Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 85.07 | 88.60 | 83.40 | 87.97 | 593,848 | +4.86(+5.84%) |
Sep 29, 2020 | 83.42 | 83.42 | 82.16 | 83.11 | 314,173 | -0.11(-0.13%) |
Sep 28, 2020 | 84.03 | 84.60 | 82.62 | 83.22 | 192,230 | +0.60(+0.73%) |
Sep 25, 2020 | 81.96 | 82.91 | 81.56 | 82.62 | 208,215 | -0.39(-0.47%) |
Sep 24, 2020 | 83.33 | 83.33 | 82.11 | 83.01 | 285,477 | -0.38(-0.45%) |
Sep 23, 2020 | 85.22 | 86.10 | 83.04 | 83.39 | 301,825 | -2.45(-2.85%) |
Sep 22, 2020 | 86.62 | 87.05 | 84.70 | 85.84 | 396,297 | -0.29(-0.34%) |
Sep 21, 2020 | 87.03 | 87.06 | 84.17 | 86.13 | 394,123 | -2.48(-2.80%) |
Sep 18, 2020 | 88.80 | 89.72 | 87.27 | 88.61 | 560,589 | +0.59(+0.67%) |
Sep 17, 2020 | 86.33 | 88.17 | 85.56 | 88.03 | 490,480 | +0.34(+0.39%) |
Sep 16, 2020 | 84.63 | 87.76 | 84.35 | 87.69 | 872,381 | +3.31(+3.92%) |
Sep 15, 2020 | 84.50 | 84.52 | 83.23 | 84.38 | 467,149 | +0.41(+0.49%) |
Sep 14, 2020 | 82.47 | 84.30 | 81.87 | 83.97 | 578,435 | +2.01(+2.45%) |
Sep 11, 2020 | 81.56 | 83.34 | 81.26 | 81.96 | 595,946 | +0.70(+0.86%) |
Sep 10, 2020 | 79.42 | 81.55 | 79.05 | 81.26 | 678,570 | +2.50(+3.18%) |
Sep 09, 2020 | 77.86 | 79.48 | 77.86 | 78.76 | 358,542 | +1.26(+1.63%) |
Sep 08, 2020 | 76.42 | 78.99 | 75.14 | 77.50 | 476,773 | -1.10(-1.40%) |
Sep 04, 2020 | 76.97 | 79.18 | 75.43 | 78.60 | 515,410 | +1.70(+2.22%) |
Sep 03, 2020 | 76.01 | 76.97 | 74.07 | 76.89 | 477,070 | +0.72(+0.95%) |
Sep 02, 2020 | 77.89 | 78.11 | 74.93 | 76.17 | 347,883 | -1.79(-2.29%) |
Sep 01, 2020 | 74.00 | 78.81 | 73.78 | 77.95 | 689,408 | +4.43(+6.02%) |
Aug 31, 2020 | 76.25 | 77.36 | 73.32 | 73.53 | 551,292 | -4.15(-5.34%) |
Aug 28, 2020 | 77.87 | 78.50 | 76.74 | 77.68 | 309,159 | +0.37(+0.47%) |
Aug 27, 2020 | 77.30 | 77.89 | 76.11 | 77.31 | 361,840 | +0.06(+0.07%) |
Aug 26, 2020 | 80.01 | 80.50 | 76.78 | 77.26 | 409,778 | -2.66(-3.33%) |
Aug 25, 2020 | 80.56 | 81.67 | 76.18 | 79.92 | 1,018,421 | -1.66(-2.03%) |
Aug 24, 2020 | 81.93 | 81.93 | 80.93 | 81.57 | 304,327 | +1.20(+1.49%) |
Aug 21, 2020 | 81.15 | 81.72 | 79.92 | 80.37 | 261,033 | -1.36(-1.66%) |
Aug 20, 2020 | 81.34 | 82.44 | 80.89 | 81.73 | 246,996 | +0.43(+0.53%) |
Aug 19, 2020 | 82.47 | 82.47 | 81.26 | 81.30 | 168,529 | -1.10(-1.33%) |
Aug 18, 2020 | 82.55 | 82.83 | 81.39 | 82.40 | 243,892 | -0.07(-0.09%) |
