Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.54 | 74.70 | 73.85 | 74.26 | 3,134,514 | -0.07(-0.09%) |
Sep 29, 2020 | 75.23 | 75.23 | 74.02 | 74.33 | 4,495,698 | -0.01(-0.01%) |
Sep 28, 2020 | 74.60 | 74.93 | 74.29 | 74.34 | 1,184,171 | -0.05(-0.07%) |
Sep 25, 2020 | 73.43 | 74.50 | 73.43 | 74.39 | 1,211,409 | +0.69(+0.94%) |
Sep 24, 2020 | 74.00 | 74.24 | 73.31 | 73.70 | 1,850,414 | -0.98(-1.32%) |
Sep 23, 2020 | 75.64 | 75.74 | 74.59 | 74.68 | 1,813,485 | -1.26(-1.65%) |
Sep 22, 2020 | 76.26 | 76.43 | 75.43 | 75.93 | 1,960,405 | -0.50(-0.65%) |
Sep 21, 2020 | 76.52 | 76.61 | 75.45 | 76.43 | 2,073,054 | -1.23(-1.58%) |
Sep 18, 2020 | 78.45 | 78.45 | 77.11 | 77.66 | 2,664,982 | -0.03(-0.03%) |
Sep 17, 2020 | 77.06 | 77.70 | 76.76 | 77.69 | 2,522,522 | +0.96(+1.25%) |
Sep 16, 2020 | 78.80 | 78.80 | 76.58 | 76.73 | 6,947,835 | -0.98(-1.26%) |
Sep 15, 2020 | 78.33 | 78.54 | 77.60 | 77.71 | 1,229,298 | +0.83(+1.08%) |
Sep 14, 2020 | 76.50 | 77.30 | 76.47 | 76.88 | 1,373,263 | +0.13(+0.17%) |
Sep 11, 2020 | 77.22 | 77.44 | 76.29 | 76.75 | 2,178,662 | +1.16(+1.54%) |
Sep 10, 2020 | 76.62 | 76.75 | 75.46 | 75.59 | 1,938,548 | +0.26(+0.34%) |
Sep 09, 2020 | 75.49 | 76.11 | 75.34 | 75.34 | 1,593,215 | +0.76(+1.02%) |
Sep 08, 2020 | 74.21 | 75.06 | 73.84 | 74.58 | 1,915,630 | +0.56(+0.75%) |
Sep 04, 2020 | 74.55 | 74.70 | 72.96 | 74.02 | 1,791,175 | -0.36(-0.48%) |
Sep 03, 2020 | 76.20 | 76.20 | 73.92 | 74.38 | 2,155,606 | -1.50(-1.98%) |
Sep 02, 2020 | 74.98 | 75.96 | 74.93 | 75.88 | 1,919,145 | +1.70(+2.29%) |
Sep 01, 2020 | 75.05 | 75.05 | 73.62 | 74.18 | 3,496,721 | +0.69(+0.94%) |
Aug 31, 2020 | 73.77 | 74.25 | 73.48 | 73.49 | 2,717,451 | -0.46(-0.62%) |
Aug 28, 2020 | 73.97 | 74.02 | 73.30 | 73.95 | 1,681,920 | -0.34(-0.46%) |
Aug 27, 2020 | 75.28 | 75.34 | 74.01 | 74.29 | 1,606,769 | -0.03(-0.03%) |
Aug 26, 2020 | 73.81 | 74.35 | 73.71 | 74.32 | 1,591,039 | +0.50(+0.67%) |
Aug 25, 2020 | 74.22 | 74.24 | 73.55 | 73.83 | 1,675,906 | +0.06(+0.08%) |
Aug 24, 2020 | 74.08 | 74.29 | 73.47 | 73.77 | 1,077,190 | -0.02(-0.02%) |
Aug 21, 2020 | 73.64 | 73.84 | 73.32 | 73.78 | 1,049,926 | -0.63(-0.85%) |
Aug 20, 2020 | 73.41 | 74.57 | 73.23 | 74.41 | 2,332,659 | +1.43(+1.95%) |
Aug 19, 2020 | 73.88 | 73.95 | 72.84 | 72.99 | 1,962,633 | -0.14(-0.19%) |
Aug 18, 2020 | 73.57 | 73.71 | 72.73 | 73.12 | 1,876,304 | -0.39(-0.53%) |
