Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 82.59 | 85.85 | 82.59 | 85.39 | 1,226,950 | +2.78(+3.36%) |
Jun 29, 2020 | 81.95 | 83.03 | 80.95 | 82.61 | 1,205,989 | +1.16(+1.42%) |
Jun 26, 2020 | 83.87 | 84.25 | 81.45 | 81.45 | 1,513,773 | -2.51(-2.99%) |
Jun 25, 2020 | 82.96 | 84.02 | 82.25 | 83.96 | 1,081,443 | +0.95(+1.15%) |
Jun 24, 2020 | 86.33 | 87.18 | 82.78 | 83.01 | 1,095,033 | -4.49(-5.13%) |
Jun 23, 2020 | 87.89 | 88.28 | 87.03 | 87.50 | 731,079 | +0.62(+0.71%) |
Jun 22, 2020 | 85.97 | 87.25 | 85.35 | 86.89 | 611,029 | +0.91(+1.06%) |
Jun 19, 2020 | 89.18 | 89.19 | 85.73 | 85.97 | 913,258 | -1.74(-1.98%) |
Jun 18, 2020 | 87.55 | 88.95 | 87.24 | 87.71 | 700,689 | -0.34(-0.39%) |
Jun 17, 2020 | 88.77 | 89.17 | 87.83 | 88.05 | 510,000 | -0.77(-0.86%) |
Jun 16, 2020 | 90.61 | 90.61 | 87.81 | 88.82 | 1,215,314 | +1.29(+1.48%) |
Jun 15, 2020 | 84.46 | 88.08 | 83.68 | 87.52 | 1,537,654 | +1.29(+1.49%) |
Jun 12, 2020 | 88.32 | 88.32 | 84.41 | 86.24 | 1,393,792 | +0.66(+0.77%) |
Jun 11, 2020 | 87.31 | 88.67 | 85.32 | 85.58 | 826,070 | -4.35(-4.83%) |
Jun 10, 2020 | 91.37 | 91.63 | 89.58 | 89.93 | 1,202,058 | -1.51(-1.65%) |
Jun 09, 2020 | 90.71 | 92.30 | 89.62 | 91.44 | 969,819 | +0.10(+0.11%) |
Jun 08, 2020 | 91.36 | 92.21 | 89.90 | 91.34 | 1,468,664 | -0.10(-0.11%) |
Jun 05, 2020 | 90.91 | 92.32 | 90.38 | 91.44 | 1,533,345 | +1.77(+1.97%) |
Jun 04, 2020 | 89.18 | 90.25 | 88.67 | 89.67 | 1,151,463 | -0.42(-0.47%) |
Jun 03, 2020 | 88.04 | 90.30 | 88.00 | 90.09 | 1,106,968 | +2.89(+3.32%) |
Jun 02, 2020 | 86.45 | 87.67 | 85.28 | 87.20 | 1,460,338 | +1.31(+1.53%) |
Jun 01, 2020 | 84.81 | 87.24 | 84.27 | 85.89 | 1,251,316 | +1.24(+1.46%) |
May 29, 2020 | 83.65 | 85.14 | 83.18 | 84.65 | 1,226,614 | +0.77(+0.92%) |
May 28, 2020 | 85.00 | 85.50 | 83.70 | 83.87 | 1,058,377 | -0.18(-0.21%) |
May 27, 2020 | 84.42 | 85.21 | 81.93 | 84.05 | 1,735,261 | +0.85(+1.02%) |
May 26, 2020 | 81.03 | 84.28 | 80.84 | 83.20 | 1,853,203 | +4.24(+5.37%) |
May 22, 2020 | 79.76 | 79.89 | 78.41 | 78.96 | 1,453,486 | -0.53(-0.67%) |
May 21, 2020 | 79.70 | 80.60 | 79.42 | 79.49 | 1,470,813 | -0.69(-0.86%) |
May 20, 2020 | 78.41 | 80.76 | 78.15 | 80.17 | 1,543,006 | +3.23(+4.20%) |
May 19, 2020 | 77.14 | 78.21 | 76.85 | 76.94 | 726,368 | -0.40(-0.52%) |
May 18, 2020 | 78.44 | 78.59 | 77.14 | 77.34 | 1,563,458 | +3.22(+4.35%) |
