Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.91 | 52.65 | 51.12 | 51.48 | 1,736,604 | -0.38(-0.74%) |
Sep 29, 2020 | 52.00 | 52.23 | 51.70 | 51.86 | 1,384,439 | -0.10(-0.18%) |
Sep 28, 2020 | 52.23 | 52.47 | 51.80 | 51.95 | 1,569,372 | +1.49(+2.95%) |
Sep 25, 2020 | 49.77 | 50.58 | 49.48 | 50.46 | 1,915,976 | -0.06(-0.11%) |
Sep 24, 2020 | 49.96 | 50.80 | 49.49 | 50.52 | 1,805,424 | +0.33(+0.67%) |
Sep 23, 2020 | 51.83 | 52.20 | 50.12 | 50.19 | 2,555,373 | -1.73(-3.33%) |
Sep 22, 2020 | 52.61 | 52.82 | 51.43 | 51.92 | 1,860,874 | -0.11(-0.22%) |
Sep 21, 2020 | 52.05 | 52.43 | 51.50 | 52.03 | 3,132,852 | -2.96(-5.39%) |
Sep 18, 2020 | 55.19 | 55.42 | 54.55 | 54.99 | 1,543,353 | -0.42(-0.76%) |
Sep 17, 2020 | 55.08 | 55.62 | 54.61 | 55.41 | 1,812,967 | +0.91(+1.67%) |
Sep 16, 2020 | 54.29 | 55.53 | 53.94 | 54.50 | 1,993,298 | +0.58(+1.08%) |
Sep 15, 2020 | 54.60 | 54.60 | 53.86 | 53.92 | 1,747,549 | +0.18(+0.34%) |
Sep 14, 2020 | 53.97 | 54.26 | 53.65 | 53.74 | 1,714,569 | +0.10(+0.18%) |
Sep 11, 2020 | 54.05 | 54.07 | 53.34 | 53.65 | 1,334,746 | -0.70(-1.28%) |
Sep 10, 2020 | 55.34 | 55.46 | 54.29 | 54.34 | 1,235,109 | -0.31(-0.56%) |
Sep 09, 2020 | 54.17 | 55.04 | 53.97 | 54.65 | 1,306,518 | +1.39(+2.62%) |
Sep 08, 2020 | 54.25 | 54.40 | 53.12 | 53.25 | 2,946,889 | -2.58(-4.62%) |
Sep 04, 2020 | 56.11 | 56.32 | 54.94 | 55.83 | 1,882,377 | -0.50(-0.88%) |
Sep 03, 2020 | 57.25 | 58.14 | 55.94 | 56.33 | 2,248,572 | -0.57(-1.01%) |
Sep 02, 2020 | 55.91 | 57.06 | 55.86 | 56.90 | 1,407,699 | +1.85(+3.37%) |
Sep 01, 2020 | 55.02 | 55.62 | 54.82 | 55.05 | 1,297,722 | -0.51(-0.91%) |
Aug 31, 2020 | 56.29 | 56.35 | 55.27 | 55.56 | 1,669,281 | -0.96(-1.71%) |
Aug 28, 2020 | 56.58 | 56.66 | 56.04 | 56.52 | 1,271,421 | +0.19(+0.34%) |
Aug 27, 2020 | 56.80 | 56.94 | 56.03 | 56.33 | 1,484,401 | -0.35(-0.62%) |
Aug 26, 2020 | 56.29 | 57.03 | 56.02 | 56.68 | 2,059,944 | +1.18(+2.13%) |
Aug 25, 2020 | 55.43 | 55.56 | 54.80 | 55.50 | 1,619,703 | +0.72(+1.31%) |
Aug 24, 2020 | 53.87 | 54.82 | 53.72 | 54.78 | 1,547,883 | +1.64(+3.09%) |
Aug 21, 2020 | 52.78 | 53.26 | 52.58 | 53.14 | 1,719,197 | -1.08(-1.99%) |
Aug 20, 2020 | 53.79 | 54.27 | 53.58 | 54.22 | 1,476,327 | -0.54(-0.99%) |
Aug 19, 2020 | 55.15 | 55.75 | 54.66 | 54.76 | 1,621,824 | +0.08(+0.14%) |
Aug 18, 2020 | 54.79 | 54.90 | 54.26 | 54.69 | 1,307,652 | +1.00(+1.87%) |
