Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.72 | 53.18 | 51.06 | 52.27 | 6,924,584 | -0.90(-1.70%) |
Jul 30, 2020 | 53.95 | 54.11 | 51.66 | 53.17 | 3,700,011 | -2.10(-3.80%) |
Jul 29, 2020 | 54.07 | 55.28 | 53.69 | 55.27 | 2,906,086 | +1.69(+3.15%) |
Jul 28, 2020 | 54.05 | 54.75 | 53.43 | 53.58 | 2,881,671 | -0.85(-1.56%) |
Jul 27, 2020 | 54.57 | 54.80 | 53.60 | 54.43 | 2,167,363 | -0.40(-0.72%) |
Jul 24, 2020 | 55.16 | 56.03 | 54.57 | 54.83 | 2,421,314 | -0.10(-0.18%) |
Jul 23, 2020 | 54.63 | 55.37 | 53.91 | 54.93 | 2,497,379 | -0.06(-0.11%) |
Jul 22, 2020 | 54.91 | 55.23 | 53.86 | 54.99 | 3,068,081 | -0.99(-1.76%) |
Jul 21, 2020 | 53.71 | 56.38 | 53.52 | 55.98 | 3,846,089 | +3.45(+6.56%) |
Jul 20, 2020 | 53.81 | 54.41 | 52.48 | 52.53 | 2,467,209 | -1.27(-2.37%) |
Jul 17, 2020 | 55.04 | 55.76 | 53.59 | 53.80 | 2,519,562 | -0.87(-1.59%) |
Jul 16, 2020 | 54.84 | 55.72 | 53.83 | 54.67 | 2,201,934 | -0.50(-0.90%) |
Jul 15, 2020 | 53.91 | 55.39 | 52.84 | 55.17 | 4,313,359 | +2.95(+5.65%) |
Jul 14, 2020 | 50.25 | 52.43 | 50.06 | 52.22 | 4,057,589 | +1.42(+2.80%) |
Jul 13, 2020 | 51.70 | 52.06 | 50.14 | 50.79 | 4,130,727 | -0.67(-1.29%) |
Jul 10, 2020 | 49.50 | 51.51 | 49.49 | 51.46 | 5,040,311 | +1.75(+3.53%) |
Jul 09, 2020 | 53.94 | 54.22 | 49.66 | 49.71 | 7,232,986 | -4.21(-7.81%) |
Jul 08, 2020 | 54.51 | 55.25 | 53.63 | 53.92 | 4,506,386 | -0.53(-0.98%) |
Jul 07, 2020 | 56.63 | 56.68 | 54.34 | 54.45 | 3,702,759 | -2.93(-5.11%) |
Jul 06, 2020 | 58.66 | 58.95 | 55.86 | 57.38 | 4,262,220 | -0.28(-0.48%) |
Jul 02, 2020 | 59.22 | 59.82 | 57.54 | 57.66 | 3,113,677 | -0.58(-1.00%) |
Jul 01, 2020 | 60.49 | 61.82 | 58.01 | 58.24 | 2,671,281 | -2.35(-3.88%) |
Jun 30, 2020 | 57.32 | 60.97 | 56.68 | 60.59 | 4,156,306 | +2.73(+4.72%) |
Jun 29, 2020 | 58.02 | 58.79 | 57.16 | 57.86 | 2,806,403 | +0.50(+0.87%) |
Jun 26, 2020 | 58.77 | 58.78 | 57.27 | 57.37 | 4,506,236 | -1.69(-2.85%) |
Jun 25, 2020 | 58.50 | 60.22 | 58.06 | 59.05 | 3,149,942 | +0.07(+0.11%) |
Jun 24, 2020 | 61.94 | 62.13 | 58.42 | 58.99 | 4,223,723 | -3.97(-6.31%) |
Jun 23, 2020 | 63.00 | 63.60 | 62.51 | 62.95 | 3,262,843 | +0.25(+0.40%) |
Jun 22, 2020 | 62.45 | 63.07 | 61.44 | 62.70 | 2,913,774 | -0.25(-0.40%) |
Jun 19, 2020 | 65.74 | 66.08 | 62.87 | 62.95 | 8,880,763 | -1.30(-2.02%) |
Jun 18, 2020 | 61.11 | 64.61 | 60.76 | 64.25 | 4,460,062 | +2.83(+4.61%) |
Jun 17, 2020 | 64.93 | 65.11 | 61.39 | 61.42 | 4,348,073 | -3.51(-5.40%) |
Jun 16, 2020 | 66.49 | 66.54 | 63.36 | 64.93 | 4,057,261 | +1.21(+1.90%) |
Jun 15, 2020 | 61.88 | 64.55 | 61.18 | 63.71 | 5,113,158 | -1.40(-2.15%) |
