Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 97.35 | 98.30 | 95.63 | 97.34 | 2,174,124 | -0.64(-0.65%) |
Oct 29, 2020 | 97.97 | 99.43 | 97.29 | 97.97 | 2,414,597 | +1.02(+1.05%) |
Oct 28, 2020 | 97.29 | 99.74 | 96.29 | 96.95 | 2,594,595 | -2.16(-2.17%) |
Oct 27, 2020 | 100.36 | 101.32 | 98.86 | 99.11 | 2,455,433 | -0.68(-0.68%) |
Oct 26, 2020 | 102.21 | 102.25 | 98.50 | 99.79 | 1,577,990 | -3.36(-3.26%) |
Oct 23, 2020 | 100.78 | 103.18 | 100.53 | 103.15 | 2,129,888 | +0.66(+0.64%) |
Oct 22, 2020 | 103.82 | 104.38 | 101.02 | 102.49 | 2,266,502 | -1.07(-1.04%) |
Oct 21, 2020 | 105.97 | 106.26 | 103.44 | 103.57 | 2,030,963 | -1.92(-1.82%) |
Oct 20, 2020 | 105.83 | 107.91 | 105.39 | 105.49 | 1,977,760 | +0.05(+0.05%) |
Oct 19, 2020 | 104.81 | 107.52 | 104.46 | 105.43 | 2,589,685 | +1.29(+1.24%) |
Oct 16, 2020 | 105.49 | 105.67 | 104.11 | 104.14 | 2,126,335 | -1.05(-1.00%) |
Oct 15, 2020 | 102.47 | 105.36 | 102.00 | 105.20 | 1,861,383 | +1.85(+1.79%) |
Oct 14, 2020 | 103.78 | 104.62 | 102.43 | 103.35 | 1,880,432 | +0.20(+0.19%) |
Oct 13, 2020 | 103.07 | 103.97 | 102.28 | 103.15 | 1,411,292 | -0.11(-0.10%) |
Oct 12, 2020 | 102.85 | 103.58 | 101.97 | 103.25 | 1,528,489 | +1.52(+1.49%) |
Oct 09, 2020 | 100.67 | 103.18 | 100.44 | 101.73 | 3,236,375 | +1.46(+1.45%) |
Oct 08, 2020 | 100.46 | 100.91 | 99.40 | 100.28 | 1,745,802 | +0.38(+0.38%) |
Oct 07, 2020 | 99.47 | 100.73 | 99.26 | 99.90 | 1,779,166 | +1.78(+1.81%) |
Oct 06, 2020 | 101.20 | 101.59 | 97.95 | 98.12 | 2,744,776 | -3.16(-3.12%) |
Oct 05, 2020 | 98.23 | 101.86 | 98.23 | 101.28 | 2,299,207 | +3.18(+3.25%) |
Oct 02, 2020 | 97.31 | 99.00 | 96.87 | 98.10 | 2,212,401 | -1.46(-1.46%) |
Oct 01, 2020 | 98.33 | 100.10 | 97.61 | 99.55 | 4,160,788 | +2.44(+2.52%) |
Sep 30, 2020 | 95.55 | 98.09 | 95.55 | 97.11 | 2,506,400 | +1.06(+1.10%) |
Sep 29, 2020 | 95.93 | 97.05 | 94.97 | 96.05 | 2,725,837 | +1.43(+1.51%) |
Sep 28, 2020 | 93.58 | 94.74 | 93.06 | 94.62 | 1,727,222 | +2.16(+2.33%) |
Sep 25, 2020 | 91.71 | 93.05 | 90.97 | 92.47 | 2,197,045 | +1.05(+1.15%) |
Sep 24, 2020 | 92.60 | 93.24 | 90.84 | 91.42 | 2,895,611 | -1.50(-1.62%) |
Sep 23, 2020 | 94.30 | 95.79 | 92.83 | 92.92 | 2,200,775 | -0.99(-1.06%) |
Sep 22, 2020 | 92.85 | 94.46 | 92.41 | 93.92 | 1,923,633 | +1.45(+1.57%) |
Sep 21, 2020 | 90.78 | 92.47 | 90.30 | 92.47 | 2,442,176 | +0.34(+0.37%) |