Aug 17, 2020 | 53.81 | 53.99 | 53.45 | 53.68 | 1,049,974 | -0.03(-0.05%) |
Aug 14, 2020 | 53.64 | 54.20 | 53.51 | 53.71 | 890,528 | -0.11(-0.21%) |
Aug 13, 2020 | 54.17 | 54.42 | 53.74 | 53.83 | 708,743 | -0.56(-1.04%) |
Aug 12, 2020 | 54.26 | 54.60 | 53.67 | 54.39 | 1,227,081 | +0.96(+1.79%) |
Aug 11, 2020 | 54.07 | 54.21 | 53.23 | 53.43 | 1,802,299 | +1.32(+2.53%) |
Aug 10, 2020 | 51.85 | 52.30 | 51.73 | 52.12 | 1,155,656 | +0.28(+0.53%) |
Aug 07, 2020 | 51.38 | 51.88 | 51.37 | 51.84 | 1,414,190 | -0.59(-1.13%) |
Aug 06, 2020 | 51.51 | 52.61 | 51.47 | 52.43 | 2,090,750 | -0.87(-1.63%) |
Aug 05, 2020 | 53.79 | 53.83 | 53.01 | 53.30 | 1,216,631 | +0.07(+0.13%) |
Aug 04, 2020 | 53.15 | 53.64 | 52.85 | 53.23 | 1,651,241 | +1.23(+2.37%) |
Aug 03, 2020 | 51.87 | 52.27 | 51.26 | 52.00 | 1,899,080 | +0.00(+0.00%) |
Jul 31, 2020 | 54.73 | 54.74 | 51.72 | 52.00 | 3,346,914 | -3.49(-6.28%) |
Jul 30, 2020 | 55.70 | 55.94 | 54.19 | 55.49 | 3,809,239 | +1.32(+2.43%) |
Jul 29, 2020 | 53.90 | 54.38 | 53.51 | 54.17 | 3,008,434 | +1.01(+1.91%) |
Jul 28, 2020 | 52.36 | 53.56 | 52.33 | 53.16 | 1,893,807 | +1.49(+2.88%) |
Jul 27, 2020 | 51.81 | 52.06 | 51.35 | 51.67 | 1,959,484 | -0.43(-0.83%) |
Jul 24, 2020 | 51.80 | 52.23 | 51.72 | 52.10 | 1,136,502 | -0.02(-0.04%) |
Jul 23, 2020 | 52.34 | 52.82 | 51.86 | 52.12 | 1,550,701 | +0.08(+0.15%) |
Jul 22, 2020 | 52.05 | 52.21 | 51.74 | 52.04 | 1,884,568 | -0.94(-1.77%) |
Jul 21, 2020 | 52.55 | 53.61 | 52.44 | 52.98 | 2,765,640 | +1.79(+3.49%) |
Jul 20, 2020 | 51.40 | 51.56 | 51.01 | 51.19 | 2,061,095 | -0.26(-0.50%) |
Jul 17, 2020 | 51.35 | 51.58 | 51.00 | 51.45 | 988,499 | -0.06(-0.11%) |
Jul 16, 2020 | 51.12 | 52.01 | 50.92 | 51.50 | 1,163,111 | -0.24(-0.46%) |
Jul 15, 2020 | 51.95 | 52.54 | 51.39 | 51.74 | 2,124,062 | +1.07(+2.11%) |
Jul 14, 2020 | 49.75 | 50.75 | 49.64 | 50.67 | 1,715,016 | +0.56(+1.12%) |
Jul 13, 2020 | 51.52 | 51.59 | 49.85 | 50.11 | 2,192,424 | -1.25(-2.44%) |
Jul 10, 2020 | 49.67 | 51.42 | 49.61 | 51.36 | 2,320,524 | +2.63(+5.39%) |
Jul 09, 2020 | 49.65 | 49.77 | 48.51 | 48.73 | 1,872,415 | -1.34(-2.67%) |
Jul 08, 2020 | 50.00 | 50.58 | 49.72 | 50.07 | 1,804,427 | -0.11(-0.23%) |
Jul 07, 2020 | 50.15 | 50.55 | 49.82 | 50.19 | 2,681,318 | -0.32(-0.62%) |
Jul 06, 2020 | 49.94 | 50.59 | 49.54 | 50.50 | 2,687,655 | +2.63(+5.49%) |
