Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 79.06 | 79.62 | 78.94 | 79.22 | 1,354,236 | +0.25(+0.31%) |
Aug 28, 2020 | 77.93 | 79.24 | 77.41 | 78.97 | 1,483,955 | +0.91(+1.17%) |
Aug 27, 2020 | 77.69 | 78.56 | 77.65 | 78.06 | 1,520,150 | +0.41(+0.53%) |
Aug 26, 2020 | 76.64 | 77.87 | 75.84 | 77.65 | 2,073,424 | +1.43(+1.87%) |
Aug 25, 2020 | 76.16 | 76.27 | 75.58 | 76.22 | 1,086,721 | +0.22(+0.28%) |
Aug 24, 2020 | 75.68 | 76.24 | 75.68 | 76.00 | 1,056,883 | +0.62(+0.82%) |
Aug 21, 2020 | 74.31 | 75.71 | 74.05 | 75.38 | 1,499,405 | +0.85(+1.14%) |
Aug 20, 2020 | 74.34 | 75.24 | 73.79 | 74.54 | 963,571 | -0.12(-0.16%) |
Aug 19, 2020 | 75.76 | 76.04 | 74.41 | 74.66 | 1,018,955 | -0.47(-0.63%) |
Aug 18, 2020 | 75.23 | 75.73 | 74.58 | 75.13 | 1,162,086 | +0.15(+0.20%) |
Aug 17, 2020 | 74.68 | 75.01 | 74.19 | 74.98 | 2,226,451 | +0.70(+0.94%) |
Aug 14, 2020 | 73.79 | 74.70 | 73.79 | 74.28 | 978,496 | +0.27(+0.36%) |
Aug 13, 2020 | 72.87 | 74.22 | 72.83 | 74.02 | 1,146,397 | +0.84(+1.14%) |
Aug 12, 2020 | 73.21 | 73.51 | 72.71 | 73.18 | 981,623 | +0.42(+0.58%) |
Aug 11, 2020 | 74.05 | 74.85 | 72.40 | 72.76 | 1,679,250 | -1.36(-1.83%) |
Aug 10, 2020 | 74.28 | 74.71 | 74.04 | 74.11 | 1,912,880 | -0.20(-0.26%) |
Aug 07, 2020 | 73.57 | 74.77 | 73.30 | 74.31 | 1,970,307 | +1.07(+1.46%) |
Aug 06, 2020 | 74.28 | 74.34 | 72.35 | 73.24 | 2,978,220 | -0.59(-0.80%) |
Aug 05, 2020 | 74.28 | 74.74 | 73.61 | 73.83 | 2,209,259 | -0.09(-0.12%) |
Aug 04, 2020 | 72.62 | 74.17 | 72.39 | 73.92 | 2,084,644 | +0.93(+1.28%) |
Aug 03, 2020 | 72.81 | 73.82 | 72.19 | 72.98 | 2,566,406 | +0.54(+0.75%) |
Jul 31, 2020 | 71.91 | 72.48 | 71.35 | 72.44 | 1,869,886 | +0.18(+0.25%) |
Jul 30, 2020 | 71.93 | 72.55 | 71.39 | 72.26 | 1,902,013 | -0.31(-0.43%) |
Jul 29, 2020 | 73.18 | 73.48 | 72.42 | 72.58 | 1,771,435 | -0.31(-0.42%) |
Jul 28, 2020 | 73.22 | 73.79 | 72.29 | 72.88 | 1,277,677 | -0.48(-0.66%) |
Jul 27, 2020 | 72.22 | 74.31 | 72.01 | 73.37 | 2,293,574 | +1.39(+1.93%) |
Jul 24, 2020 | 72.02 | 72.59 | 71.61 | 71.98 | 1,524,815 | +0.17(+0.23%) |
Jul 23, 2020 | 72.09 | 72.93 | 71.61 | 71.81 | 1,767,818 | -0.19(-0.26%) |
Jul 22, 2020 | 72.12 | 72.38 | 71.58 | 72.00 | 1,841,656 | +0.49(+0.69%) |
Jul 21, 2020 | 71.87 | 72.27 | 70.54 | 71.51 | 2,016,916 | -0.08(-0.11%) |
Jul 20, 2020 | 68.98 | 72.49 | 68.87 | 71.59 | 3,704,804 | +2.43(+3.51%) |