Aug 17, 2020 | 80.27 | 82.82 | 80.07 | 82.47 | 228,189 | +2.31(+2.88%) |
Aug 14, 2020 | 81.08 | 81.55 | 79.83 | 80.16 | 451,461 | -0.90(-1.11%) |
Aug 13, 2020 | 78.31 | 81.55 | 78.31 | 81.06 | 698,765 | +2.82(+3.61%) |
Aug 12, 2020 | 77.43 | 78.71 | 77.20 | 78.24 | 338,518 | +0.99(+1.28%) |
Aug 11, 2020 | 77.40 | 78.52 | 76.63 | 77.25 | 442,688 | +0.30(+0.39%) |
Aug 10, 2020 | 78.53 | 78.82 | 75.98 | 76.95 | 291,480 | -0.78(-1.00%) |
Aug 07, 2020 | 81.18 | 81.42 | 77.35 | 77.73 | 382,711 | -4.87(-5.89%) |
Aug 06, 2020 | 83.86 | 83.97 | 81.20 | 82.59 | 802,748 | -0.98(-1.17%) |
Aug 05, 2020 | 83.11 | 83.97 | 82.58 | 83.57 | 353,917 | +1.20(+1.46%) |
Aug 04, 2020 | 81.03 | 82.64 | 80.85 | 82.37 | 297,568 | +1.67(+2.07%) |
Aug 03, 2020 | 80.64 | 83.12 | 79.34 | 80.70 | 530,784 | +0.38(+0.48%) |
Jul 31, 2020 | 78.23 | 80.55 | 78.00 | 80.32 | 339,278 | +1.86(+2.37%) |
Jul 30, 2020 | 77.63 | 78.59 | 76.64 | 78.46 | 369,526 | +0.14(+0.18%) |
Jul 29, 2020 | 76.11 | 79.42 | 75.70 | 78.32 | 1,033,161 | +3.18(+4.23%) |
Jul 28, 2020 | 75.26 | 76.92 | 74.81 | 75.14 | 655,201 | +0.66(+0.89%) |
Jul 27, 2020 | 71.56 | 75.40 | 71.30 | 74.48 | 581,990 | +3.23(+4.53%) |
Jul 24, 2020 | 68.73 | 72.33 | 68.69 | 71.26 | 730,064 | +1.67(+2.40%) |
Jul 23, 2020 | 73.81 | 74.44 | 69.44 | 69.59 | 700,385 | -3.91(-5.32%) |
Jul 22, 2020 | 73.00 | 74.08 | 72.15 | 73.50 | 710,345 | +0.53(+0.73%) |
Jul 21, 2020 | 78.65 | 79.26 | 72.97 | 72.97 | 975,004 | -6.21(-7.85%) |
Jul 20, 2020 | 79.03 | 80.13 | 78.31 | 79.18 | 427,533 | +0.11(+0.14%) |
Jul 17, 2020 | 80.14 | 80.79 | 79.04 | 79.07 | 297,045 | -0.96(-1.20%) |
Jul 16, 2020 | 80.46 | 80.57 | 78.50 | 80.03 | 881,272 | -1.72(-2.11%) |
Jul 15, 2020 | 81.83 | 82.11 | 80.92 | 81.76 | 721,543 | +0.49(+0.60%) |
Jul 14, 2020 | 81.99 | 82.41 | 79.96 | 81.27 | 823,822 | -1.22(-1.48%) |
Jul 13, 2020 | 83.21 | 84.33 | 81.95 | 82.49 | 1,008,632 | +0.37(+0.45%) |
Jul 10, 2020 | 80.63 | 82.46 | 78.79 | 82.12 | 1,153,262 | +1.50(+1.86%) |
Jul 09, 2020 | 78.67 | 80.89 | 76.54 | 80.62 | 930,037 | +2.91(+3.75%) |
Jul 08, 2020 | 75.57 | 78.91 | 74.54 | 77.71 | 1,258,524 | +4.06(+5.51%) |
Jul 07, 2020 | 75.74 | 75.74 | 72.48 | 73.65 | 938,533 | -2.25(-2.96%) |
Jul 06, 2020 | 73.78 | 81.31 | 73.78 | 75.89 | 1,966,817 | +5.04(+7.11%) |
Jul 02, 2020 | 69.94 | 71.46 | 68.75 | 70.85 | 860,690 | +1.69(+2.44%) |
