Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 86.64 | 88.15 | 86.07 | 87.87 | 2,346,231 | +1.26(+1.45%) |
Aug 28, 2020 | 86.61 | 86.74 | 86.09 | 86.61 | 1,542,205 | +0.34(+0.40%) |
Aug 27, 2020 | 85.51 | 86.81 | 85.51 | 86.27 | 1,522,236 | +1.05(+1.24%) |
Aug 26, 2020 | 85.12 | 85.74 | 84.61 | 85.21 | 1,734,568 | -0.55(-0.65%) |
Aug 25, 2020 | 85.47 | 86.01 | 84.80 | 85.77 | 2,643,370 | +0.71(+0.84%) |
Aug 24, 2020 | 85.06 | 85.37 | 84.53 | 85.06 | 2,741,993 | +0.17(+0.20%) |
Aug 21, 2020 | 84.33 | 85.05 | 83.96 | 84.89 | 2,255,764 | +0.91(+1.08%) |
Aug 20, 2020 | 83.47 | 84.18 | 83.29 | 83.98 | 1,798,971 | +0.40(+0.48%) |
Aug 19, 2020 | 83.35 | 84.15 | 83.16 | 83.59 | 2,950,763 | +0.62(+0.75%) |
Aug 18, 2020 | 82.25 | 83.17 | 82.19 | 82.97 | 1,633,509 | +0.84(+1.02%) |
Aug 17, 2020 | 81.87 | 83.00 | 81.79 | 82.13 | 1,848,667 | -0.13(-0.16%) |
Aug 14, 2020 | 82.28 | 82.80 | 81.91 | 82.25 | 1,872,430 | -0.06(-0.08%) |
Aug 13, 2020 | 81.71 | 82.33 | 81.29 | 82.32 | 2,157,712 | +0.03(+0.03%) |
Aug 12, 2020 | 83.23 | 83.65 | 82.02 | 82.29 | 2,226,979 | -0.01(-0.01%) |
Aug 11, 2020 | 84.07 | 84.24 | 82.16 | 82.30 | 2,669,674 | -1.02(-1.22%) |
Aug 10, 2020 | 84.12 | 84.26 | 82.94 | 83.32 | 2,607,406 | -0.56(-0.67%) |
Aug 07, 2020 | 82.57 | 83.92 | 82.57 | 83.88 | 1,877,081 | +1.04(+1.25%) |
Aug 06, 2020 | 83.85 | 84.48 | 82.20 | 82.85 | 2,719,896 | -0.93(-1.11%) |
Aug 05, 2020 | 84.16 | 84.88 | 83.72 | 83.78 | 2,646,227 | +0.34(+0.41%) |
Aug 04, 2020 | 82.82 | 83.64 | 82.68 | 83.44 | 2,377,543 | +0.33(+0.40%) |
Aug 03, 2020 | 83.85 | 84.34 | 82.88 | 83.11 | 2,308,655 | -0.42(-0.50%) |
Jul 31, 2020 | 81.54 | 83.59 | 81.46 | 83.52 | 4,344,306 | +1.68(+2.06%) |
Jul 30, 2020 | 81.26 | 82.58 | 81.06 | 81.84 | 2,292,965 | -0.37(-0.45%) |
Jul 29, 2020 | 80.44 | 82.52 | 80.44 | 82.21 | 2,034,025 | +1.39(+1.72%) |
Jul 28, 2020 | 80.92 | 81.20 | 80.12 | 80.82 | 2,671,874 | +0.11(+0.14%) |
Jul 27, 2020 | 81.21 | 81.64 | 80.25 | 80.71 | 2,228,267 | -0.52(-0.64%) |
Jul 24, 2020 | 82.15 | 82.43 | 80.90 | 81.23 | 2,384,263 | -0.72(-0.88%) |
Jul 23, 2020 | 83.18 | 83.87 | 81.67 | 81.95 | 2,163,163 | -1.39(-1.66%) |
Jul 22, 2020 | 82.42 | 83.41 | 81.84 | 83.34 | 1,935,121 | +1.19(+1.45%) |
Jul 21, 2020 | 81.40 | 82.64 | 81.40 | 82.14 | 1,852,380 | +0.67(+0.82%) |
Jul 20, 2020 | 81.08 | 81.74 | 80.83 | 81.48 | 1,974,443 | +0.46(+0.57%) |