May 15, 2020 | 72.01 | 74.20 | 71.48 | 74.12 | 1,046,498 | +1.25(+1.72%) |
May 14, 2020 | 70.46 | 72.93 | 69.78 | 72.86 | 1,079,642 | +1.51(+2.12%) |
May 13, 2020 | 73.25 | 73.45 | 70.40 | 71.35 | 1,024,618 | -2.21(-3.00%) |
May 12, 2020 | 76.38 | 76.59 | 73.39 | 73.56 | 1,538,245 | -2.80(-3.67%) |
May 11, 2020 | 76.44 | 77.36 | 76.30 | 76.36 | 1,335,197 | -1.18(-1.52%) |
May 08, 2020 | 78.69 | 78.97 | 77.34 | 77.54 | 1,710,800 | +0.32(+0.42%) |
May 07, 2020 | 77.69 | 78.40 | 76.67 | 77.21 | 1,377,914 | +0.49(+0.64%) |
May 06, 2020 | 77.76 | 78.36 | 76.39 | 76.72 | 1,056,976 | -0.71(-0.91%) |
May 05, 2020 | 75.88 | 78.35 | 75.61 | 77.43 | 1,251,769 | +2.49(+3.32%) |
May 04, 2020 | 74.06 | 75.82 | 73.86 | 74.94 | 1,317,416 | -0.57(-0.75%) |
May 01, 2020 | 77.10 | 77.20 | 75.26 | 75.51 | 1,256,879 | -1.72(-2.22%) |
Apr 30, 2020 | 78.41 | 78.60 | 76.52 | 77.22 | 2,098,397 | -2.30(-2.90%) |
Apr 29, 2020 | 78.12 | 79.95 | 77.08 | 79.53 | 1,725,979 | +2.97(+3.88%) |
Apr 28, 2020 | 77.56 | 78.16 | 73.71 | 76.56 | 2,867,666 | +2.99(+4.06%) |
Apr 27, 2020 | 71.37 | 73.70 | 71.37 | 73.57 | 1,341,450 | +2.87(+4.06%) |
Apr 24, 2020 | 69.97 | 71.10 | 68.60 | 70.70 | 1,441,753 | +0.89(+1.28%) |
Apr 23, 2020 | 70.62 | 71.45 | 69.44 | 69.80 | 1,362,326 | -0.51(-0.72%) |
Apr 22, 2020 | 70.19 | 71.20 | 69.13 | 70.31 | 1,219,403 | +1.45(+2.11%) |
Apr 21, 2020 | 68.75 | 71.09 | 68.33 | 68.86 | 2,636,826 | -2.54(-3.56%) |
Apr 20, 2020 | 73.36 | 74.42 | 70.72 | 71.40 | 1,895,055 | -3.26(-4.37%) |
Apr 17, 2020 | 71.73 | 75.03 | 71.73 | 74.67 | 3,504,345 | +5.37(+7.75%) |
Apr 16, 2020 | 69.41 | 70.39 | 68.19 | 69.29 | 2,489,263 | -0.20(-0.28%) |
Apr 15, 2020 | 68.64 | 69.96 | 68.01 | 69.49 | 1,492,818 | -1.41(-1.99%) |
Apr 14, 2020 | 67.36 | 71.15 | 67.09 | 70.90 | 1,734,135 | +4.43(+6.66%) |
Apr 13, 2020 | 68.72 | 68.88 | 64.63 | 66.47 | 1,655,308 | -3.60(-5.13%) |
Apr 09, 2020 | 69.09 | 71.48 | 68.45 | 70.07 | 1,551,637 | +1.95(+2.86%) |
Apr 08, 2020 | 65.85 | 68.82 | 64.89 | 68.12 | 1,818,824 | +3.20(+4.92%) |
Apr 07, 2020 | 67.34 | 67.78 | 64.85 | 64.92 | 2,025,611 | +1.58(+2.49%) |
Apr 06, 2020 | 61.03 | 63.67 | 60.88 | 63.35 | 2,997,541 | +5.47(+9.45%) |
Apr 03, 2020 | 60.06 | 60.85 | 57.59 | 57.88 | 1,129,446 | -2.74(-4.53%) |
Apr 02, 2020 | 61.29 | 62.94 | 58.94 | 60.62 | 1,386,638 | -1.44(-2.32%) |