Jul 17, 2020 | 68.82 | 69.39 | 68.44 | 69.16 | 2,060,970 | +0.81(+1.18%) |
Jul 16, 2020 | 68.90 | 68.91 | 67.29 | 68.35 | 3,216,308 | -0.05(-0.07%) |
Jul 15, 2020 | 73.22 | 73.56 | 67.66 | 68.40 | 4,527,327 | -4.02(-5.56%) |
Jul 14, 2020 | 70.47 | 72.56 | 70.06 | 72.42 | 1,553,967 | +1.95(+2.76%) |
Jul 13, 2020 | 71.63 | 71.79 | 70.34 | 70.47 | 1,767,793 | -0.76(-1.06%) |
Jul 10, 2020 | 70.42 | 71.41 | 70.09 | 71.23 | 931,741 | +0.64(+0.91%) |
Jul 09, 2020 | 70.75 | 70.89 | 69.64 | 70.59 | 1,945,708 | -0.38(-0.54%) |
Jul 08, 2020 | 71.52 | 72.01 | 70.31 | 70.98 | 1,963,381 | -0.53(-0.74%) |
Jul 07, 2020 | 70.80 | 72.01 | 70.62 | 71.51 | 1,923,811 | +0.24(+0.33%) |
Jul 06, 2020 | 71.50 | 71.50 | 70.05 | 71.27 | 2,636,191 | +0.62(+0.88%) |
Jul 02, 2020 | 69.93 | 70.86 | 69.59 | 70.65 | 1,816,219 | +1.11(+1.60%) |
Jul 01, 2020 | 68.36 | 69.82 | 68.06 | 69.54 | 2,090,294 | +1.17(+1.71%) |
Jun 30, 2020 | 67.25 | 68.70 | 67.12 | 68.37 | 1,693,962 | +1.08(+1.61%) |
Jun 29, 2020 | 66.97 | 67.95 | 66.45 | 67.29 | 1,325,196 | +1.03(+1.56%) |
Jun 26, 2020 | 68.17 | 68.72 | 66.14 | 66.25 | 3,015,682 | -1.83(-2.69%) |
Jun 25, 2020 | 67.71 | 68.15 | 66.02 | 68.08 | 1,326,145 | +0.22(+0.32%) |
Jun 24, 2020 | 69.06 | 69.41 | 67.74 | 67.87 | 1,231,047 | -1.56(-2.25%) |
Jun 23, 2020 | 70.62 | 70.66 | 69.42 | 69.43 | 1,142,083 | -0.50(-0.72%) |
Jun 22, 2020 | 69.41 | 69.97 | 68.69 | 69.93 | 1,301,816 | +0.39(+0.57%) |
Jun 19, 2020 | 70.50 | 70.64 | 69.38 | 69.54 | 3,088,051 | +0.21(+0.30%) |
Jun 18, 2020 | 68.31 | 69.64 | 68.31 | 69.33 | 1,380,339 | +0.86(+1.25%) |
Jun 17, 2020 | 69.44 | 69.84 | 68.18 | 68.48 | 1,898,395 | -0.57(-0.83%) |
Jun 16, 2020 | 69.32 | 70.70 | 68.81 | 69.05 | 2,940,567 | +1.95(+2.90%) |
Jun 15, 2020 | 66.07 | 67.60 | 65.18 | 67.10 | 2,293,127 | -0.13(-0.19%) |
Jun 12, 2020 | 67.95 | 69.03 | 65.95 | 67.23 | 2,240,468 | +1.15(+1.74%) |
Jun 11, 2020 | 70.70 | 70.73 | 66.03 | 66.08 | 2,760,314 | -5.57(-7.77%) |
Jun 10, 2020 | 71.29 | 72.26 | 70.89 | 71.64 | 1,278,601 | +0.37(+0.52%) |
Jun 09, 2020 | 72.26 | 72.53 | 70.87 | 71.27 | 1,166,612 | -1.61(-2.21%) |
Jun 08, 2020 | 71.55 | 72.90 | 71.17 | 72.88 | 2,334,904 | +0.15(+0.20%) |
Jun 05, 2020 | 74.64 | 75.21 | 72.55 | 72.74 | 2,976,754 | -1.45(-1.95%) |
Jun 04, 2020 | 72.35 | 74.68 | 72.35 | 74.18 | 2,897,257 | +1.43(+1.96%) |