Aug 17, 2020 | 72.96 | 74.39 | 72.89 | 73.52 | 1,842,050 | +1.23(+1.70%) |
Aug 14, 2020 | 72.65 | 72.68 | 72.11 | 72.29 | 2,266,137 | -0.61(-0.84%) |
Aug 13, 2020 | 73.10 | 73.30 | 72.68 | 72.90 | 3,110,722 | +0.38(+0.52%) |
Aug 12, 2020 | 72.16 | 72.79 | 72.08 | 72.53 | 2,204,341 | +2.13(+3.03%) |
Aug 11, 2020 | 71.29 | 71.40 | 70.31 | 70.39 | 1,926,957 | +0.03(+0.05%) |
Aug 10, 2020 | 70.33 | 70.56 | 70.12 | 70.36 | 1,465,752 | -0.44(-0.63%) |
Aug 07, 2020 | 70.59 | 70.90 | 70.41 | 70.80 | 1,509,665 | -0.43(-0.60%) |
Aug 06, 2020 | 71.28 | 71.52 | 70.83 | 71.23 | 1,657,745 | -0.01(-0.01%) |
Aug 05, 2020 | 71.91 | 72.05 | 71.15 | 71.24 | 1,249,767 | -0.62(-0.87%) |
Aug 04, 2020 | 71.43 | 72.09 | 71.19 | 71.86 | 2,477,285 | +0.43(+0.60%) |
Aug 03, 2020 | 71.63 | 72.26 | 71.36 | 71.43 | 2,821,081 | +1.29(+1.84%) |
Jul 31, 2020 | 71.78 | 71.79 | 69.65 | 70.14 | 2,741,566 | -1.78(-2.48%) |
Jul 30, 2020 | 70.95 | 72.03 | 70.91 | 71.93 | 2,305,573 | -0.15(-0.21%) |
Jul 29, 2020 | 71.73 | 72.36 | 71.48 | 72.08 | 1,648,031 | +0.34(+0.48%) |
Jul 28, 2020 | 72.05 | 72.43 | 71.74 | 71.74 | 1,560,385 | -0.60(-0.83%) |
Jul 27, 2020 | 72.02 | 72.47 | 72.00 | 72.34 | 1,693,239 | +0.42(+0.58%) |
Jul 24, 2020 | 72.39 | 72.39 | 71.57 | 71.92 | 2,305,131 | -0.57(-0.79%) |
Jul 23, 2020 | 73.75 | 73.83 | 72.36 | 72.49 | 3,064,684 | -1.37(-1.86%) |
Jul 22, 2020 | 74.12 | 74.21 | 73.38 | 73.87 | 3,167,337 | +0.41(+0.56%) |
Jul 21, 2020 | 74.49 | 74.56 | 73.32 | 73.46 | 3,021,279 | -1.70(-2.26%) |
Jul 20, 2020 | 75.71 | 76.03 | 74.76 | 75.16 | 2,298,439 | -0.14(-0.18%) |
Jul 17, 2020 | 74.73 | 75.46 | 74.71 | 75.29 | 1,455,681 | +0.67(+0.89%) |
Jul 16, 2020 | 74.40 | 74.68 | 74.16 | 74.63 | 1,038,278 | -0.41(-0.55%) |
Jul 15, 2020 | 75.02 | 75.59 | 74.62 | 75.04 | 1,582,068 | +0.34(+0.46%) |
Jul 14, 2020 | 73.57 | 74.78 | 73.38 | 74.70 | 1,811,075 | +1.19(+1.61%) |
Jul 13, 2020 | 74.03 | 74.62 | 73.41 | 73.51 | 1,652,240 | -0.79(-1.07%) |
Jul 10, 2020 | 74.44 | 74.56 | 73.93 | 74.30 | 1,399,004 | -0.28(-0.38%) |
Jul 09, 2020 | 75.32 | 75.52 | 74.22 | 74.59 | 1,193,026 | -0.67(-0.89%) |
Jul 08, 2020 | 74.89 | 75.25 | 74.70 | 75.25 | 1,002,929 | +0.27(+0.36%) |
Jul 07, 2020 | 75.17 | 75.58 | 74.91 | 74.98 | 1,173,889 | -0.56(-0.75%) |
Jul 06, 2020 | 75.49 | 75.89 | 75.37 | 75.54 | 1,221,751 | +0.76(+1.02%) |
Jul 02, 2020 | 74.69 | 75.21 | 74.63 | 74.78 | 1,289,749 | -0.24(-0.32%) |