Sep 18, 2020 | 91.99 | 93.70 | 91.31 | 92.13 | 2,593,111 | -0.04(-0.05%) |
Sep 17, 2020 | 92.49 | 93.38 | 91.24 | 92.17 | 1,981,484 | -1.27(-1.35%) |
Sep 16, 2020 | 95.10 | 95.22 | 93.19 | 93.44 | 1,980,250 | -0.77(-0.82%) |
Sep 15, 2020 | 94.71 | 95.45 | 93.73 | 94.20 | 1,777,414 | +0.23(+0.24%) |
Sep 14, 2020 | 94.54 | 95.22 | 93.10 | 93.98 | 2,949,003 | +0.99(+1.07%) |
Sep 11, 2020 | 94.25 | 94.68 | 92.17 | 92.98 | 1,559,496 | -0.23(-0.25%) |
Sep 10, 2020 | 94.72 | 95.49 | 92.97 | 93.22 | 2,508,456 | -1.28(-1.35%) |
Sep 09, 2020 | 92.26 | 94.86 | 91.31 | 94.49 | 2,586,622 | +3.12(+3.41%) |
Sep 08, 2020 | 90.54 | 92.73 | 89.27 | 91.38 | 3,353,979 | -0.91(-0.99%) |
Sep 04, 2020 | 95.05 | 95.87 | 90.56 | 92.29 | 2,930,190 | -2.07(-2.20%) |
Sep 03, 2020 | 98.96 | 98.96 | 93.62 | 94.36 | 2,824,122 | -4.62(-4.67%) |
Sep 02, 2020 | 98.91 | 99.14 | 96.95 | 98.98 | 2,889,311 | +0.45(+0.46%) |
Sep 01, 2020 | 96.35 | 99.34 | 96.12 | 98.53 | 2,724,112 | +2.25(+2.34%) |
Aug 31, 2020 | 96.78 | 97.37 | 95.36 | 96.28 | 2,890,205 | -0.28(-0.29%) |
Aug 28, 2020 | 96.95 | 96.97 | 95.59 | 96.56 | 2,726,066 | +0.01(+0.01%) |
Aug 27, 2020 | 97.70 | 97.70 | 95.69 | 96.55 | 3,179,710 | -0.95(-0.97%) |
Aug 26, 2020 | 98.45 | 99.13 | 96.86 | 97.50 | 4,748,518 | -0.29(-0.29%) |
Aug 25, 2020 | 98.53 | 98.84 | 94.28 | 97.78 | 12,048,815 | -4.11(-4.03%) |
Aug 24, 2020 | 102.70 | 103.72 | 99.66 | 101.89 | 6,246,916 | +2.93(+2.96%) |
Aug 21, 2020 | 97.23 | 99.35 | 97.18 | 98.96 | 4,390,505 | +2.00(+2.06%) |
Aug 20, 2020 | 96.72 | 97.29 | 95.87 | 96.97 | 2,429,255 | -0.23(-0.23%) |
Aug 19, 2020 | 96.06 | 98.68 | 96.06 | 97.19 | 3,519,730 | +1.25(+1.30%) |
Aug 18, 2020 | 97.13 | 97.36 | 95.77 | 95.94 | 2,552,610 | -0.23(-0.24%) |
Aug 17, 2020 | 96.35 | 96.70 | 95.39 | 96.18 | 2,604,355 | +1.13(+1.19%) |
Aug 14, 2020 | 94.05 | 95.77 | 93.75 | 95.05 | 2,940,212 | +1.38(+1.47%) |
Aug 13, 2020 | 91.65 | 94.14 | 91.58 | 93.67 | 2,627,404 | +2.53(+2.78%) |
Aug 12, 2020 | 90.77 | 91.61 | 90.37 | 91.13 | 1,402,265 | +0.75(+0.83%) |
Aug 11, 2020 | 91.15 | 91.66 | 90.04 | 90.39 | 1,715,646 | -0.09(-0.10%) |
Aug 10, 2020 | 90.07 | 91.52 | 89.33 | 90.47 | 2,282,800 | +1.15(+1.28%) |
Aug 07, 2020 | 89.31 | 90.04 | 88.47 | 89.33 | 2,052,181 | +0.13(+0.15%) |
Aug 06, 2020 | 88.45 | 89.23 | 87.35 | 89.20 | 2,856,152 | +0.73(+0.82%) |
Aug 05, 2020 | 88.04 | 88.58 | 86.75 | 88.47 | 2,153,675 | +1.22(+1.39%) |
