Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.05 | 114.44 | 110.88 | 113.02 | 146,029,824 | +1.68(+1.51%) |
Sep 29, 2020 | 111.79 | 112.53 | 110.83 | 111.34 | 101,970,792 | -0.85(-0.76%) |
Sep 28, 2020 | 112.24 | 112.54 | 110.06 | 112.19 | 140,865,968 | +2.61(+2.39%) |
Sep 25, 2020 | 105.82 | 109.73 | 105.08 | 109.58 | 153,684,144 | +3.96(+3.75%) |
Sep 24, 2020 | 102.64 | 107.59 | 102.47 | 105.61 | 171,620,160 | +1.07(+1.03%) |
Sep 23, 2020 | 108.93 | 109.41 | 104.20 | 104.54 | 153,965,664 | -4.58(-4.19%) |
Sep 22, 2020 | 109.97 | 110.14 | 106.53 | 109.12 | 187,195,504 | +1.69(+1.57%) |
Sep 21, 2020 | 102.02 | 107.53 | 100.62 | 107.43 | 200,150,224 | +3.16(+3.03%) |
Sep 18, 2020 | 107.74 | 108.21 | 103.53 | 104.27 | 294,192,832 | -3.42(-3.17%) |
Sep 17, 2020 | 107.08 | 109.50 | 106.09 | 107.68 | 182,219,296 | -1.75(-1.60%) |
Sep 16, 2020 | 112.45 | 113.20 | 109.34 | 109.43 | 158,672,768 | -3.33(-2.95%) |
Sep 15, 2020 | 115.48 | 115.97 | 110.87 | 112.76 | 188,844,912 | +0.17(+0.16%) |
Sep 14, 2020 | 111.96 | 113.14 | 110.08 | 112.58 | 143,321,952 | +3.28(+3.00%) |
Sep 11, 2020 | 111.81 | 112.45 | 107.35 | 109.30 | 185,325,376 | -1.45(-1.31%) |
Sep 10, 2020 | 117.46 | 117.60 | 109.79 | 110.76 | 186,428,816 | -3.74(-3.26%) |
Sep 09, 2020 | 114.44 | 116.27 | 112.48 | 114.49 | 181,009,440 | +4.39(+3.99%) |
Sep 08, 2020 | 111.20 | 116.12 | 109.97 | 110.10 | 236,629,776 | -7.94(-6.73%) |
Sep 04, 2020 | 117.18 | 120.72 | 108.22 | 118.05 | 340,818,496 | +1.87(+1.61%) |
Sep 03, 2020 | 124.23 | 125.74 | 116.17 | 116.17 | 262,726,032 | -12.58(-9.77%) |
Sep 02, 2020 | 134.28 | 134.66 | 123.94 | 128.75 | 204,832,992 | -2.14(-1.63%) |
Sep 01, 2020 | 129.56 | 131.55 | 127.39 | 130.89 | 155,957,440 | +4.90(+3.89%) |
Aug 31, 2020 | 124.51 | 127.84 | 122.96 | 125.99 | 231,085,680 | +4.19(+3.44%) |
Aug 28, 2020 | 122.98 | 123.40 | 121.58 | 121.80 | 192,261,792 | -0.20(-0.16%) |
Aug 27, 2020 | 124.08 | 124.41 | 120.85 | 122.00 | 159,085,040 | -1.48(-1.20%) |
Aug 26, 2020 | 123.14 | 123.93 | 122.07 | 123.47 | 166,683,072 | +1.66(+1.36%) |
Aug 25, 2020 | 121.69 | 122.16 | 120.09 | 121.82 | 216,460,800 | -1.01(-0.82%) |
Aug 24, 2020 | 125.60 | 125.68 | 120.95 | 122.83 | 354,140,608 | +1.45(+1.20%) |
Aug 21, 2020 | 116.39 | 121.86 | 116.38 | 121.37 | 346,400,320 | +5.95(+5.15%) |
Aug 20, 2020 | 112.96 | 115.54 | 112.94 | 115.42 | 129,654,168 | +2.50(+2.22%) |
Aug 19, 2020 | 113.19 | 114.34 | 112.83 | 112.92 | 148,858,208 | +0.14(+0.13%) |
