Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 128.63 | 131.20 | 127.44 | 130.66 | 1,006,600 | +3.23(+2.53%) |
Jul 30, 2020 | 121.89 | 128.96 | 121.89 | 127.43 | 755,514 | +4.65(+3.79%) |
Jul 29, 2020 | 121.28 | 124.13 | 119.47 | 122.78 | 567,249 | +3.13(+2.62%) |
Jul 28, 2020 | 122.58 | 123.04 | 119.40 | 119.65 | 459,571 | -3.96(-3.20%) |
Jul 27, 2020 | 123.64 | 125.60 | 122.66 | 123.61 | 536,980 | +1.87(+1.54%) |
Jul 24, 2020 | 119.90 | 123.67 | 117.22 | 121.74 | 468,500 | -0.62(-0.51%) |
Jul 23, 2020 | 125.93 | 126.49 | 120.31 | 122.36 | 600,532 | -2.97(-2.37%) |
Jul 22, 2020 | 124.77 | 125.83 | 123.53 | 125.33 | 480,360 | +1.83(+1.48%) |
Jul 21, 2020 | 127.99 | 128.21 | 123.18 | 123.50 | 721,528 | -3.18(-2.51%) |
Jul 20, 2020 | 122.93 | 127.84 | 122.51 | 126.68 | 806,901 | +4.52(+3.70%) |
Jul 17, 2020 | 122.01 | 122.99 | 121.04 | 122.16 | 746,600 | +1.58(+1.31%) |
Jul 16, 2020 | 121.35 | 122.33 | 119.01 | 120.58 | 886,998 | -3.02(-2.44%) |
Jul 15, 2020 | 125.88 | 126.28 | 120.89 | 123.60 | 511,377 | -1.28(-1.02%) |
Jul 14, 2020 | 120.96 | 125.05 | 116.52 | 124.88 | 1,076,285 | +2.87(+2.35%) |
Jul 13, 2020 | 129.79 | 133.47 | 121.01 | 122.01 | 1,120,113 | -5.65(-4.43%) |
Jul 10, 2020 | 129.89 | 130.33 | 125.88 | 127.66 | 908,500 | -2.38(-1.83%) |
Jul 09, 2020 | 126.31 | 131.30 | 125.36 | 130.04 | 1,299,898 | +4.54(+3.62%) |
Jul 08, 2020 | 123.15 | 126.16 | 122.70 | 125.50 | 955,048 | +3.64(+2.99%) |
Jul 07, 2020 | 120.25 | 124.63 | 120.25 | 121.86 | 1,097,893 | +1.73(+1.44%) |
Jul 06, 2020 | 121.36 | 122.80 | 119.30 | 120.13 | 1,281,014 | +2.28(+1.93%) |
Jul 02, 2020 | 117.22 | 119.25 | 116.40 | 117.85 | 830,000 | +1.28(+1.10%) |
Jul 01, 2020 | 118.20 | 119.63 | 114.57 | 116.57 | 1,206,367 | -0.58(-0.50%) |
Jun 30, 2020 | 112.04 | 118.90 | 111.57 | 117.15 | 1,763,451 | +6.52(+5.89%) |
Jun 29, 2020 | 114.07 | 114.69 | 108.77 | 110.63 | 1,149,147 | -3.37(-2.96%) |
Jun 26, 2020 | 113.33 | 115.85 | 110.40 | 114.00 | 6,251,200 | +0.93(+0.82%) |
Jun 25, 2020 | 110.25 | 113.38 | 107.20 | 113.07 | 1,503,078 | +3.91(+3.58%) |
Jun 24, 2020 | 113.44 | 114.48 | 108.58 | 109.16 | 1,038,723 | -4.92(-4.31%) |
Jun 23, 2020 | 116.01 | 117.61 | 113.63 | 114.08 | 1,156,334 | -0.82(-0.71%) |
Jun 22, 2020 | 111.17 | 117.68 | 109.51 | 114.90 | 1,603,989 | +4.25(+3.84%) |
Jun 19, 2020 | 114.62 | 115.23 | 110.54 | 110.65 | 1,215,100 | -2.05(-1.82%) |
