 | 83.81 | 84.10 | 9,172,072 | -0.11(-0.13%) |
Dec 27, 2019 | 86.12 | 86.15 | 83.85 | 84.21 | 8,389,668 | -1.62(-1.89%) |
Dec 26, 2019 | 85.97 | 86.58 | 85.29 | 85.83 | 4,982,134 | +0.50(+0.59%) |
Dec 24, 2019 | 85.68 | 86.16 | 85.04 | 85.32 | 2,970,428 | -0.07(-0.08%) |
Dec 23, 2019 | 83.60 | 85.54 | 83.52 | 85.40 | 6,565,187 | +1.80(+2.15%) |
Dec 20, 2019 | 84.17 | 84.35 | 82.98 | 83.60 | 8,005,629 | -0.29(-0.34%) |
Dec 19, 2019 | 82.99 | 84.17 | 82.92 | 83.88 | 7,300,450 | +1.04(+1.25%) |
Dec 18, 2019 | 81.80 | 83.56 | 81.80 | 82.84 | 7,480,490 | +0.50(+0.61%) |
Dec 17, 2019 | 80.73 | 82.45 | 80.66 | 82.34 | 9,897,911 | +2.08(+2.59%) |
Dec 16, 2019 | 78.97 | 81.02 | 78.86 | 80.26 | 7,920,055 | +2.26(+2.90%) |
Dec 13, 2019 | 79.98 | 80.94 | 77.72 | 78.00 | 9,228,407 | -1.58(-1.98%) |
Dec 12, 2019 | 76.86 | 79.98 | 76.68 | 79.58 | 9,904,984 | +2.90(+3.79%) |
Dec 11, 2019 | 77.00 | 77.72 | 76.50 | 76.68 | 7,274,786 | -0.47(-0.60%) |
Dec 10, 2019 | 76.97 | 77.72 | 76.46 | 77.14 | 9,184,909 | +0.61(+0.80%) |
Dec 09, 2019 | 75.60 | 77.29 | 75.24 | 76.53 | 8,231,045 | +0.43(+0.57%) |
Dec 06, 2019 | 73.77 | 76.50 | 73.63 | 76.10 | 12,496,903 | +2.65(+3.61%) |
Dec 05, 2019 | 74.89 | 75.14 | 73.17 | 73.45 | 9,317,672 | -0.61(-0.82%) |
Dec 04, 2019 | 72.99 | 74.85 | 72.77 | 74.06 | 8,531,005 | +2.22(+3.09%) |
Dec 03, 2019 | 72.09 | 72.95 | 71.34 | 71.84 | 9,026,092 | -1.18(-1.62%) |
Dec 02, 2019 | 73.70 | 74.10 | 72.73 | 73.02 | 6,753,999 | +0.04(+0.05%) |
Nov 29, 2019 | 73.81 | 74.28 | 72.84 | 72.99 | 5,241,204 | -1.76(-2.35%) |
Nov 27, 2019 | 74.49 | 75.12 | 73.85 | 74.74 | 6,753,686 | +0.54(+0.72%) |
Nov 26, 2019 | 76.14 | 76.14 | 73.99 | 74.20 | 9,115,499 | -1.90(-2.50%) |
Nov 25, 2019 | 74.99 | 76.18 | 74.71 | 76.10 | 5,626,162 | +0.65(+0.86%) |
Nov 22, 2019 | 75.39 | 76.14 | 74.53 | 75.46 | 5,352,982 | +0.18(+0.24%) |
Nov 21, 2019 | 74.92 | 75.50 | 73.81 | 75.28 | 6,875,063 | +1.08(+1.45%) |
Nov 20, 2019 | 73.95 | 75.67 | 72.70 | 74.20 | 9,604,879 | +0.54(+0.73%) |
Nov 19, 2019 | 75.64 | 75.78 | 73.56 | 73.67 | 8,990,912 | -2.62(-3.43%) |
Nov 18, 2019 | 78.33 | 78.33 | 75.67 | 76.28 | 7,419,707 | -2.44(-3.10%) |
Nov 15, 2019 | 78.08 | 79.37 | 78.00 | 78.72 | 5,410,392 | +0.97(+1.24%) |
Nov 14, 2019 | 78.69 | 79.40 | 77.32 | 77.75 | 7,961,812 | -0.75(-0.96%) |
Nov 13, 2019 | 79.22 | 79.65 | 78.00 | 78.51 | 7,365,156 | -1.25(-1.57%) |
Nov 12, 2019 | 80.69 | 81.16 | 79.04 | 79.76 | 6,232,165 | -0.29(-0.36%) |
Nov 11, 2019 | 80.37 | 81.30 | 79.69 | 80.05 | 5,598,837 | -1.83(-2.23%) |
Nov 08, 2019 | 80.55 | 82.09 | 79.50 | 81.88 | 5,976,872 | +0.54(+0.66%) |
Nov 07, 2019 | 81.19 | 82.13 | 80.44 | 81.34 | 7,472,744 | +1.61(+2.02%) |
Nov 06, 2019 | 81.84 | 83.06 | 79.15 | 79.73 | 11,050,279 | -2.51(-3.05%) |
Nov 05, 2019 | 82.99 | 84.64 | 81.66 | 82.23 | 11,261,555 | +0.11(+0.13%) |
Nov 04, 2019 | 80.19 | 82.99 | 80.08 | 82.13 | 11,465,258 | +3.80(+4.85%) |
Nov 01, 2019 | 76.68 | 79.12 | 76.32 | 78.33 | 9,402,366 | +2.62(+3.46%) |
Oct 31, 2019 | 76.14 | 76.71 | 74.24 | 75.71 | 8,980,453 | -0.39(-0.52%) |