Jul 17, 2020 | 80.77 | 81.14 | 79.87 | 81.02 | 2,876,086 | +0.48(+0.60%) |
Jul 16, 2020 | 79.37 | 80.98 | 79.25 | 80.53 | 2,868,901 | +1.13(+1.42%) |
Jul 15, 2020 | 78.58 | 79.96 | 77.98 | 79.41 | 4,288,763 | +1.29(+1.64%) |
Jul 14, 2020 | 74.54 | 78.13 | 74.38 | 78.12 | 7,377,456 | +3.86(+5.19%) |
Jul 13, 2020 | 74.81 | 75.18 | 73.67 | 74.27 | 2,451,449 | -0.40(-0.53%) |
Jul 10, 2020 | 72.36 | 74.85 | 72.34 | 74.66 | 2,502,595 | +2.75(+3.82%) |
Jul 09, 2020 | 71.54 | 72.08 | 70.41 | 71.92 | 2,990,724 | +0.39(+0.54%) |
Jul 08, 2020 | 72.17 | 72.57 | 70.56 | 71.53 | 3,598,098 | -0.60(-0.83%) |
Jul 07, 2020 | 73.13 | 73.27 | 71.85 | 72.13 | 2,768,699 | -1.29(-1.76%) |
Jul 06, 2020 | 74.14 | 74.41 | 73.21 | 73.43 | 2,501,681 | +0.27(+0.37%) |
Jul 02, 2020 | 74.32 | 74.32 | 72.76 | 73.16 | 2,700,807 | -0.53(-0.71%) |
Jul 01, 2020 | 73.83 | 74.61 | 73.54 | 73.68 | 3,216,578 | -0.29(-0.39%) |
Jun 30, 2020 | 72.48 | 74.33 | 72.40 | 73.97 | 2,813,653 | +1.58(+2.18%) |
Jun 29, 2020 | 72.13 | 73.19 | 71.91 | 72.39 | 3,039,170 | +0.47(+0.65%) |
Jun 26, 2020 | 73.11 | 74.14 | 71.42 | 71.92 | 4,043,413 | -1.86(-2.52%) |
Jun 25, 2020 | 71.48 | 73.84 | 71.34 | 73.78 | 2,428,722 | +2.41(+3.38%) |
Jun 24, 2020 | 73.31 | 73.57 | 71.26 | 71.37 | 3,911,430 | -2.56(-3.46%) |
Jun 23, 2020 | 75.27 | 75.65 | 73.85 | 73.92 | 1,934,676 | -0.70(-0.94%) |
Jun 22, 2020 | 74.37 | 75.46 | 74.13 | 74.63 | 2,025,200 | -0.16(-0.21%) |
Jun 19, 2020 | 76.79 | 76.79 | 73.77 | 74.78 | 4,884,045 | +0.11(+0.15%) |
Jun 18, 2020 | 72.86 | 75.39 | 72.57 | 74.67 | 3,101,206 | +1.53(+2.10%) |
Jun 17, 2020 | 74.63 | 75.03 | 73.08 | 73.14 | 2,939,300 | -1.13(-1.52%) |
Jun 16, 2020 | 74.97 | 75.35 | 72.86 | 74.27 | 3,741,964 | +1.05(+1.44%) |
Jun 15, 2020 | 69.60 | 73.42 | 69.48 | 73.21 | 3,529,164 | +2.48(+3.51%) |
Jun 12, 2020 | 71.48 | 72.27 | 69.25 | 70.73 | 2,539,006 | +0.63(+0.90%) |
Jun 11, 2020 | 72.73 | 73.11 | 70.01 | 70.10 | 3,576,611 | -4.03(-5.43%) |
Jun 10, 2020 | 74.62 | 75.56 | 73.81 | 74.13 | 2,614,157 | -0.68(-0.91%) |
Jun 09, 2020 | 74.79 | 75.31 | 74.05 | 74.81 | 2,673,481 | -0.45(-0.60%) |
Jun 08, 2020 | 75.28 | 75.43 | 74.32 | 75.26 | 3,305,649 | -0.33(-0.44%) |
Jun 05, 2020 | 74.17 | 76.36 | 72.74 | 75.59 | 4,156,479 | +2.83(+3.90%) |
Jun 04, 2020 | 72.57 | 72.92 | 71.62 | 72.76 | 2,996,084 | -0.29(-0.39%) |
