Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 128.05 | 131.94 | 127.15 | 129.68 | 903,251 | +0.94(+0.73%) |
Sep 29, 2020 | 126.82 | 129.61 | 126.20 | 128.74 | 428,604 | +1.92(+1.51%) |
Sep 28, 2020 | 125.57 | 127.29 | 124.56 | 126.82 | 478,592 | +1.80(+1.44%) |
Sep 25, 2020 | 122.46 | 125.35 | 120.91 | 125.02 | 921,200 | +3.72(+3.07%) |
Sep 24, 2020 | 122.60 | 124.60 | 120.66 | 121.30 | 759,678 | -2.30(-1.86%) |
Sep 23, 2020 | 125.82 | 128.45 | 123.34 | 123.60 | 439,086 | -3.03(-2.39%) |
Sep 22, 2020 | 126.95 | 127.48 | 123.72 | 126.63 | 496,757 | +0.30(+0.24%) |
Sep 21, 2020 | 121.41 | 126.91 | 120.74 | 126.33 | 798,785 | +4.27(+3.50%) |
Sep 18, 2020 | 120.53 | 123.57 | 118.43 | 122.06 | 1,071,100 | +2.12(+1.77%) |
Sep 17, 2020 | 117.51 | 120.11 | 116.93 | 119.94 | 540,783 | +0.08(+0.07%) |
Sep 16, 2020 | 121.69 | 123.28 | 119.57 | 119.86 | 418,190 | -0.79(-0.65%) |
Sep 15, 2020 | 121.26 | 124.46 | 119.00 | 120.65 | 488,672 | +1.31(+1.10%) |
Sep 14, 2020 | 118.07 | 119.90 | 117.83 | 119.34 | 466,308 | +2.78(+2.39%) |
Sep 11, 2020 | 119.93 | 122.06 | 115.00 | 116.56 | 1,023,800 | -2.77(-2.32%) |
Sep 10, 2020 | 117.35 | 122.97 | 117.03 | 119.33 | 1,001,223 | +2.02(+1.72%) |
Sep 09, 2020 | 115.31 | 118.81 | 113.51 | 117.31 | 698,802 | +5.47(+4.89%) |
Sep 08, 2020 | 109.65 | 114.48 | 109.37 | 111.84 | 803,303 | -3.80(-3.29%) |
Sep 04, 2020 | 117.68 | 118.79 | 107.98 | 115.64 | 1,360,000 | -3.48(-2.92%) |
Sep 03, 2020 | 123.76 | 123.76 | 117.20 | 119.12 | 980,185 | -7.94(-6.25%) |
Sep 02, 2020 | 131.73 | 131.75 | 125.50 | 127.06 | 621,810 | -2.80(-2.16%) |
Sep 01, 2020 | 129.38 | 131.88 | 128.52 | 129.86 | 710,933 | +2.42(+1.90%) |
Aug 31, 2020 | 125.48 | 127.69 | 125.21 | 127.44 | 450,424 | +1.98(+1.58%) |
Aug 28, 2020 | 126.44 | 129.76 | 125.11 | 125.46 | 478,600 | -0.69(-0.55%) |
Aug 27, 2020 | 127.34 | 128.29 | 124.22 | 126.15 | 688,706 | -2.17(-1.69%) |
Aug 26, 2020 | 125.22 | 129.07 | 123.68 | 128.32 | 983,714 | +4.54(+3.67%) |
Aug 25, 2020 | 122.99 | 125.17 | 121.40 | 123.78 | 388,233 | +0.65(+0.53%) |
Aug 24, 2020 | 126.71 | 126.98 | 121.08 | 123.13 | 459,869 | -2.28(-1.82%) |
Aug 21, 2020 | 128.43 | 128.43 | 124.90 | 125.41 | 558,300 | -2.68(-2.09%) |
Aug 20, 2020 | 123.62 | 128.61 | 122.60 | 128.09 | 984,453 | +3.50(+2.81%) |
Aug 19, 2020 | 125.57 | 127.21 | 122.76 | 124.59 | 599,663 | -0.35(-0.28%) |