Jul 01, 2020 | 74.70 | 75.31 | 74.33 | 75.02 | 1,402,934 | +0.44(+0.58%) |
Jun 30, 2020 | 73.86 | 74.85 | 73.52 | 74.59 | 1,756,950 | +0.01(+0.01%) |
Jun 29, 2020 | 75.17 | 75.17 | 74.30 | 74.58 | 1,400,546 | +0.20(+0.26%) |
Jun 26, 2020 | 75.64 | 75.81 | 74.17 | 74.38 | 2,197,867 | -2.13(-2.79%) |
Jun 25, 2020 | 75.89 | 76.55 | 75.41 | 76.52 | 1,564,142 | +0.68(+0.90%) |
Jun 24, 2020 | 76.82 | 77.32 | 75.52 | 75.83 | 1,489,017 | -1.42(-1.84%) |
Jun 23, 2020 | 77.59 | 78.08 | 77.25 | 77.25 | 1,341,063 | -0.14(-0.18%) |
Jun 22, 2020 | 77.43 | 77.46 | 76.69 | 77.39 | 2,593,602 | -0.41(-0.53%) |
Jun 19, 2020 | 77.60 | 78.09 | 77.37 | 77.80 | 2,792,505 | +1.23(+1.61%) |
Jun 18, 2020 | 76.76 | 77.21 | 76.29 | 76.57 | 2,608,207 | +0.15(+0.19%) |
Jun 17, 2020 | 76.17 | 76.58 | 75.98 | 76.42 | 4,862,111 | +2.33(+3.15%) |
Jun 16, 2020 | 74.53 | 74.68 | 73.86 | 74.09 | 2,925,583 | +1.37(+1.88%) |
Jun 15, 2020 | 72.93 | 73.24 | 72.39 | 72.72 | 2,124,026 | +0.69(+0.96%) |
Jun 12, 2020 | 72.71 | 72.87 | 71.22 | 72.03 | 2,169,528 | -0.04(-0.06%) |
Jun 11, 2020 | 74.77 | 74.89 | 71.98 | 72.07 | 2,059,072 | -3.07(-4.09%) |
Jun 10, 2020 | 75.37 | 75.76 | 75.04 | 75.15 | 1,909,654 | -0.37(-0.49%) |
Jun 09, 2020 | 75.17 | 76.29 | 74.95 | 75.52 | 2,467,137 | +2.36(+3.22%) |
Jun 08, 2020 | 73.18 | 73.62 | 72.74 | 73.16 | 2,290,803 | -0.19(-0.26%) |
Jun 05, 2020 | 73.16 | 73.83 | 73.01 | 73.35 | 1,795,391 | +0.66(+0.90%) |
Jun 04, 2020 | 73.01 | 73.73 | 72.54 | 72.69 | 2,109,163 | -0.50(-0.68%) |
Jun 03, 2020 | 73.06 | 73.43 | 72.95 | 73.18 | 1,963,437 | -0.65(-0.88%) |
Jun 02, 2020 | 73.30 | 73.83 | 73.09 | 73.83 | 1,949,547 | -0.19(-0.25%) |
Jun 01, 2020 | 74.40 | 74.63 | 73.52 | 74.02 | 1,276,076 | -0.64(-0.86%) |
May 29, 2020 | 74.58 | 74.80 | 73.28 | 74.66 | 3,004,692 | +0.98(+1.33%) |
May 28, 2020 | 72.65 | 74.53 | 72.60 | 73.68 | 3,286,231 | +1.56(+2.17%) |
May 27, 2020 | 71.94 | 72.17 | 71.09 | 72.12 | 2,152,570 | -0.51(-0.71%) |
May 26, 2020 | 72.70 | 73.05 | 72.45 | 72.63 | 2,163,891 | +0.12(+0.16%) |
May 22, 2020 | 71.60 | 72.53 | 71.31 | 72.51 | 1,588,708 | -0.07(-0.09%) |
May 21, 2020 | 73.61 | 73.63 | 72.22 | 72.58 | 1,986,084 | -0.82(-1.12%) |
May 20, 2020 | 73.22 | 73.55 | 72.90 | 73.40 | 3,410,796 | +0.61(+0.84%) |
May 19, 2020 | 72.58 | 73.14 | 72.37 | 72.78 | 2,129,089 | +0.32(+0.45%) |