Jun 03, 2020 | 73.71 | 73.71 | 72.30 | 73.05 | 2,478,409 | +0.03(+0.04%) |
Jun 02, 2020 | 72.55 | 73.20 | 72.29 | 73.02 | 2,388,201 | +0.68(+0.94%) |
Jun 01, 2020 | 71.79 | 72.83 | 71.30 | 72.34 | 1,894,365 | +0.61(+0.85%) |
May 29, 2020 | 70.89 | 71.91 | 70.59 | 71.73 | 4,778,668 | +1.01(+1.42%) |
May 28, 2020 | 71.39 | 71.52 | 70.09 | 70.72 | 2,830,726 | +0.11(+0.16%) |
May 27, 2020 | 69.55 | 71.39 | 68.39 | 70.61 | 5,077,066 | +2.16(+3.16%) |
May 26, 2020 | 70.08 | 70.51 | 68.01 | 68.45 | 5,645,406 | -0.54(-0.79%) |
May 22, 2020 | 69.40 | 69.93 | 68.58 | 68.99 | 2,345,688 | -0.28(-0.40%) |
May 21, 2020 | 68.81 | 69.67 | 67.14 | 69.27 | 4,223,557 | +0.12(+0.17%) |
May 20, 2020 | 70.56 | 70.87 | 68.93 | 69.15 | 3,143,910 | -0.90(-1.29%) |
May 19, 2020 | 70.27 | 71.89 | 70.02 | 70.05 | 2,827,227 | -0.69(-0.98%) |
May 18, 2020 | 71.39 | 71.86 | 69.83 | 70.75 | 3,639,454 | +0.38(+0.54%) |
May 15, 2020 | 67.97 | 70.58 | 67.14 | 70.37 | 6,057,268 | +2.28(+3.35%) |
May 14, 2020 | 66.73 | 68.19 | 66.41 | 68.09 | 4,333,930 | +0.90(+1.35%) |
May 13, 2020 | 66.32 | 67.88 | 65.79 | 67.18 | 4,298,113 | +0.53(+0.79%) |
May 12, 2020 | 67.74 | 67.88 | 66.11 | 66.66 | 3,574,750 | -0.90(-1.34%) |
May 11, 2020 | 68.00 | 68.37 | 67.41 | 67.56 | 3,041,412 | -1.02(-1.48%) |
May 08, 2020 | 69.94 | 70.11 | 68.26 | 68.58 | 4,693,543 | -0.61(-0.88%) |
May 07, 2020 | 71.10 | 71.56 | 68.50 | 69.19 | 4,034,536 | -1.16(-1.65%) |
May 06, 2020 | 72.58 | 72.76 | 70.10 | 70.35 | 2,760,263 | -1.71(-2.37%) |
May 05, 2020 | 70.20 | 72.57 | 70.20 | 72.06 | 2,681,339 | +2.02(+2.89%) |
May 04, 2020 | 70.05 | 70.24 | 69.08 | 70.04 | 3,171,922 | -0.30(-0.43%) |
May 01, 2020 | 70.54 | 71.25 | 69.72 | 70.34 | 3,107,260 | -1.03(-1.45%) |
Apr 30, 2020 | 72.76 | 73.30 | 70.97 | 71.38 | 4,172,349 | -2.31(-3.13%) |
Apr 29, 2020 | 75.49 | 75.49 | 73.24 | 73.68 | 5,177,393 | -1.24(-1.65%) |
Apr 28, 2020 | 77.18 | 77.40 | 74.76 | 74.92 | 3,534,896 | -1.68(-2.19%) |
Apr 27, 2020 | 76.64 | 76.92 | 75.94 | 76.60 | 5,847,861 | +0.08(+0.11%) |
Apr 24, 2020 | 75.88 | 76.61 | 74.68 | 76.52 | 2,642,108 | +1.16(+1.54%) |
Apr 23, 2020 | 76.39 | 76.39 | 74.97 | 75.35 | 2,889,115 | -0.81(-1.07%) |
Apr 22, 2020 | 76.21 | 76.49 | 75.29 | 76.17 | 2,516,767 | +1.14(+1.53%) |
Apr 21, 2020 | 73.91 | 76.20 | 73.66 | 75.02 | 4,810,552 | -0.64(-0.84%) |
Apr 20, 2020 | 75.42 | 75.90 | 74.67 | 75.66 | 3,120,882 | -0.52(-0.68%) |