Aug 04, 2020 | 87.32 | 88.18 | 86.68 | 87.25 | 1,460,304 | -0.33(-0.38%) |
Aug 03, 2020 | 86.87 | 88.54 | 86.59 | 87.58 | 1,839,522 | +1.13(+1.31%) |
Jul 31, 2020 | 87.03 | 87.21 | 85.33 | 86.45 | 2,174,402 | -0.38(-0.44%) |
Jul 30, 2020 | 84.33 | 87.40 | 84.03 | 86.84 | 2,571,082 | +1.68(+1.97%) |
Jul 29, 2020 | 84.74 | 85.84 | 84.43 | 85.16 | 1,607,628 | +0.79(+0.94%) |
Jul 28, 2020 | 84.94 | 85.76 | 84.26 | 84.37 | 1,699,144 | -0.63(-0.75%) |
Jul 27, 2020 | 84.09 | 85.34 | 83.63 | 85.00 | 2,626,708 | +0.81(+0.96%) |
Jul 24, 2020 | 83.18 | 84.85 | 82.95 | 84.20 | 2,458,471 | +0.79(+0.95%) |
Jul 23, 2020 | 84.31 | 85.53 | 83.32 | 83.41 | 3,296,465 | -1.11(-1.31%) |
Jul 22, 2020 | 82.88 | 86.31 | 82.76 | 84.52 | 9,209,738 | +6.15(+7.84%) |
Jul 21, 2020 | 76.92 | 79.11 | 76.92 | 78.37 | 2,503,948 | +1.65(+2.15%) |
Jul 20, 2020 | 76.12 | 77.24 | 75.07 | 76.72 | 2,535,348 | +0.36(+0.48%) |
Jul 17, 2020 | 77.11 | 77.11 | 75.90 | 76.36 | 1,486,348 | -0.34(-0.44%) |
Jul 16, 2020 | 76.59 | 77.88 | 76.26 | 76.70 | 1,687,494 | -0.06(-0.08%) |
Jul 15, 2020 | 77.22 | 77.24 | 75.55 | 76.76 | 2,315,566 | +1.33(+1.76%) |
Jul 14, 2020 | 74.31 | 75.59 | 73.28 | 75.43 | 2,153,459 | +1.12(+1.51%) |
Jul 13, 2020 | 74.40 | 76.68 | 74.14 | 74.31 | 2,158,229 | +0.61(+0.82%) |
Jul 10, 2020 | 73.82 | 74.41 | 73.34 | 73.70 | 1,944,820 | -0.04(-0.06%) |
Jul 09, 2020 | 75.66 | 75.66 | 72.98 | 73.75 | 2,343,288 | -1.94(-2.56%) |
Jul 08, 2020 | 74.28 | 75.72 | 74.21 | 75.68 | 2,371,152 | +1.38(+1.86%) |
Jul 07, 2020 | 75.50 | 75.98 | 74.13 | 74.30 | 2,592,430 | -1.83(-2.41%) |
Jul 06, 2020 | 77.26 | 77.89 | 75.59 | 76.13 | 2,361,523 | +0.22(+0.29%) |
Jul 02, 2020 | 77.22 | 77.49 | 75.73 | 75.92 | 2,868,101 | +0.09(+0.11%) |
Jul 01, 2020 | 75.89 | 76.50 | 74.95 | 75.83 | 2,625,410 | +0.07(+0.09%) |
Jun 30, 2020 | 74.66 | 76.58 | 74.34 | 75.76 | 3,598,654 | +0.82(+1.09%) |
Jun 29, 2020 | 74.30 | 75.33 | 73.60 | 74.94 | 3,411,937 | +1.33(+1.80%) |
Jun 26, 2020 | 73.67 | 75.55 | 73.51 | 73.61 | 6,195,365 | +0.08(+0.11%) |
Jun 25, 2020 | 72.36 | 73.66 | 71.91 | 73.54 | 2,485,116 | +0.77(+1.06%) |
Jun 24, 2020 | 73.61 | 75.18 | 72.39 | 72.76 | 4,614,287 | -1.75(-2.35%) |
Jun 23, 2020 | 74.55 | 75.18 | 73.42 | 74.52 | 3,066,292 | +0.92(+1.25%) |
Jun 22, 2020 | 70.13 | 73.77 | 69.77 | 73.60 | 3,583,055 | +3.11(+4.41%) |