May 18, 2020 | 72.40 | 72.95 | 72.26 | 72.46 | 1,754,112 | +0.71(+0.99%) |
May 15, 2020 | 71.94 | 72.20 | 71.02 | 71.75 | 1,750,190 | -0.01(-0.01%) |
May 14, 2020 | 70.76 | 71.94 | 70.62 | 71.76 | 2,632,460 | -1.00(-1.37%) |
May 13, 2020 | 73.00 | 73.57 | 72.43 | 72.76 | 2,114,359 | +0.04(+0.06%) |
May 12, 2020 | 73.82 | 73.95 | 72.64 | 72.72 | 1,684,619 | -1.23(-1.66%) |
May 11, 2020 | 72.47 | 74.22 | 72.40 | 73.94 | 1,920,756 | +1.42(+1.95%) |
May 08, 2020 | 72.71 | 72.84 | 72.32 | 72.53 | 1,821,270 | +0.22(+0.31%) |
May 07, 2020 | 72.83 | 72.98 | 71.68 | 72.31 | 1,513,352 | -0.58(-0.80%) |
May 06, 2020 | 72.91 | 73.54 | 72.60 | 72.89 | 1,122,114 | +0.51(+0.71%) |
May 05, 2020 | 72.26 | 72.87 | 72.19 | 72.37 | 1,889,488 | +0.64(+0.89%) |
May 04, 2020 | 71.80 | 71.90 | 71.19 | 71.73 | 1,872,179 | +0.50(+0.71%) |
May 01, 2020 | 71.73 | 71.99 | 70.85 | 71.23 | 1,641,637 | -1.13(-1.56%) |
Apr 30, 2020 | 73.38 | 73.39 | 72.24 | 72.36 | 2,555,958 | -0.84(-1.14%) |
Apr 29, 2020 | 74.59 | 74.80 | 73.15 | 73.19 | 3,458,970 | -1.99(-2.65%) |
Apr 28, 2020 | 77.27 | 77.35 | 74.76 | 75.18 | 4,054,816 | -1.32(-1.73%) |
Apr 27, 2020 | 76.84 | 77.28 | 76.41 | 76.51 | 2,367,398 | +0.46(+0.61%) |
Apr 24, 2020 | 75.33 | 76.32 | 74.94 | 76.05 | 2,079,009 | +0.81(+1.08%) |
Apr 23, 2020 | 75.38 | 77.20 | 74.95 | 75.23 | 2,981,469 | -0.17(-0.23%) |
Apr 22, 2020 | 76.25 | 76.28 | 75.34 | 75.41 | 2,593,783 | +0.03(+0.03%) |
Apr 21, 2020 | 75.80 | 76.09 | 75.13 | 75.38 | 3,841,338 | -1.29(-1.68%) |
Apr 20, 2020 | 76.63 | 78.02 | 76.46 | 76.67 | 3,627,031 | +0.42(+0.55%) |
Apr 17, 2020 | 75.84 | 76.37 | 75.26 | 76.25 | 2,598,586 | +1.49(+2.00%) |
Apr 16, 2020 | 74.76 | 74.94 | 73.99 | 74.76 | 1,923,117 | +1.65(+2.25%) |
Apr 15, 2020 | 72.35 | 73.70 | 71.92 | 73.11 | 2,042,647 | -0.52(-0.71%) |
Apr 14, 2020 | 73.88 | 74.10 | 73.22 | 73.63 | 4,805,821 | +1.72(+2.40%) |
Apr 13, 2020 | 72.59 | 72.87 | 71.66 | 71.90 | 1,701,965 | -0.56(-0.77%) |
Apr 09, 2020 | 72.59 | 73.09 | 72.17 | 72.46 | 2,629,267 | -0.66(-0.90%) |
Apr 08, 2020 | 72.34 | 73.65 | 71.76 | 73.12 | 1,785,429 | +1.39(+1.94%) |
Apr 07, 2020 | 73.88 | 73.93 | 71.55 | 71.72 | 2,447,794 | -1.49(-2.03%) |
Apr 06, 2020 | 72.67 | 73.59 | 72.41 | 73.21 | 2,363,459 | +1.78(+2.50%) |
Apr 03, 2020 | 71.48 | 71.96 | 70.68 | 71.43 | 1,871,975 | +0.03(+0.05%) |
Apr 02, 2020 | 70.01 | 71.41 | 69.59 | 71.39 | 2,204,977 | +2.28(+3.30%) |
