Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 59.82 | 59.98 | 59.12 | 59.39 | 98,820 | -0.57(-0.95%) |
Aug 28, 2020 | 60.82 | 60.82 | 59.76 | 59.96 | 54,288 | -0.60(-0.99%) |
Aug 27, 2020 | 58.72 | 60.80 | 58.72 | 60.56 | 103,619 | +2.07(+3.54%) |
Aug 26, 2020 | 57.98 | 58.84 | 57.91 | 58.49 | 51,787 | +0.22(+0.39%) |
Aug 25, 2020 | 59.59 | 59.59 | 58.08 | 58.27 | 95,662 | -0.91(-1.53%) |
Aug 24, 2020 | 58.50 | 59.25 | 57.80 | 59.18 | 61,723 | +1.05(+1.80%) |
Aug 21, 2020 | 59.83 | 59.83 | 58.03 | 58.13 | 65,829 | -1.68(-2.80%) |
Aug 20, 2020 | 59.32 | 60.52 | 59.29 | 59.80 | 54,611 | -0.09(-0.16%) |
Aug 19, 2020 | 59.92 | 60.48 | 59.41 | 59.90 | 72,199 | +0.24(+0.41%) |
Aug 18, 2020 | 59.38 | 59.99 | 58.45 | 59.65 | 58,188 | +0.33(+0.55%) |
Aug 17, 2020 | 59.08 | 59.61 | 59.03 | 59.33 | 46,748 | +0.09(+0.16%) |
Aug 14, 2020 | 59.37 | 59.91 | 58.47 | 59.23 | 87,417 | -0.25(-0.42%) |
Aug 13, 2020 | 59.47 | 60.09 | 58.95 | 59.49 | 38,978 | +0.01(+0.02%) |
Aug 12, 2020 | 60.25 | 60.99 | 59.43 | 59.48 | 49,110 | -0.09(-0.16%) |
Aug 11, 2020 | 62.22 | 62.69 | 59.23 | 59.57 | 131,810 | -1.88(-3.06%) |
Aug 10, 2020 | 59.34 | 61.66 | 59.34 | 61.45 | 122,849 | +2.11(+3.56%) |
Aug 07, 2020 | 56.43 | 59.36 | 56.04 | 59.34 | 98,638 | +2.76(+4.88%) |
Aug 06, 2020 | 56.79 | 57.85 | 56.11 | 56.58 | 83,924 | -0.09(-0.17%) |
Aug 05, 2020 | 55.47 | 56.77 | 55.01 | 56.67 | 94,085 | +1.53(+2.78%) |
Aug 04, 2020 | 53.40 | 55.21 | 53.02 | 55.13 | 110,255 | +1.76(+3.30%) |
Aug 03, 2020 | 54.18 | 54.18 | 52.55 | 53.37 | 84,133 | -0.68(-1.26%) |
Jul 31, 2020 | 54.75 | 54.99 | 52.95 | 54.06 | 189,795 | -1.04(-1.89%) |
Jul 30, 2020 | 56.43 | 56.43 | 54.95 | 55.10 | 103,721 | -1.80(-3.16%) |
Jul 29, 2020 | 57.77 | 57.93 | 56.51 | 56.89 | 107,779 | -0.45(-0.78%) |
Jul 28, 2020 | 56.61 | 58.25 | 56.49 | 57.34 | 127,758 | +0.88(+1.56%) |
Jul 27, 2020 | 56.66 | 56.94 | 56.04 | 56.46 | 69,003 | -0.28(-0.49%) |
Jul 24, 2020 | 57.89 | 57.89 | 56.53 | 56.74 | 73,417 | -0.92(-1.59%) |
Jul 23, 2020 | 57.19 | 58.72 | 57.07 | 57.66 | 114,835 | +0.58(+1.02%) |
Jul 22, 2020 | 57.52 | 57.69 | 56.42 | 57.08 | 80,386 | -0.74(-1.28%) |
Jul 21, 2020 | 56.69 | 58.14 | 56.02 | 57.82 | 154,077 | +1.32(+2.34%) |
Jul 20, 2020 | 56.81 | 57.12 | 55.82 | 56.50 | 72,778 | -0.59(-1.03%) |