Apr 01, 2020 | 61.51 | 63.76 | 60.12 | 62.06 | 1,055,889 | -2.80(-4.32%) |
Mar 31, 2020 | 66.69 | 68.02 | 64.44 | 64.86 | 1,143,319 | -1.96(-2.93%) |
Mar 30, 2020 | 64.92 | 67.96 | 64.10 | 66.83 | 1,557,481 | +1.88(+2.90%) |
Mar 27, 2020 | 66.16 | 67.75 | 64.61 | 64.94 | 1,839,967 | -4.35(-6.28%) |
Mar 26, 2020 | 65.45 | 70.01 | 64.36 | 69.29 | 3,013,663 | +4.83(+7.50%) |
Mar 25, 2020 | 60.86 | 66.57 | 59.58 | 64.46 | 2,619,726 | +4.00(+6.61%) |
Mar 24, 2020 | 58.85 | 60.83 | 56.81 | 60.46 | 1,908,482 | +5.10(+9.21%) |
Mar 23, 2020 | 53.49 | 57.58 | 51.46 | 55.37 | 1,950,868 | +1.48(+2.75%) |
Mar 20, 2020 | 58.77 | 60.73 | 53.64 | 53.89 | 2,677,003 | -3.62(-6.29%) |
Mar 19, 2020 | 57.81 | 60.71 | 54.99 | 57.50 | 2,517,332 | -0.28(-0.49%) |
Mar 18, 2020 | 62.41 | 63.25 | 54.20 | 57.79 | 2,576,093 | -9.06(-13.55%) |
Mar 17, 2020 | 65.58 | 67.22 | 62.27 | 66.84 | 2,682,900 | +2.36(+3.66%) |
Mar 16, 2020 | 63.71 | 66.37 | 61.78 | 64.48 | 2,514,231 | -9.07(-12.33%) |
Mar 13, 2020 | 74.12 | 74.76 | 67.64 | 73.55 | 2,643,027 | +2.51(+3.53%) |
Mar 12, 2020 | 68.61 | 75.47 | 65.18 | 71.04 | 2,811,329 | -7.30(-9.32%) |
Mar 11, 2020 | 82.56 | 83.53 | 77.39 | 78.34 | 2,452,712 | -6.35(-7.49%) |
Mar 10, 2020 | 82.32 | 84.86 | 79.79 | 84.68 | 1,789,348 | +4.96(+6.23%) |
Mar 09, 2020 | 81.08 | 83.84 | 79.44 | 79.72 | 1,503,357 | -6.66(-7.71%) |
Mar 06, 2020 | 88.26 | 88.62 | 84.10 | 86.38 | 1,967,204 | -4.26(-4.70%) |
Mar 05, 2020 | 92.52 | 93.54 | 89.40 | 90.64 | 1,871,207 | -3.55(-3.77%) |
Mar 04, 2020 | 91.17 | 94.20 | 90.16 | 94.19 | 1,571,775 | +5.01(+5.62%) |
Mar 03, 2020 | 90.89 | 92.64 | 87.74 | 89.18 | 1,555,172 | -1.55(-1.71%) |
Mar 02, 2020 | 87.62 | 90.97 | 87.35 | 90.72 | 1,651,251 | +3.65(+4.19%) |
Feb 28, 2020 | 86.08 | 87.07 | 84.38 | 87.07 | 2,639,891 | -1.16(-1.31%) |
Feb 27, 2020 | 90.57 | 90.84 | 88.23 | 88.23 | 2,023,806 | -3.97(-4.30%) |
Feb 26, 2020 | 93.71 | 95.00 | 92.04 | 92.19 | 1,104,278 | -0.58(-0.62%) |
Feb 25, 2020 | 95.12 | 95.94 | 91.99 | 92.77 | 1,096,273 | -2.27(-2.39%) |
Feb 24, 2020 | 93.48 | 95.80 | 92.94 | 95.04 | 1,933,797 | -0.33(-0.35%) |
Feb 21, 2020 | 97.92 | 97.92 | 95.02 | 95.37 | 1,690,858 | -2.89(-2.94%) |
Feb 20, 2020 | 98.07 | 98.56 | 95.82 | 98.26 | 2,179,065 | +0.04(+0.04%) |
Feb 19, 2020 | 96.45 | 99.06 | 96.21 | 98.22 | 1,712,168 | +2.11(+2.19%) |
