Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.94 | 90.63 | 88.93 | 89.38 | 1,492,941 | -0.39(-0.44%) |
Aug 28, 2020 | 89.39 | 89.91 | 88.74 | 89.77 | 2,374,437 | +0.43(+0.48%) |
Aug 27, 2020 | 89.03 | 90.00 | 88.34 | 89.34 | 1,596,768 | +0.89(+1.01%) |
Aug 26, 2020 | 87.54 | 88.65 | 87.24 | 88.45 | 970,277 | +0.66(+0.76%) |
Aug 25, 2020 | 88.50 | 88.88 | 87.48 | 87.79 | 1,109,430 | -0.39(-0.44%) |
Aug 24, 2020 | 88.15 | 88.37 | 87.06 | 88.18 | 1,156,287 | +0.45(+0.51%) |
Aug 21, 2020 | 87.44 | 88.06 | 87.00 | 87.74 | 1,347,347 | -0.04(-0.04%) |
Aug 20, 2020 | 86.56 | 87.87 | 86.31 | 87.77 | 1,198,369 | +1.00(+1.15%) |
Aug 19, 2020 | 86.56 | 87.19 | 86.08 | 86.77 | 863,411 | +0.43(+0.49%) |
Aug 18, 2020 | 86.62 | 86.97 | 86.02 | 86.34 | 842,603 | -0.29(-0.34%) |
Aug 17, 2020 | 85.23 | 87.23 | 85.04 | 86.64 | 1,080,072 | +0.18(+0.21%) |
Aug 14, 2020 | 86.94 | 87.30 | 86.10 | 86.45 | 1,001,245 | -0.04(-0.04%) |
Aug 13, 2020 | 86.76 | 87.11 | 85.89 | 86.49 | 1,358,423 | -0.51(-0.59%) |
Aug 12, 2020 | 87.44 | 88.07 | 86.84 | 87.00 | 1,393,690 | +0.35(+0.40%) |
Aug 11, 2020 | 88.20 | 88.64 | 86.48 | 86.65 | 1,078,177 | -1.22(-1.39%) |
Aug 10, 2020 | 87.61 | 88.18 | 87.04 | 87.87 | 1,074,900 | +0.77(+0.89%) |
Aug 07, 2020 | 86.43 | 87.90 | 85.48 | 87.10 | 1,396,728 | +0.57(+0.66%) |
Aug 06, 2020 | 86.04 | 86.81 | 85.65 | 86.53 | 760,110 | -0.32(-0.37%) |
Aug 05, 2020 | 87.51 | 87.73 | 85.85 | 86.84 | 1,500,115 | +0.05(+0.05%) |
Aug 04, 2020 | 84.50 | 87.10 | 83.81 | 86.80 | 2,505,599 | +1.75(+2.05%) |
Aug 03, 2020 | 85.17 | 85.92 | 83.53 | 85.05 | 1,885,153 | -0.16(-0.19%) |
Jul 31, 2020 | 85.05 | 85.37 | 83.48 | 85.22 | 2,240,594 | +0.15(+0.17%) |
Jul 30, 2020 | 85.82 | 87.80 | 84.06 | 85.07 | 2,778,345 | -1.56(-1.81%) |
Jul 29, 2020 | 83.93 | 90.22 | 83.43 | 86.64 | 6,138,985 | +7.39(+9.33%) |
Jul 28, 2020 | 79.87 | 80.46 | 79.14 | 79.24 | 3,503,913 | -0.50(-0.63%) |
Jul 27, 2020 | 78.17 | 80.35 | 78.17 | 79.74 | 1,834,499 | +1.48(+1.89%) |
Jul 24, 2020 | 77.77 | 78.53 | 77.30 | 78.26 | 1,005,974 | +0.76(+0.99%) |
Jul 23, 2020 | 77.54 | 77.87 | 77.05 | 77.50 | 1,318,928 | +0.03(+0.04%) |
Jul 22, 2020 | 77.78 | 78.42 | 77.03 | 77.47 | 982,899 | -0.35(-0.44%) |
Jul 21, 2020 | 77.62 | 78.37 | 77.52 | 77.82 | 874,956 | +0.25(+0.33%) |
Jul 20, 2020 | 78.46 | 78.81 | 77.31 | 77.56 | 1,070,651 | -0.89(-1.14%) |
