Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 94.45 | 96.56 | 94.07 | 95.96 | 1,971,427 | +1.93(+2.05%) |
Jun 29, 2020 | 93.30 | 94.12 | 91.43 | 94.03 | 1,825,170 | +0.19(+0.20%) |
Jun 26, 2020 | 93.00 | 94.57 | 91.76 | 93.84 | 3,763,500 | +1.18(+1.27%) |
Jun 25, 2020 | 92.66 | 92.74 | 90.05 | 92.66 | 3,256,737 | +0.67(+0.73%) |
Jun 24, 2020 | 94.32 | 95.12 | 91.80 | 91.99 | 1,783,713 | -2.55(-2.70%) |
Jun 23, 2020 | 95.05 | 95.29 | 94.29 | 94.54 | 2,082,020 | +0.08(+0.08%) |
Jun 22, 2020 | 92.40 | 94.54 | 91.86 | 94.46 | 1,487,899 | +2.56(+2.79%) |
Jun 19, 2020 | 94.98 | 95.21 | 91.66 | 91.90 | 3,048,600 | -1.83(-1.95%) |
Jun 18, 2020 | 93.09 | 93.85 | 92.42 | 93.73 | 1,778,375 | +0.66(+0.71%) |
Jun 17, 2020 | 92.94 | 93.89 | 92.58 | 93.07 | 1,705,145 | +1.05(+1.14%) |
Jun 16, 2020 | 92.38 | 93.28 | 91.14 | 92.02 | 1,707,116 | +1.17(+1.29%) |
Jun 15, 2020 | 88.59 | 90.88 | 87.75 | 90.85 | 1,828,813 | +1.39(+1.55%) |
Jun 12, 2020 | 90.06 | 91.45 | 87.94 | 89.46 | 1,889,400 | +1.05(+1.19%) |
Jun 11, 2020 | 92.70 | 93.09 | 88.32 | 88.41 | 2,063,081 | -4.78(-5.13%) |
Jun 10, 2020 | 93.33 | 94.18 | 92.50 | 93.19 | 1,502,288 | +0.63(+0.68%) |
Jun 09, 2020 | 91.80 | 93.52 | 91.71 | 92.56 | 2,075,350 | +0.43(+0.47%) |
Jun 08, 2020 | 91.00 | 92.39 | 89.04 | 92.13 | 2,128,905 | +0.73(+0.80%) |
Jun 05, 2020 | 91.18 | 92.46 | 89.50 | 91.40 | 2,280,400 | +0.13(+0.14%) |
Jun 04, 2020 | 92.23 | 93.01 | 90.85 | 91.27 | 1,562,567 | -1.69(-1.82%) |
Jun 03, 2020 | 92.90 | 93.30 | 91.83 | 92.96 | 1,717,341 | +0.58(+0.63%) |
Jun 02, 2020 | 91.50 | 92.39 | 90.55 | 92.38 | 1,850,723 | +0.70(+0.76%) |
Jun 01, 2020 | 90.80 | 92.86 | 89.82 | 91.68 | 2,119,506 | +0.39(+0.43%) |
May 29, 2020 | 88.23 | 91.58 | 87.92 | 91.29 | 2,668,200 | +3.23(+3.67%) |
May 28, 2020 | 84.81 | 89.65 | 84.77 | 88.06 | 2,392,800 | +2.86(+3.36%) |
May 27, 2020 | 84.50 | 85.24 | 81.95 | 85.20 | 1,871,466 | +0.19(+0.22%) |
May 26, 2020 | 87.78 | 87.81 | 84.88 | 85.01 | 1,703,795 | -1.04(-1.21%) |
May 22, 2020 | 86.10 | 86.65 | 85.22 | 86.05 | 1,490,300 | +0.00(+0.00%) |
May 21, 2020 | 88.25 | 88.46 | 86.00 | 86.05 | 1,510,683 | -2.04(-2.32%) |
May 20, 2020 | 86.92 | 88.55 | 86.86 | 88.09 | 2,347,587 | +2.65(+3.10%) |
May 19, 2020 | 83.76 | 87.00 | 83.51 | 85.44 | 2,214,605 | +2.07(+2.48%) |
May 18, 2020 | 82.15 | 84.06 | 81.34 | 83.37 | 2,426,351 | +1.30(+1.58%) |