Feb 18, 2020 | 98.15 | 98.28 | 94.26 | 96.12 | 2,724,279 | +0.03(+0.03%) |
Feb 14, 2020 | 95.24 | 96.21 | 94.96 | 96.09 | 3,131,718 | +1.01(+1.06%) |
Feb 13, 2020 | 92.34 | 95.77 | 92.34 | 95.08 | 2,255,634 | +2.54(+2.74%) |
Feb 12, 2020 | 93.26 | 94.10 | 91.71 | 92.54 | 1,474,501 | -0.55(-0.59%) |
Feb 11, 2020 | 93.75 | 94.15 | 92.89 | 93.09 | 1,216,750 | -0.28(-0.30%) |
Feb 10, 2020 | 92.86 | 93.38 | 92.48 | 93.38 | 1,538,287 | +0.42(+0.45%) |
Feb 07, 2020 | 92.83 | 93.50 | 92.30 | 92.96 | 857,939 | -0.03(-0.03%) |
Feb 06, 2020 | 93.05 | 93.41 | 92.81 | 92.99 | 833,127 | +0.14(+0.15%) |
Feb 05, 2020 | 93.81 | 94.39 | 92.24 | 92.85 | 695,558 | -0.42(-0.45%) |
Feb 04, 2020 | 91.78 | 93.29 | 91.78 | 93.27 | 1,021,910 | +2.48(+2.73%) |
Feb 03, 2020 | 90.21 | 91.69 | 90.19 | 90.79 | 926,550 | +1.00(+1.11%) |
Jan 31, 2020 | 91.24 | 91.57 | 89.48 | 89.79 | 987,431 | -1.57(-1.71%) |
Jan 30, 2020 | 91.26 | 91.93 | 90.48 | 91.36 | 801,182 | -0.46(-0.50%) |
Jan 29, 2020 | 91.46 | 92.21 | 91.07 | 91.82 | 945,994 | +0.54(+0.59%) |
Jan 28, 2020 | 91.07 | 91.61 | 90.79 | 91.28 | 845,658 | +0.54(+0.59%) |
Jan 27, 2020 | 89.52 | 91.10 | 89.27 | 90.74 | 915,259 | -0.21(-0.23%) |
Jan 24, 2020 | 91.68 | 92.06 | 90.44 | 90.95 | 467,214 | -0.54(-0.59%) |
Jan 23, 2020 | 91.36 | 91.59 | 90.57 | 91.49 | 1,015,088 | -0.45(-0.49%) |
Jan 22, 2020 | 91.61 | 92.71 | 91.61 | 91.94 | 990,151 | +0.42(+0.46%) |
Jan 21, 2020 | 90.59 | 91.66 | 90.27 | 91.52 | 843,180 | +0.60(+0.66%) |
Jan 17, 2020 | 90.64 | 91.16 | 90.22 | 90.92 | 989,167 | +0.28(+0.31%) |
Jan 16, 2020 | 90.21 | 90.73 | 89.69 | 90.64 | 666,542 | +0.85(+0.95%) |
Jan 15, 2020 | 88.75 | 90.13 | 88.71 | 89.78 | 1,036,026 | +1.08(+1.21%) |
Jan 14, 2020 | 89.21 | 89.38 | 88.54 | 88.71 | 733,355 | -0.58(-0.65%) |
Jan 13, 2020 | 89.08 | 89.98 | 88.69 | 89.28 | 1,060,076 | +0.16(+0.18%) |
Jan 10, 2020 | 89.60 | 90.07 | 88.74 | 89.13 | 1,020,213 | -0.23(-0.25%) |
Jan 09, 2020 | 88.65 | 89.80 | 88.65 | 89.35 | 1,670,610 | +1.20(+1.37%) |
Jan 08, 2020 | 87.40 | 88.59 | 87.39 | 88.15 | 816,235 | +0.95(+1.09%) |
Jan 07, 2020 | 87.36 | 87.60 | 86.81 | 87.20 | 1,463,576 | +0.71(+0.82%) |
Jan 06, 2020 | 85.97 | 86.49 | 84.24 | 86.49 | 1,084,693 | +0.03(+0.03%) |
Jan 03, 2020 | 84.76 | 86.53 | 84.74 | 86.46 | 1,101,912 | +0.48(+0.56%) |
Jan 02, 2020 | 84.01 | 85.99 | 83.87 | 85.98 | 1,019,191 | +2.15(+2.57%) |