Jul 17, 2020 | 56.56 | 58.12 | 56.28 | 57.09 | 86,989 | +0.52(+0.93%) |
Jul 16, 2020 | 56.50 | 57.30 | 55.67 | 56.57 | 100,519 | +0.07(+0.12%) |
Jul 15, 2020 | 56.83 | 58.03 | 56.25 | 56.50 | 97,474 | +0.57(+1.02%) |
Jul 14, 2020 | 54.97 | 56.43 | 54.67 | 55.93 | 73,682 | +1.03(+1.87%) |
Jul 13, 2020 | 55.65 | 55.99 | 54.90 | 54.90 | 158,513 | -0.55(-1.00%) |
Jul 10, 2020 | 53.95 | 55.51 | 53.81 | 55.45 | 94,790 | +1.54(+2.86%) |
Jul 09, 2020 | 54.97 | 55.12 | 53.80 | 53.91 | 111,738 | -1.28(-2.32%) |
Jul 08, 2020 | 56.86 | 56.86 | 54.91 | 55.19 | 82,819 | -1.53(-2.71%) |
Jul 07, 2020 | 57.53 | 57.77 | 56.60 | 56.72 | 104,054 | -1.26(-2.18%) |
Jul 06, 2020 | 58.96 | 59.51 | 57.46 | 57.99 | 102,295 | -0.20(-0.34%) |
Jul 02, 2020 | 58.75 | 59.46 | 58.03 | 58.18 | 70,852 | +0.29(+0.50%) |
Jul 01, 2020 | 58.62 | 59.34 | 57.62 | 57.89 | 133,675 | -0.97(-1.65%) |
Jun 30, 2020 | 57.71 | 59.14 | 57.71 | 58.87 | 117,890 | +1.26(+2.19%) |
Jun 29, 2020 | 55.17 | 58.39 | 55.17 | 57.60 | 93,923 | +2.57(+4.68%) |
Jun 26, 2020 | 56.73 | 57.41 | 54.69 | 55.03 | 307,028 | -2.21(-3.86%) |
Jun 25, 2020 | 58.54 | 58.62 | 56.32 | 57.24 | 136,992 | -1.43(-2.44%) |
Jun 24, 2020 | 57.48 | 59.07 | 56.87 | 58.67 | 109,865 | +0.62(+1.06%) |
Jun 23, 2020 | 57.62 | 58.05 | 56.17 | 58.05 | 157,427 | +1.08(+1.89%) |
Jun 22, 2020 | 56.36 | 57.03 | 55.93 | 56.98 | 104,866 | +0.13(+0.23%) |
Jun 19, 2020 | 57.93 | 58.32 | 56.44 | 56.85 | 167,674 | -0.49(-0.85%) |
Jun 18, 2020 | 56.34 | 57.46 | 55.81 | 57.33 | 97,998 | +0.55(+0.97%) |
Jun 17, 2020 | 56.78 | 57.60 | 55.91 | 56.78 | 136,246 | -0.07(-0.13%) |
Jun 16, 2020 | 56.13 | 57.56 | 54.94 | 56.86 | 226,623 | +2.26(+4.15%) |
Jun 15, 2020 | 52.95 | 54.59 | 52.46 | 54.59 | 133,016 | +0.72(+1.34%) |
Jun 12, 2020 | 55.17 | 55.17 | 52.47 | 53.87 | 119,904 | +0.34(+0.63%) |
Jun 11, 2020 | 54.04 | 54.98 | 53.45 | 53.53 | 218,660 | -1.30(-2.37%) |
Jun 10, 2020 | 57.19 | 57.87 | 54.47 | 54.83 | 161,354 | -2.48(-4.33%) |
Jun 09, 2020 | 58.32 | 58.50 | 54.60 | 57.31 | 458,716 | -3.23(-5.33%) |
Jun 08, 2020 | 60.84 | 62.59 | 60.13 | 60.54 | 238,815 | +0.58(+0.97%) |
Jun 05, 2020 | 60.22 | 61.16 | 59.56 | 59.96 | 165,109 | +1.03(+1.75%) |
Jun 04, 2020 | 55.86 | 59.71 | 55.50 | 58.93 | 187,445 | +3.02(+5.41%) |
Jun 03, 2020 | 55.68 | 57.11 | 55.68 | 55.91 | 108,845 | +0.79(+1.43%) |