Jun 19, 2020 | 72.78 | 72.80 | 69.91 | 70.49 | 5,689,203 | -0.95(-1.34%) |
Jun 18, 2020 | 71.59 | 72.79 | 70.71 | 71.44 | 2,633,000 | -0.82(-1.13%) |
Jun 17, 2020 | 72.46 | 73.21 | 71.32 | 72.26 | 2,621,087 | -0.20(-0.28%) |
Jun 16, 2020 | 71.67 | 73.03 | 69.81 | 72.46 | 4,366,055 | +3.00(+4.32%) |
Jun 15, 2020 | 65.57 | 70.30 | 65.31 | 69.46 | 2,800,255 | +1.95(+2.89%) |
Jun 12, 2020 | 68.93 | 69.17 | 65.69 | 67.50 | 2,923,624 | +0.44(+0.66%) |
Jun 11, 2020 | 68.97 | 68.97 | 66.47 | 67.06 | 2,975,792 | -3.86(-5.45%) |
Jun 10, 2020 | 71.34 | 71.46 | 69.49 | 70.92 | 3,297,068 | +0.55(+0.78%) |
Jun 09, 2020 | 70.94 | 71.16 | 69.77 | 70.38 | 2,379,243 | -1.78(-2.46%) |
Jun 08, 2020 | 72.26 | 73.17 | 71.56 | 72.15 | 2,255,194 | +0.99(+1.39%) |
Jun 05, 2020 | 71.41 | 72.08 | 70.62 | 71.16 | 3,370,597 | +2.25(+3.27%) |
Jun 04, 2020 | 70.41 | 70.97 | 68.27 | 68.91 | 2,976,077 | -1.98(-2.80%) |
Jun 03, 2020 | 70.36 | 71.08 | 69.86 | 70.89 | 2,666,995 | +1.46(+2.10%) |
Jun 02, 2020 | 66.80 | 69.45 | 66.72 | 69.44 | 3,221,484 | +2.61(+3.91%) |
Jun 01, 2020 | 66.41 | 67.25 | 65.59 | 66.82 | 2,609,816 | -0.51(-0.76%) |
May 29, 2020 | 65.80 | 67.87 | 65.13 | 67.33 | 4,894,980 | +1.43(+2.17%) |
May 28, 2020 | 69.14 | 69.14 | 65.69 | 65.90 | 3,656,506 | -2.29(-3.35%) |
May 27, 2020 | 70.14 | 70.14 | 67.55 | 68.19 | 3,356,671 | -0.34(-0.49%) |
May 26, 2020 | 68.77 | 69.98 | 68.38 | 68.52 | 3,425,049 | +2.20(+3.32%) |
May 22, 2020 | 68.11 | 68.11 | 65.38 | 66.32 | 5,436,354 | -0.91(-1.36%) |
May 21, 2020 | 68.55 | 70.63 | 66.29 | 67.24 | 7,387,300 | -3.07(-4.37%) |
May 20, 2020 | 73.92 | 74.01 | 69.63 | 70.31 | 4,822,355 | -1.67(-2.32%) |
May 19, 2020 | 74.39 | 74.64 | 71.87 | 71.98 | 3,697,031 | -3.17(-4.22%) |
May 18, 2020 | 71.03 | 75.61 | 70.98 | 75.15 | 5,742,297 | +7.37(+10.88%) |
May 15, 2020 | 65.64 | 68.82 | 65.40 | 67.78 | 5,957,548 | +1.22(+1.84%) |
May 14, 2020 | 64.04 | 67.01 | 63.45 | 66.56 | 2,904,573 | +1.86(+2.88%) |
May 13, 2020 | 65.85 | 66.73 | 63.96 | 64.69 | 2,049,800 | -1.74(-2.62%) |
May 12, 2020 | 68.03 | 68.63 | 66.37 | 66.44 | 1,771,091 | -0.84(-1.24%) |
May 11, 2020 | 67.07 | 68.39 | 66.44 | 67.27 | 1,932,950 | -0.53(-0.78%) |
May 08, 2020 | 66.18 | 68.01 | 66.16 | 67.80 | 1,670,048 | +2.05(+3.12%) |
May 07, 2020 | 64.96 | 66.47 | 64.84 | 65.75 | 2,008,899 | +1.95(+3.05%) |
May 06, 2020 | 64.88 | 65.71 | 63.58 | 63.80 | 2,220,468 | -0.66(-1.02%) |