Jun 03, 2020 | 71.24 | 73.09 | 70.98 | 72.76 | 1,893,157 | +1.94(+2.74%) |
Jun 02, 2020 | 69.88 | 70.84 | 69.73 | 70.82 | 2,189,121 | +0.80(+1.14%) |
Jun 01, 2020 | 69.78 | 70.25 | 69.60 | 70.02 | 1,494,137 | -0.09(-0.13%) |
May 29, 2020 | 69.34 | 70.35 | 68.83 | 70.11 | 3,623,799 | +0.85(+1.22%) |
May 28, 2020 | 68.04 | 69.39 | 67.84 | 69.26 | 2,245,347 | +1.91(+2.84%) |
May 27, 2020 | 66.36 | 67.46 | 65.74 | 67.35 | 1,997,730 | +2.02(+3.10%) |
May 26, 2020 | 64.25 | 65.60 | 64.15 | 65.33 | 2,035,781 | +1.99(+3.15%) |
May 22, 2020 | 63.00 | 63.54 | 62.45 | 63.33 | 919,568 | +0.46(+0.73%) |
May 21, 2020 | 63.04 | 63.58 | 62.39 | 62.87 | 1,446,321 | -0.15(-0.23%) |
May 20, 2020 | 63.75 | 64.48 | 62.89 | 63.02 | 1,217,132 | -0.09(-0.14%) |
May 19, 2020 | 63.18 | 64.88 | 62.88 | 63.11 | 2,261,520 | -0.07(-0.11%) |
May 18, 2020 | 62.58 | 63.81 | 62.25 | 63.18 | 2,319,231 | +2.08(+3.41%) |
May 15, 2020 | 60.40 | 61.15 | 59.74 | 61.10 | 1,821,617 | +0.19(+0.31%) |
May 14, 2020 | 59.75 | 61.05 | 58.70 | 60.91 | 1,607,569 | +0.85(+1.42%) |
May 13, 2020 | 60.42 | 60.80 | 59.42 | 60.05 | 2,702,494 | -0.75(-1.23%) |
May 12, 2020 | 62.36 | 62.68 | 60.77 | 60.80 | 1,914,311 | -1.41(-2.27%) |
May 11, 2020 | 62.94 | 63.34 | 61.79 | 62.21 | 2,184,192 | -1.17(-1.84%) |
May 08, 2020 | 64.87 | 65.44 | 62.40 | 63.38 | 3,825,559 | -1.31(-2.02%) |
May 07, 2020 | 64.21 | 66.19 | 61.18 | 64.69 | 3,859,860 | +0.17(+0.26%) |
May 06, 2020 | 65.52 | 66.33 | 64.52 | 64.52 | 1,418,573 | -0.53(-0.82%) |
May 05, 2020 | 65.23 | 66.14 | 64.25 | 65.05 | 1,074,733 | +0.11(+0.17%) |
May 04, 2020 | 64.67 | 65.03 | 63.57 | 64.94 | 1,687,695 | +0.53(+0.82%) |
May 01, 2020 | 63.62 | 64.51 | 62.65 | 64.41 | 1,640,107 | +0.02(+0.03%) |
Apr 30, 2020 | 64.29 | 65.25 | 63.98 | 64.39 | 1,453,203 | -1.20(-1.83%) |
Apr 29, 2020 | 66.58 | 67.16 | 65.47 | 65.59 | 1,352,636 | -0.20(-0.30%) |
Apr 28, 2020 | 67.45 | 67.64 | 65.33 | 65.79 | 1,628,157 | -0.55(-0.83%) |
Apr 27, 2020 | 64.31 | 66.96 | 64.31 | 66.34 | 1,402,313 | +2.26(+3.52%) |
Apr 24, 2020 | 64.47 | 64.58 | 62.57 | 64.08 | 1,578,178 | +0.36(+0.57%) |
Apr 23, 2020 | 65.55 | 66.69 | 63.59 | 63.72 | 2,144,068 | -1.69(-2.58%) |
Apr 22, 2020 | 65.39 | 65.99 | 63.32 | 65.41 | 1,179,005 | +1.06(+1.65%) |
Apr 21, 2020 | 66.53 | 67.28 | 64.21 | 64.34 | 2,171,024 | -2.95(-4.38%) |
Apr 20, 2020 | 68.45 | 68.72 | 67.09 | 67.29 | 920,495 | -1.63(-2.36%) |