Aug 18, 2020 | 111.60 | 113.20 | 111.26 | 112.78 | 108,138,880 | +0.93(+0.83%) |
Aug 17, 2020 | 113.27 | 113.29 | 111.22 | 111.85 | 122,333,192 | -0.29(-0.26%) |
Aug 14, 2020 | 112.06 | 112.23 | 110.32 | 112.14 | 169,652,672 | -0.10(-0.09%) |
Aug 13, 2020 | 111.67 | 113.25 | 111.18 | 112.24 | 215,043,744 | +1.95(+1.77%) |
Aug 12, 2020 | 107.83 | 110.55 | 107.64 | 110.29 | 169,867,888 | +3.05(+2.84%) |
Aug 11, 2020 | 109.27 | 109.77 | 106.48 | 107.24 | 192,331,024 | -2.77(-2.52%) |
Aug 10, 2020 | 109.89 | 111.03 | 107.35 | 110.01 | 217,497,392 | +1.58(+1.45%) |
Aug 07, 2020 | 110.48 | 110.94 | 107.64 | 108.44 | 202,934,944 | -2.52(-2.27%) |
Aug 06, 2020 | 107.55 | 111.45 | 106.96 | 110.96 | 207,591,552 | +3.86(+3.60%) |
Aug 05, 2020 | 106.55 | 107.54 | 106.08 | 107.10 | 125,147,032 | +0.33(+0.31%) |
Aug 04, 2020 | 106.31 | 107.93 | 105.59 | 106.77 | 177,304,096 | +0.64(+0.61%) |
Aug 03, 2020 | 105.40 | 108.75 | 105.10 | 106.12 | 316,096,608 | +2.61(+2.52%) |
Jul 31, 2020 | 100.22 | 103.66 | 98.22 | 103.51 | 384,227,328 | +9.81(+10.47%) |
Jul 30, 2020 | 91.75 | 93.81 | 91.34 | 93.70 | 161,164,768 | +1.12(+1.21%) |
Jul 29, 2020 | 91.33 | 92.77 | 91.29 | 92.58 | 92,619,008 | +1.74(+1.92%) |
Jul 28, 2020 | 91.93 | 92.11 | 90.84 | 90.84 | 106,280,456 | -1.52(-1.64%) |
Jul 27, 2020 | 91.29 | 92.45 | 91.06 | 92.36 | 124,282,520 | +2.14(+2.37%) |
Jul 24, 2020 | 88.64 | 90.57 | 86.84 | 90.22 | 190,359,520 | -0.22(-0.25%) |
Jul 23, 2020 | 94.49 | 94.57 | 89.63 | 90.44 | 202,050,688 | -4.31(-4.55%) |
Jul 22, 2020 | 94.19 | 95.44 | 94.11 | 94.76 | 91,279,504 | +0.27(+0.28%) |
Jul 21, 2020 | 96.61 | 96.68 | 94.24 | 94.49 | 106,317,800 | -1.32(-1.38%) |
Jul 20, 2020 | 93.93 | 95.95 | 93.58 | 95.81 | 92,617,720 | +1.98(+2.11%) |
Jul 17, 2020 | 94.48 | 94.64 | 93.36 | 93.84 | 94,633,024 | -0.19(-0.20%) |
Jul 16, 2020 | 94.07 | 94.89 | 93.43 | 94.03 | 113,415,552 | -1.17(-1.23%) |
Jul 15, 2020 | 96.43 | 96.68 | 94.00 | 95.20 | 157,093,376 | +0.65(+0.69%) |
Jul 14, 2020 | 92.39 | 94.74 | 91.45 | 94.55 | 175,378,480 | +1.54(+1.65%) |
Jul 13, 2020 | 94.75 | 97.37 | 92.80 | 93.01 | 196,571,792 | -0.43(-0.46%) |
Jul 10, 2020 | 92.87 | 93.50 | 92.26 | 93.44 | 92,652,224 | +0.23(+0.25%) |
Jul 09, 2020 | 93.77 | 93.83 | 92.23 | 93.21 | 128,820,328 | +0.20(+0.22%) |
Jul 08, 2020 | 91.75 | 93.01 | 91.66 | 93.01 | 120,037,672 | +1.96(+2.15%) |
Jul 07, 2020 | 91.43 | 92.21 | 90.65 | 91.05 | 115,291,040 | +0.00(+0.01%) |