Jul 01, 2020 | 69.40 | 70.02 | 68.64 | 69.17 | 342,515 | -0.02(-0.03%) |
Jun 30, 2020 | 69.73 | 70.20 | 68.21 | 69.18 | 696,767 | -0.63(-0.91%) |
Jun 29, 2020 | 69.08 | 70.21 | 68.38 | 69.82 | 259,361 | +0.30(+0.44%) |
Jun 26, 2020 | 69.85 | 70.34 | 68.31 | 69.51 | 481,144 | -0.38(-0.54%) |
Jun 25, 2020 | 67.60 | 70.19 | 66.89 | 69.89 | 699,668 | +2.28(+3.37%) |
Jun 24, 2020 | 72.15 | 72.15 | 67.52 | 67.61 | 1,121,489 | -4.69(-6.49%) |
Jun 23, 2020 | 72.97 | 73.54 | 72.06 | 72.30 | 755,625 | -0.57(-0.78%) |
Jun 22, 2020 | 73.84 | 73.84 | 70.33 | 72.87 | 479,711 | -0.93(-1.27%) |
Jun 19, 2020 | 75.82 | 76.19 | 73.55 | 73.80 | 1,117,141 | -0.84(-1.13%) |
Jun 18, 2020 | 74.22 | 76.61 | 72.58 | 74.65 | 2,906,848 | -3.37(-4.32%) |
Jun 17, 2020 | 77.62 | 78.81 | 77.53 | 78.02 | 459,723 | +0.75(+0.97%) |
Jun 16, 2020 | 79.75 | 80.57 | 77.07 | 77.27 | 448,442 | -0.18(-0.24%) |
Jun 15, 2020 | 74.86 | 78.09 | 72.82 | 77.45 | 602,700 | +0.97(+1.27%) |
Jun 12, 2020 | 78.49 | 78.50 | 75.11 | 76.48 | 454,517 | -0.46(-0.60%) |
Jun 11, 2020 | 78.24 | 79.26 | 76.39 | 76.94 | 544,904 | -3.26(-4.07%) |
Jun 10, 2020 | 80.64 | 80.91 | 78.96 | 80.20 | 411,694 | -0.09(-0.11%) |
Jun 09, 2020 | 80.63 | 81.15 | 79.57 | 80.29 | 919,881 | -1.25(-1.53%) |
Jun 08, 2020 | 82.53 | 83.25 | 79.46 | 81.54 | 786,092 | -1.58(-1.90%) |
Jun 05, 2020 | 77.71 | 83.25 | 77.15 | 83.11 | 1,085,930 | +5.79(+7.49%) |
Jun 04, 2020 | 75.83 | 77.89 | 75.41 | 77.32 | 961,253 | +0.63(+0.82%) |
Jun 03, 2020 | 75.06 | 78.18 | 74.86 | 76.69 | 655,918 | +1.90(+2.54%) |
Jun 02, 2020 | 71.30 | 75.68 | 71.24 | 74.79 | 1,288,756 | +4.11(+5.81%) |
Jun 01, 2020 | 69.24 | 71.15 | 66.32 | 70.69 | 1,003,029 | +0.19(+0.27%) |
May 29, 2020 | 70.04 | 71.57 | 68.23 | 70.50 | 1,147,151 | +1.17(+1.69%) |
May 28, 2020 | 71.43 | 71.47 | 69.32 | 69.32 | 377,549 | -1.16(-1.65%) |
May 27, 2020 | 70.22 | 71.09 | 68.99 | 70.49 | 238,814 | +0.32(+0.46%) |
May 26, 2020 | 70.15 | 72.68 | 69.44 | 70.17 | 475,378 | +1.90(+2.78%) |
May 22, 2020 | 72.01 | 73.79 | 67.82 | 68.27 | 898,012 | -5.75(-7.77%) |
May 21, 2020 | 73.31 | 74.85 | 70.72 | 74.02 | 768,457 | -1.68(-2.22%) |
May 20, 2020 | 71.59 | 75.72 | 71.19 | 75.70 | 894,362 | +5.43(+7.73%) |
May 19, 2020 | 69.01 | 72.43 | 68.02 | 70.27 | 395,422 | +1.04(+1.50%) |