Apr 17, 2020 | 67.78 | 69.06 | 66.94 | 68.92 | 1,560,251 | +2.36(+3.54%) |
Apr 16, 2020 | 66.31 | 67.36 | 65.05 | 66.56 | 1,793,202 | +0.16(+0.24%) |
Apr 15, 2020 | 65.77 | 67.13 | 65.25 | 66.41 | 1,770,260 | -0.31(-0.47%) |
Apr 14, 2020 | 67.29 | 67.68 | 65.17 | 66.72 | 3,246,234 | +0.63(+0.95%) |
Apr 13, 2020 | 68.01 | 68.48 | 65.28 | 66.09 | 1,753,766 | -2.57(-3.75%) |
Apr 09, 2020 | 66.90 | 69.19 | 66.49 | 68.66 | 4,297,057 | +2.31(+3.48%) |
Apr 08, 2020 | 64.84 | 66.84 | 63.80 | 66.36 | 2,589,044 | +1.70(+2.63%) |
Apr 07, 2020 | 65.95 | 67.99 | 64.50 | 64.66 | 2,708,396 | +0.24(+0.37%) |
Apr 06, 2020 | 62.93 | 65.44 | 62.84 | 64.42 | 2,446,389 | +3.39(+5.55%) |
Apr 03, 2020 | 62.67 | 65.27 | 60.68 | 61.04 | 2,657,051 | -2.35(-3.70%) |
Apr 02, 2020 | 62.57 | 65.66 | 62.57 | 63.38 | 3,625,950 | +0.38(+0.61%) |
Apr 01, 2020 | 60.87 | 64.15 | 60.45 | 63.00 | 3,328,121 | -0.48(-0.76%) |
Mar 31, 2020 | 64.35 | 65.21 | 62.58 | 63.48 | 4,899,322 | -1.31(-2.02%) |
Mar 30, 2020 | 63.65 | 65.68 | 62.96 | 64.79 | 3,844,779 | +1.58(+2.50%) |
Mar 27, 2020 | 59.97 | 64.59 | 59.58 | 63.21 | 3,807,734 | +1.79(+2.91%) |
Mar 26, 2020 | 58.71 | 62.21 | 56.94 | 61.42 | 3,477,371 | +6.42(+11.67%) |
Mar 25, 2020 | 57.00 | 58.80 | 54.71 | 55.00 | 3,203,357 | -2.16(-3.78%) |
Mar 24, 2020 | 53.18 | 58.49 | 52.81 | 57.16 | 3,542,791 | +6.17(+12.09%) |
Mar 23, 2020 | 53.25 | 53.79 | 50.33 | 50.99 | 4,258,490 | -2.90(-5.37%) |
Mar 20, 2020 | 58.68 | 58.68 | 53.34 | 53.89 | 4,024,588 | -5.12(-8.68%) |
Mar 19, 2020 | 62.75 | 63.40 | 54.14 | 59.01 | 3,901,167 | -4.26(-6.73%) |
Mar 18, 2020 | 59.35 | 63.60 | 57.66 | 63.27 | 3,246,180 | -0.18(-0.28%) |
Mar 17, 2020 | 58.61 | 66.40 | 56.80 | 63.45 | 5,117,355 | +6.09(+10.61%) |
Mar 16, 2020 | 58.17 | 58.81 | 52.93 | 57.36 | 3,708,800 | -5.31(-8.47%) |
Mar 13, 2020 | 64.05 | 64.52 | 58.49 | 62.68 | 5,591,664 | +0.65(+1.04%) |
Mar 12, 2020 | 65.28 | 67.59 | 60.55 | 62.03 | 3,263,573 | -6.46(-9.43%) |
Mar 11, 2020 | 69.82 | 70.53 | 67.57 | 68.49 | 2,364,229 | -3.14(-4.39%) |
Mar 10, 2020 | 72.64 | 73.11 | 67.99 | 71.63 | 3,478,757 | +0.44(+0.62%) |
Mar 09, 2020 | 70.72 | 73.16 | 68.71 | 71.19 | 3,150,324 | -3.48(-4.65%) |
Mar 06, 2020 | 73.85 | 75.07 | 72.30 | 74.66 | 2,462,911 | -0.96(-1.27%) |
Mar 05, 2020 | 76.19 | 76.21 | 74.50 | 75.63 | 2,300,500 | -1.50(-1.95%) |