Apr 17, 2020 | 74.82 | 76.56 | 73.19 | 76.18 | 3,798,761 | +3.15(+4.31%) |
Apr 16, 2020 | 73.06 | 73.72 | 71.91 | 73.03 | 3,116,650 | -0.15(-0.20%) |
Apr 15, 2020 | 68.61 | 73.95 | 67.11 | 73.18 | 3,491,451 | -1.13(-1.52%) |
Apr 14, 2020 | 73.01 | 75.21 | 72.69 | 74.30 | 3,154,055 | +3.11(+4.37%) |
Apr 13, 2020 | 73.87 | 73.87 | 70.98 | 71.19 | 2,843,217 | -3.04(-4.09%) |
Apr 09, 2020 | 72.86 | 74.57 | 72.13 | 74.23 | 5,211,222 | +2.38(+3.32%) |
Apr 08, 2020 | 70.27 | 72.53 | 68.92 | 71.85 | 4,414,732 | +2.04(+2.92%) |
Apr 07, 2020 | 71.91 | 72.58 | 69.63 | 69.81 | 4,961,244 | -0.36(-0.51%) |
Apr 06, 2020 | 71.79 | 72.42 | 68.40 | 70.17 | 4,803,462 | +0.14(+0.20%) |
Apr 03, 2020 | 70.29 | 70.77 | 69.09 | 70.03 | 2,977,755 | -0.57(-0.81%) |
Apr 02, 2020 | 66.27 | 71.50 | 66.15 | 70.60 | 4,160,345 | +3.87(+5.80%) |
Apr 01, 2020 | 65.80 | 67.41 | 65.21 | 66.73 | 4,768,585 | -1.36(-2.00%) |
Mar 31, 2020 | 69.52 | 69.90 | 67.65 | 68.09 | 4,192,187 | -2.16(-3.07%) |
Mar 30, 2020 | 68.39 | 70.85 | 67.43 | 70.25 | 4,736,413 | +2.43(+3.59%) |
Mar 27, 2020 | 67.10 | 68.92 | 66.03 | 67.81 | 4,860,337 | -2.10(-3.01%) |
Mar 26, 2020 | 65.34 | 70.64 | 64.65 | 69.92 | 5,272,186 | +5.41(+8.39%) |
Mar 25, 2020 | 63.62 | 67.11 | 62.81 | 64.50 | 4,919,459 | +0.84(+1.32%) |
Mar 24, 2020 | 64.71 | 66.29 | 61.89 | 63.66 | 6,412,383 | +2.30(+3.74%) |
Mar 23, 2020 | 61.78 | 63.38 | 57.34 | 61.37 | 6,376,874 | -1.60(-2.53%) |
Mar 20, 2020 | 61.97 | 66.27 | 60.11 | 62.96 | 7,529,570 | +1.14(+1.85%) |
Mar 19, 2020 | 65.79 | 66.16 | 61.06 | 61.82 | 6,539,234 | -4.71(-7.08%) |
Mar 18, 2020 | 67.57 | 68.87 | 63.44 | 66.53 | 5,399,629 | -4.74(-6.65%) |
Mar 17, 2020 | 69.26 | 72.52 | 67.25 | 71.27 | 7,448,727 | +3.96(+5.88%) |
Mar 16, 2020 | 62.26 | 69.20 | 61.41 | 67.32 | 6,300,458 | -4.68(-6.49%) |
Mar 13, 2020 | 67.71 | 72.06 | 65.48 | 71.99 | 6,418,890 | +7.79(+12.14%) |
Mar 12, 2020 | 64.34 | 67.64 | 62.83 | 64.20 | 7,867,687 | -5.06(-7.31%) |
Mar 11, 2020 | 69.66 | 69.76 | 67.54 | 69.26 | 5,843,086 | -2.63(-3.66%) |
Mar 10, 2020 | 71.24 | 71.93 | 68.79 | 71.89 | 5,046,574 | +2.46(+3.55%) |
Mar 09, 2020 | 69.55 | 71.45 | 67.68 | 69.43 | 7,019,138 | -4.82(-6.50%) |
Mar 06, 2020 | 71.86 | 74.67 | 71.58 | 74.25 | 5,244,336 | -0.02(-0.02%) |
Mar 05, 2020 | 72.65 | 74.67 | 72.41 | 74.27 | 4,508,854 | -0.47(-0.63%) |
