Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 103.75 | 104.72 | 102.40 | 102.59 | 7,405,143 | -1.24(-1.19%) |
Aug 28, 2020 | 106.41 | 107.02 | 102.53 | 103.83 | 18,357,120 | -0.47(-0.45%) |
Aug 27, 2020 | 104.04 | 106.84 | 102.64 | 104.30 | 38,570,568 | +7.59(+7.85%) |
Aug 26, 2020 | 95.58 | 96.80 | 94.90 | 96.71 | 3,044,160 | +0.67(+0.70%) |
Aug 25, 2020 | 95.57 | 96.44 | 95.14 | 96.03 | 2,802,584 | +1.01(+1.07%) |
Aug 24, 2020 | 96.25 | 96.74 | 94.37 | 95.02 | 3,428,242 | -0.95(-0.99%) |
Aug 21, 2020 | 95.25 | 96.10 | 94.51 | 95.97 | 3,825,418 | +0.72(+0.76%) |
Aug 20, 2020 | 93.71 | 95.61 | 93.48 | 95.25 | 3,786,772 | +1.08(+1.14%) |
Aug 19, 2020 | 94.73 | 95.24 | 94.03 | 94.17 | 2,898,989 | -0.45(-0.48%) |
Aug 18, 2020 | 94.74 | 95.33 | 94.12 | 94.62 | 4,030,841 | +0.23(+0.25%) |
Aug 17, 2020 | 94.00 | 95.05 | 93.91 | 94.38 | 4,967,943 | +0.67(+0.72%) |
Aug 14, 2020 | 94.59 | 94.86 | 93.32 | 93.71 | 2,923,775 | -1.04(-1.10%) |
Aug 13, 2020 | 94.04 | 94.91 | 93.72 | 94.75 | 3,149,668 | +0.42(+0.45%) |
Aug 12, 2020 | 93.30 | 94.75 | 93.08 | 94.33 | 2,847,848 | +1.49(+1.61%) |
Aug 11, 2020 | 94.12 | 94.12 | 92.47 | 92.84 | 5,146,643 | -0.92(-0.98%) |
Aug 10, 2020 | 94.60 | 94.90 | 93.75 | 93.76 | 2,962,829 | -1.12(-1.18%) |
Aug 07, 2020 | 95.31 | 95.87 | 94.24 | 94.87 | 3,352,509 | -0.49(-0.51%) |
Aug 06, 2020 | 95.14 | 95.40 | 93.64 | 95.36 | 4,207,246 | -0.37(-0.38%) |
Aug 05, 2020 | 93.69 | 95.93 | 93.61 | 95.72 | 4,711,708 | +2.07(+2.21%) |
Aug 04, 2020 | 93.87 | 94.36 | 93.04 | 93.65 | 2,913,530 | -0.70(-0.74%) |
Aug 03, 2020 | 94.73 | 95.17 | 93.91 | 94.36 | 3,917,048 | +0.04(+0.04%) |
Jul 31, 2020 | 94.92 | 95.00 | 92.89 | 94.32 | 4,912,831 | -0.83(-0.88%) |
Jul 30, 2020 | 94.64 | 95.20 | 93.94 | 95.15 | 3,389,723 | -0.93(-0.97%) |
Jul 29, 2020 | 93.89 | 96.43 | 93.80 | 96.08 | 5,062,461 | +2.49(+2.66%) |
Jul 28, 2020 | 93.85 | 94.46 | 93.03 | 93.59 | 4,389,859 | -0.12(-0.13%) |
Jul 27, 2020 | 92.36 | 93.98 | 92.23 | 93.71 | 3,967,169 | +0.97(+1.05%) |
Jul 24, 2020 | 93.91 | 93.91 | 92.18 | 92.73 | 4,838,565 | -1.75(-1.85%) |
Jul 23, 2020 | 93.98 | 95.57 | 93.78 | 94.49 | 6,301,624 | +0.59(+0.63%) |
Jul 22, 2020 | 91.95 | 94.25 | 91.84 | 93.90 | 4,973,570 | +1.87(+2.04%) |
Jul 21, 2020 | 92.67 | 93.23 | 91.62 | 92.02 | 5,403,676 | -0.83(-0.90%) |
Jul 20, 2020 | 93.72 | 94.38 | 92.52 | 92.86 | 6,058,185 | -0.16(-0.17%) |