Jul 17, 2020 | 78.11 | 79.07 | 77.17 | 78.45 | 1,530,022 | +0.34(+0.43%) |
Jul 16, 2020 | 76.70 | 78.27 | 76.59 | 78.12 | 1,479,334 | +0.91(+1.18%) |
Jul 15, 2020 | 76.60 | 77.82 | 76.38 | 77.21 | 1,569,023 | +1.02(+1.34%) |
Jul 14, 2020 | 75.00 | 76.32 | 74.66 | 76.19 | 1,605,186 | +1.57(+2.11%) |
Jul 13, 2020 | 75.17 | 75.18 | 74.36 | 74.61 | 1,967,894 | -0.14(-0.18%) |
Jul 10, 2020 | 73.91 | 75.09 | 73.91 | 74.75 | 1,251,666 | +1.22(+1.66%) |
Jul 09, 2020 | 73.11 | 74.11 | 73.11 | 73.53 | 1,421,874 | +0.34(+0.46%) |
Jul 08, 2020 | 72.84 | 73.56 | 72.66 | 73.20 | 1,717,404 | +0.27(+0.37%) |
Jul 07, 2020 | 71.47 | 73.33 | 71.43 | 72.92 | 1,669,171 | -0.01(-0.01%) |
Jul 06, 2020 | 73.64 | 73.83 | 72.65 | 72.93 | 2,230,870 | +0.94(+1.30%) |
Jul 02, 2020 | 72.60 | 72.60 | 71.35 | 72.00 | 2,828,429 | +0.08(+0.11%) |
Jul 01, 2020 | 72.11 | 72.90 | 71.19 | 71.91 | 1,736,842 | +0.03(+0.04%) |
Jun 30, 2020 | 70.73 | 72.20 | 70.50 | 71.89 | 1,812,306 | +1.18(+1.67%) |
Jun 29, 2020 | 70.20 | 70.91 | 69.86 | 70.70 | 1,928,326 | +1.00(+1.43%) |
Jun 26, 2020 | 70.12 | 70.72 | 69.06 | 69.70 | 3,697,590 | -0.60(-0.85%) |
Jun 25, 2020 | 71.41 | 71.47 | 69.50 | 70.30 | 1,362,066 | -1.11(-1.55%) |
Jun 24, 2020 | 70.01 | 71.93 | 69.68 | 71.41 | 1,449,621 | +1.12(+1.59%) |
Jun 23, 2020 | 70.92 | 70.92 | 70.01 | 70.30 | 2,000,614 | +0.25(+0.35%) |
Jun 22, 2020 | 70.21 | 70.30 | 68.72 | 70.05 | 1,404,720 | -0.65(-0.91%) |
Jun 19, 2020 | 71.67 | 71.67 | 70.16 | 70.70 | 3,934,814 | -0.10(-0.14%) |
Jun 18, 2020 | 71.17 | 71.70 | 70.06 | 70.80 | 1,947,416 | -0.71(-0.99%) |
Jun 17, 2020 | 71.51 | 72.26 | 71.09 | 71.50 | 1,308,405 | +0.50(+0.70%) |
Jun 16, 2020 | 72.74 | 73.23 | 70.66 | 71.00 | 1,601,775 | -0.04(-0.05%) |
Jun 15, 2020 | 69.35 | 71.28 | 68.78 | 71.04 | 1,530,161 | +0.36(+0.51%) |
Jun 12, 2020 | 73.02 | 73.27 | 69.96 | 70.68 | 1,455,126 | -0.95(-1.32%) |
Jun 11, 2020 | 73.95 | 74.44 | 70.95 | 71.62 | 1,845,405 | -3.12(-4.17%) |
Jun 10, 2020 | 75.92 | 76.03 | 74.61 | 74.74 | 1,668,729 | -0.81(-1.07%) |
Jun 09, 2020 | 77.17 | 77.17 | 75.41 | 75.55 | 1,362,004 | -1.83(-2.36%) |
Jun 08, 2020 | 75.40 | 77.51 | 75.40 | 77.38 | 1,560,268 | +1.85(+2.46%) |
Jun 05, 2020 | 75.58 | 76.98 | 75.27 | 75.52 | 1,663,536 | +0.69(+0.92%) |
Jun 04, 2020 | 75.36 | 75.77 | 74.31 | 74.83 | 1,693,926 | -0.91(-1.20%) |