Mar 04, 2020 | 75.76 | 77.29 | 75.26 | 77.13 | 2,370,765 | +2.37(+3.16%) |
Mar 03, 2020 | 73.93 | 75.79 | 73.03 | 74.76 | 2,540,534 | +0.96(+1.30%) |
Mar 02, 2020 | 69.63 | 73.83 | 69.50 | 73.80 | 2,658,739 | +4.62(+6.68%) |
Feb 28, 2020 | 68.85 | 69.74 | 66.93 | 69.18 | 4,494,049 | -1.37(-1.95%) |
Feb 27, 2020 | 73.67 | 74.67 | 70.52 | 70.55 | 4,072,656 | -3.59(-4.84%) |
Feb 26, 2020 | 73.58 | 75.35 | 73.46 | 74.14 | 4,402,942 | +1.12(+1.53%) |
Feb 25, 2020 | 74.95 | 75.05 | 72.61 | 73.02 | 2,576,379 | -1.80(-2.41%) |
Feb 24, 2020 | 74.46 | 75.79 | 73.96 | 74.82 | 2,912,761 | -0.48(-0.64%) |
Feb 21, 2020 | 75.14 | 75.99 | 74.73 | 75.30 | 1,432,960 | +0.25(+0.34%) |
Feb 20, 2020 | 74.88 | 75.88 | 74.50 | 75.05 | 1,153,833 | -0.40(-0.53%) |
Feb 19, 2020 | 77.13 | 77.40 | 75.40 | 75.45 | 1,415,407 | -1.01(-1.32%) |
Feb 18, 2020 | 75.83 | 76.46 | 75.45 | 76.46 | 1,922,357 | +0.80(+1.06%) |
Feb 14, 2020 | 75.61 | 76.38 | 75.55 | 75.65 | 1,928,714 | +0.05(+0.06%) |
Feb 13, 2020 | 74.98 | 75.95 | 74.31 | 75.61 | 1,145,566 | +0.63(+0.84%) |
Feb 12, 2020 | 75.47 | 75.80 | 73.98 | 74.98 | 1,805,919 | -1.09(-1.43%) |
Feb 11, 2020 | 75.18 | 76.28 | 75.04 | 76.07 | 1,719,188 | +0.90(+1.20%) |
Feb 10, 2020 | 75.50 | 75.61 | 74.45 | 75.16 | 2,567,307 | -0.20(-0.26%) |
Feb 07, 2020 | 76.22 | 76.48 | 74.62 | 75.36 | 2,720,063 | -1.06(-1.38%) |
Feb 06, 2020 | 74.45 | 81.14 | 72.49 | 76.42 | 5,162,576 | +1.34(+1.79%) |
Feb 05, 2020 | 74.09 | 75.08 | 73.34 | 75.08 | 2,982,573 | +1.59(+2.16%) |
Feb 04, 2020 | 72.80 | 73.74 | 72.07 | 73.49 | 2,523,439 | +0.84(+1.16%) |
Feb 03, 2020 | 71.08 | 72.86 | 70.96 | 72.65 | 2,804,589 | +1.93(+2.73%) |
Jan 31, 2020 | 71.25 | 71.68 | 70.40 | 70.72 | 2,040,583 | -0.90(-1.26%) |
Jan 30, 2020 | 70.98 | 71.68 | 69.56 | 71.62 | 2,730,205 | +0.50(+0.70%) |
Jan 29, 2020 | 71.31 | 71.51 | 70.96 | 71.12 | 1,691,048 | -0.08(-0.11%) |
Jan 28, 2020 | 72.45 | 72.50 | 70.86 | 71.20 | 2,800,607 | -1.26(-1.74%) |
Jan 27, 2020 | 69.62 | 73.15 | 69.45 | 72.46 | 4,520,118 | +1.99(+2.82%) |
Jan 24, 2020 | 70.62 | 71.26 | 69.80 | 70.47 | 2,077,736 | +0.06(+0.08%) |
Jan 23, 2020 | 70.07 | 70.98 | 69.67 | 70.41 | 2,472,812 | +0.02(+0.03%) |
Jan 22, 2020 | 68.29 | 70.67 | 68.25 | 70.39 | 3,266,565 | +2.54(+3.74%) |
Jan 21, 2020 | 67.30 | 68.01 | 67.16 | 67.86 | 1,625,778 | +0.02(+0.03%) |
Jan 17, 2020 | 67.87 | 68.41 | 67.49 | 67.84 | 1,663,434 | +0.06(+0.09%) |