Jul 17, 2020 | 91.72 | 93.72 | 91.54 | 93.02 | 8,898,944 | +2.67(+2.96%) |
Jul 16, 2020 | 91.70 | 91.83 | 88.37 | 90.34 | 8,082,471 | -0.31(-0.34%) |
Jul 15, 2020 | 89.88 | 91.03 | 89.75 | 90.65 | 6,617,891 | +1.79(+2.01%) |
Jul 14, 2020 | 86.82 | 89.01 | 85.95 | 88.86 | 4,398,853 | +1.96(+2.25%) |
Jul 13, 2020 | 86.95 | 89.27 | 86.62 | 86.90 | 4,603,468 | +0.05(+0.05%) |
Jul 10, 2020 | 87.26 | 87.57 | 86.19 | 86.86 | 3,131,151 | -0.59(-0.67%) |
Jul 09, 2020 | 86.58 | 88.58 | 85.75 | 87.45 | 4,902,295 | +1.02(+1.18%) |
Jul 08, 2020 | 86.67 | 87.45 | 85.42 | 86.43 | 4,086,871 | +0.11(+0.13%) |
Jul 07, 2020 | 86.32 | 87.19 | 85.97 | 86.32 | 3,630,515 | -0.48(-0.55%) |
Jul 06, 2020 | 86.60 | 87.73 | 86.31 | 86.79 | 6,339,689 | +0.69(+0.80%) |
Jul 02, 2020 | 86.35 | 86.88 | 85.82 | 86.10 | 4,119,310 | +0.55(+0.64%) |
Jul 01, 2020 | 85.87 | 85.87 | 84.42 | 85.55 | 3,630,901 | +0.20(+0.23%) |
Jun 30, 2020 | 82.85 | 85.79 | 82.55 | 85.35 | 5,592,628 | +2.26(+2.72%) |
Jun 29, 2020 | 83.63 | 83.74 | 82.24 | 83.10 | 4,999,738 | +0.28(+0.34%) |
Jun 26, 2020 | 83.85 | 83.97 | 82.10 | 82.82 | 9,129,089 | -0.85(-1.02%) |
Jun 25, 2020 | 81.44 | 83.84 | 80.44 | 83.67 | 6,192,935 | +2.17(+2.66%) |
Jun 24, 2020 | 84.61 | 84.70 | 81.05 | 81.50 | 6,578,246 | -3.73(-4.38%) |
Jun 23, 2020 | 85.06 | 86.17 | 84.76 | 85.23 | 4,453,053 | +0.90(+1.06%) |
Jun 22, 2020 | 84.33 | 84.63 | 83.24 | 84.34 | 5,432,215 | -0.32(-0.37%) |
Jun 19, 2020 | 85.58 | 86.26 | 84.59 | 84.65 | 10,123,996 | +0.37(+0.44%) |
Jun 18, 2020 | 84.49 | 85.27 | 83.62 | 84.28 | 6,451,619 | -0.58(-0.68%) |
Jun 17, 2020 | 84.41 | 85.58 | 84.11 | 84.86 | 4,669,642 | +1.08(+1.29%) |
Jun 16, 2020 | 84.60 | 85.66 | 83.22 | 83.78 | 6,580,833 | +0.18(+0.21%) |
Jun 15, 2020 | 81.70 | 84.35 | 81.27 | 83.60 | 6,069,451 | +0.49(+0.60%) |
Jun 12, 2020 | 83.32 | 84.20 | 81.77 | 83.11 | 5,988,296 | +1.16(+1.41%) |
Jun 11, 2020 | 86.05 | 86.35 | 81.16 | 81.95 | 8,748,408 | -4.09(-4.75%) |
Jun 10, 2020 | 84.81 | 86.59 | 84.62 | 86.04 | 6,243,990 | +1.76(+2.09%) |
Jun 09, 2020 | 86.19 | 86.65 | 84.24 | 84.27 | 5,202,114 | -2.14(-2.47%) |
Jun 08, 2020 | 83.07 | 86.46 | 83.00 | 86.41 | 5,812,766 | +2.52(+3.00%) |
Jun 05, 2020 | 82.59 | 83.98 | 81.52 | 83.89 | 12,719,989 | +1.50(+1.82%) |
Jun 04, 2020 | 85.00 | 85.26 | 82.38 | 82.39 | 9,761,121 | -2.94(-3.45%) |
