Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 85.23 | 85.25 | 84.68 | 84.77 | 800,894 | -0.52(-0.61%) |
Jun 29, 2020 | 84.85 | 85.29 | 84.65 | 85.29 | 332,762 | +0.54(+0.64%) |
Jun 26, 2020 | 84.84 | 85.06 | 84.20 | 84.75 | 889,900 | -0.20(-0.24%) |
Jun 25, 2020 | 84.97 | 85.19 | 84.83 | 84.95 | 224,437 | -0.07(-0.08%) |
Jun 24, 2020 | 85.13 | 85.29 | 85.01 | 85.02 | 363,864 | -0.23(-0.27%) |
Jun 23, 2020 | 85.18 | 85.35 | 85.00 | 85.25 | 320,539 | +0.19(+0.22%) |
Jun 22, 2020 | 85.00 | 85.08 | 84.76 | 85.06 | 298,097 | +0.16(+0.19%) |
Jun 19, 2020 | 85.29 | 85.29 | 84.68 | 84.90 | 759,900 | -0.10(-0.12%) |
Jun 18, 2020 | 85.17 | 85.18 | 84.92 | 85.00 | 248,606 | -0.15(-0.18%) |
Jun 17, 2020 | 85.08 | 85.30 | 84.85 | 85.15 | 216,865 | +0.02(+0.02%) |
Jun 16, 2020 | 84.91 | 85.28 | 84.75 | 85.13 | 586,014 | +0.44(+0.52%) |
Jun 15, 2020 | 84.23 | 84.95 | 84.13 | 84.69 | 630,960 | -0.01(-0.01%) |
Jun 12, 2020 | 85.15 | 85.20 | 84.36 | 84.70 | 728,800 | -0.24(-0.28%) |
Jun 11, 2020 | 84.65 | 85.33 | 84.65 | 84.94 | 542,369 | -0.21(-0.25%) |
Jun 10, 2020 | 85.49 | 85.49 | 85.10 | 85.15 | 571,388 | -0.24(-0.28%) |
Jun 09, 2020 | 85.26 | 85.49 | 85.26 | 85.39 | 599,640 | +0.03(+0.04%) |
Jun 08, 2020 | 85.38 | 85.50 | 85.10 | 85.36 | 1,252,936 | +0.08(+0.09%) |
Jun 05, 2020 | 85.12 | 85.59 | 85.12 | 85.28 | 913,500 | +0.20(+0.24%) |
Jun 04, 2020 | 84.90 | 85.18 | 84.90 | 85.08 | 401,315 | +0.02(+0.02%) |
Jun 03, 2020 | 85.01 | 85.24 | 84.84 | 85.06 | 393,776 | +0.06(+0.07%) |
Jun 02, 2020 | 84.89 | 85.20 | 84.71 | 85.00 | 447,750 | +0.20(+0.24%) |
Jun 01, 2020 | 84.77 | 85.09 | 84.41 | 84.80 | 530,825 | -0.10(-0.12%) |
May 29, 2020 | 84.80 | 85.26 | 84.60 | 84.90 | 850,900 | +0.19(+0.22%) |
May 28, 2020 | 84.92 | 84.92 | 84.62 | 84.71 | 395,859 | -0.06(-0.07%) |
May 27, 2020 | 84.25 | 84.86 | 83.74 | 84.77 | 785,850 | +0.54(+0.64%) |
May 26, 2020 | 84.64 | 84.69 | 84.18 | 84.23 | 658,635 | +0.16(+0.19%) |
May 22, 2020 | 84.94 | 85.10 | 83.90 | 84.07 | 2,840,000 | -0.84(-0.99%) |
May 21, 2020 | 85.05 | 85.17 | 84.81 | 84.91 | 504,728 | -0.15(-0.18%) |
May 20, 2020 | 85.15 | 85.30 | 84.94 | 85.06 | 554,668 | +0.07(+0.08%) |
May 19, 2020 | 85.18 | 85.27 | 84.98 | 84.99 | 395,691 | +0.08(+0.09%) |
May 18, 2020 | 85.30 | 85.30 | 84.90 | 84.91 | 817,084 | -0.41(-0.47%) |