May 18, 2020 | 68.35 | 70.00 | 68.33 | 69.23 | 936,112 | +0.99(+1.45%) |
May 15, 2020 | 68.27 | 69.03 | 67.63 | 68.24 | 585,361 | -0.93(-1.35%) |
May 14, 2020 | 69.21 | 70.17 | 66.44 | 69.18 | 455,509 | -1.28(-1.82%) |
May 13, 2020 | 73.32 | 73.35 | 69.47 | 70.46 | 502,761 | -3.01(-4.09%) |
May 12, 2020 | 74.26 | 75.02 | 72.60 | 73.46 | 386,467 | -0.63(-0.85%) |
May 11, 2020 | 73.65 | 74.93 | 72.91 | 74.10 | 201,151 | +0.17(+0.24%) |
May 08, 2020 | 73.05 | 75.86 | 72.75 | 73.92 | 427,890 | +1.61(+2.23%) |
May 07, 2020 | 71.82 | 72.53 | 70.74 | 72.31 | 173,071 | +0.17(+0.24%) |
May 06, 2020 | 70.71 | 72.74 | 69.45 | 72.14 | 259,344 | +2.83(+4.09%) |
May 05, 2020 | 70.77 | 73.17 | 69.29 | 69.30 | 262,228 | -0.31(-0.45%) |
May 04, 2020 | 67.91 | 70.08 | 67.44 | 69.62 | 400,902 | +1.59(+2.34%) |
May 01, 2020 | 73.31 | 73.69 | 67.04 | 68.02 | 762,694 | -7.26(-9.64%) |
Apr 30, 2020 | 75.05 | 77.29 | 74.32 | 75.28 | 697,914 | +0.47(+0.62%) |
Apr 29, 2020 | 73.31 | 75.10 | 72.39 | 74.81 | 424,007 | +3.48(+4.88%) |
Apr 28, 2020 | 72.34 | 72.74 | 69.23 | 71.33 | 612,725 | -0.71(-0.98%) |
Apr 27, 2020 | 69.61 | 72.79 | 68.85 | 72.03 | 537,639 | +4.33(+6.40%) |
Apr 24, 2020 | 69.64 | 69.75 | 67.19 | 67.70 | 424,725 | -0.64(-0.94%) |
Apr 23, 2020 | 69.48 | 69.95 | 67.89 | 68.34 | 300,899 | -1.10(-1.58%) |
Apr 22, 2020 | 71.50 | 71.69 | 69.08 | 69.44 | 388,490 | -0.34(-0.49%) |
Apr 21, 2020 | 73.20 | 74.16 | 68.83 | 69.78 | 478,517 | -4.84(-6.48%) |
Apr 20, 2020 | 73.33 | 75.48 | 73.19 | 74.62 | 581,572 | +1.60(+2.20%) |
Apr 17, 2020 | 71.40 | 73.29 | 70.74 | 73.02 | 533,198 | +2.65(+3.76%) |
Apr 16, 2020 | 68.26 | 70.94 | 68.18 | 70.37 | 580,958 | +2.27(+3.34%) |
Apr 15, 2020 | 65.33 | 68.41 | 64.53 | 68.09 | 414,019 | +2.03(+3.08%) |
Apr 14, 2020 | 64.24 | 67.43 | 64.15 | 66.06 | 381,259 | +1.77(+2.75%) |
Apr 13, 2020 | 65.67 | 66.47 | 63.59 | 64.29 | 474,329 | -1.18(-1.80%) |
Apr 09, 2020 | 64.37 | 66.52 | 63.68 | 65.47 | 342,119 | +1.19(+1.85%) |
Apr 08, 2020 | 67.72 | 68.53 | 63.70 | 64.28 | 664,948 | -3.80(-5.58%) |
Apr 07, 2020 | 66.92 | 70.14 | 66.92 | 68.08 | 773,861 | +0.34(+0.50%) |
Apr 06, 2020 | 65.91 | 67.75 | 64.93 | 67.75 | 494,421 | +4.01(+6.29%) |
Apr 03, 2020 | 63.87 | 64.66 | 62.22 | 63.74 | 542,690 | -0.94(-1.46%) |
Apr 02, 2020 | 62.40 | 65.58 | 62.05 | 64.68 | 403,961 | +0.73(+1.13%) |