Jul 06, 2020 | 90.11 | 91.52 | 90.08 | 91.05 | 121,628,544 | +2.37(+2.67%) |
Jul 02, 2020 | 89.59 | 90.22 | 88.56 | 88.67 | 117,067,344 | +0.00(+0.00%) |
Jul 01, 2020 | 88.92 | 89.47 | 88.63 | 88.67 | 113,575,936 | -0.17(-0.19%) |
Jun 30, 2020 | 87.69 | 89.13 | 87.67 | 88.84 | 143,880,544 | +0.74(+0.83%) |
Jun 29, 2020 | 86.03 | 88.20 | 85.55 | 88.11 | 133,987,288 | +1.98(+2.30%) |
Jun 26, 2020 | 88.75 | 88.97 | 85.97 | 86.12 | 210,703,392 | -2.73(-3.07%) |
Jun 25, 2020 | 87.84 | 88.89 | 87.08 | 88.85 | 141,028,864 | +1.16(+1.33%) |
Jun 24, 2020 | 88.89 | 89.81 | 87.31 | 87.69 | 197,554,240 | -1.58(-1.77%) |
Jun 23, 2020 | 88.65 | 90.69 | 88.23 | 89.26 | 217,638,864 | +1.56(+1.78%) |
Jun 22, 2020 | 85.56 | 87.70 | 85.52 | 87.70 | 138,841,040 | +2.53(+2.97%) |
Jun 19, 2020 | 86.37 | 86.84 | 84.06 | 85.17 | 271,493,600 | -0.49(-0.57%) |
Jun 18, 2020 | 85.58 | 86.08 | 85.05 | 85.66 | 99,279,480 | +0.03(+0.04%) |
Jun 17, 2020 | 86.49 | 86.55 | 85.50 | 85.63 | 117,297,848 | -0.12(-0.14%) |
Jun 16, 2020 | 85.59 | 86.02 | 83.95 | 85.74 | 169,622,320 | +2.21(+2.65%) |
Jun 15, 2020 | 81.16 | 84.19 | 81.00 | 83.53 | 142,333,552 | +1.02(+1.24%) |
Jun 12, 2020 | 83.95 | 84.70 | 81.40 | 82.51 | 205,456,976 | +0.32(+0.39%) |
Jun 11, 2020 | 85.07 | 85.50 | 81.70 | 82.19 | 206,644,352 | -3.54(-4.13%) |
Jun 10, 2020 | 84.73 | 86.40 | 84.29 | 85.73 | 170,833,504 | +1.96(+2.33%) |
Jun 09, 2020 | 80.89 | 84.17 | 80.86 | 83.77 | 151,555,248 | +2.56(+3.16%) |
Jun 08, 2020 | 80.43 | 81.24 | 79.71 | 81.21 | 98,135,840 | +0.48(+0.59%) |
Jun 05, 2020 | 78.75 | 80.79 | 78.72 | 80.73 | 140,892,000 | +2.24(+2.85%) |
Jun 04, 2020 | 79.00 | 79.30 | 78.12 | 78.50 | 89,828,232 | -0.68(-0.86%) |
Jun 03, 2020 | 79.07 | 79.44 | 78.49 | 79.18 | 107,196,392 | +0.43(+0.55%) |
Jun 02, 2020 | 78.11 | 78.77 | 77.67 | 78.75 | 89,780,816 | +0.36(+0.46%) |
Jun 01, 2020 | 77.38 | 78.50 | 77.25 | 78.38 | 83,061,328 | +0.95(+1.23%) |
May 29, 2020 | 77.75 | 78.21 | 77.07 | 77.43 | 157,673,808 | -0.08(-0.10%) |
May 28, 2020 | 77.15 | 78.77 | 76.87 | 77.51 | 137,220,160 | +0.03(+0.04%) |
May 27, 2020 | 76.99 | 77.62 | 76.25 | 77.47 | 115,892,032 | +0.34(+0.44%) |
May 26, 2020 | 78.78 | 78.96 | 77.08 | 77.14 | 128,753,080 | -0.53(-0.68%) |
May 22, 2020 | 76.90 | 77.74 | 76.80 | 77.66 | 83,973,480 | +0.58(+0.76%) |
May 21, 2020 | 77.61 | 78.15 | 76.93 | 77.08 | 105,369,912 | -0.66(-0.86%) |
May 20, 2020 | 77.12 | 77.82 | 77.01 | 77.74 | 114,399,136 | +1.48(+1.94%) |