Aug 18, 2020 | 122.31 | 125.17 | 121.72 | 124.94 | 511,872 | +2.70(+2.21%) |
Aug 17, 2020 | 120.00 | 123.35 | 119.20 | 122.24 | 764,452 | +3.04(+2.55%) |
Aug 14, 2020 | 120.06 | 121.15 | 118.03 | 119.20 | 584,800 | -0.25(-0.21%) |
Aug 13, 2020 | 115.69 | 119.85 | 114.85 | 119.45 | 805,265 | +4.35(+3.78%) |
Aug 12, 2020 | 113.37 | 117.77 | 112.64 | 115.10 | 616,607 | +2.73(+2.43%) |
Aug 11, 2020 | 114.90 | 116.00 | 112.06 | 112.37 | 963,191 | -3.47(-3.00%) |
Aug 10, 2020 | 123.87 | 123.87 | 114.59 | 115.84 | 999,210 | -7.43(-6.03%) |
Aug 07, 2020 | 126.58 | 127.00 | 120.23 | 123.27 | 814,300 | -3.89(-3.06%) |
Aug 06, 2020 | 127.13 | 128.99 | 125.28 | 127.16 | 532,962 | -1.14(-0.89%) |
Aug 05, 2020 | 128.70 | 131.98 | 127.76 | 128.30 | 836,261 | -0.97(-0.75%) |
Aug 04, 2020 | 130.50 | 131.46 | 123.30 | 129.27 | 1,741,334 | +0.14(+0.11%) |
Aug 03, 2020 | 121.82 | 130.22 | 121.37 | 129.13 | 1,923,191 | +8.31(+6.88%) |
Jul 31, 2020 | 118.96 | 120.93 | 115.86 | 120.82 | 984,000 | +3.40(+2.90%) |
Jul 30, 2020 | 116.37 | 119.05 | 115.77 | 117.42 | 524,207 | +1.27(+1.09%) |
Jul 29, 2020 | 115.23 | 117.68 | 114.65 | 116.15 | 306,661 | +2.17(+1.90%) |
Jul 28, 2020 | 113.94 | 115.43 | 112.72 | 113.98 | 429,953 | -0.37(-0.32%) |
Jul 27, 2020 | 113.14 | 115.03 | 111.78 | 114.35 | 995,742 | +2.91(+2.61%) |
Jul 24, 2020 | 111.12 | 113.37 | 107.77 | 111.44 | 773,900 | -1.38(-1.22%) |
Jul 23, 2020 | 115.50 | 118.20 | 112.03 | 112.82 | 354,975 | -2.76(-2.39%) |
Jul 22, 2020 | 117.85 | 118.13 | 113.79 | 115.58 | 568,558 | -0.48(-0.41%) |
Jul 21, 2020 | 118.91 | 119.54 | 114.94 | 116.06 | 659,555 | -2.18(-1.84%) |
Jul 20, 2020 | 113.46 | 118.47 | 113.03 | 118.24 | 914,874 | +6.18(+5.51%) |
Jul 17, 2020 | 111.47 | 112.99 | 110.03 | 112.06 | 618,200 | +1.50(+1.36%) |
Jul 16, 2020 | 111.50 | 111.95 | 109.14 | 110.56 | 923,630 | -2.17(-1.92%) |
Jul 15, 2020 | 112.49 | 113.14 | 109.66 | 112.73 | 599,919 | +0.22(+0.20%) |
Jul 14, 2020 | 110.29 | 113.02 | 107.10 | 112.51 | 604,213 | +1.73(+1.56%) |
Jul 13, 2020 | 119.57 | 120.57 | 110.61 | 110.78 | 756,757 | -8.28(-6.95%) |
Jul 10, 2020 | 120.51 | 120.89 | 117.77 | 119.06 | 565,800 | -1.88(-1.55%) |
Jul 09, 2020 | 120.16 | 122.19 | 118.36 | 120.94 | 987,002 | +2.74(+2.32%) |
Jul 08, 2020 | 115.98 | 119.90 | 115.98 | 118.20 | 940,274 | +3.52(+3.07%) |
Jul 07, 2020 | 115.00 | 117.45 | 113.27 | 114.68 | 671,393 | -0.67(-0.58%) |