May 05, 2020 | 65.69 | 66.43 | 64.36 | 64.45 | 2,344,916 | +0.34(+0.52%) |
May 04, 2020 | 61.31 | 64.31 | 60.97 | 64.12 | 3,032,865 | +1.81(+2.91%) |
May 01, 2020 | 64.53 | 65.21 | 61.94 | 62.31 | 2,907,855 | -3.85(-5.83%) |
Apr 30, 2020 | 68.07 | 68.11 | 65.36 | 66.16 | 4,520,418 | -2.86(-4.15%) |
Apr 29, 2020 | 68.32 | 69.74 | 67.93 | 69.02 | 3,100,642 | +2.12(+3.17%) |
Apr 28, 2020 | 66.35 | 68.27 | 66.13 | 66.90 | 3,572,986 | +2.60(+4.05%) |
Apr 27, 2020 | 62.28 | 64.82 | 62.26 | 64.30 | 2,823,491 | +2.32(+3.74%) |
Apr 24, 2020 | 60.69 | 62.34 | 60.12 | 61.98 | 1,843,663 | +2.35(+3.95%) |
Apr 23, 2020 | 59.27 | 60.86 | 58.71 | 59.62 | 1,947,354 | +0.15(+0.25%) |
Apr 22, 2020 | 59.84 | 60.27 | 58.57 | 59.48 | 1,456,012 | +1.02(+1.74%) |
Apr 21, 2020 | 58.68 | 59.55 | 57.81 | 58.46 | 2,219,106 | -1.72(-2.85%) |
Apr 20, 2020 | 59.81 | 61.75 | 59.20 | 60.18 | 2,655,887 | -0.53(-0.87%) |
Apr 17, 2020 | 58.07 | 61.21 | 57.99 | 60.70 | 3,968,683 | +4.67(+8.34%) |
Apr 16, 2020 | 55.68 | 56.68 | 54.83 | 56.03 | 1,968,253 | +0.19(+0.34%) |
Apr 15, 2020 | 57.53 | 58.56 | 55.44 | 55.84 | 3,247,233 | -4.39(-7.29%) |
Apr 14, 2020 | 59.92 | 60.36 | 58.66 | 60.23 | 3,157,272 | +1.30(+2.21%) |
Apr 13, 2020 | 56.56 | 59.26 | 55.80 | 58.93 | 3,600,867 | +2.03(+3.56%) |
Apr 09, 2020 | 56.86 | 58.71 | 55.83 | 56.90 | 3,165,088 | +1.33(+2.39%) |
Apr 08, 2020 | 54.43 | 56.34 | 53.93 | 55.57 | 3,883,692 | +2.33(+4.37%) |
Apr 07, 2020 | 55.79 | 56.31 | 53.12 | 53.24 | 3,042,778 | +1.38(+2.66%) |
Apr 06, 2020 | 49.11 | 52.33 | 48.20 | 51.86 | 3,055,053 | +5.75(+12.47%) |
Apr 03, 2020 | 45.14 | 46.72 | 44.67 | 46.11 | 2,772,163 | +0.62(+1.36%) |
Apr 02, 2020 | 45.81 | 47.48 | 44.59 | 45.49 | 4,006,993 | -0.98(-2.12%) |
Apr 01, 2020 | 47.17 | 48.49 | 45.72 | 46.48 | 4,199,226 | -2.67(-5.44%) |
Mar 31, 2020 | 51.50 | 52.36 | 48.63 | 49.15 | 5,572,072 | -2.37(-4.60%) |
Mar 30, 2020 | 53.27 | 53.66 | 50.36 | 51.52 | 5,316,143 | -2.35(-4.35%) |
Mar 27, 2020 | 52.16 | 55.86 | 51.43 | 53.86 | 3,002,839 | -0.35(-0.65%) |
Mar 26, 2020 | 53.24 | 55.49 | 52.17 | 54.22 | 2,977,738 | +2.00(+3.83%) |
Mar 25, 2020 | 51.53 | 56.03 | 48.74 | 52.22 | 4,298,423 | +1.17(+2.30%) |
Mar 24, 2020 | 46.70 | 52.48 | 45.93 | 51.05 | 4,533,974 | +7.34(+16.79%) |
Mar 23, 2020 | 43.53 | 45.70 | 42.26 | 43.71 | 5,512,762 | -0.83(-1.86%) |