Jul 02, 2020 | 48.53 | 49.08 | 47.58 | 47.87 | 2,585,652 | +1.09(+2.33%) |
Jul 01, 2020 | 46.25 | 47.46 | 46.25 | 46.79 | 2,400,660 | -0.32(-0.67%) |
Jun 30, 2020 | 46.91 | 47.22 | 46.41 | 47.10 | 1,811,661 | +0.00(+0.00%) |
Jun 29, 2020 | 46.46 | 47.15 | 46.07 | 47.10 | 1,656,067 | +1.19(+2.60%) |
Jun 26, 2020 | 47.29 | 47.40 | 45.67 | 45.91 | 3,268,412 | -1.78(-3.73%) |
Jun 25, 2020 | 46.41 | 47.75 | 46.41 | 47.68 | 2,027,925 | +0.95(+2.02%) |
Jun 24, 2020 | 48.63 | 48.67 | 46.53 | 46.74 | 4,041,473 | -3.04(-6.10%) |
Jun 23, 2020 | 50.25 | 50.25 | 49.61 | 49.78 | 1,908,762 | +1.17(+2.40%) |
Jun 22, 2020 | 48.44 | 48.71 | 47.95 | 48.61 | 1,269,205 | +0.42(+0.87%) |
Jun 19, 2020 | 50.15 | 50.19 | 48.05 | 48.19 | 2,586,594 | -1.28(-2.59%) |
Jun 18, 2020 | 48.73 | 49.78 | 48.47 | 49.47 | 1,555,424 | +0.41(+0.84%) |
Jun 17, 2020 | 49.76 | 49.77 | 48.72 | 49.06 | 2,481,345 | -0.82(-1.65%) |
Jun 16, 2020 | 51.28 | 51.68 | 49.06 | 49.88 | 3,389,472 | +1.43(+2.96%) |
Jun 15, 2020 | 47.39 | 48.71 | 47.21 | 48.45 | 3,280,007 | -0.74(-1.50%) |
Jun 12, 2020 | 49.70 | 49.90 | 48.01 | 49.18 | 3,399,144 | +2.40(+5.13%) |
Jun 11, 2020 | 49.21 | 49.25 | 46.55 | 46.79 | 5,482,746 | -4.41(-8.62%) |
Jun 10, 2020 | 52.91 | 52.94 | 50.98 | 51.20 | 3,144,607 | -1.45(-2.76%) |
Jun 09, 2020 | 53.19 | 53.47 | 52.38 | 52.65 | 3,227,079 | -2.14(-3.91%) |
Jun 08, 2020 | 54.63 | 55.12 | 54.03 | 54.79 | 4,268,221 | +0.70(+1.29%) |
Jun 05, 2020 | 54.98 | 55.49 | 53.78 | 54.09 | 5,534,460 | +2.03(+3.91%) |
Jun 04, 2020 | 51.53 | 53.22 | 51.01 | 52.06 | 5,057,216 | +0.63(+1.23%) |
Jun 03, 2020 | 49.74 | 51.77 | 49.58 | 51.43 | 6,818,101 | +4.53(+9.66%) |
Jun 02, 2020 | 46.67 | 47.44 | 46.25 | 46.90 | 4,432,013 | +0.61(+1.31%) |
Jun 01, 2020 | 45.25 | 46.46 | 44.90 | 46.29 | 3,275,062 | +1.94(+4.37%) |
May 29, 2020 | 44.46 | 44.59 | 43.70 | 44.35 | 3,323,762 | -0.57(-1.26%) |
May 28, 2020 | 45.74 | 45.74 | 44.83 | 44.92 | 4,492,711 | +0.32(+0.72%) |
May 27, 2020 | 45.17 | 45.17 | 43.48 | 44.60 | 5,143,854 | +2.59(+6.17%) |
May 26, 2020 | 40.81 | 42.33 | 40.52 | 42.00 | 6,400,665 | +3.31(+8.56%) |
May 22, 2020 | 38.91 | 38.92 | 38.13 | 38.69 | 3,525,340 | -0.24(-0.61%) |
May 21, 2020 | 39.21 | 39.61 | 38.68 | 38.93 | 3,865,324 | -0.97(-2.44%) |
May 20, 2020 | 39.97 | 40.24 | 39.50 | 39.90 | 3,633,651 | +0.87(+2.23%) |
May 19, 2020 | 40.56 | 40.60 | 38.45 | 39.03 | 6,232,253 | -1.75(-4.29%) |