Jan 16, 2020 | 67.06 | 67.79 | 66.69 | 67.78 | 2,114,454 | +0.95(+1.42%) |
Jan 15, 2020 | 65.33 | 67.49 | 65.33 | 66.83 | 2,132,339 | +1.63(+2.49%) |
Jan 14, 2020 | 65.90 | 66.23 | 64.85 | 65.20 | 2,270,411 | -0.93(-1.41%) |
Jan 13, 2020 | 64.91 | 66.37 | 64.67 | 66.13 | 2,343,997 | +1.21(+1.86%) |
Jan 10, 2020 | 65.41 | 65.53 | 64.58 | 64.93 | 1,654,860 | -0.44(-0.67%) |
Jan 09, 2020 | 63.60 | 65.46 | 63.34 | 65.37 | 2,638,751 | +2.20(+3.49%) |
Jan 08, 2020 | 62.61 | 63.36 | 62.54 | 63.16 | 2,083,051 | +0.54(+0.86%) |
Jan 07, 2020 | 62.63 | 63.31 | 62.42 | 62.62 | 2,570,636 | -0.24(-0.39%) |
Jan 06, 2020 | 63.74 | 64.12 | 62.77 | 62.87 | 2,541,944 | -0.59(-0.93%) |
Jan 03, 2020 | 62.07 | 63.79 | 62.07 | 63.46 | 2,419,977 | +0.87(+1.39%) |
Jan 02, 2020 | 63.36 | 63.94 | 62.11 | 62.58 | 2,224,016 | -0.77(-1.22%) |
Dec 31, 2019 | 63.12 | 63.62 | 62.90 | 63.36 | 1,859,715 | +0.23(+0.36%) |
Dec 30, 2019 | 63.32 | 63.52 | 63.02 | 63.13 | 1,337,987 | -0.24(-0.39%) |
Dec 27, 2019 | 63.68 | 63.88 | 63.18 | 63.38 | 1,394,276 | -0.22(-0.34%) |
Dec 26, 2019 | 63.89 | 64.03 | 62.92 | 63.59 | 1,371,177 | -0.31(-0.49%) |
Dec 24, 2019 | 63.93 | 64.28 | 63.70 | 63.91 | 757,155 | -0.02(-0.03%) |
Dec 23, 2019 | 63.99 | 64.08 | 63.15 | 63.93 | 2,146,669 | +0.07(+0.11%) |
Dec 20, 2019 | 62.80 | 64.09 | 62.53 | 63.86 | 4,236,312 | +1.43(+2.29%) |
Dec 19, 2019 | 63.19 | 63.61 | 62.20 | 62.43 | 2,426,966 | -0.67(-1.06%) |
Dec 18, 2019 | 62.73 | 63.46 | 62.37 | 63.09 | 2,194,660 | +0.21(+0.33%) |
Dec 17, 2019 | 62.46 | 63.46 | 62.46 | 62.89 | 1,763,229 | +0.22(+0.34%) |
Dec 16, 2019 | 62.35 | 63.10 | 62.02 | 62.67 | 1,751,901 | +0.62(+0.99%) |
Dec 13, 2019 | 62.08 | 63.67 | 61.87 | 62.06 | 2,400,992 | -0.07(-0.11%) |
Dec 12, 2019 | 62.50 | 63.24 | 61.82 | 62.12 | 2,262,452 | -0.45(-0.72%) |
Dec 11, 2019 | 62.70 | 62.85 | 61.83 | 62.57 | 1,962,822 | -0.04(-0.06%) |
Dec 10, 2019 | 62.87 | 63.07 | 62.17 | 62.61 | 1,669,929 | -0.22(-0.34%) |
Dec 09, 2019 | 61.59 | 63.59 | 61.17 | 62.83 | 2,657,712 | +0.57(+0.91%) |
Dec 06, 2019 | 65.45 | 65.45 | 61.74 | 62.26 | 4,222,533 | -2.54(-3.92%) |
Dec 05, 2019 | 64.66 | 65.23 | 64.02 | 64.80 | 1,517,892 | +0.38(+0.59%) |
Dec 04, 2019 | 65.39 | 65.49 | 64.39 | 64.42 | 1,475,606 | -0.68(-1.04%) |
Dec 03, 2019 | 64.26 | 65.21 | 64.17 | 65.09 | 2,023,113 | +0.64(+0.99%) |