Mar 04, 2020 | 71.95 | 74.88 | 71.74 | 74.74 | 4,030,949 | +3.51(+4.93%) |
Mar 03, 2020 | 72.56 | 73.74 | 70.28 | 71.23 | 4,262,409 | -1.51(-2.08%) |
Mar 02, 2020 | 67.87 | 72.77 | 67.86 | 72.74 | 5,066,006 | +5.27(+7.82%) |
Feb 28, 2020 | 69.05 | 70.02 | 66.07 | 67.46 | 7,623,482 | -2.88(-4.09%) |
Feb 27, 2020 | 72.98 | 73.69 | 70.29 | 70.34 | 3,456,962 | -3.11(-4.23%) |
Feb 26, 2020 | 74.21 | 75.18 | 73.27 | 73.45 | 3,571,782 | -0.32(-0.44%) |
Feb 25, 2020 | 74.63 | 74.72 | 73.38 | 73.77 | 4,854,289 | -0.89(-1.20%) |
Feb 24, 2020 | 73.91 | 74.92 | 73.50 | 74.67 | 3,969,446 | -0.45(-0.60%) |
Feb 21, 2020 | 74.34 | 75.36 | 74.01 | 75.12 | 2,961,054 | +0.57(+0.77%) |
Feb 20, 2020 | 74.44 | 75.26 | 74.25 | 74.55 | 3,075,044 | -0.53(-0.71%) |
Feb 19, 2020 | 75.37 | 76.81 | 74.68 | 75.08 | 4,790,548 | -1.83(-2.37%) |
Feb 18, 2020 | 77.26 | 77.64 | 76.55 | 76.91 | 2,949,660 | -0.34(-0.44%) |
Feb 14, 2020 | 77.33 | 77.54 | 76.84 | 77.25 | 1,853,411 | -0.08(-0.11%) |
Feb 13, 2020 | 76.72 | 77.41 | 76.40 | 77.33 | 1,832,384 | +0.57(+0.74%) |
Feb 12, 2020 | 77.28 | 77.30 | 75.73 | 76.76 | 3,131,579 | -0.39(-0.50%) |
Feb 11, 2020 | 77.09 | 77.51 | 76.84 | 77.15 | 2,938,135 | +0.06(+0.08%) |
Feb 10, 2020 | 76.80 | 77.23 | 76.72 | 77.08 | 1,639,970 | +0.30(+0.40%) |
Feb 07, 2020 | 76.54 | 77.15 | 76.23 | 76.78 | 2,398,557 | +0.18(+0.24%) |
Feb 06, 2020 | 76.57 | 77.24 | 76.29 | 76.59 | 3,041,717 | +0.06(+0.07%) |
Feb 05, 2020 | 75.25 | 76.54 | 75.03 | 76.54 | 2,368,919 | +1.92(+2.57%) |
Feb 04, 2020 | 74.98 | 75.27 | 74.32 | 74.62 | 2,349,831 | +0.32(+0.43%) |
Feb 03, 2020 | 74.81 | 75.68 | 74.09 | 74.30 | 2,977,364 | -0.11(-0.15%) |
Jan 31, 2020 | 75.18 | 75.88 | 74.23 | 74.41 | 7,082,782 | -1.00(-1.32%) |
Jan 30, 2020 | 73.53 | 75.50 | 72.80 | 75.40 | 4,355,804 | +1.26(+1.70%) |
Jan 29, 2020 | 73.96 | 74.91 | 72.18 | 74.14 | 5,670,710 | +3.64(+5.17%) |
Jan 28, 2020 | 70.15 | 70.76 | 69.98 | 70.50 | 4,341,946 | +0.63(+0.90%) |
Jan 27, 2020 | 69.87 | 70.49 | 69.61 | 69.87 | 2,700,267 | -0.90(-1.28%) |
Jan 24, 2020 | 70.55 | 70.88 | 70.35 | 70.77 | 1,838,228 | +0.39(+0.55%) |
Jan 23, 2020 | 69.81 | 70.42 | 69.37 | 70.39 | 2,374,928 | +0.16(+0.22%) |
Jan 22, 2020 | 70.62 | 71.16 | 70.22 | 70.23 | 2,350,308 | -0.25(-0.35%) |
Jan 21, 2020 | 70.12 | 70.74 | 69.94 | 70.48 | 2,913,527 | +0.12(+0.17%) |
Jan 17, 2020 | 70.12 | 71.00 | 69.99 | 70.36 | 4,625,231 | +0.79(+1.14%) |