Apr 01, 2020 | 62.84 | 65.61 | 62.69 | 63.96 | 585,766 | -0.42(-0.65%) |
Mar 31, 2020 | 63.55 | 64.77 | 62.98 | 64.37 | 627,537 | +1.21(+1.91%) |
Mar 30, 2020 | 63.45 | 63.63 | 61.78 | 63.17 | 407,943 | +0.54(+0.87%) |
Mar 27, 2020 | 62.55 | 62.92 | 60.63 | 62.62 | 482,563 | -1.84(-2.85%) |
Mar 26, 2020 | 63.85 | 67.67 | 62.30 | 64.46 | 990,124 | +0.95(+1.50%) |
Mar 25, 2020 | 62.54 | 65.23 | 62.15 | 63.51 | 1,203,744 | +1.37(+2.20%) |
Mar 24, 2020 | 62.06 | 63.91 | 60.79 | 62.14 | 760,387 | +2.46(+4.12%) |
Mar 23, 2020 | 57.74 | 60.58 | 53.97 | 59.69 | 902,325 | +1.94(+3.36%) |
Mar 20, 2020 | 63.04 | 64.62 | 57.11 | 57.75 | 956,411 | -3.77(-6.13%) |
Mar 19, 2020 | 63.12 | 68.70 | 61.19 | 61.52 | 899,591 | -3.28(-5.06%) |
Mar 18, 2020 | 58.88 | 65.72 | 58.16 | 64.80 | 1,386,643 | +2.62(+4.21%) |
Mar 17, 2020 | 61.54 | 63.78 | 57.76 | 62.18 | 1,074,387 | +1.44(+2.37%) |
Mar 16, 2020 | 63.45 | 65.94 | 60.64 | 60.74 | 1,015,637 | -8.15(-11.83%) |
Mar 13, 2020 | 65.67 | 68.90 | 63.53 | 68.89 | 1,324,346 | +7.37(+11.98%) |
Mar 12, 2020 | 61.79 | 62.56 | 58.91 | 61.52 | 926,142 | -3.33(-5.13%) |
Mar 11, 2020 | 65.18 | 66.35 | 64.02 | 64.84 | 458,267 | -1.92(-2.88%) |
Mar 10, 2020 | 65.88 | 66.95 | 63.87 | 66.77 | 728,721 | +1.86(+2.86%) |
Mar 09, 2020 | 62.75 | 67.59 | 58.03 | 64.91 | 1,133,704 | -1.54(-2.32%) |
Mar 06, 2020 | 68.61 | 69.64 | 65.33 | 66.45 | 843,438 | -4.35(-6.15%) |
Mar 05, 2020 | 72.39 | 73.31 | 70.07 | 70.80 | 555,629 | -2.54(-3.46%) |
Mar 04, 2020 | 73.94 | 74.37 | 72.33 | 73.34 | 332,932 | +0.05(+0.07%) |
Mar 03, 2020 | 73.48 | 73.65 | 71.48 | 73.28 | 1,003,017 | -0.23(-0.31%) |
Mar 02, 2020 | 71.42 | 73.86 | 70.58 | 73.51 | 1,201,510 | +3.11(+4.42%) |
Feb 28, 2020 | 67.54 | 70.95 | 67.22 | 70.40 | 1,027,681 | +0.43(+0.61%) |
Feb 27, 2020 | 71.34 | 72.78 | 69.89 | 69.97 | 664,881 | -3.19(-4.36%) |
Feb 26, 2020 | 73.17 | 74.33 | 72.47 | 73.17 | 478,898 | +0.36(+0.50%) |
Feb 25, 2020 | 74.91 | 75.03 | 72.24 | 72.80 | 745,002 | -1.20(-1.62%) |
Feb 24, 2020 | 72.24 | 74.31 | 72.24 | 74.00 | 945,559 | -1.87(-2.46%) |
Feb 21, 2020 | 77.48 | 77.88 | 74.82 | 75.87 | 1,088,250 | -1.89(-2.44%) |
Feb 20, 2020 | 78.73 | 80.23 | 75.95 | 77.76 | 1,867,337 | -2.57(-3.19%) |
Feb 19, 2020 | 75.23 | 80.63 | 73.42 | 80.33 | 2,232,908 | +8.86(+12.40%) |
