Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 97.27 | 98.22 | 95.56 | 97.26 | 2,175,895 | -0.64(-0.65%) |
Oct 29, 2020 | 97.89 | 99.35 | 97.21 | 97.89 | 2,416,563 | +1.02(+1.05%) |
Oct 28, 2020 | 97.21 | 99.65 | 96.21 | 96.87 | 2,596,708 | -2.15(-2.17%) |
Oct 27, 2020 | 100.27 | 101.24 | 98.78 | 99.03 | 2,457,433 | -0.68(-0.68%) |
Oct 26, 2020 | 102.13 | 102.17 | 98.42 | 99.71 | 1,579,276 | -3.36(-3.26%) |
Oct 23, 2020 | 100.70 | 103.10 | 100.45 | 103.06 | 2,131,622 | +0.65(+0.64%) |
Oct 22, 2020 | 103.73 | 104.29 | 100.94 | 102.41 | 2,268,348 | -1.07(-1.04%) |
Oct 21, 2020 | 105.89 | 106.18 | 103.36 | 103.48 | 2,032,617 | -1.92(-1.82%) |
Oct 20, 2020 | 105.75 | 107.82 | 105.31 | 105.40 | 1,979,370 | +0.05(+0.05%) |
Oct 19, 2020 | 104.73 | 107.43 | 104.37 | 105.35 | 2,591,795 | +1.29(+1.24%) |
Oct 16, 2020 | 105.40 | 105.58 | 104.02 | 104.06 | 2,128,067 | -1.05(-1.00%) |
Oct 15, 2020 | 102.38 | 105.27 | 101.92 | 105.11 | 1,862,899 | +1.85(+1.79%) |
Oct 14, 2020 | 103.69 | 104.54 | 102.35 | 103.26 | 1,881,964 | +0.20(+0.19%) |
Oct 13, 2020 | 102.98 | 103.88 | 102.19 | 103.06 | 1,412,441 | -0.11(-0.10%) |
Oct 12, 2020 | 102.77 | 103.49 | 101.89 | 103.17 | 1,529,734 | +1.52(+1.49%) |
Oct 09, 2020 | 100.59 | 103.10 | 100.36 | 101.65 | 3,239,011 | +1.46(+1.45%) |
Oct 08, 2020 | 100.38 | 100.83 | 99.31 | 100.19 | 1,747,224 | +0.37(+0.38%) |
Oct 07, 2020 | 99.39 | 100.65 | 99.18 | 99.82 | 1,780,615 | +1.78(+1.81%) |
Oct 06, 2020 | 101.12 | 101.51 | 97.87 | 98.04 | 2,747,011 | -3.16(-3.12%) |
Oct 05, 2020 | 98.15 | 101.78 | 98.15 | 101.20 | 2,301,080 | +3.18(+3.25%) |
Oct 02, 2020 | 97.23 | 98.92 | 96.79 | 98.02 | 2,214,203 | -1.46(-1.46%) |
Oct 01, 2020 | 98.25 | 100.02 | 97.53 | 99.47 | 4,164,176 | +2.44(+2.52%) |
Sep 30, 2020 | 95.47 | 98.01 | 95.47 | 97.03 | 2,508,442 | +1.05(+1.10%) |
Sep 29, 2020 | 95.85 | 96.97 | 94.89 | 95.98 | 2,728,057 | +1.43(+1.51%) |
Sep 28, 2020 | 93.51 | 94.66 | 92.98 | 94.55 | 1,728,629 | +2.15(+2.33%) |
Sep 25, 2020 | 91.63 | 92.98 | 90.89 | 92.39 | 2,198,834 | +1.05(+1.15%) |
Sep 24, 2020 | 92.52 | 93.17 | 90.77 | 91.35 | 2,897,969 | -1.50(-1.62%) |
Sep 23, 2020 | 94.22 | 95.71 | 92.76 | 92.85 | 2,202,567 | -0.99(-1.06%) |
Sep 22, 2020 | 92.78 | 94.38 | 92.33 | 93.84 | 1,925,199 | +1.45(+1.57%) |
Sep 21, 2020 | 90.71 | 92.39 | 90.23 | 92.39 | 2,444,165 | +0.34(+0.37%) |