Apr 01, 2020 | 69.18 | 70.39 | 68.68 | 69.11 | 2,318,001 | -1.30(-1.84%) |
Mar 31, 2020 | 69.42 | 71.06 | 68.83 | 70.41 | 3,237,285 | +0.47(+0.67%) |
Mar 30, 2020 | 68.80 | 70.18 | 68.68 | 69.94 | 3,354,638 | +2.24(+3.30%) |
Mar 27, 2020 | 66.22 | 69.21 | 65.89 | 67.70 | 3,107,858 | -0.39(-0.58%) |
Mar 26, 2020 | 65.66 | 68.26 | 65.64 | 68.10 | 3,135,534 | +2.43(+3.71%) |
Mar 25, 2020 | 64.51 | 66.66 | 63.42 | 65.66 | 4,243,248 | +2.84(+4.53%) |
Mar 24, 2020 | 63.11 | 63.45 | 61.51 | 62.82 | 3,368,660 | +2.47(+4.09%) |
Mar 23, 2020 | 62.96 | 63.61 | 59.97 | 60.35 | 4,349,542 | -1.49(-2.42%) |
Mar 20, 2020 | 65.20 | 65.55 | 61.63 | 61.84 | 4,160,595 | -2.68(-4.16%) |
Mar 19, 2020 | 64.17 | 66.40 | 63.52 | 64.53 | 5,647,930 | +0.51(+0.80%) |
Mar 18, 2020 | 62.94 | 64.69 | 61.12 | 64.01 | 4,943,605 | -1.70(-2.59%) |
Mar 17, 2020 | 63.03 | 66.19 | 62.34 | 65.71 | 4,320,629 | +3.25(+5.21%) |
Mar 16, 2020 | 59.84 | 65.04 | 59.08 | 62.46 | 6,895,298 | -5.53(-8.13%) |
Mar 13, 2020 | 67.64 | 68.05 | 63.03 | 67.98 | 5,096,583 | +4.73(+7.48%) |
Mar 12, 2020 | 65.06 | 66.58 | 61.62 | 63.25 | 6,719,294 | -6.89(-9.82%) |
Mar 11, 2020 | 71.12 | 71.43 | 69.65 | 70.14 | 3,075,269 | -2.40(-3.31%) |
Mar 10, 2020 | 72.55 | 73.07 | 70.26 | 72.54 | 6,534,552 | +2.98(+4.28%) |
Mar 09, 2020 | 70.84 | 71.54 | 68.77 | 69.56 | 6,804,787 | -3.64(-4.97%) |
Mar 06, 2020 | 72.01 | 73.30 | 71.71 | 73.20 | 6,586,575 | -0.08(-0.10%) |
Mar 05, 2020 | 72.95 | 73.74 | 72.63 | 73.28 | 2,797,689 | -1.57(-2.10%) |
Mar 04, 2020 | 74.04 | 75.04 | 73.25 | 74.85 | 2,829,686 | +3.44(+4.82%) |
Mar 03, 2020 | 73.22 | 74.00 | 71.06 | 71.41 | 2,840,793 | -0.14(-0.19%) |
Mar 02, 2020 | 70.50 | 71.79 | 69.62 | 71.55 | 3,888,147 | +2.40(+3.47%) |
Feb 28, 2020 | 69.13 | 69.85 | 68.40 | 69.15 | 5,860,631 | -1.70(-2.39%) |
Feb 27, 2020 | 71.45 | 72.79 | 70.81 | 70.85 | 5,501,282 | -0.90(-1.25%) |
Feb 26, 2020 | 72.96 | 73.61 | 71.54 | 71.75 | 6,695,266 | -0.69(-0.96%) |
Feb 25, 2020 | 74.59 | 74.64 | 72.03 | 72.44 | 9,265,086 | -1.75(-2.36%) |
Feb 24, 2020 | 76.37 | 77.15 | 74.10 | 74.19 | 5,060,217 | -5.50(-6.90%) |
Feb 21, 2020 | 79.22 | 79.86 | 79.04 | 79.69 | 1,763,568 | +0.39(+0.49%) |
Feb 20, 2020 | 79.93 | 79.96 | 78.97 | 79.31 | 1,558,267 | -0.77(-0.96%) |
Feb 19, 2020 | 80.19 | 80.43 | 80.05 | 80.07 | 1,616,771 | +0.02(+0.02%) |
