Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.69 | 57.74 | 56.14 | 56.39 | 2,680,815 | -1.56(-2.69%) |
Aug 28, 2020 | 58.25 | 58.34 | 57.29 | 57.95 | 1,504,181 | +0.23(+0.40%) |
Aug 27, 2020 | 56.85 | 58.23 | 56.85 | 57.72 | 1,680,242 | +0.89(+1.57%) |
Aug 26, 2020 | 57.43 | 57.58 | 56.73 | 56.83 | 1,732,369 | -0.67(-1.17%) |
Aug 25, 2020 | 58.08 | 58.52 | 57.05 | 57.50 | 1,929,317 | +0.01(+0.01%) |
Aug 24, 2020 | 55.86 | 57.50 | 55.51 | 57.49 | 2,495,831 | +2.31(+4.19%) |
Aug 21, 2020 | 55.70 | 56.19 | 55.01 | 55.18 | 2,073,743 | -0.59(-1.06%) |
Aug 20, 2020 | 55.87 | 56.26 | 55.48 | 55.77 | 1,640,027 | -0.77(-1.36%) |
Aug 19, 2020 | 56.01 | 57.16 | 55.92 | 56.54 | 2,286,048 | +0.41(+0.73%) |
Aug 18, 2020 | 57.01 | 57.43 | 56.07 | 56.13 | 2,052,724 | -0.72(-1.27%) |
Aug 17, 2020 | 57.57 | 57.86 | 56.60 | 56.85 | 2,373,259 | -0.93(-1.62%) |
Aug 14, 2020 | 56.48 | 58.14 | 56.39 | 57.78 | 1,953,045 | +0.86(+1.51%) |
Aug 13, 2020 | 56.48 | 57.46 | 56.08 | 56.92 | 2,406,657 | -0.30(-0.53%) |
Aug 12, 2020 | 59.35 | 59.47 | 56.24 | 57.23 | 3,103,779 | -0.68(-1.17%) |
Aug 11, 2020 | 58.38 | 59.42 | 57.75 | 57.91 | 4,014,257 | +0.98(+1.73%) |
Aug 10, 2020 | 55.79 | 57.08 | 55.70 | 56.92 | 2,945,510 | +1.29(+2.32%) |
Aug 07, 2020 | 52.59 | 55.65 | 52.50 | 55.63 | 2,772,647 | +2.71(+5.12%) |
Aug 06, 2020 | 54.31 | 54.91 | 52.67 | 52.92 | 3,641,726 | -2.09(-3.79%) |
Aug 05, 2020 | 53.21 | 55.11 | 53.05 | 55.01 | 4,367,533 | +3.21(+6.19%) |
Aug 04, 2020 | 52.35 | 52.84 | 51.70 | 51.80 | 3,551,289 | -0.94(-1.78%) |
Aug 03, 2020 | 52.13 | 53.17 | 51.80 | 52.74 | 2,774,410 | +0.87(+1.67%) |
Jul 31, 2020 | 52.06 | 52.15 | 51.00 | 51.87 | 5,400,896 | -0.24(-0.46%) |
Jul 30, 2020 | 52.08 | 52.31 | 50.55 | 52.11 | 3,342,909 | -1.49(-2.78%) |
Jul 29, 2020 | 52.45 | 53.84 | 52.19 | 53.60 | 3,445,407 | +1.15(+2.18%) |
Jul 28, 2020 | 52.40 | 53.11 | 52.10 | 52.45 | 2,392,474 | -0.11(-0.22%) |
Jul 27, 2020 | 52.79 | 52.79 | 51.61 | 52.57 | 2,510,634 | -0.56(-1.06%) |
Jul 24, 2020 | 54.03 | 54.23 | 52.99 | 53.13 | 2,044,057 | -0.59(-1.10%) |
Jul 23, 2020 | 53.43 | 54.12 | 53.29 | 53.72 | 2,360,588 | +0.13(+0.24%) |
Jul 22, 2020 | 52.59 | 53.69 | 52.52 | 53.59 | 2,566,168 | +0.39(+0.74%) |
Jul 21, 2020 | 52.09 | 54.00 | 52.03 | 53.20 | 3,019,491 | +1.61(+3.13%) |
Jul 20, 2020 | 52.17 | 52.27 | 51.30 | 51.59 | 2,144,676 | -0.92(-1.75%) |
