Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.44 | 50.91 | 49.00 | 49.68 | 6,446,898 | -1.01(-2.00%) |
Jul 30, 2020 | 50.59 | 51.47 | 49.89 | 50.69 | 4,155,013 | -1.57(-3.00%) |
Jul 29, 2020 | 51.46 | 52.29 | 49.92 | 52.26 | 4,779,749 | +1.16(+2.26%) |
Jul 28, 2020 | 49.06 | 51.85 | 48.88 | 51.10 | 6,682,563 | +1.74(+3.52%) |
Jul 27, 2020 | 48.18 | 49.38 | 47.03 | 49.37 | 5,393,804 | +1.11(+2.29%) |
Jul 24, 2020 | 49.08 | 49.62 | 48.05 | 48.26 | 3,910,032 | -0.98(-1.99%) |
Jul 23, 2020 | 48.62 | 49.95 | 48.29 | 49.24 | 4,103,377 | -0.18(-0.37%) |
Jul 22, 2020 | 48.65 | 49.51 | 47.90 | 49.42 | 5,093,159 | +0.86(+1.77%) |
Jul 21, 2020 | 48.59 | 49.70 | 48.12 | 48.56 | 6,540,379 | +0.42(+0.88%) |
Jul 20, 2020 | 49.52 | 49.71 | 47.90 | 48.14 | 7,081,459 | -1.58(-3.17%) |
Jul 17, 2020 | 50.03 | 50.64 | 49.46 | 49.72 | 6,196,888 | -0.40(-0.79%) |
Jul 16, 2020 | 51.79 | 52.28 | 49.88 | 50.12 | 6,555,571 | -2.94(-5.54%) |
Jul 15, 2020 | 51.42 | 53.16 | 50.86 | 53.06 | 8,987,134 | +3.71(+7.52%) |
Jul 14, 2020 | 50.26 | 50.96 | 48.90 | 49.34 | 6,551,763 | -1.40(-2.76%) |
Jul 13, 2020 | 51.61 | 51.90 | 49.56 | 50.75 | 6,430,214 | -0.23(-0.45%) |
Jul 10, 2020 | 48.20 | 51.18 | 48.05 | 50.98 | 7,309,630 | +2.36(+4.85%) |
Jul 09, 2020 | 51.19 | 51.31 | 47.70 | 48.62 | 11,646,441 | -2.70(-5.26%) |
Jul 08, 2020 | 51.55 | 52.17 | 50.28 | 51.32 | 8,809,005 | -0.17(-0.33%) |
Jul 07, 2020 | 52.72 | 52.84 | 51.20 | 51.49 | 6,776,689 | -2.34(-4.35%) |
Jul 06, 2020 | 54.45 | 55.13 | 52.34 | 53.83 | 7,775,181 | +0.09(+0.17%) |
Jul 02, 2020 | 56.08 | 56.98 | 53.64 | 53.74 | 8,284,811 | -0.78(-1.43%) |
Jul 01, 2020 | 54.51 | 56.96 | 54.08 | 54.52 | 10,213,693 | +1.12(+2.09%) |
Jun 30, 2020 | 55.73 | 55.84 | 52.77 | 53.41 | 13,381,807 | +0.20(+0.37%) |
Jun 29, 2020 | 48.92 | 53.25 | 47.87 | 53.21 | 12,031,855 | +4.87(+10.06%) |
Jun 26, 2020 | 49.86 | 50.52 | 47.99 | 48.34 | 14,105,370 | -2.37(-4.68%) |
Jun 25, 2020 | 49.43 | 52.04 | 49.23 | 50.72 | 9,510,519 | -0.13(-0.26%) |
Jun 24, 2020 | 53.05 | 53.24 | 48.94 | 50.85 | 13,414,090 | -3.92(-7.16%) |
Jun 23, 2020 | 54.19 | 56.32 | 54.19 | 54.77 | 8,861,104 | +1.23(+2.30%) |
Jun 22, 2020 | 51.82 | 53.76 | 50.84 | 53.54 | 8,019,896 | +1.12(+2.13%) |
Jun 19, 2020 | 56.62 | 56.63 | 52.33 | 52.42 | 17,048,236 | -3.00(-5.41%) |
Jun 18, 2020 | 54.68 | 56.58 | 53.56 | 55.42 | 10,358,187 | -0.55(-0.99%) |
Jun 17, 2020 | 58.82 | 58.85 | 55.85 | 55.97 | 10,622,056 | -3.01(-5.10%) |