Jun 03, 2020 | 86.41 | 86.54 | 84.54 | 85.33 | 8,628,714 | -1.14(-1.32%) |
Jun 02, 2020 | 86.75 | 86.96 | 85.66 | 86.47 | 6,849,480 | -0.36(-0.42%) |
Jun 01, 2020 | 86.77 | 87.72 | 85.92 | 86.83 | 5,840,473 | -1.78(-2.01%) |
May 29, 2020 | 86.73 | 89.24 | 84.72 | 88.61 | 10,862,785 | +2.63(+3.06%) |
May 28, 2020 | 85.84 | 87.12 | 85.15 | 85.98 | 5,695,062 | +1.25(+1.48%) |
May 27, 2020 | 83.35 | 84.75 | 82.31 | 84.73 | 5,806,530 | +1.19(+1.43%) |
May 26, 2020 | 86.77 | 87.09 | 83.25 | 83.53 | 6,688,136 | -1.86(-2.18%) |
May 22, 2020 | 84.41 | 85.46 | 83.75 | 85.39 | 5,553,399 | +1.01(+1.19%) |
May 21, 2020 | 83.68 | 84.59 | 82.51 | 84.38 | 6,585,304 | +0.28(+0.33%) |
May 20, 2020 | 83.63 | 84.41 | 82.18 | 84.10 | 8,021,970 | +1.75(+2.12%) |
May 19, 2020 | 84.33 | 84.49 | 82.26 | 82.36 | 8,239,648 | -1.91(-2.27%) |
May 18, 2020 | 85.79 | 86.82 | 84.04 | 84.27 | 8,191,757 | +0.35(+0.42%) |
May 15, 2020 | 83.98 | 85.10 | 82.89 | 83.92 | 14,577,942 | -1.76(-2.06%) |
May 14, 2020 | 84.49 | 85.68 | 83.40 | 85.68 | 8,757,758 | -0.35(-0.41%) |
May 13, 2020 | 87.07 | 88.38 | 84.80 | 86.04 | 12,442,067 | -1.53(-1.75%) |
May 12, 2020 | 90.05 | 90.26 | 87.50 | 87.57 | 5,764,991 | -2.12(-2.36%) |
May 11, 2020 | 87.03 | 90.08 | 86.95 | 89.69 | 7,753,190 | +2.21(+2.53%) |
May 08, 2020 | 88.54 | 88.63 | 86.72 | 87.47 | 6,609,364 | -0.27(-0.31%) |
May 07, 2020 | 86.02 | 88.26 | 85.71 | 87.74 | 7,772,513 | +2.72(+3.20%) |
May 06, 2020 | 86.96 | 87.22 | 84.98 | 85.03 | 4,549,962 | -1.82(-2.10%) |
May 05, 2020 | 84.91 | 87.44 | 84.38 | 86.85 | 7,227,333 | +2.99(+3.56%) |
May 04, 2020 | 83.82 | 84.17 | 82.82 | 83.86 | 5,394,513 | -0.02(-0.02%) |
May 01, 2020 | 84.95 | 85.29 | 82.85 | 83.88 | 7,326,515 | -2.09(-2.43%) |
Apr 30, 2020 | 85.75 | 87.54 | 85.75 | 85.97 | 8,543,949 | -0.18(-0.21%) |
Apr 29, 2020 | 85.97 | 86.87 | 85.02 | 86.15 | 7,565,837 | +0.77(+0.90%) |
Apr 28, 2020 | 88.58 | 88.83 | 85.26 | 85.38 | 8,357,877 | -3.26(-3.68%) |
Apr 27, 2020 | 89.14 | 89.53 | 87.77 | 88.64 | 7,323,286 | +0.83(+0.95%) |
Apr 24, 2020 | 88.22 | 88.30 | 86.61 | 87.81 | 9,659,428 | +0.11(+0.13%) |
Apr 23, 2020 | 89.50 | 90.97 | 87.15 | 87.70 | 11,314,399 | -1.44(-1.61%) |
Apr 22, 2020 | 88.02 | 89.60 | 86.62 | 89.14 | 8,965,562 | +1.34(+1.52%) |
Apr 21, 2020 | 89.71 | 90.53 | 87.40 | 87.80 | 12,882,518 | -3.69(-4.03%) |
Apr 20, 2020 | 88.52 | 93.36 | 88.36 | 91.49 | 18,460,674 | +1.86(+2.07%) |