Jan 16, 2020 | 69.91 | 70.05 | 69.10 | 69.57 | 3,449,498 | -0.26(-0.37%) |
Jan 15, 2020 | 68.41 | 70.05 | 68.28 | 69.82 | 4,423,087 | +1.36(+1.98%) |
Jan 14, 2020 | 68.99 | 69.16 | 68.26 | 68.47 | 3,460,824 | -0.62(-0.89%) |
Jan 13, 2020 | 67.96 | 69.10 | 67.96 | 69.09 | 4,116,426 | +1.12(+1.66%) |
Jan 10, 2020 | 68.24 | 68.35 | 67.73 | 67.96 | 3,958,845 | -0.22(-0.32%) |
Jan 09, 2020 | 67.78 | 68.18 | 67.49 | 68.18 | 2,385,127 | +0.69(+1.02%) |
Jan 08, 2020 | 67.24 | 68.20 | 67.20 | 67.49 | 4,417,639 | +0.40(+0.59%) |
Jan 07, 2020 | 67.32 | 67.43 | 66.54 | 67.09 | 5,278,735 | -0.52(-0.76%) |
Jan 06, 2020 | 66.02 | 67.66 | 65.97 | 67.61 | 6,600,082 | +1.21(+1.82%) |
Jan 03, 2020 | 65.69 | 66.82 | 65.48 | 66.40 | 4,651,037 | -0.01(-0.01%) |
Jan 02, 2020 | 66.05 | 66.43 | 65.46 | 66.41 | 3,224,105 | +1.73(+2.68%) |
Dec 31, 2019 | 64.62 | 64.97 | 64.24 | 64.68 | 1,930,051 | +0.06(+0.10%) |
Dec 30, 2019 | 64.53 | 64.64 | 64.21 | 64.62 | 1,453,366 | +0.15(+0.24%) |
Dec 27, 2019 | 64.27 | 64.71 | 64.00 | 64.47 | 1,757,807 | +0.38(+0.59%) |
Dec 26, 2019 | 64.12 | 64.21 | 63.84 | 64.09 | 1,805,177 | -0.13(-0.19%) |
Dec 24, 2019 | 64.21 | 64.35 | 63.99 | 64.22 | 870,845 | +0.16(+0.25%) |
Dec 23, 2019 | 64.21 | 64.25 | 63.59 | 64.06 | 3,169,441 | -0.06(-0.10%) |
Dec 20, 2019 | 64.65 | 65.73 | 63.79 | 64.12 | 6,063,461 | +0.58(+0.91%) |
Dec 19, 2019 | 63.63 | 63.93 | 63.25 | 63.54 | 3,341,224 | -0.17(-0.27%) |
Dec 18, 2019 | 64.56 | 64.75 | 63.64 | 63.71 | 2,915,014 | -0.63(-0.97%) |
Dec 17, 2019 | 63.45 | 64.56 | 63.44 | 64.33 | 5,609,176 | +0.80(+1.27%) |
Dec 16, 2019 | 63.76 | 64.05 | 62.93 | 63.53 | 4,910,845 | -0.96(-1.48%) |
Dec 13, 2019 | 64.75 | 65.59 | 64.00 | 64.48 | 3,681,031 | -0.46(-0.72%) |
Dec 12, 2019 | 63.58 | 65.30 | 63.45 | 64.95 | 4,393,741 | +1.37(+2.15%) |
Dec 11, 2019 | 61.79 | 63.61 | 61.68 | 63.58 | 8,734,176 | -1.51(-2.32%) |
Dec 10, 2019 | 65.64 | 65.91 | 64.99 | 65.09 | 3,383,427 | -0.44(-0.67%) |
Dec 09, 2019 | 65.21 | 65.69 | 64.95 | 65.53 | 3,646,198 | +0.32(+0.49%) |
Dec 06, 2019 | 64.96 | 65.36 | 64.78 | 65.21 | 3,282,262 | +0.48(+0.75%) |
Dec 05, 2019 | 64.36 | 64.80 | 64.10 | 64.73 | 3,917,847 | +0.54(+0.84%) |
Dec 04, 2019 | 63.05 | 64.35 | 62.87 | 64.19 | 3,281,587 | +1.06(+1.68%) |
Dec 03, 2019 | 63.52 | 63.76 | 62.94 | 63.13 | 2,968,874 | -0.89(-1.40%) |