Feb 18, 2020 | 79.87 | 80.28 | 79.84 | 80.06 | 1,372,913 | -0.35(-0.44%) |
Feb 14, 2020 | 80.48 | 80.57 | 80.11 | 80.41 | 1,284,824 | -0.12(-0.14%) |
Feb 13, 2020 | 80.62 | 80.94 | 80.49 | 80.52 | 2,035,027 | -1.02(-1.25%) |
Feb 12, 2020 | 80.99 | 82.23 | 80.50 | 81.55 | 3,642,742 | +0.64(+0.79%) |
Feb 11, 2020 | 80.57 | 80.95 | 80.54 | 80.90 | 2,261,086 | +0.67(+0.83%) |
Feb 10, 2020 | 79.21 | 80.26 | 79.16 | 80.24 | 1,766,614 | +1.31(+1.66%) |
Feb 07, 2020 | 79.59 | 79.76 | 78.85 | 78.93 | 1,926,387 | -0.93(-1.17%) |
Feb 06, 2020 | 79.27 | 79.89 | 79.09 | 79.86 | 2,570,188 | +0.49(+0.61%) |
Feb 05, 2020 | 79.59 | 79.59 | 79.09 | 79.37 | 3,517,582 | +1.05(+1.34%) |
Feb 04, 2020 | 77.80 | 78.52 | 77.76 | 78.33 | 1,593,954 | +0.70(+0.90%) |
Feb 03, 2020 | 77.70 | 78.11 | 77.54 | 77.63 | 1,961,057 | -0.21(-0.28%) |
Jan 31, 2020 | 78.37 | 78.52 | 77.59 | 77.84 | 2,509,791 | -1.16(-1.47%) |
Jan 30, 2020 | 78.75 | 79.00 | 78.28 | 79.00 | 2,245,966 | +0.15(+0.19%) |
Jan 29, 2020 | 79.26 | 79.71 | 78.77 | 78.85 | 3,832,711 | +0.16(+0.21%) |
Jan 28, 2020 | 77.82 | 78.84 | 77.74 | 78.69 | 2,965,175 | +1.52(+1.96%) |
Jan 27, 2020 | 76.64 | 77.45 | 76.56 | 77.17 | 1,712,050 | -0.14(-0.18%) |
Jan 24, 2020 | 78.22 | 78.42 | 77.13 | 77.31 | 6,769,431 | -0.86(-1.11%) |
Jan 23, 2020 | 78.32 | 78.38 | 77.79 | 78.18 | 2,577,456 | -0.24(-0.30%) |
Jan 22, 2020 | 78.65 | 78.65 | 78.00 | 78.42 | 3,354,714 | +0.02(+0.02%) |
Jan 21, 2020 | 78.77 | 79.04 | 78.39 | 78.40 | 3,177,078 | -0.61(-0.77%) |
Jan 17, 2020 | 78.84 | 79.12 | 78.57 | 79.01 | 2,251,782 | +0.68(+0.87%) |
Jan 16, 2020 | 78.30 | 78.34 | 78.02 | 78.33 | 1,749,774 | +0.41(+0.53%) |
Jan 15, 2020 | 78.10 | 78.33 | 77.88 | 77.91 | 1,877,869 | +0.18(+0.23%) |
Jan 14, 2020 | 77.49 | 77.82 | 77.40 | 77.73 | 1,316,165 | +0.55(+0.71%) |
Jan 13, 2020 | 77.35 | 77.40 | 76.98 | 77.18 | 1,921,655 | -0.12(-0.16%) |
Jan 10, 2020 | 77.80 | 77.82 | 77.25 | 77.30 | 2,072,450 | -0.75(-0.96%) |
Jan 09, 2020 | 78.13 | 78.36 | 77.93 | 78.05 | 932,750 | +0.24(+0.31%) |
Jan 08, 2020 | 77.82 | 78.14 | 77.71 | 77.82 | 1,192,405 | +0.00(+0.00%) |
Jan 07, 2020 | 78.32 | 78.32 | 77.77 | 77.82 | 1,400,666 | -0.78(-1.00%) |
Jan 06, 2020 | 77.97 | 78.60 | 77.95 | 78.60 | 1,806,239 | +0.53(+0.68%) |
Jan 03, 2020 | 77.51 | 78.47 | 77.50 | 78.07 | 1,289,681 | -0.13(-0.17%) |
Jan 02, 2020 | 77.99 | 78.63 | 77.83 | 78.20 | 1,472,720 | +0.21(+0.27%) |