Jun 03, 2020 | 75.01 | 75.97 | 74.56 | 75.74 | 1,888,464 | +1.47(+1.98%) |
Jun 02, 2020 | 73.56 | 74.40 | 71.34 | 74.27 | 1,428,736 | +1.37(+1.88%) |
Jun 01, 2020 | 73.11 | 73.31 | 72.34 | 72.90 | 1,234,217 | -0.42(-0.58%) |
May 29, 2020 | 73.13 | 74.90 | 71.90 | 73.32 | 8,035,765 | +0.24(+0.33%) |
May 28, 2020 | 72.50 | 73.97 | 72.50 | 73.08 | 2,214,923 | +0.63(+0.87%) |
May 27, 2020 | 70.77 | 72.52 | 70.58 | 72.44 | 2,586,218 | +1.73(+2.44%) |
May 26, 2020 | 71.28 | 72.10 | 70.60 | 70.72 | 1,649,893 | +0.36(+0.51%) |
May 22, 2020 | 70.26 | 70.66 | 69.92 | 70.36 | 1,215,290 | -0.04(-0.06%) |
May 21, 2020 | 69.80 | 70.76 | 69.59 | 70.40 | 1,552,519 | +0.25(+0.36%) |
May 20, 2020 | 69.49 | 72.17 | 69.22 | 70.15 | 2,372,440 | +1.50(+2.19%) |
May 19, 2020 | 70.33 | 70.74 | 68.40 | 68.65 | 2,003,038 | -1.70(-2.42%) |
May 18, 2020 | 66.98 | 70.72 | 66.80 | 70.35 | 3,630,184 | +4.83(+7.37%) |
May 15, 2020 | 65.66 | 66.42 | 65.05 | 65.52 | 3,969,970 | +0.29(+0.44%) |
May 14, 2020 | 64.37 | 65.31 | 63.64 | 65.23 | 2,392,468 | +0.35(+0.54%) |
May 13, 2020 | 65.95 | 66.30 | 64.17 | 64.88 | 2,479,974 | -0.84(-1.28%) |
May 12, 2020 | 67.71 | 68.03 | 65.53 | 65.72 | 2,320,538 | -1.52(-2.26%) |
May 11, 2020 | 66.38 | 67.93 | 66.18 | 67.24 | 1,564,997 | +0.54(+0.81%) |
May 08, 2020 | 65.52 | 66.91 | 65.28 | 66.70 | 1,622,932 | +1.67(+2.57%) |
May 07, 2020 | 64.26 | 65.35 | 63.98 | 65.02 | 1,527,508 | +1.37(+2.16%) |
May 06, 2020 | 64.80 | 64.84 | 63.13 | 63.65 | 1,426,119 | -0.63(-0.98%) |
May 05, 2020 | 63.82 | 64.99 | 63.57 | 64.28 | 1,368,990 | +1.08(+1.70%) |
May 04, 2020 | 64.65 | 64.79 | 62.48 | 63.21 | 2,087,422 | -0.80(-1.26%) |
May 01, 2020 | 63.36 | 64.07 | 62.73 | 64.01 | 1,975,579 | -0.06(-0.10%) |
Apr 30, 2020 | 65.10 | 65.21 | 63.93 | 64.07 | 3,470,205 | -0.33(-0.51%) |
Apr 29, 2020 | 66.33 | 66.42 | 61.87 | 64.40 | 4,278,870 | -2.49(-3.72%) |
Apr 28, 2020 | 66.93 | 68.22 | 66.48 | 66.89 | 1,893,065 | -0.03(-0.04%) |
Apr 27, 2020 | 65.84 | 67.45 | 65.18 | 66.91 | 1,318,613 | +1.59(+2.44%) |
Apr 24, 2020 | 64.17 | 65.37 | 63.81 | 65.32 | 1,957,322 | +1.63(+2.55%) |
Apr 23, 2020 | 64.73 | 65.46 | 63.42 | 63.70 | 1,723,735 | -0.99(-1.54%) |
Apr 22, 2020 | 65.12 | 65.49 | 64.38 | 64.69 | 1,361,108 | +0.56(+0.87%) |
Apr 21, 2020 | 64.64 | 65.29 | 63.59 | 64.13 | 1,786,680 | -1.23(-1.88%) |
Apr 20, 2020 | 66.61 | 67.75 | 65.20 | 65.36 | 1,912,220 | -1.73(-2.57%) |
