Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 76.77 | 76.99 | 75.91 | 76.08 | 670,475 | -0.45(-0.58%) |
Aug 28, 2020 | 75.55 | 76.98 | 75.09 | 76.53 | 874,274 | +1.57(+2.10%) |
Aug 27, 2020 | 74.01 | 75.37 | 73.91 | 74.96 | 691,853 | +1.25(+1.70%) |
Aug 26, 2020 | 74.21 | 74.36 | 73.21 | 73.70 | 576,194 | -0.57(-0.76%) |
Aug 25, 2020 | 73.43 | 74.39 | 72.82 | 74.27 | 736,709 | +1.52(+2.09%) |
Aug 24, 2020 | 72.62 | 73.22 | 71.46 | 72.75 | 654,151 | +0.30(+0.41%) |
Aug 21, 2020 | 72.18 | 72.76 | 72.05 | 72.45 | 657,339 | +0.17(+0.23%) |
Aug 20, 2020 | 71.06 | 72.61 | 71.06 | 72.28 | 598,941 | +0.70(+0.97%) |
Aug 19, 2020 | 72.22 | 72.22 | 71.32 | 71.58 | 536,686 | -0.50(-0.69%) |
Aug 18, 2020 | 71.85 | 72.57 | 71.26 | 72.08 | 660,672 | +0.30(+0.42%) |
Aug 17, 2020 | 71.24 | 72.10 | 71.00 | 71.78 | 649,793 | +0.45(+0.63%) |
Aug 14, 2020 | 71.22 | 71.94 | 70.75 | 71.33 | 553,797 | -0.28(-0.39%) |
Aug 13, 2020 | 70.64 | 72.48 | 70.54 | 71.61 | 1,093,202 | +0.74(+1.04%) |
Aug 12, 2020 | 71.32 | 71.32 | 70.02 | 70.88 | 646,948 | +0.16(+0.23%) |
Aug 11, 2020 | 69.41 | 71.51 | 69.27 | 70.72 | 986,497 | +1.97(+2.86%) |
Aug 10, 2020 | 68.63 | 69.00 | 67.84 | 68.75 | 999,920 | +0.57(+0.83%) |
Aug 07, 2020 | 67.04 | 68.37 | 66.78 | 68.18 | 923,330 | +0.54(+0.79%) |
Aug 06, 2020 | 66.68 | 68.67 | 66.66 | 67.64 | 842,017 | +0.81(+1.21%) |
Aug 05, 2020 | 68.44 | 68.63 | 66.64 | 66.84 | 1,083,148 | -1.15(-1.70%) |
Aug 04, 2020 | 67.34 | 69.26 | 67.00 | 67.99 | 1,226,653 | +0.55(+0.81%) |
Aug 03, 2020 | 69.41 | 69.51 | 67.27 | 67.45 | 1,071,646 | -0.93(-1.35%) |
Jul 31, 2020 | 69.32 | 69.32 | 67.64 | 68.37 | 1,084,474 | +0.08(+0.12%) |
Jul 30, 2020 | 68.25 | 69.91 | 66.30 | 68.29 | 1,902,517 | -3.01(-4.23%) |
Jul 29, 2020 | 70.30 | 71.77 | 70.30 | 71.31 | 1,074,342 | +0.88(+1.24%) |
Jul 28, 2020 | 70.33 | 70.45 | 69.20 | 70.43 | 755,916 | -0.14(-0.20%) |
Jul 27, 2020 | 70.03 | 70.86 | 69.66 | 70.57 | 978,179 | +1.02(+1.47%) |
Jul 24, 2020 | 69.01 | 70.05 | 68.47 | 69.54 | 790,636 | +0.54(+0.78%) |
Jul 23, 2020 | 69.39 | 70.46 | 68.58 | 69.01 | 1,242,262 | -0.12(-0.17%) |
Jul 22, 2020 | 67.71 | 69.56 | 67.56 | 69.13 | 753,287 | +1.41(+2.09%) |
Jul 21, 2020 | 67.54 | 68.24 | 67.10 | 67.71 | 719,550 | +0.46(+0.68%) |
Jul 20, 2020 | 67.43 | 67.50 | 66.28 | 67.26 | 546,738 | -0.26(-0.38%) |