Feb 18, 2020 | 72.15 | 74.20 | 71.33 | 71.46 | 1,505,202 | -1.04(-1.44%) |
Feb 14, 2020 | 72.36 | 72.82 | 71.93 | 72.50 | 484,328 | -0.01(-0.01%) |
Feb 13, 2020 | 74.17 | 74.17 | 71.72 | 72.51 | 661,023 | -3.04(-4.02%) |
Feb 12, 2020 | 74.93 | 75.90 | 74.38 | 75.55 | 640,805 | +1.17(+1.57%) |
Feb 11, 2020 | 73.62 | 75.65 | 72.77 | 74.38 | 437,325 | +1.78(+2.45%) |
Feb 10, 2020 | 71.66 | 72.85 | 71.42 | 72.60 | 570,275 | +0.76(+1.06%) |
Feb 07, 2020 | 73.78 | 73.91 | 71.56 | 71.84 | 704,317 | -2.67(-3.59%) |
Feb 06, 2020 | 74.23 | 75.00 | 72.89 | 74.52 | 619,095 | +1.04(+1.42%) |
Feb 05, 2020 | 75.13 | 75.86 | 72.30 | 73.47 | 788,486 | -0.05(-0.06%) |
Feb 04, 2020 | 72.27 | 74.18 | 71.61 | 73.52 | 703,302 | +3.56(+5.09%) |
Feb 03, 2020 | 69.48 | 70.69 | 69.05 | 69.96 | 977,308 | +0.63(+0.92%) |
Jan 31, 2020 | 71.81 | 72.01 | 69.07 | 69.32 | 775,367 | -2.84(-3.93%) |
Jan 30, 2020 | 72.69 | 73.14 | 71.15 | 72.16 | 424,518 | -1.47(-1.99%) |
Jan 29, 2020 | 75.11 | 75.11 | 73.45 | 73.63 | 1,034,984 | -0.72(-0.96%) |
Jan 28, 2020 | 73.21 | 74.77 | 72.51 | 74.34 | 388,484 | +1.78(+2.45%) |
Jan 27, 2020 | 70.69 | 73.35 | 69.27 | 72.57 | 835,554 | -1.25(-1.69%) |
Jan 24, 2020 | 74.29 | 74.62 | 73.64 | 73.82 | 517,536 | -0.45(-0.61%) |
Jan 23, 2020 | 75.23 | 75.88 | 74.15 | 74.27 | 1,039,495 | -1.58(-2.08%) |
Jan 22, 2020 | 78.55 | 79.22 | 75.40 | 75.85 | 413,659 | -1.89(-2.43%) |
Jan 21, 2020 | 76.90 | 78.25 | 75.48 | 77.73 | 888,214 | -1.79(-2.26%) |
Jan 17, 2020 | 80.01 | 80.01 | 77.00 | 79.53 | 427,621 | +0.16(+0.21%) |
Jan 16, 2020 | 80.07 | 80.43 | 79.02 | 79.37 | 263,314 | -0.03(-0.03%) |
Jan 15, 2020 | 79.60 | 81.26 | 79.20 | 79.39 | 400,547 | -0.42(-0.52%) |
Jan 14, 2020 | 82.36 | 83.02 | 79.37 | 79.81 | 902,316 | -3.16(-3.81%) |
Jan 13, 2020 | 79.76 | 83.03 | 79.76 | 82.97 | 679,068 | +3.85(+4.87%) |
Jan 10, 2020 | 78.85 | 79.99 | 78.32 | 79.12 | 677,729 | +0.19(+0.24%) |
Jan 09, 2020 | 79.75 | 80.41 | 78.82 | 78.93 | 586,923 | -1.02(-1.27%) |
Jan 08, 2020 | 75.59 | 80.27 | 75.59 | 79.95 | 697,148 | +4.89(+6.51%) |
Jan 07, 2020 | 76.74 | 76.94 | 74.88 | 75.06 | 514,221 | -1.13(-1.49%) |
Jan 06, 2020 | 74.85 | 76.85 | 74.85 | 76.19 | 414,360 | +1.06(+1.41%) |
Jan 03, 2020 | 75.49 | 76.97 | 74.96 | 75.13 | 309,683 | -1.31(-1.72%) |
Jan 02, 2020 | 73.46 | 76.92 | 73.33 | 76.45 | 459,954 | +3.92(+5.41%) |