May 18, 2020 | 38.91 | 40.91 | 38.89 | 40.78 | 2,847,030 | +2.97(+7.86%) |
May 15, 2020 | 37.52 | 38.08 | 37.27 | 37.81 | 1,936,818 | +0.43(+1.14%) |
May 14, 2020 | 36.54 | 37.52 | 35.88 | 37.39 | 3,924,535 | -0.65(-1.72%) |
May 13, 2020 | 38.77 | 38.92 | 37.62 | 38.04 | 2,734,198 | -1.23(-3.13%) |
May 12, 2020 | 40.15 | 40.30 | 39.27 | 39.27 | 1,876,129 | -1.15(-2.85%) |
May 11, 2020 | 40.94 | 40.94 | 40.42 | 40.42 | 2,158,337 | -0.58(-1.41%) |
May 08, 2020 | 40.96 | 41.14 | 40.70 | 41.00 | 2,287,861 | +0.86(+2.14%) |
May 07, 2020 | 41.58 | 41.61 | 40.12 | 40.14 | 2,023,719 | -0.19(-0.47%) |
May 06, 2020 | 40.16 | 40.46 | 39.67 | 40.33 | 2,301,569 | +1.08(+2.75%) |
May 05, 2020 | 39.64 | 40.06 | 39.18 | 39.25 | 3,340,023 | -0.85(-2.12%) |
May 04, 2020 | 40.13 | 40.70 | 39.42 | 40.10 | 3,746,543 | -2.27(-5.36%) |
May 01, 2020 | 43.90 | 43.97 | 42.30 | 42.37 | 1,733,654 | -1.64(-3.72%) |
Apr 30, 2020 | 44.29 | 44.33 | 42.93 | 44.01 | 3,699,111 | -2.02(-4.40%) |
Apr 29, 2020 | 45.14 | 46.56 | 45.12 | 46.03 | 2,876,035 | +1.71(+3.86%) |
Apr 28, 2020 | 43.31 | 44.49 | 42.72 | 44.32 | 2,389,471 | +2.54(+6.09%) |
Apr 27, 2020 | 40.49 | 41.99 | 40.40 | 41.78 | 2,056,676 | +2.13(+5.37%) |
Apr 24, 2020 | 40.05 | 40.21 | 38.93 | 39.65 | 1,893,373 | -0.02(-0.05%) |
Apr 23, 2020 | 39.54 | 40.54 | 39.40 | 39.67 | 1,976,401 | +0.30(+0.77%) |
Apr 22, 2020 | 38.93 | 40.24 | 38.89 | 39.36 | 5,091,618 | -1.45(-3.55%) |
Apr 21, 2020 | 40.17 | 41.25 | 39.27 | 40.81 | 4,295,383 | -1.37(-3.25%) |
Apr 20, 2020 | 41.99 | 42.83 | 41.64 | 42.18 | 2,327,074 | -1.29(-2.96%) |
Apr 17, 2020 | 43.13 | 43.57 | 42.85 | 43.47 | 2,821,667 | +0.43(+0.99%) |
Apr 16, 2020 | 43.90 | 43.91 | 42.81 | 43.04 | 1,468,898 | -0.04(-0.09%) |
Apr 15, 2020 | 43.79 | 44.26 | 42.57 | 43.08 | 3,131,582 | -2.39(-5.26%) |
Apr 14, 2020 | 45.47 | 46.22 | 45.10 | 45.48 | 4,384,133 | -1.26(-2.69%) |
Apr 13, 2020 | 47.09 | 47.24 | 45.88 | 46.73 | 1,920,320 | +0.47(+1.02%) |
Apr 09, 2020 | 46.19 | 46.57 | 44.83 | 46.26 | 4,125,106 | +0.95(+2.09%) |
Apr 08, 2020 | 44.59 | 45.68 | 44.34 | 45.32 | 2,024,514 | +1.07(+2.42%) |
Apr 07, 2020 | 44.44 | 45.57 | 43.42 | 44.25 | 1,960,015 | +1.98(+4.68%) |
Apr 06, 2020 | 41.77 | 43.16 | 41.74 | 42.27 | 2,793,001 | +1.15(+2.81%) |
Apr 03, 2020 | 41.29 | 41.70 | 40.30 | 41.11 | 1,561,885 | -0.48(-1.16%) |