Jul 17, 2020 | 67.06 | 67.56 | 66.05 | 67.51 | 493,582 | +0.85(+1.27%) |
Jul 16, 2020 | 66.50 | 67.13 | 66.05 | 66.67 | 488,659 | -0.61(-0.90%) |
Jul 15, 2020 | 65.24 | 67.49 | 65.24 | 67.28 | 1,064,047 | +3.15(+4.92%) |
Jul 14, 2020 | 63.78 | 64.50 | 63.39 | 64.12 | 754,882 | -0.12(-0.19%) |
Jul 13, 2020 | 65.32 | 66.62 | 64.23 | 64.24 | 771,277 | -0.64(-0.98%) |
Jul 10, 2020 | 64.72 | 65.62 | 64.04 | 64.88 | 738,564 | -0.20(-0.31%) |
Jul 09, 2020 | 65.51 | 65.53 | 64.26 | 65.08 | 801,636 | -0.57(-0.86%) |
Jul 08, 2020 | 64.73 | 65.77 | 64.60 | 65.64 | 718,182 | +0.54(+0.82%) |
Jul 07, 2020 | 66.50 | 67.16 | 64.88 | 65.11 | 789,261 | -2.16(-3.21%) |
Jul 06, 2020 | 66.64 | 67.44 | 66.03 | 67.27 | 839,919 | +2.11(+3.24%) |
Jul 02, 2020 | 67.15 | 67.36 | 64.99 | 65.16 | 646,482 | -0.69(-1.04%) |
Jul 01, 2020 | 64.95 | 66.43 | 64.77 | 65.84 | 1,053,626 | +0.95(+1.47%) |
Jun 30, 2020 | 64.22 | 65.39 | 63.68 | 64.89 | 740,193 | +0.65(+1.01%) |
Jun 29, 2020 | 62.11 | 64.76 | 62.05 | 64.24 | 1,134,663 | +2.43(+3.93%) |
Jun 26, 2020 | 62.47 | 63.18 | 60.96 | 61.81 | 1,281,907 | -1.14(-1.82%) |
Jun 25, 2020 | 62.43 | 63.27 | 61.62 | 62.96 | 656,262 | -0.41(-0.64%) |
Jun 24, 2020 | 64.16 | 64.17 | 61.28 | 63.37 | 1,192,380 | -1.23(-1.91%) |
Jun 23, 2020 | 64.43 | 65.52 | 64.18 | 64.60 | 818,317 | +0.73(+1.14%) |
Jun 22, 2020 | 63.27 | 64.35 | 63.00 | 63.87 | 605,997 | +0.12(+0.19%) |
Jun 19, 2020 | 64.79 | 64.99 | 63.57 | 63.75 | 1,091,912 | -0.42(-0.65%) |
Jun 18, 2020 | 64.68 | 64.95 | 63.47 | 64.17 | 987,194 | -1.17(-1.80%) |
Jun 17, 2020 | 65.45 | 66.05 | 64.45 | 65.35 | 695,895 | +0.30(+0.46%) |
Jun 16, 2020 | 67.30 | 67.99 | 64.37 | 65.05 | 942,198 | -0.11(-0.17%) |
Jun 15, 2020 | 62.77 | 65.65 | 62.36 | 65.16 | 883,756 | +0.84(+1.30%) |
Jun 12, 2020 | 66.01 | 66.15 | 62.84 | 64.32 | 747,812 | +0.33(+0.51%) |
Jun 11, 2020 | 63.23 | 65.83 | 62.76 | 63.99 | 1,054,181 | -3.21(-4.78%) |
Jun 10, 2020 | 68.58 | 68.74 | 66.45 | 67.21 | 1,020,466 | -1.63(-2.37%) |
Jun 09, 2020 | 70.26 | 70.26 | 68.33 | 68.84 | 1,091,261 | -2.03(-2.86%) |
Jun 08, 2020 | 70.93 | 71.22 | 68.97 | 70.87 | 1,888,369 | +2.85(+4.18%) |
Jun 05, 2020 | 69.63 | 70.68 | 67.14 | 68.02 | 1,196,158 | -0.06(-0.09%) |
Jun 04, 2020 | 68.00 | 68.32 | 66.90 | 68.08 | 1,085,234 | +0.43(+0.63%) |