Jul 06, 2020 | 115.63 | 116.56 | 114.02 | 115.35 | 1,299,061 | +1.77(+1.56%) |
Jul 02, 2020 | 115.31 | 115.83 | 112.96 | 113.58 | 781,000 | -0.55(-0.48%) |
Jul 01, 2020 | 111.21 | 115.11 | 109.69 | 114.13 | 703,469 | +3.46(+3.13%) |
Jun 30, 2020 | 107.95 | 111.25 | 107.40 | 110.67 | 934,541 | +2.95(+2.74%) |
Jun 29, 2020 | 108.00 | 108.31 | 104.11 | 107.72 | 1,090,826 | +0.00(+0.00%) |
Jun 26, 2020 | 107.81 | 108.85 | 104.89 | 107.72 | 8,074,800 | +0.75(+0.70%) |
Jun 25, 2020 | 103.34 | 107.16 | 102.19 | 106.97 | 933,817 | +3.33(+3.21%) |
Jun 24, 2020 | 106.27 | 108.09 | 101.89 | 103.64 | 895,062 | -2.89(-2.71%) |
Jun 23, 2020 | 109.51 | 109.90 | 105.71 | 106.53 | 1,154,600 | -2.10(-1.93%) |
Jun 22, 2020 | 102.14 | 108.99 | 100.20 | 108.63 | 2,794,315 | +7.84(+7.78%) |
Jun 19, 2020 | 104.48 | 104.48 | 100.60 | 100.79 | 2,778,300 | -2.27(-2.20%) |
Jun 18, 2020 | 105.38 | 106.02 | 102.55 | 103.06 | 957,188 | -0.46(-0.44%) |
Jun 17, 2020 | 104.67 | 106.21 | 102.71 | 103.52 | 660,145 | -0.62(-0.60%) |
Jun 16, 2020 | 104.23 | 104.83 | 102.26 | 104.14 | 672,347 | +0.56(+0.54%) |
Jun 15, 2020 | 100.40 | 103.83 | 99.29 | 103.58 | 685,909 | +2.66(+2.64%) |
Jun 12, 2020 | 102.57 | 102.86 | 98.41 | 100.92 | 1,079,600 | -0.30(-0.30%) |
Jun 11, 2020 | 99.11 | 103.12 | 98.00 | 101.22 | 1,272,000 | +0.58(+0.58%) |
Jun 10, 2020 | 98.78 | 102.04 | 97.29 | 100.64 | 1,440,717 | +4.57(+4.76%) |
Jun 09, 2020 | 97.55 | 98.91 | 95.15 | 96.07 | 1,123,664 | -0.92(-0.95%) |
Jun 08, 2020 | 96.61 | 97.59 | 93.61 | 96.99 | 1,140,694 | -0.25(-0.26%) |
Jun 05, 2020 | 94.01 | 97.85 | 92.50 | 97.24 | 1,991,100 | +2.52(+2.66%) |
Jun 04, 2020 | 100.10 | 101.19 | 93.87 | 94.72 | 1,734,442 | -6.10(-6.05%) |
Jun 03, 2020 | 106.44 | 106.54 | 100.76 | 100.82 | 968,972 | -6.25(-5.84%) |
Jun 02, 2020 | 108.24 | 108.92 | 105.06 | 107.07 | 992,025 | -0.16(-0.15%) |
Jun 01, 2020 | 104.04 | 108.17 | 103.31 | 107.23 | 987,685 | +3.03(+2.91%) |
May 29, 2020 | 101.05 | 104.33 | 99.81 | 104.20 | 1,120,500 | +3.30(+3.27%) |
May 28, 2020 | 98.13 | 102.27 | 97.84 | 100.90 | 997,856 | +2.29(+2.32%) |
May 27, 2020 | 95.99 | 98.84 | 93.25 | 98.61 | 1,232,746 | +2.73(+2.85%) |
May 26, 2020 | 105.48 | 106.46 | 95.66 | 95.88 | 1,488,919 | -8.83(-8.43%) |
May 22, 2020 | 103.01 | 106.52 | 102.81 | 104.71 | 2,906,300 | +1.37(+1.33%) |
May 21, 2020 | 102.62 | 104.36 | 100.14 | 103.34 | 877,764 | -0.31(-0.30%) |