May 15, 2020 | 79.19 | 82.32 | 79.05 | 82.07 | 2,549,500 | +0.22(+0.27%) |
May 14, 2020 | 80.51 | 81.90 | 79.68 | 81.85 | 2,077,166 | +0.85(+1.05%) |
May 13, 2020 | 81.37 | 82.98 | 79.83 | 81.00 | 2,767,513 | -0.05(-0.06%) |
May 12, 2020 | 83.57 | 83.57 | 81.05 | 81.05 | 1,628,794 | -1.95(-2.35%) |
May 11, 2020 | 81.70 | 83.57 | 81.50 | 83.00 | 2,019,667 | +0.54(+0.65%) |
May 08, 2020 | 82.36 | 82.70 | 81.18 | 82.46 | 1,125,600 | +1.09(+1.34%) |
May 07, 2020 | 82.23 | 82.78 | 80.98 | 81.37 | 1,480,334 | +0.38(+0.47%) |
May 06, 2020 | 80.14 | 81.96 | 80.01 | 80.99 | 2,111,999 | +1.32(+1.66%) |
May 05, 2020 | 78.12 | 80.30 | 78.12 | 79.67 | 2,008,684 | +2.03(+2.61%) |
May 04, 2020 | 75.93 | 77.73 | 75.27 | 77.64 | 2,152,051 | +1.80(+2.37%) |
May 01, 2020 | 79.59 | 80.00 | 75.51 | 75.84 | 2,894,600 | -5.29(-6.52%) |
Apr 30, 2020 | 81.76 | 82.61 | 80.88 | 81.13 | 3,129,155 | -0.87(-1.06%) |
Apr 29, 2020 | 78.53 | 82.78 | 78.53 | 82.00 | 2,686,782 | +3.53(+4.50%) |
Apr 28, 2020 | 82.00 | 82.46 | 78.34 | 78.47 | 2,270,982 | -2.84(-3.49%) |
Apr 27, 2020 | 81.00 | 81.97 | 80.54 | 81.31 | 1,517,243 | +0.79(+0.98%) |
Apr 24, 2020 | 80.85 | 81.32 | 79.11 | 80.52 | 2,124,400 | +0.69(+0.86%) |
Apr 23, 2020 | 79.37 | 81.43 | 79.30 | 79.83 | 2,273,057 | +0.03(+0.04%) |
Apr 22, 2020 | 79.18 | 80.55 | 77.51 | 79.80 | 3,043,383 | +5.21(+6.98%) |
Apr 21, 2020 | 76.43 | 76.89 | 73.35 | 74.59 | 2,938,547 | -3.25(-4.18%) |
Apr 20, 2020 | 77.73 | 78.67 | 76.77 | 77.84 | 2,300,683 | -0.81(-1.03%) |
Apr 17, 2020 | 79.57 | 80.46 | 78.33 | 78.65 | 3,958,500 | +0.06(+0.08%) |
Apr 16, 2020 | 76.01 | 79.17 | 76.01 | 78.59 | 2,603,290 | +2.89(+3.82%) |
Apr 15, 2020 | 74.91 | 76.17 | 74.27 | 75.70 | 2,245,583 | -0.62(-0.82%) |
Apr 14, 2020 | 73.00 | 76.50 | 72.26 | 76.33 | 2,511,049 | +4.78(+6.67%) |
Apr 13, 2020 | 70.97 | 71.75 | 70.40 | 71.55 | 2,521,654 | -0.10(-0.14%) |
Apr 09, 2020 | 71.91 | 72.73 | 71.07 | 71.65 | 1,954,300 | -0.19(-0.26%) |
Apr 08, 2020 | 69.84 | 72.26 | 69.46 | 71.84 | 1,932,520 | +2.79(+4.04%) |
Apr 07, 2020 | 71.02 | 71.62 | 68.81 | 69.05 | 2,315,174 | -0.37(-0.53%) |
Apr 06, 2020 | 67.52 | 69.77 | 65.92 | 69.42 | 2,332,714 | +5.49(+8.59%) |
Apr 03, 2020 | 65.05 | 66.72 | 63.74 | 63.93 | 2,554,800 | -2.00(-3.03%) |
Apr 02, 2020 | 64.24 | 67.07 | 63.92 | 65.93 | 2,959,094 | +0.69(+1.06%) |
Apr 01, 2020 | 63.43 | 66.51 | 62.92 | 65.24 | 2,824,123 | -0.80(-1.21%) |