Jun 03, 2020 | 66.43 | 68.20 | 66.16 | 67.65 | 1,016,410 | +1.88(+2.86%) |
Jun 02, 2020 | 65.37 | 66.60 | 65.37 | 65.77 | 932,921 | +0.68(+1.04%) |
Jun 01, 2020 | 63.81 | 65.34 | 63.49 | 65.10 | 1,103,688 | +1.56(+2.46%) |
May 29, 2020 | 65.24 | 65.31 | 62.91 | 63.54 | 1,408,871 | -1.70(-2.61%) |
May 28, 2020 | 65.35 | 65.75 | 64.05 | 65.24 | 1,084,277 | +0.32(+0.49%) |
May 27, 2020 | 66.54 | 66.54 | 64.48 | 64.92 | 987,951 | -0.05(-0.08%) |
May 26, 2020 | 66.14 | 66.54 | 64.85 | 64.97 | 806,757 | +0.74(+1.15%) |
May 22, 2020 | 64.68 | 64.73 | 63.50 | 64.23 | 454,377 | -0.21(-0.32%) |
May 21, 2020 | 64.39 | 64.85 | 63.14 | 64.44 | 884,900 | +0.40(+0.62%) |
May 20, 2020 | 63.81 | 64.65 | 63.53 | 64.04 | 806,824 | +1.06(+1.69%) |
May 19, 2020 | 63.17 | 64.12 | 62.48 | 62.98 | 577,388 | -0.30(-0.47%) |
May 18, 2020 | 65.69 | 66.12 | 63.05 | 63.28 | 935,235 | +0.41(+0.65%) |
May 15, 2020 | 61.51 | 63.67 | 60.79 | 62.87 | 1,552,221 | +0.68(+1.09%) |
May 14, 2020 | 58.48 | 62.24 | 58.48 | 62.19 | 1,082,341 | +1.87(+3.10%) |
May 13, 2020 | 63.09 | 63.09 | 59.69 | 60.32 | 1,143,773 | -2.96(-4.68%) |
May 12, 2020 | 65.42 | 66.30 | 63.23 | 63.29 | 1,472,440 | -1.74(-2.68%) |
May 11, 2020 | 64.43 | 66.06 | 64.30 | 65.03 | 1,218,356 | -0.63(-0.95%) |
May 08, 2020 | 66.72 | 66.82 | 64.31 | 65.65 | 1,601,177 | +0.31(+0.47%) |
May 07, 2020 | 64.24 | 65.83 | 63.76 | 65.35 | 1,739,582 | +2.17(+3.43%) |
May 06, 2020 | 62.33 | 63.73 | 61.47 | 63.18 | 1,111,253 | +1.48(+2.40%) |
May 05, 2020 | 62.50 | 63.73 | 61.42 | 61.70 | 1,040,371 | -0.39(-0.62%) |
May 04, 2020 | 60.39 | 62.32 | 59.77 | 62.08 | 1,553,930 | +0.38(+0.61%) |
May 01, 2020 | 61.04 | 62.82 | 59.92 | 61.71 | 1,576,146 | -0.81(-1.29%) |
Apr 30, 2020 | 61.92 | 64.86 | 61.33 | 62.51 | 2,604,828 | -1.84(-2.86%) |
Apr 29, 2020 | 63.56 | 65.83 | 62.69 | 64.35 | 1,548,426 | +2.39(+3.85%) |
Apr 28, 2020 | 62.49 | 62.92 | 59.70 | 61.96 | 1,286,540 | +1.46(+2.42%) |
Apr 27, 2020 | 57.60 | 61.16 | 57.36 | 60.50 | 1,455,487 | +3.36(+5.88%) |
Apr 24, 2020 | 57.43 | 58.65 | 56.97 | 57.14 | 1,486,075 | -1.02(-1.76%) |
Apr 23, 2020 | 59.04 | 59.24 | 57.15 | 58.16 | 1,016,744 | -0.43(-0.73%) |
Apr 22, 2020 | 57.21 | 59.53 | 57.00 | 58.59 | 1,363,998 | +2.91(+5.23%) |
Apr 21, 2020 | 56.61 | 57.20 | 54.84 | 55.68 | 1,177,090 | -1.99(-3.45%) |
Apr 20, 2020 | 59.43 | 60.89 | 57.65 | 57.67 | 1,364,932 | -3.42(-5.60%) |