Sep 18, 2020 | 91.91 | 93.62 | 91.23 | 92.05 | 2,595,223 | -0.04(-0.05%) |
Sep 17, 2020 | 92.42 | 93.31 | 91.16 | 92.10 | 1,983,098 | -1.26(-1.35%) |
Sep 16, 2020 | 95.03 | 95.15 | 93.12 | 93.36 | 1,981,863 | -0.77(-0.82%) |
Sep 15, 2020 | 94.63 | 95.37 | 93.66 | 94.13 | 1,778,861 | +0.23(+0.24%) |
Sep 14, 2020 | 94.47 | 95.15 | 93.02 | 93.90 | 2,951,405 | +0.99(+1.07%) |
Sep 11, 2020 | 94.17 | 94.61 | 92.09 | 92.91 | 1,560,767 | -0.23(-0.25%) |
Sep 10, 2020 | 94.64 | 95.41 | 92.90 | 93.14 | 2,510,499 | -1.28(-1.35%) |
Sep 09, 2020 | 92.19 | 94.78 | 91.23 | 94.42 | 2,588,729 | +3.11(+3.41%) |
Sep 08, 2020 | 90.47 | 92.66 | 89.19 | 91.30 | 3,356,711 | -0.91(-0.99%) |
Sep 04, 2020 | 94.97 | 95.79 | 90.49 | 92.21 | 2,932,577 | -2.07(-2.20%) |
Sep 03, 2020 | 98.88 | 98.88 | 93.55 | 94.29 | 2,826,423 | -4.61(-4.67%) |
Sep 02, 2020 | 98.83 | 99.06 | 96.87 | 98.90 | 2,891,665 | +0.45(+0.46%) |
Sep 01, 2020 | 96.27 | 99.26 | 96.05 | 98.45 | 2,726,331 | +2.25(+2.34%) |
Aug 31, 2020 | 96.71 | 97.30 | 95.28 | 96.20 | 2,892,560 | -0.28(-0.29%) |
Aug 28, 2020 | 96.87 | 96.89 | 95.51 | 96.48 | 2,728,287 | +0.01(+0.01%) |
Aug 27, 2020 | 97.63 | 97.63 | 95.61 | 96.47 | 3,182,300 | -0.95(-0.97%) |
Aug 26, 2020 | 98.37 | 99.05 | 96.78 | 97.42 | 4,752,386 | -0.29(-0.29%) |
Aug 25, 2020 | 98.45 | 98.76 | 94.20 | 97.70 | 12,058,631 | -4.10(-4.03%) |
Aug 24, 2020 | 102.61 | 103.64 | 99.58 | 101.81 | 6,252,005 | +2.92(+2.96%) |
Aug 21, 2020 | 97.15 | 99.27 | 97.10 | 98.88 | 4,394,082 | +2.00(+2.06%) |
Aug 20, 2020 | 96.64 | 97.21 | 95.80 | 96.89 | 2,431,234 | -0.23(-0.23%) |
Aug 19, 2020 | 95.99 | 98.60 | 95.99 | 97.11 | 3,522,598 | +1.25(+1.30%) |
Aug 18, 2020 | 97.05 | 97.28 | 95.69 | 95.86 | 2,554,689 | -0.23(-0.24%) |
Aug 17, 2020 | 96.27 | 96.62 | 95.31 | 96.10 | 2,606,476 | +1.13(+1.19%) |
Aug 14, 2020 | 93.97 | 95.69 | 93.68 | 94.97 | 2,942,607 | +1.38(+1.47%) |
Aug 13, 2020 | 91.58 | 94.06 | 91.51 | 93.59 | 2,629,544 | +2.53(+2.78%) |
Aug 12, 2020 | 90.69 | 91.54 | 90.30 | 91.06 | 1,403,407 | +0.75(+0.83%) |
Aug 11, 2020 | 91.08 | 91.59 | 89.97 | 90.31 | 1,717,044 | -0.09(-0.10%) |
Aug 10, 2020 | 90.00 | 91.45 | 89.25 | 90.40 | 2,284,659 | +1.14(+1.28%) |
Aug 07, 2020 | 89.24 | 89.97 | 88.40 | 89.25 | 2,053,853 | +0.13(+0.15%) |
Aug 06, 2020 | 88.38 | 89.16 | 87.28 | 89.12 | 2,858,478 | +0.73(+0.82%) |
Aug 05, 2020 | 87.97 | 88.51 | 86.68 | 88.40 | 2,155,430 | +1.21(+1.39%) |