Jun 16, 2020 | 63.22 | 63.49 | 58.26 | 58.98 | 14,080,469 | +0.88(+1.52%) |
Jun 15, 2020 | 56.13 | 59.25 | 55.31 | 58.10 | 12,589,300 | -1.24(-2.09%) |
Jun 12, 2020 | 60.72 | 61.08 | 56.87 | 59.34 | 13,632,903 | +3.17(+5.65%) |
Jun 11, 2020 | 55.99 | 61.43 | 54.98 | 56.17 | 16,728,526 | -8.66(-13.36%) |
Jun 10, 2020 | 68.39 | 68.39 | 60.92 | 64.83 | 19,937,112 | -2.70(-4.00%) |
Jun 09, 2020 | 68.73 | 70.54 | 65.40 | 67.53 | 16,038,689 | -7.05(-9.46%) |
Jun 08, 2020 | 74.10 | 74.63 | 69.61 | 74.59 | 19,711,094 | +5.39(+7.79%) |
Jun 05, 2020 | 65.13 | 72.60 | 65.10 | 69.20 | 29,752,594 | +9.27(+15.47%) |
Jun 04, 2020 | 58.67 | 60.80 | 54.39 | 59.93 | 22,421,854 | +3.01(+5.28%) |
Jun 03, 2020 | 51.31 | 58.41 | 51.16 | 56.92 | 22,107,326 | +7.36(+14.86%) |
Jun 02, 2020 | 49.20 | 50.37 | 48.77 | 49.55 | 9,980,567 | +1.44(+3.00%) |
Jun 01, 2020 | 44.76 | 48.27 | 44.41 | 48.11 | 8,324,258 | +3.05(+6.76%) |
May 29, 2020 | 45.05 | 46.38 | 44.02 | 45.06 | 10,878,256 | -1.60(-3.43%) |
May 28, 2020 | 49.71 | 49.82 | 45.97 | 46.67 | 10,070,183 | -2.69(-5.44%) |
May 27, 2020 | 48.85 | 49.44 | 46.42 | 49.35 | 11,798,789 | +3.08(+6.65%) |
May 26, 2020 | 45.30 | 46.49 | 44.44 | 46.27 | 13,361,573 | +3.64(+8.54%) |
May 22, 2020 | 43.92 | 44.05 | 42.08 | 42.64 | 6,788,027 | -1.10(-2.52%) |
May 21, 2020 | 43.39 | 44.76 | 42.64 | 43.74 | 7,757,993 | +0.26(+0.59%) |
May 20, 2020 | 45.76 | 46.36 | 42.92 | 43.48 | 8,966,116 | -0.94(-2.11%) |
May 19, 2020 | 44.72 | 46.02 | 42.30 | 44.42 | 8,992,201 | -0.03(-0.07%) |
May 18, 2020 | 42.84 | 45.07 | 42.78 | 44.45 | 11,802,848 | +4.37(+10.89%) |
May 15, 2020 | 39.40 | 40.72 | 38.57 | 40.08 | 9,704,260 | -0.18(-0.45%) |
May 14, 2020 | 39.05 | 41.78 | 36.90 | 40.26 | 13,639,367 | +0.30(+0.74%) |
May 13, 2020 | 41.55 | 42.56 | 38.44 | 39.96 | 17,894,746 | -2.63(-6.18%) |
May 12, 2020 | 47.13 | 47.28 | 42.56 | 42.60 | 21,241,436 | -0.42(-0.98%) |
May 11, 2020 | 44.99 | 45.04 | 42.89 | 43.02 | 11,947,604 | -2.30(-5.07%) |
May 08, 2020 | 45.80 | 47.25 | 45.15 | 45.31 | 10,681,971 | +0.80(+1.79%) |
May 07, 2020 | 43.67 | 45.91 | 43.17 | 44.52 | 8,653,362 | +0.98(+2.26%) |
May 06, 2020 | 47.40 | 48.31 | 43.15 | 43.53 | 9,834,933 | -3.76(-7.94%) |
May 05, 2020 | 50.72 | 51.77 | 46.93 | 47.29 | 6,637,466 | -1.92(-3.90%) |
May 04, 2020 | 47.17 | 49.60 | 46.39 | 49.21 | 4,812,943 | -0.15(-0.30%) |
May 01, 2020 | 49.59 | 50.49 | 47.32 | 49.36 | 8,232,955 | -2.79(-5.35%) |