Mar 20, 2020 | 47.95 | 50.01 | 44.48 | 44.54 | 4,467,146 | -2.67(-5.66%) |
Mar 19, 2020 | 45.28 | 51.05 | 41.48 | 47.21 | 4,855,588 | +0.65(+1.39%) |
Mar 18, 2020 | 47.60 | 49.97 | 43.03 | 46.56 | 5,875,506 | -4.98(-9.65%) |
Mar 17, 2020 | 49.83 | 52.31 | 47.26 | 51.54 | 8,224,083 | +2.58(+5.27%) |
Mar 16, 2020 | 46.14 | 49.03 | 41.87 | 48.96 | 6,257,055 | -3.21(-6.16%) |
Mar 13, 2020 | 50.41 | 52.53 | 46.47 | 52.17 | 4,927,266 | +4.84(+10.22%) |
Mar 12, 2020 | 51.25 | 51.47 | 47.16 | 47.33 | 4,618,857 | -8.52(-15.25%) |
Mar 11, 2020 | 57.96 | 58.13 | 54.54 | 55.85 | 4,275,089 | -4.06(-6.77%) |
Mar 10, 2020 | 59.29 | 60.33 | 56.75 | 59.91 | 3,239,267 | +2.78(+4.86%) |
Mar 09, 2020 | 57.88 | 59.58 | 56.44 | 57.13 | 4,633,963 | -5.94(-9.41%) |
Mar 06, 2020 | 64.38 | 65.52 | 61.57 | 63.07 | 3,567,112 | -3.46(-5.20%) |
Mar 05, 2020 | 66.50 | 67.81 | 65.80 | 66.53 | 3,243,738 | -2.17(-3.16%) |
Mar 04, 2020 | 67.07 | 68.76 | 65.86 | 68.70 | 3,640,363 | +3.30(+5.04%) |
Mar 03, 2020 | 67.67 | 69.57 | 64.78 | 65.40 | 3,196,935 | -2.61(-3.84%) |
Mar 02, 2020 | 65.15 | 68.03 | 63.49 | 68.02 | 4,561,941 | +3.38(+5.23%) |
Feb 28, 2020 | 64.98 | 66.63 | 62.66 | 64.63 | 5,567,841 | -2.27(-3.40%) |
Feb 27, 2020 | 67.92 | 70.46 | 66.64 | 66.91 | 6,750,911 | -3.31(-4.71%) |
Feb 26, 2020 | 70.77 | 72.48 | 70.19 | 70.21 | 4,056,556 | +0.25(+0.35%) |
Feb 25, 2020 | 74.03 | 74.13 | 69.78 | 69.97 | 3,395,314 | -3.08(-4.22%) |
Feb 24, 2020 | 73.62 | 75.19 | 72.67 | 73.05 | 3,371,869 | -4.07(-5.27%) |
Feb 21, 2020 | 78.04 | 78.28 | 76.57 | 77.12 | 2,197,711 | -1.43(-1.82%) |
Feb 20, 2020 | 77.82 | 78.60 | 77.38 | 78.54 | 2,589,211 | +0.85(+1.09%) |
Feb 19, 2020 | 77.35 | 77.95 | 77.07 | 77.70 | 1,664,156 | +0.67(+0.87%) |
Feb 18, 2020 | 76.48 | 77.54 | 76.21 | 77.03 | 1,807,701 | -0.04(-0.06%) |
Feb 14, 2020 | 77.75 | 77.87 | 76.78 | 77.07 | 1,429,326 | -0.16(-0.21%) |
Feb 13, 2020 | 77.31 | 78.01 | 77.07 | 77.24 | 2,019,513 | -0.45(-0.58%) |
Feb 12, 2020 | 77.13 | 77.92 | 76.90 | 77.69 | 1,846,941 | +0.89(+1.16%) |
Feb 11, 2020 | 76.37 | 76.95 | 75.80 | 76.80 | 2,106,141 | +1.02(+1.34%) |
Feb 10, 2020 | 74.24 | 75.81 | 74.21 | 75.78 | 2,705,451 | +1.44(+1.93%) |
Feb 07, 2020 | 75.40 | 75.84 | 73.89 | 74.35 | 2,325,756 | -1.38(-1.83%) |
Feb 06, 2020 | 76.92 | 77.39 | 75.65 | 75.73 | 2,362,174 | -0.73(-0.96%) |
Feb 05, 2020 | 74.91 | 76.79 | 74.64 | 76.47 | 2,710,497 | +2.40(+3.24%) |