Dec 31, 2019 | 82.88 | 83.84 | 82.75 | 83.83 | 883,367 | +0.85(+1.03%) |
Dec 30, 2019 | 83.56 | 83.57 | 82.48 | 82.98 | 689,689 | -0.64(-0.76%) |
Dec 27, 2019 | 83.71 | 84.07 | 83.23 | 83.61 | 514,395 | +0.16(+0.19%) |
Dec 26, 2019 | 83.91 | 83.98 | 83.10 | 83.46 | 379,117 | -0.31(-0.37%) |
Dec 24, 2019 | 83.82 | 84.02 | 83.23 | 83.77 | 207,208 | -0.01(-0.01%) |
Dec 23, 2019 | 83.67 | 84.07 | 83.28 | 83.78 | 921,402 | +0.23(+0.28%) |
Dec 20, 2019 | 84.03 | 84.71 | 83.40 | 83.55 | 1,074,440 | +0.00(+0.00%) |
Dec 19, 2019 | 82.74 | 83.97 | 82.49 | 83.55 | 1,054,134 | +0.68(+0.82%) |
Dec 18, 2019 | 83.46 | 83.64 | 82.75 | 82.87 | 1,277,092 | -0.49(-0.59%) |
Dec 17, 2019 | 85.07 | 85.07 | 83.23 | 83.36 | 811,727 | -0.91(-1.08%) |
Dec 16, 2019 | 84.05 | 84.67 | 83.75 | 84.27 | 1,156,211 | +0.65(+0.77%) |
Dec 13, 2019 | 82.44 | 83.65 | 81.93 | 83.62 | 1,256,118 | +0.86(+1.04%) |
Dec 12, 2019 | 82.69 | 83.64 | 82.30 | 82.76 | 598,618 | -0.03(-0.04%) |
Dec 11, 2019 | 83.18 | 83.33 | 82.25 | 82.79 | 564,285 | -0.02(-0.02%) |
Dec 10, 2019 | 83.45 | 83.62 | 82.65 | 82.81 | 1,285,723 | -0.75(-0.90%) |
Dec 09, 2019 | 83.87 | 84.31 | 83.46 | 83.57 | 403,469 | -0.45(-0.54%) |
Dec 06, 2019 | 84.83 | 85.02 | 83.81 | 84.02 | 431,573 | +0.09(+0.11%) |
Dec 05, 2019 | 83.77 | 84.15 | 83.32 | 83.93 | 640,161 | +0.21(+0.25%) |
Dec 04, 2019 | 83.53 | 85.08 | 83.50 | 83.72 | 617,413 | +0.71(+0.86%) |
Dec 03, 2019 | 83.30 | 83.43 | 82.56 | 83.01 | 1,066,352 | -1.08(-1.28%) |
Dec 02, 2019 | 84.66 | 85.04 | 84.01 | 84.08 | 687,762 | -0.43(-0.51%) |
Nov 29, 2019 | 84.70 | 85.40 | 84.39 | 84.52 | 361,108 | -0.68(-0.79%) |
Nov 27, 2019 | 85.52 | 85.57 | 84.77 | 85.19 | 1,120,090 | +0.27(+0.31%) |
Nov 26, 2019 | 83.23 | 85.01 | 83.23 | 84.92 | 973,338 | +1.91(+2.30%) |
Nov 25, 2019 | 82.08 | 83.54 | 81.86 | 83.01 | 771,925 | +1.12(+1.36%) |
Nov 22, 2019 | 83.24 | 83.65 | 81.78 | 81.90 | 946,295 | -1.22(-1.47%) |
Nov 21, 2019 | 84.21 | 84.48 | 82.77 | 83.12 | 796,913 | -1.16(-1.38%) |
Nov 20, 2019 | 83.86 | 84.89 | 83.86 | 84.28 | 844,458 | +0.26(+0.31%) |
Nov 19, 2019 | 84.02 | 84.78 | 83.92 | 84.02 | 1,012,038 | -0.12(-0.14%) |
Nov 18, 2019 | 84.00 | 84.32 | 83.72 | 84.14 | 1,201,008 | +0.19(+0.22%) |
Nov 15, 2019 | 83.40 | 84.35 | 83.35 | 83.95 | 1,149,292 | +0.76(+0.92%) |
Nov 14, 2019 | 81.82 | 83.22 | 81.57 | 83.19 | 614,608 | +1.13(+1.38%) |