May 15, 2020 | 85.04 | 85.37 | 84.88 | 85.31 | 687,800 | +0.22(+0.25%) |
May 14, 2020 | 84.88 | 85.13 | 84.75 | 85.10 | 568,552 | -0.06(-0.07%) |
May 13, 2020 | 85.20 | 85.32 | 84.91 | 85.16 | 608,975 | +0.05(+0.06%) |
May 12, 2020 | 85.30 | 85.34 | 85.09 | 85.11 | 453,408 | -0.21(-0.25%) |
May 11, 2020 | 85.24 | 85.39 | 85.11 | 85.32 | 550,395 | +0.13(+0.15%) |
May 08, 2020 | 85.38 | 85.43 | 85.13 | 85.19 | 1,111,300 | -0.16(-0.19%) |
May 07, 2020 | 85.40 | 85.40 | 85.23 | 85.35 | 690,168 | +0.09(+0.11%) |
May 06, 2020 | 85.35 | 85.50 | 85.20 | 85.26 | 228,485 | +0.05(+0.06%) |
May 05, 2020 | 85.42 | 85.48 | 85.11 | 85.21 | 780,199 | -0.10(-0.12%) |
May 04, 2020 | 85.12 | 85.43 | 84.96 | 85.31 | 377,720 | -0.04(-0.05%) |
May 01, 2020 | 85.17 | 85.49 | 85.11 | 85.35 | 407,900 | -0.11(-0.13%) |
Apr 30, 2020 | 84.87 | 85.69 | 84.87 | 85.46 | 718,971 | +0.41(+0.48%) |
Apr 29, 2020 | 85.05 | 85.38 | 84.92 | 85.05 | 921,873 | +0.16(+0.19%) |
Apr 28, 2020 | 85.10 | 85.25 | 84.65 | 84.89 | 418,322 | -0.12(-0.14%) |
Apr 27, 2020 | 85.00 | 85.29 | 84.85 | 85.01 | 254,790 | +0.20(+0.24%) |
Apr 24, 2020 | 84.80 | 84.92 | 84.60 | 84.81 | 585,400 | +0.08(+0.09%) |
Apr 23, 2020 | 84.63 | 84.87 | 84.55 | 84.73 | 351,844 | +0.10(+0.12%) |
Apr 22, 2020 | 84.87 | 84.93 | 84.23 | 84.63 | 501,177 | +0.11(+0.13%) |
Apr 21, 2020 | 84.50 | 85.02 | 84.34 | 84.52 | 730,926 | +0.00(+0.00%) |
Apr 20, 2020 | 84.82 | 85.10 | 84.35 | 84.52 | 759,561 | -0.47(-0.55%) |
Apr 17, 2020 | 85.29 | 85.29 | 84.72 | 84.99 | 499,300 | -0.01(-0.01%) |
Apr 16, 2020 | 84.85 | 85.20 | 84.73 | 85.00 | 1,238,614 | +0.24(+0.28%) |
Apr 15, 2020 | 84.59 | 84.99 | 84.51 | 84.76 | 537,568 | -0.07(-0.08%) |
Apr 14, 2020 | 84.70 | 84.96 | 84.46 | 84.83 | 614,183 | +0.37(+0.44%) |
Apr 13, 2020 | 84.56 | 84.88 | 84.33 | 84.46 | 415,448 | -0.24(-0.28%) |
Apr 09, 2020 | 84.40 | 84.96 | 84.02 | 84.70 | 1,025,900 | +0.53(+0.63%) |
Apr 08, 2020 | 84.29 | 84.60 | 83.47 | 84.17 | 988,840 | +0.24(+0.29%) |
Apr 07, 2020 | 83.80 | 84.55 | 83.64 | 83.93 | 1,090,195 | +0.29(+0.35%) |
Apr 06, 2020 | 83.90 | 84.13 | 83.08 | 83.64 | 825,751 | +0.67(+0.81%) |
Apr 03, 2020 | 83.16 | 83.72 | 82.77 | 82.97 | 932,300 | -0.49(-0.59%) |
Apr 02, 2020 | 82.75 | 83.91 | 82.75 | 83.46 | 703,507 | +0.56(+0.68%) |
Apr 01, 2020 | 82.90 | 84.25 | 82.30 | 82.90 | 650,651 | -0.38(-0.46%) |