Aug 04, 2020 | 87.25 | 88.11 | 86.61 | 87.18 | 1,461,494 | -0.33(-0.38%) |
Aug 03, 2020 | 86.80 | 88.47 | 86.52 | 87.51 | 1,841,020 | +1.13(+1.31%) |
Jul 31, 2020 | 86.96 | 87.14 | 85.26 | 86.38 | 2,176,174 | -0.38(-0.44%) |
Jul 30, 2020 | 84.26 | 87.33 | 83.96 | 86.77 | 2,573,177 | +1.67(+1.97%) |
Jul 29, 2020 | 84.67 | 85.77 | 84.36 | 85.09 | 1,608,938 | +0.79(+0.94%) |
Jul 28, 2020 | 84.87 | 85.69 | 84.19 | 84.30 | 1,700,528 | -0.63(-0.75%) |
Jul 27, 2020 | 84.02 | 85.27 | 83.56 | 84.94 | 2,628,848 | +0.81(+0.96%) |
Jul 24, 2020 | 83.11 | 84.78 | 82.88 | 84.13 | 2,460,473 | +0.79(+0.95%) |
Jul 23, 2020 | 84.24 | 85.46 | 83.25 | 83.34 | 3,299,150 | -1.11(-1.31%) |
Jul 22, 2020 | 82.81 | 86.24 | 82.69 | 84.45 | 9,217,240 | +6.14(+7.84%) |
Jul 21, 2020 | 76.86 | 79.05 | 76.86 | 78.31 | 2,505,988 | +1.65(+2.15%) |
Jul 20, 2020 | 76.06 | 77.18 | 75.01 | 76.66 | 2,537,413 | +0.36(+0.48%) |
Jul 17, 2020 | 77.05 | 77.05 | 75.84 | 76.30 | 1,487,559 | -0.34(-0.44%) |
Jul 16, 2020 | 76.53 | 77.81 | 76.20 | 76.63 | 1,688,869 | -0.06(-0.08%) |
Jul 15, 2020 | 77.15 | 77.18 | 75.49 | 76.69 | 2,317,452 | +1.33(+1.76%) |
Jul 14, 2020 | 74.25 | 75.53 | 73.23 | 75.37 | 2,155,213 | +1.12(+1.51%) |
Jul 13, 2020 | 74.34 | 76.62 | 74.08 | 74.25 | 2,159,987 | +0.61(+0.82%) |
Jul 10, 2020 | 73.76 | 74.35 | 73.28 | 73.64 | 1,946,405 | -0.04(-0.06%) |
Jul 09, 2020 | 75.59 | 75.59 | 72.92 | 73.69 | 2,345,197 | -1.93(-2.56%) |
Jul 08, 2020 | 74.22 | 75.65 | 74.14 | 75.62 | 2,373,084 | +1.38(+1.86%) |
Jul 07, 2020 | 75.44 | 75.92 | 74.07 | 74.24 | 2,594,542 | -1.83(-2.41%) |
Jul 06, 2020 | 77.20 | 77.83 | 75.52 | 76.07 | 2,363,447 | +0.22(+0.29%) |
Jul 02, 2020 | 77.15 | 77.42 | 75.67 | 75.85 | 2,870,437 | +0.09(+0.11%) |
Jul 01, 2020 | 75.83 | 76.43 | 74.89 | 75.77 | 2,627,549 | +0.07(+0.09%) |
Jun 30, 2020 | 74.60 | 76.52 | 74.27 | 75.70 | 3,601,586 | +0.82(+1.09%) |
Jun 29, 2020 | 74.24 | 75.27 | 73.54 | 74.88 | 3,414,717 | +1.33(+1.80%) |
Jun 26, 2020 | 73.61 | 75.49 | 73.45 | 73.56 | 6,200,412 | +0.08(+0.11%) |
Jun 25, 2020 | 72.30 | 73.60 | 71.85 | 73.48 | 2,487,141 | +0.77(+1.06%) |
Jun 24, 2020 | 73.56 | 75.12 | 72.33 | 72.70 | 4,618,046 | -1.75(-2.35%) |
Jun 23, 2020 | 74.49 | 75.12 | 73.36 | 74.46 | 3,068,790 | +0.92(+1.25%) |
Jun 22, 2020 | 70.07 | 73.71 | 69.71 | 73.54 | 3,585,974 | +3.11(+4.41%) |