Mar 31, 2020 | 66.11 | 67.47 | 65.34 | 66.04 | 3,451,353 | -0.87(-1.30%) |
Mar 30, 2020 | 62.68 | 67.38 | 62.38 | 66.91 | 2,513,692 | +4.63(+7.43%) |
Mar 27, 2020 | 64.46 | 65.55 | 61.73 | 62.28 | 2,228,300 | -4.66(-6.96%) |
Mar 26, 2020 | 61.91 | 67.12 | 61.39 | 66.94 | 2,781,405 | +5.59(+9.11%) |
Mar 25, 2020 | 63.06 | 64.60 | 60.93 | 61.35 | 3,940,095 | -1.99(-3.14%) |
Mar 24, 2020 | 58.93 | 63.95 | 58.21 | 63.34 | 4,180,242 | +7.48(+13.39%) |
Mar 23, 2020 | 55.00 | 57.88 | 53.16 | 55.86 | 2,954,056 | +0.78(+1.42%) |
Mar 20, 2020 | 56.90 | 58.56 | 54.57 | 55.08 | 3,393,400 | -0.64(-1.15%) |
Mar 19, 2020 | 53.74 | 57.61 | 52.15 | 55.72 | 2,584,943 | +1.40(+2.58%) |
Mar 18, 2020 | 55.00 | 55.72 | 51.39 | 54.32 | 3,136,505 | -4.62(-7.84%) |
Mar 17, 2020 | 55.88 | 59.10 | 53.39 | 58.94 | 2,719,479 | +4.34(+7.95%) |
Mar 16, 2020 | 55.76 | 57.98 | 54.10 | 54.60 | 3,071,362 | -7.87(-12.60%) |
Mar 13, 2020 | 59.28 | 62.47 | 55.50 | 62.47 | 3,988,500 | +5.53(+9.71%) |
Mar 12, 2020 | 58.06 | 62.64 | 56.82 | 56.94 | 4,756,622 | -5.29(-8.50%) |
Mar 11, 2020 | 61.30 | 62.71 | 60.38 | 62.23 | 2,918,451 | -0.69(-1.10%) |
Mar 10, 2020 | 61.28 | 62.92 | 59.85 | 62.92 | 2,809,723 | +3.17(+5.31%) |
Mar 09, 2020 | 61.68 | 64.17 | 58.05 | 59.75 | 2,793,602 | -4.98(-7.69%) |
Mar 06, 2020 | 64.70 | 65.82 | 62.98 | 64.73 | 3,361,000 | -3.11(-4.58%) |
Mar 05, 2020 | 67.79 | 69.62 | 66.83 | 67.84 | 2,163,563 | -2.43(-3.46%) |
Mar 04, 2020 | 67.64 | 70.39 | 67.23 | 70.27 | 2,364,361 | +4.04(+6.10%) |
Mar 03, 2020 | 67.87 | 68.81 | 65.47 | 66.23 | 3,162,462 | -2.13(-3.12%) |
Mar 02, 2020 | 66.66 | 68.38 | 65.01 | 68.36 | 2,710,308 | +2.22(+3.36%) |
Feb 28, 2020 | 63.51 | 66.31 | 63.24 | 66.14 | 4,698,500 | +0.30(+0.46%) |
Feb 27, 2020 | 66.75 | 68.56 | 65.65 | 65.84 | 2,678,901 | -3.04(-4.41%) |
Feb 26, 2020 | 69.10 | 70.06 | 68.18 | 68.88 | 2,477,322 | +0.43(+0.63%) |
Feb 25, 2020 | 71.90 | 72.27 | 68.18 | 68.45 | 2,647,979 | -2.94(-4.12%) |
Feb 24, 2020 | 71.77 | 73.27 | 70.87 | 71.39 | 2,361,911 | -3.34(-4.47%) |
Feb 21, 2020 | 75.96 | 76.58 | 74.18 | 74.73 | 1,550,200 | -2.24(-2.91%) |
Feb 20, 2020 | 79.46 | 79.46 | 76.04 | 76.97 | 2,394,462 | -3.05(-3.81%) |
Feb 19, 2020 | 79.00 | 80.40 | 78.88 | 80.02 | 2,204,292 | +1.44(+1.83%) |
Feb 18, 2020 | 78.18 | 79.00 | 78.05 | 78.58 | 1,539,986 | -0.18(-0.23%) |