Apr 17, 2020 | 60.45 | 61.36 | 58.86 | 61.09 | 1,800,218 | +3.05(+5.26%) |
Apr 16, 2020 | 54.75 | 58.08 | 53.85 | 58.03 | 1,964,430 | +3.01(+5.48%) |
Apr 15, 2020 | 54.04 | 55.76 | 53.76 | 55.02 | 1,341,868 | -1.04(-1.86%) |
Apr 14, 2020 | 56.90 | 58.28 | 55.67 | 56.07 | 1,446,439 | +0.10(+0.18%) |
Apr 13, 2020 | 60.49 | 60.49 | 55.29 | 55.97 | 1,937,818 | -1.65(-2.87%) |
Apr 09, 2020 | 60.34 | 63.39 | 56.36 | 57.62 | 2,024,190 | -0.68(-1.16%) |
Apr 08, 2020 | 55.32 | 58.99 | 54.35 | 58.29 | 1,656,958 | +3.65(+6.68%) |
Apr 07, 2020 | 55.94 | 57.35 | 52.48 | 54.64 | 1,804,896 | +2.36(+4.51%) |
Apr 06, 2020 | 48.25 | 52.64 | 47.34 | 52.28 | 1,403,729 | +6.70(+14.71%) |
Apr 03, 2020 | 48.23 | 48.69 | 44.14 | 45.58 | 1,984,482 | -2.72(-5.62%) |
Apr 02, 2020 | 50.11 | 51.69 | 46.78 | 48.30 | 1,937,567 | -2.69(-5.27%) |
Apr 01, 2020 | 50.25 | 51.43 | 48.94 | 50.98 | 1,304,997 | -1.84(-3.48%) |
Mar 31, 2020 | 52.30 | 53.58 | 51.15 | 52.82 | 1,024,235 | +0.07(+0.13%) |
Mar 30, 2020 | 50.24 | 53.15 | 48.92 | 52.75 | 1,098,306 | +2.21(+4.37%) |
Mar 27, 2020 | 51.41 | 52.53 | 50.24 | 50.54 | 1,263,410 | -3.40(-6.31%) |
Mar 26, 2020 | 53.09 | 56.40 | 52.38 | 53.95 | 2,058,273 | +2.11(+4.07%) |
Mar 25, 2020 | 51.83 | 56.44 | 50.31 | 51.84 | 2,995,418 | +0.57(+1.11%) |
Mar 24, 2020 | 43.61 | 52.49 | 43.14 | 51.27 | 2,796,867 | +11.03(+27.42%) |
Mar 23, 2020 | 39.89 | 46.59 | 38.32 | 40.24 | 3,367,131 | +0.77(+1.94%) |
Mar 20, 2020 | 44.81 | 44.81 | 39.13 | 39.47 | 2,037,460 | -3.92(-9.03%) |
Mar 19, 2020 | 42.54 | 46.74 | 38.31 | 43.39 | 2,427,180 | -0.66(-1.49%) |
Mar 18, 2020 | 44.97 | 47.83 | 38.80 | 44.05 | 2,842,954 | -3.68(-7.71%) |
Mar 17, 2020 | 52.25 | 52.40 | 43.54 | 47.73 | 2,818,309 | -3.42(-6.69%) |
Mar 16, 2020 | 53.22 | 56.08 | 47.78 | 51.15 | 1,856,078 | -10.47(-17.00%) |
Mar 13, 2020 | 56.64 | 62.23 | 56.52 | 61.63 | 2,352,106 | +7.45(+13.75%) |
Mar 12, 2020 | 59.42 | 59.99 | 54.08 | 54.18 | 2,512,171 | -9.74(-15.24%) |
Mar 11, 2020 | 66.64 | 67.34 | 62.94 | 63.91 | 1,318,331 | -4.50(-6.57%) |
Mar 10, 2020 | 65.68 | 68.75 | 64.18 | 68.41 | 1,115,898 | +3.99(+6.19%) |
Mar 09, 2020 | 63.20 | 65.77 | 62.76 | 64.42 | 1,518,399 | -2.63(-3.92%) |
Mar 06, 2020 | 64.96 | 67.16 | 64.37 | 67.05 | 1,438,425 | -0.43(-0.63%) |