May 20, 2020 | 105.83 | 105.83 | 102.75 | 103.65 | 1,002,456 | -0.15(-0.14%) |
May 19, 2020 | 103.43 | 106.04 | 102.59 | 103.80 | 839,660 | +0.15(+0.14%) |
May 18, 2020 | 107.40 | 107.96 | 102.03 | 103.65 | 1,015,828 | -2.56(-2.41%) |
May 15, 2020 | 102.95 | 106.72 | 102.44 | 106.21 | 1,106,700 | +3.13(+3.04%) |
May 14, 2020 | 100.22 | 103.15 | 99.30 | 103.08 | 816,259 | +2.25(+2.23%) |
May 13, 2020 | 104.99 | 105.99 | 99.19 | 100.83 | 974,004 | -3.45(-3.31%) |
May 12, 2020 | 105.41 | 107.09 | 102.58 | 104.28 | 1,098,835 | -0.90(-0.86%) |
May 11, 2020 | 104.75 | 106.94 | 104.05 | 105.18 | 899,755 | +0.65(+0.62%) |
May 08, 2020 | 103.85 | 104.87 | 101.69 | 104.53 | 737,300 | +0.67(+0.65%) |
May 07, 2020 | 104.81 | 105.49 | 102.22 | 103.86 | 1,222,014 | -1.24(-1.18%) |
May 06, 2020 | 97.10 | 106.16 | 96.41 | 105.10 | 2,006,937 | +9.08(+9.46%) |
May 05, 2020 | 89.11 | 96.23 | 89.00 | 96.02 | 3,498,507 | +7.33(+8.26%) |
May 04, 2020 | 91.97 | 96.26 | 88.69 | 88.69 | 1,694,807 | -3.14(-3.42%) |
May 01, 2020 | 91.73 | 93.48 | 89.64 | 91.83 | 1,041,400 | -0.84(-0.91%) |
Apr 30, 2020 | 94.30 | 94.98 | 92.57 | 92.67 | 1,032,133 | -1.44(-1.53%) |
Apr 29, 2020 | 96.46 | 97.49 | 93.69 | 94.11 | 1,718,154 | -2.11(-2.19%) |
Apr 28, 2020 | 99.96 | 99.96 | 93.16 | 96.22 | 1,244,699 | -1.54(-1.58%) |
Apr 27, 2020 | 98.37 | 99.17 | 96.78 | 97.76 | 595,504 | +0.47(+0.48%) |
Apr 24, 2020 | 96.66 | 98.71 | 94.65 | 97.29 | 565,300 | +1.23(+1.28%) |
Apr 23, 2020 | 96.30 | 97.83 | 94.44 | 96.06 | 968,054 | +0.42(+0.44%) |
Apr 22, 2020 | 94.01 | 95.99 | 93.05 | 95.64 | 859,970 | +1.97(+2.10%) |
Apr 21, 2020 | 93.95 | 94.72 | 87.77 | 93.67 | 1,766,341 | -1.09(-1.15%) |
Apr 20, 2020 | 91.50 | 96.24 | 91.16 | 94.76 | 1,227,365 | +2.46(+2.67%) |
Apr 17, 2020 | 91.03 | 93.88 | 88.51 | 92.30 | 1,993,700 | +1.41(+1.55%) |
Apr 16, 2020 | 87.89 | 91.47 | 87.24 | 90.89 | 1,973,743 | +4.91(+5.71%) |
Apr 15, 2020 | 82.37 | 86.11 | 80.01 | 85.98 | 1,114,844 | +2.97(+3.58%) |
Apr 14, 2020 | 82.40 | 84.28 | 81.80 | 83.01 | 655,644 | +3.05(+3.81%) |
Apr 13, 2020 | 78.16 | 80.64 | 77.88 | 79.96 | 684,712 | +1.61(+2.05%) |
Apr 09, 2020 | 79.55 | 82.97 | 77.72 | 78.35 | 1,650,200 | -1.45(-1.82%) |
Apr 08, 2020 | 77.96 | 80.82 | 77.46 | 79.80 | 811,930 | +3.02(+3.93%) |
Apr 07, 2020 | 79.56 | 80.67 | 74.42 | 76.78 | 1,183,616 | -1.19(-1.53%) |