Dec 02, 2019 | 65.15 | 65.28 | 64.04 | 64.46 | 1,441,071 | -0.26(-0.41%) |
Nov 29, 2019 | 64.94 | 65.19 | 64.18 | 64.72 | 682,644 | -0.33(-0.51%) |
Nov 27, 2019 | 65.20 | 65.70 | 64.78 | 65.05 | 1,313,130 | +0.05(+0.08%) |
Nov 26, 2019 | 63.66 | 65.27 | 63.32 | 65.00 | 1,709,937 | +1.50(+2.35%) |
Nov 25, 2019 | 64.43 | 64.63 | 63.20 | 63.51 | 2,679,559 | -0.74(-1.16%) |
Nov 22, 2019 | 64.98 | 65.11 | 64.12 | 64.25 | 1,173,182 | -0.42(-0.65%) |
Nov 21, 2019 | 65.84 | 65.90 | 64.57 | 64.67 | 1,910,975 | -1.25(-1.90%) |
Nov 20, 2019 | 65.32 | 66.47 | 65.28 | 65.92 | 1,520,450 | +0.19(+0.28%) |
Nov 19, 2019 | 65.98 | 66.49 | 65.47 | 65.74 | 2,261,936 | -0.33(-0.50%) |
Nov 18, 2019 | 63.95 | 66.09 | 63.94 | 66.07 | 3,720,385 | +1.95(+3.03%) |
Nov 15, 2019 | 64.40 | 64.56 | 63.92 | 64.12 | 1,391,696 | -0.14(-0.21%) |
Nov 14, 2019 | 63.28 | 64.42 | 63.25 | 64.26 | 1,676,034 | +0.60(+0.94%) |
Nov 13, 2019 | 63.35 | 64.67 | 63.06 | 63.67 | 1,815,402 | +0.74(+1.18%) |
Nov 12, 2019 | 62.96 | 63.29 | 62.10 | 62.92 | 1,919,761 | -0.17(-0.26%) |
Nov 11, 2019 | 62.73 | 63.70 | 62.56 | 63.09 | 1,207,346 | -0.11(-0.17%) |
Nov 08, 2019 | 63.82 | 64.27 | 62.75 | 63.20 | 1,948,723 | -0.41(-0.65%) |
Nov 07, 2019 | 65.23 | 65.41 | 63.39 | 63.61 | 3,869,930 | -1.55(-2.39%) |
Nov 06, 2019 | 63.25 | 65.28 | 63.18 | 65.16 | 2,820,421 | +1.91(+3.01%) |
Nov 05, 2019 | 64.77 | 65.42 | 63.01 | 63.25 | 4,074,552 | -1.80(-2.76%) |
Nov 04, 2019 | 67.04 | 67.14 | 64.85 | 65.05 | 2,745,788 | -1.77(-2.65%) |
Nov 01, 2019 | 68.26 | 68.79 | 66.48 | 66.82 | 3,995,143 | -1.57(-2.30%) |
Oct 31, 2019 | 71.92 | 73.07 | 67.29 | 68.40 | 5,124,202 | -3.90(-5.39%) |
Oct 30, 2019 | 71.00 | 72.72 | 70.78 | 72.30 | 2,530,199 | +1.19(+1.68%) |
Oct 29, 2019 | 69.65 | 71.54 | 69.58 | 71.10 | 1,737,719 | +1.37(+1.96%) |
Oct 28, 2019 | 70.77 | 70.77 | 69.68 | 69.74 | 2,252,685 | -0.56(-0.79%) |
Oct 25, 2019 | 70.12 | 70.68 | 69.58 | 70.29 | 1,377,067 | +0.11(+0.15%) |
Oct 24, 2019 | 69.67 | 70.94 | 69.67 | 70.19 | 1,414,388 | +0.70(+1.01%) |
Oct 23, 2019 | 69.43 | 70.41 | 69.09 | 69.48 | 1,812,913 | +0.22(+0.32%) |
Oct 22, 2019 | 70.51 | 71.50 | 69.24 | 69.26 | 1,621,145 | -1.41(-1.99%) |
Oct 21, 2019 | 72.69 | 72.69 | 70.14 | 70.66 | 2,010,901 | -1.78(-2.46%) |
Oct 18, 2019 | 72.38 | 73.15 | 71.22 | 72.44 | 2,129,590 | +0.23(+0.32%) |
Oct 17, 2019 | 70.73 | 73.23 | 70.56 | 72.21 | 2,450,916 | +1.26(+1.78%) |