Feb 04, 2020 | 73.93 | 74.54 | 73.85 | 74.07 | 2,101,598 | +1.22(+1.68%) |
Feb 03, 2020 | 72.96 | 73.79 | 72.55 | 72.85 | 2,540,266 | +0.49(+0.67%) |
Jan 31, 2020 | 74.07 | 74.30 | 72.22 | 72.36 | 3,326,238 | -2.06(-2.77%) |
Jan 30, 2020 | 74.37 | 74.84 | 73.40 | 74.42 | 2,398,070 | -0.87(-1.16%) |
Jan 29, 2020 | 76.37 | 76.98 | 75.27 | 75.29 | 3,070,331 | -0.66(-0.87%) |
Jan 28, 2020 | 75.53 | 76.30 | 75.03 | 75.95 | 1,706,581 | +0.93(+1.24%) |
Jan 27, 2020 | 75.01 | 75.90 | 74.63 | 75.02 | 2,011,107 | -1.40(-1.83%) |
Jan 24, 2020 | 77.13 | 77.13 | 75.84 | 76.42 | 1,415,749 | -0.32(-0.42%) |
Jan 23, 2020 | 75.92 | 77.16 | 75.49 | 76.74 | 1,896,086 | +0.47(+0.62%) |
Jan 22, 2020 | 77.69 | 77.89 | 76.01 | 76.27 | 2,344,711 | -0.83(-1.07%) |
Jan 21, 2020 | 76.43 | 78.35 | 76.39 | 77.10 | 4,226,639 | +0.26(+0.33%) |
Jan 17, 2020 | 76.43 | 77.17 | 75.49 | 76.84 | 3,987,061 | +0.85(+1.11%) |
Jan 16, 2020 | 76.49 | 76.73 | 75.66 | 76.00 | 2,348,997 | +0.03(+0.03%) |
Jan 15, 2020 | 74.84 | 76.78 | 74.58 | 75.97 | 4,428,221 | -1.32(-1.71%) |
Jan 14, 2020 | 77.73 | 78.46 | 77.12 | 77.30 | 2,334,194 | -0.68(-0.87%) |
Jan 13, 2020 | 77.44 | 77.99 | 77.20 | 77.97 | 2,502,342 | +0.52(+0.67%) |
Jan 10, 2020 | 76.54 | 77.53 | 76.33 | 77.45 | 2,870,005 | +1.09(+1.43%) |
Jan 09, 2020 | 76.41 | 76.46 | 75.55 | 76.36 | 2,605,056 | +0.62(+0.81%) |
Jan 08, 2020 | 75.37 | 76.36 | 75.07 | 75.74 | 2,395,913 | +0.21(+0.27%) |
Jan 07, 2020 | 75.01 | 76.22 | 74.72 | 75.54 | 2,389,422 | +0.43(+0.57%) |
Jan 06, 2020 | 73.88 | 75.12 | 73.69 | 75.11 | 2,656,975 | +0.62(+0.84%) |
Jan 03, 2020 | 73.54 | 74.88 | 73.40 | 74.49 | 2,005,527 | -0.11(-0.15%) |
Jan 02, 2020 | 75.52 | 75.56 | 74.30 | 74.60 | 2,864,567 | -0.42(-0.56%) |
Dec 31, 2019 | 74.82 | 75.34 | 74.28 | 75.02 | 2,030,808 | +0.20(+0.26%) |
Dec 30, 2019 | 74.41 | 75.15 | 73.91 | 74.82 | 1,779,583 | +0.48(+0.64%) |
Dec 27, 2019 | 75.19 | 75.30 | 74.29 | 74.34 | 1,532,674 | -0.72(-0.96%) |
Dec 26, 2019 | 75.18 | 75.36 | 74.61 | 75.06 | 1,571,555 | -0.07(-0.09%) |
Dec 24, 2019 | 75.19 | 75.62 | 74.70 | 75.13 | 868,106 | +0.25(+0.33%) |
Dec 23, 2019 | 75.33 | 75.46 | 74.55 | 74.88 | 2,132,787 | -0.08(-0.10%) |
Dec 20, 2019 | 76.22 | 76.47 | 74.80 | 74.96 | 4,272,411 | -0.78(-1.03%) |
Dec 19, 2019 | 74.86 | 75.90 | 74.37 | 75.73 | 3,797,936 | +1.39(+1.87%) |