Jul 17, 2020 | 52.58 | 52.74 | 51.88 | 52.50 | 2,712,908 | -0.09(-0.17%) |
Jul 16, 2020 | 51.76 | 53.58 | 51.30 | 52.59 | 2,400,430 | +0.26(+0.50%) |
Jul 15, 2020 | 51.90 | 52.58 | 51.14 | 52.33 | 3,536,178 | +1.65(+3.26%) |
Jul 14, 2020 | 49.83 | 50.73 | 49.24 | 50.68 | 3,336,777 | +0.77(+1.54%) |
Jul 13, 2020 | 50.37 | 50.86 | 49.38 | 49.91 | 2,943,354 | +0.35(+0.71%) |
Jul 10, 2020 | 47.60 | 49.70 | 47.48 | 49.56 | 3,024,672 | +2.05(+4.33%) |
Jul 09, 2020 | 49.57 | 49.60 | 47.34 | 47.50 | 3,618,732 | -2.24(-4.51%) |
Jul 08, 2020 | 48.81 | 49.89 | 48.74 | 49.74 | 2,326,678 | +1.13(+2.32%) |
Jul 07, 2020 | 49.33 | 49.78 | 48.49 | 48.61 | 2,977,506 | -1.57(-3.13%) |
Jul 06, 2020 | 50.20 | 50.85 | 49.34 | 50.19 | 2,959,970 | +1.65(+3.39%) |
Jul 02, 2020 | 49.70 | 50.57 | 48.42 | 48.54 | 3,014,288 | +0.30(+0.63%) |
Jul 01, 2020 | 49.95 | 50.20 | 48.17 | 48.24 | 2,636,205 | -1.61(-3.23%) |
Jun 30, 2020 | 48.08 | 50.13 | 48.02 | 49.85 | 3,408,382 | +1.39(+2.87%) |
Jun 29, 2020 | 48.16 | 48.65 | 47.28 | 48.46 | 3,202,851 | +0.90(+1.89%) |
Jun 26, 2020 | 48.57 | 48.84 | 46.75 | 47.56 | 10,970,990 | -1.92(-3.89%) |
Jun 25, 2020 | 48.30 | 49.79 | 48.05 | 49.48 | 5,000,140 | +0.61(+1.26%) |
Jun 24, 2020 | 50.76 | 50.91 | 48.48 | 48.87 | 4,688,167 | -2.85(-5.51%) |
Jun 23, 2020 | 52.13 | 52.80 | 51.48 | 51.72 | 3,452,930 | +0.52(+1.02%) |
Jun 22, 2020 | 51.16 | 51.59 | 50.42 | 51.19 | 3,211,820 | -0.45(-0.87%) |
Jun 19, 2020 | 53.86 | 53.86 | 51.16 | 51.64 | 10,283,081 | -0.78(-1.48%) |
Jun 18, 2020 | 51.65 | 53.40 | 51.25 | 52.42 | 3,022,239 | +0.18(+0.34%) |
Jun 17, 2020 | 54.21 | 54.37 | 52.19 | 52.24 | 3,013,300 | -1.62(-3.01%) |
Jun 16, 2020 | 55.60 | 56.06 | 52.44 | 53.86 | 4,391,675 | +1.03(+1.95%) |
Jun 15, 2020 | 49.24 | 53.39 | 49.05 | 52.83 | 4,217,682 | +1.13(+2.19%) |
Jun 12, 2020 | 52.20 | 52.25 | 50.06 | 51.70 | 3,334,482 | +2.30(+4.66%) |
Jun 11, 2020 | 51.65 | 52.57 | 49.16 | 49.40 | 6,004,302 | -6.16(-11.09%) |
Jun 10, 2020 | 58.12 | 58.18 | 55.56 | 55.56 | 4,319,649 | -3.18(-5.41%) |
Jun 09, 2020 | 58.94 | 59.49 | 57.91 | 58.74 | 4,185,353 | -2.43(-3.97%) |
Jun 08, 2020 | 58.42 | 61.20 | 57.54 | 61.17 | 6,778,443 | +4.50(+7.94%) |
Jun 05, 2020 | 58.10 | 58.49 | 55.88 | 56.67 | 6,811,775 | +3.09(+5.76%) |
Jun 04, 2020 | 51.84 | 53.64 | 51.28 | 53.58 | 6,861,485 | +1.43(+2.75%) |