Dec 31, 2019 | 73.62 | 74.41 | 72.30 | 72.52 | 384,263 | -1.22(-1.66%) |
Dec 30, 2019 | 73.98 | 74.58 | 73.04 | 73.75 | 272,610 | -0.13(-0.17%) |
Dec 27, 2019 | 75.01 | 75.55 | 73.26 | 73.87 | 389,007 | -0.93(-1.25%) |
Dec 26, 2019 | 74.04 | 75.15 | 74.04 | 74.81 | 337,512 | +0.63(+0.86%) |
Dec 24, 2019 | 74.43 | 74.43 | 73.19 | 74.17 | 156,662 | -0.15(-0.20%) |
Dec 23, 2019 | 71.91 | 74.46 | 71.87 | 74.32 | 572,646 | +2.08(+2.89%) |
Dec 20, 2019 | 72.92 | 73.23 | 71.89 | 72.23 | 955,418 | -0.49(-0.67%) |
Dec 19, 2019 | 73.60 | 74.26 | 72.23 | 72.72 | 490,305 | -0.65(-0.89%) |
Dec 18, 2019 | 70.92 | 73.93 | 70.92 | 73.37 | 1,162,101 | +2.34(+3.29%) |
Dec 17, 2019 | 69.00 | 71.15 | 69.00 | 71.04 | 1,104,730 | +3.39(+5.01%) |
Dec 16, 2019 | 67.84 | 69.28 | 67.65 | 67.65 | 475,614 | +0.08(+0.12%) |
Dec 13, 2019 | 67.53 | 68.45 | 67.01 | 67.56 | 700,456 | +0.14(+0.20%) |
Dec 12, 2019 | 65.41 | 68.17 | 65.41 | 67.43 | 1,104,341 | +1.99(+3.03%) |
Dec 11, 2019 | 64.10 | 65.81 | 63.08 | 65.44 | 828,020 | +1.98(+3.13%) |
Dec 10, 2019 | 64.06 | 64.06 | 62.69 | 63.46 | 407,393 | +0.06(+0.10%) |
Dec 09, 2019 | 63.58 | 64.65 | 63.17 | 63.39 | 877,366 | -0.35(-0.55%) |
Dec 06, 2019 | 63.10 | 64.09 | 62.88 | 63.75 | 528,458 | +0.65(+1.03%) |
Dec 05, 2019 | 60.84 | 63.72 | 60.29 | 63.10 | 936,647 | +3.43(+5.74%) |
Dec 04, 2019 | 63.03 | 63.05 | 59.33 | 59.67 | 1,565,199 | -2.63(-4.22%) |
Dec 03, 2019 | 62.11 | 62.84 | 61.68 | 62.30 | 598,214 | -0.56(-0.89%) |
Dec 02, 2019 | 61.74 | 63.19 | 60.90 | 62.86 | 620,425 | +1.18(+1.91%) |
Nov 29, 2019 | 60.97 | 62.30 | 60.41 | 61.68 | 350,173 | +0.28(+0.46%) |
Nov 27, 2019 | 61.58 | 62.10 | 60.48 | 61.40 | 1,626,417 | -0.12(-0.19%) |
Nov 26, 2019 | 62.52 | 62.66 | 59.56 | 61.52 | 2,381,779 | -1.15(-1.84%) |
Nov 25, 2019 | 63.92 | 64.02 | 62.66 | 62.67 | 1,075,823 | -0.86(-1.36%) |
Nov 22, 2019 | 63.88 | 64.05 | 63.00 | 63.53 | 578,988 | -0.39(-0.61%) |
Nov 21, 2019 | 63.31 | 64.46 | 63.27 | 63.92 | 833,273 | +0.47(+0.74%) |
Nov 20, 2019 | 64.20 | 64.45 | 62.90 | 63.45 | 888,899 | -0.95(-1.48%) |
Nov 19, 2019 | 64.87 | 65.05 | 63.21 | 64.40 | 1,284,229 | +0.10(+0.16%) |
Nov 18, 2019 | 65.16 | 65.52 | 63.96 | 64.30 | 734,909 | -0.91(-1.39%) |
Nov 15, 2019 | 65.59 | 66.00 | 64.74 | 65.21 | 501,429 | -0.27(-0.42%) |
Nov 14, 2019 | 67.41 | 68.42 | 65.45 | 65.48 | 873,102 | -2.54(-3.73%) |