Nov 13, 2019 | 80.76 | 82.16 | 80.76 | 82.05 | 909,494 | +0.88(+1.08%) |
Nov 12, 2019 | 80.28 | 81.28 | 80.18 | 81.17 | 758,358 | +1.29(+1.62%) |
Nov 11, 2019 | 78.60 | 79.96 | 78.17 | 79.88 | 839,099 | +1.01(+1.28%) |
Nov 08, 2019 | 78.99 | 79.68 | 78.73 | 78.87 | 638,836 | -0.16(-0.20%) |
Nov 07, 2019 | 79.30 | 79.79 | 78.58 | 79.03 | 1,331,387 | +0.00(+0.00%) |
Nov 06, 2019 | 77.66 | 79.13 | 77.41 | 79.03 | 905,773 | +1.48(+1.90%) |
Nov 05, 2019 | 78.42 | 78.42 | 76.71 | 77.55 | 2,251,432 | -0.77(-0.99%) |
Nov 04, 2019 | 81.96 | 82.08 | 78.09 | 78.33 | 1,183,167 | -3.32(-4.06%) |
Nov 01, 2019 | 81.20 | 81.70 | 80.82 | 81.64 | 746,671 | +0.81(+1.00%) |
Oct 31, 2019 | 79.73 | 80.88 | 79.72 | 80.83 | 811,259 | +0.69(+0.87%) |
Oct 30, 2019 | 80.00 | 80.18 | 78.80 | 80.14 | 604,521 | +0.14(+0.17%) |
Oct 29, 2019 | 80.39 | 81.15 | 79.72 | 80.00 | 1,086,639 | -0.43(-0.54%) |
Oct 28, 2019 | 81.09 | 81.50 | 80.38 | 80.43 | 744,862 | -0.28(-0.35%) |
Oct 25, 2019 | 81.99 | 82.18 | 80.69 | 80.71 | 698,938 | -1.49(-1.81%) |
Oct 24, 2019 | 82.44 | 82.44 | 80.29 | 82.20 | 1,809,840 | +0.35(+0.43%) |
Oct 23, 2019 | 79.09 | 81.94 | 79.07 | 81.85 | 1,486,487 | +3.13(+3.98%) |
Oct 22, 2019 | 82.06 | 83.65 | 78.37 | 78.72 | 2,158,517 | -2.11(-2.61%) |
Oct 21, 2019 | 79.85 | 81.04 | 79.37 | 80.83 | 1,665,469 | +1.18(+1.49%) |
Oct 18, 2019 | 79.52 | 79.79 | 78.98 | 79.65 | 984,012 | +0.27(+0.35%) |
Oct 17, 2019 | 79.19 | 79.84 | 79.01 | 79.37 | 594,365 | +0.12(+0.15%) |
Oct 16, 2019 | 79.50 | 79.50 | 78.16 | 79.26 | 638,817 | -0.63(-0.78%) |
Oct 15, 2019 | 79.03 | 80.13 | 79.01 | 79.88 | 615,334 | +1.19(+1.52%) |
Oct 14, 2019 | 78.58 | 79.27 | 77.77 | 78.69 | 554,266 | -0.10(-0.12%) |
Oct 11, 2019 | 78.76 | 79.70 | 78.59 | 78.79 | 794,099 | +0.70(+0.90%) |
Oct 10, 2019 | 77.82 | 78.41 | 77.31 | 78.08 | 588,102 | -0.03(-0.04%) |
Oct 09, 2019 | 77.76 | 78.35 | 77.64 | 78.11 | 852,129 | +0.67(+0.86%) |
Oct 08, 2019 | 77.79 | 78.35 | 77.01 | 77.45 | 1,126,485 | -0.82(-1.05%) |
Oct 07, 2019 | 78.09 | 78.75 | 77.78 | 78.27 | 1,928,813 | +0.21(+0.26%) |
Oct 04, 2019 | 77.07 | 78.24 | 76.88 | 78.06 | 1,065,783 | +1.27(+1.66%) |
Oct 03, 2019 | 76.55 | 77.45 | 75.89 | 76.79 | 1,397,702 | +0.24(+0.32%) |
Oct 02, 2019 | 78.28 | 78.37 | 76.44 | 76.55 | 1,042,955 | -2.29(-2.90%) |
Oct 01, 2019 | 79.71 | 79.96 | 78.62 | 78.83 | 811,678 | -0.52(-0.65%) |