Apr 17, 2020 | 66.86 | 67.53 | 65.34 | 67.08 | 2,110,575 | +0.01(+0.01%) |
Apr 16, 2020 | 64.23 | 67.11 | 64.10 | 67.08 | 2,216,201 | +2.98(+4.65%) |
Apr 15, 2020 | 63.21 | 64.25 | 62.01 | 64.09 | 2,742,076 | -0.06(-0.10%) |
Apr 14, 2020 | 65.29 | 66.28 | 63.62 | 64.16 | 2,320,894 | -0.25(-0.39%) |
Apr 13, 2020 | 65.91 | 66.83 | 63.75 | 64.41 | 1,790,382 | -1.76(-2.66%) |
Apr 09, 2020 | 65.91 | 67.17 | 65.02 | 66.17 | 1,753,058 | +0.36(+0.55%) |
Apr 08, 2020 | 65.34 | 66.38 | 64.21 | 65.81 | 1,935,228 | +0.89(+1.36%) |
Apr 07, 2020 | 66.42 | 67.56 | 64.57 | 64.92 | 2,360,128 | -0.50(-0.76%) |
Apr 06, 2020 | 63.02 | 66.04 | 62.76 | 65.42 | 2,435,627 | +3.83(+6.22%) |
Apr 03, 2020 | 62.02 | 63.05 | 61.12 | 61.59 | 2,397,274 | -0.70(-1.12%) |
Apr 02, 2020 | 59.46 | 62.86 | 59.46 | 62.29 | 3,136,512 | +2.12(+3.53%) |
Apr 01, 2020 | 58.67 | 62.22 | 58.47 | 60.16 | 3,150,763 | +0.33(+0.56%) |
Mar 31, 2020 | 58.55 | 60.30 | 58.05 | 59.83 | 2,745,993 | +0.91(+1.55%) |
Mar 30, 2020 | 56.55 | 59.07 | 55.98 | 58.91 | 1,835,363 | +2.42(+4.29%) |
Mar 27, 2020 | 56.94 | 59.08 | 56.22 | 56.49 | 2,850,947 | -3.05(-5.13%) |
Mar 26, 2020 | 56.47 | 60.51 | 56.04 | 59.55 | 3,362,305 | +3.25(+5.78%) |
Mar 25, 2020 | 57.74 | 58.41 | 54.56 | 56.29 | 4,196,570 | -1.14(-1.98%) |
Mar 24, 2020 | 59.15 | 60.59 | 56.25 | 57.43 | 2,666,182 | +0.28(+0.49%) |
Mar 23, 2020 | 58.36 | 58.67 | 55.06 | 57.15 | 3,322,913 | -0.61(-1.05%) |
Mar 20, 2020 | 58.35 | 63.20 | 57.61 | 57.76 | 3,258,920 | -0.14(-0.23%) |
Mar 19, 2020 | 58.46 | 60.81 | 54.73 | 57.89 | 3,647,942 | -0.71(-1.22%) |
Mar 18, 2020 | 56.25 | 59.88 | 55.14 | 58.61 | 4,162,106 | +0.23(+0.39%) |
Mar 17, 2020 | 56.03 | 60.47 | 52.64 | 58.38 | 3,779,521 | +3.20(+5.80%) |
Mar 16, 2020 | 52.58 | 55.87 | 51.46 | 55.18 | 3,215,858 | -1.18(-2.10%) |
Mar 13, 2020 | 56.40 | 58.09 | 53.48 | 56.37 | 2,453,596 | +2.04(+3.76%) |
Mar 12, 2020 | 54.71 | 56.90 | 51.74 | 54.32 | 3,477,879 | -3.61(-6.24%) |
Mar 11, 2020 | 57.43 | 58.60 | 56.87 | 57.94 | 2,393,617 | -0.61(-1.03%) |
Mar 10, 2020 | 58.11 | 58.78 | 56.41 | 58.54 | 1,717,682 | +1.91(+3.37%) |
Mar 09, 2020 | 55.96 | 58.32 | 55.81 | 56.64 | 3,520,111 | -3.08(-5.16%) |
Mar 06, 2020 | 58.39 | 60.00 | 57.93 | 59.72 | 4,463,810 | -0.27(-0.45%) |
Mar 05, 2020 | 61.74 | 62.73 | 59.56 | 59.99 | 2,467,769 | -3.52(-5.55%) |