Mar 05, 2020 | 67.81 | 68.16 | 66.69 | 67.47 | 997,551 | -1.50(-2.18%) |
Mar 04, 2020 | 70.13 | 70.13 | 68.34 | 68.98 | 1,053,302 | +0.55(+0.81%) |
Mar 03, 2020 | 70.21 | 70.44 | 67.37 | 68.42 | 991,530 | -1.44(-2.07%) |
Mar 02, 2020 | 66.08 | 69.95 | 65.86 | 69.87 | 1,343,046 | +4.08(+6.21%) |
Feb 28, 2020 | 67.34 | 68.17 | 65.15 | 65.78 | 1,958,237 | -2.99(-4.34%) |
Feb 27, 2020 | 70.09 | 70.56 | 68.74 | 68.77 | 1,333,706 | -1.99(-2.81%) |
Feb 26, 2020 | 72.98 | 73.60 | 70.57 | 70.76 | 961,316 | -2.13(-2.92%) |
Feb 25, 2020 | 74.37 | 74.70 | 71.94 | 72.88 | 894,807 | -1.37(-1.85%) |
Feb 24, 2020 | 74.47 | 75.15 | 74.13 | 74.26 | 827,324 | -0.98(-1.30%) |
Feb 21, 2020 | 75.28 | 75.58 | 75.01 | 75.24 | 530,286 | -0.26(-0.34%) |
Feb 20, 2020 | 75.10 | 75.79 | 74.47 | 75.49 | 621,320 | +0.39(+0.51%) |
Feb 19, 2020 | 74.69 | 76.03 | 74.69 | 75.11 | 825,802 | -0.31(-0.41%) |
Feb 18, 2020 | 74.95 | 75.95 | 74.92 | 75.41 | 589,910 | +0.47(+0.63%) |
Feb 14, 2020 | 75.19 | 75.77 | 74.71 | 74.94 | 477,702 | -0.37(-0.49%) |
Feb 13, 2020 | 74.27 | 75.62 | 74.17 | 75.30 | 901,836 | +0.76(+1.02%) |
Feb 12, 2020 | 74.90 | 75.02 | 73.70 | 74.54 | 846,356 | -0.42(-0.55%) |
Feb 11, 2020 | 74.64 | 75.08 | 73.82 | 74.96 | 861,184 | +0.23(+0.30%) |
Feb 10, 2020 | 74.49 | 75.62 | 74.36 | 74.73 | 686,898 | +0.11(+0.15%) |
Feb 07, 2020 | 74.25 | 74.92 | 73.75 | 74.62 | 1,160,481 | +0.43(+0.57%) |
Feb 06, 2020 | 76.22 | 76.22 | 73.18 | 74.20 | 1,928,395 | -2.17(-2.84%) |
Feb 05, 2020 | 78.44 | 78.44 | 76.01 | 76.36 | 1,242,635 | -1.32(-1.69%) |
Feb 04, 2020 | 78.10 | 78.89 | 77.61 | 77.68 | 668,290 | -0.01(-0.01%) |
Feb 03, 2020 | 77.37 | 77.89 | 77.14 | 77.69 | 577,562 | +0.46(+0.60%) |
Jan 31, 2020 | 77.51 | 77.57 | 76.53 | 77.22 | 623,824 | -0.32(-0.41%) |
Jan 30, 2020 | 77.05 | 77.56 | 76.48 | 77.54 | 320,446 | +0.20(+0.26%) |
Jan 29, 2020 | 77.35 | 77.96 | 77.31 | 77.34 | 682,976 | -0.20(-0.26%) |
Jan 28, 2020 | 76.81 | 77.61 | 76.59 | 77.54 | 401,979 | +1.03(+1.34%) |
Jan 27, 2020 | 76.36 | 77.15 | 76.19 | 76.51 | 485,352 | -0.98(-1.26%) |
Jan 24, 2020 | 77.95 | 78.18 | 77.16 | 77.49 | 412,579 | -0.62(-0.80%) |
Jan 23, 2020 | 77.70 | 78.16 | 77.54 | 78.11 | 528,659 | +0.26(+0.33%) |
Jan 22, 2020 | 77.94 | 78.48 | 77.77 | 77.86 | 325,944 | +0.19(+0.24%) |
Jan 21, 2020 | 78.08 | 78.10 | 77.40 | 77.67 | 381,206 | -0.07(-0.09%) |