Apr 02, 2020 | 40.21 | 41.87 | 39.81 | 41.60 | 3,767,463 | +0.87(+2.14%) |
Apr 01, 2020 | 41.99 | 42.05 | 40.68 | 40.73 | 1,354,263 | -1.01(-2.43%) |
Mar 31, 2020 | 40.42 | 42.74 | 40.33 | 41.74 | 3,198,475 | +1.18(+2.92%) |
Mar 30, 2020 | 40.07 | 40.76 | 39.42 | 40.56 | 2,747,902 | -0.11(-0.28%) |
Mar 27, 2020 | 41.02 | 41.60 | 40.06 | 40.67 | 3,490,881 | -3.13(-7.15%) |
Mar 26, 2020 | 41.91 | 44.45 | 41.90 | 43.80 | 4,322,510 | +0.67(+1.56%) |
Mar 25, 2020 | 40.68 | 44.46 | 40.67 | 43.13 | 5,153,945 | +1.57(+3.78%) |
Mar 24, 2020 | 41.84 | 42.08 | 40.71 | 41.56 | 3,882,469 | +2.02(+5.10%) |
Mar 23, 2020 | 37.59 | 41.15 | 37.22 | 39.54 | 3,051,556 | +1.42(+3.72%) |
Mar 20, 2020 | 38.41 | 40.57 | 37.63 | 38.13 | 4,692,209 | +3.73(+10.84%) |
Mar 19, 2020 | 30.93 | 35.95 | 30.82 | 34.40 | 6,596,361 | +1.12(+3.35%) |
Mar 18, 2020 | 32.09 | 34.11 | 30.99 | 33.28 | 10,744,212 | -2.76(-7.66%) |
Mar 17, 2020 | 33.17 | 36.92 | 32.41 | 36.04 | 10,185,739 | +0.85(+2.42%) |
Mar 16, 2020 | 37.27 | 37.95 | 34.26 | 35.19 | 9,910,728 | -6.71(-16.01%) |
Mar 13, 2020 | 42.60 | 42.94 | 40.35 | 41.90 | 7,788,496 | +0.26(+0.64%) |
Mar 12, 2020 | 41.68 | 42.08 | 38.65 | 41.64 | 8,920,051 | -4.91(-10.55%) |
Mar 11, 2020 | 47.47 | 47.99 | 45.91 | 46.55 | 3,355,984 | -1.83(-3.77%) |
Mar 10, 2020 | 47.36 | 48.70 | 45.79 | 48.37 | 4,774,519 | +2.68(+5.86%) |
Mar 09, 2020 | 47.54 | 48.47 | 45.29 | 45.69 | 6,168,366 | -5.20(-10.22%) |
Mar 06, 2020 | 51.64 | 52.19 | 50.33 | 50.90 | 3,122,924 | -1.67(-3.19%) |
Mar 05, 2020 | 53.34 | 53.36 | 52.06 | 52.57 | 4,362,114 | -2.12(-3.87%) |
Mar 04, 2020 | 54.48 | 54.73 | 53.44 | 54.69 | 2,283,549 | +1.10(+2.05%) |
Mar 03, 2020 | 53.38 | 55.03 | 53.22 | 53.59 | 3,343,412 | -1.84(-3.33%) |
Mar 02, 2020 | 53.93 | 55.49 | 53.93 | 55.44 | 5,681,365 | +0.22(+0.39%) |
Feb 28, 2020 | 53.32 | 55.41 | 52.41 | 55.22 | 10,038,728 | -1.74(-3.06%) |
Feb 27, 2020 | 57.38 | 59.01 | 56.95 | 56.96 | 6,663,347 | -5.75(-9.17%) |
Feb 26, 2020 | 63.38 | 64.08 | 62.67 | 62.71 | 2,082,512 | -0.60(-0.94%) |
Feb 25, 2020 | 64.42 | 64.88 | 63.17 | 63.31 | 2,550,322 | -2.31(-3.52%) |
Feb 24, 2020 | 65.08 | 66.26 | 65.07 | 65.62 | 2,439,185 | -2.12(-3.13%) |
Feb 21, 2020 | 68.02 | 68.23 | 67.58 | 67.74 | 2,043,262 | -1.57(-2.27%) |
Feb 20, 2020 | 69.56 | 69.80 | 68.79 | 69.31 | 1,065,576 | -0.32(-0.46%) |
Feb 19, 2020 | 69.50 | 69.75 | 69.21 | 69.63 | 910,983 | +0.09(+0.14%) |