May 19, 2020 | 76.72 | 77.57 | 76.23 | 76.26 | 104,325,432 | -0.44(-0.58%) |
May 18, 2020 | 76.27 | 77.08 | 75.57 | 76.70 | 138,898,336 | +1.77(+2.36%) |
May 15, 2020 | 73.15 | 74.99 | 73.11 | 74.94 | 170,762,128 | -0.45(-0.59%) |
May 14, 2020 | 74.16 | 75.45 | 73.43 | 75.38 | 162,954,016 | +0.46(+0.61%) |
May 13, 2020 | 76.02 | 76.95 | 73.84 | 74.92 | 205,793,328 | -0.92(-1.21%) |
May 12, 2020 | 77.40 | 77.86 | 75.72 | 75.84 | 166,186,144 | -0.88(-1.14%) |
May 11, 2020 | 75.03 | 77.21 | 74.82 | 76.72 | 149,647,504 | +1.19(+1.57%) |
May 08, 2020 | 74.43 | 75.58 | 74.11 | 75.53 | 137,604,624 | +1.76(+2.38%) |
May 07, 2020 | 73.65 | 74.12 | 73.34 | 73.77 | 118,423,616 | +0.76(+1.03%) |
May 06, 2020 | 72.91 | 73.65 | 72.59 | 73.02 | 146,375,104 | +0.75(+1.03%) |
May 05, 2020 | 71.66 | 73.11 | 71.52 | 72.27 | 151,988,304 | +1.07(+1.50%) |
May 04, 2020 | 70.23 | 71.33 | 69.54 | 71.20 | 137,433,248 | +0.99(+1.41%) |
May 01, 2020 | 69.52 | 72.62 | 69.43 | 70.21 | 247,669,904 | -1.15(-1.61%) |
Apr 30, 2020 | 70.43 | 71.54 | 70.03 | 71.36 | 187,910,080 | +1.47(+2.11%) |
Apr 29, 2020 | 69.16 | 70.36 | 68.95 | 69.88 | 141,039,984 | +2.22(+3.28%) |
Apr 28, 2020 | 69.24 | 69.42 | 67.57 | 67.66 | 115,165,744 | -1.11(-1.62%) |
Apr 27, 2020 | 68.44 | 69.11 | 67.99 | 68.78 | 120,480,096 | +0.05(+0.07%) |
Apr 24, 2020 | 67.33 | 68.74 | 67.28 | 68.73 | 130,216,904 | +1.93(+2.89%) |
Apr 23, 2020 | 67.00 | 68.43 | 66.76 | 66.80 | 128,350,848 | -0.17(-0.25%) |
Apr 22, 2020 | 66.45 | 67.50 | 66.11 | 66.97 | 120,370,792 | +1.79(+2.74%) |
Apr 21, 2020 | 67.10 | 67.34 | 64.47 | 65.18 | 186,217,648 | -2.08(-3.09%) |
Apr 20, 2020 | 67.51 | 68.41 | 67.24 | 67.26 | 133,735,656 | -1.43(-2.08%) |
Apr 17, 2020 | 69.15 | 69.69 | 67.24 | 68.69 | 221,559,488 | -0.94(-1.36%) |
Apr 16, 2020 | 69.80 | 70.00 | 68.58 | 69.63 | 161,121,552 | +0.55(+0.79%) |
Apr 15, 2020 | 68.78 | 69.54 | 68.16 | 69.08 | 134,914,992 | -0.64(-0.91%) |
Apr 14, 2020 | 68.01 | 70.01 | 67.53 | 69.72 | 200,423,648 | +3.35(+5.05%) |
Apr 13, 2020 | 65.17 | 66.48 | 64.56 | 66.37 | 134,683,568 | +1.28(+1.96%) |
Apr 09, 2020 | 65.26 | 65.59 | 64.29 | 65.09 | 166,868,736 | +0.47(+0.72%) |
Apr 08, 2020 | 63.81 | 64.94 | 63.45 | 64.62 | 173,591,152 | +1.61(+2.56%) |
Apr 07, 2020 | 65.43 | 65.99 | 62.91 | 63.01 | 208,674,768 | -0.74(-1.16%) |
Apr 06, 2020 | 60.94 | 63.90 | 60.57 | 63.75 | 207,357,104 | +5.12(+8.72%) |
Apr 03, 2020 | 58.97 | 59.68 | 58.04 | 58.63 | 133,687,344 | -0.85(-1.44%) |