Mar 04, 2020 | 62.02 | 63.60 | 60.64 | 63.51 | 1,553,742 | +2.26(+3.69%) |
Mar 03, 2020 | 62.47 | 63.43 | 60.24 | 61.25 | 1,607,940 | -1.63(-2.60%) |
Mar 02, 2020 | 61.94 | 62.91 | 61.35 | 62.89 | 1,989,984 | +1.07(+1.73%) |
Feb 28, 2020 | 61.85 | 62.60 | 60.43 | 61.82 | 3,762,494 | -0.87(-1.39%) |
Feb 27, 2020 | 63.08 | 64.82 | 62.69 | 62.69 | 2,592,010 | -1.61(-2.50%) |
Feb 26, 2020 | 65.08 | 65.43 | 63.88 | 64.30 | 1,234,200 | -0.17(-0.26%) |
Feb 25, 2020 | 64.88 | 65.47 | 63.24 | 64.47 | 2,613,532 | -0.26(-0.40%) |
Feb 24, 2020 | 65.69 | 66.39 | 64.26 | 64.73 | 1,847,839 | -2.16(-3.23%) |
Feb 21, 2020 | 66.48 | 67.83 | 66.13 | 66.89 | 1,668,591 | -0.24(-0.36%) |
Feb 20, 2020 | 66.06 | 67.26 | 65.73 | 67.13 | 1,760,005 | +1.20(+1.82%) |
Feb 19, 2020 | 65.14 | 66.33 | 65.13 | 65.93 | 907,863 | +0.92(+1.42%) |
Feb 18, 2020 | 64.47 | 65.01 | 64.38 | 65.00 | 815,631 | +0.39(+0.61%) |
Feb 14, 2020 | 64.63 | 64.96 | 64.33 | 64.61 | 1,008,443 | -0.11(-0.17%) |
Feb 13, 2020 | 65.58 | 65.82 | 64.59 | 64.72 | 1,076,211 | -1.07(-1.62%) |
Feb 12, 2020 | 65.50 | 65.94 | 65.19 | 65.78 | 1,382,235 | +0.54(+0.83%) |
Feb 11, 2020 | 65.59 | 66.09 | 65.17 | 65.25 | 826,421 | -0.18(-0.27%) |
Feb 10, 2020 | 66.47 | 66.82 | 65.23 | 65.43 | 1,217,102 | -1.31(-1.96%) |
Feb 07, 2020 | 66.04 | 67.88 | 66.04 | 66.74 | 1,846,361 | +0.72(+1.09%) |
Feb 06, 2020 | 65.62 | 66.35 | 64.92 | 66.02 | 1,894,451 | +0.75(+1.15%) |
Feb 05, 2020 | 65.27 | 65.89 | 64.86 | 65.26 | 1,232,981 | +0.46(+0.71%) |
Feb 04, 2020 | 65.21 | 65.27 | 64.37 | 64.81 | 1,481,007 | +0.20(+0.31%) |
Feb 03, 2020 | 65.43 | 65.62 | 64.36 | 64.61 | 1,719,682 | -0.19(-0.29%) |
Jan 31, 2020 | 65.10 | 65.76 | 64.45 | 64.80 | 2,470,286 | -0.38(-0.58%) |
Jan 30, 2020 | 64.73 | 65.94 | 64.42 | 65.17 | 2,152,813 | -0.69(-1.05%) |
Jan 29, 2020 | 65.08 | 67.46 | 64.38 | 65.87 | 5,406,145 | -4.01(-5.74%) |
Jan 28, 2020 | 70.41 | 70.87 | 69.85 | 69.88 | 2,347,393 | -0.53(-0.75%) |
Jan 27, 2020 | 70.57 | 71.38 | 69.99 | 70.41 | 1,629,584 | -1.03(-1.44%) |
Jan 24, 2020 | 71.52 | 71.89 | 70.95 | 71.44 | 1,036,753 | -0.16(-0.23%) |
Jan 23, 2020 | 71.94 | 71.98 | 70.76 | 71.60 | 1,201,486 | -0.46(-0.63%) |
Jan 22, 2020 | 72.24 | 72.51 | 71.26 | 72.06 | 1,165,358 | +0.10(+0.14%) |
Jan 21, 2020 | 72.21 | 72.72 | 71.72 | 71.96 | 1,669,019 | -0.48(-0.67%) |