Apr 30, 2020 | 51.87 | 53.61 | 49.41 | 52.15 | 11,505,671 | -1.59(-2.95%) |
Apr 29, 2020 | 51.84 | 56.69 | 51.79 | 53.73 | 20,740,972 | +4.27(+8.64%) |
Apr 28, 2020 | 47.47 | 51.28 | 45.87 | 49.46 | 19,739,352 | +4.80(+10.74%) |
Apr 27, 2020 | 40.81 | 45.35 | 40.22 | 44.67 | 9,007,824 | +4.45(+11.07%) |
Apr 24, 2020 | 41.69 | 41.89 | 37.98 | 40.21 | 12,937,519 | -1.30(-3.12%) |
Apr 23, 2020 | 41.10 | 43.00 | 40.15 | 41.51 | 7,503,309 | +1.05(+2.61%) |
Apr 22, 2020 | 42.87 | 43.07 | 40.22 | 40.46 | 7,572,927 | -1.37(-3.29%) |
Apr 21, 2020 | 40.79 | 42.93 | 40.46 | 41.83 | 7,848,096 | -0.21(-0.50%) |
Apr 20, 2020 | 42.21 | 44.52 | 40.80 | 42.04 | 8,318,017 | -1.79(-4.08%) |
Apr 17, 2020 | 45.58 | 47.95 | 43.35 | 43.83 | 11,880,679 | +2.36(+5.69%) |
Apr 16, 2020 | 48.43 | 48.68 | 40.70 | 41.47 | 10,755,006 | -6.34(-13.26%) |
Apr 15, 2020 | 49.83 | 50.22 | 46.70 | 47.81 | 6,614,259 | -5.10(-9.64%) |
Apr 14, 2020 | 51.63 | 54.20 | 51.30 | 52.91 | 6,526,776 | +1.91(+3.75%) |
Apr 13, 2020 | 53.58 | 53.83 | 48.57 | 51.00 | 5,279,073 | -2.24(-4.21%) |
Apr 09, 2020 | 51.55 | 57.93 | 51.48 | 53.24 | 11,646,751 | +4.11(+8.36%) |
Apr 08, 2020 | 48.42 | 51.04 | 47.09 | 49.13 | 8,567,088 | +1.59(+3.33%) |
Apr 07, 2020 | 46.08 | 50.25 | 46.08 | 47.55 | 10,784,618 | +5.33(+12.62%) |
Apr 06, 2020 | 39.52 | 43.30 | 39.02 | 42.22 | 10,507,360 | +5.73(+15.71%) |
Apr 03, 2020 | 34.53 | 36.80 | 34.51 | 36.49 | 8,654,334 | +2.12(+6.16%) |
Apr 02, 2020 | 36.02 | 37.86 | 33.00 | 34.37 | 9,831,314 | -2.37(-6.44%) |
Apr 01, 2020 | 39.64 | 40.09 | 35.93 | 36.74 | 11,174,525 | -6.11(-14.25%) |
Mar 31, 2020 | 44.21 | 44.77 | 41.24 | 42.85 | 8,337,040 | -1.10(-2.51%) |
Mar 30, 2020 | 44.96 | 45.30 | 42.81 | 43.95 | 6,208,208 | -1.48(-3.27%) |
Mar 27, 2020 | 47.19 | 47.22 | 43.50 | 45.43 | 6,194,178 | -3.07(-6.33%) |
Mar 26, 2020 | 48.96 | 51.15 | 45.61 | 48.50 | 11,182,009 | -0.19(-0.38%) |
Mar 25, 2020 | 43.52 | 54.31 | 42.74 | 48.69 | 11,089,446 | +5.94(+13.90%) |
Mar 24, 2020 | 42.53 | 44.66 | 41.05 | 42.74 | 9,474,916 | +3.57(+9.11%) |
Mar 23, 2020 | 37.88 | 40.71 | 35.97 | 39.18 | 13,693,826 | +1.58(+4.20%) |
Mar 20, 2020 | 46.06 | 49.52 | 36.05 | 37.60 | 11,854,303 | -5.94(-13.63%) |
Mar 19, 2020 | 36.17 | 46.47 | 35.54 | 43.53 | 13,305,739 | +8.45(+24.09%) |
Mar 18, 2020 | 42.56 | 43.38 | 33.99 | 35.08 | 15,575,421 | -10.89(-23.68%) |
Mar 17, 2020 | 51.98 | 52.69 | 42.14 | 45.97 | 13,520,579 | -5.41(-10.53%) |
Mar 16, 2020 | 61.61 | 61.61 | 51.02 | 51.38 | 7,352,947 | -18.73(-26.71%) |