Jun 03, 2020 | 51.54 | 52.48 | 51.34 | 52.15 | 6,703,601 | +2.25(+4.51%) |
Jun 02, 2020 | 48.92 | 50.42 | 48.92 | 49.90 | 7,613,379 | +0.07(+0.13%) |
Jun 01, 2020 | 49.75 | 50.26 | 48.84 | 49.83 | 4,640,821 | -0.07(-0.13%) |
May 29, 2020 | 49.67 | 50.73 | 49.20 | 49.90 | 5,618,837 | -0.73(-1.44%) |
May 28, 2020 | 52.61 | 52.66 | 50.45 | 50.63 | 3,051,012 | -1.11(-2.14%) |
May 27, 2020 | 52.39 | 53.17 | 50.77 | 51.73 | 4,275,331 | +2.24(+4.53%) |
May 26, 2020 | 48.70 | 50.41 | 48.24 | 49.49 | 5,572,612 | +3.42(+7.43%) |
May 22, 2020 | 46.33 | 46.60 | 44.91 | 46.07 | 4,041,082 | -0.24(-0.51%) |
May 21, 2020 | 45.00 | 46.55 | 45.00 | 46.31 | 3,506,327 | +0.89(+1.96%) |
May 20, 2020 | 45.05 | 45.89 | 44.97 | 45.42 | 2,823,443 | +1.27(+2.87%) |
May 19, 2020 | 45.60 | 45.74 | 44.12 | 44.15 | 2,924,578 | -1.72(-3.75%) |
May 18, 2020 | 44.84 | 46.27 | 44.57 | 45.86 | 3,291,911 | +3.36(+7.92%) |
May 15, 2020 | 42.27 | 43.17 | 41.62 | 42.50 | 3,172,907 | -0.36(-0.84%) |
May 14, 2020 | 40.24 | 42.94 | 38.96 | 42.86 | 3,990,798 | +1.63(+3.95%) |
May 13, 2020 | 43.12 | 43.31 | 40.93 | 41.23 | 4,789,680 | -2.34(-5.36%) |
May 12, 2020 | 46.18 | 46.49 | 43.56 | 43.57 | 3,183,765 | -2.24(-4.89%) |
May 11, 2020 | 46.53 | 46.61 | 45.29 | 45.81 | 2,719,470 | -1.55(-3.27%) |
May 08, 2020 | 46.67 | 47.41 | 45.95 | 47.36 | 2,486,193 | +1.81(+3.98%) |
May 07, 2020 | 44.23 | 47.25 | 44.19 | 45.54 | 4,377,346 | +2.09(+4.80%) |
May 06, 2020 | 46.21 | 47.24 | 43.38 | 43.46 | 5,553,968 | -3.72(-7.88%) |
May 05, 2020 | 48.05 | 48.71 | 46.95 | 47.17 | 2,810,068 | -0.10(-0.22%) |
May 04, 2020 | 46.72 | 47.37 | 45.78 | 47.28 | 2,794,766 | -0.53(-1.11%) |
May 01, 2020 | 48.48 | 48.58 | 47.15 | 47.81 | 3,199,808 | -2.27(-4.54%) |
Apr 30, 2020 | 50.04 | 51.62 | 49.65 | 50.08 | 3,498,523 | -1.70(-3.29%) |
Apr 29, 2020 | 50.99 | 52.14 | 50.51 | 51.78 | 4,238,811 | +3.08(+6.33%) |
Apr 28, 2020 | 49.78 | 50.78 | 48.02 | 48.70 | 3,959,907 | +1.12(+2.35%) |
Apr 27, 2020 | 45.33 | 47.97 | 45.21 | 47.58 | 3,678,029 | +2.79(+6.24%) |
Apr 24, 2020 | 43.31 | 45.13 | 42.88 | 44.79 | 3,469,063 | +2.04(+4.77%) |
Apr 23, 2020 | 43.57 | 44.15 | 42.54 | 42.75 | 3,003,152 | -0.30(-0.69%) |
Apr 22, 2020 | 42.98 | 43.41 | 42.32 | 43.05 | 4,557,419 | +1.46(+3.51%) |
Apr 21, 2020 | 41.77 | 42.60 | 41.13 | 41.59 | 4,048,946 | -1.98(-4.53%) |
Apr 20, 2020 | 43.94 | 44.85 | 42.93 | 43.56 | 3,643,151 | -1.89(-4.15%) |