Dec 02, 2019 | 65.41 | 65.41 | 64.01 | 64.02 | 2,890,939 | -1.25(-1.92%) |
Nov 29, 2019 | 65.33 | 65.58 | 65.00 | 65.27 | 1,205,708 | -0.08(-0.12%) |
Nov 27, 2019 | 65.38 | 65.73 | 65.14 | 65.35 | 2,188,473 | +0.18(+0.27%) |
Nov 26, 2019 | 63.80 | 65.28 | 63.60 | 65.17 | 7,402,286 | +1.29(+2.01%) |
Nov 25, 2019 | 63.56 | 64.10 | 63.38 | 63.89 | 3,073,793 | +0.60(+0.95%) |
Nov 22, 2019 | 62.64 | 63.44 | 62.46 | 63.29 | 2,662,228 | +0.66(+1.06%) |
Nov 21, 2019 | 63.28 | 63.28 | 61.77 | 62.63 | 4,119,742 | -0.39(-0.62%) |
Nov 20, 2019 | 63.69 | 63.91 | 62.91 | 63.02 | 3,926,107 | -0.92(-1.44%) |
Nov 19, 2019 | 64.10 | 64.36 | 63.40 | 63.94 | 3,418,712 | +0.29(+0.46%) |
Nov 18, 2019 | 64.04 | 64.75 | 63.06 | 63.64 | 4,451,410 | -1.49(-2.29%) |
Nov 15, 2019 | 65.35 | 65.55 | 64.80 | 65.14 | 3,415,894 | -0.04(-0.07%) |
Nov 14, 2019 | 63.89 | 65.23 | 63.73 | 65.18 | 4,093,291 | +1.14(+1.79%) |
Nov 13, 2019 | 65.19 | 65.57 | 64.04 | 64.04 | 5,375,782 | -2.49(-3.75%) |
Nov 12, 2019 | 65.85 | 66.54 | 65.73 | 66.53 | 4,583,073 | +0.65(+0.99%) |
Nov 11, 2019 | 65.38 | 65.91 | 65.05 | 65.88 | 3,047,129 | +0.05(+0.08%) |
Nov 08, 2019 | 64.67 | 66.15 | 64.67 | 65.82 | 5,816,343 | +0.99(+1.53%) |
Nov 07, 2019 | 63.54 | 65.03 | 63.47 | 64.83 | 9,541,163 | +1.46(+2.30%) |
Nov 06, 2019 | 61.66 | 63.54 | 61.57 | 63.38 | 3,931,966 | +1.81(+2.95%) |
Nov 05, 2019 | 61.64 | 62.23 | 61.53 | 61.56 | 4,599,867 | +0.07(+0.12%) |
Nov 04, 2019 | 62.74 | 62.84 | 61.43 | 61.49 | 3,420,983 | -0.86(-1.38%) |
Nov 01, 2019 | 62.65 | 62.73 | 61.77 | 62.35 | 2,538,333 | +0.07(+0.11%) |
Oct 31, 2019 | 61.80 | 62.32 | 61.61 | 62.28 | 2,686,285 | +0.29(+0.46%) |
Oct 30, 2019 | 62.29 | 62.29 | 61.29 | 61.99 | 3,111,394 | -0.37(-0.59%) |
Oct 29, 2019 | 61.25 | 62.46 | 61.25 | 62.36 | 3,172,253 | +0.87(+1.41%) |
Oct 28, 2019 | 61.99 | 62.21 | 61.37 | 61.49 | 2,477,008 | -0.43(-0.69%) |
Oct 25, 2019 | 62.24 | 62.33 | 61.71 | 61.92 | 2,230,667 | -0.26(-0.42%) |
Oct 24, 2019 | 61.32 | 62.62 | 61.18 | 62.18 | 4,716,420 | +1.06(+1.74%) |
Oct 23, 2019 | 61.49 | 61.88 | 60.71 | 61.12 | 4,347,798 | -0.33(-0.54%) |
Oct 22, 2019 | 62.36 | 62.65 | 61.02 | 61.45 | 4,906,061 | -1.10(-1.76%) |
Oct 21, 2019 | 62.97 | 63.03 | 62.25 | 62.55 | 5,533,885 | -0.18(-0.28%) |
Oct 18, 2019 | 63.74 | 64.01 | 62.71 | 62.72 | 4,333,633 | -1.13(-1.78%) |
Oct 17, 2019 | 65.71 | 65.98 | 63.65 | 63.86 | 6,798,904 | -1.25(-1.92%) |