Sep 30, 2019 | 77.95 | 79.59 | 77.68 | 79.35 | 1,048,610 | +1.69(+2.18%) |
Sep 27, 2019 | 80.22 | 80.24 | 77.17 | 77.66 | 1,156,344 | -1.93(-2.42%) |
Sep 26, 2019 | 80.04 | 80.22 | 79.24 | 79.59 | 838,262 | -0.32(-0.40%) |
Sep 25, 2019 | 79.64 | 80.04 | 78.60 | 79.91 | 638,269 | +0.47(+0.59%) |
Sep 24, 2019 | 79.51 | 80.65 | 78.78 | 79.44 | 1,735,263 | +0.18(+0.22%) |
Sep 23, 2019 | 79.14 | 79.53 | 78.69 | 79.27 | 572,111 | -0.02(-0.02%) |
Sep 20, 2019 | 79.55 | 79.55 | 78.63 | 79.28 | 965,613 | -0.27(-0.34%) |
Sep 19, 2019 | 79.25 | 80.07 | 79.25 | 79.56 | 469,800 | +0.36(+0.46%) |
Sep 18, 2019 | 80.01 | 80.01 | 77.30 | 79.20 | 1,070,673 | -0.93(-1.16%) |
Sep 17, 2019 | 78.80 | 80.18 | 78.67 | 80.13 | 1,346,298 | +1.51(+1.92%) |
Sep 16, 2019 | 77.68 | 78.79 | 77.51 | 78.62 | 844,600 | +0.57(+0.73%) |
Sep 13, 2019 | 78.51 | 78.89 | 77.47 | 78.05 | 1,325,815 | -0.67(-0.86%) |
Sep 12, 2019 | 78.44 | 79.79 | 78.29 | 78.73 | 756,257 | +0.63(+0.80%) |
Sep 11, 2019 | 78.78 | 78.84 | 77.25 | 78.10 | 1,269,971 | -0.77(-0.98%) |
Sep 10, 2019 | 81.11 | 81.14 | 76.10 | 78.87 | 2,398,380 | -2.75(-3.37%) |
Sep 09, 2019 | 83.37 | 83.65 | 81.32 | 81.62 | 896,127 | -1.45(-1.74%) |
Sep 06, 2019 | 82.53 | 83.34 | 81.59 | 83.07 | 602,754 | +0.55(+0.66%) |
Sep 05, 2019 | 82.77 | 82.90 | 81.70 | 82.52 | 1,076,576 | +0.61(+0.74%) |
Sep 04, 2019 | 82.32 | 82.63 | 81.47 | 81.92 | 993,132 | +0.25(+0.31%) |
Sep 03, 2019 | 81.52 | 82.13 | 81.13 | 81.66 | 766,346 | -0.18(-0.22%) |
Aug 30, 2019 | 82.21 | 82.55 | 81.13 | 81.84 | 836,211 | +0.13(+0.16%) |
Aug 29, 2019 | 82.96 | 83.39 | 81.29 | 81.71 | 970,286 | -0.24(-0.30%) |
Aug 28, 2019 | 81.53 | 82.21 | 81.06 | 81.96 | 483,104 | +0.37(+0.46%) |
Aug 27, 2019 | 81.39 | 82.56 | 81.24 | 81.58 | 1,569,633 | +0.70(+0.87%) |
Aug 26, 2019 | 81.17 | 81.44 | 80.23 | 80.88 | 466,323 | +0.46(+0.57%) |
Aug 23, 2019 | 81.89 | 82.28 | 80.07 | 80.42 | 734,610 | -1.68(-2.05%) |
Aug 22, 2019 | 82.51 | 82.67 | 81.66 | 82.10 | 391,426 | -0.10(-0.12%) |
Aug 21, 2019 | 82.38 | 82.90 | 82.05 | 82.20 | 531,923 | +0.38(+0.46%) |
Aug 20, 2019 | 81.47 | 82.15 | 80.73 | 81.82 | 749,997 | +0.06(+0.07%) |
Aug 19, 2019 | 81.20 | 82.24 | 81.19 | 81.76 | 825,747 | +1.35(+1.68%) |
Aug 16, 2019 | 79.53 | 80.53 | 79.41 | 80.42 | 814,044 | +1.41(+1.78%) |