Apr 17, 2020 | 44.46 | 45.74 | 43.89 | 45.45 | 5,715,518 | +3.38(+8.04%) |
Apr 16, 2020 | 43.30 | 43.67 | 41.61 | 42.07 | 3,847,183 | -1.71(-3.91%) |
Apr 15, 2020 | 44.52 | 44.96 | 43.30 | 43.78 | 4,782,020 | -3.28(-6.98%) |
Apr 14, 2020 | 47.44 | 48.10 | 45.76 | 47.06 | 4,668,783 | +0.49(+1.05%) |
Apr 13, 2020 | 47.08 | 47.67 | 44.33 | 46.57 | 3,851,111 | -0.56(-1.19%) |
Apr 09, 2020 | 45.73 | 48.68 | 45.53 | 47.13 | 4,655,432 | +2.95(+6.69%) |
Apr 08, 2020 | 42.56 | 44.51 | 42.22 | 44.18 | 4,921,137 | +2.38(+5.69%) |
Apr 07, 2020 | 43.34 | 43.40 | 40.70 | 41.80 | 6,788,143 | +2.34(+5.94%) |
Apr 06, 2020 | 40.07 | 40.32 | 38.30 | 39.46 | 5,823,334 | +2.45(+6.62%) |
Apr 03, 2020 | 37.17 | 38.03 | 36.17 | 37.01 | 5,642,163 | -0.43(-1.16%) |
Apr 02, 2020 | 37.23 | 39.27 | 36.59 | 37.44 | 4,980,918 | -0.30(-0.79%) |
Apr 01, 2020 | 38.94 | 40.03 | 37.40 | 37.74 | 5,273,093 | -4.13(-9.86%) |
Mar 31, 2020 | 42.77 | 43.18 | 40.72 | 41.87 | 5,799,609 | -1.29(-3.00%) |
Mar 30, 2020 | 41.87 | 43.46 | 40.98 | 43.16 | 4,018,893 | +0.57(+1.34%) |
Mar 27, 2020 | 41.41 | 44.44 | 40.77 | 42.59 | 5,884,020 | -1.29(-2.95%) |
Mar 26, 2020 | 42.13 | 46.39 | 42.04 | 43.88 | 7,158,094 | +2.44(+5.89%) |
Mar 25, 2020 | 40.55 | 45.29 | 37.94 | 41.44 | 7,382,090 | +3.32(+8.72%) |
Mar 24, 2020 | 34.42 | 38.53 | 33.86 | 38.12 | 5,929,902 | +6.62(+21.03%) |
Mar 23, 2020 | 32.93 | 33.72 | 31.01 | 31.49 | 8,310,888 | -2.44(-7.19%) |
Mar 20, 2020 | 36.31 | 37.18 | 33.73 | 33.93 | 8,118,892 | -1.69(-4.76%) |
Mar 19, 2020 | 35.95 | 38.45 | 34.54 | 35.63 | 6,330,429 | -1.45(-3.92%) |
Mar 18, 2020 | 34.18 | 38.46 | 33.68 | 37.08 | 9,298,269 | -0.47(-1.26%) |
Mar 17, 2020 | 35.78 | 37.71 | 32.12 | 37.55 | 10,196,827 | +2.75(+7.89%) |
Mar 16, 2020 | 35.33 | 38.60 | 34.66 | 34.81 | 8,477,249 | -7.68(-18.08%) |
Mar 13, 2020 | 41.60 | 42.55 | 37.45 | 42.49 | 10,142,295 | +5.31(+14.27%) |
Mar 12, 2020 | 42.41 | 42.60 | 37.18 | 37.18 | 9,683,573 | -9.36(-20.11%) |
Mar 11, 2020 | 48.22 | 48.67 | 45.93 | 46.55 | 7,168,193 | -3.93(-7.79%) |
Mar 10, 2020 | 49.84 | 50.76 | 47.69 | 50.48 | 9,896,348 | +3.72(+7.95%) |
Mar 09, 2020 | 51.19 | 52.86 | 46.07 | 46.76 | 9,541,755 | -9.29(-16.57%) |
Mar 06, 2020 | 54.98 | 57.64 | 54.56 | 56.05 | 6,436,978 | -1.97(-3.39%) |
Mar 05, 2020 | 59.47 | 59.56 | 57.23 | 58.02 | 4,617,793 | -3.94(-6.36%) |