Jun 18, 2020 | 115.22 | 116.13 | 112.12 | 112.70 | 729,853 | -3.00(-2.59%) |
Jun 17, 2020 | 116.10 | 117.84 | 115.17 | 115.70 | 697,321 | +0.86(+0.75%) |
Jun 16, 2020 | 119.38 | 119.84 | 113.43 | 114.84 | 675,222 | -0.94(-0.81%) |
Jun 15, 2020 | 108.94 | 115.82 | 107.67 | 115.78 | 1,048,127 | +6.56(+6.01%) |
Jun 12, 2020 | 113.77 | 113.82 | 106.54 | 109.22 | 931,300 | -1.65(-1.49%) |
Jun 11, 2020 | 112.75 | 113.58 | 110.08 | 110.87 | 929,833 | -4.40(-3.82%) |
Jun 10, 2020 | 114.16 | 117.06 | 112.92 | 115.27 | 1,045,533 | +2.43(+2.15%) |
Jun 09, 2020 | 110.65 | 115.25 | 109.94 | 112.84 | 1,955,570 | +2.21(+2.00%) |
Jun 08, 2020 | 111.63 | 113.47 | 109.38 | 110.63 | 1,614,552 | -1.09(-0.98%) |
Jun 05, 2020 | 118.55 | 119.04 | 111.62 | 111.72 | 2,112,100 | -6.06(-5.15%) |
Jun 04, 2020 | 117.93 | 122.63 | 117.28 | 117.78 | 1,273,224 | -1.87(-1.56%) |
Jun 03, 2020 | 122.51 | 122.81 | 117.42 | 119.65 | 1,354,335 | -2.43(-1.99%) |
Jun 02, 2020 | 123.75 | 123.98 | 119.28 | 122.08 | 1,458,385 | -2.58(-2.07%) |
Jun 01, 2020 | 125.17 | 127.78 | 123.91 | 124.66 | 1,288,816 | -1.01(-0.80%) |
May 29, 2020 | 123.12 | 125.75 | 120.89 | 125.67 | 1,840,900 | +3.27(+2.67%) |
May 28, 2020 | 120.30 | 127.44 | 120.30 | 122.40 | 2,434,327 | +1.19(+0.98%) |
May 27, 2020 | 121.18 | 122.50 | 114.19 | 121.21 | 2,156,758 | +0.10(+0.08%) |
May 26, 2020 | 120.45 | 124.10 | 120.10 | 121.11 | 2,225,368 | +2.74(+2.31%) |
May 22, 2020 | 113.71 | 120.16 | 113.68 | 118.37 | 1,843,900 | +5.22(+4.61%) |
May 21, 2020 | 111.60 | 117.27 | 111.16 | 113.15 | 1,990,948 | +2.02(+1.82%) |
May 20, 2020 | 111.88 | 113.94 | 110.98 | 111.13 | 726,568 | +1.76(+1.61%) |
May 19, 2020 | 108.61 | 113.34 | 108.01 | 109.37 | 883,906 | +0.83(+0.76%) |
May 18, 2020 | 107.50 | 109.81 | 106.75 | 108.54 | 827,870 | +3.43(+3.26%) |
May 15, 2020 | 105.64 | 107.73 | 103.01 | 105.11 | 2,308,300 | -4.37(-3.99%) |
May 14, 2020 | 105.97 | 109.73 | 103.40 | 109.48 | 1,460,784 | +1.11(+1.02%) |
May 13, 2020 | 108.60 | 113.39 | 106.41 | 108.37 | 1,765,177 | -2.59(-2.33%) |
May 12, 2020 | 113.55 | 117.21 | 110.44 | 110.96 | 1,154,704 | -1.28(-1.14%) |
May 11, 2020 | 109.83 | 113.73 | 109.02 | 112.24 | 1,757,851 | +1.46(+1.32%) |
May 08, 2020 | 113.35 | 116.98 | 105.24 | 110.78 | 2,962,300 | +11.81(+11.93%) |
May 07, 2020 | 98.88 | 101.06 | 97.34 | 98.97 | 1,049,934 | +2.65(+2.75%) |