Jun 02, 2020 | 54.29 | 55.31 | 53.37 | 55.12 | 106,043 | +1.02(+1.89%) |
Jun 01, 2020 | 54.75 | 55.29 | 53.76 | 54.10 | 168,879 | -0.65(-1.18%) |
May 29, 2020 | 57.07 | 57.19 | 54.20 | 54.75 | 143,308 | -2.72(-4.74%) |
May 28, 2020 | 58.42 | 58.79 | 57.26 | 57.47 | 204,898 | -0.37(-0.63%) |
May 27, 2020 | 56.45 | 57.98 | 55.27 | 57.84 | 259,360 | +1.93(+3.45%) |
May 26, 2020 | 56.35 | 57.19 | 55.70 | 55.91 | 226,665 | +1.03(+1.88%) |
May 22, 2020 | 55.95 | 56.44 | 54.54 | 54.88 | 67,005 | -1.03(-1.84%) |
May 21, 2020 | 54.96 | 56.42 | 54.39 | 55.91 | 101,770 | +1.02(+1.86%) |
May 20, 2020 | 55.35 | 55.60 | 53.92 | 54.89 | 146,366 | +0.12(+0.22%) |
May 19, 2020 | 56.14 | 57.46 | 54.71 | 54.77 | 116,196 | -1.26(-2.25%) |
May 18, 2020 | 54.14 | 56.30 | 53.76 | 56.03 | 229,263 | +3.07(+5.80%) |
May 15, 2020 | 51.27 | 53.57 | 51.20 | 52.96 | 169,170 | +1.57(+3.06%) |
May 14, 2020 | 50.68 | 51.41 | 49.47 | 51.39 | 147,860 | -0.09(-0.18%) |
May 13, 2020 | 52.31 | 52.31 | 50.03 | 51.48 | 131,873 | -1.05(-2.00%) |
May 12, 2020 | 52.04 | 53.35 | 51.53 | 52.53 | 154,828 | +0.72(+1.39%) |
May 11, 2020 | 53.73 | 54.15 | 51.04 | 51.81 | 152,240 | -2.40(-4.44%) |
May 08, 2020 | 52.94 | 54.36 | 52.65 | 54.22 | 130,484 | +2.20(+4.23%) |
May 07, 2020 | 50.09 | 52.33 | 50.06 | 52.02 | 167,383 | +2.48(+5.01%) |
May 06, 2020 | 50.09 | 50.17 | 49.05 | 49.54 | 199,839 | -0.36(-0.71%) |
May 05, 2020 | 51.48 | 51.71 | 49.73 | 49.89 | 189,027 | -0.44(-0.87%) |
May 04, 2020 | 51.75 | 51.86 | 49.75 | 50.33 | 242,402 | -1.91(-3.65%) |
May 01, 2020 | 53.94 | 53.94 | 51.88 | 52.24 | 182,207 | -2.03(-3.74%) |
Apr 30, 2020 | 58.12 | 58.12 | 54.12 | 54.27 | 224,795 | -4.64(-7.88%) |
Apr 29, 2020 | 59.38 | 60.00 | 57.38 | 58.91 | 169,894 | +0.67(+1.16%) |
Apr 28, 2020 | 58.85 | 59.33 | 57.90 | 58.24 | 194,111 | +0.21(+0.35%) |
Apr 27, 2020 | 56.84 | 59.18 | 56.14 | 58.03 | 238,689 | +1.63(+2.89%) |
Apr 24, 2020 | 58.32 | 58.42 | 56.23 | 56.41 | 123,003 | -1.68(-2.90%) |
Apr 23, 2020 | 57.05 | 58.70 | 56.62 | 58.09 | 146,060 | +0.93(+1.62%) |
Apr 22, 2020 | 57.91 | 58.12 | 56.22 | 57.16 | 167,988 | +0.10(+0.18%) |
Apr 21, 2020 | 59.71 | 60.66 | 56.86 | 57.06 | 149,679 | -3.97(-6.50%) |
Apr 20, 2020 | 59.93 | 61.62 | 59.89 | 61.03 | 196,010 | +0.16(+0.26%) |