Mar 04, 2020 | 61.38 | 62.00 | 59.19 | 61.96 | 4,951,666 | +1.69(+2.81%) |
Mar 03, 2020 | 63.81 | 64.34 | 59.72 | 60.27 | 4,787,860 | -3.61(-5.66%) |
Mar 02, 2020 | 61.04 | 64.02 | 60.45 | 63.88 | 6,337,631 | +3.30(+5.45%) |
Feb 28, 2020 | 60.13 | 60.98 | 58.77 | 60.58 | 6,342,826 | -1.66(-2.67%) |
Feb 27, 2020 | 63.68 | 64.77 | 62.04 | 62.24 | 4,891,791 | -3.53(-5.37%) |
Feb 26, 2020 | 68.07 | 68.32 | 65.71 | 65.78 | 3,816,964 | -1.72(-2.55%) |
Feb 25, 2020 | 70.84 | 70.84 | 67.03 | 67.50 | 3,687,829 | -3.03(-4.29%) |
Feb 24, 2020 | 71.55 | 71.91 | 69.90 | 70.52 | 4,218,251 | -3.83(-5.15%) |
Feb 21, 2020 | 74.62 | 74.94 | 73.41 | 74.35 | 2,619,202 | -0.95(-1.26%) |
Feb 20, 2020 | 74.71 | 75.88 | 74.66 | 75.30 | 1,771,246 | +0.55(+0.73%) |
Feb 19, 2020 | 75.08 | 75.20 | 74.73 | 74.76 | 1,770,859 | -0.06(-0.09%) |
Feb 18, 2020 | 75.37 | 76.07 | 74.25 | 74.82 | 1,796,581 | -1.04(-1.38%) |
Feb 14, 2020 | 75.95 | 76.23 | 75.39 | 75.86 | 1,489,001 | +0.01(+0.01%) |
Feb 13, 2020 | 75.82 | 76.12 | 75.42 | 75.86 | 1,826,376 | -0.30(-0.40%) |
Feb 12, 2020 | 76.67 | 77.18 | 76.14 | 76.16 | 1,934,610 | +0.06(+0.08%) |
Feb 11, 2020 | 75.68 | 76.86 | 75.39 | 76.09 | 1,877,949 | +0.78(+1.03%) |
Feb 10, 2020 | 74.91 | 75.34 | 74.59 | 75.32 | 1,485,090 | +0.17(+0.23%) |
Feb 07, 2020 | 75.17 | 75.68 | 74.79 | 75.14 | 1,902,830 | -0.52(-0.69%) |
Feb 06, 2020 | 76.66 | 76.69 | 75.66 | 75.66 | 2,220,578 | -0.25(-0.32%) |
Feb 05, 2020 | 75.66 | 76.93 | 75.03 | 75.91 | 4,798,295 | +1.67(+2.26%) |
Feb 04, 2020 | 73.98 | 74.94 | 73.97 | 74.24 | 2,621,203 | +1.61(+2.22%) |
Feb 03, 2020 | 72.74 | 73.82 | 72.58 | 72.62 | 1,900,447 | +0.35(+0.48%) |
Jan 31, 2020 | 73.05 | 73.50 | 71.89 | 72.28 | 3,396,444 | -1.63(-2.20%) |
Jan 30, 2020 | 72.22 | 73.97 | 71.97 | 73.90 | 1,817,339 | +0.95(+1.31%) |
Jan 29, 2020 | 73.43 | 73.83 | 72.94 | 72.95 | 1,625,315 | -0.07(-0.10%) |
Jan 28, 2020 | 72.37 | 73.45 | 71.94 | 73.02 | 2,211,738 | +1.31(+1.83%) |
Jan 27, 2020 | 72.36 | 72.87 | 71.57 | 71.71 | 2,651,210 | -2.52(-3.39%) |
Jan 24, 2020 | 75.93 | 75.93 | 73.42 | 74.23 | 2,424,177 | -1.60(-2.10%) |
Jan 23, 2020 | 75.65 | 76.02 | 74.63 | 75.82 | 2,510,328 | -0.33(-0.44%) |
Jan 22, 2020 | 76.01 | 76.26 | 75.70 | 76.16 | 2,066,792 | +0.37(+0.48%) |
Jan 21, 2020 | 76.44 | 76.55 | 75.36 | 75.79 | 2,615,754 | -1.28(-1.66%) |
Jan 17, 2020 | 75.78 | 77.07 | 75.73 | 77.07 | 3,151,645 | +1.36(+1.79%) |