Apr 17, 2020 | 90.97 | 91.25 | 87.98 | 89.63 | 17,218,816 | +0.01(+0.01%) |
Apr 16, 2020 | 86.45 | 90.55 | 85.08 | 89.62 | 28,935,672 | +4.72(+5.56%) |
Apr 15, 2020 | 84.03 | 85.79 | 82.63 | 84.90 | 15,107,888 | +1.68(+2.02%) |
Apr 14, 2020 | 81.22 | 83.59 | 80.75 | 83.22 | 10,555,260 | +3.41(+4.27%) |
Apr 13, 2020 | 80.25 | 80.40 | 77.64 | 79.81 | 7,166,850 | -0.18(-0.22%) |
Apr 09, 2020 | 79.02 | 80.41 | 77.11 | 79.99 | 11,267,486 | +1.01(+1.28%) |
Apr 08, 2020 | 76.70 | 79.38 | 75.35 | 78.97 | 9,963,634 | +2.81(+3.69%) |
Apr 07, 2020 | 77.58 | 78.54 | 76.02 | 76.17 | 11,693,139 | -0.74(-0.97%) |
Apr 06, 2020 | 75.38 | 77.27 | 74.01 | 76.91 | 13,307,623 | +3.05(+4.13%) |
Apr 03, 2020 | 73.25 | 74.36 | 72.68 | 73.86 | 9,831,016 | +0.01(+0.01%) |
Apr 02, 2020 | 70.76 | 74.06 | 70.65 | 73.85 | 10,935,698 | +2.67(+3.75%) |
Apr 01, 2020 | 71.58 | 71.94 | 70.05 | 71.18 | 13,127,302 | -2.18(-2.97%) |
Mar 31, 2020 | 75.70 | 75.76 | 73.03 | 73.36 | 25,576,560 | -0.40(-0.54%) |
Mar 30, 2020 | 77.00 | 78.46 | 72.95 | 73.76 | 51,072,444 | +4.44(+6.41%) |
Mar 27, 2020 | 72.05 | 72.05 | 68.43 | 69.31 | 8,993,271 | -1.16(-1.65%) |
Mar 26, 2020 | 66.08 | 70.62 | 66.00 | 70.48 | 11,341,210 | +4.70(+7.15%) |
Mar 25, 2020 | 64.10 | 67.52 | 63.35 | 65.77 | 10,059,072 | +0.99(+1.52%) |
Mar 24, 2020 | 60.34 | 65.05 | 59.96 | 64.79 | 11,728,273 | +6.39(+10.94%) |
Mar 23, 2020 | 62.35 | 62.74 | 57.28 | 58.40 | 14,022,618 | -4.82(-7.62%) |
Mar 20, 2020 | 68.84 | 69.59 | 63.17 | 63.22 | 16,276,525 | -6.04(-8.72%) |
Mar 19, 2020 | 75.64 | 76.05 | 68.38 | 69.26 | 15,570,647 | -4.43(-6.01%) |
Mar 18, 2020 | 69.70 | 76.22 | 69.16 | 73.68 | 18,860,498 | -0.21(-0.29%) |
Mar 17, 2020 | 70.21 | 74.18 | 68.18 | 73.90 | 14,320,729 | +5.42(+7.91%) |
Mar 16, 2020 | 65.68 | 73.67 | 65.07 | 68.48 | 15,445,736 | -7.43(-9.79%) |
Mar 13, 2020 | 72.43 | 76.85 | 69.56 | 75.91 | 19,703,446 | +6.42(+9.25%) |
Mar 12, 2020 | 68.12 | 72.65 | 66.94 | 69.48 | 14,926,208 | -3.11(-4.29%) |
Mar 11, 2020 | 73.00 | 73.51 | 70.98 | 72.60 | 12,407,201 | -2.59(-3.45%) |
Mar 10, 2020 | 73.66 | 75.30 | 70.59 | 75.19 | 10,130,187 | +3.59(+5.01%) |
Mar 09, 2020 | 71.22 | 73.76 | 69.82 | 71.60 | 11,063,143 | -4.39(-5.77%) |
Mar 06, 2020 | 73.07 | 76.51 | 72.60 | 75.99 | 11,453,688 | +1.13(+1.52%) |
Mar 05, 2020 | 74.64 | 75.74 | 73.56 | 74.85 | 9,991,702 | -1.46(-1.91%) |