May 06, 2020 | 96.30 | 99.00 | 94.75 | 96.32 | 917,746 | +1.87(+1.98%) |
May 05, 2020 | 93.55 | 95.83 | 93.25 | 94.45 | 1,452,324 | +2.27(+2.46%) |
May 04, 2020 | 92.70 | 93.00 | 91.08 | 92.18 | 873,333 | -0.46(-0.50%) |
May 01, 2020 | 93.96 | 94.90 | 92.07 | 92.64 | 1,596,600 | -3.90(-4.04%) |
Apr 30, 2020 | 99.68 | 101.64 | 96.46 | 96.54 | 1,463,831 | -4.46(-4.42%) |
Apr 29, 2020 | 100.50 | 102.10 | 99.25 | 101.00 | 1,567,183 | +2.04(+2.06%) |
Apr 28, 2020 | 100.00 | 101.73 | 98.83 | 98.96 | 1,148,593 | -0.57(-0.57%) |
Apr 27, 2020 | 100.00 | 100.22 | 97.87 | 99.53 | 1,187,129 | +0.78(+0.79%) |
Apr 24, 2020 | 97.02 | 99.06 | 95.13 | 98.75 | 938,200 | +2.07(+2.14%) |
Apr 23, 2020 | 97.74 | 98.83 | 96.18 | 96.68 | 1,436,421 | -0.06(-0.06%) |
Apr 22, 2020 | 96.93 | 99.11 | 94.28 | 96.74 | 4,613,307 | +2.47(+2.62%) |
Apr 21, 2020 | 93.99 | 98.15 | 92.36 | 94.27 | 2,032,615 | -2.61(-2.69%) |
Apr 20, 2020 | 96.00 | 99.46 | 95.01 | 96.88 | 1,029,879 | +0.75(+0.78%) |
Apr 17, 2020 | 96.10 | 97.35 | 92.60 | 96.13 | 809,600 | +1.19(+1.25%) |
Apr 16, 2020 | 94.60 | 95.79 | 93.03 | 94.94 | 711,956 | +2.31(+2.49%) |
Apr 15, 2020 | 92.51 | 94.12 | 90.34 | 92.63 | 713,639 | -1.09(-1.16%) |
Apr 14, 2020 | 93.00 | 94.71 | 91.42 | 93.72 | 920,668 | +3.38(+3.74%) |
Apr 13, 2020 | 90.03 | 92.92 | 89.22 | 90.34 | 1,070,050 | +3.34(+3.84%) |
Apr 09, 2020 | 88.19 | 89.66 | 86.00 | 87.00 | 924,100 | +0.80(+0.93%) |
Apr 08, 2020 | 86.54 | 89.32 | 84.38 | 86.20 | 753,538 | +0.26(+0.30%) |
Apr 07, 2020 | 91.50 | 92.49 | 85.68 | 85.94 | 975,004 | -1.57(-1.79%) |
Apr 06, 2020 | 83.00 | 87.97 | 82.28 | 87.51 | 1,078,154 | +7.48(+9.35%) |
Apr 03, 2020 | 79.32 | 81.40 | 78.27 | 80.03 | 845,000 | +0.54(+0.68%) |
Apr 02, 2020 | 76.86 | 79.88 | 76.15 | 79.49 | 645,462 | +1.81(+2.33%) |
Apr 01, 2020 | 76.66 | 80.48 | 75.26 | 77.68 | 1,084,767 | -1.49(-1.88%) |
Mar 31, 2020 | 78.05 | 80.89 | 77.33 | 79.17 | 1,437,254 | +1.33(+1.71%) |
Mar 30, 2020 | 74.93 | 79.60 | 73.59 | 77.84 | 1,645,300 | +3.53(+4.75%) |
Mar 27, 2020 | 73.66 | 76.50 | 72.49 | 74.31 | 1,016,200 | -1.97(-2.58%) |
Mar 26, 2020 | 75.10 | 79.86 | 73.42 | 76.28 | 1,320,315 | +1.19(+1.58%) |
Mar 25, 2020 | 71.64 | 77.47 | 70.36 | 75.09 | 1,713,010 | +3.92(+5.51%) |
Mar 24, 2020 | 62.77 | 71.36 | 62.59 | 71.17 | 2,121,318 | +12.36(+21.02%) |
Mar 23, 2020 | 58.41 | 60.48 | 55.72 | 58.81 | 1,013,431 | +0.22(+0.38%) |