Apr 06, 2020 | 75.47 | 78.30 | 74.18 | 77.97 | 952,861 | +4.07(+5.51%) |
Apr 03, 2020 | 75.00 | 76.07 | 72.33 | 73.90 | 908,400 | -1.66(-2.20%) |
Apr 02, 2020 | 72.83 | 76.56 | 71.68 | 75.56 | 1,012,170 | +1.82(+2.47%) |
Apr 01, 2020 | 73.90 | 74.99 | 71.82 | 73.74 | 1,357,790 | -2.72(-3.56%) |
Mar 31, 2020 | 75.88 | 81.73 | 74.45 | 76.46 | 2,126,056 | +0.18(+0.24%) |
Mar 30, 2020 | 75.37 | 78.80 | 73.71 | 76.28 | 1,850,799 | +2.75(+3.74%) |
Mar 27, 2020 | 72.80 | 77.43 | 70.73 | 73.53 | 885,700 | -0.71(-0.96%) |
Mar 26, 2020 | 70.24 | 75.21 | 69.35 | 74.24 | 883,513 | +4.38(+6.27%) |
Mar 25, 2020 | 70.92 | 73.44 | 68.65 | 69.86 | 1,464,201 | -1.14(-1.61%) |
Mar 24, 2020 | 69.50 | 75.39 | 67.48 | 71.00 | 1,280,662 | +4.21(+6.30%) |
Mar 23, 2020 | 62.94 | 67.66 | 60.62 | 66.79 | 1,332,711 | +4.20(+6.71%) |
Mar 20, 2020 | 64.00 | 68.03 | 61.33 | 62.59 | 1,567,800 | -0.21(-0.33%) |
Mar 19, 2020 | 62.75 | 66.15 | 59.01 | 62.80 | 1,112,158 | +0.03(+0.05%) |
Mar 18, 2020 | 61.75 | 65.65 | 59.78 | 62.77 | 1,019,575 | -2.69(-4.11%) |
Mar 17, 2020 | 57.02 | 66.27 | 57.02 | 65.46 | 1,574,627 | +9.01(+15.96%) |
Mar 16, 2020 | 54.37 | 58.75 | 52.51 | 56.45 | 2,109,134 | -6.90(-10.89%) |
Mar 13, 2020 | 63.40 | 64.38 | 56.27 | 63.35 | 1,130,400 | +2.40(+3.94%) |
Mar 12, 2020 | 62.63 | 64.30 | 59.34 | 60.95 | 1,153,271 | -6.31(-9.38%) |
Mar 11, 2020 | 68.56 | 69.75 | 66.04 | 67.26 | 673,081 | -2.74(-3.91%) |
Mar 10, 2020 | 68.23 | 70.00 | 65.42 | 70.00 | 996,198 | +3.85(+5.82%) |
Mar 09, 2020 | 67.42 | 69.32 | 63.15 | 66.15 | 1,375,309 | -5.82(-8.09%) |
Mar 06, 2020 | 71.56 | 73.43 | 68.79 | 71.97 | 1,203,800 | -1.60(-2.17%) |
Mar 05, 2020 | 71.91 | 73.88 | 71.71 | 73.57 | 1,294,372 | +0.36(+0.49%) |
Mar 04, 2020 | 73.55 | 73.97 | 72.28 | 73.21 | 849,397 | +0.71(+0.98%) |
Mar 03, 2020 | 73.16 | 75.40 | 70.76 | 72.50 | 1,194,761 | -0.38(-0.52%) |
Mar 02, 2020 | 74.06 | 74.26 | 71.19 | 72.88 | 1,052,246 | -0.15(-0.21%) |
Feb 28, 2020 | 69.55 | 73.18 | 69.49 | 73.03 | 1,191,800 | +1.28(+1.78%) |
Feb 27, 2020 | 71.93 | 73.71 | 70.90 | 71.75 | 1,290,364 | -2.30(-3.11%) |
Feb 26, 2020 | 74.43 | 76.33 | 73.31 | 74.05 | 917,509 | +0.02(+0.03%) |
Feb 25, 2020 | 74.05 | 75.47 | 73.00 | 74.03 | 1,083,374 | +1.74(+2.41%) |
Feb 24, 2020 | 69.15 | 72.93 | 68.45 | 72.29 | 858,882 | -0.96(-1.31%) |
Feb 21, 2020 | 74.86 | 75.36 | 72.33 | 73.25 | 803,700 | -1.87(-2.49%) |