Mar 13, 2020 | 69.39 | 71.28 | 63.73 | 70.11 | 9,012,333 | +4.90(+7.52%) |
Mar 12, 2020 | 72.26 | 74.77 | 64.64 | 65.21 | 9,745,250 | -14.07(-17.74%) |
Mar 11, 2020 | 84.88 | 85.56 | 78.10 | 79.27 | 7,587,973 | -7.76(-8.92%) |
Mar 10, 2020 | 83.57 | 87.86 | 80.27 | 87.04 | 7,695,302 | +6.56(+8.15%) |
Mar 09, 2020 | 87.86 | 87.89 | 80.44 | 80.47 | 8,307,730 | -12.51(-13.46%) |
Mar 06, 2020 | 91.35 | 93.48 | 89.85 | 92.99 | 4,626,076 | -0.66(-0.70%) |
Mar 05, 2020 | 94.81 | 94.84 | 91.85 | 93.64 | 4,550,040 | -2.80(-2.91%) |
Mar 04, 2020 | 96.31 | 97.19 | 93.79 | 96.45 | 4,703,604 | +0.80(+0.83%) |
Mar 03, 2020 | 99.25 | 101.77 | 94.61 | 95.65 | 6,290,768 | -3.71(-3.73%) |
Mar 02, 2020 | 96.42 | 99.45 | 93.99 | 99.36 | 4,401,920 | +3.23(+3.36%) |
Feb 28, 2020 | 96.70 | 98.32 | 93.65 | 96.13 | 7,413,885 | -2.12(-2.16%) |
Feb 27, 2020 | 101.56 | 103.52 | 97.64 | 98.25 | 4,909,911 | -5.02(-4.86%) |
Feb 26, 2020 | 106.19 | 107.29 | 103.25 | 103.27 | 2,853,054 | -2.38(-2.25%) |
Feb 25, 2020 | 109.95 | 110.15 | 105.29 | 105.66 | 5,173,712 | -4.30(-3.91%) |
Feb 24, 2020 | 109.65 | 110.16 | 108.85 | 109.95 | 3,876,029 | -1.15(-1.03%) |
Feb 21, 2020 | 109.22 | 111.50 | 109.22 | 111.10 | 4,071,791 | +1.34(+1.22%) |
Feb 20, 2020 | 107.01 | 109.76 | 106.72 | 109.75 | 2,819,806 | +2.75(+2.57%) |
Feb 19, 2020 | 108.46 | 108.46 | 105.76 | 107.01 | 2,903,641 | -1.69(-1.55%) |
Feb 18, 2020 | 108.53 | 109.01 | 107.66 | 108.69 | 2,041,382 | +0.19(+0.18%) |
Feb 14, 2020 | 108.45 | 108.77 | 107.68 | 108.50 | 1,921,876 | +0.20(+0.19%) |
Feb 13, 2020 | 106.94 | 109.37 | 106.61 | 108.30 | 3,274,099 | +1.24(+1.16%) |
Feb 12, 2020 | 109.22 | 109.60 | 106.14 | 107.05 | 6,444,533 | -2.24(-2.05%) |
Feb 11, 2020 | 110.38 | 111.00 | 107.59 | 109.29 | 3,976,987 | -0.75(-0.69%) |
Feb 10, 2020 | 109.31 | 110.08 | 107.56 | 110.05 | 3,761,298 | +1.57(+1.45%) |
Feb 07, 2020 | 107.94 | 108.49 | 107.14 | 108.48 | 2,578,707 | +0.12(+0.11%) |
Feb 06, 2020 | 108.93 | 109.72 | 107.71 | 108.35 | 2,796,688 | +0.30(+0.28%) |
Feb 05, 2020 | 105.59 | 108.18 | 105.58 | 108.05 | 3,655,447 | +2.45(+2.32%) |
Feb 04, 2020 | 101.21 | 107.11 | 100.01 | 105.61 | 6,579,122 | +3.45(+3.38%) |
Feb 03, 2020 | 102.60 | 104.46 | 101.94 | 102.15 | 3,656,083 | -0.27(-0.26%) |
Jan 31, 2020 | 104.61 | 104.78 | 102.20 | 102.42 | 3,796,430 | -2.54(-2.42%) |
Jan 30, 2020 | 106.94 | 107.64 | 104.69 | 104.96 | 3,431,513 | -2.75(-2.56%) |