Jun 19, 2020 | 72.72 | 72.74 | 69.85 | 70.43 | 5,693,837 | -0.95(-1.34%) |
Jun 18, 2020 | 71.53 | 72.73 | 70.65 | 71.39 | 2,635,145 | -0.82(-1.13%) |
Jun 17, 2020 | 72.40 | 73.15 | 71.27 | 72.20 | 2,623,222 | -0.20(-0.28%) |
Jun 16, 2020 | 71.61 | 72.97 | 69.76 | 72.40 | 4,369,612 | +3.00(+4.32%) |
Jun 15, 2020 | 65.51 | 70.24 | 65.25 | 69.40 | 2,802,536 | +1.95(+2.89%) |
Jun 12, 2020 | 68.87 | 69.11 | 65.64 | 67.45 | 2,926,006 | +0.44(+0.66%) |
Jun 11, 2020 | 68.91 | 68.91 | 66.42 | 67.01 | 2,978,216 | -3.86(-5.45%) |
Jun 10, 2020 | 71.28 | 71.40 | 69.43 | 70.87 | 3,299,754 | +0.55(+0.78%) |
Jun 09, 2020 | 70.88 | 71.10 | 69.72 | 70.32 | 2,381,181 | -1.77(-2.46%) |
Jun 08, 2020 | 72.20 | 73.11 | 71.50 | 72.09 | 2,257,031 | +0.99(+1.39%) |
Jun 05, 2020 | 71.35 | 72.03 | 70.56 | 71.10 | 3,373,343 | +2.25(+3.27%) |
Jun 04, 2020 | 70.35 | 70.91 | 68.21 | 68.86 | 2,978,502 | -1.98(-2.80%) |
Jun 03, 2020 | 70.30 | 71.03 | 69.80 | 70.84 | 2,669,168 | +1.46(+2.10%) |
Jun 02, 2020 | 66.74 | 69.40 | 66.67 | 69.38 | 3,224,108 | +2.61(+3.91%) |
Jun 01, 2020 | 66.36 | 67.19 | 65.54 | 66.77 | 2,611,942 | -0.51(-0.76%) |
May 29, 2020 | 65.74 | 67.81 | 65.07 | 67.28 | 4,898,968 | +1.43(+2.17%) |
May 28, 2020 | 69.09 | 69.09 | 65.64 | 65.85 | 3,659,485 | -2.28(-3.35%) |
May 27, 2020 | 70.08 | 70.08 | 67.49 | 68.13 | 3,359,405 | -0.34(-0.49%) |
May 26, 2020 | 68.72 | 69.92 | 68.32 | 68.47 | 3,427,839 | +2.20(+3.32%) |
May 22, 2020 | 68.05 | 68.05 | 65.32 | 66.27 | 5,440,782 | -0.91(-1.36%) |
May 21, 2020 | 68.49 | 70.57 | 66.24 | 67.18 | 7,393,318 | -3.07(-4.37%) |
May 20, 2020 | 73.86 | 73.95 | 69.57 | 70.25 | 4,826,283 | -1.67(-2.32%) |
May 19, 2020 | 74.33 | 74.58 | 71.81 | 71.92 | 3,700,043 | -3.17(-4.22%) |
May 18, 2020 | 70.97 | 75.55 | 70.92 | 75.09 | 5,746,975 | +7.37(+10.88%) |
May 15, 2020 | 65.59 | 68.77 | 65.35 | 67.73 | 5,962,401 | +1.22(+1.84%) |
May 14, 2020 | 63.99 | 66.96 | 63.40 | 66.50 | 2,906,939 | +1.86(+2.88%) |
May 13, 2020 | 65.80 | 66.68 | 63.91 | 64.64 | 2,051,470 | -1.74(-2.62%) |
May 12, 2020 | 67.98 | 68.57 | 66.31 | 66.38 | 1,772,534 | -0.84(-1.24%) |
May 11, 2020 | 67.01 | 68.33 | 66.38 | 67.22 | 1,934,525 | -0.53(-0.78%) |
May 08, 2020 | 66.12 | 67.95 | 66.11 | 67.74 | 1,671,408 | +2.05(+3.12%) |
May 07, 2020 | 64.91 | 66.42 | 64.79 | 65.69 | 2,010,536 | +1.95(+3.05%) |
May 06, 2020 | 64.82 | 65.66 | 63.53 | 63.75 | 2,222,276 | -0.65(-1.02%) |