Apr 17, 2020 | 61.90 | 62.17 | 60.18 | 60.87 | 277,105 | -0.10(-0.17%) |
Apr 16, 2020 | 59.00 | 60.97 | 58.69 | 60.97 | 172,830 | +1.89(+3.20%) |
Apr 15, 2020 | 59.11 | 59.59 | 57.98 | 59.08 | 122,499 | -1.29(-2.14%) |
Apr 14, 2020 | 59.97 | 61.16 | 59.62 | 60.37 | 137,837 | +1.13(+1.91%) |
Apr 13, 2020 | 59.34 | 59.62 | 57.99 | 59.24 | 109,029 | -0.51(-0.86%) |
Apr 09, 2020 | 59.22 | 60.32 | 57.84 | 59.76 | 125,995 | +1.22(+2.08%) |
Apr 08, 2020 | 57.45 | 58.86 | 56.62 | 58.54 | 129,842 | +1.51(+2.64%) |
Apr 07, 2020 | 59.87 | 60.56 | 56.70 | 57.03 | 164,105 | -1.38(-2.36%) |
Apr 06, 2020 | 54.82 | 58.68 | 54.55 | 58.41 | 196,036 | +4.60(+8.56%) |
Apr 03, 2020 | 54.52 | 55.75 | 51.94 | 53.81 | 305,104 | -0.65(-1.19%) |
Apr 02, 2020 | 53.01 | 54.66 | 52.72 | 54.45 | 174,276 | +1.53(+2.88%) |
Apr 01, 2020 | 54.20 | 54.25 | 52.15 | 52.93 | 228,188 | -1.06(-1.96%) |
Mar 31, 2020 | 51.42 | 54.42 | 50.39 | 53.98 | 278,197 | +2.05(+3.95%) |
Mar 30, 2020 | 50.42 | 53.17 | 49.83 | 51.93 | 232,207 | +1.91(+3.82%) |
Mar 27, 2020 | 50.39 | 51.76 | 47.93 | 50.02 | 258,297 | -0.72(-1.42%) |
Mar 26, 2020 | 50.45 | 52.65 | 49.97 | 50.75 | 311,422 | +0.81(+1.63%) |
Mar 25, 2020 | 49.32 | 50.52 | 46.80 | 49.93 | 424,468 | -0.14(-0.28%) |
Mar 24, 2020 | 49.52 | 51.23 | 48.30 | 50.07 | 241,387 | +2.28(+4.78%) |
Mar 23, 2020 | 49.95 | 49.95 | 46.79 | 47.79 | 218,202 | -1.97(-3.95%) |
Mar 20, 2020 | 55.95 | 57.36 | 49.21 | 49.75 | 602,194 | -6.40(-11.40%) |
Mar 19, 2020 | 51.53 | 57.66 | 50.83 | 56.15 | 316,866 | +4.07(+7.82%) |
Mar 18, 2020 | 51.34 | 55.17 | 49.12 | 52.08 | 356,742 | -0.92(-1.73%) |
Mar 17, 2020 | 49.65 | 53.81 | 49.06 | 53.00 | 450,904 | +3.83(+7.78%) |
Mar 16, 2020 | 51.24 | 51.60 | 49.03 | 49.17 | 440,869 | -4.48(-8.35%) |
Mar 13, 2020 | 49.88 | 53.86 | 48.31 | 53.66 | 467,328 | +3.97(+7.99%) |
Mar 12, 2020 | 47.79 | 49.78 | 45.21 | 49.69 | 498,749 | +0.07(+0.15%) |
Mar 11, 2020 | 47.53 | 52.60 | 46.95 | 49.61 | 333,685 | +0.36(+0.72%) |
Mar 10, 2020 | 54.33 | 55.20 | 46.34 | 49.26 | 921,099 | -5.06(-9.32%) |
Mar 09, 2020 | 56.15 | 56.15 | 51.72 | 54.32 | 401,499 | -2.88(-5.04%) |
Mar 06, 2020 | 58.31 | 58.64 | 56.49 | 57.20 | 258,190 | -1.28(-2.19%) |
Mar 05, 2020 | 55.86 | 59.03 | 55.49 | 58.48 | 300,181 | +2.36(+4.20%) |