Oct 16, 2019 | 63.46 | 65.65 | 61.99 | 65.11 | 8,316,654 | -1.88(-2.80%) |
Oct 15, 2019 | 67.79 | 67.88 | 66.76 | 66.99 | 4,320,804 | -0.66(-0.98%) |
Oct 14, 2019 | 67.18 | 67.85 | 67.01 | 67.65 | 1,539,991 | +0.44(+0.65%) |
Oct 11, 2019 | 67.32 | 67.99 | 67.16 | 67.21 | 4,057,976 | +0.41(+0.62%) |
Oct 10, 2019 | 66.94 | 67.66 | 66.74 | 66.80 | 3,297,002 | -0.22(-0.33%) |
Oct 09, 2019 | 67.01 | 67.17 | 66.64 | 67.02 | 2,382,445 | +0.55(+0.82%) |
Oct 08, 2019 | 67.28 | 67.47 | 66.45 | 66.48 | 3,352,262 | -1.22(-1.80%) |
Oct 07, 2019 | 68.57 | 68.61 | 67.61 | 67.69 | 2,388,358 | -1.02(-1.48%) |
Oct 04, 2019 | 67.45 | 68.84 | 67.41 | 68.71 | 2,192,726 | +1.44(+2.14%) |
Oct 03, 2019 | 66.98 | 67.41 | 66.59 | 67.27 | 2,739,708 | +0.36(+0.53%) |
Oct 02, 2019 | 67.44 | 67.75 | 66.52 | 66.91 | 4,110,347 | -0.84(-1.24%) |
Oct 01, 2019 | 69.23 | 69.45 | 67.60 | 67.75 | 3,280,105 | -1.18(-1.71%) |
Sep 30, 2019 | 68.80 | 69.37 | 68.47 | 68.93 | 3,241,802 | +0.13(+0.19%) |
Sep 27, 2019 | 68.97 | 69.12 | 68.19 | 68.80 | 5,204,106 | +0.06(+0.09%) |
Sep 26, 2019 | 68.66 | 68.92 | 68.33 | 68.73 | 5,043,871 | +0.11(+0.16%) |
Sep 25, 2019 | 68.45 | 68.81 | 67.56 | 68.63 | 3,295,093 | +0.31(+0.46%) |
Sep 24, 2019 | 68.42 | 68.99 | 67.77 | 68.32 | 4,973,232 | +0.16(+0.24%) |
Sep 23, 2019 | 67.47 | 68.37 | 67.46 | 68.16 | 3,578,324 | +0.33(+0.49%) |
Sep 20, 2019 | 67.74 | 68.36 | 67.13 | 67.82 | 6,016,824 | +0.21(+0.30%) |
Sep 19, 2019 | 67.02 | 67.99 | 66.85 | 67.62 | 3,926,880 | +0.54(+0.80%) |
Sep 18, 2019 | 66.22 | 67.11 | 65.59 | 67.08 | 4,073,032 | +1.04(+1.57%) |
Sep 17, 2019 | 65.61 | 66.22 | 65.33 | 66.05 | 4,211,428 | +0.55(+0.84%) |
Sep 16, 2019 | 64.85 | 65.88 | 64.52 | 65.50 | 4,223,907 | +0.64(+0.99%) |
Sep 13, 2019 | 65.59 | 65.95 | 63.50 | 64.85 | 14,851,040 | -3.84(-5.59%) |
Sep 12, 2019 | 68.49 | 69.14 | 68.01 | 68.69 | 2,495,554 | +0.62(+0.92%) |
Sep 11, 2019 | 67.89 | 68.23 | 67.47 | 68.07 | 2,239,068 | +0.13(+0.20%) |
Sep 10, 2019 | 68.48 | 68.49 | 67.28 | 67.93 | 3,213,485 | -0.54(-0.79%) |
Sep 09, 2019 | 69.58 | 69.58 | 68.44 | 68.48 | 1,948,023 | -0.58(-0.84%) |
Sep 06, 2019 | 68.47 | 69.48 | 68.30 | 69.06 | 2,812,012 | +0.77(+1.12%) |
Sep 05, 2019 | 68.81 | 69.24 | 68.11 | 68.29 | 4,069,332 | +0.24(+0.35%) |
Sep 04, 2019 | 67.80 | 68.19 | 67.56 | 68.05 | 1,615,655 | +0.57(+0.85%) |