May 05, 2020 | 65.63 | 66.37 | 64.31 | 64.40 | 2,346,827 | +0.34(+0.52%) |
May 04, 2020 | 61.26 | 64.25 | 60.92 | 64.06 | 3,035,335 | +1.81(+2.91%) |
May 01, 2020 | 64.48 | 65.15 | 61.89 | 62.26 | 2,910,223 | -3.85(-5.83%) |
Apr 30, 2020 | 68.01 | 68.05 | 65.31 | 66.11 | 4,524,101 | -2.86(-4.15%) |
Apr 29, 2020 | 68.26 | 69.69 | 67.88 | 68.97 | 3,103,168 | +2.12(+3.17%) |
Apr 28, 2020 | 66.30 | 68.22 | 66.08 | 66.85 | 3,575,897 | +2.60(+4.05%) |
Apr 27, 2020 | 62.23 | 64.77 | 62.21 | 64.25 | 2,825,791 | +2.32(+3.74%) |
Apr 24, 2020 | 60.64 | 62.29 | 60.08 | 61.93 | 1,845,165 | +2.35(+3.95%) |
Apr 23, 2020 | 59.22 | 60.81 | 58.66 | 59.58 | 1,948,941 | +0.15(+0.25%) |
Apr 22, 2020 | 59.79 | 60.22 | 58.52 | 59.43 | 1,457,198 | +1.02(+1.74%) |
Apr 21, 2020 | 58.63 | 59.50 | 57.77 | 58.41 | 2,220,914 | -1.71(-2.85%) |
Apr 20, 2020 | 59.76 | 61.70 | 59.15 | 60.13 | 2,658,051 | -0.53(-0.87%) |
Apr 17, 2020 | 58.03 | 61.16 | 57.94 | 60.65 | 3,971,916 | +4.67(+8.34%) |
Apr 16, 2020 | 55.64 | 56.63 | 54.79 | 55.98 | 1,969,857 | +0.19(+0.34%) |
Apr 15, 2020 | 57.48 | 58.52 | 55.40 | 55.79 | 3,249,878 | -4.39(-7.29%) |
Apr 14, 2020 | 59.87 | 60.31 | 58.61 | 60.18 | 3,159,844 | +1.30(+2.21%) |
Apr 13, 2020 | 56.52 | 59.21 | 55.76 | 58.88 | 3,603,800 | +2.02(+3.56%) |
Apr 09, 2020 | 56.81 | 58.66 | 55.79 | 56.85 | 3,167,667 | +1.33(+2.39%) |
Apr 08, 2020 | 54.39 | 56.29 | 53.88 | 55.53 | 3,886,855 | +2.33(+4.37%) |
Apr 07, 2020 | 55.74 | 56.27 | 53.08 | 53.20 | 3,045,257 | +1.38(+2.66%) |
Apr 06, 2020 | 49.07 | 52.29 | 48.16 | 51.82 | 3,057,542 | +5.75(+12.47%) |
Apr 03, 2020 | 45.10 | 46.68 | 44.64 | 46.08 | 2,774,422 | +0.62(+1.36%) |
Apr 02, 2020 | 45.77 | 47.44 | 44.55 | 45.46 | 4,010,257 | -0.98(-2.12%) |
Apr 01, 2020 | 47.13 | 48.45 | 45.68 | 46.44 | 4,202,647 | -2.67(-5.44%) |
Mar 31, 2020 | 51.46 | 52.32 | 48.59 | 49.11 | 5,576,611 | -2.37(-4.60%) |
Mar 30, 2020 | 53.23 | 53.61 | 50.32 | 51.48 | 5,320,474 | -2.34(-4.35%) |
Mar 27, 2020 | 52.12 | 55.81 | 51.39 | 53.82 | 3,005,285 | -0.35(-0.65%) |
Mar 26, 2020 | 53.20 | 55.45 | 52.13 | 54.17 | 2,980,164 | +2.00(+3.83%) |
Mar 25, 2020 | 51.49 | 55.98 | 48.70 | 52.18 | 4,301,924 | +1.17(+2.30%) |
Mar 24, 2020 | 46.66 | 52.43 | 45.89 | 51.00 | 4,537,667 | +7.33(+16.79%) |
Mar 23, 2020 | 43.49 | 45.66 | 42.22 | 43.67 | 5,517,253 | -0.83(-1.86%) |