Mar 04, 2020 | 52.40 | 56.57 | 52.36 | 56.13 | 516,245 | +3.80(+7.26%) |
Mar 03, 2020 | 54.86 | 55.21 | 50.84 | 52.33 | 687,091 | +0.66(+1.27%) |
Mar 02, 2020 | 61.69 | 62.46 | 51.33 | 51.67 | 1,725,327 | -16.12(-23.78%) |
Feb 28, 2020 | 69.10 | 69.96 | 67.03 | 67.79 | 282,876 | -2.76(-3.91%) |
Feb 27, 2020 | 70.48 | 71.88 | 69.89 | 70.56 | 285,568 | -0.70(-0.98%) |
Feb 26, 2020 | 71.35 | 71.95 | 70.69 | 71.26 | 182,260 | +0.09(+0.13%) |
Feb 25, 2020 | 71.29 | 71.55 | 70.18 | 71.16 | 234,401 | +0.05(+0.07%) |
Feb 24, 2020 | 70.72 | 71.73 | 69.29 | 71.12 | 247,755 | -1.60(-2.20%) |
Feb 21, 2020 | 72.58 | 74.14 | 72.33 | 72.72 | 603,156 | +0.42(+0.58%) |
Feb 20, 2020 | 71.72 | 73.00 | 71.72 | 72.30 | 191,380 | +0.51(+0.70%) |
Feb 19, 2020 | 71.42 | 72.31 | 70.80 | 71.79 | 200,804 | +0.65(+0.91%) |
Feb 18, 2020 | 70.85 | 71.41 | 69.96 | 71.14 | 231,048 | +0.21(+0.29%) |
Feb 14, 2020 | 69.93 | 71.31 | 69.82 | 70.94 | 149,613 | +0.97(+1.39%) |
Feb 13, 2020 | 69.70 | 70.10 | 69.08 | 69.97 | 125,985 | +0.21(+0.30%) |
Feb 12, 2020 | 70.15 | 70.45 | 69.36 | 69.76 | 99,502 | -0.17(-0.24%) |
Feb 11, 2020 | 70.61 | 70.98 | 69.87 | 69.93 | 109,193 | -0.54(-0.77%) |
Feb 10, 2020 | 70.09 | 70.90 | 69.71 | 70.47 | 116,104 | +0.22(+0.31%) |
Feb 07, 2020 | 70.55 | 71.44 | 69.94 | 70.26 | 136,896 | -0.58(-0.82%) |
Feb 06, 2020 | 71.27 | 72.01 | 70.65 | 70.84 | 149,587 | -0.11(-0.16%) |
Feb 05, 2020 | 71.44 | 72.49 | 70.29 | 70.95 | 250,611 | -0.09(-0.13%) |
Feb 04, 2020 | 73.07 | 73.50 | 71.00 | 71.04 | 124,485 | -1.58(-2.18%) |
Feb 03, 2020 | 71.89 | 72.82 | 71.89 | 72.62 | 188,449 | +0.94(+1.31%) |
Jan 31, 2020 | 73.65 | 73.82 | 70.35 | 71.69 | 207,214 | -2.15(-2.91%) |
Jan 30, 2020 | 72.09 | 74.35 | 72.09 | 73.84 | 214,158 | +1.09(+1.50%) |
Jan 29, 2020 | 75.00 | 75.00 | 71.45 | 72.74 | 174,447 | -2.11(-2.82%) |
Jan 28, 2020 | 75.48 | 76.21 | 74.52 | 74.86 | 137,043 | -0.51(-0.68%) |
Jan 27, 2020 | 74.90 | 76.06 | 74.78 | 75.37 | 136,866 | -0.25(-0.33%) |
Jan 24, 2020 | 75.50 | 76.00 | 74.62 | 75.63 | 132,514 | +0.14(+0.19%) |
Jan 23, 2020 | 75.08 | 76.25 | 74.64 | 75.49 | 207,321 | +0.17(+0.22%) |
Jan 22, 2020 | 75.25 | 75.88 | 74.53 | 75.32 | 181,774 | +0.23(+0.31%) |
Jan 21, 2020 | 75.36 | 75.65 | 74.49 | 75.08 | 218,994 | -0.46(-0.61%) |
Jan 17, 2020 | 75.51 | 76.39 | 75.01 | 75.54 | 142,880 | -0.01(-0.01%) |