Feb 18, 2020 | 69.15 | 69.72 | 69.13 | 69.53 | 1,134,670 | +0.05(+0.07%) |
Feb 14, 2020 | 69.84 | 69.92 | 69.26 | 69.49 | 997,002 | -0.24(-0.34%) |
Feb 13, 2020 | 69.18 | 70.11 | 68.97 | 69.72 | 1,448,587 | -0.34(-0.49%) |
Feb 12, 2020 | 70.20 | 70.53 | 69.89 | 70.06 | 1,417,457 | +0.03(+0.04%) |
Feb 11, 2020 | 70.01 | 70.33 | 69.93 | 70.04 | 1,495,095 | -0.53(-0.75%) |
Feb 10, 2020 | 70.14 | 70.65 | 69.99 | 70.56 | 982,318 | -0.20(-0.28%) |
Feb 07, 2020 | 70.73 | 71.03 | 70.37 | 70.76 | 1,645,814 | -1.67(-2.31%) |
Feb 06, 2020 | 72.65 | 72.71 | 72.34 | 72.44 | 677,332 | -0.09(-0.13%) |
Feb 05, 2020 | 72.43 | 72.83 | 72.38 | 72.53 | 880,630 | +0.36(+0.50%) |
Feb 04, 2020 | 72.00 | 72.57 | 71.87 | 72.17 | 1,035,947 | +1.14(+1.60%) |
Feb 03, 2020 | 71.18 | 71.79 | 70.98 | 71.04 | 966,104 | -0.20(-0.28%) |
Jan 31, 2020 | 71.77 | 71.86 | 71.01 | 71.24 | 1,110,739 | -0.82(-1.14%) |
Jan 30, 2020 | 71.43 | 72.10 | 71.26 | 72.06 | 979,906 | +0.19(+0.26%) |
Jan 29, 2020 | 71.99 | 72.31 | 71.72 | 71.87 | 858,166 | -0.27(-0.38%) |
Jan 28, 2020 | 71.30 | 72.42 | 71.23 | 72.14 | 1,212,981 | +0.64(+0.90%) |
Jan 27, 2020 | 71.37 | 71.81 | 71.25 | 71.50 | 1,417,493 | -2.04(-2.78%) |
Jan 24, 2020 | 73.83 | 74.24 | 73.09 | 73.54 | 1,084,947 | -0.49(-0.66%) |
Jan 23, 2020 | 73.62 | 74.06 | 73.10 | 74.04 | 1,321,660 | +0.14(+0.19%) |
Jan 22, 2020 | 74.17 | 74.20 | 73.77 | 73.89 | 1,181,368 | -0.66(-0.89%) |
Jan 21, 2020 | 74.66 | 74.92 | 74.40 | 74.56 | 1,342,585 | -1.15(-1.52%) |
Jan 17, 2020 | 75.77 | 75.95 | 75.41 | 75.71 | 847,219 | +0.34(+0.45%) |
Jan 16, 2020 | 75.25 | 75.64 | 75.25 | 75.37 | 1,298,482 | -0.47(-0.62%) |
Jan 15, 2020 | 75.92 | 76.09 | 75.55 | 75.84 | 1,375,650 | +0.15(+0.20%) |
Jan 14, 2020 | 75.68 | 76.19 | 75.59 | 75.69 | 1,157,131 | -1.20(-1.56%) |
Jan 13, 2020 | 76.11 | 76.89 | 75.83 | 76.89 | 1,013,430 | -0.20(-0.26%) |
Jan 10, 2020 | 76.98 | 77.60 | 76.90 | 77.09 | 858,001 | +0.48(+0.63%) |
Jan 09, 2020 | 77.72 | 77.79 | 76.58 | 76.61 | 1,270,974 | -0.95(-1.22%) |
Jan 08, 2020 | 77.21 | 78.05 | 76.95 | 77.56 | 1,054,553 | +0.35(+0.45%) |
Jan 07, 2020 | 78.41 | 78.42 | 76.70 | 77.21 | 1,295,302 | -1.63(-2.06%) |
Jan 06, 2020 | 78.67 | 78.97 | 78.45 | 78.83 | 906,359 | +0.55(+0.70%) |
Jan 03, 2020 | 77.86 | 78.69 | 77.86 | 78.28 | 839,714 | -0.66(-0.84%) |