Mar 04, 2020 | 74.98 | 76.54 | 73.87 | 76.31 | 9,315,425 | +3.81(+5.26%) |
Mar 03, 2020 | 75.84 | 77.62 | 71.82 | 72.50 | 10,229,799 | -3.37(-4.44%) |
Mar 02, 2020 | 72.40 | 75.93 | 71.81 | 75.87 | 12,351,104 | +4.26(+5.95%) |
Feb 28, 2020 | 71.69 | 72.66 | 68.81 | 71.61 | 17,934,802 | -2.01(-2.73%) |
Feb 27, 2020 | 74.74 | 76.26 | 73.59 | 73.62 | 9,310,613 | -2.02(-2.67%) |
Feb 26, 2020 | 76.35 | 77.05 | 75.40 | 75.64 | 7,938,678 | +0.21(+0.28%) |
Feb 25, 2020 | 78.95 | 79.36 | 75.10 | 75.42 | 7,553,149 | -3.25(-4.14%) |
Feb 24, 2020 | 79.22 | 79.64 | 78.15 | 78.68 | 5,969,678 | -2.62(-3.22%) |
Feb 21, 2020 | 81.85 | 82.04 | 81.03 | 81.30 | 5,992,538 | -0.94(-1.14%) |
Feb 20, 2020 | 82.83 | 83.26 | 81.85 | 82.24 | 3,934,289 | -0.84(-1.01%) |
Feb 19, 2020 | 82.58 | 83.60 | 82.45 | 83.07 | 3,727,124 | +0.45(+0.54%) |
Feb 18, 2020 | 83.13 | 83.19 | 82.10 | 82.63 | 4,832,282 | -0.73(-0.87%) |
Feb 14, 2020 | 82.62 | 83.40 | 82.10 | 83.35 | 4,216,473 | +0.91(+1.11%) |
Feb 13, 2020 | 82.27 | 82.78 | 81.53 | 82.44 | 4,785,551 | -0.10(-0.12%) |
Feb 12, 2020 | 83.26 | 83.29 | 82.34 | 82.54 | 3,645,949 | -0.35(-0.43%) |
Feb 11, 2020 | 82.40 | 83.12 | 82.30 | 82.90 | 2,863,329 | +0.81(+0.99%) |
Feb 10, 2020 | 81.07 | 82.09 | 81.07 | 82.09 | 4,538,768 | +0.40(+0.49%) |
Feb 07, 2020 | 82.95 | 83.21 | 81.51 | 81.69 | 4,810,682 | -1.49(-1.79%) |
Feb 06, 2020 | 83.67 | 83.74 | 82.97 | 83.17 | 4,593,954 | -0.08(-0.10%) |
Feb 05, 2020 | 82.61 | 83.31 | 82.32 | 83.26 | 3,835,608 | +1.24(+1.51%) |
Feb 04, 2020 | 81.95 | 82.97 | 81.95 | 82.02 | 4,200,130 | +1.09(+1.34%) |
Feb 03, 2020 | 81.60 | 82.18 | 80.65 | 80.93 | 5,029,780 | -0.07(-0.09%) |
Jan 31, 2020 | 82.86 | 82.95 | 80.79 | 81.01 | 6,361,713 | -1.88(-2.27%) |
Jan 30, 2020 | 82.08 | 82.93 | 81.78 | 82.89 | 5,645,273 | +0.02(+0.02%) |
Jan 29, 2020 | 83.31 | 83.88 | 82.80 | 82.87 | 4,210,551 | -0.37(-0.45%) |
Jan 28, 2020 | 83.39 | 83.70 | 83.10 | 83.24 | 5,360,901 | -0.05(-0.06%) |
Jan 27, 2020 | 82.84 | 83.67 | 82.64 | 83.29 | 4,821,435 | -0.75(-0.90%) |
Jan 24, 2020 | 84.46 | 85.09 | 83.86 | 84.04 | 4,538,426 | -0.31(-0.36%) |
Jan 23, 2020 | 85.35 | 85.39 | 83.82 | 84.35 | 7,979,850 | -1.05(-1.23%) |
Jan 22, 2020 | 84.39 | 85.95 | 83.70 | 85.40 | 10,586,018 | +1.98(+2.37%) |
Jan 21, 2020 | 82.61 | 83.70 | 82.38 | 83.42 | 8,017,474 | +0.68(+0.82%) |