Mar 20, 2020 | 62.11 | 64.52 | 57.03 | 58.59 | 1,158,400 | -3.06(-4.96%) |
Mar 19, 2020 | 62.66 | 64.82 | 59.09 | 61.65 | 1,114,937 | -2.04(-3.20%) |
Mar 18, 2020 | 62.32 | 65.90 | 60.40 | 63.69 | 1,366,319 | -3.50(-5.21%) |
Mar 17, 2020 | 67.14 | 69.94 | 65.15 | 67.19 | 1,022,934 | +1.18(+1.79%) |
Mar 16, 2020 | 62.44 | 70.53 | 61.00 | 66.01 | 1,309,213 | -6.96(-9.54%) |
Mar 13, 2020 | 70.25 | 72.97 | 66.02 | 72.97 | 1,191,300 | +7.32(+11.15%) |
Mar 12, 2020 | 67.70 | 72.48 | 65.60 | 65.65 | 1,208,434 | -7.67(-10.46%) |
Mar 11, 2020 | 76.15 | 76.76 | 71.09 | 73.32 | 1,089,188 | -5.07(-6.47%) |
Mar 10, 2020 | 76.20 | 78.59 | 73.92 | 78.39 | 1,556,590 | +4.79(+6.51%) |
Mar 09, 2020 | 74.00 | 78.41 | 73.25 | 73.60 | 1,269,116 | -6.67(-8.31%) |
Mar 06, 2020 | 80.00 | 82.40 | 77.26 | 80.27 | 1,330,900 | -2.52(-3.04%) |
Mar 05, 2020 | 77.93 | 84.47 | 77.58 | 82.79 | 1,334,695 | +2.27(+2.82%) |
Mar 04, 2020 | 78.02 | 82.24 | 77.43 | 80.52 | 1,130,334 | +4.22(+5.53%) |
Mar 03, 2020 | 76.69 | 79.68 | 73.96 | 76.30 | 1,179,090 | +0.17(+0.22%) |
Mar 02, 2020 | 75.70 | 76.54 | 73.32 | 76.13 | 880,228 | +1.47(+1.97%) |
Feb 28, 2020 | 69.29 | 74.75 | 69.07 | 74.66 | 1,086,800 | +1.55(+2.12%) |
Feb 27, 2020 | 73.62 | 75.98 | 71.07 | 73.11 | 1,221,699 | -2.22(-2.95%) |
Feb 26, 2020 | 75.28 | 77.74 | 74.56 | 75.33 | 784,641 | +0.61(+0.82%) |
Feb 25, 2020 | 78.93 | 79.50 | 74.13 | 74.72 | 1,455,031 | -3.54(-4.52%) |
Feb 24, 2020 | 78.81 | 80.60 | 77.02 | 78.26 | 954,092 | -4.27(-5.17%) |
Feb 21, 2020 | 85.27 | 85.27 | 82.19 | 82.53 | 554,500 | -3.23(-3.77%) |
Feb 20, 2020 | 85.10 | 85.98 | 83.66 | 85.76 | 689,382 | +0.14(+0.16%) |
Feb 19, 2020 | 83.74 | 86.42 | 83.36 | 85.62 | 738,441 | +2.58(+3.11%) |
Feb 18, 2020 | 83.32 | 83.81 | 81.65 | 83.04 | 1,082,572 | -1.52(-1.80%) |
Feb 14, 2020 | 83.90 | 84.76 | 82.81 | 84.56 | 613,700 | +0.88(+1.05%) |
Feb 13, 2020 | 83.00 | 84.88 | 82.42 | 83.68 | 761,334 | -0.26(-0.31%) |
Feb 12, 2020 | 83.91 | 84.68 | 83.18 | 83.94 | 277,482 | +0.33(+0.39%) |
Feb 11, 2020 | 83.00 | 84.68 | 82.63 | 83.61 | 523,079 | +0.70(+0.84%) |
Feb 10, 2020 | 81.75 | 82.98 | 80.56 | 82.91 | 596,618 | +0.52(+0.63%) |
Feb 07, 2020 | 83.07 | 83.50 | 81.01 | 82.39 | 579,100 | -1.19(-1.42%) |
Feb 06, 2020 | 83.38 | 85.01 | 82.21 | 83.58 | 752,727 | +0.60(+0.72%) |