Jan 17, 2020 | 78.10 | 78.50 | 77.60 | 77.74 | 522,904 | -0.33(-0.42%) |
Jan 16, 2020 | 77.89 | 78.28 | 77.68 | 78.06 | 503,137 | +0.53(+0.69%) |
Jan 15, 2020 | 77.08 | 78.52 | 77.06 | 77.53 | 804,016 | +0.39(+0.50%) |
Jan 14, 2020 | 77.27 | 77.96 | 76.87 | 77.14 | 970,758 | -0.17(-0.22%) |
Jan 13, 2020 | 76.62 | 77.40 | 76.23 | 77.31 | 652,788 | +0.84(+1.10%) |
Jan 10, 2020 | 76.15 | 77.23 | 75.71 | 76.47 | 987,056 | +0.34(+0.44%) |
Jan 09, 2020 | 75.20 | 76.58 | 75.13 | 76.14 | 725,646 | +1.13(+1.50%) |
Jan 08, 2020 | 74.38 | 75.19 | 73.71 | 75.01 | 493,412 | +0.53(+0.72%) |
Jan 07, 2020 | 74.85 | 75.23 | 74.43 | 74.47 | 466,949 | -0.79(-1.05%) |
Jan 06, 2020 | 75.59 | 75.73 | 74.81 | 75.27 | 561,472 | -0.55(-0.73%) |
Jan 03, 2020 | 75.12 | 75.88 | 74.66 | 75.82 | 522,803 | +0.21(+0.27%) |
Jan 02, 2020 | 74.69 | 75.64 | 74.39 | 75.61 | 548,041 | +0.91(+1.22%) |
Dec 31, 2019 | 74.18 | 74.96 | 74.18 | 74.70 | 663,262 | +0.38(+0.51%) |
Dec 30, 2019 | 73.74 | 74.37 | 73.34 | 74.33 | 566,949 | +0.74(+1.01%) |
Dec 27, 2019 | 73.46 | 73.75 | 73.19 | 73.58 | 478,410 | +0.23(+0.31%) |
Dec 26, 2019 | 73.46 | 73.55 | 73.02 | 73.36 | 315,770 | -0.02(-0.03%) |
Dec 24, 2019 | 72.88 | 73.51 | 72.74 | 73.38 | 244,008 | +0.51(+0.71%) |
Dec 23, 2019 | 74.25 | 74.25 | 72.76 | 72.86 | 439,775 | -1.29(-1.73%) |
Dec 20, 2019 | 73.77 | 74.26 | 72.61 | 74.15 | 1,844,474 | +1.42(+1.96%) |
Dec 19, 2019 | 72.90 | 73.30 | 72.69 | 72.72 | 606,979 | -0.26(-0.35%) |
Dec 18, 2019 | 74.28 | 74.34 | 72.93 | 72.98 | 696,412 | -1.13(-1.52%) |
Dec 17, 2019 | 73.64 | 74.32 | 73.41 | 74.11 | 608,987 | +0.66(+0.90%) |
Dec 16, 2019 | 74.13 | 74.14 | 73.26 | 73.45 | 738,666 | -0.48(-0.66%) |
Dec 13, 2019 | 74.78 | 74.78 | 73.72 | 73.93 | 460,714 | -0.73(-0.98%) |
Dec 12, 2019 | 74.78 | 75.49 | 74.24 | 74.66 | 497,385 | -0.11(-0.15%) |
Dec 11, 2019 | 75.84 | 75.84 | 74.58 | 74.77 | 639,552 | -0.60(-0.80%) |
Dec 10, 2019 | 75.20 | 75.43 | 74.76 | 75.37 | 478,475 | +0.04(+0.05%) |
Dec 09, 2019 | 75.75 | 75.98 | 75.31 | 75.33 | 382,440 | -0.41(-0.54%) |
Dec 06, 2019 | 75.84 | 76.31 | 75.45 | 75.74 | 555,870 | +0.22(+0.29%) |
Dec 05, 2019 | 75.54 | 75.70 | 74.93 | 75.52 | 362,555 | +0.22(+0.29%) |
Dec 04, 2019 | 75.98 | 76.01 | 75.19 | 75.30 | 570,800 | -0.24(-0.31%) |
Dec 03, 2019 | 75.27 | 75.97 | 75.14 | 75.54 | 494,467 | -0.03(-0.04%) |