Oct 16, 2019 | 70.68 | 70.95 | 69.56 | 70.95 | 1,898,454 | +0.41(+0.58%) |
Oct 15, 2019 | 71.63 | 71.93 | 70.49 | 70.54 | 1,968,650 | -0.74(-1.04%) |
Oct 14, 2019 | 71.71 | 71.81 | 70.90 | 71.28 | 1,307,404 | +0.30(+0.43%) |
Oct 11, 2019 | 71.66 | 72.20 | 70.90 | 70.98 | 2,238,336 | -0.22(-0.32%) |
Oct 10, 2019 | 70.41 | 71.47 | 69.76 | 71.20 | 1,693,888 | +0.56(+0.79%) |
Oct 09, 2019 | 70.37 | 71.34 | 70.21 | 70.64 | 1,751,082 | +0.84(+1.20%) |
Oct 08, 2019 | 70.18 | 70.64 | 69.14 | 69.80 | 1,686,096 | -1.02(-1.44%) |
Oct 07, 2019 | 70.78 | 71.51 | 70.26 | 70.82 | 1,637,438 | -0.27(-0.38%) |
Oct 04, 2019 | 70.30 | 71.73 | 70.24 | 71.09 | 2,275,880 | +1.07(+1.52%) |
Oct 03, 2019 | 69.29 | 70.64 | 68.85 | 70.03 | 1,741,366 | +0.80(+1.16%) |
Oct 02, 2019 | 69.70 | 70.18 | 68.05 | 69.23 | 3,415,342 | -1.26(-1.79%) |
Oct 01, 2019 | 71.33 | 71.51 | 70.26 | 70.49 | 2,149,724 | -0.68(-0.96%) |
Sep 30, 2019 | 71.15 | 71.48 | 70.85 | 71.17 | 3,004,559 | +0.02(+0.03%) |
Sep 27, 2019 | 72.77 | 73.20 | 71.03 | 71.15 | 2,400,891 | -1.64(-2.26%) |
Sep 26, 2019 | 72.63 | 73.47 | 72.09 | 72.80 | 2,112,758 | +0.95(+1.32%) |
Sep 25, 2019 | 72.92 | 73.14 | 71.19 | 71.85 | 2,997,395 | -1.19(-1.63%) |
Sep 24, 2019 | 73.32 | 74.11 | 72.82 | 73.04 | 2,536,402 | +0.23(+0.32%) |
Sep 23, 2019 | 72.34 | 73.16 | 71.96 | 72.81 | 2,032,324 | +0.63(+0.87%) |
Sep 20, 2019 | 72.83 | 73.37 | 72.15 | 72.18 | 3,852,639 | -0.43(-0.59%) |
Sep 19, 2019 | 72.59 | 73.05 | 71.99 | 72.61 | 1,833,741 | -0.22(-0.31%) |
Sep 18, 2019 | 73.31 | 73.54 | 71.91 | 72.83 | 2,234,131 | -0.48(-0.65%) |
Sep 17, 2019 | 70.86 | 73.50 | 70.58 | 73.31 | 2,884,917 | +2.74(+3.88%) |
Sep 16, 2019 | 71.12 | 71.58 | 70.57 | 70.58 | 1,866,828 | -0.52(-0.73%) |
Sep 13, 2019 | 71.47 | 71.70 | 70.31 | 71.09 | 2,470,149 | -0.62(-0.86%) |
Sep 12, 2019 | 70.83 | 72.99 | 70.70 | 71.71 | 3,360,249 | +1.45(+2.06%) |
Sep 11, 2019 | 69.83 | 70.64 | 69.17 | 70.26 | 4,900,655 | -0.01(-0.01%) |
Sep 10, 2019 | 72.26 | 72.42 | 69.70 | 70.27 | 6,541,337 | -3.11(-4.24%) |
Sep 09, 2019 | 76.52 | 76.60 | 72.92 | 73.38 | 3,857,357 | -3.16(-4.13%) |
Sep 06, 2019 | 76.94 | 77.44 | 76.36 | 76.54 | 2,263,399 | -0.40(-0.52%) |
Sep 05, 2019 | 79.42 | 80.04 | 76.91 | 76.94 | 2,151,870 | -2.02(-2.56%) |
Sep 04, 2019 | 78.74 | 79.03 | 78.23 | 78.96 | 1,351,506 | +0.83(+1.06%) |