Jan 16, 2020 | 75.03 | 76.20 | 75.03 | 75.55 | 206,712 | +0.64(+0.85%) |
Jan 15, 2020 | 74.39 | 74.92 | 73.51 | 74.92 | 166,867 | +0.35(+0.46%) |
Jan 14, 2020 | 76.03 | 76.05 | 73.88 | 74.57 | 434,829 | -1.24(-1.64%) |
Jan 13, 2020 | 77.47 | 78.08 | 75.48 | 75.81 | 151,007 | -1.70(-2.20%) |
Jan 10, 2020 | 77.26 | 77.83 | 76.53 | 77.52 | 126,637 | +0.44(+0.57%) |
Jan 09, 2020 | 77.49 | 78.25 | 76.18 | 77.08 | 243,689 | -0.51(-0.65%) |
Jan 08, 2020 | 79.85 | 79.98 | 77.39 | 77.58 | 267,848 | -2.26(-2.84%) |
Jan 07, 2020 | 80.13 | 80.13 | 78.97 | 79.85 | 134,072 | -0.40(-0.50%) |
Jan 06, 2020 | 81.92 | 82.13 | 80.11 | 80.25 | 236,459 | -2.08(-2.52%) |
Jan 03, 2020 | 81.21 | 82.85 | 80.64 | 82.33 | 295,700 | +0.72(+0.88%) |
Jan 02, 2020 | 84.90 | 84.90 | 80.54 | 81.61 | 216,366 | -3.16(-3.73%) |
Dec 31, 2019 | 85.51 | 85.99 | 84.45 | 84.77 | 187,871 | -0.94(-1.09%) |
Dec 30, 2019 | 86.10 | 86.29 | 85.05 | 85.70 | 137,976 | -0.48(-0.55%) |
Dec 27, 2019 | 88.45 | 88.45 | 85.89 | 86.18 | 139,140 | -2.12(-2.41%) |
Dec 26, 2019 | 88.23 | 88.64 | 87.40 | 88.31 | 88,435 | +0.45(+0.51%) |
Dec 24, 2019 | 86.86 | 88.82 | 86.72 | 87.86 | 91,691 | +1.28(+1.48%) |
Dec 23, 2019 | 86.12 | 87.88 | 85.30 | 86.58 | 153,009 | +0.54(+0.63%) |
Dec 20, 2019 | 86.41 | 86.55 | 85.00 | 86.03 | 443,176 | +0.45(+0.52%) |
Dec 19, 2019 | 81.90 | 87.84 | 81.50 | 85.58 | 429,242 | +3.58(+4.37%) |
Dec 18, 2019 | 82.33 | 82.33 | 81.17 | 82.00 | 235,417 | -0.07(-0.09%) |
Dec 17, 2019 | 81.10 | 82.56 | 80.87 | 82.07 | 199,169 | +0.50(+0.61%) |
Dec 16, 2019 | 82.01 | 83.12 | 81.15 | 81.58 | 323,072 | +0.24(+0.30%) |
Dec 13, 2019 | 81.78 | 81.78 | 80.98 | 81.33 | 141,384 | -0.38(-0.47%) |
Dec 12, 2019 | 81.38 | 83.01 | 80.34 | 81.72 | 147,716 | +0.47(+0.58%) |
Dec 11, 2019 | 83.02 | 83.02 | 81.11 | 81.25 | 168,605 | -1.30(-1.58%) |
Dec 10, 2019 | 83.51 | 83.67 | 82.32 | 82.55 | 127,669 | -1.14(-1.36%) |
Dec 09, 2019 | 83.27 | 83.96 | 82.66 | 83.69 | 154,768 | +0.50(+0.60%) |
Dec 06, 2019 | 82.89 | 84.55 | 82.35 | 83.20 | 272,296 | +0.69(+0.84%) |
Dec 05, 2019 | 83.40 | 83.40 | 82.02 | 82.50 | 131,140 | -0.73(-0.88%) |
Dec 04, 2019 | 83.28 | 83.64 | 82.89 | 83.23 | 177,499 | +0.22(+0.26%) |
Dec 03, 2019 | 82.50 | 83.58 | 82.26 | 83.02 | 195,104 | -0.07(-0.09%) |