Mar 31, 2020 | 84.20 | 84.47 | 83.00 | 83.28 | 810,329 | -1.27(-1.50%) |
Mar 30, 2020 | 84.20 | 84.63 | 83.25 | 84.55 | 847,615 | +0.96(+1.15%) |
Mar 27, 2020 | 81.41 | 83.62 | 81.26 | 83.59 | 787,900 | +1.25(+1.52%) |
Mar 26, 2020 | 80.79 | 82.77 | 80.14 | 82.34 | 927,751 | +1.59(+1.97%) |
Mar 25, 2020 | 80.98 | 82.06 | 80.07 | 80.75 | 1,847,012 | -0.16(-0.20%) |
Mar 24, 2020 | 80.22 | 81.17 | 78.45 | 80.91 | 1,609,040 | +2.15(+2.73%) |
Mar 23, 2020 | 80.27 | 80.64 | 76.38 | 78.76 | 1,839,845 | -1.18(-1.48%) |
Mar 20, 2020 | 78.88 | 80.57 | 78.02 | 79.94 | 1,452,100 | +0.59(+0.74%) |
Mar 19, 2020 | 78.00 | 79.86 | 77.23 | 79.35 | 1,905,687 | +1.20(+1.54%) |
Mar 18, 2020 | 76.00 | 79.63 | 75.23 | 78.15 | 1,460,347 | -0.35(-0.45%) |
Mar 17, 2020 | 72.11 | 78.86 | 69.05 | 78.50 | 1,122,620 | +6.98(+9.76%) |
Mar 16, 2020 | 79.12 | 79.17 | 69.87 | 71.52 | 1,793,779 | -9.71(-11.95%) |
Mar 13, 2020 | 81.94 | 82.05 | 78.88 | 81.23 | 1,151,000 | +0.73(+0.91%) |
Mar 12, 2020 | 82.64 | 83.50 | 80.30 | 80.50 | 1,981,641 | -2.85(-3.42%) |
Mar 11, 2020 | 83.76 | 84.31 | 82.84 | 83.35 | 1,425,288 | -1.03(-1.22%) |
Mar 10, 2020 | 83.08 | 84.72 | 82.54 | 84.38 | 1,496,142 | +2.37(+2.89%) |
Mar 09, 2020 | 83.00 | 83.51 | 81.05 | 82.01 | 1,444,426 | -2.21(-2.62%) |
Mar 06, 2020 | 84.62 | 84.62 | 83.68 | 84.22 | 1,472,500 | -0.57(-0.67%) |
Mar 05, 2020 | 85.08 | 85.27 | 84.75 | 84.79 | 1,049,723 | -0.36(-0.42%) |
Mar 04, 2020 | 84.96 | 85.25 | 84.72 | 85.15 | 671,771 | +0.42(+0.50%) |
Mar 03, 2020 | 84.85 | 85.19 | 84.57 | 84.73 | 1,432,612 | -0.33(-0.39%) |
Mar 02, 2020 | 85.12 | 85.32 | 84.72 | 85.06 | 1,184,970 | -0.17(-0.21%) |
Feb 28, 2020 | 84.90 | 85.67 | 84.10 | 85.23 | 1,938,300 | +0.22(+0.26%) |
Feb 27, 2020 | 84.88 | 85.28 | 84.75 | 85.01 | 1,121,573 | +0.00(+0.00%) |
Feb 26, 2020 | 85.24 | 85.32 | 85.00 | 85.01 | 1,941,028 | -0.20(-0.23%) |
Feb 25, 2020 | 85.47 | 85.47 | 85.20 | 85.21 | 929,351 | +0.02(+0.02%) |
Feb 24, 2020 | 85.40 | 85.54 | 85.17 | 85.19 | 1,070,898 | -0.21(-0.25%) |
Feb 21, 2020 | 85.42 | 85.53 | 85.40 | 85.40 | 638,300 | +0.00(+0.00%) |
Feb 20, 2020 | 85.50 | 85.54 | 85.40 | 85.40 | 737,778 | +0.00(+0.00%) |
Feb 19, 2020 | 85.54 | 85.54 | 85.40 | 85.40 | 599,209 | -0.07(-0.08%) |
Feb 18, 2020 | 85.50 | 85.58 | 85.37 | 85.47 | 499,120 | +0.00(+0.00%) |