Oct 30, 2019 | 79.76 | 79.90 | 75.85 | 76.10 | 9,177,962 | -2.94(-3.72%) |
Oct 29, 2019 | 77.22 | 80.01 | 76.71 | 79.04 | 8,372,298 | +1.29(+1.66%) |
Oct 28, 2019 | 78.86 | 79.90 | 77.68 | 77.75 | 6,414,796 | -0.54(-0.69%) |
Oct 25, 2019 | 76.71 | 78.76 | 76.28 | 78.29 | 7,365,414 | +1.61(+2.10%) |
Oct 24, 2019 | 77.93 | 77.97 | 75.82 | 76.68 | 5,356,885 | -0.25(-0.33%) |
Oct 23, 2019 | 75.24 | 77.86 | 74.46 | 76.93 | 7,422,742 | +1.47(+1.95%) |
Oct 22, 2019 | 74.53 | 76.89 | 73.77 | 75.46 | 9,131,403 | +1.22(+1.64%) |
Oct 21, 2019 | 73.17 | 74.63 | 73.02 | 74.24 | 5,217,680 | +0.54(+0.73%) |
Oct 18, 2019 | 75.28 | 75.89 | 73.42 | 73.70 | 6,248,131 | -1.40(-1.86%) |
Oct 17, 2019 | 74.71 | 75.50 | 73.95 | 75.10 | 6,372,375 | +0.36(+0.48%) |
Oct 16, 2019 | 75.21 | 76.50 | 74.49 | 74.74 | 6,139,219 | -0.54(-0.71%) |
Oct 15, 2019 | 74.85 | 76.82 | 73.99 | 75.28 | 7,080,890 | +0.07(+0.10%) |
Oct 14, 2019 | 75.06 | 75.57 | 73.42 | 75.21 | 5,285,681 | -1.00(-1.32%) |
Oct 11, 2019 | 75.60 | 77.31 | 75.60 | 76.21 | 7,863,186 | +1.83(+2.46%) |
Oct 10, 2019 | 74.13 | 75.03 | 73.45 | 74.38 | 5,797,392 | +0.75(+1.02%) |
Oct 09, 2019 | 74.56 | 74.56 | 73.17 | 73.63 | 5,216,881 | +0.57(+0.78%) |
Oct 08, 2019 | 74.20 | 74.89 | 73.02 | 73.06 | 8,040,432 | -2.15(-2.86%) |
Oct 07, 2019 | 76.21 | 76.71 | 74.74 | 75.21 | 6,814,566 | -0.93(-1.22%) |
Oct 04, 2019 | 76.53 | 77.00 | 74.67 | 76.14 | 6,896,624 | -0.11(-0.14%) |
Oct 03, 2019 | 74.28 | 76.50 | 73.42 | 76.25 | 10,313,870 | +1.15(+1.53%) |
Oct 02, 2019 | 76.75 | 77.83 | 74.71 | 75.10 | 10,392,205 | -2.15(-2.78%) |
Oct 01, 2019 | 80.66 | 81.52 | 77.04 | 77.25 | 9,951,550 | -2.90(-3.62%) |
Sep 30, 2019 | 79.98 | 80.41 | 79.40 | 80.16 | 5,428,137 | -0.54(-0.67%) |
Sep 27, 2019 | 79.73 | 81.77 | 79.69 | 80.69 | 7,208,137 | -0.43(-0.53%) |
Sep 26, 2019 | 81.95 | 82.09 | 80.01 | 81.12 | 8,607,436 | -1.61(-1.95%) |
Sep 25, 2019 | 81.52 | 82.92 | 81.12 | 82.74 | 5,219,496 | +0.11(+0.13%) |
Sep 24, 2019 | 84.67 | 84.89 | 81.95 | 82.63 | 7,932,597 | -2.37(-2.78%) |
Sep 23, 2019 | 84.60 | 85.46 | 84.06 | 84.99 | 4,766,924 | -0.29(-0.34%) |
Sep 20, 2019 | 85.35 | 85.96 | 84.39 | 85.28 | 6,229,915 | +0.58(+0.69%) |
Sep 19, 2019 | 87.38 | 87.66 | 84.23 | 84.70 | 9,213,149 | -1.71(-1.98%) |
Sep 18, 2019 | 86.31 | 87.31 | 85.66 | 86.41 | 8,009,426 | -1.36(-1.55%) |
Sep 17, 2019 | 92.09 | 92.13 | 87.45 | 87.77 | 17,345,154 | -4.93(-5.32%) |
Sep 16, 2019 | 91.20 | 93.49 | 89.13 | 92.70 | 26,097,838 | +9.04(+10.80%) |
Sep 13, 2019 | 83.77 | 85.20 | 82.59 | 83.66 | 7,796,191 | +0.61(+0.73%) |
Sep 12, 2019 | 82.84 | 84.66 | 81.48 | 83.06 | 11,858,208 | -1.75(-2.06%) |
Sep 11, 2019 | 85.66 | 87.45 | 83.38 | 84.81 | 12,559,777 | +0.25(+0.30%) |
Sep 10, 2019 | 84.27 | 87.77 | 83.98 | 84.56 | 13,812,620 | +0.75(+0.90%) |
Sep 09, 2019 | 80.16 | 83.98 | 80.16 | 83.81 | 12,952,081 | +4.47(+5.63%) |
Sep 06, 2019 | 78.95 | 79.57 | 77.59 | 79.34 | 6,107,075 | -0.29(-0.36%) |
Sep 05, 2019 | 78.66 | 80.98 | 78.52 | 79.63 | 9,324,160 | +2.04(+2.62%) |
Sep 04, 2019 | 76.95 | 78.02 | 76.55 | 77.59 | 5,253,716 | +2.00(+2.65%) |