Jan 17, 2020 | 73.58 | 74.99 | 72.14 | 72.44 | 3,098,780 | -3.01(-4.00%) |
Jan 16, 2020 | 75.21 | 76.20 | 74.95 | 75.46 | 3,074,082 | +0.54(+0.72%) |
Jan 15, 2020 | 75.02 | 75.19 | 73.84 | 74.92 | 2,484,893 | +1.57(+2.14%) |
Jan 14, 2020 | 72.04 | 73.64 | 72.04 | 73.35 | 1,535,718 | +1.16(+1.60%) |
Jan 13, 2020 | 71.78 | 72.33 | 71.48 | 72.19 | 1,046,304 | +0.31(+0.42%) |
Jan 10, 2020 | 71.17 | 72.15 | 71.17 | 71.89 | 1,590,461 | +0.62(+0.87%) |
Jan 09, 2020 | 71.09 | 71.45 | 70.26 | 71.27 | 909,879 | +0.57(+0.80%) |
Jan 08, 2020 | 70.28 | 71.50 | 70.22 | 70.70 | 1,262,104 | +0.43(+0.61%) |
Jan 07, 2020 | 68.74 | 70.38 | 68.38 | 70.27 | 1,278,454 | +1.62(+2.37%) |
Jan 06, 2020 | 69.15 | 69.64 | 68.06 | 68.65 | 1,224,736 | -1.10(-1.58%) |
Jan 03, 2020 | 69.18 | 69.80 | 68.89 | 69.75 | 994,066 | -0.08(-0.12%) |
Jan 02, 2020 | 70.43 | 70.43 | 69.01 | 69.83 | 1,402,974 | -0.33(-0.47%) |
Dec 31, 2019 | 69.56 | 70.22 | 69.25 | 70.16 | 983,366 | +0.59(+0.85%) |
Dec 30, 2019 | 70.23 | 70.34 | 69.45 | 69.57 | 655,676 | -0.35(-0.50%) |
Dec 27, 2019 | 70.06 | 70.43 | 69.80 | 69.92 | 1,200,257 | +0.02(+0.03%) |
Dec 26, 2019 | 69.76 | 69.96 | 69.39 | 69.90 | 658,415 | +0.33(+0.48%) |
Dec 24, 2019 | 68.83 | 69.58 | 68.68 | 69.57 | 332,692 | +0.65(+0.95%) |
Dec 23, 2019 | 69.09 | 69.38 | 68.66 | 68.92 | 1,013,943 | +0.01(+0.01%) |
Dec 20, 2019 | 69.10 | 69.27 | 67.74 | 68.91 | 2,811,227 | +0.06(+0.09%) |
Dec 19, 2019 | 69.97 | 69.97 | 68.76 | 68.84 | 1,801,523 | -0.92(-1.31%) |
Dec 18, 2019 | 69.55 | 69.89 | 69.39 | 69.76 | 1,379,592 | -0.02(-0.03%) |
Dec 17, 2019 | 68.77 | 69.88 | 68.77 | 69.78 | 1,216,787 | +0.65(+0.93%) |
Dec 16, 2019 | 68.86 | 69.40 | 68.57 | 69.13 | 922,779 | +0.45(+0.65%) |
Dec 13, 2019 | 69.54 | 69.64 | 68.30 | 68.68 | 1,185,657 | -0.83(-1.19%) |
Dec 12, 2019 | 67.66 | 69.61 | 67.56 | 69.51 | 1,379,479 | +1.86(+2.75%) |
Dec 11, 2019 | 67.63 | 68.06 | 67.27 | 67.64 | 978,910 | +0.08(+0.12%) |
Dec 10, 2019 | 67.81 | 68.44 | 67.26 | 67.56 | 1,297,108 | -0.42(-0.62%) |
Dec 09, 2019 | 67.81 | 68.27 | 67.52 | 67.98 | 921,583 | +0.22(+0.33%) |
Dec 06, 2019 | 68.77 | 69.16 | 67.59 | 67.76 | 1,267,170 | -0.26(-0.38%) |
Dec 05, 2019 | 68.30 | 68.51 | 67.49 | 68.02 | 1,236,082 | -0.07(-0.10%) |
Dec 04, 2019 | 67.78 | 68.71 | 67.76 | 68.09 | 1,103,613 | +0.33(+0.49%) |
Dec 03, 2019 | 69.27 | 69.27 | 67.37 | 67.76 | 1,576,520 | -1.54(-2.23%) |