Apr 02, 2020 | 58.37 | 59.54 | 57.54 | 59.49 | 170,666,112 | +0.98(+1.67%) |
Apr 01, 2020 | 59.87 | 60.41 | 58.08 | 58.51 | 181,226,544 | -3.25(-5.26%) |
Mar 31, 2020 | 62.08 | 63.75 | 61.21 | 61.76 | 202,564,736 | -0.13(-0.20%) |
Mar 30, 2020 | 60.90 | 62.06 | 60.57 | 61.89 | 172,795,952 | +1.72(+2.85%) |
Mar 27, 2020 | 61.39 | 62.15 | 60.00 | 60.17 | 210,202,864 | -2.38(-3.80%) |
Mar 26, 2020 | 60.04 | 62.83 | 59.84 | 62.55 | 259,711,776 | +2.92(+4.89%) |
Mar 25, 2020 | 60.90 | 62.72 | 59.34 | 59.63 | 312,237,280 | -0.24(-0.40%) |
Mar 24, 2020 | 57.41 | 60.16 | 56.91 | 59.87 | 295,436,864 | +5.38(+9.87%) |
Mar 23, 2020 | 55.40 | 55.50 | 51.64 | 54.49 | 346,108,992 | -1.18(-2.12%) |
Mar 20, 2020 | 60.04 | 61.16 | 55.38 | 55.68 | 413,468,544 | -3.77(-6.35%) |
Mar 19, 2020 | 60.08 | 61.41 | 58.93 | 59.45 | 279,633,248 | -0.40(-0.67%) |
Mar 18, 2020 | 58.24 | 60.72 | 57.59 | 59.86 | 308,392,352 | -1.56(-2.54%) |
Mar 17, 2020 | 60.12 | 62.57 | 57.90 | 61.41 | 333,228,608 | +1.91(+3.21%) |
Mar 16, 2020 | 58.76 | 62.93 | 58.29 | 59.51 | 331,467,616 | -8.01(-11.86%) |
Mar 13, 2020 | 64.34 | 67.99 | 61.44 | 67.51 | 381,599,744 | +8.85(+15.09%) |
Mar 12, 2020 | 62.16 | 65.58 | 58.66 | 58.66 | 429,973,280 | -8.23(-12.31%) |
Mar 11, 2020 | 67.37 | 68.30 | 66.03 | 66.90 | 263,519,296 | -2.41(-3.47%) |
Mar 10, 2020 | 67.31 | 69.57 | 65.42 | 69.30 | 293,400,800 | +4.66(+7.20%) |
Mar 09, 2020 | 64.06 | 67.54 | 63.88 | 64.65 | 294,140,640 | -5.55(-7.91%) |
Mar 06, 2020 | 68.49 | 70.63 | 68.31 | 70.20 | 232,807,024 | -0.94(-1.33%) |
Mar 05, 2020 | 71.78 | 72.75 | 70.78 | 71.14 | 192,575,392 | -2.39(-3.24%) |
Mar 04, 2020 | 72.00 | 73.69 | 71.20 | 73.53 | 225,075,344 | +3.26(+4.64%) |
Mar 03, 2020 | 73.76 | 73.84 | 69.42 | 70.27 | 328,096,640 | -2.30(-3.18%) |
Mar 02, 2020 | 68.56 | 73.21 | 67.45 | 72.58 | 350,644,544 | +6.18(+9.31%) |
Feb 28, 2020 | 62.48 | 67.62 | 62.27 | 66.39 | 439,398,624 | +0.60(+0.91%) |
Feb 27, 2020 | 68.27 | 69.46 | 66.30 | 65.80 | 328,705,344 | -5.28(-7.43%) |
Feb 26, 2020 | 69.59 | 72.35 | 69.59 | 71.08 | 203,859,184 | +1.06(+1.51%) |
Feb 25, 2020 | 73.09 | 73.48 | 69.50 | 70.02 | 237,030,000 | -2.40(-3.31%) |
Feb 24, 2020 | 72.20 | 73.88 | 70.25 | 72.42 | 227,821,056 | -3.61(-4.75%) |
Feb 21, 2020 | 77.39 | 77.83 | 75.41 | 76.03 | 133,507,832 | -1.59(-2.05%) |
Feb 20, 2020 | 78.36 | 78.85 | 77.29 | 77.62 | 103,158,440 | -0.98(-1.24%) |