Dec 02, 2019 | 75.70 | 76.10 | 75.41 | 75.57 | 449,962 | -0.13(-0.17%) |
Nov 29, 2019 | 75.57 | 76.04 | 75.48 | 75.70 | 266,761 | +0.21(+0.28%) |
Nov 27, 2019 | 74.39 | 76.24 | 74.10 | 75.49 | 502,507 | +1.39(+1.87%) |
Nov 26, 2019 | 74.13 | 74.43 | 73.82 | 74.10 | 691,227 | +0.13(+0.17%) |
Nov 25, 2019 | 73.97 | 74.46 | 73.73 | 73.97 | 585,944 | +0.28(+0.37%) |
Nov 22, 2019 | 74.23 | 74.68 | 73.53 | 73.70 | 573,640 | -0.06(-0.08%) |
Nov 21, 2019 | 74.66 | 74.96 | 73.36 | 73.76 | 588,383 | -0.88(-1.17%) |
Nov 20, 2019 | 74.48 | 75.50 | 74.01 | 74.63 | 1,354,480 | -0.16(-0.21%) |
Nov 19, 2019 | 75.05 | 75.74 | 74.26 | 74.79 | 1,346,418 | -0.27(-0.35%) |
Nov 18, 2019 | 75.30 | 75.40 | 74.66 | 75.05 | 859,772 | -0.02(-0.03%) |
Nov 15, 2019 | 74.80 | 75.40 | 74.57 | 75.07 | 1,210,895 | +0.54(+0.73%) |
Nov 14, 2019 | 75.31 | 75.40 | 74.03 | 74.53 | 667,991 | -0.79(-1.05%) |
Nov 13, 2019 | 74.42 | 75.58 | 74.16 | 75.32 | 942,209 | +0.95(+1.28%) |
Nov 12, 2019 | 73.66 | 74.38 | 73.41 | 74.37 | 420,674 | +0.94(+1.29%) |
Nov 11, 2019 | 72.18 | 73.47 | 72.13 | 73.42 | 438,400 | +1.17(+1.62%) |
Nov 08, 2019 | 72.40 | 73.00 | 72.08 | 72.25 | 476,391 | +0.01(+0.01%) |
Nov 07, 2019 | 74.67 | 74.75 | 71.94 | 72.24 | 1,409,349 | -2.49(-3.33%) |
Nov 06, 2019 | 74.23 | 75.03 | 74.02 | 74.73 | 398,321 | +0.81(+1.09%) |
Nov 05, 2019 | 74.48 | 74.69 | 72.79 | 73.92 | 679,027 | -0.65(-0.87%) |
Nov 04, 2019 | 75.63 | 75.64 | 74.39 | 74.57 | 602,274 | -0.81(-1.07%) |
Nov 01, 2019 | 77.72 | 77.75 | 74.84 | 75.38 | 914,166 | -1.99(-2.57%) |
Oct 31, 2019 | 76.74 | 77.61 | 74.82 | 77.37 | 1,553,069 | +4.57(+6.27%) |
Oct 30, 2019 | 73.20 | 73.45 | 72.12 | 72.80 | 1,093,765 | -0.41(-0.56%) |
Oct 29, 2019 | 72.28 | 73.61 | 72.15 | 73.21 | 807,495 | +0.69(+0.95%) |
Oct 28, 2019 | 72.98 | 73.60 | 72.43 | 72.53 | 485,068 | -0.20(-0.27%) |
Oct 25, 2019 | 72.69 | 73.28 | 72.65 | 72.72 | 448,649 | -0.12(-0.16%) |
Oct 24, 2019 | 73.53 | 73.87 | 72.69 | 72.84 | 366,557 | -0.65(-0.88%) |
Oct 23, 2019 | 73.15 | 73.63 | 72.81 | 73.49 | 703,001 | +0.19(+0.26%) |
Oct 22, 2019 | 74.66 | 74.66 | 73.25 | 73.30 | 425,940 | -1.24(-1.66%) |
Oct 21, 2019 | 75.15 | 75.54 | 74.50 | 74.54 | 447,405 | -0.18(-0.24%) |
Oct 18, 2019 | 74.84 | 75.74 | 74.19 | 74.72 | 614,593 | -0.45(-0.60%) |