Mar 20, 2020 | 47.91 | 49.97 | 44.45 | 44.50 | 4,470,785 | -2.67(-5.66%) |
Mar 19, 2020 | 45.24 | 51.01 | 41.44 | 47.17 | 4,859,543 | +0.65(+1.39%) |
Mar 18, 2020 | 47.56 | 49.93 | 42.99 | 46.52 | 5,880,292 | -4.97(-9.65%) |
Mar 17, 2020 | 49.79 | 52.27 | 47.23 | 51.49 | 8,230,781 | +2.58(+5.27%) |
Mar 16, 2020 | 46.10 | 48.99 | 41.84 | 48.92 | 6,262,151 | -3.21(-6.16%) |
Mar 13, 2020 | 50.37 | 52.49 | 46.43 | 52.13 | 4,931,279 | +4.83(+10.22%) |
Mar 12, 2020 | 51.21 | 51.43 | 47.12 | 47.29 | 4,622,619 | -8.51(-15.25%) |
Mar 11, 2020 | 57.91 | 58.09 | 54.50 | 55.81 | 4,278,571 | -4.06(-6.77%) |
Mar 10, 2020 | 59.24 | 60.28 | 56.70 | 59.86 | 3,241,905 | +2.77(+4.86%) |
Mar 09, 2020 | 57.83 | 59.53 | 56.40 | 57.09 | 4,637,738 | -5.93(-9.41%) |
Mar 06, 2020 | 64.33 | 65.47 | 61.52 | 63.02 | 3,570,017 | -3.46(-5.20%) |
Mar 05, 2020 | 66.44 | 67.76 | 65.74 | 66.48 | 3,246,380 | -2.17(-3.16%) |
Mar 04, 2020 | 67.01 | 68.71 | 65.81 | 68.65 | 3,643,328 | +3.30(+5.04%) |
Mar 03, 2020 | 67.61 | 69.52 | 64.73 | 65.35 | 3,199,539 | -2.61(-3.84%) |
Mar 02, 2020 | 65.09 | 67.97 | 63.44 | 67.96 | 4,565,657 | +3.38(+5.23%) |
Feb 28, 2020 | 64.93 | 66.57 | 62.61 | 64.58 | 5,572,376 | -2.27(-3.40%) |
Feb 27, 2020 | 67.87 | 70.40 | 66.59 | 66.85 | 6,756,410 | -3.30(-4.71%) |
Feb 26, 2020 | 70.71 | 72.42 | 70.13 | 70.16 | 4,059,860 | +0.25(+0.35%) |
Feb 25, 2020 | 73.97 | 74.07 | 69.72 | 69.91 | 3,398,079 | -3.08(-4.22%) |
Feb 24, 2020 | 73.56 | 75.12 | 72.61 | 72.99 | 3,374,616 | -4.06(-5.27%) |
Feb 21, 2020 | 77.98 | 78.22 | 76.51 | 77.05 | 2,199,501 | -1.43(-1.82%) |
Feb 20, 2020 | 77.75 | 78.53 | 77.32 | 78.48 | 2,591,320 | +0.85(+1.09%) |
Feb 19, 2020 | 77.28 | 77.88 | 77.00 | 77.63 | 1,665,511 | +0.67(+0.87%) |
Feb 18, 2020 | 76.41 | 77.48 | 76.15 | 76.97 | 1,809,174 | -0.04(-0.06%) |
Feb 14, 2020 | 77.69 | 77.81 | 76.71 | 77.01 | 1,430,490 | -0.16(-0.21%) |
Feb 13, 2020 | 77.24 | 77.95 | 77.00 | 77.17 | 2,021,157 | -0.45(-0.58%) |
Feb 12, 2020 | 77.07 | 77.86 | 76.84 | 77.63 | 1,848,446 | +0.89(+1.16%) |
Feb 11, 2020 | 76.30 | 76.89 | 75.74 | 76.74 | 2,107,856 | +1.02(+1.34%) |
Feb 10, 2020 | 74.18 | 75.75 | 74.15 | 75.72 | 2,707,655 | +1.43(+1.93%) |
Feb 07, 2020 | 75.34 | 75.78 | 73.83 | 74.29 | 2,327,651 | -1.38(-1.83%) |
Feb 06, 2020 | 76.86 | 77.33 | 75.59 | 75.67 | 2,364,098 | -0.73(-0.96%) |
Feb 05, 2020 | 74.85 | 76.73 | 74.58 | 76.41 | 2,712,705 | +2.40(+3.24%) |