Feb 14, 2020 | 85.45 | 85.57 | 85.43 | 85.47 | 789,900 | +0.04(+0.05%) |
Feb 13, 2020 | 85.50 | 85.57 | 85.40 | 85.43 | 618,198 | -0.12(-0.14%) |
Feb 12, 2020 | 85.57 | 85.60 | 85.44 | 85.55 | 441,599 | +0.08(+0.09%) |
Feb 11, 2020 | 85.56 | 85.63 | 85.45 | 85.47 | 458,517 | -0.03(-0.04%) |
Feb 10, 2020 | 85.55 | 85.57 | 85.42 | 85.50 | 962,190 | -0.07(-0.08%) |
Feb 07, 2020 | 85.58 | 85.63 | 85.50 | 85.57 | 269,700 | +0.05(+0.06%) |
Feb 06, 2020 | 85.78 | 85.78 | 85.51 | 85.52 | 675,218 | -0.07(-0.08%) |
Feb 05, 2020 | 85.86 | 85.93 | 85.50 | 85.59 | 805,283 | +0.10(+0.12%) |
Feb 04, 2020 | 85.55 | 85.61 | 85.45 | 85.49 | 658,176 | -0.03(-0.04%) |
Feb 03, 2020 | 85.52 | 85.65 | 85.38 | 85.52 | 1,408,058 | -0.45(-0.52%) |
Jan 31, 2020 | 86.06 | 86.12 | 85.91 | 85.97 | 735,900 | -0.13(-0.15%) |
Jan 30, 2020 | 86.16 | 86.27 | 86.03 | 86.10 | 285,735 | -0.13(-0.15%) |
Jan 29, 2020 | 86.28 | 86.35 | 86.17 | 86.23 | 463,858 | -0.04(-0.05%) |
Jan 28, 2020 | 86.30 | 86.36 | 86.23 | 86.27 | 407,250 | +0.07(+0.08%) |
Jan 27, 2020 | 86.10 | 86.31 | 85.85 | 86.20 | 450,400 | -0.10(-0.12%) |
Jan 24, 2020 | 86.31 | 86.50 | 86.20 | 86.30 | 443,700 | +0.01(+0.01%) |
Jan 23, 2020 | 86.11 | 86.36 | 86.10 | 86.29 | 367,732 | +0.19(+0.22%) |
Jan 22, 2020 | 86.36 | 86.42 | 86.10 | 86.10 | 462,941 | -0.25(-0.29%) |
Jan 21, 2020 | 86.38 | 86.53 | 86.25 | 86.35 | 624,695 | -0.20(-0.23%) |
Jan 17, 2020 | 86.11 | 86.63 | 86.11 | 86.55 | 787,500 | +0.40(+0.46%) |
Jan 16, 2020 | 86.05 | 86.15 | 85.96 | 86.15 | 669,517 | +0.27(+0.31%) |
Jan 15, 2020 | 86.00 | 86.10 | 85.88 | 85.88 | 764,051 | -0.21(-0.24%) |
Jan 14, 2020 | 86.01 | 86.11 | 85.95 | 86.09 | 848,912 | -0.03(-0.03%) |
Jan 13, 2020 | 86.03 | 86.12 | 85.90 | 86.12 | 563,099 | +0.10(+0.12%) |
Jan 10, 2020 | 85.98 | 86.06 | 85.86 | 86.02 | 257,500 | +0.13(+0.15%) |
Jan 09, 2020 | 86.07 | 86.10 | 85.78 | 85.89 | 572,088 | -0.10(-0.12%) |
Jan 08, 2020 | 86.10 | 86.25 | 85.92 | 85.99 | 1,142,805 | -0.11(-0.13%) |
Jan 07, 2020 | 85.93 | 86.19 | 85.72 | 86.10 | 458,215 | +0.05(+0.06%) |
Jan 06, 2020 | 85.57 | 86.07 | 85.55 | 86.05 | 1,047,952 | +0.49(+0.58%) |
Jan 03, 2020 | 85.41 | 85.77 | 85.41 | 85.56 | 935,800 | -0.11(-0.13%) |
Jan 02, 2020 | 86.00 | 86.03 | 85.66 | 85.67 | 588,325 | -0.07(-0.09%) |
Dec 31, 2019 | 85.78 | 85.98 | 85.61 | 85.74 | 393,600 | -0.04(-0.05%) |