Feb 05, 2020 | 86.50 | 93.58 | 79.40 | 82.98 | 2,272,053 | +1.37(+1.68%) |
Feb 04, 2020 | 79.39 | 81.79 | 78.41 | 81.61 | 2,023,182 | +4.02(+5.18%) |
Feb 03, 2020 | 76.51 | 78.01 | 76.24 | 77.59 | 912,108 | +1.63(+2.15%) |
Jan 31, 2020 | 78.60 | 79.04 | 75.10 | 75.96 | 817,700 | -3.34(-4.21%) |
Jan 30, 2020 | 79.40 | 80.30 | 77.26 | 79.30 | 953,381 | -1.23(-1.53%) |
Jan 29, 2020 | 81.02 | 81.31 | 80.18 | 80.53 | 570,888 | +0.24(+0.30%) |
Jan 28, 2020 | 80.05 | 80.82 | 79.03 | 80.29 | 622,927 | +0.16(+0.20%) |
Jan 27, 2020 | 80.15 | 81.12 | 78.27 | 80.13 | 889,409 | -2.85(-3.43%) |
Jan 24, 2020 | 85.02 | 85.04 | 81.01 | 82.98 | 837,100 | -1.13(-1.34%) |
Jan 23, 2020 | 82.33 | 84.54 | 81.86 | 84.11 | 1,003,097 | +1.53(+1.85%) |
Jan 22, 2020 | 83.58 | 84.97 | 82.09 | 82.58 | 1,164,604 | -0.69(-0.83%) |
Jan 21, 2020 | 82.58 | 83.54 | 82.15 | 83.27 | 1,053,469 | +0.16(+0.19%) |
Jan 17, 2020 | 83.12 | 84.30 | 82.25 | 83.11 | 698,400 | +1.22(+1.49%) |
Jan 16, 2020 | 81.93 | 83.23 | 81.18 | 81.89 | 580,093 | +0.81(+1.00%) |
Jan 15, 2020 | 82.34 | 83.22 | 80.25 | 81.08 | 882,875 | -1.58(-1.91%) |
Jan 14, 2020 | 82.53 | 83.22 | 81.77 | 82.66 | 597,281 | -0.06(-0.07%) |
Jan 13, 2020 | 81.24 | 83.43 | 81.07 | 82.72 | 741,291 | +1.86(+2.30%) |
Jan 10, 2020 | 81.65 | 82.19 | 79.71 | 80.86 | 466,400 | -0.08(-0.10%) |
Jan 09, 2020 | 82.00 | 82.25 | 80.16 | 80.94 | 1,110,165 | +0.58(+0.72%) |
Jan 08, 2020 | 78.97 | 81.08 | 78.86 | 80.36 | 1,156,491 | +1.38(+1.75%) |
Jan 07, 2020 | 75.45 | 79.57 | 75.35 | 78.98 | 1,350,278 | +3.53(+4.68%) |
Jan 06, 2020 | 74.65 | 75.48 | 73.81 | 75.45 | 328,675 | -0.31(-0.41%) |
Jan 03, 2020 | 75.20 | 76.40 | 74.93 | 75.76 | 848,400 | -0.49(-0.64%) |
Jan 02, 2020 | 75.13 | 76.31 | 74.94 | 76.25 | 469,450 | +2.23(+3.01%) |
Dec 31, 2019 | 74.17 | 74.96 | 73.59 | 74.02 | 292,700 | -0.54(-0.72%) |
Dec 30, 2019 | 75.06 | 75.32 | 72.71 | 74.56 | 528,358 | -0.78(-1.04%) |
Dec 27, 2019 | 76.81 | 76.85 | 75.04 | 75.34 | 300,400 | -0.89(-1.17%) |
Dec 26, 2019 | 74.89 | 76.75 | 73.88 | 76.23 | 715,160 | +1.33(+1.78%) |
Dec 24, 2019 | 74.95 | 75.31 | 74.64 | 74.90 | 211,900 | +0.18(+0.24%) |
Dec 23, 2019 | 74.40 | 75.41 | 74.12 | 74.72 | 502,619 | +0.31(+0.42%) |
Dec 20, 2019 | 74.99 | 75.32 | 73.96 | 74.41 | 428,900 | -0.07(-0.09%) |
Dec 19, 2019 | 73.49 | 75.01 | 72.96 | 74.48 | 1,004,529 | +1.05(+1.43%) |
Dec 18, 2019 | 73.63 | 74.41 | 72.39 | 73.43 | 485,005 | -0.19(-0.26%) |