Feb 04, 2020 | 73.87 | 74.48 | 73.79 | 74.01 | 2,103,310 | +1.22(+1.68%) |
Feb 03, 2020 | 72.90 | 73.73 | 72.49 | 72.79 | 2,542,335 | +0.49(+0.67%) |
Jan 31, 2020 | 74.01 | 74.24 | 72.16 | 72.30 | 3,328,947 | -2.06(-2.77%) |
Jan 30, 2020 | 74.31 | 74.78 | 73.34 | 74.36 | 2,400,023 | -0.87(-1.16%) |
Jan 29, 2020 | 76.30 | 76.92 | 75.21 | 75.23 | 3,072,831 | -0.66(-0.87%) |
Jan 28, 2020 | 75.47 | 76.23 | 74.97 | 75.88 | 1,707,971 | +0.93(+1.24%) |
Jan 27, 2020 | 74.95 | 75.83 | 74.57 | 74.95 | 2,012,745 | -1.40(-1.83%) |
Jan 24, 2020 | 77.06 | 77.06 | 75.78 | 76.35 | 1,416,902 | -0.32(-0.42%) |
Jan 23, 2020 | 75.86 | 77.10 | 75.43 | 76.68 | 1,897,631 | +0.47(+0.62%) |
Jan 22, 2020 | 77.63 | 77.83 | 75.94 | 76.21 | 2,346,621 | -0.83(-1.07%) |
Jan 21, 2020 | 76.36 | 78.28 | 76.33 | 77.04 | 4,230,082 | +0.26(+0.33%) |
Jan 17, 2020 | 76.36 | 77.11 | 75.42 | 76.78 | 3,990,309 | +0.85(+1.11%) |
Jan 16, 2020 | 76.43 | 76.67 | 75.59 | 75.94 | 2,350,911 | +0.03(+0.03%) |
Jan 15, 2020 | 74.78 | 76.72 | 74.52 | 75.91 | 4,431,828 | -1.32(-1.71%) |
Jan 14, 2020 | 77.67 | 78.39 | 77.05 | 77.23 | 2,336,095 | -0.67(-0.87%) |
Jan 13, 2020 | 77.38 | 77.93 | 77.14 | 77.91 | 2,504,380 | +0.52(+0.67%) |
Jan 10, 2020 | 76.47 | 77.46 | 76.27 | 77.39 | 2,872,343 | +1.09(+1.43%) |
Jan 09, 2020 | 76.35 | 76.40 | 75.49 | 76.29 | 2,607,178 | +0.61(+0.81%) |
Jan 08, 2020 | 75.30 | 76.29 | 75.01 | 75.68 | 2,397,864 | +0.20(+0.27%) |
Jan 07, 2020 | 74.95 | 76.16 | 74.66 | 75.47 | 2,391,368 | +0.43(+0.57%) |
Jan 06, 2020 | 73.82 | 75.06 | 73.63 | 75.05 | 2,659,140 | +0.62(+0.84%) |
Jan 03, 2020 | 73.48 | 74.82 | 73.34 | 74.42 | 2,007,161 | -0.11(-0.15%) |
Jan 02, 2020 | 75.46 | 75.50 | 74.24 | 74.54 | 2,866,900 | -0.42(-0.56%) |
Dec 31, 2019 | 74.76 | 75.28 | 74.22 | 74.95 | 2,032,462 | +0.20(+0.26%) |
Dec 30, 2019 | 74.35 | 75.09 | 73.85 | 74.76 | 1,781,033 | +0.48(+0.64%) |
Dec 27, 2019 | 75.12 | 75.24 | 74.23 | 74.28 | 1,533,923 | -0.72(-0.96%) |
Dec 26, 2019 | 75.12 | 75.30 | 74.54 | 75.00 | 1,572,835 | -0.07(-0.09%) |
Dec 24, 2019 | 75.13 | 75.56 | 74.64 | 75.07 | 868,813 | +0.25(+0.33%) |
Dec 23, 2019 | 75.27 | 75.40 | 74.48 | 74.82 | 2,134,524 | -0.08(-0.10%) |
Dec 20, 2019 | 76.16 | 76.41 | 74.74 | 74.89 | 4,275,891 | -0.78(-1.03%) |
Dec 19, 2019 | 74.80 | 75.84 | 74.31 | 75.67 | 3,801,030 | +1.39(+1.87%) |