Feb 20, 2020 | 77.38 | 78.50 | 73.23 | 75.12 | 1,691,262 | -3.63(-4.61%) |
Feb 19, 2020 | 77.53 | 80.58 | 77.53 | 78.75 | 1,456,475 | +1.81(+2.35%) |
Feb 18, 2020 | 76.49 | 77.44 | 75.68 | 76.94 | 1,183,893 | +0.35(+0.46%) |
Feb 14, 2020 | 76.20 | 76.87 | 75.97 | 76.59 | 298,600 | +0.61(+0.80%) |
Feb 13, 2020 | 75.30 | 76.47 | 75.27 | 75.98 | 315,291 | +0.35(+0.46%) |
Feb 12, 2020 | 75.74 | 76.55 | 74.11 | 75.63 | 568,122 | +0.46(+0.61%) |
Feb 11, 2020 | 76.30 | 76.38 | 74.68 | 75.17 | 285,655 | -0.71(-0.94%) |
Feb 10, 2020 | 74.08 | 76.11 | 73.89 | 75.88 | 383,562 | +1.96(+2.65%) |
Feb 07, 2020 | 73.50 | 74.48 | 73.21 | 73.92 | 586,400 | -0.06(-0.08%) |
Feb 06, 2020 | 73.31 | 74.52 | 72.50 | 73.98 | 303,915 | +0.70(+0.96%) |
Feb 05, 2020 | 76.54 | 76.54 | 72.91 | 73.28 | 701,311 | -1.89(-2.51%) |
Feb 04, 2020 | 74.04 | 75.67 | 73.32 | 75.17 | 795,309 | +2.42(+3.33%) |
Feb 03, 2020 | 72.27 | 72.95 | 71.82 | 72.75 | 594,686 | +1.02(+1.42%) |
Jan 31, 2020 | 72.44 | 72.50 | 70.69 | 71.73 | 557,100 | -0.95(-1.31%) |
Jan 30, 2020 | 71.09 | 72.74 | 71.01 | 72.68 | 295,864 | +1.04(+1.45%) |
Jan 29, 2020 | 72.85 | 72.92 | 71.58 | 71.64 | 355,627 | -0.60(-0.83%) |
Jan 28, 2020 | 71.06 | 72.52 | 70.66 | 72.24 | 505,384 | +1.55(+2.20%) |
Jan 27, 2020 | 69.24 | 70.89 | 68.37 | 70.69 | 660,961 | -0.19(-0.26%) |
Jan 24, 2020 | 71.33 | 72.90 | 70.21 | 70.87 | 456,200 | +0.07(+0.10%) |
Jan 23, 2020 | 71.31 | 71.84 | 70.71 | 70.80 | 814,145 | -0.69(-0.97%) |
Jan 22, 2020 | 73.77 | 74.37 | 71.38 | 71.49 | 580,057 | -1.66(-2.27%) |
Jan 21, 2020 | 73.47 | 74.43 | 73.08 | 73.15 | 464,599 | -0.43(-0.58%) |
Jan 17, 2020 | 73.97 | 74.25 | 72.95 | 73.58 | 509,700 | +0.27(+0.37%) |
Jan 16, 2020 | 73.27 | 74.05 | 72.99 | 73.31 | 465,369 | +0.59(+0.81%) |
Jan 15, 2020 | 72.14 | 73.29 | 72.08 | 72.72 | 369,621 | +0.80(+1.11%) |
Jan 14, 2020 | 72.62 | 72.79 | 70.91 | 71.92 | 528,868 | -0.70(-0.96%) |
Jan 13, 2020 | 71.45 | 73.70 | 71.38 | 72.62 | 767,169 | +1.47(+2.07%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.21 | 71.15 | 485,600 | -0.05(-0.08%) |
Jan 09, 2020 | 70.78 | 71.43 | 70.29 | 71.20 | 2,743,547 | +1.00(+1.43%) |
Jan 08, 2020 | 68.79 | 70.45 | 68.23 | 70.20 | 649,742 | +2.29(+3.37%) |
Jan 07, 2020 | 68.08 | 68.80 | 67.86 | 67.91 | 566,780 | -0.42(-0.61%) |
Jan 06, 2020 | 66.27 | 68.56 | 66.14 | 68.33 | 570,703 | +1.32(+1.97%) |