Jan 16, 2020 | 75.40 | 75.83 | 75.31 | 75.71 | 2,775,849 | +0.85(+1.13%) |
Jan 15, 2020 | 74.67 | 75.40 | 74.47 | 74.86 | 2,549,931 | -0.48(-0.64%) |
Jan 14, 2020 | 75.20 | 75.90 | 75.16 | 75.35 | 2,403,299 | -0.11(-0.15%) |
Jan 13, 2020 | 75.05 | 75.47 | 74.70 | 75.46 | 1,911,289 | +0.52(+0.70%) |
Jan 10, 2020 | 75.12 | 75.39 | 74.64 | 74.93 | 1,800,526 | -0.23(-0.31%) |
Jan 09, 2020 | 75.15 | 75.45 | 74.89 | 75.16 | 2,871,992 | +0.56(+0.76%) |
Jan 08, 2020 | 74.45 | 75.69 | 74.16 | 74.60 | 4,549,966 | +0.48(+0.64%) |
Jan 07, 2020 | 73.98 | 74.45 | 73.60 | 74.12 | 2,192,752 | -0.08(-0.11%) |
Jan 06, 2020 | 73.12 | 74.23 | 73.00 | 74.20 | 2,127,963 | +0.18(+0.25%) |
Jan 03, 2020 | 74.13 | 74.38 | 73.56 | 74.02 | 1,922,988 | -1.25(-1.67%) |
Jan 02, 2020 | 74.64 | 75.32 | 74.44 | 75.28 | 2,197,986 | +0.87(+1.17%) |
Dec 31, 2019 | 73.80 | 74.41 | 73.64 | 74.40 | 1,707,545 | +0.68(+0.93%) |
Dec 30, 2019 | 74.33 | 74.33 | 73.65 | 73.72 | 1,073,604 | -0.27(-0.36%) |
Dec 27, 2019 | 74.88 | 74.88 | 73.88 | 73.99 | 1,382,238 | -0.63(-0.84%) |
Dec 26, 2019 | 74.47 | 75.04 | 74.28 | 74.62 | 1,385,733 | +0.16(+0.21%) |
Dec 24, 2019 | 74.83 | 75.05 | 74.40 | 74.46 | 752,035 | -0.37(-0.50%) |
Dec 23, 2019 | 75.12 | 75.28 | 74.24 | 74.83 | 2,221,551 | -0.21(-0.28%) |
Dec 20, 2019 | 75.41 | 75.70 | 75.01 | 75.04 | 6,561,318 | +0.24(+0.32%) |
Dec 19, 2019 | 75.75 | 75.75 | 74.71 | 74.80 | 4,320,868 | -0.82(-1.08%) |
Dec 18, 2019 | 75.80 | 75.87 | 75.43 | 75.62 | 2,605,290 | +0.11(+0.15%) |
Dec 17, 2019 | 74.92 | 75.67 | 74.85 | 75.51 | 1,765,030 | +0.51(+0.68%) |
Dec 16, 2019 | 75.40 | 75.64 | 74.92 | 75.00 | 2,032,946 | +0.28(+0.37%) |
Dec 13, 2019 | 75.09 | 75.91 | 74.47 | 74.72 | 2,180,764 | -0.33(-0.43%) |
Dec 12, 2019 | 73.47 | 75.29 | 73.34 | 75.05 | 2,867,684 | +1.69(+2.30%) |
Dec 11, 2019 | 73.36 | 73.55 | 72.96 | 73.35 | 1,808,492 | -0.02(-0.03%) |
Dec 10, 2019 | 73.40 | 73.62 | 73.10 | 73.38 | 1,742,001 | -0.28(-0.38%) |
Dec 09, 2019 | 72.80 | 73.82 | 72.53 | 73.66 | 1,535,305 | +0.40(+0.55%) |
Dec 06, 2019 | 73.20 | 73.78 | 73.13 | 73.25 | 1,795,360 | +1.02(+1.41%) |
Dec 05, 2019 | 72.62 | 72.94 | 72.06 | 72.24 | 1,855,699 | +0.20(+0.28%) |
Dec 04, 2019 | 72.19 | 72.79 | 72.01 | 72.04 | 2,316,869 | +0.30(+0.42%) |
Dec 03, 2019 | 72.39 | 72.80 | 71.31 | 71.74 | 3,895,723 | -2.03(-2.75%) |