Dec 30, 2019 | 86.00 | 86.03 | 85.74 | 85.78 | 319,884 | -0.24(-0.28%) |
Dec 27, 2019 | 86.14 | 86.20 | 85.66 | 86.02 | 522,400 | -0.08(-0.09%) |
Dec 26, 2019 | 86.15 | 86.39 | 86.05 | 86.10 | 486,068 | -0.05(-0.06%) |
Dec 24, 2019 | 86.29 | 86.29 | 85.98 | 86.15 | 308,000 | -0.18(-0.21%) |
Dec 23, 2019 | 86.21 | 86.45 | 86.05 | 86.33 | 1,046,109 | +0.16(+0.19%) |
Dec 20, 2019 | 86.51 | 86.51 | 86.04 | 86.17 | 1,886,100 | -0.31(-0.36%) |
Dec 19, 2019 | 86.10 | 86.54 | 86.00 | 86.48 | 1,141,876 | +0.38(+0.44%) |
Dec 18, 2019 | 85.83 | 86.26 | 85.83 | 86.10 | 2,018,512 | +0.15(+0.17%) |
Dec 17, 2019 | 85.80 | 85.97 | 85.50 | 85.95 | 7,160,423 | +3.54(+4.30%) |
Dec 16, 2019 | 82.75 | 83.19 | 82.31 | 82.41 | 1,252,109 | -0.09(-0.11%) |
Dec 13, 2019 | 81.04 | 82.98 | 80.00 | 82.50 | 1,480,800 | +1.69(+2.09%) |
Dec 12, 2019 | 79.83 | 84.25 | 79.32 | 80.81 | 1,808,959 | +0.98(+1.23%) |
Dec 11, 2019 | 73.98 | 81.60 | 73.75 | 79.83 | 1,404,264 | +5.79(+7.82%) |
Dec 10, 2019 | 74.50 | 75.94 | 73.83 | 74.04 | 362,635 | -0.13(-0.18%) |
Dec 09, 2019 | 73.68 | 74.60 | 73.09 | 74.17 | 368,844 | +0.13(+0.18%) |
Dec 06, 2019 | 73.97 | 74.29 | 73.45 | 74.04 | 403,500 | +0.40(+0.54%) |
Dec 05, 2019 | 74.96 | 75.46 | 73.58 | 73.64 | 613,985 | -0.70(-0.94%) |
Dec 04, 2019 | 78.97 | 79.19 | 74.18 | 74.34 | 1,085,103 | -5.46(-6.84%) |
Dec 03, 2019 | 75.88 | 80.00 | 73.77 | 79.80 | 1,059,122 | +2.42(+3.13%) |
Dec 02, 2019 | 77.75 | 77.86 | 76.90 | 77.38 | 482,783 | -0.60(-0.77%) |
Nov 29, 2019 | 78.37 | 78.73 | 77.79 | 77.98 | 203,000 | -0.64(-0.81%) |
Nov 27, 2019 | 78.37 | 79.00 | 78.07 | 78.62 | 292,200 | +0.43(+0.55%) |
Nov 26, 2019 | 77.72 | 78.27 | 77.26 | 78.19 | 342,653 | +0.45(+0.58%) |
Nov 25, 2019 | 76.93 | 78.29 | 76.93 | 77.74 | 300,439 | +0.84(+1.09%) |
Nov 22, 2019 | 77.57 | 78.20 | 76.39 | 76.90 | 389,600 | -0.16(-0.21%) |
Nov 21, 2019 | 77.21 | 77.93 | 76.71 | 77.06 | 401,701 | -0.18(-0.23%) |
Nov 20, 2019 | 78.64 | 79.17 | 76.88 | 77.24 | 709,127 | -1.74(-2.20%) |
Nov 19, 2019 | 78.90 | 79.39 | 78.00 | 78.98 | 614,781 | +0.80(+1.02%) |
Nov 18, 2019 | 80.75 | 80.80 | 77.94 | 78.18 | 833,753 | -2.82(-3.49%) |
Nov 15, 2019 | 73.45 | 82.34 | 73.20 | 81.00 | 3,755,600 | +7.80(+10.65%) |
Nov 14, 2019 | 69.16 | 73.29 | 69.16 | 73.21 | 1,116,057 | +3.68(+5.29%) |