Dec 18, 2019 | 74.00 | 74.92 | 73.85 | 74.28 | 3,716,487 | +0.55(+0.75%) |
Dec 17, 2019 | 73.20 | 73.83 | 72.18 | 73.72 | 2,304,126 | +0.49(+0.66%) |
Dec 16, 2019 | 72.63 | 74.15 | 72.57 | 73.24 | 4,267,469 | +1.28(+1.78%) |
Dec 13, 2019 | 72.56 | 72.65 | 71.25 | 71.96 | 3,117,859 | -0.48(-0.66%) |
Dec 12, 2019 | 71.21 | 72.60 | 70.86 | 72.43 | 3,422,646 | +1.29(+1.81%) |
Dec 11, 2019 | 70.08 | 71.34 | 69.61 | 71.14 | 2,733,393 | +0.81(+1.15%) |
Dec 10, 2019 | 70.06 | 70.75 | 69.84 | 70.34 | 2,477,454 | +0.26(+0.38%) |
Dec 09, 2019 | 69.36 | 70.99 | 69.14 | 70.07 | 3,288,160 | +0.44(+0.63%) |
Dec 06, 2019 | 68.94 | 70.01 | 68.93 | 69.63 | 4,358,994 | +1.47(+2.15%) |
Dec 05, 2019 | 66.97 | 68.21 | 66.95 | 68.16 | 3,541,958 | +0.97(+1.44%) |
Dec 04, 2019 | 66.75 | 67.55 | 66.45 | 67.20 | 3,667,817 | +0.91(+1.37%) |
Dec 03, 2019 | 65.77 | 66.35 | 65.39 | 66.29 | 4,980,921 | -0.75(-1.11%) |
Dec 02, 2019 | 68.74 | 68.74 | 66.50 | 67.04 | 5,102,053 | -1.40(-2.05%) |
Nov 29, 2019 | 68.12 | 69.11 | 67.48 | 68.44 | 3,490,683 | -0.08(-0.12%) |
Nov 27, 2019 | 69.84 | 70.00 | 67.99 | 68.52 | 7,118,052 | -0.71(-1.03%) |
Nov 26, 2019 | 65.52 | 70.97 | 65.38 | 69.23 | 16,397,247 | +6.22(+9.87%) |
Nov 25, 2019 | 62.16 | 63.22 | 61.22 | 63.01 | 4,964,080 | +1.37(+2.22%) |
Nov 22, 2019 | 61.35 | 61.78 | 61.01 | 61.65 | 2,834,000 | +0.36(+0.60%) |
Nov 21, 2019 | 63.07 | 63.23 | 61.13 | 61.28 | 3,994,888 | -1.65(-2.62%) |
Nov 20, 2019 | 63.58 | 63.94 | 62.63 | 62.93 | 2,578,755 | -1.03(-1.61%) |
Nov 19, 2019 | 64.85 | 65.02 | 63.48 | 63.95 | 2,737,034 | -1.64(-2.50%) |
Nov 18, 2019 | 65.06 | 65.93 | 64.75 | 65.59 | 3,018,802 | +0.17(+0.26%) |
Nov 15, 2019 | 64.44 | 65.44 | 64.42 | 65.42 | 2,600,101 | +1.26(+1.97%) |
Nov 14, 2019 | 63.58 | 64.49 | 63.54 | 64.16 | 2,124,680 | +0.49(+0.77%) |
Nov 13, 2019 | 63.42 | 64.01 | 62.96 | 63.67 | 1,886,100 | -0.14(-0.23%) |
Nov 12, 2019 | 64.66 | 64.66 | 63.63 | 63.81 | 2,573,727 | -0.90(-1.39%) |
Nov 11, 2019 | 64.92 | 65.30 | 64.20 | 64.71 | 3,066,417 | -0.51(-0.78%) |
Nov 08, 2019 | 64.23 | 65.23 | 64.00 | 65.22 | 2,337,923 | +0.71(+1.11%) |
Nov 07, 2019 | 64.47 | 65.25 | 64.33 | 64.51 | 2,143,184 | +0.81(+1.28%) |
Nov 06, 2019 | 63.62 | 63.89 | 62.47 | 63.69 | 2,947,352 | +0.18(+0.28%) |
Nov 05, 2019 | 63.65 | 64.50 | 63.26 | 63.51 | 3,379,021 | +0.03(+0.04%) |
Nov 04, 2019 | 62.50 | 63.61 | 62.46 | 63.49 | 1,749,292 | +1.60(+2.59%) |