Dec 02, 2019 | 74.66 | 75.00 | 73.64 | 73.77 | 2,152,968 | -0.54(-0.73%) |
Nov 29, 2019 | 74.64 | 74.85 | 74.20 | 74.31 | 999,732 | -0.24(-0.32%) |
Nov 27, 2019 | 74.74 | 75.06 | 74.51 | 74.55 | 1,646,062 | +0.07(+0.10%) |
Nov 26, 2019 | 74.32 | 74.55 | 74.11 | 74.47 | 2,524,099 | +0.12(+0.17%) |
Nov 25, 2019 | 74.27 | 74.55 | 73.89 | 74.35 | 3,959,931 | -0.21(-0.29%) |
Nov 22, 2019 | 73.78 | 74.84 | 73.67 | 74.56 | 3,033,924 | +1.08(+1.48%) |
Nov 21, 2019 | 73.58 | 73.77 | 73.04 | 73.48 | 2,697,994 | +0.35(+0.47%) |
Nov 20, 2019 | 73.02 | 73.43 | 72.62 | 73.13 | 3,530,503 | -0.27(-0.36%) |
Nov 19, 2019 | 73.33 | 73.72 | 73.15 | 73.40 | 2,687,694 | +0.25(+0.34%) |
Nov 18, 2019 | 73.30 | 73.54 | 72.54 | 73.15 | 2,726,591 | -0.40(-0.54%) |
Nov 15, 2019 | 73.49 | 73.67 | 73.23 | 73.55 | 2,863,555 | +0.66(+0.91%) |
Nov 14, 2019 | 72.66 | 73.09 | 72.66 | 72.89 | 2,076,832 | +0.02(+0.02%) |
Nov 13, 2019 | 73.04 | 73.15 | 71.95 | 72.87 | 2,977,311 | -0.41(-0.56%) |
Nov 12, 2019 | 72.61 | 73.63 | 72.40 | 73.28 | 4,122,907 | +0.83(+1.15%) |
Nov 11, 2019 | 72.37 | 72.71 | 71.70 | 72.45 | 2,549,475 | -0.50(-0.69%) |
Nov 08, 2019 | 74.29 | 74.62 | 71.71 | 72.95 | 4,712,789 | +0.82(+1.14%) |
Nov 07, 2019 | 71.94 | 72.90 | 71.84 | 72.13 | 2,638,205 | +1.01(+1.42%) |
Nov 06, 2019 | 71.82 | 72.21 | 70.56 | 71.11 | 3,525,144 | -1.18(-1.63%) |
Nov 05, 2019 | 71.47 | 73.71 | 70.90 | 72.29 | 5,603,188 | -1.92(-2.59%) |
Nov 04, 2019 | 73.84 | 74.54 | 73.52 | 74.22 | 3,068,290 | +1.20(+1.65%) |
Nov 01, 2019 | 72.13 | 73.07 | 71.95 | 73.01 | 3,267,323 | +1.44(+2.01%) |
Oct 31, 2019 | 71.88 | 71.95 | 70.34 | 71.58 | 3,789,710 | -0.92(-1.27%) |
Oct 30, 2019 | 72.79 | 72.85 | 71.66 | 72.50 | 1,823,494 | -0.54(-0.74%) |
Oct 29, 2019 | 72.83 | 73.78 | 72.83 | 73.04 | 2,208,924 | -0.09(-0.13%) |
Oct 28, 2019 | 72.74 | 73.32 | 72.65 | 73.13 | 2,607,630 | +1.08(+1.49%) |
Oct 25, 2019 | 71.32 | 72.39 | 71.30 | 72.06 | 1,914,172 | +0.38(+0.54%) |
Oct 24, 2019 | 72.10 | 72.46 | 71.12 | 71.67 | 2,555,008 | -0.24(-0.34%) |
Oct 23, 2019 | 70.79 | 71.94 | 70.79 | 71.91 | 2,286,043 | +0.28(+0.39%) |
Oct 22, 2019 | 71.23 | 72.08 | 70.68 | 71.63 | 1,877,833 | +0.26(+0.36%) |
Oct 21, 2019 | 71.29 | 71.65 | 71.12 | 71.37 | 1,830,811 | +0.93(+1.33%) |
Oct 18, 2019 | 70.26 | 70.83 | 70.16 | 70.44 | 2,636,523 | +0.24(+0.35%) |
Oct 17, 2019 | 70.91 | 71.26 | 69.95 | 70.19 | 2,149,251 | -0.05(-0.08%) |