Jan 02, 2020 | 78.29 | 79.03 | 78.25 | 78.95 | 973,004 | +1.33(+1.72%) |
Dec 31, 2019 | 77.58 | 77.76 | 77.42 | 77.61 | 850,496 | -0.32(-0.41%) |
Dec 30, 2019 | 78.18 | 78.46 | 77.84 | 77.93 | 736,872 | -0.70(-0.89%) |
Dec 27, 2019 | 78.52 | 78.85 | 78.42 | 78.63 | 840,242 | +0.71(+0.91%) |
Dec 26, 2019 | 77.15 | 78.00 | 77.15 | 77.92 | 647,907 | +0.72(+0.93%) |
Dec 24, 2019 | 77.25 | 77.68 | 76.98 | 77.21 | 370,070 | -0.24(-0.31%) |
Dec 23, 2019 | 77.98 | 78.11 | 77.42 | 77.44 | 1,056,250 | -0.12(-0.16%) |
Dec 20, 2019 | 76.83 | 77.68 | 76.80 | 77.57 | 1,329,441 | +1.40(+1.84%) |
Dec 19, 2019 | 75.95 | 76.19 | 75.65 | 76.17 | 987,911 | +0.03(+0.04%) |
Dec 18, 2019 | 76.16 | 76.17 | 75.48 | 76.14 | 2,047,229 | +0.92(+1.22%) |
Dec 17, 2019 | 75.26 | 75.34 | 74.94 | 75.22 | 816,644 | -0.47(-0.63%) |
Dec 16, 2019 | 75.26 | 75.86 | 75.03 | 75.69 | 1,440,585 | +1.99(+2.70%) |
Dec 13, 2019 | 73.98 | 74.22 | 73.63 | 73.71 | 996,579 | +0.13(+0.18%) |
Dec 12, 2019 | 73.02 | 74.01 | 72.75 | 73.57 | 1,473,191 | -0.95(-1.27%) |
Dec 11, 2019 | 73.88 | 74.61 | 73.85 | 74.52 | 731,024 | +0.59(+0.79%) |
Dec 10, 2019 | 73.56 | 74.24 | 73.42 | 73.93 | 1,200,587 | -0.71(-0.95%) |
Dec 09, 2019 | 74.45 | 74.86 | 74.45 | 74.64 | 621,144 | -0.44(-0.58%) |
Dec 06, 2019 | 74.68 | 75.30 | 74.48 | 75.08 | 763,395 | +0.69(+0.93%) |
Dec 05, 2019 | 74.82 | 74.94 | 74.12 | 74.39 | 575,899 | -0.73(-0.97%) |
Dec 04, 2019 | 75.12 | 75.33 | 74.84 | 75.12 | 834,482 | +0.45(+0.61%) |
Dec 03, 2019 | 74.50 | 74.77 | 74.20 | 74.66 | 973,963 | -0.34(-0.45%) |
Dec 02, 2019 | 75.14 | 75.28 | 74.52 | 75.00 | 908,444 | -0.07(-0.09%) |
Nov 29, 2019 | 75.09 | 75.19 | 74.80 | 75.07 | 624,077 | +0.73(+0.98%) |
Nov 27, 2019 | 74.21 | 74.70 | 74.03 | 74.34 | 1,738,622 | -0.44(-0.59%) |
Nov 26, 2019 | 74.84 | 75.00 | 74.44 | 74.78 | 1,077,675 | -0.04(-0.05%) |
Nov 25, 2019 | 74.62 | 75.12 | 74.62 | 74.82 | 679,922 | +0.01(+0.01%) |
Nov 22, 2019 | 75.02 | 75.13 | 74.41 | 74.81 | 1,007,678 | +0.48(+0.65%) |
Nov 21, 2019 | 74.58 | 74.64 | 74.07 | 74.33 | 684,165 | +0.13(+0.18%) |
Nov 20, 2019 | 74.42 | 74.72 | 73.99 | 74.20 | 747,799 | -0.72(-0.96%) |
Nov 19, 2019 | 75.21 | 75.30 | 74.85 | 74.92 | 1,015,644 | +0.02(+0.03%) |
Nov 18, 2019 | 74.81 | 75.41 | 74.64 | 74.89 | 948,876 | +0.37(+0.50%) |
Nov 15, 2019 | 73.98 | 74.66 | 73.93 | 74.52 | 802,290 | +0.51(+0.68%) |