Nov 13, 2019 | 68.98 | 69.66 | 68.26 | 69.53 | 825,867 | +0.13(+0.19%) |
Nov 12, 2019 | 68.70 | 69.50 | 68.22 | 69.40 | 476,779 | +0.68(+0.98%) |
Nov 11, 2019 | 68.97 | 69.42 | 68.53 | 68.72 | 348,419 | -0.84(-1.20%) |
Nov 08, 2019 | 68.90 | 69.95 | 68.49 | 69.56 | 1,183,671 | +0.31(+0.45%) |
Nov 07, 2019 | 69.91 | 70.42 | 68.92 | 69.25 | 421,546 | -0.20(-0.29%) |
Nov 06, 2019 | 69.69 | 70.18 | 69.27 | 69.45 | 713,166 | -0.49(-0.70%) |
Nov 05, 2019 | 66.78 | 70.02 | 66.78 | 69.94 | 773,488 | +3.33(+5.01%) |
Nov 04, 2019 | 66.20 | 66.70 | 65.89 | 66.61 | 327,813 | +1.09(+1.67%) |
Nov 01, 2019 | 65.72 | 65.72 | 64.98 | 65.51 | 482,470 | +0.14(+0.21%) |
Oct 31, 2019 | 67.00 | 67.00 | 65.20 | 65.37 | 473,317 | -1.83(-2.73%) |
Oct 30, 2019 | 66.54 | 67.66 | 65.99 | 67.20 | 564,042 | +0.56(+0.84%) |
Oct 29, 2019 | 65.73 | 66.76 | 64.99 | 66.64 | 1,227,073 | +0.94(+1.42%) |
Oct 28, 2019 | 66.51 | 67.62 | 65.40 | 65.71 | 902,987 | -0.13(-0.20%) |
Oct 25, 2019 | 68.03 | 68.42 | 61.73 | 65.84 | 1,629,469 | -1.53(-2.28%) |
Oct 24, 2019 | 67.52 | 67.87 | 66.50 | 67.37 | 484,332 | +0.18(+0.27%) |
Oct 23, 2019 | 66.73 | 67.32 | 66.53 | 67.19 | 349,740 | +0.04(+0.06%) |
Oct 22, 2019 | 67.12 | 67.61 | 66.70 | 67.15 | 356,505 | -0.02(-0.03%) |
Oct 21, 2019 | 67.58 | 68.32 | 67.01 | 67.17 | 362,139 | -0.16(-0.24%) |
Oct 18, 2019 | 68.89 | 69.07 | 67.28 | 67.33 | 348,138 | -1.64(-2.38%) |
Oct 17, 2019 | 69.49 | 70.02 | 68.81 | 68.97 | 222,845 | -0.21(-0.30%) |
Oct 16, 2019 | 69.64 | 70.22 | 69.14 | 69.18 | 355,259 | -1.07(-1.53%) |
Oct 15, 2019 | 69.53 | 70.50 | 69.41 | 70.26 | 360,953 | +0.64(+0.91%) |
Oct 14, 2019 | 68.76 | 70.06 | 68.76 | 69.62 | 415,688 | +0.41(+0.59%) |
Oct 11, 2019 | 69.02 | 69.76 | 68.55 | 69.21 | 372,654 | +1.38(+2.04%) |
Oct 10, 2019 | 67.48 | 68.44 | 67.10 | 67.83 | 608,648 | +1.06(+1.58%) |
Oct 09, 2019 | 66.59 | 67.04 | 66.06 | 66.77 | 394,012 | +0.50(+0.75%) |
Oct 08, 2019 | 67.31 | 67.31 | 65.44 | 66.28 | 486,928 | -1.10(-1.64%) |
Oct 07, 2019 | 67.12 | 68.32 | 66.64 | 67.38 | 411,291 | -0.31(-0.46%) |
Oct 04, 2019 | 68.35 | 69.16 | 67.31 | 67.69 | 504,173 | +0.05(+0.07%) |
Oct 03, 2019 | 66.18 | 67.71 | 64.73 | 67.64 | 471,002 | +1.30(+1.97%) |
Oct 02, 2019 | 67.79 | 68.17 | 66.10 | 66.34 | 541,656 | -1.84(-2.70%) |
Oct 01, 2019 | 70.74 | 71.62 | 68.14 | 68.18 | 484,706 | -2.45(-3.47%) |