Dec 02, 2019 | 68.59 | 69.94 | 68.50 | 69.30 | 1,879,151 | +0.80(+1.17%) |
Nov 29, 2019 | 69.65 | 69.71 | 68.46 | 68.50 | 1,034,940 | -0.80(-1.16%) |
Nov 27, 2019 | 68.80 | 69.58 | 68.65 | 69.30 | 1,713,681 | +0.62(+0.91%) |
Nov 26, 2019 | 67.77 | 68.91 | 67.77 | 68.68 | 2,281,427 | +0.75(+1.11%) |
Nov 25, 2019 | 67.67 | 68.25 | 67.30 | 67.93 | 945,372 | +0.55(+0.82%) |
Nov 22, 2019 | 66.84 | 67.48 | 66.39 | 67.38 | 888,646 | +0.88(+1.33%) |
Nov 21, 2019 | 67.31 | 67.56 | 66.33 | 66.50 | 1,056,169 | -0.86(-1.27%) |
Nov 20, 2019 | 67.28 | 67.73 | 66.91 | 67.35 | 1,094,226 | -0.30(-0.45%) |
Nov 19, 2019 | 67.33 | 67.78 | 66.80 | 67.65 | 1,441,835 | +0.62(+0.93%) |
Nov 18, 2019 | 66.41 | 67.11 | 66.32 | 67.03 | 1,309,910 | +0.43(+0.64%) |
Nov 15, 2019 | 66.75 | 67.08 | 66.30 | 66.60 | 1,202,213 | +0.04(+0.07%) |
Nov 14, 2019 | 66.50 | 67.23 | 66.31 | 66.56 | 1,550,212 | +0.04(+0.05%) |
Nov 13, 2019 | 66.92 | 67.10 | 66.41 | 66.52 | 1,900,921 | -0.78(-1.15%) |
Nov 12, 2019 | 68.41 | 68.50 | 67.26 | 67.30 | 1,945,866 | -1.21(-1.77%) |
Nov 11, 2019 | 69.11 | 69.84 | 68.48 | 68.51 | 1,213,612 | -1.07(-1.54%) |
Nov 08, 2019 | 70.48 | 70.76 | 69.51 | 69.58 | 1,851,673 | -0.96(-1.36%) |
Nov 07, 2019 | 70.15 | 70.93 | 69.85 | 70.54 | 2,316,603 | +0.47(+0.67%) |
Nov 06, 2019 | 68.38 | 70.19 | 67.89 | 70.07 | 2,772,104 | +2.02(+2.97%) |
Nov 05, 2019 | 67.64 | 68.25 | 67.04 | 68.05 | 4,890,032 | +0.72(+1.07%) |
Nov 04, 2019 | 66.17 | 67.56 | 66.17 | 67.32 | 6,524,095 | +0.74(+1.11%) |
Nov 01, 2019 | 66.29 | 67.73 | 66.07 | 66.58 | 4,755,451 | -0.84(-1.24%) |
Oct 31, 2019 | 68.71 | 69.35 | 66.79 | 67.42 | 5,246,781 | -1.28(-1.87%) |
Oct 30, 2019 | 73.18 | 73.98 | 67.99 | 68.71 | 11,963,209 | -11.98(-14.85%) |
Oct 29, 2019 | 80.07 | 81.26 | 79.74 | 80.69 | 2,799,800 | +0.17(+0.21%) |
Oct 28, 2019 | 81.12 | 81.32 | 80.30 | 80.52 | 1,792,624 | +0.20(+0.24%) |
Oct 25, 2019 | 77.86 | 80.39 | 77.86 | 80.32 | 1,647,602 | +2.17(+2.77%) |
Oct 24, 2019 | 78.91 | 79.13 | 77.76 | 78.15 | 1,769,229 | -1.21(-1.53%) |
Oct 23, 2019 | 79.42 | 80.26 | 78.88 | 79.37 | 1,792,726 | +0.17(+0.21%) |
Oct 22, 2019 | 77.17 | 79.25 | 76.74 | 79.20 | 1,339,298 | +1.82(+2.35%) |
Oct 21, 2019 | 77.57 | 77.99 | 76.81 | 77.38 | 994,242 | +0.23(+0.29%) |
Oct 18, 2019 | 77.32 | 77.82 | 76.55 | 77.15 | 1,170,688 | -0.09(-0.12%) |