Jan 17, 2020 | 82.23 | 82.92 | 82.09 | 82.74 | 6,324,710 | +0.67(+0.82%) |
Jan 16, 2020 | 81.75 | 82.10 | 81.27 | 82.07 | 5,403,478 | +0.84(+1.03%) |
Jan 15, 2020 | 80.05 | 81.67 | 80.05 | 81.23 | 5,797,637 | +1.52(+1.91%) |
Jan 14, 2020 | 78.21 | 79.95 | 78.10 | 79.71 | 9,413,719 | +0.91(+1.16%) |
Jan 13, 2020 | 79.15 | 79.36 | 78.44 | 78.80 | 6,018,601 | -0.22(-0.28%) |
Jan 10, 2020 | 80.34 | 80.53 | 78.84 | 79.02 | 5,055,915 | -1.00(-1.25%) |
Jan 09, 2020 | 79.89 | 80.24 | 79.38 | 80.02 | 6,948,724 | +0.21(+0.27%) |
Jan 08, 2020 | 79.83 | 80.22 | 79.54 | 79.81 | 6,150,884 | +0.32(+0.41%) |
Jan 07, 2020 | 79.40 | 79.89 | 79.19 | 79.48 | 3,683,947 | -0.44(-0.56%) |
Jan 06, 2020 | 79.26 | 79.94 | 78.88 | 79.93 | 6,083,701 | +0.42(+0.52%) |
Jan 03, 2020 | 79.38 | 80.23 | 79.23 | 79.51 | 5,127,968 | -0.98(-1.22%) |
Jan 02, 2020 | 79.67 | 80.50 | 79.43 | 80.49 | 5,367,796 | +0.08(+0.10%) |
Dec 31, 2019 | 80.07 | 80.53 | 79.86 | 80.41 | 3,522,710 | +0.06(+0.07%) |
Dec 30, 2019 | 81.02 | 81.27 | 80.18 | 80.35 | 2,923,314 | -0.56(-0.69%) |
Dec 27, 2019 | 80.99 | 81.23 | 80.56 | 80.91 | 2,709,926 | +0.11(+0.14%) |
Dec 26, 2019 | 80.73 | 81.02 | 80.43 | 80.80 | 2,196,304 | +0.00(+0.00%) |
Dec 24, 2019 | 80.88 | 80.98 | 80.52 | 80.80 | 1,153,279 | -0.06(-0.08%) |
Dec 23, 2019 | 79.90 | 80.96 | 79.87 | 80.86 | 4,394,226 | +0.64(+0.80%) |
Dec 20, 2019 | 82.38 | 82.61 | 80.19 | 80.22 | 12,537,974 | -0.64(-0.79%) |
Dec 19, 2019 | 80.30 | 80.86 | 80.06 | 80.86 | 5,016,330 | +0.39(+0.48%) |
Dec 18, 2019 | 80.61 | 80.79 | 80.18 | 80.47 | 6,299,088 | -0.12(-0.15%) |
Dec 17, 2019 | 80.15 | 80.81 | 79.61 | 80.59 | 5,799,298 | +0.61(+0.76%) |
Dec 16, 2019 | 80.49 | 80.63 | 79.89 | 79.98 | 4,152,138 | +0.05(+0.06%) |
Dec 13, 2019 | 79.41 | 80.27 | 79.41 | 79.93 | 4,182,961 | +0.35(+0.44%) |
Dec 12, 2019 | 78.48 | 79.87 | 78.35 | 79.58 | 4,488,667 | +0.98(+1.25%) |
Dec 11, 2019 | 78.33 | 78.72 | 77.95 | 78.60 | 3,173,194 | +0.32(+0.41%) |
Dec 10, 2019 | 77.65 | 78.34 | 77.54 | 78.28 | 4,218,251 | +0.64(+0.82%) |
Dec 09, 2019 | 78.80 | 79.07 | 77.60 | 77.64 | 4,566,239 | -1.49(-1.88%) |
Dec 06, 2019 | 79.31 | 79.53 | 79.04 | 79.13 | 4,434,013 | +0.22(+0.28%) |
Dec 05, 2019 | 78.80 | 79.07 | 78.06 | 78.91 | 3,543,153 | +0.06(+0.07%) |
Dec 04, 2019 | 78.22 | 79.00 | 78.17 | 78.85 | 4,270,624 | +0.76(+0.97%) |
Dec 03, 2019 | 77.38 | 78.15 | 77.08 | 78.09 | 3,479,248 | -0.14(-0.18%) |