Nov 13, 2019 | 67.39 | 68.51 | 67.08 | 68.02 | 1,051,771 | +0.76(+1.13%) |
Nov 12, 2019 | 68.28 | 68.97 | 66.88 | 67.26 | 682,156 | -0.77(-1.13%) |
Nov 11, 2019 | 65.53 | 68.73 | 65.53 | 68.03 | 1,270,432 | +1.65(+2.49%) |
Nov 08, 2019 | 63.91 | 66.51 | 63.89 | 66.38 | 1,388,335 | +2.16(+3.36%) |
Nov 07, 2019 | 63.99 | 67.16 | 63.45 | 64.22 | 3,411,128 | +1.60(+2.56%) |
Nov 06, 2019 | 70.20 | 70.23 | 61.87 | 62.61 | 3,892,634 | -7.63(-10.86%) |
Nov 05, 2019 | 70.84 | 75.59 | 69.77 | 70.25 | 3,691,259 | -10.95(-13.49%) |
Nov 04, 2019 | 80.77 | 82.06 | 80.62 | 81.20 | 1,235,725 | +1.50(+1.89%) |
Nov 01, 2019 | 77.71 | 80.04 | 76.96 | 79.69 | 458,733 | +3.05(+3.97%) |
Oct 31, 2019 | 76.42 | 76.66 | 74.86 | 76.65 | 309,035 | +0.38(+0.50%) |
Oct 30, 2019 | 77.58 | 77.75 | 75.00 | 76.27 | 424,470 | -1.72(-2.21%) |
Oct 29, 2019 | 78.17 | 78.60 | 77.20 | 77.99 | 493,492 | -0.96(-1.22%) |
Oct 28, 2019 | 78.08 | 79.88 | 78.08 | 78.95 | 562,742 | +1.40(+1.81%) |
Oct 25, 2019 | 78.25 | 79.08 | 77.32 | 77.54 | 586,379 | -0.87(-1.11%) |
Oct 24, 2019 | 77.58 | 79.22 | 76.70 | 78.41 | 760,955 | +0.94(+1.22%) |
Oct 23, 2019 | 76.97 | 78.25 | 76.56 | 77.47 | 845,160 | -0.39(-0.50%) |
Oct 22, 2019 | 77.23 | 78.86 | 76.51 | 77.86 | 919,676 | +0.82(+1.06%) |
Oct 21, 2019 | 75.23 | 77.22 | 74.97 | 77.04 | 527,181 | +1.86(+2.47%) |
Oct 18, 2019 | 77.04 | 77.51 | 74.95 | 75.19 | 400,922 | -1.97(-2.55%) |
Oct 17, 2019 | 77.04 | 77.65 | 75.70 | 77.15 | 538,905 | +0.35(+0.46%) |
Oct 16, 2019 | 76.64 | 77.04 | 75.47 | 76.80 | 709,544 | -0.16(-0.21%) |
Oct 15, 2019 | 74.34 | 77.45 | 73.91 | 76.96 | 806,468 | +2.49(+3.35%) |
Oct 14, 2019 | 76.64 | 77.06 | 73.59 | 74.47 | 698,363 | -2.35(-3.06%) |
Oct 11, 2019 | 76.16 | 77.67 | 75.93 | 76.82 | 1,093,876 | +2.08(+2.79%) |
Oct 10, 2019 | 75.26 | 75.97 | 74.00 | 74.73 | 802,590 | +0.01(+0.01%) |
Oct 09, 2019 | 74.04 | 76.20 | 73.03 | 74.72 | 1,021,939 | +2.18(+3.01%) |
Oct 08, 2019 | 72.87 | 75.12 | 71.91 | 72.54 | 1,078,186 | -0.77(-1.05%) |
Oct 07, 2019 | 73.65 | 73.95 | 72.47 | 73.31 | 516,595 | -1.15(-1.55%) |
Oct 04, 2019 | 76.65 | 76.79 | 73.69 | 74.46 | 301,960 | -2.27(-2.95%) |
Oct 03, 2019 | 74.33 | 76.85 | 71.97 | 76.73 | 969,235 | +2.20(+2.96%) |
Oct 02, 2019 | 75.84 | 76.45 | 73.92 | 74.53 | 675,249 | -1.95(-2.55%) |