Oct 17, 2019 | 76.98 | 77.55 | 76.89 | 77.24 | 1,253,316 | +0.59(+0.77%) |
Oct 16, 2019 | 75.10 | 77.26 | 75.02 | 76.66 | 1,856,903 | +0.63(+0.83%) |
Oct 15, 2019 | 75.52 | 76.88 | 75.19 | 76.02 | 1,537,652 | -0.03(-0.04%) |
Oct 14, 2019 | 75.98 | 76.36 | 75.50 | 76.05 | 900,583 | +0.06(+0.08%) |
Oct 11, 2019 | 75.73 | 76.81 | 75.73 | 75.99 | 1,075,328 | +0.82(+1.09%) |
Oct 10, 2019 | 73.87 | 75.20 | 73.86 | 75.17 | 1,255,571 | +1.17(+1.58%) |
Oct 09, 2019 | 73.83 | 74.29 | 73.65 | 74.00 | 657,906 | +0.78(+1.06%) |
Oct 08, 2019 | 73.94 | 73.94 | 73.19 | 73.22 | 1,173,516 | -1.14(-1.53%) |
Oct 07, 2019 | 73.92 | 74.74 | 73.27 | 74.37 | 987,799 | +0.12(+0.17%) |
Oct 04, 2019 | 73.42 | 74.40 | 73.41 | 74.24 | 853,755 | +1.06(+1.45%) |
Oct 03, 2019 | 73.05 | 73.51 | 72.09 | 73.18 | 1,416,206 | -0.09(-0.12%) |
Oct 02, 2019 | 74.21 | 74.92 | 73.09 | 73.27 | 2,086,209 | -1.22(-1.64%) |
Oct 01, 2019 | 75.95 | 76.55 | 74.02 | 74.49 | 1,424,021 | -1.08(-1.43%) |
Sep 30, 2019 | 75.02 | 76.00 | 75.02 | 75.57 | 1,204,314 | +0.88(+1.18%) |
Sep 27, 2019 | 75.40 | 75.66 | 74.30 | 74.69 | 787,003 | -0.27(-0.36%) |
Sep 26, 2019 | 75.30 | 75.45 | 74.89 | 74.95 | 704,994 | -0.69(-0.91%) |
Sep 25, 2019 | 74.39 | 75.74 | 74.16 | 75.64 | 1,208,871 | +1.50(+2.02%) |
Sep 24, 2019 | 75.08 | 75.37 | 73.99 | 74.14 | 1,237,860 | -0.63(-0.85%) |
Sep 23, 2019 | 75.11 | 75.36 | 74.61 | 74.78 | 1,077,799 | -0.54(-0.72%) |
Sep 20, 2019 | 76.75 | 76.95 | 74.92 | 75.32 | 1,835,854 | -0.98(-1.29%) |
Sep 19, 2019 | 77.00 | 77.19 | 76.19 | 76.30 | 1,084,465 | -1.06(-1.37%) |
Sep 18, 2019 | 76.36 | 77.49 | 75.69 | 77.36 | 1,360,964 | +0.48(+0.63%) |
Sep 17, 2019 | 76.21 | 77.01 | 75.44 | 76.88 | 1,503,121 | +0.86(+1.13%) |
Sep 16, 2019 | 76.98 | 77.40 | 75.53 | 76.02 | 1,101,885 | -1.61(-2.08%) |
Sep 13, 2019 | 77.10 | 77.92 | 76.99 | 77.64 | 1,166,761 | +0.58(+0.75%) |
Sep 12, 2019 | 79.39 | 79.39 | 76.59 | 77.06 | 1,285,341 | -2.34(-2.94%) |
Sep 11, 2019 | 77.20 | 79.48 | 76.43 | 79.39 | 2,582,086 | +2.11(+2.73%) |
Sep 10, 2019 | 74.37 | 77.90 | 74.35 | 77.28 | 2,901,345 | +3.04(+4.09%) |
Sep 09, 2019 | 74.36 | 74.70 | 73.51 | 74.24 | 1,649,918 | +0.01(+0.01%) |
Sep 06, 2019 | 75.09 | 75.44 | 74.08 | 74.23 | 1,779,536 | -0.59(-0.79%) |
Sep 05, 2019 | 74.09 | 74.98 | 74.02 | 74.82 | 958,013 | +1.50(+2.04%) |
Sep 04, 2019 | 73.24 | 73.75 | 72.85 | 73.32 | 1,036,145 | +0.63(+0.87%) |