Dec 17, 2019 | 73.87 | 74.00 | 72.42 | 73.62 | 650,298 | +0.36(+0.49%) |
Dec 16, 2019 | 74.90 | 75.58 | 72.89 | 73.26 | 657,120 | -1.12(-1.51%) |
Dec 13, 2019 | 75.00 | 75.78 | 73.60 | 74.38 | 575,800 | -0.72(-0.96%) |
Dec 12, 2019 | 74.89 | 75.25 | 73.84 | 75.10 | 698,132 | +1.00(+1.35%) |
Dec 11, 2019 | 73.25 | 74.32 | 71.93 | 74.10 | 885,107 | +1.83(+2.53%) |
Dec 10, 2019 | 69.58 | 73.28 | 69.58 | 72.27 | 1,363,804 | +3.14(+4.54%) |
Dec 09, 2019 | 70.14 | 70.42 | 69.06 | 69.13 | 519,018 | -1.03(-1.47%) |
Dec 06, 2019 | 68.71 | 70.88 | 68.44 | 70.16 | 949,400 | +2.04(+2.99%) |
Dec 05, 2019 | 68.40 | 69.04 | 67.90 | 68.12 | 381,415 | -0.05(-0.07%) |
Dec 04, 2019 | 69.32 | 69.73 | 67.74 | 68.17 | 386,834 | -0.35(-0.51%) |
Dec 03, 2019 | 67.25 | 68.62 | 66.86 | 68.52 | 604,818 | +0.38(+0.56%) |
Dec 02, 2019 | 69.75 | 69.75 | 66.53 | 68.14 | 696,957 | -1.49(-2.14%) |
Nov 29, 2019 | 70.32 | 71.26 | 69.01 | 69.63 | 314,500 | -1.36(-1.92%) |
Nov 27, 2019 | 71.20 | 71.82 | 70.46 | 70.99 | 308,700 | +0.25(+0.35%) |
Nov 26, 2019 | 71.76 | 72.57 | 70.12 | 70.74 | 645,457 | -0.96(-1.34%) |
Nov 25, 2019 | 68.80 | 72.20 | 68.72 | 71.70 | 999,853 | +3.12(+4.55%) |
Nov 22, 2019 | 69.68 | 70.14 | 68.39 | 68.58 | 607,100 | -0.54(-0.78%) |
Nov 21, 2019 | 70.46 | 70.98 | 68.72 | 69.12 | 835,236 | -1.91(-2.69%) |
Nov 20, 2019 | 71.68 | 72.12 | 69.54 | 71.03 | 872,015 | -1.15(-1.59%) |
Nov 19, 2019 | 72.64 | 72.86 | 71.22 | 72.18 | 919,712 | -0.68(-0.93%) |
Nov 18, 2019 | 73.70 | 74.03 | 72.78 | 72.86 | 542,826 | -0.84(-1.14%) |
Nov 15, 2019 | 74.70 | 75.00 | 73.27 | 73.70 | 847,700 | -0.67(-0.90%) |
Nov 14, 2019 | 75.10 | 75.43 | 73.73 | 74.37 | 570,873 | -0.73(-0.97%) |
Nov 13, 2019 | 74.54 | 75.41 | 73.57 | 75.10 | 507,951 | +0.14(+0.19%) |
Nov 12, 2019 | 75.00 | 77.67 | 73.88 | 74.96 | 1,046,571 | +1.23(+1.67%) |
Nov 11, 2019 | 72.73 | 74.99 | 70.57 | 73.73 | 1,090,973 | +1.69(+2.35%) |
Nov 08, 2019 | 70.50 | 72.22 | 70.50 | 72.04 | 655,800 | +1.52(+2.16%) |
Nov 07, 2019 | 72.01 | 72.21 | 70.00 | 70.52 | 761,165 | -0.80(-1.12%) |
Nov 06, 2019 | 69.75 | 71.49 | 69.26 | 71.32 | 701,566 | +1.66(+2.38%) |
Nov 05, 2019 | 71.08 | 71.78 | 69.25 | 69.66 | 840,903 | -1.23(-1.74%) |
Nov 04, 2019 | 72.48 | 72.84 | 70.63 | 70.89 | 934,286 | -1.10(-1.53%) |
Nov 01, 2019 | 72.56 | 74.43 | 71.42 | 71.99 | 1,238,600 | +0.11(+0.15%) |