Dec 02, 2019 | 83.44 | 83.74 | 82.61 | 83.09 | 106,725 | -0.36(-0.44%) |
Nov 29, 2019 | 83.71 | 83.74 | 83.09 | 83.46 | 57,494 | -0.36(-0.42%) |
Nov 27, 2019 | 84.10 | 85.43 | 83.63 | 83.81 | 92,760 | -0.20(-0.23%) |
Nov 26, 2019 | 82.47 | 84.37 | 82.12 | 84.01 | 102,334 | +1.17(+1.41%) |
Nov 25, 2019 | 81.40 | 83.03 | 81.06 | 82.84 | 141,150 | +1.75(+2.16%) |
Nov 22, 2019 | 82.06 | 82.06 | 80.49 | 81.09 | 104,195 | -0.71(-0.87%) |
Nov 21, 2019 | 82.55 | 82.56 | 81.05 | 81.80 | 93,760 | -0.57(-0.69%) |
Nov 20, 2019 | 80.94 | 82.64 | 80.71 | 82.37 | 179,031 | +1.32(+1.63%) |
Nov 19, 2019 | 79.20 | 81.77 | 79.04 | 81.05 | 215,073 | +2.09(+2.64%) |
Nov 18, 2019 | 79.08 | 80.01 | 78.68 | 78.97 | 128,077 | -0.42(-0.53%) |
Nov 15, 2019 | 79.03 | 79.60 | 78.12 | 79.39 | 156,987 | +0.72(+0.92%) |
Nov 14, 2019 | 78.91 | 80.10 | 78.01 | 78.67 | 195,093 | +0.07(+0.08%) |
Nov 13, 2019 | 79.51 | 79.51 | 78.51 | 78.60 | 151,852 | -0.83(-1.05%) |
Nov 12, 2019 | 79.14 | 79.73 | 78.62 | 79.43 | 122,201 | +0.21(+0.27%) |
Nov 11, 2019 | 79.29 | 79.38 | 78.08 | 79.22 | 98,785 | -0.47(-0.59%) |
Nov 08, 2019 | 78.59 | 80.21 | 78.08 | 79.69 | 125,480 | +1.30(+1.66%) |
Nov 07, 2019 | 79.62 | 79.90 | 77.86 | 78.39 | 117,474 | -0.85(-1.07%) |
Nov 06, 2019 | 79.66 | 79.96 | 79.13 | 79.24 | 84,858 | -0.28(-0.35%) |
Nov 05, 2019 | 80.53 | 81.37 | 79.45 | 79.52 | 158,378 | -0.63(-0.78%) |
Nov 04, 2019 | 80.72 | 80.85 | 79.65 | 80.14 | 125,227 | -0.07(-0.09%) |
Nov 01, 2019 | 80.51 | 80.67 | 79.18 | 80.22 | 138,689 | +0.11(+0.14%) |
Oct 31, 2019 | 81.57 | 82.09 | 79.12 | 80.11 | 142,282 | -1.44(-1.77%) |
Oct 30, 2019 | 82.69 | 82.71 | 80.02 | 81.55 | 204,385 | -1.02(-1.23%) |
Oct 29, 2019 | 82.62 | 83.97 | 81.95 | 82.56 | 146,257 | +0.06(+0.08%) |
Oct 28, 2019 | 84.08 | 84.73 | 82.08 | 82.50 | 130,682 | -1.63(-1.94%) |
Oct 25, 2019 | 83.34 | 84.19 | 83.05 | 84.14 | 99,496 | +0.36(+0.43%) |
Oct 24, 2019 | 84.29 | 84.48 | 83.26 | 83.77 | 72,973 | -0.42(-0.49%) |
Oct 23, 2019 | 84.05 | 84.38 | 83.79 | 84.19 | 58,671 | -0.23(-0.27%) |
Oct 22, 2019 | 84.48 | 84.98 | 83.55 | 84.42 | 111,336 | +0.04(+0.04%) |
Oct 21, 2019 | 84.66 | 85.21 | 84.23 | 84.38 | 114,620 | +0.18(+0.22%) |
Oct 18, 2019 | 86.63 | 86.63 | 83.87 | 84.20 | 133,600 | -2.69(-3.09%) |
Oct 17, 2019 | 87.66 | 87.72 | 86.82 | 86.89 | 151,707 | -0.42(-0.49%) |