Nov 14, 2019 | 74.40 | 74.64 | 73.75 | 74.01 | 2,086,179 | -0.16(-0.21%) |
Nov 13, 2019 | 75.08 | 75.08 | 74.00 | 74.17 | 2,116,461 | +0.19(+0.25%) |
Nov 12, 2019 | 74.62 | 74.70 | 73.84 | 73.98 | 1,183,896 | +0.35(+0.47%) |
Nov 11, 2019 | 73.26 | 73.82 | 73.18 | 73.64 | 772,614 | +0.22(+0.29%) |
Nov 08, 2019 | 73.29 | 73.45 | 73.01 | 73.42 | 1,135,563 | +0.09(+0.13%) |
Nov 07, 2019 | 73.64 | 73.73 | 72.88 | 73.33 | 1,336,783 | -0.89(-1.20%) |
Nov 06, 2019 | 74.39 | 74.53 | 74.01 | 74.22 | 991,795 | +0.22(+0.29%) |
Nov 05, 2019 | 74.33 | 74.45 | 73.71 | 74.00 | 2,152,839 | -0.30(-0.40%) |
Nov 04, 2019 | 74.40 | 74.42 | 73.69 | 74.30 | 2,159,870 | +0.06(+0.08%) |
Nov 01, 2019 | 75.16 | 75.33 | 74.16 | 74.25 | 1,993,648 | -1.32(-1.75%) |
Oct 31, 2019 | 75.58 | 75.76 | 75.15 | 75.57 | 2,573,711 | -0.17(-0.22%) |
Oct 30, 2019 | 75.23 | 76.19 | 74.98 | 75.73 | 2,403,304 | +0.58(+0.77%) |
Oct 29, 2019 | 75.50 | 75.57 | 74.80 | 75.15 | 1,771,559 | -0.61(-0.80%) |
Oct 28, 2019 | 76.36 | 76.54 | 75.55 | 75.76 | 1,901,298 | -0.80(-1.04%) |
Oct 25, 2019 | 78.59 | 78.92 | 76.30 | 76.56 | 6,260,347 | -9.98(-11.54%) |
Oct 24, 2019 | 86.08 | 86.12 | 85.55 | 86.54 | 825,843 | +0.97(+1.14%) |
Oct 23, 2019 | 85.09 | 85.83 | 84.75 | 85.57 | 951,004 | -0.40(-0.47%) |
Oct 22, 2019 | 86.19 | 86.63 | 85.92 | 85.97 | 948,202 | -1.44(-1.65%) |
Oct 21, 2019 | 87.57 | 87.66 | 87.10 | 87.41 | 771,300 | +0.37(+0.43%) |
Oct 18, 2019 | 86.88 | 87.31 | 86.78 | 87.04 | 646,343 | -0.23(-0.27%) |
Oct 17, 2019 | 87.47 | 87.53 | 86.85 | 87.27 | 1,153,200 | +0.94(+1.08%) |
Oct 16, 2019 | 86.58 | 86.58 | 86.07 | 86.33 | 691,651 | +0.19(+0.22%) |
Oct 15, 2019 | 86.15 | 86.88 | 85.78 | 86.15 | 1,593,141 | +0.75(+0.88%) |
Oct 14, 2019 | 85.97 | 86.17 | 85.37 | 85.40 | 1,145,235 | -0.96(-1.12%) |
Oct 11, 2019 | 86.58 | 86.71 | 86.12 | 86.36 | 822,064 | +0.70(+0.82%) |
Oct 10, 2019 | 85.57 | 86.33 | 85.43 | 85.66 | 991,086 | -0.91(-1.05%) |
Oct 09, 2019 | 86.92 | 87.06 | 86.36 | 86.57 | 703,642 | +0.54(+0.63%) |
Oct 08, 2019 | 86.78 | 86.80 | 85.80 | 86.03 | 851,850 | -0.98(-1.13%) |
Oct 07, 2019 | 87.49 | 87.91 | 87.00 | 87.01 | 974,467 | -0.31(-0.35%) |
Oct 04, 2019 | 85.98 | 87.37 | 85.42 | 87.32 | 1,332,127 | +1.34(+1.56%) |
Oct 03, 2019 | 84.73 | 86.30 | 84.08 | 85.98 | 2,201,595 | +0.79(+0.92%) |
Oct 02, 2019 | 86.61 | 86.80 | 84.77 | 85.19 | 1,248,317 | -2.13(-2.44%) |