Feb 19, 2020 | 77.72 | 78.83 | 77.72 | 78.60 | 96,545,792 | +1.12(+1.45%) |
Feb 18, 2020 | 76.59 | 77.66 | 76.41 | 77.48 | 157,034,080 | -1.45(-1.83%) |
Feb 14, 2020 | 78.87 | 79.17 | 78.41 | 78.92 | 82,462,072 | +0.02(+0.02%) |
Feb 13, 2020 | 78.74 | 79.23 | 78.54 | 78.90 | 97,274,088 | -0.57(-0.71%) |
Feb 12, 2020 | 78.08 | 79.48 | 78.08 | 79.47 | 116,263,440 | +1.84(+2.37%) |
Feb 11, 2020 | 78.60 | 78.67 | 77.41 | 77.63 | 96,962,776 | -0.47(-0.60%) |
Feb 10, 2020 | 76.31 | 78.10 | 76.23 | 78.10 | 112,299,488 | +0.37(+0.47%) |
Feb 07, 2020 | 78.30 | 78.55 | 77.24 | 77.73 | 121,133,824 | -1.07(-1.36%) |
Feb 06, 2020 | 78.16 | 78.80 | 77.60 | 78.80 | 108,243,632 | +0.91(+1.17%) |
Feb 05, 2020 | 78.39 | 78.69 | 77.28 | 77.89 | 122,415,984 | +0.63(+0.82%) |
Feb 04, 2020 | 76.40 | 77.45 | 75.99 | 77.26 | 140,612,960 | +2.47(+3.30%) |
Feb 03, 2020 | 73.73 | 75.96 | 73.23 | 74.79 | 179,310,544 | -0.21(-0.27%) |
Jan 31, 2020 | 77.76 | 78.19 | 74.70 | 75.00 | 205,926,368 | -3.48(-4.43%) |
Jan 30, 2020 | 77.67 | 78.53 | 77.23 | 78.48 | 130,527,016 | -0.11(-0.14%) |
Jan 29, 2020 | 78.62 | 79.44 | 77.87 | 78.59 | 223,064,896 | +1.61(+2.09%) |
Jan 28, 2020 | 75.74 | 77.15 | 75.65 | 76.98 | 166,017,504 | +2.11(+2.81%) |
Jan 27, 2020 | 75.13 | 75.54 | 73.87 | 74.87 | 166,616,464 | -2.26(-2.92%) |
Jan 24, 2020 | 77.60 | 78.34 | 76.94 | 77.13 | 151,190,816 | -0.22(-0.29%) |
Jan 23, 2020 | 77.03 | 77.43 | 76.48 | 77.35 | 107,598,808 | +0.37(+0.48%) |
Jan 22, 2020 | 77.19 | 77.54 | 76.89 | 76.98 | 104,796,744 | +0.26(+0.34%) |
Jan 21, 2020 | 76.86 | 77.30 | 76.57 | 76.72 | 114,171,696 | -0.51(-0.66%) |
Jan 17, 2020 | 76.63 | 77.23 | 76.33 | 77.23 | 142,193,072 | +0.85(+1.11%) |
Jan 16, 2020 | 75.98 | 76.50 | 75.62 | 76.38 | 112,037,216 | +0.94(+1.25%) |
Jan 15, 2020 | 75.56 | 76.45 | 75.01 | 75.44 | 125,524,928 | -0.32(-0.43%) |
Jan 14, 2020 | 76.74 | 76.95 | 75.64 | 75.76 | 167,100,160 | -1.04(-1.35%) |
Jan 13, 2020 | 75.51 | 76.83 | 75.39 | 76.80 | 125,391,128 | +1.61(+2.14%) |
Jan 10, 2020 | 75.26 | 75.76 | 74.69 | 75.19 | 145,342,400 | +0.17(+0.23%) |
Jan 09, 2020 | 74.44 | 75.22 | 74.19 | 75.02 | 175,510,560 | +1.56(+2.12%) |
Jan 08, 2020 | 72.00 | 73.77 | 72.00 | 73.46 | 136,309,888 | +1.16(+1.61%) |
Jan 07, 2020 | 72.65 | 72.91 | 72.08 | 72.30 | 112,427,112 | -0.31(-0.43%) |
Jan 06, 2020 | 71.19 | 72.68 | 70.93 | 72.61 | 122,145,848 | +0.55(+0.76%) |
Jan 03, 2020 | 72.00 | 72.83 | 71.84 | 72.07 | 151,188,752 | -0.71(-0.97%) |