Oct 16, 2019 | 87.49 | 88.38 | 86.47 | 87.31 | 126,967 | -0.36(-0.41%) |
Oct 15, 2019 | 87.29 | 87.84 | 87.16 | 87.67 | 103,913 | +0.63(+0.72%) |
Oct 14, 2019 | 86.51 | 88.06 | 86.23 | 87.04 | 129,792 | +0.37(+0.43%) |
Oct 11, 2019 | 85.55 | 87.02 | 84.71 | 86.68 | 93,542 | +2.00(+2.36%) |
Oct 10, 2019 | 84.28 | 85.31 | 83.72 | 84.68 | 137,017 | +0.35(+0.42%) |
Oct 09, 2019 | 83.97 | 84.94 | 83.06 | 84.33 | 189,035 | +0.95(+1.14%) |
Oct 08, 2019 | 83.66 | 84.19 | 82.19 | 83.38 | 85,792 | -0.50(-0.59%) |
Oct 07, 2019 | 83.58 | 84.28 | 83.31 | 83.88 | 108,751 | -0.18(-0.21%) |
Oct 04, 2019 | 83.36 | 84.37 | 82.51 | 84.05 | 115,736 | +1.02(+1.22%) |
Oct 03, 2019 | 85.43 | 86.13 | 82.91 | 83.04 | 222,882 | -2.39(-2.80%) |
Oct 02, 2019 | 85.59 | 87.71 | 84.09 | 85.43 | 184,894 | -0.54(-0.62%) |
Oct 01, 2019 | 88.74 | 89.34 | 85.74 | 85.96 | 162,443 | -1.95(-2.22%) |
Sep 30, 2019 | 88.15 | 88.66 | 87.33 | 87.91 | 115,882 | +0.02(+0.02%) |
Sep 27, 2019 | 88.54 | 88.54 | 87.22 | 87.89 | 105,018 | -0.12(-0.14%) |
Sep 26, 2019 | 88.14 | 88.62 | 87.56 | 88.01 | 126,871 | -0.10(-0.12%) |
Sep 25, 2019 | 87.58 | 88.98 | 87.58 | 88.12 | 123,057 | +0.64(+0.73%) |
Sep 24, 2019 | 88.02 | 89.49 | 87.43 | 87.48 | 123,336 | -0.23(-0.26%) |
Sep 23, 2019 | 87.15 | 88.21 | 86.79 | 87.71 | 142,391 | +0.54(+0.61%) |
Sep 20, 2019 | 86.36 | 87.75 | 86.36 | 87.17 | 433,065 | +1.15(+1.34%) |
Sep 19, 2019 | 87.57 | 87.59 | 85.37 | 86.02 | 158,540 | -1.25(-1.43%) |
Sep 18, 2019 | 86.28 | 87.64 | 86.28 | 87.27 | 332,282 | +1.10(+1.28%) |
Sep 17, 2019 | 86.61 | 87.02 | 85.81 | 86.17 | 213,105 | -0.46(-0.53%) |
Sep 16, 2019 | 86.31 | 87.40 | 85.76 | 86.63 | 249,035 | +0.19(+0.22%) |
Sep 13, 2019 | 86.32 | 87.73 | 85.39 | 86.44 | 237,103 | +0.26(+0.30%) |
Sep 12, 2019 | 87.21 | 87.74 | 84.82 | 86.18 | 282,620 | -0.25(-0.29%) |
Sep 11, 2019 | 87.68 | 87.68 | 85.12 | 86.43 | 562,914 | +0.18(+0.20%) |
Sep 10, 2019 | 87.69 | 87.69 | 84.50 | 86.25 | 399,377 | -1.48(-1.68%) |
Sep 09, 2019 | 91.40 | 91.70 | 83.89 | 87.73 | 460,342 | -3.26(-3.58%) |
Sep 06, 2019 | 84.94 | 92.10 | 84.94 | 90.99 | 320,576 | +6.00(+7.06%) |
Sep 05, 2019 | 82.33 | 87.64 | 82.33 | 84.98 | 331,129 | +3.33(+4.07%) |
Sep 04, 2019 | 83.15 | 83.44 | 80.97 | 81.66 | 172,462 | -0.94(-1.14%) |