Aug 15, 2019 | 78.25 | 79.39 | 78.25 | 79.01 | 754,081 | +1.14(+1.47%) |
Aug 14, 2019 | 78.88 | 79.32 | 77.47 | 77.86 | 1,233,621 | -2.39(-2.98%) |
Aug 13, 2019 | 79.63 | 81.11 | 79.62 | 80.26 | 817,631 | +0.66(+0.83%) |
Aug 12, 2019 | 80.59 | 80.79 | 79.57 | 79.59 | 464,585 | -1.37(-1.69%) |
Aug 09, 2019 | 82.11 | 82.48 | 80.41 | 80.96 | 653,322 | -1.60(-1.94%) |
Aug 08, 2019 | 80.43 | 82.80 | 80.16 | 82.57 | 1,528,727 | +2.95(+3.71%) |
Aug 07, 2019 | 77.47 | 80.03 | 77.23 | 79.61 | 899,016 | +1.25(+1.60%) |
Aug 06, 2019 | 78.16 | 78.83 | 77.87 | 78.36 | 1,690,321 | +0.66(+0.86%) |
Aug 05, 2019 | 78.34 | 79.23 | 76.87 | 77.70 | 1,342,059 | -2.23(-2.79%) |
Aug 02, 2019 | 80.49 | 80.52 | 79.03 | 79.93 | 943,870 | -0.76(-0.94%) |
Aug 01, 2019 | 80.96 | 82.59 | 80.52 | 80.69 | 1,185,903 | -0.23(-0.29%) |
Jul 31, 2019 | 81.04 | 81.91 | 80.35 | 80.92 | 1,155,981 | -0.11(-0.13%) |
Jul 30, 2019 | 80.35 | 81.52 | 80.34 | 81.03 | 1,052,305 | -0.24(-0.30%) |
Jul 29, 2019 | 82.22 | 82.35 | 80.82 | 81.28 | 1,411,898 | -1.10(-1.34%) |
Jul 26, 2019 | 80.78 | 82.80 | 80.35 | 82.38 | 1,614,482 | +1.97(+2.46%) |
Jul 25, 2019 | 79.67 | 80.78 | 79.30 | 80.41 | 1,631,388 | +0.74(+0.93%) |
Jul 24, 2019 | 80.16 | 80.64 | 78.67 | 79.66 | 2,664,866 | -0.41(-0.51%) |
Jul 23, 2019 | 75.47 | 80.99 | 75.47 | 80.07 | 4,983,633 | +6.96(+9.52%) |
Jul 22, 2019 | 73.62 | 74.40 | 73.11 | 73.11 | 2,028,961 | -0.22(-0.29%) |
Jul 19, 2019 | 74.42 | 74.42 | 73.33 | 73.33 | 794,401 | -0.69(-0.94%) |
Jul 18, 2019 | 73.27 | 74.14 | 72.35 | 74.02 | 763,222 | +0.50(+0.68%) |
Jul 17, 2019 | 73.49 | 73.91 | 73.42 | 73.52 | 586,060 | -0.08(-0.11%) |
Jul 16, 2019 | 73.82 | 74.02 | 73.20 | 73.60 | 827,255 | -0.35(-0.48%) |
Jul 15, 2019 | 73.70 | 73.95 | 73.31 | 73.95 | 1,277,264 | +0.27(+0.37%) |
Jul 12, 2019 | 73.31 | 73.84 | 72.90 | 73.68 | 1,058,861 | +0.39(+0.53%) |
Jul 11, 2019 | 72.88 | 73.35 | 72.40 | 73.29 | 497,662 | +0.62(+0.85%) |
Jul 10, 2019 | 72.49 | 73.06 | 72.34 | 72.67 | 954,307 | +0.59(+0.81%) |
Jul 09, 2019 | 71.71 | 72.26 | 71.60 | 72.09 | 1,056,082 | -0.09(-0.12%) |
Jul 08, 2019 | 72.76 | 72.76 | 72.10 | 72.18 | 647,145 | -0.89(-1.22%) |
Jul 05, 2019 | 72.69 | 73.08 | 72.14 | 73.07 | 361,547 | +0.01(+0.01%) |
Jul 03, 2019 | 72.50 | 73.16 | 72.33 | 73.06 | 342,211 | +0.86(+1.19%) |
Jul 02, 2019 | 71.72 | 72.55 | 71.34 | 72.20 | 619,609 | +0.35(+0.49%) |