Feb 14, 2020 | 79.56 | 79.69 | 78.36 | 78.76 | 1,329,600 | -0.49(-0.62%) |
Feb 13, 2020 | 77.00 | 79.59 | 75.27 | 79.25 | 3,253,144 | +2.15(+2.79%) |
Feb 12, 2020 | 76.00 | 77.22 | 75.83 | 77.10 | 1,932,125 | +1.39(+1.84%) |
Feb 11, 2020 | 75.04 | 75.88 | 74.68 | 75.71 | 1,419,563 | +1.08(+1.45%) |
Feb 10, 2020 | 73.35 | 74.66 | 72.98 | 74.63 | 1,302,935 | +1.08(+1.47%) |
Feb 07, 2020 | 74.02 | 74.40 | 73.51 | 73.55 | 1,157,600 | -0.99(-1.33%) |
Feb 06, 2020 | 74.91 | 75.36 | 74.38 | 74.54 | 911,612 | +0.22(+0.30%) |
Feb 05, 2020 | 75.39 | 75.39 | 73.84 | 74.32 | 1,666,772 | -0.10(-0.13%) |
Feb 04, 2020 | 73.96 | 74.78 | 73.68 | 74.42 | 1,371,880 | +1.59(+2.18%) |
Feb 03, 2020 | 72.49 | 73.24 | 72.46 | 72.83 | 1,405,907 | +0.72(+1.00%) |
Jan 31, 2020 | 72.86 | 73.05 | 71.36 | 72.11 | 2,452,500 | -1.05(-1.44%) |
Jan 30, 2020 | 72.46 | 73.21 | 72.10 | 73.16 | 1,033,191 | +0.02(+0.03%) |
Jan 29, 2020 | 74.50 | 74.64 | 73.04 | 73.14 | 1,241,457 | -1.04(-1.40%) |
Jan 28, 2020 | 73.09 | 74.51 | 72.88 | 74.18 | 1,298,063 | +1.56(+2.15%) |
Jan 27, 2020 | 72.49 | 73.28 | 71.76 | 72.62 | 1,259,934 | -1.96(-2.63%) |
Jan 24, 2020 | 75.94 | 76.31 | 74.07 | 74.58 | 957,000 | -0.84(-1.11%) |
Jan 23, 2020 | 74.92 | 75.55 | 74.20 | 75.42 | 994,293 | +0.62(+0.83%) |
Jan 22, 2020 | 75.00 | 75.36 | 74.51 | 74.80 | 1,156,576 | +0.20(+0.27%) |
Jan 21, 2020 | 73.41 | 74.87 | 73.23 | 74.60 | 1,630,817 | +0.87(+1.18%) |
Jan 17, 2020 | 73.38 | 73.83 | 72.65 | 73.73 | 1,893,400 | +0.67(+0.92%) |
Jan 16, 2020 | 72.33 | 73.07 | 72.03 | 73.06 | 1,242,118 | +1.12(+1.56%) |
Jan 15, 2020 | 72.65 | 73.10 | 71.66 | 71.94 | 1,333,597 | -0.67(-0.92%) |
Jan 14, 2020 | 73.40 | 73.47 | 72.41 | 72.61 | 1,023,815 | -0.78(-1.07%) |
Jan 13, 2020 | 73.53 | 73.95 | 72.95 | 73.39 | 1,156,423 | +0.36(+0.49%) |
Jan 10, 2020 | 73.40 | 73.58 | 72.67 | 73.03 | 949,900 | -0.33(-0.45%) |
Jan 09, 2020 | 72.82 | 73.69 | 72.56 | 73.36 | 1,514,381 | +1.08(+1.49%) |
Jan 08, 2020 | 71.28 | 72.76 | 70.96 | 72.28 | 1,763,077 | +1.21(+1.70%) |
Jan 07, 2020 | 70.46 | 71.28 | 69.94 | 71.07 | 1,664,577 | +0.22(+0.31%) |
Jan 06, 2020 | 69.98 | 70.97 | 69.65 | 70.85 | 1,544,720 | +0.43(+0.61%) |
Jan 03, 2020 | 70.54 | 70.99 | 70.06 | 70.42 | 1,317,500 | -1.02(-1.43%) |
Jan 02, 2020 | 70.18 | 71.44 | 69.59 | 71.44 | 1,410,679 | +2.08(+3.00%) |
Dec 31, 2019 | 69.81 | 70.48 | 69.25 | 69.36 | 1,538,600 | -0.63(-0.90%) |