Jan 02, 2020 | 71.78 | 72.84 | 71.53 | 72.78 | 139,782,608 | +1.62(+2.28%) |
Dec 31, 2019 | 70.32 | 71.16 | 70.15 | 71.15 | 104,197,576 | +0.52(+0.73%) |
Dec 30, 2019 | 70.14 | 70.92 | 69.11 | 70.64 | 148,691,472 | +0.42(+0.59%) |
Dec 27, 2019 | 70.54 | 71.23 | 69.81 | 70.22 | 151,019,968 | -0.03(-0.04%) |
Dec 26, 2019 | 69.01 | 70.26 | 68.98 | 70.25 | 96,079,600 | +1.37(+1.98%) |
Dec 24, 2019 | 68.98 | 69.03 | 68.55 | 68.88 | 50,018,352 | +0.07(+0.10%) |
Dec 23, 2019 | 67.97 | 68.88 | 67.94 | 68.81 | 101,708,352 | +1.10(+1.63%) |
Dec 20, 2019 | 68.39 | 68.49 | 67.50 | 67.71 | 284,899,968 | -0.14(-0.21%) |
Dec 19, 2019 | 67.72 | 68.13 | 67.59 | 67.85 | 101,493,392 | +0.07(+0.10%) |
Dec 18, 2019 | 67.80 | 68.31 | 67.63 | 67.78 | 119,714,616 | -0.16(-0.24%) |
Dec 17, 2019 | 67.74 | 68.27 | 67.55 | 67.94 | 117,790,424 | +0.13(+0.20%) |
Dec 16, 2019 | 67.12 | 68.04 | 67.11 | 67.81 | 132,258,104 | +1.14(+1.71%) |
Dec 13, 2019 | 65.78 | 66.71 | 65.65 | 66.67 | 137,978,144 | +0.89(+1.36%) |
Dec 12, 2019 | 64.88 | 66.04 | 64.77 | 65.78 | 141,692,272 | +0.17(+0.25%) |
Dec 11, 2019 | 65.13 | 65.69 | 65.06 | 65.61 | 81,258,120 | +0.55(+0.85%) |
Dec 10, 2019 | 65.08 | 65.44 | 64.42 | 65.05 | 93,292,016 | +0.38(+0.58%) |
Dec 09, 2019 | 65.42 | 65.62 | 64.19 | 64.68 | 132,108,784 | -0.92(-1.40%) |
Dec 06, 2019 | 64.81 | 65.66 | 64.77 | 65.59 | 109,561,888 | +1.24(+1.93%) |
Dec 05, 2019 | 63.92 | 64.43 | 63.66 | 64.35 | 76,787,744 | +0.93(+1.47%) |
Dec 04, 2019 | 63.26 | 63.80 | 63.16 | 63.42 | 69,322,248 | +0.55(+0.88%) |
Dec 03, 2019 | 62.59 | 62.89 | 62.10 | 62.87 | 121,064,592 | -1.14(-1.78%) |
Dec 02, 2019 | 64.76 | 65.00 | 63.84 | 64.01 | 97,493,472 | -0.75(-1.16%) |
Nov 29, 2019 | 64.60 | 64.94 | 64.43 | 64.76 | 48,097,636 | -0.14(-0.22%) |
Nov 27, 2019 | 64.35 | 64.93 | 64.29 | 64.90 | 67,625,912 | +0.70(+1.09%) |
Nov 26, 2019 | 64.68 | 64.73 | 63.61 | 64.20 | 108,552,032 | -0.34(-0.53%) |
Nov 25, 2019 | 63.66 | 64.56 | 63.61 | 64.54 | 86,689,528 | +1.11(+1.75%) |
Nov 22, 2019 | 63.63 | 63.77 | 63.20 | 63.43 | 67,399,336 | -0.06(-0.09%) |
Nov 21, 2019 | 63.89 | 63.97 | 63.29 | 63.49 | 125,150,888 | -0.29(-0.45%) |
Nov 20, 2019 | 64.34 | 64.47 | 63.10 | 63.77 | 109,615,016 | -0.75(-1.16%) |
Nov 19, 2019 | 64.91 | 64.94 | 64.31 | 64.52 | 78,585,448 | -0.20(-0.30%) |
Nov 18, 2019 | 64.40 | 64.80 | 64.02 | 64.72 | 89,457,664 | +0.32(+0.50%) |
Nov 15, 2019 | 63.89 | 64.40 | 63.73 | 64.39 | 103,562,016 | +0.76(+1.19%) |