Jan 29, 2020 | 107.91 | 108.75 | 107.55 | 107.71 | 2,167,830 | +0.03(+0.03%) |
Jan 28, 2020 | 109.10 | 109.51 | 107.65 | 107.68 | 1,848,104 | -1.26(-1.16%) |
Jan 27, 2020 | 110.58 | 110.70 | 108.94 | 108.94 | 2,680,161 | -2.45(-2.20%) |
Jan 24, 2020 | 113.24 | 113.69 | 111.26 | 111.40 | 2,461,316 | -1.87(-1.65%) |
Jan 23, 2020 | 112.23 | 113.31 | 111.09 | 113.27 | 2,029,721 | +0.95(+0.85%) |
Jan 22, 2020 | 114.84 | 115.11 | 112.26 | 112.31 | 2,057,365 | -2.39(-2.08%) |
Jan 21, 2020 | 113.64 | 115.30 | 113.41 | 114.70 | 2,117,424 | +1.03(+0.91%) |
Jan 17, 2020 | 114.34 | 114.99 | 113.54 | 113.67 | 1,868,119 | -0.59(-0.52%) |
Jan 16, 2020 | 113.34 | 114.65 | 113.10 | 114.26 | 1,435,144 | +1.11(+0.98%) |
Jan 15, 2020 | 113.11 | 113.65 | 112.45 | 113.15 | 1,764,131 | -0.02(-0.02%) |
Jan 14, 2020 | 111.93 | 113.26 | 111.65 | 113.18 | 2,060,291 | +1.42(+1.27%) |
Jan 13, 2020 | 111.21 | 112.81 | 110.92 | 111.76 | 2,679,698 | +0.38(+0.34%) |
Jan 10, 2020 | 110.96 | 111.50 | 110.51 | 111.38 | 2,486,666 | +0.43(+0.39%) |
Jan 09, 2020 | 111.43 | 111.59 | 110.28 | 110.94 | 2,907,287 | -0.90(-0.80%) |
Jan 08, 2020 | 111.47 | 112.34 | 110.79 | 111.84 | 1,816,892 | +0.73(+0.66%) |
Jan 07, 2020 | 111.26 | 111.91 | 110.39 | 111.11 | 2,108,853 | -1.28(-1.14%) |
Jan 06, 2020 | 111.61 | 112.98 | 111.14 | 112.39 | 1,334,666 | +0.58(+0.52%) |
Jan 03, 2020 | 110.99 | 112.29 | 110.77 | 111.81 | 1,700,677 | +0.20(+0.18%) |
Jan 02, 2020 | 114.93 | 115.20 | 111.42 | 111.61 | 2,404,063 | -2.98(-2.60%) |
Dec 31, 2019 | 113.31 | 114.59 | 113.08 | 114.58 | 1,916,220 | +1.05(+0.93%) |
Dec 30, 2019 | 113.54 | 114.46 | 113.00 | 113.53 | 1,392,070 | +0.00(+0.00%) |
Dec 27, 2019 | 113.10 | 113.83 | 112.94 | 113.53 | 1,413,244 | +0.75(+0.66%) |
Dec 26, 2019 | 112.32 | 113.31 | 112.30 | 112.78 | 1,356,836 | +0.65(+0.58%) |
Dec 24, 2019 | 111.68 | 112.48 | 111.38 | 112.13 | 674,057 | +0.62(+0.55%) |
Dec 23, 2019 | 112.01 | 112.50 | 111.00 | 111.51 | 1,858,525 | -0.40(-0.36%) |
Dec 20, 2019 | 112.51 | 112.98 | 111.25 | 111.91 | 3,687,358 | +0.11(+0.10%) |
Dec 19, 2019 | 110.94 | 111.88 | 110.58 | 111.81 | 2,294,629 | +0.77(+0.69%) |
Dec 18, 2019 | 110.58 | 111.92 | 110.58 | 111.04 | 2,610,031 | -0.24(-0.21%) |
Dec 17, 2019 | 112.31 | 112.31 | 110.73 | 111.28 | 2,942,478 | -0.71(-0.63%) |
Dec 16, 2019 | 111.58 | 112.01 | 109.92 | 111.98 | 3,148,994 | +0.95(+0.85%) |
Dec 13, 2019 | 111.59 | 112.43 | 110.22 | 111.04 | 3,124,712 | +0.26(+0.24%) |