Jan 03, 2020 | 66.08 | 67.73 | 66.08 | 67.01 | 316,800 | +0.25(+0.37%) |
Jan 02, 2020 | 66.10 | 67.22 | 65.56 | 66.76 | 702,813 | +1.18(+1.80%) |
Dec 31, 2019 | 64.91 | 66.00 | 64.60 | 65.58 | 431,400 | +0.29(+0.44%) |
Dec 30, 2019 | 66.37 | 66.49 | 64.79 | 65.29 | 288,411 | -1.29(-1.94%) |
Dec 27, 2019 | 67.33 | 67.42 | 66.22 | 66.58 | 293,700 | -0.41(-0.61%) |
Dec 26, 2019 | 66.42 | 67.57 | 66.30 | 66.99 | 279,494 | +0.42(+0.63%) |
Dec 24, 2019 | 66.27 | 67.01 | 65.91 | 66.57 | 171,900 | +0.53(+0.80%) |
Dec 23, 2019 | 66.66 | 67.00 | 65.64 | 66.04 | 320,843 | -0.44(-0.66%) |
Dec 20, 2019 | 67.05 | 67.34 | 66.20 | 66.48 | 1,107,800 | -0.51(-0.76%) |
Dec 19, 2019 | 65.95 | 67.88 | 65.53 | 66.99 | 880,789 | +1.52(+2.32%) |
Dec 18, 2019 | 66.30 | 66.65 | 65.41 | 65.47 | 516,998 | -1.12(-1.68%) |
Dec 17, 2019 | 66.97 | 67.36 | 66.25 | 66.59 | 481,143 | -0.16(-0.24%) |
Dec 16, 2019 | 66.79 | 67.67 | 66.50 | 66.75 | 630,589 | +0.77(+1.17%) |
Dec 13, 2019 | 64.94 | 66.46 | 64.63 | 65.98 | 309,600 | +0.91(+1.40%) |
Dec 12, 2019 | 64.93 | 65.84 | 64.43 | 65.07 | 472,580 | -0.30(-0.46%) |
Dec 11, 2019 | 65.96 | 65.96 | 64.13 | 65.37 | 449,195 | -0.37(-0.56%) |
Dec 10, 2019 | 66.30 | 66.61 | 65.38 | 65.74 | 260,327 | -0.37(-0.56%) |
Dec 09, 2019 | 65.62 | 67.39 | 65.57 | 66.11 | 481,860 | -0.02(-0.03%) |
Dec 06, 2019 | 67.16 | 67.26 | 65.85 | 66.13 | 521,000 | -0.63(-0.94%) |
Dec 05, 2019 | 67.44 | 67.71 | 66.30 | 66.76 | 216,862 | -0.41(-0.61%) |
Dec 04, 2019 | 67.10 | 68.18 | 66.72 | 67.17 | 716,756 | +0.27(+0.40%) |
Dec 03, 2019 | 65.45 | 67.22 | 65.35 | 66.90 | 434,638 | +0.15(+0.22%) |
Dec 02, 2019 | 68.17 | 68.17 | 65.68 | 66.75 | 533,671 | -1.42(-2.08%) |
Nov 29, 2019 | 68.89 | 69.02 | 67.92 | 68.17 | 149,500 | -0.90(-1.30%) |
Nov 27, 2019 | 67.88 | 69.72 | 66.75 | 69.07 | 567,500 | +1.54(+2.28%) |
Nov 26, 2019 | 68.76 | 69.86 | 67.43 | 67.53 | 889,032 | -0.89(-1.30%) |
Nov 25, 2019 | 66.11 | 68.53 | 65.72 | 68.42 | 877,436 | +2.97(+4.53%) |
Nov 22, 2019 | 66.05 | 66.57 | 65.32 | 65.45 | 461,800 | -0.08(-0.11%) |
Nov 21, 2019 | 65.29 | 66.19 | 64.97 | 65.53 | 495,917 | +0.37(+0.57%) |
Nov 20, 2019 | 63.56 | 65.40 | 63.33 | 65.16 | 752,334 | +1.36(+2.13%) |
Nov 19, 2019 | 63.26 | 64.41 | 61.79 | 63.80 | 751,399 | -1.00(-1.54%) |
Nov 18, 2019 | 65.04 | 66.13 | 64.66 | 64.80 | 534,914 | -0.61(-0.93%) |
Nov 15, 2019 | 63.62 | 65.58 | 63.28 | 65.41 | 732,200 | +2.09(+3.30%) |