Oct 31, 2019 | 71.24 | 72.07 | 69.53 | 71.88 | 1,436,078 | +0.93(+1.31%) |
Oct 30, 2019 | 69.69 | 72.31 | 67.26 | 70.95 | 6,114,048 | +11.51(+19.36%) |
Oct 29, 2019 | 59.72 | 59.91 | 57.63 | 59.44 | 1,195,789 | -0.27(-0.45%) |
Oct 28, 2019 | 59.62 | 60.07 | 58.69 | 59.71 | 1,217,328 | +0.56(+0.95%) |
Oct 25, 2019 | 59.86 | 60.47 | 58.98 | 59.15 | 869,000 | -0.70(-1.17%) |
Oct 24, 2019 | 59.42 | 61.19 | 58.86 | 59.85 | 461,488 | +0.76(+1.29%) |
Oct 23, 2019 | 59.50 | 60.57 | 58.53 | 59.09 | 688,556 | -0.72(-1.20%) |
Oct 22, 2019 | 61.50 | 62.04 | 59.50 | 59.81 | 660,896 | -1.57(-2.56%) |
Oct 21, 2019 | 61.60 | 62.38 | 61.14 | 61.38 | 581,245 | -0.04(-0.07%) |
Oct 18, 2019 | 62.29 | 62.51 | 60.33 | 61.42 | 589,000 | -1.08(-1.73%) |
Oct 17, 2019 | 63.64 | 64.00 | 61.73 | 62.50 | 436,226 | -0.66(-1.04%) |
Oct 16, 2019 | 65.06 | 65.19 | 62.44 | 63.16 | 727,454 | -1.83(-2.82%) |
Oct 15, 2019 | 63.41 | 66.20 | 63.41 | 64.99 | 983,514 | +1.95(+3.09%) |
Oct 14, 2019 | 63.77 | 64.17 | 62.52 | 63.04 | 466,609 | -0.63(-0.99%) |
Oct 11, 2019 | 63.18 | 64.50 | 62.65 | 63.67 | 804,500 | +1.72(+2.78%) |
Oct 10, 2019 | 62.50 | 63.91 | 61.69 | 61.95 | 1,156,821 | -0.53(-0.85%) |
Oct 09, 2019 | 62.75 | 63.22 | 61.94 | 62.48 | 360,680 | +0.53(+0.86%) |
Oct 08, 2019 | 62.85 | 63.05 | 61.54 | 61.95 | 389,293 | -1.33(-2.10%) |
Oct 07, 2019 | 62.41 | 63.69 | 62.12 | 63.28 | 469,999 | +0.53(+0.84%) |
Oct 04, 2019 | 61.50 | 62.85 | 60.94 | 62.75 | 455,600 | +1.55(+2.53%) |
Oct 03, 2019 | 59.50 | 61.30 | 59.08 | 61.20 | 449,988 | +1.75(+2.94%) |
Oct 02, 2019 | 59.75 | 61.24 | 58.85 | 59.45 | 463,817 | -0.79(-1.31%) |
Oct 01, 2019 | 61.12 | 61.40 | 59.52 | 60.24 | 987,610 | -0.81(-1.33%) |
Sep 30, 2019 | 60.15 | 61.45 | 59.74 | 61.05 | 1,583,065 | +1.10(+1.83%) |
Sep 27, 2019 | 61.35 | 61.75 | 59.05 | 59.95 | 947,500 | -1.71(-2.77%) |
Sep 26, 2019 | 60.91 | 61.81 | 59.94 | 61.66 | 646,822 | +0.74(+1.21%) |
Sep 25, 2019 | 59.42 | 61.48 | 58.86 | 60.92 | 817,587 | +1.27(+2.13%) |
Sep 24, 2019 | 62.57 | 63.24 | 59.04 | 59.65 | 1,081,626 | -2.53(-4.07%) |
Sep 23, 2019 | 63.15 | 63.40 | 56.33 | 62.18 | 2,262,102 | -1.28(-2.02%) |
Sep 20, 2019 | 62.80 | 64.75 | 62.30 | 63.46 | 1,561,600 | +1.08(+1.73%) |
Sep 19, 2019 | 63.47 | 64.27 | 62.08 | 62.38 | 908,413 | -0.58(-0.92%) |
Sep 18, 2019 | 62.86 | 63.81 | 62.27 | 62.96 | 546,705 | +0.15(+0.24%) |