Dec 30, 2019 | 69.99 | 70.22 | 69.06 | 69.99 | 845,671 | -0.30(-0.43%) |
Dec 27, 2019 | 70.39 | 70.44 | 69.39 | 70.29 | 900,500 | +0.24(+0.34%) |
Dec 26, 2019 | 69.65 | 70.42 | 69.65 | 70.05 | 668,492 | +0.40(+0.57%) |
Dec 24, 2019 | 70.15 | 70.41 | 69.14 | 69.65 | 436,400 | -0.49(-0.70%) |
Dec 23, 2019 | 70.23 | 70.62 | 69.42 | 70.14 | 1,619,898 | +0.05(+0.07%) |
Dec 20, 2019 | 70.09 | 70.71 | 69.34 | 70.09 | 4,451,600 | +0.41(+0.59%) |
Dec 19, 2019 | 69.68 | 70.42 | 69.23 | 69.68 | 1,580,025 | -0.26(-0.37%) |
Dec 18, 2019 | 69.52 | 70.43 | 69.24 | 69.94 | 2,108,736 | +0.81(+1.17%) |
Dec 17, 2019 | 69.37 | 69.89 | 68.64 | 69.13 | 2,520,549 | +0.07(+0.10%) |
Dec 16, 2019 | 68.39 | 69.64 | 68.39 | 69.06 | 2,388,141 | +1.14(+1.68%) |
Dec 13, 2019 | 66.84 | 68.08 | 66.59 | 67.92 | 1,941,400 | +1.04(+1.56%) |
Dec 12, 2019 | 65.70 | 67.04 | 65.09 | 66.88 | 1,820,731 | +0.99(+1.50%) |
Dec 11, 2019 | 66.22 | 66.42 | 65.64 | 65.89 | 1,931,388 | +0.04(+0.06%) |
Dec 10, 2019 | 66.21 | 66.72 | 65.50 | 65.85 | 1,395,678 | -0.18(-0.27%) |
Dec 09, 2019 | 66.81 | 67.29 | 66.00 | 66.03 | 1,710,751 | -1.15(-1.71%) |
Dec 06, 2019 | 66.46 | 67.41 | 66.25 | 67.18 | 1,303,600 | +1.37(+2.08%) |
Dec 05, 2019 | 65.72 | 66.34 | 65.48 | 65.81 | 1,773,505 | -0.12(-0.18%) |
Dec 04, 2019 | 65.71 | 66.21 | 65.16 | 65.93 | 1,712,422 | +0.71(+1.09%) |
Dec 03, 2019 | 66.50 | 66.62 | 64.75 | 65.22 | 2,941,430 | -2.26(-3.35%) |
Dec 02, 2019 | 70.10 | 70.21 | 67.30 | 67.48 | 1,925,438 | -2.77(-3.94%) |
Nov 29, 2019 | 70.64 | 70.96 | 70.09 | 70.25 | 1,182,500 | -0.65(-0.92%) |
Nov 27, 2019 | 69.68 | 70.96 | 69.53 | 70.90 | 1,484,200 | +1.37(+1.97%) |
Nov 26, 2019 | 68.38 | 69.68 | 68.35 | 69.53 | 2,829,157 | +1.36(+2.00%) |
Nov 25, 2019 | 67.25 | 68.33 | 67.25 | 68.17 | 1,480,916 | +0.98(+1.45%) |
Nov 22, 2019 | 67.51 | 67.82 | 66.58 | 67.19 | 1,444,600 | +0.01(+0.01%) |
Nov 21, 2019 | 67.70 | 67.98 | 66.91 | 67.19 | 1,319,000 | -0.52(-0.76%) |
Nov 20, 2019 | 68.28 | 68.94 | 67.50 | 67.70 | 1,558,775 | -0.79(-1.15%) |
Nov 19, 2019 | 67.50 | 68.60 | 67.38 | 68.49 | 1,561,426 | +1.26(+1.87%) |
Nov 18, 2019 | 67.61 | 67.74 | 66.97 | 67.23 | 1,059,370 | -0.25(-0.37%) |
Nov 15, 2019 | 67.52 | 67.58 | 66.70 | 67.48 | 1,481,800 | +0.32(+0.48%) |
Nov 14, 2019 | 66.80 | 67.37 | 66.75 | 67.16 | 907,726 | -0.05(-0.07%) |