Sep 30, 2019 | 69.20 | 70.78 | 69.17 | 70.63 | 258,985 | +1.45(+2.10%) |
Sep 27, 2019 | 70.39 | 70.95 | 68.75 | 69.17 | 336,182 | -1.24(-1.77%) |
Sep 26, 2019 | 70.74 | 71.00 | 69.82 | 70.42 | 243,177 | -0.40(-0.56%) |
Sep 25, 2019 | 69.83 | 71.19 | 69.32 | 70.82 | 392,064 | +0.78(+1.11%) |
Sep 24, 2019 | 71.80 | 72.11 | 69.55 | 70.04 | 357,409 | -1.63(-2.28%) |
Sep 23, 2019 | 71.80 | 72.10 | 71.12 | 71.67 | 420,266 | -0.53(-0.73%) |
Sep 20, 2019 | 71.92 | 72.28 | 71.21 | 72.20 | 1,153,428 | +0.29(+0.40%) |
Sep 19, 2019 | 68.51 | 72.51 | 67.59 | 71.91 | 1,401,666 | +3.53(+5.17%) |
Sep 18, 2019 | 68.65 | 68.65 | 67.38 | 68.38 | 457,241 | -0.30(-0.43%) |
Sep 17, 2019 | 68.65 | 69.24 | 68.16 | 68.68 | 393,714 | -0.41(-0.59%) |
Sep 16, 2019 | 67.99 | 69.15 | 67.55 | 69.08 | 436,964 | +0.57(+0.83%) |
Sep 13, 2019 | 69.19 | 69.60 | 68.36 | 68.52 | 418,670 | -0.66(-0.95%) |
Sep 12, 2019 | 70.95 | 71.01 | 69.10 | 69.17 | 299,541 | -1.05(-1.49%) |
Sep 11, 2019 | 69.59 | 70.56 | 69.07 | 70.22 | 271,015 | +0.55(+0.79%) |
Sep 10, 2019 | 67.64 | 70.25 | 66.86 | 69.67 | 510,254 | +1.93(+2.85%) |
Sep 09, 2019 | 67.37 | 67.81 | 65.77 | 67.74 | 669,651 | +0.64(+0.95%) |
Sep 06, 2019 | 68.32 | 68.53 | 66.85 | 67.10 | 300,815 | -1.03(-1.50%) |
Sep 05, 2019 | 67.45 | 69.14 | 67.45 | 68.13 | 420,855 | +1.43(+2.15%) |
Sep 04, 2019 | 66.37 | 67.11 | 66.11 | 66.69 | 572,633 | +1.18(+1.81%) |
Sep 03, 2019 | 65.86 | 66.20 | 64.80 | 65.51 | 589,474 | -1.02(-1.53%) |
Aug 30, 2019 | 67.22 | 67.56 | 66.09 | 66.53 | 222,647 | -0.48(-0.71%) |
Aug 29, 2019 | 66.64 | 67.44 | 66.58 | 67.00 | 211,206 | +0.88(+1.32%) |
Aug 28, 2019 | 66.57 | 66.89 | 65.82 | 66.13 | 260,126 | -0.93(-1.38%) |
Aug 27, 2019 | 68.51 | 68.72 | 67.01 | 67.05 | 284,728 | -1.09(-1.61%) |
Aug 26, 2019 | 69.14 | 69.22 | 67.66 | 68.15 | 277,856 | -0.64(-0.93%) |
Aug 23, 2019 | 69.29 | 70.89 | 68.67 | 68.78 | 341,205 | -1.05(-1.51%) |
Aug 22, 2019 | 69.52 | 70.07 | 69.07 | 69.84 | 204,575 | +0.52(+0.75%) |
Aug 21, 2019 | 69.31 | 70.20 | 68.73 | 69.32 | 317,513 | +0.61(+0.88%) |
Aug 20, 2019 | 68.93 | 69.23 | 68.29 | 68.72 | 260,367 | -0.26(-0.38%) |
Aug 19, 2019 | 68.72 | 69.54 | 68.62 | 68.97 | 310,395 | +1.14(+1.69%) |
Aug 16, 2019 | 67.96 | 68.39 | 67.35 | 67.83 | 498,546 | +0.55(+0.81%) |