Dec 02, 2019 | 79.21 | 79.35 | 77.74 | 78.23 | 4,106,104 | -0.87(-1.10%) |
Nov 29, 2019 | 78.96 | 79.29 | 78.54 | 79.10 | 2,604,385 | +0.03(+0.04%) |
Nov 27, 2019 | 79.58 | 79.58 | 78.83 | 79.07 | 3,095,469 | -0.12(-0.15%) |
Nov 26, 2019 | 78.36 | 79.21 | 78.06 | 79.19 | 9,467,466 | +0.98(+1.25%) |
Nov 25, 2019 | 77.68 | 78.51 | 77.65 | 78.21 | 6,161,719 | +0.69(+0.90%) |
Nov 22, 2019 | 77.71 | 77.78 | 76.64 | 77.52 | 4,282,669 | +0.06(+0.07%) |
Nov 21, 2019 | 77.50 | 77.57 | 76.24 | 77.46 | 5,629,637 | -0.19(-0.25%) |
Nov 20, 2019 | 78.07 | 78.44 | 77.02 | 77.66 | 5,850,927 | -0.37(-0.47%) |
Nov 19, 2019 | 78.33 | 78.35 | 77.67 | 78.03 | 4,485,345 | +0.03(+0.04%) |
Nov 18, 2019 | 79.34 | 79.52 | 77.78 | 78.00 | 6,278,746 | -1.34(-1.69%) |
Nov 15, 2019 | 78.38 | 79.34 | 78.13 | 79.34 | 5,891,168 | +1.47(+1.89%) |
Nov 14, 2019 | 77.84 | 78.12 | 77.46 | 77.87 | 4,833,257 | -0.09(-0.12%) |
Nov 13, 2019 | 77.72 | 78.15 | 77.08 | 77.96 | 4,351,793 | -0.11(-0.14%) |
Nov 12, 2019 | 77.44 | 78.48 | 77.44 | 78.07 | 3,998,449 | +0.54(+0.69%) |
Nov 11, 2019 | 77.12 | 77.67 | 77.12 | 77.54 | 3,390,999 | +0.02(+0.02%) |
Nov 08, 2019 | 77.14 | 77.65 | 77.00 | 77.52 | 3,740,705 | +0.32(+0.42%) |
Nov 07, 2019 | 76.95 | 77.37 | 76.75 | 77.19 | 6,503,533 | +0.25(+0.32%) |
Nov 06, 2019 | 76.37 | 77.24 | 76.26 | 76.94 | 4,848,809 | +0.72(+0.95%) |
Nov 05, 2019 | 76.71 | 76.74 | 74.89 | 76.22 | 8,900,003 | +0.11(+0.15%) |
Nov 04, 2019 | 76.87 | 77.03 | 76.11 | 76.11 | 5,901,611 | -0.41(-0.53%) |
Nov 01, 2019 | 77.84 | 78.03 | 76.47 | 76.52 | 5,529,931 | -0.88(-1.14%) |
Oct 31, 2019 | 77.55 | 78.08 | 76.76 | 77.40 | 4,984,297 | -0.37(-0.48%) |
Oct 30, 2019 | 77.13 | 77.84 | 76.74 | 77.77 | 3,818,487 | +0.52(+0.67%) |
Oct 29, 2019 | 76.32 | 77.63 | 76.18 | 77.25 | 4,985,221 | +0.73(+0.96%) |
Oct 28, 2019 | 75.72 | 76.73 | 75.69 | 76.52 | 5,151,497 | +0.94(+1.24%) |
Oct 25, 2019 | 75.40 | 75.88 | 75.06 | 75.58 | 5,263,864 | +0.27(+0.36%) |
Oct 24, 2019 | 75.53 | 75.99 | 75.17 | 75.32 | 4,842,105 | +0.08(+0.11%) |
Oct 23, 2019 | 74.70 | 75.54 | 74.44 | 75.23 | 4,687,416 | +0.68(+0.91%) |
Oct 22, 2019 | 75.73 | 76.17 | 74.52 | 74.56 | 5,208,244 | -1.03(-1.36%) |
Oct 21, 2019 | 77.02 | 77.09 | 75.46 | 75.58 | 6,037,519 | -1.06(-1.38%) |
Oct 18, 2019 | 76.29 | 77.13 | 75.93 | 76.64 | 5,638,712 | +0.38(+0.50%) |