Dec 12, 2019 | 111.98 | 112.84 | 109.54 | 110.78 | 4,021,007 | -1.07(-0.96%) |
Dec 11, 2019 | 112.79 | 113.41 | 111.35 | 111.84 | 4,692,027 | -2.80(-2.44%) |
Dec 10, 2019 | 115.31 | 115.43 | 113.82 | 114.64 | 2,464,833 | -0.58(-0.50%) |
Dec 09, 2019 | 114.21 | 115.48 | 113.55 | 115.22 | 1,358,892 | +1.19(+1.05%) |
Dec 06, 2019 | 113.86 | 115.21 | 113.84 | 114.03 | 1,401,934 | -0.20(-0.18%) |
Dec 05, 2019 | 114.68 | 115.01 | 113.38 | 114.23 | 1,793,095 | -0.49(-0.43%) |
Dec 04, 2019 | 113.18 | 115.34 | 113.05 | 114.72 | 2,226,657 | +0.78(+0.69%) |
Dec 03, 2019 | 114.21 | 114.69 | 112.36 | 113.94 | 2,249,112 | -0.57(-0.50%) |
Dec 02, 2019 | 116.44 | 116.53 | 113.75 | 114.51 | 2,367,002 | -1.81(-1.55%) |
Nov 29, 2019 | 116.01 | 116.61 | 115.43 | 116.31 | 1,026,360 | -0.01(-0.01%) |
Nov 27, 2019 | 115.95 | 116.41 | 115.00 | 116.32 | 1,415,194 | +0.37(+0.32%) |
Nov 26, 2019 | 115.19 | 116.18 | 114.29 | 115.95 | 2,616,145 | +1.15(+1.00%) |
Nov 25, 2019 | 113.75 | 115.25 | 113.18 | 114.80 | 1,967,067 | +1.19(+1.04%) |
Nov 22, 2019 | 113.14 | 114.01 | 111.17 | 113.61 | 1,592,126 | +0.92(+0.81%) |
Nov 21, 2019 | 113.92 | 114.08 | 112.48 | 112.70 | 1,958,813 | -1.32(-1.16%) |
Nov 20, 2019 | 115.63 | 115.91 | 112.21 | 114.02 | 2,341,805 | -2.01(-1.73%) |
Nov 19, 2019 | 118.07 | 118.07 | 115.68 | 116.03 | 1,461,777 | -2.21(-1.87%) |
Nov 18, 2019 | 118.56 | 118.81 | 117.79 | 118.24 | 1,275,482 | -0.22(-0.19%) |
Nov 15, 2019 | 118.38 | 119.04 | 117.71 | 118.46 | 1,344,344 | +0.33(+0.28%) |
Nov 14, 2019 | 116.93 | 118.76 | 116.90 | 118.13 | 1,456,921 | +1.02(+0.87%) |
Nov 13, 2019 | 116.54 | 117.95 | 116.50 | 117.11 | 1,731,714 | +0.56(+0.48%) |
Nov 12, 2019 | 117.81 | 119.07 | 116.37 | 116.55 | 1,995,804 | -1.38(-1.17%) |
Nov 11, 2019 | 116.94 | 118.34 | 116.37 | 117.93 | 1,910,003 | +0.71(+0.60%) |
Nov 08, 2019 | 117.67 | 118.27 | 116.37 | 117.22 | 1,534,880 | -1.12(-0.95%) |
Nov 07, 2019 | 118.02 | 119.16 | 117.56 | 118.34 | 2,089,810 | +0.67(+0.57%) |
Nov 06, 2019 | 118.72 | 119.50 | 117.35 | 117.67 | 2,559,836 | -1.01(-0.85%) |
Nov 05, 2019 | 119.88 | 120.16 | 118.00 | 118.68 | 2,404,189 | -1.25(-1.04%) |
Nov 04, 2019 | 116.77 | 120.19 | 116.37 | 119.93 | 2,392,146 | +3.00(+2.57%) |
Nov 01, 2019 | 115.13 | 116.95 | 114.71 | 116.92 | 1,604,599 | +2.60(+2.27%) |
Oct 31, 2019 | 115.01 | 115.66 | 113.72 | 114.33 | 2,054,723 | -0.38(-0.33%) |
Oct 30, 2019 | 116.85 | 117.42 | 111.28 | 114.71 | 2,485,126 | -1.28(-1.11%) |