Dec 18, 2019 | 74.06 | 74.98 | 73.91 | 74.34 | 3,713,462 | +0.56(+0.75%) |
Dec 17, 2019 | 73.26 | 73.89 | 72.24 | 73.78 | 2,302,250 | +0.49(+0.66%) |
Dec 16, 2019 | 72.69 | 74.21 | 72.63 | 73.30 | 4,263,996 | +1.28(+1.78%) |
Dec 13, 2019 | 72.62 | 72.71 | 71.31 | 72.02 | 3,115,322 | -0.48(-0.66%) |
Dec 12, 2019 | 71.27 | 72.66 | 70.92 | 72.49 | 3,419,860 | +1.29(+1.81%) |
Dec 11, 2019 | 70.14 | 71.40 | 69.66 | 71.20 | 2,731,168 | +0.81(+1.15%) |
Dec 10, 2019 | 70.11 | 70.81 | 69.89 | 70.39 | 2,475,437 | +0.26(+0.38%) |
Dec 09, 2019 | 69.42 | 71.05 | 69.20 | 70.13 | 3,285,483 | +0.44(+0.63%) |
Dec 06, 2019 | 68.99 | 70.06 | 68.98 | 69.69 | 4,355,446 | +1.47(+2.15%) |
Dec 05, 2019 | 67.02 | 68.26 | 67.01 | 68.22 | 3,539,075 | +0.97(+1.44%) |
Dec 04, 2019 | 66.80 | 67.61 | 66.50 | 67.25 | 3,664,832 | +0.91(+1.37%) |
Dec 03, 2019 | 65.82 | 66.40 | 65.44 | 66.34 | 4,976,867 | -0.75(-1.11%) |
Dec 02, 2019 | 68.80 | 68.80 | 66.56 | 67.09 | 5,097,900 | -1.40(-2.05%) |
Nov 29, 2019 | 68.18 | 69.17 | 67.53 | 68.49 | 3,487,842 | -0.08(-0.12%) |
Nov 27, 2019 | 69.89 | 70.05 | 68.04 | 68.58 | 7,112,259 | -0.71(-1.03%) |
Nov 26, 2019 | 65.57 | 71.03 | 65.43 | 69.29 | 16,383,901 | +6.23(+9.87%) |
Nov 25, 2019 | 62.21 | 63.27 | 61.27 | 63.06 | 4,960,040 | +1.37(+2.22%) |
Nov 22, 2019 | 61.40 | 61.83 | 61.06 | 61.70 | 2,831,693 | +0.37(+0.60%) |
Nov 21, 2019 | 63.12 | 63.28 | 61.18 | 61.33 | 3,991,636 | -1.65(-2.62%) |
Nov 20, 2019 | 63.63 | 63.99 | 62.68 | 62.98 | 2,576,656 | -1.03(-1.61%) |
Nov 19, 2019 | 64.91 | 65.07 | 63.53 | 64.01 | 2,734,806 | -1.64(-2.50%) |
Nov 18, 2019 | 65.11 | 65.99 | 64.81 | 65.65 | 3,016,345 | +0.17(+0.26%) |
Nov 15, 2019 | 64.49 | 65.49 | 64.47 | 65.48 | 2,597,985 | +1.27(+1.97%) |
Nov 14, 2019 | 63.63 | 64.54 | 63.59 | 64.21 | 2,122,950 | +0.49(+0.77%) |
Nov 13, 2019 | 63.47 | 64.06 | 63.01 | 63.72 | 1,884,565 | -0.14(-0.23%) |
Nov 12, 2019 | 64.71 | 64.71 | 63.68 | 63.86 | 2,571,632 | -0.90(-1.39%) |
Nov 11, 2019 | 64.98 | 65.36 | 64.25 | 64.76 | 3,063,921 | -0.51(-0.78%) |
Nov 08, 2019 | 64.28 | 65.28 | 64.05 | 65.27 | 2,336,020 | +0.71(+1.11%) |
Nov 07, 2019 | 64.53 | 65.31 | 64.38 | 64.56 | 2,141,440 | +0.82(+1.28%) |
Nov 06, 2019 | 63.68 | 63.94 | 62.52 | 63.74 | 2,944,953 | +0.18(+0.28%) |
Nov 05, 2019 | 63.70 | 64.55 | 63.31 | 63.57 | 3,376,271 | +0.03(+0.04%) |
Nov 04, 2019 | 62.55 | 63.66 | 62.51 | 63.54 | 1,747,868 | +1.61(+2.59%) |