Nov 13, 2019 | 67.22 | 67.78 | 66.83 | 67.21 | 836,459 | -0.37(-0.55%) |
Nov 12, 2019 | 67.24 | 68.25 | 67.23 | 67.58 | 867,604 | +0.13(+0.19%) |
Nov 11, 2019 | 66.76 | 67.70 | 66.46 | 67.45 | 823,029 | +0.35(+0.52%) |
Nov 08, 2019 | 66.49 | 67.28 | 66.25 | 67.10 | 897,000 | +0.23(+0.34%) |
Nov 07, 2019 | 67.37 | 68.20 | 66.50 | 66.87 | 1,157,973 | -0.27(-0.40%) |
Nov 06, 2019 | 67.17 | 67.21 | 66.55 | 67.14 | 1,030,351 | -0.06(-0.09%) |
Nov 05, 2019 | 67.14 | 67.63 | 66.55 | 67.20 | 2,063,205 | +0.32(+0.48%) |
Nov 04, 2019 | 66.08 | 66.92 | 65.61 | 66.88 | 2,450,546 | +1.40(+2.14%) |
Nov 01, 2019 | 65.69 | 66.42 | 65.22 | 65.48 | 2,596,800 | +0.13(+0.20%) |
Oct 31, 2019 | 66.71 | 67.00 | 64.91 | 65.35 | 1,693,330 | -1.59(-2.38%) |
Oct 30, 2019 | 66.16 | 66.99 | 65.52 | 66.94 | 1,233,015 | +0.97(+1.47%) |
Oct 29, 2019 | 65.97 | 66.57 | 65.80 | 65.97 | 1,405,812 | +0.09(+0.14%) |
Oct 28, 2019 | 65.18 | 66.00 | 65.18 | 65.88 | 950,364 | +0.78(+1.20%) |
Oct 25, 2019 | 64.81 | 65.39 | 64.46 | 65.10 | 878,200 | +0.01(+0.02%) |
Oct 24, 2019 | 63.72 | 65.27 | 63.62 | 65.09 | 1,462,847 | +1.62(+2.55%) |
Oct 23, 2019 | 62.42 | 64.37 | 62.41 | 63.47 | 1,885,193 | +0.53(+0.84%) |
Oct 22, 2019 | 69.79 | 70.50 | 62.75 | 62.94 | 3,848,318 | -3.81(-5.71%) |
Oct 21, 2019 | 66.34 | 66.87 | 65.80 | 66.75 | 1,880,253 | +1.15(+1.75%) |
Oct 18, 2019 | 65.67 | 66.59 | 64.88 | 65.60 | 1,879,900 | -0.40(-0.61%) |
Oct 17, 2019 | 67.27 | 67.77 | 65.91 | 66.00 | 1,333,818 | -0.81(-1.22%) |
Oct 16, 2019 | 66.19 | 67.37 | 66.14 | 66.81 | 1,102,916 | -0.81(-1.21%) |
Oct 15, 2019 | 66.77 | 67.70 | 66.48 | 67.63 | 1,496,535 | +1.12(+1.68%) |
Oct 14, 2019 | 66.01 | 66.87 | 65.98 | 66.51 | 1,147,388 | +0.61(+0.93%) |
Oct 11, 2019 | 66.36 | 67.00 | 65.69 | 65.90 | 1,537,700 | +0.36(+0.55%) |
Oct 10, 2019 | 64.68 | 65.70 | 64.60 | 65.54 | 1,280,110 | +0.69(+1.06%) |
Oct 09, 2019 | 64.41 | 65.26 | 64.08 | 64.85 | 916,873 | +1.21(+1.90%) |
Oct 08, 2019 | 64.68 | 65.09 | 63.20 | 63.64 | 1,777,883 | -1.96(-2.99%) |
Oct 07, 2019 | 65.74 | 66.32 | 65.45 | 65.60 | 1,159,625 | -0.31(-0.47%) |
Oct 04, 2019 | 65.41 | 65.93 | 64.93 | 65.91 | 2,989,100 | +0.81(+1.24%) |
Oct 03, 2019 | 64.02 | 65.22 | 63.22 | 65.10 | 1,689,751 | +1.08(+1.69%) |
Oct 02, 2019 | 64.70 | 64.81 | 63.14 | 64.02 | 1,857,290 | -1.27(-1.95%) |
Oct 01, 2019 | 66.35 | 66.99 | 65.25 | 65.29 | 1,227,173 | -0.79(-1.20%) |