Oct 16, 2019 | 70.30 | 71.02 | 70.07 | 70.25 | 1,875,496 | -0.39(-0.56%) |
Oct 15, 2019 | 70.20 | 71.41 | 69.83 | 70.64 | 1,867,359 | +0.48(+0.68%) |
Oct 14, 2019 | 69.62 | 70.34 | 69.39 | 70.16 | 1,463,963 | -0.06(-0.09%) |
Oct 11, 2019 | 70.59 | 71.31 | 70.16 | 70.23 | 3,246,568 | +1.37(+2.00%) |
Oct 10, 2019 | 68.29 | 69.61 | 68.08 | 68.85 | 1,999,041 | +1.26(+1.87%) |
Oct 09, 2019 | 67.34 | 68.07 | 67.14 | 67.59 | 2,325,125 | +0.87(+1.31%) |
Oct 08, 2019 | 67.34 | 67.34 | 66.43 | 66.72 | 2,694,176 | -1.60(-2.35%) |
Oct 07, 2019 | 68.68 | 69.09 | 68.17 | 68.32 | 2,300,656 | -0.28(-0.41%) |
Oct 04, 2019 | 67.15 | 68.62 | 67.12 | 68.60 | 3,148,013 | +1.42(+2.12%) |
Oct 03, 2019 | 66.61 | 67.21 | 65.55 | 67.18 | 3,032,578 | +0.36(+0.54%) |
Oct 02, 2019 | 67.86 | 67.93 | 66.62 | 66.82 | 3,040,008 | -1.73(-2.52%) |
Oct 01, 2019 | 71.25 | 71.30 | 68.46 | 68.55 | 2,606,124 | -2.10(-2.97%) |
Sep 30, 2019 | 70.81 | 71.21 | 70.24 | 70.64 | 3,057,549 | -0.17(-0.23%) |
Sep 27, 2019 | 71.04 | 71.51 | 70.54 | 70.81 | 2,737,624 | +0.33(+0.47%) |
Sep 26, 2019 | 70.35 | 70.68 | 69.97 | 70.48 | 2,111,838 | -0.02(-0.03%) |
Sep 25, 2019 | 69.92 | 70.87 | 69.75 | 70.50 | 3,109,657 | +0.46(+0.66%) |
Sep 24, 2019 | 70.52 | 70.78 | 69.48 | 70.04 | 2,979,016 | -0.38(-0.54%) |
Sep 23, 2019 | 69.16 | 70.82 | 69.01 | 70.41 | 2,303,959 | +0.46(+0.65%) |
Sep 20, 2019 | 70.15 | 70.89 | 69.88 | 69.96 | 3,853,811 | +0.05(+0.08%) |
Sep 19, 2019 | 70.01 | 70.78 | 69.83 | 69.90 | 2,222,119 | -0.13(-0.19%) |
Sep 18, 2019 | 68.94 | 70.20 | 68.57 | 70.04 | 2,812,648 | +0.70(+1.01%) |
Sep 17, 2019 | 69.39 | 69.62 | 68.86 | 69.34 | 3,454,313 | -0.64(-0.91%) |
Sep 16, 2019 | 69.68 | 70.59 | 69.47 | 69.97 | 2,811,930 | -0.57(-0.80%) |
Sep 13, 2019 | 70.58 | 71.21 | 69.83 | 70.54 | 4,256,560 | +1.26(+1.81%) |
Sep 12, 2019 | 68.35 | 69.58 | 67.49 | 69.28 | 3,010,877 | +0.16(+0.23%) |
Sep 11, 2019 | 68.78 | 69.15 | 67.36 | 69.13 | 2,942,755 | +1.03(+1.51%) |
Sep 10, 2019 | 67.03 | 68.13 | 66.64 | 68.10 | 3,886,652 | +1.97(+2.98%) |
Sep 09, 2019 | 65.18 | 66.43 | 64.64 | 66.13 | 3,571,796 | +1.59(+2.47%) |
Sep 06, 2019 | 64.54 | 64.87 | 64.04 | 64.53 | 2,945,302 | +0.20(+0.31%) |
Sep 05, 2019 | 62.44 | 64.89 | 62.44 | 64.34 | 4,228,628 | +1.78(+2.85%) |
Sep 04, 2019 | 62.77 | 62.84 | 62.21 | 62.55 | 3,284,465 | +0.79(+1.28%) |