Oct 29, 2019 | 116.56 | 117.76 | 115.59 | 115.99 | 1,731,127 | -0.74(-0.63%) |
Oct 28, 2019 | 117.71 | 118.09 | 115.89 | 116.73 | 1,407,852 | -1.30(-1.11%) |
Oct 25, 2019 | 117.16 | 118.18 | 116.43 | 118.03 | 1,543,183 | +0.85(+0.73%) |
Oct 24, 2019 | 117.37 | 117.48 | 115.18 | 117.18 | 1,555,670 | -0.19(-0.16%) |
Oct 23, 2019 | 117.61 | 118.59 | 116.87 | 117.37 | 1,620,408 | +0.14(+0.12%) |
Oct 22, 2019 | 116.22 | 117.31 | 115.16 | 117.23 | 1,596,831 | +1.02(+0.87%) |
Oct 21, 2019 | 114.06 | 116.29 | 114.03 | 116.22 | 1,894,500 | +2.47(+2.17%) |
Oct 18, 2019 | 112.98 | 114.08 | 112.00 | 113.75 | 1,675,109 | +0.84(+0.75%) |
Oct 17, 2019 | 112.77 | 113.33 | 112.57 | 112.91 | 1,194,736 | +0.07(+0.06%) |
Oct 16, 2019 | 112.90 | 113.65 | 112.16 | 112.84 | 1,204,936 | -0.13(-0.11%) |
Oct 15, 2019 | 112.73 | 113.23 | 112.06 | 112.97 | 1,413,140 | +0.18(+0.16%) |
Oct 14, 2019 | 112.56 | 112.92 | 111.06 | 112.79 | 1,518,317 | +0.04(+0.03%) |
Oct 11, 2019 | 112.08 | 114.65 | 111.77 | 112.75 | 1,710,694 | +1.07(+0.96%) |
Oct 10, 2019 | 110.93 | 112.03 | 110.60 | 111.68 | 2,043,916 | +0.92(+0.83%) |
Oct 09, 2019 | 111.31 | 111.56 | 110.23 | 110.76 | 1,601,047 | +0.08(+0.07%) |
Oct 08, 2019 | 112.15 | 112.18 | 110.41 | 110.68 | 2,122,513 | -1.78(-1.59%) |
Oct 07, 2019 | 112.30 | 113.12 | 112.17 | 112.46 | 1,991,577 | +0.17(+0.15%) |
Oct 04, 2019 | 112.33 | 113.06 | 111.39 | 112.30 | 2,808,543 | +0.38(+0.34%) |
Oct 03, 2019 | 113.24 | 113.67 | 111.89 | 111.92 | 2,636,952 | -1.27(-1.12%) |
Oct 02, 2019 | 115.54 | 115.54 | 112.72 | 113.18 | 2,836,506 | -2.42(-2.09%) |
Oct 01, 2019 | 118.30 | 119.05 | 115.10 | 115.60 | 2,197,977 | -2.50(-2.11%) |
Sep 30, 2019 | 119.85 | 120.07 | 118.00 | 118.10 | 1,658,008 | -1.75(-1.46%) |
Sep 27, 2019 | 118.34 | 119.88 | 118.21 | 119.85 | 1,785,817 | +1.77(+1.50%) |
Sep 26, 2019 | 117.09 | 118.12 | 116.67 | 118.08 | 1,248,437 | +1.41(+1.21%) |
Sep 25, 2019 | 117.15 | 117.96 | 116.57 | 116.67 | 1,290,776 | -0.18(-0.16%) |
Sep 24, 2019 | 117.43 | 117.90 | 115.89 | 116.85 | 1,464,623 | -0.72(-0.61%) |
Sep 23, 2019 | 115.65 | 118.62 | 114.66 | 117.57 | 1,695,513 | -0.07(-0.06%) |
Sep 20, 2019 | 118.05 | 119.78 | 117.61 | 117.64 | 2,815,133 | +0.32(+0.27%) |
Sep 19, 2019 | 118.42 | 118.75 | 117.28 | 117.32 | 1,294,805 | -0.91(-0.77%) |
Sep 18, 2019 | 117.61 | 118.76 | 116.91 | 118.23 | 1,655,765 | +1.25(+1.07%) |
Sep 17, 2019 | 117.36 | 117.37 | 115.66 | 116.98 | 1,306,493 | -0.17(-0.14%) |