Dec 31, 2019 | 77.92 | 78.00 | 77.58 | 77.99 | 1,239,779 | +0.12(+0.15%) |
Dec 30, 2019 | 78.66 | 78.68 | 77.80 | 77.87 | 1,073,223 | -0.68(-0.86%) |
Dec 27, 2019 | 78.70 | 78.79 | 78.39 | 78.55 | 1,315,785 | +0.46(+0.59%) |
Dec 26, 2019 | 78.24 | 78.29 | 77.95 | 78.09 | 886,832 | -0.01(-0.01%) |
Dec 24, 2019 | 78.00 | 78.17 | 77.86 | 78.10 | 526,338 | -0.04(-0.05%) |
Dec 23, 2019 | 78.25 | 78.30 | 78.00 | 78.14 | 1,972,658 | +0.48(+0.62%) |
Dec 20, 2019 | 77.63 | 77.87 | 77.48 | 77.66 | 2,030,926 | +0.02(+0.02%) |
Dec 19, 2019 | 77.64 | 77.72 | 77.39 | 77.64 | 2,008,469 | +0.84(+1.09%) |
Dec 18, 2019 | 77.46 | 77.57 | 76.65 | 76.80 | 1,722,494 | -0.30(-0.38%) |
Dec 17, 2019 | 77.25 | 77.29 | 76.94 | 77.10 | 1,584,859 | +0.44(+0.58%) |
Dec 16, 2019 | 76.55 | 76.88 | 76.49 | 76.65 | 2,757,376 | +0.07(+0.09%) |
Dec 13, 2019 | 76.37 | 76.80 | 76.31 | 76.59 | 1,657,572 | -0.06(-0.08%) |
Dec 12, 2019 | 76.38 | 76.73 | 76.15 | 76.65 | 1,672,197 | +0.02(+0.02%) |
Dec 11, 2019 | 76.12 | 76.72 | 76.12 | 76.63 | 3,657,445 | +0.20(+0.26%) |
Dec 10, 2019 | 76.00 | 76.48 | 76.00 | 76.43 | 2,067,146 | +0.22(+0.29%) |
Dec 09, 2019 | 75.85 | 76.41 | 75.83 | 76.21 | 2,900,872 | +0.38(+0.50%) |
Dec 06, 2019 | 76.03 | 76.15 | 75.78 | 75.83 | 1,155,152 | +0.35(+0.47%) |
Dec 05, 2019 | 75.75 | 75.75 | 75.34 | 75.48 | 1,507,832 | +0.07(+0.09%) |
Dec 04, 2019 | 75.18 | 75.51 | 74.94 | 75.41 | 1,634,509 | +0.44(+0.59%) |
Dec 03, 2019 | 74.48 | 74.99 | 74.40 | 74.97 | 2,161,730 | -0.34(-0.45%) |
Dec 02, 2019 | 75.52 | 75.52 | 74.95 | 75.30 | 2,123,912 | -0.72(-0.94%) |
Nov 29, 2019 | 75.79 | 76.09 | 75.77 | 76.02 | 1,608,277 | +0.09(+0.12%) |
Nov 27, 2019 | 75.84 | 76.13 | 75.81 | 75.93 | 1,665,585 | +0.06(+0.08%) |
Nov 26, 2019 | 75.40 | 75.94 | 75.40 | 75.87 | 2,582,834 | +0.68(+0.90%) |
Nov 25, 2019 | 74.36 | 75.30 | 74.30 | 75.20 | 3,752,359 | +0.68(+0.91%) |
Nov 22, 2019 | 74.91 | 74.99 | 74.31 | 74.52 | 1,102,336 | -0.04(-0.06%) |
Nov 21, 2019 | 74.19 | 74.73 | 74.01 | 74.56 | 1,794,792 | +0.00(+0.00%) |
Nov 20, 2019 | 74.36 | 74.69 | 74.31 | 74.56 | 1,590,834 | +0.11(+0.14%) |
Nov 19, 2019 | 74.04 | 74.49 | 73.74 | 74.45 | 3,435,155 | +0.06(+0.08%) |
Nov 18, 2019 | 74.27 | 74.58 | 74.13 | 74.40 | 1,258,832 | +0.24(+0.32%) |
Nov 15, 2019 | 73.63 | 74.31 | 73.61 | 74.16 | 1,412,068 | +0.44(+0.59%) |