Sep 30, 2019 | 65.21 | 66.46 | 65.07 | 66.08 | 1,604,781 | +0.88(+1.35%) |
Sep 27, 2019 | 66.74 | 66.85 | 64.38 | 65.20 | 1,613,700 | -1.38(-2.07%) |
Sep 26, 2019 | 66.22 | 66.83 | 65.84 | 66.58 | 1,033,880 | +0.45(+0.68%) |
Sep 25, 2019 | 65.19 | 66.43 | 64.21 | 66.13 | 1,839,764 | +0.95(+1.46%) |
Sep 24, 2019 | 66.64 | 66.78 | 64.83 | 65.18 | 1,964,353 | -0.79(-1.20%) |
Sep 23, 2019 | 65.49 | 66.51 | 65.26 | 65.97 | 1,080,861 | -0.04(-0.06%) |
Sep 20, 2019 | 67.32 | 68.20 | 66.01 | 66.01 | 2,855,000 | -0.91(-1.36%) |
Sep 19, 2019 | 67.56 | 68.24 | 66.86 | 66.92 | 2,026,957 | -0.87(-1.28%) |
Sep 18, 2019 | 67.06 | 67.88 | 66.50 | 67.79 | 1,908,686 | +0.44(+0.65%) |
Sep 17, 2019 | 66.04 | 67.47 | 65.58 | 67.35 | 2,303,107 | +1.62(+2.46%) |
Sep 16, 2019 | 64.96 | 65.80 | 64.26 | 65.73 | 1,673,953 | +0.19(+0.29%) |
Sep 13, 2019 | 66.09 | 67.04 | 65.37 | 65.54 | 1,588,200 | -0.61(-0.92%) |
Sep 12, 2019 | 65.81 | 67.59 | 65.81 | 66.15 | 1,803,604 | +0.68(+1.04%) |
Sep 11, 2019 | 65.83 | 66.38 | 65.25 | 65.47 | 1,860,329 | -0.30(-0.46%) |
Sep 10, 2019 | 67.85 | 68.30 | 65.04 | 65.77 | 2,319,101 | -2.64(-3.86%) |
Sep 09, 2019 | 70.45 | 70.45 | 67.79 | 68.41 | 1,681,109 | -1.59(-2.27%) |
Sep 06, 2019 | 70.60 | 70.94 | 69.89 | 70.00 | 1,559,800 | -0.61(-0.86%) |
Sep 05, 2019 | 69.44 | 70.90 | 68.85 | 70.61 | 1,600,088 | +2.11(+3.08%) |
Sep 04, 2019 | 69.09 | 69.49 | 68.21 | 68.50 | 1,671,353 | +0.36(+0.53%) |
Sep 03, 2019 | 67.82 | 68.51 | 67.51 | 68.14 | 2,136,016 | -0.34(-0.50%) |
Aug 30, 2019 | 69.51 | 69.57 | 68.21 | 68.48 | 1,666,000 | -0.54(-0.78%) |
Aug 29, 2019 | 67.76 | 69.38 | 67.67 | 69.02 | 2,104,999 | +2.20(+3.29%) |
Aug 28, 2019 | 66.43 | 67.29 | 66.03 | 66.82 | 1,751,580 | -0.29(-0.43%) |
Aug 27, 2019 | 68.25 | 68.33 | 66.82 | 67.11 | 2,491,615 | -0.68(-1.00%) |
Aug 26, 2019 | 67.77 | 68.04 | 67.27 | 67.79 | 2,715,938 | +0.98(+1.47%) |
Aug 23, 2019 | 69.33 | 69.61 | 66.55 | 66.81 | 2,234,900 | -3.00(-4.30%) |
Aug 22, 2019 | 70.18 | 71.11 | 69.10 | 69.81 | 1,915,669 | +0.12(+0.17%) |
Aug 21, 2019 | 69.48 | 70.40 | 68.91 | 69.69 | 1,599,760 | +0.90(+1.31%) |
Aug 20, 2019 | 69.37 | 69.66 | 68.50 | 68.79 | 1,586,645 | -0.81(-1.16%) |
Aug 19, 2019 | 70.59 | 70.70 | 69.06 | 69.60 | 1,146,011 | +0.28(+0.40%) |
Aug 16, 2019 | 69.05 | 69.49 | 68.50 | 69.32 | 1,454,800 | +1.18(+1.73%) |