Aug 15, 2019 | 68.38 | 68.83 | 66.80 | 67.28 | 415,569 | -1.04(-1.52%) |
Aug 14, 2019 | 70.25 | 70.32 | 67.79 | 68.32 | 607,726 | -3.31(-4.63%) |
Aug 13, 2019 | 70.68 | 72.53 | 70.08 | 71.63 | 271,929 | +1.12(+1.60%) |
Aug 12, 2019 | 70.88 | 71.89 | 69.75 | 70.51 | 174,273 | -0.82(-1.14%) |
Aug 09, 2019 | 72.05 | 72.05 | 71.09 | 71.32 | 185,171 | -0.80(-1.10%) |
Aug 08, 2019 | 70.77 | 72.19 | 70.74 | 72.12 | 418,348 | +1.97(+2.81%) |
Aug 07, 2019 | 69.63 | 70.28 | 69.40 | 70.15 | 390,787 | -0.18(-0.25%) |
Aug 06, 2019 | 71.31 | 73.01 | 70.24 | 70.33 | 401,703 | -0.31(-0.44%) |
Aug 05, 2019 | 71.70 | 72.18 | 69.65 | 70.64 | 555,728 | -2.29(-3.14%) |
Aug 02, 2019 | 74.02 | 74.30 | 72.44 | 72.93 | 300,982 | -1.54(-2.07%) |
Aug 01, 2019 | 75.27 | 76.19 | 73.69 | 74.48 | 313,003 | -0.79(-1.05%) |
Jul 31, 2019 | 76.52 | 76.62 | 74.35 | 75.27 | 368,538 | -1.22(-1.59%) |
Jul 30, 2019 | 75.91 | 77.03 | 75.72 | 76.49 | 457,235 | +0.20(+0.26%) |
Jul 29, 2019 | 77.85 | 78.48 | 74.45 | 76.29 | 641,095 | -1.40(-1.80%) |
Jul 26, 2019 | 78.11 | 83.97 | 77.01 | 77.69 | 1,499,258 | +6.00(+8.38%) |
Jul 25, 2019 | 73.02 | 73.02 | 71.47 | 71.68 | 715,100 | -1.14(-1.56%) |
Jul 24, 2019 | 72.73 | 73.18 | 71.75 | 72.82 | 1,012,496 | -0.08(-0.11%) |
Jul 23, 2019 | 74.38 | 74.54 | 72.87 | 72.90 | 414,329 | -1.14(-1.54%) |
Jul 22, 2019 | 75.15 | 75.68 | 73.98 | 74.04 | 372,943 | -1.22(-1.62%) |
Jul 19, 2019 | 75.54 | 76.62 | 75.24 | 75.26 | 470,246 | -0.02(-0.03%) |
Jul 18, 2019 | 74.81 | 75.52 | 74.56 | 75.28 | 221,902 | +0.22(+0.29%) |
Jul 17, 2019 | 74.57 | 75.85 | 74.07 | 75.06 | 412,147 | +0.48(+0.64%) |
Jul 16, 2019 | 76.15 | 76.15 | 74.31 | 74.58 | 369,267 | -1.25(-1.65%) |
Jul 15, 2019 | 75.62 | 75.92 | 75.15 | 75.83 | 231,956 | +0.36(+0.47%) |
Jul 12, 2019 | 74.84 | 75.53 | 74.70 | 75.48 | 275,547 | +0.76(+1.02%) |
Jul 11, 2019 | 74.20 | 74.77 | 73.85 | 74.71 | 189,369 | +0.57(+0.78%) |
Jul 10, 2019 | 74.52 | 75.64 | 74.13 | 74.14 | 269,099 | -0.02(-0.03%) |
Jul 09, 2019 | 73.69 | 74.28 | 73.12 | 74.16 | 257,835 | +0.25(+0.34%) |
Jul 08, 2019 | 74.29 | 74.47 | 73.63 | 73.91 | 356,091 | -0.74(-1.00%) |
Jul 05, 2019 | 73.85 | 74.72 | 73.47 | 74.65 | 296,440 | +0.56(+0.76%) |
Jul 03, 2019 | 73.27 | 74.25 | 72.68 | 74.09 | 579,254 | +1.11(+1.52%) |
Jul 02, 2019 | 72.96 | 73.60 | 72.62 | 72.98 | 368,975 | -0.15(-0.20%) |