Nov 14, 2019 | 63.91 | 64.18 | 63.51 | 63.64 | 92,041,384 | -0.44(-0.69%) |
Nov 13, 2019 | 63.27 | 64.16 | 63.26 | 64.08 | 106,427,480 | +0.64(+1.02%) |
Nov 12, 2019 | 63.37 | 63.68 | 63.22 | 63.44 | 90,077,112 | -0.09(-0.15%) |
Nov 11, 2019 | 62.59 | 63.60 | 62.58 | 63.53 | 84,439,480 | +0.50(+0.79%) |
Nov 08, 2019 | 62.68 | 63.11 | 62.24 | 63.03 | 72,307,200 | +0.17(+0.27%) |
Nov 07, 2019 | 62.69 | 63.08 | 62.54 | 62.86 | 97,834,032 | +0.72(+1.15%) |
Nov 06, 2019 | 62.03 | 62.20 | 61.69 | 62.14 | 78,433,808 | +0.12(+0.19%) |
Nov 05, 2019 | 62.10 | 62.37 | 61.92 | 62.03 | 82,554,048 | -0.18(-0.29%) |
Nov 04, 2019 | 62.17 | 62.29 | 61.69 | 62.21 | 106,465,152 | +0.41(+0.66%) |
Nov 01, 2019 | 60.28 | 61.83 | 60.19 | 61.80 | 156,392,672 | +1.71(+2.84%) |
Oct 31, 2019 | 59.73 | 60.19 | 57.32 | 60.10 | 143,947,712 | +1.33(+2.26%) |
Oct 30, 2019 | 59.13 | 59.26 | 58.27 | 58.77 | 128,520,816 | -0.01(-0.01%) |
Oct 29, 2019 | 60.15 | 60.33 | 58.60 | 58.77 | 147,721,456 | -1.39(-2.31%) |
Oct 28, 2019 | 59.77 | 60.21 | 59.60 | 60.17 | 99,872,992 | +0.60(+1.00%) |
Oct 25, 2019 | 58.74 | 59.60 | 58.67 | 59.57 | 76,037,832 | +0.72(+1.23%) |
Oct 24, 2019 | 59.07 | 59.14 | 58.41 | 58.84 | 74,069,256 | +0.10(+0.16%) |
Oct 23, 2019 | 58.31 | 58.76 | 58.27 | 58.75 | 82,378,200 | +0.78(+1.34%) |
Oct 22, 2019 | 58.26 | 58.51 | 57.89 | 57.97 | 93,776,584 | -0.13(-0.23%) |
Oct 21, 2019 | 57.38 | 58.22 | 57.33 | 58.10 | 92,526,296 | +0.99(+1.73%) |
Oct 18, 2019 | 56.67 | 57.39 | 56.60 | 57.11 | 100,907,056 | +0.27(+0.48%) |
Oct 17, 2019 | 56.79 | 57.05 | 56.41 | 56.84 | 71,470,944 | +0.22(+0.39%) |
Oct 16, 2019 | 56.38 | 56.83 | 56.34 | 56.62 | 79,759,608 | -0.29(-0.50%) |
Oct 15, 2019 | 57.11 | 57.41 | 56.74 | 56.90 | 95,245,192 | -0.08(-0.14%) |
Oct 14, 2019 | 56.75 | 57.53 | 56.69 | 56.98 | 100,964,936 | -0.08(-0.14%) |
Oct 11, 2019 | 56.28 | 57.41 | 56.12 | 57.06 | 173,815,072 | +1.48(+2.66%) |
Oct 10, 2019 | 55.06 | 55.67 | 54.91 | 55.59 | 119,721,224 | +0.74(+1.35%) |
Oct 09, 2019 | 54.85 | 55.03 | 54.51 | 54.85 | 78,477,808 | +0.64(+1.17%) |
Oct 08, 2019 | 54.55 | 55.09 | 54.19 | 54.21 | 121,123,192 | -0.64(-1.17%) |
Oct 07, 2019 | 54.66 | 55.55 | 54.56 | 54.85 | 127,814,680 | +0.01(+0.02%) |
Oct 04, 2019 | 54.51 | 54.96 | 54.09 | 54.84 | 143,867,616 | +1.60(+3.01%) |
Oct 03, 2019 | 52.77 | 53.38 | 51.97 | 53.24 | 125,569,976 | +0.34(+0.65%) |
Oct 02, 2019 | 53.89 | 54.01 | 52.65 | 52.90 | 147,964,944 | -1.36(-2.51%) |