Nov 14, 2019 | 64.10 | 64.33 | 62.72 | 63.32 | 674,054 | -0.41(-0.64%) |
Nov 13, 2019 | 63.00 | 64.12 | 62.30 | 63.73 | 537,464 | +1.68(+2.71%) |
Nov 12, 2019 | 61.63 | 62.94 | 61.40 | 62.05 | 555,607 | +0.42(+0.68%) |
Nov 11, 2019 | 60.12 | 61.82 | 59.71 | 61.63 | 355,377 | +0.97(+1.60%) |
Nov 08, 2019 | 60.36 | 61.08 | 58.94 | 60.66 | 393,300 | +0.29(+0.48%) |
Nov 07, 2019 | 60.34 | 61.86 | 59.60 | 60.37 | 755,623 | +0.01(+0.02%) |
Nov 06, 2019 | 60.94 | 63.73 | 59.58 | 60.36 | 2,783,963 | +4.93(+8.89%) |
Nov 05, 2019 | 55.86 | 56.35 | 53.80 | 55.43 | 1,115,748 | -0.03(-0.05%) |
Nov 04, 2019 | 56.99 | 58.08 | 55.06 | 55.46 | 740,642 | -0.95(-1.68%) |
Nov 01, 2019 | 55.74 | 57.19 | 55.36 | 56.41 | 578,300 | +0.90(+1.62%) |
Oct 31, 2019 | 57.50 | 57.50 | 55.14 | 55.51 | 415,008 | -1.72(-3.01%) |
Oct 30, 2019 | 55.65 | 57.31 | 54.67 | 57.23 | 824,167 | +1.56(+2.80%) |
Oct 29, 2019 | 55.74 | 56.66 | 55.17 | 55.67 | 325,313 | -0.28(-0.50%) |
Oct 28, 2019 | 55.40 | 56.47 | 54.60 | 55.95 | 314,257 | +0.67(+1.21%) |
Oct 25, 2019 | 54.87 | 55.54 | 53.91 | 55.28 | 237,600 | +0.48(+0.88%) |
Oct 24, 2019 | 53.70 | 55.53 | 53.01 | 54.80 | 362,466 | +1.63(+3.07%) |
Oct 23, 2019 | 52.14 | 54.35 | 51.91 | 53.17 | 421,166 | +1.03(+1.98%) |
Oct 22, 2019 | 54.46 | 55.18 | 51.48 | 52.14 | 606,790 | -1.87(-3.46%) |
Oct 21, 2019 | 54.00 | 54.85 | 53.23 | 54.01 | 645,955 | +0.17(+0.32%) |
Oct 18, 2019 | 56.12 | 56.64 | 51.45 | 53.84 | 1,122,300 | -2.63(-4.66%) |
Oct 17, 2019 | 55.81 | 56.65 | 55.32 | 56.47 | 390,809 | +0.75(+1.35%) |
Oct 16, 2019 | 56.32 | 56.32 | 54.13 | 55.72 | 520,708 | -1.14(-2.00%) |
Oct 15, 2019 | 56.09 | 57.16 | 55.95 | 56.86 | 373,156 | +0.91(+1.63%) |
Oct 14, 2019 | 55.61 | 56.64 | 55.35 | 55.95 | 215,530 | +0.37(+0.67%) |
Oct 11, 2019 | 55.49 | 56.15 | 55.13 | 55.58 | 301,000 | +0.85(+1.55%) |
Oct 10, 2019 | 54.93 | 55.63 | 53.97 | 54.73 | 431,331 | -0.44(-0.80%) |
Oct 09, 2019 | 53.76 | 55.37 | 53.47 | 55.17 | 618,975 | +2.15(+4.06%) |
Oct 08, 2019 | 56.36 | 56.74 | 52.90 | 53.02 | 990,655 | -3.77(-6.64%) |
Oct 07, 2019 | 56.25 | 57.34 | 54.88 | 56.79 | 584,441 | +1.39(+2.51%) |
Oct 04, 2019 | 54.28 | 55.68 | 54.16 | 55.40 | 671,200 | +1.54(+2.86%) |
Oct 03, 2019 | 52.23 | 54.00 | 50.73 | 53.86 | 1,362,271 | +1.88(+3.62%) |
Oct 02, 2019 | 52.00 | 52.42 | 51.34 | 51.98 | 543,041 | -0.55(-1.05%) |