Oct 17, 2019 | 75.53 | 75.55 | 74.76 | 75.17 | 512,623 | -0.37(-0.49%) |
Oct 16, 2019 | 74.95 | 75.65 | 74.59 | 75.55 | 503,598 | -0.13(-0.17%) |
Oct 15, 2019 | 76.00 | 76.59 | 75.46 | 75.67 | 513,711 | -0.01(-0.01%) |
Oct 14, 2019 | 76.55 | 76.72 | 75.65 | 75.68 | 358,969 | -0.78(-1.02%) |
Oct 11, 2019 | 77.11 | 77.73 | 75.90 | 76.46 | 717,635 | +0.24(+0.31%) |
Oct 10, 2019 | 75.28 | 76.69 | 74.74 | 76.23 | 691,779 | +1.06(+1.41%) |
Oct 09, 2019 | 74.08 | 75.66 | 73.16 | 75.16 | 828,318 | +2.01(+2.74%) |
Oct 08, 2019 | 74.08 | 74.61 | 72.84 | 73.16 | 530,399 | -1.30(-1.74%) |
Oct 07, 2019 | 75.78 | 75.91 | 74.22 | 74.45 | 428,514 | -1.35(-1.78%) |
Oct 04, 2019 | 75.58 | 75.84 | 74.58 | 75.80 | 507,994 | +0.46(+0.61%) |
Oct 03, 2019 | 75.40 | 76.19 | 74.99 | 75.34 | 438,639 | -0.33(-0.44%) |
Oct 02, 2019 | 76.97 | 77.07 | 75.43 | 75.67 | 496,788 | -1.51(-1.95%) |
Oct 01, 2019 | 78.12 | 78.19 | 76.86 | 77.18 | 492,371 | -0.92(-1.17%) |
Sep 30, 2019 | 77.13 | 78.25 | 76.95 | 78.10 | 451,450 | +1.20(+1.56%) |
Sep 27, 2019 | 77.36 | 77.83 | 76.48 | 76.89 | 451,900 | -0.41(-0.53%) |
Sep 26, 2019 | 78.87 | 79.21 | 77.14 | 77.31 | 619,653 | -1.69(-2.14%) |
Sep 25, 2019 | 78.90 | 79.68 | 78.63 | 79.00 | 494,188 | -0.12(-0.15%) |
Sep 24, 2019 | 79.69 | 79.98 | 78.86 | 79.12 | 443,197 | -0.30(-0.37%) |
Sep 23, 2019 | 79.55 | 80.31 | 79.38 | 79.41 | 524,882 | -0.21(-0.26%) |
Sep 20, 2019 | 80.25 | 80.29 | 79.16 | 79.62 | 816,104 | -0.44(-0.55%) |
Sep 19, 2019 | 80.08 | 80.51 | 79.34 | 80.06 | 329,218 | +0.15(+0.18%) |
Sep 18, 2019 | 79.67 | 80.15 | 79.14 | 79.92 | 333,590 | +0.18(+0.22%) |
Sep 17, 2019 | 78.62 | 79.91 | 78.15 | 79.74 | 415,372 | +0.94(+1.20%) |
Sep 16, 2019 | 78.86 | 79.33 | 78.48 | 78.79 | 337,461 | -0.39(-0.50%) |
Sep 13, 2019 | 79.17 | 79.98 | 78.79 | 79.19 | 422,837 | +0.10(+0.12%) |
Sep 12, 2019 | 79.07 | 79.67 | 79.02 | 79.09 | 406,422 | +0.28(+0.35%) |
Sep 11, 2019 | 78.43 | 78.86 | 77.49 | 78.81 | 479,495 | +0.53(+0.68%) |
Sep 10, 2019 | 78.62 | 78.90 | 75.62 | 78.28 | 1,008,533 | -0.73(-0.92%) |
Sep 09, 2019 | 81.27 | 81.27 | 78.64 | 79.01 | 731,709 | -1.77(-2.19%) |
Sep 06, 2019 | 81.68 | 82.31 | 80.69 | 80.78 | 510,840 | -1.04(-1.27%) |
Sep 05, 2019 | 82.91 | 83.38 | 81.25 | 81.83 | 504,156 | -0.64(-0.78%) |
Sep 04, 2019 | 81.20 | 83.05 | 80.88 | 82.46 | 652,329 | +1.51(+1.86%) |