Aug 15, 2019 | 67.92 | 68.42 | 67.30 | 68.14 | 1,662,691 | +0.41(+0.61%) |
Aug 14, 2019 | 69.42 | 69.87 | 67.29 | 67.73 | 1,883,309 | -3.24(-4.57%) |
Aug 13, 2019 | 68.60 | 71.13 | 68.41 | 70.97 | 2,284,787 | +2.25(+3.27%) |
Aug 12, 2019 | 69.95 | 70.03 | 68.39 | 68.72 | 1,484,540 | -1.52(-2.16%) |
Aug 09, 2019 | 70.83 | 71.29 | 69.04 | 70.24 | 1,200,200 | -1.15(-1.61%) |
Aug 08, 2019 | 69.51 | 71.67 | 69.50 | 71.39 | 1,979,980 | +2.46(+3.57%) |
Aug 07, 2019 | 68.25 | 69.20 | 67.77 | 68.93 | 2,122,728 | -0.22(-0.32%) |
Aug 06, 2019 | 68.15 | 69.40 | 68.05 | 69.15 | 2,132,725 | +1.65(+2.44%) |
Aug 05, 2019 | 69.50 | 69.60 | 66.98 | 67.50 | 2,771,278 | -3.77(-5.29%) |
Aug 02, 2019 | 72.32 | 72.99 | 70.66 | 71.27 | 1,802,300 | -1.77(-2.42%) |
Aug 01, 2019 | 73.91 | 75.34 | 72.64 | 73.04 | 2,114,272 | -0.87(-1.18%) |
Jul 31, 2019 | 75.73 | 75.83 | 73.12 | 73.91 | 1,660,383 | -1.63(-2.16%) |
Jul 30, 2019 | 75.70 | 76.27 | 75.23 | 75.54 | 1,153,467 | -0.81(-1.06%) |
Jul 29, 2019 | 76.01 | 76.44 | 74.54 | 76.35 | 1,427,327 | +0.44(+0.58%) |
Jul 26, 2019 | 76.19 | 76.77 | 75.76 | 75.91 | 1,948,000 | -0.13(-0.17%) |
Jul 25, 2019 | 75.69 | 77.08 | 75.38 | 76.04 | 2,296,157 | +0.25(+0.33%) |
Jul 24, 2019 | 74.01 | 76.00 | 73.71 | 75.79 | 2,229,243 | +1.52(+2.05%) |
Jul 23, 2019 | 71.99 | 74.43 | 71.10 | 74.27 | 3,923,791 | +1.61(+2.22%) |
Jul 22, 2019 | 73.40 | 73.85 | 72.49 | 72.66 | 3,775,679 | -0.26(-0.36%) |
Jul 19, 2019 | 74.80 | 74.92 | 72.87 | 72.92 | 2,148,200 | -1.80(-2.41%) |
Jul 18, 2019 | 74.00 | 75.04 | 73.62 | 74.72 | 2,865,838 | +0.37(+0.50%) |
Jul 17, 2019 | 74.75 | 75.41 | 74.29 | 74.35 | 1,778,320 | -0.34(-0.46%) |
Jul 16, 2019 | 75.05 | 75.45 | 74.67 | 74.69 | 1,923,815 | -0.51(-0.68%) |
Jul 15, 2019 | 75.53 | 75.53 | 74.72 | 75.20 | 1,483,883 | +0.18(+0.24%) |
Jul 12, 2019 | 75.17 | 75.51 | 73.95 | 75.02 | 1,786,100 | -0.18(-0.24%) |
Jul 11, 2019 | 75.55 | 75.56 | 74.75 | 75.20 | 1,904,150 | +0.10(+0.13%) |
Jul 10, 2019 | 74.84 | 75.60 | 74.58 | 75.10 | 1,738,421 | +0.60(+0.81%) |
Jul 09, 2019 | 73.85 | 74.57 | 73.54 | 74.50 | 1,918,150 | +0.13(+0.17%) |
Jul 08, 2019 | 74.08 | 74.46 | 73.74 | 74.37 | 1,341,926 | -0.04(-0.05%) |
Jul 05, 2019 | 74.20 | 74.43 | 72.88 | 74.41 | 1,244,800 | -0.40(-0.53%) |
Jul 03, 2019 | 74.25 | 75.02 | 74.02 | 74.81 | 1,854,900 | +0.79(+1.07%) |
Jul 02, 2019 | 73.35 | 74.02 | 73.29 | 74.02 | 1,967,392 | +0.09(+0.12%) |