Sep 16, 2019 | 116.54 | 117.22 | 115.96 | 117.14 | 1,718,034 | +0.35(+0.30%) |
Sep 13, 2019 | 118.53 | 119.37 | 116.64 | 116.80 | 1,952,669 | -1.02(-0.86%) |
Sep 12, 2019 | 120.07 | 120.08 | 116.93 | 117.81 | 3,610,698 | -1.97(-1.65%) |
Sep 11, 2019 | 120.85 | 121.75 | 118.37 | 119.78 | 3,564,611 | -2.54(-2.08%) |
Sep 10, 2019 | 119.87 | 124.14 | 119.68 | 122.33 | 2,887,483 | +2.28(+1.90%) |
Sep 09, 2019 | 115.03 | 120.23 | 114.41 | 120.04 | 3,526,667 | +5.28(+4.60%) |
Sep 06, 2019 | 113.94 | 115.03 | 113.90 | 114.76 | 1,346,809 | +0.90(+0.79%) |
Sep 05, 2019 | 113.56 | 114.15 | 112.53 | 113.86 | 1,391,066 | -0.07(-0.06%) |
Sep 04, 2019 | 113.97 | 114.35 | 113.46 | 113.93 | 1,381,305 | +0.49(+0.43%) |
Sep 03, 2019 | 112.60 | 113.47 | 112.37 | 113.44 | 1,243,603 | +0.43(+0.38%) |
Aug 30, 2019 | 112.96 | 113.53 | 112.34 | 113.01 | 1,872,142 | +0.55(+0.49%) |
Aug 29, 2019 | 111.54 | 112.86 | 111.17 | 112.46 | 1,687,667 | +1.27(+1.15%) |
Aug 28, 2019 | 110.47 | 111.37 | 110.36 | 111.19 | 1,608,963 | +0.81(+0.74%) |
Aug 27, 2019 | 112.28 | 112.45 | 110.34 | 110.38 | 2,445,146 | -1.15(-1.03%) |
Aug 26, 2019 | 111.54 | 111.99 | 110.83 | 111.52 | 1,347,336 | +0.72(+0.65%) |
Aug 23, 2019 | 112.48 | 112.80 | 110.40 | 110.80 | 2,302,716 | -2.03(-1.80%) |
Aug 22, 2019 | 111.92 | 113.11 | 111.12 | 112.83 | 1,534,351 | +1.00(+0.90%) |
Aug 21, 2019 | 113.07 | 113.78 | 110.97 | 111.83 | 2,010,631 | -0.11(-0.10%) |
Aug 20, 2019 | 113.82 | 114.26 | 111.87 | 111.93 | 1,707,759 | -1.85(-1.63%) |
Aug 19, 2019 | 113.13 | 114.28 | 112.94 | 113.78 | 1,426,836 | +1.02(+0.91%) |
Aug 16, 2019 | 112.52 | 113.61 | 111.70 | 112.76 | 2,512,796 | +0.55(+0.49%) |
Aug 15, 2019 | 113.83 | 114.72 | 111.70 | 112.21 | 3,818,523 | -1.62(-1.42%) |
Aug 14, 2019 | 115.20 | 115.59 | 112.99 | 113.83 | 3,977,285 | -2.42(-2.09%) |
Aug 13, 2019 | 114.54 | 116.52 | 114.36 | 116.25 | 2,072,564 | +1.74(+1.52%) |
Aug 12, 2019 | 115.65 | 115.99 | 113.89 | 114.52 | 1,844,095 | -1.43(-1.23%) |
Aug 09, 2019 | 115.95 | 116.59 | 115.10 | 115.95 | 1,642,429 | -0.15(-0.13%) |
Aug 08, 2019 | 115.05 | 116.28 | 114.05 | 116.10 | 1,651,104 | +1.22(+1.06%) |
Aug 07, 2019 | 114.49 | 116.03 | 112.84 | 114.88 | 2,396,072 | +0.05(+0.04%) |
Aug 06, 2019 | 116.02 | 116.69 | 114.60 | 114.83 | 2,176,075 | -0.97(-0.83%) |
Aug 05, 2019 | 118.23 | 118.90 | 114.36 | 115.80 | 2,743,183 | -3.37(-2.83%) |
Aug 02, 2019 | 117.77 | 119.78 | 117.29 | 119.16 | 1,488,209 | +1.33(+1.12%) |