Sep 17, 2019 | 62.13 | 63.56 | 61.78 | 62.81 | 520,499 | +0.76(+1.22%) |
Sep 16, 2019 | 62.20 | 62.64 | 61.47 | 62.05 | 534,434 | -0.59(-0.94%) |
Sep 13, 2019 | 62.00 | 64.08 | 61.06 | 62.64 | 913,900 | +0.65(+1.05%) |
Sep 12, 2019 | 62.06 | 63.03 | 61.16 | 61.99 | 721,770 | +0.81(+1.32%) |
Sep 11, 2019 | 59.50 | 61.86 | 58.68 | 61.18 | 862,051 | +2.13(+3.61%) |
Sep 10, 2019 | 59.17 | 59.72 | 57.59 | 59.05 | 1,033,546 | -0.72(-1.20%) |
Sep 09, 2019 | 63.10 | 63.37 | 59.13 | 59.77 | 1,695,920 | -3.33(-5.28%) |
Sep 06, 2019 | 62.00 | 63.65 | 61.74 | 63.10 | 1,669,600 | +1.89(+3.09%) |
Sep 05, 2019 | 61.37 | 62.71 | 60.76 | 61.21 | 933,169 | +0.57(+0.94%) |
Sep 04, 2019 | 60.73 | 61.02 | 59.73 | 60.64 | 551,159 | +0.51(+0.85%) |
Sep 03, 2019 | 60.83 | 61.50 | 59.89 | 60.13 | 654,378 | -1.06(-1.73%) |
Aug 30, 2019 | 61.20 | 62.07 | 60.87 | 61.19 | 899,900 | +0.18(+0.30%) |
Aug 29, 2019 | 60.93 | 61.36 | 60.39 | 61.01 | 871,641 | +0.84(+1.40%) |
Aug 28, 2019 | 60.51 | 60.57 | 58.78 | 60.17 | 1,346,285 | -0.61(-1.00%) |
Aug 27, 2019 | 62.72 | 62.89 | 60.67 | 60.78 | 785,916 | -1.32(-2.13%) |
Aug 26, 2019 | 62.19 | 62.78 | 61.39 | 62.10 | 781,536 | +0.01(+0.02%) |
Aug 23, 2019 | 63.81 | 63.89 | 61.25 | 62.09 | 978,900 | -1.97(-3.08%) |
Aug 22, 2019 | 65.53 | 65.91 | 63.34 | 64.06 | 467,455 | -1.45(-2.21%) |
Aug 21, 2019 | 65.25 | 65.85 | 64.41 | 65.51 | 1,010,572 | +1.04(+1.61%) |
Aug 20, 2019 | 64.32 | 65.14 | 63.81 | 64.47 | 804,277 | +0.28(+0.44%) |
Aug 19, 2019 | 65.70 | 66.41 | 64.04 | 64.19 | 670,104 | -0.48(-0.74%) |
Aug 16, 2019 | 63.60 | 65.19 | 63.60 | 64.67 | 592,400 | +1.37(+2.16%) |
Aug 15, 2019 | 63.41 | 64.24 | 63.07 | 63.30 | 406,858 | +0.19(+0.30%) |
Aug 14, 2019 | 62.42 | 63.58 | 62.01 | 63.11 | 480,379 | -0.64(-1.00%) |
Aug 13, 2019 | 62.28 | 64.50 | 62.24 | 63.75 | 617,483 | +0.85(+1.35%) |
Aug 12, 2019 | 63.93 | 64.28 | 62.46 | 62.90 | 674,680 | -1.69(-2.62%) |
Aug 09, 2019 | 64.80 | 64.97 | 63.28 | 64.59 | 758,200 | +0.09(+0.14%) |
Aug 08, 2019 | 65.25 | 66.56 | 64.95 | 64.50 | 1,385,266 | +0.45(+0.70%) |
Aug 07, 2019 | 63.90 | 64.53 | 62.62 | 64.05 | 962,198 | +0.33(+0.52%) |
Aug 06, 2019 | 63.20 | 64.02 | 61.95 | 63.72 | 678,544 | +1.94(+3.14%) |
Aug 05, 2019 | 60.09 | 62.96 | 60.09 | 61.78 | 1,139,958 | -1.81(-2.85%) |
Aug 02, 2019 | 60.48 | 64.50 | 59.39 | 63.59 | 2,613,300 | +3.35(+5.56%) |