Nov 14, 2019 | 73.57 | 73.84 | 73.43 | 73.72 | 929,999 | -0.29(-0.39%) |
Nov 13, 2019 | 73.85 | 74.08 | 73.74 | 74.01 | 1,038,129 | +0.47(+0.64%) |
Nov 12, 2019 | 73.52 | 73.79 | 73.46 | 73.54 | 980,840 | +0.54(+0.74%) |
Nov 11, 2019 | 72.89 | 73.24 | 72.78 | 73.00 | 1,077,200 | +0.21(+0.29%) |
Nov 08, 2019 | 72.32 | 72.86 | 72.16 | 72.78 | 1,667,042 | +1.14(+1.59%) |
Nov 07, 2019 | 71.78 | 71.87 | 71.49 | 71.65 | 1,440,316 | -0.39(-0.54%) |
Nov 06, 2019 | 71.59 | 72.25 | 71.58 | 72.03 | 5,112,999 | +0.47(+0.66%) |
Nov 05, 2019 | 71.99 | 72.08 | 71.53 | 71.56 | 2,869,507 | -0.86(-1.18%) |
Nov 04, 2019 | 73.28 | 73.30 | 72.42 | 72.42 | 1,521,694 | +0.25(+0.34%) |
Nov 01, 2019 | 72.08 | 72.33 | 72.05 | 72.17 | 1,100,029 | +0.16(+0.22%) |
Oct 31, 2019 | 71.94 | 72.11 | 71.67 | 72.02 | 2,288,503 | -0.14(-0.19%) |
Oct 30, 2019 | 71.72 | 72.17 | 71.65 | 72.16 | 2,381,879 | -0.64(-0.88%) |
Oct 29, 2019 | 71.89 | 72.91 | 71.86 | 72.80 | 2,077,882 | +1.21(+1.69%) |
Oct 28, 2019 | 71.83 | 72.14 | 71.56 | 71.59 | 2,117,541 | -0.32(-0.45%) |
Oct 25, 2019 | 71.79 | 72.29 | 71.63 | 71.91 | 1,906,232 | +0.06(+0.08%) |
Oct 24, 2019 | 71.58 | 71.93 | 71.42 | 71.85 | 2,167,713 | +0.50(+0.70%) |
Oct 23, 2019 | 71.38 | 71.55 | 71.03 | 71.35 | 2,462,735 | -0.28(-0.39%) |
Oct 22, 2019 | 70.77 | 71.97 | 70.76 | 71.63 | 4,945,994 | +0.34(+0.47%) |
Oct 21, 2019 | 71.25 | 71.51 | 70.76 | 71.29 | 2,841,113 | -0.26(-0.37%) |
Oct 18, 2019 | 71.28 | 71.59 | 71.13 | 71.56 | 1,232,494 | -0.29(-0.40%) |
Oct 17, 2019 | 72.15 | 72.19 | 71.71 | 71.84 | 1,653,585 | +0.19(+0.26%) |
Oct 16, 2019 | 71.27 | 71.75 | 71.20 | 71.65 | 2,439,934 | +0.25(+0.35%) |
Oct 15, 2019 | 70.86 | 71.50 | 70.74 | 71.41 | 1,686,951 | +0.63(+0.90%) |
Oct 14, 2019 | 70.68 | 71.25 | 70.50 | 70.77 | 1,499,723 | -0.55(-0.77%) |
Oct 11, 2019 | 71.42 | 71.80 | 71.26 | 71.33 | 1,365,566 | +0.55(+0.78%) |
Oct 10, 2019 | 70.02 | 70.88 | 70.02 | 70.77 | 2,341,758 | +0.20(+0.28%) |
Oct 09, 2019 | 70.56 | 70.78 | 70.27 | 70.58 | 1,646,009 | +0.30(+0.43%) |
Oct 08, 2019 | 70.40 | 70.72 | 70.05 | 70.27 | 1,922,030 | -0.74(-1.04%) |
Oct 07, 2019 | 71.08 | 71.54 | 71.00 | 71.01 | 2,343,897 | +0.23(+0.33%) |
Oct 04, 2019 | 70.58 | 70.79 | 70.35 | 70.78 | 2,216,450 | +0.62(+0.88%) |
Oct 03, 2019 | 69.60 | 70.20 | 69.37 | 70.16 | 2,326,155 | +0.69(+1.00%) |
Oct 02, 2019 | 69.55 | 69.75 | 69.16 | 69.47 | 2,716,875 | -1.39(-1.96%) |