Oct 17, 2019 | 75.46 | 76.83 | 75.42 | 76.26 | 4,512,888 | +0.56(+0.73%) |
Oct 16, 2019 | 75.32 | 77.47 | 73.73 | 75.70 | 11,628,546 | -0.19(-0.24%) |
Oct 15, 2019 | 74.70 | 76.60 | 74.70 | 75.89 | 7,011,218 | +2.00(+2.71%) |
Oct 14, 2019 | 73.77 | 74.23 | 73.52 | 73.89 | 4,632,841 | +0.18(+0.24%) |
Oct 11, 2019 | 74.73 | 75.29 | 73.64 | 73.71 | 4,781,206 | -0.18(-0.24%) |
Oct 10, 2019 | 72.92 | 74.19 | 72.90 | 73.89 | 5,668,899 | +0.59(+0.81%) |
Oct 09, 2019 | 73.12 | 73.59 | 72.73 | 73.30 | 4,369,582 | +0.91(+1.26%) |
Oct 08, 2019 | 74.28 | 74.28 | 72.39 | 72.39 | 6,655,533 | -2.33(-3.12%) |
Oct 07, 2019 | 75.05 | 75.59 | 74.66 | 74.72 | 2,950,158 | -0.88(-1.16%) |
Oct 04, 2019 | 74.96 | 75.90 | 74.95 | 75.60 | 3,687,481 | +0.85(+1.13%) |
Oct 03, 2019 | 73.07 | 74.80 | 72.63 | 74.75 | 4,472,116 | +1.42(+1.94%) |
Oct 02, 2019 | 75.05 | 75.19 | 72.63 | 73.33 | 6,253,021 | -2.13(-2.82%) |
Oct 01, 2019 | 77.48 | 78.16 | 75.39 | 75.46 | 5,083,664 | -1.69(-2.19%) |
Sep 30, 2019 | 75.78 | 77.81 | 75.78 | 77.14 | 4,721,130 | +1.69(+2.24%) |
Sep 27, 2019 | 76.56 | 76.84 | 75.07 | 75.46 | 3,683,902 | -0.76(-0.99%) |
Sep 26, 2019 | 76.79 | 76.88 | 75.69 | 76.21 | 3,546,963 | -0.18(-0.24%) |
Sep 25, 2019 | 75.97 | 76.57 | 75.70 | 76.40 | 3,877,773 | +0.39(+0.51%) |
Sep 24, 2019 | 77.14 | 77.48 | 75.81 | 76.01 | 4,090,251 | -0.66(-0.87%) |
Sep 23, 2019 | 76.92 | 77.19 | 76.65 | 76.67 | 2,736,049 | -0.39(-0.50%) |
Sep 20, 2019 | 77.00 | 77.34 | 76.41 | 77.06 | 7,790,576 | +0.32(+0.42%) |
Sep 19, 2019 | 77.29 | 77.68 | 76.62 | 76.74 | 3,705,652 | -0.38(-0.49%) |
Sep 18, 2019 | 77.06 | 77.60 | 76.39 | 77.12 | 3,311,724 | +0.06(+0.07%) |
Sep 17, 2019 | 76.90 | 77.91 | 76.72 | 77.06 | 3,904,546 | +0.20(+0.26%) |
Sep 16, 2019 | 77.37 | 77.37 | 76.55 | 76.86 | 4,328,808 | -0.84(-1.08%) |
Sep 13, 2019 | 78.65 | 78.70 | 77.35 | 77.70 | 3,940,515 | -0.87(-1.10%) |
Sep 12, 2019 | 78.40 | 79.28 | 78.29 | 78.56 | 3,814,981 | +0.64(+0.82%) |
Sep 11, 2019 | 76.02 | 77.97 | 75.84 | 77.93 | 4,836,062 | +1.21(+1.57%) |
Sep 10, 2019 | 76.93 | 76.97 | 74.70 | 76.72 | 6,087,878 | -0.93(-1.20%) |
Sep 09, 2019 | 79.61 | 79.69 | 77.33 | 77.65 | 4,820,646 | -1.68(-2.12%) |
Sep 06, 2019 | 79.50 | 79.69 | 78.92 | 79.33 | 4,827,706 | +0.13(+0.16%) |
Sep 05, 2019 | 78.37 | 79.44 | 77.97 | 79.20 | 4,724,855 | +1.55(+1.99%) |
Sep 04, 2019 | 77.91 | 78.09 | 77.25 | 77.65 | 3,983,837 | +0.15(+0.19%) |