Jun 12, 2020 | 65.51 | 67.13 | 63.47 | 65.11 | 3,590,441 | +1.90(+3.01%) |
Jun 11, 2020 | 65.74 | 67.29 | 63.17 | 63.21 | 5,205,157 | -7.86(-11.06%) |
Jun 10, 2020 | 71.68 | 73.34 | 70.30 | 71.07 | 3,796,367 | -1.13(-1.56%) |
Jun 09, 2020 | 72.95 | 73.24 | 71.74 | 72.20 | 4,520,841 | -3.42(-4.52%) |
Jun 08, 2020 | 74.64 | 75.67 | 73.65 | 75.62 | 3,981,755 | +1.96(+2.67%) |
Jun 05, 2020 | 73.13 | 74.55 | 72.60 | 73.66 | 4,470,164 | +3.60(+5.14%) |
Jun 04, 2020 | 69.58 | 70.49 | 68.84 | 70.06 | 3,068,871 | -0.51(-0.72%) |
Jun 03, 2020 | 69.82 | 71.10 | 69.65 | 70.56 | 3,039,930 | +1.82(+2.65%) |
Jun 02, 2020 | 67.12 | 68.88 | 66.65 | 68.74 | 3,738,411 | +2.31(+3.48%) |
Jun 01, 2020 | 65.76 | 66.55 | 64.31 | 66.44 | 2,931,402 | +0.48(+0.73%) |
May 29, 2020 | 66.01 | 66.83 | 64.96 | 65.95 | 5,108,657 | -0.25(-0.38%) |
May 28, 2020 | 69.04 | 69.13 | 65.90 | 66.21 | 4,899,832 | -2.67(-3.88%) |
May 27, 2020 | 67.42 | 69.04 | 66.67 | 68.88 | 3,949,352 | +2.33(+3.49%) |
May 26, 2020 | 66.71 | 67.35 | 66.12 | 66.55 | 3,260,059 | +2.12(+3.28%) |
May 22, 2020 | 64.34 | 64.76 | 63.33 | 64.44 | 2,416,330 | -0.53(-0.82%) |
May 21, 2020 | 66.28 | 66.67 | 64.74 | 64.97 | 2,728,473 | -0.98(-1.48%) |
May 20, 2020 | 64.73 | 66.67 | 64.60 | 65.95 | 4,154,344 | +2.55(+4.03%) |
May 19, 2020 | 64.05 | 64.73 | 62.46 | 63.39 | 4,433,905 | -0.89(-1.39%) |
May 18, 2020 | 63.21 | 65.52 | 62.99 | 64.29 | 5,377,876 | +4.51(+7.54%) |
May 15, 2020 | 59.39 | 60.59 | 58.26 | 59.78 | 3,358,585 | +0.07(+0.11%) |
May 14, 2020 | 57.92 | 60.58 | 56.48 | 59.71 | 3,796,797 | +0.60(+1.01%) |
May 13, 2020 | 60.75 | 61.05 | 58.69 | 59.11 | 4,431,001 | -2.08(-3.40%) |
May 12, 2020 | 64.18 | 64.39 | 61.16 | 61.19 | 3,745,572 | -2.61(-4.10%) |
May 11, 2020 | 63.38 | 64.69 | 63.12 | 63.80 | 4,136,186 | -0.32(-0.51%) |
May 08, 2020 | 62.11 | 64.45 | 61.40 | 64.13 | 3,940,065 | +3.12(+5.12%) |
May 07, 2020 | 61.41 | 62.94 | 60.36 | 61.01 | 4,310,234 | +1.17(+1.95%) |
May 06, 2020 | 63.10 | 63.49 | 59.77 | 59.84 | 7,175,281 | -2.74(-4.37%) |
May 05, 2020 | 62.83 | 63.89 | 61.51 | 62.58 | 8,329,465 | +1.43(+2.34%) |
May 04, 2020 | 54.93 | 61.92 | 54.68 | 61.15 | 9,101,457 | +5.93(+10.73%) |
May 01, 2020 | 58.71 | 59.39 | 54.31 | 55.22 | 7,962,804 | -5.67(-9.31%) |
Apr 30, 2020 | 61.17 | 62.94 | 59.93 | 60.89 | 7,200,614 | -0.27(-0.45%) |
Apr 29, 2020 | 58.25 | 61.42 | 57.84 | 61.17 | 6,222,111 | +5.13(+9.15%) |
Apr 28, 2020 | 54.22 | 56.31 | 53.45 | 56.04 | 4,628,518 | +3.20(+6.06%) |
Apr 27, 2020 | 50.47 | 53.36 | 50.07 | 52.84 | 3,886,450 | +2.46(+4.89%) |
Apr 24, 2020 | 50.76 | 51.28 | 49.54 | 50.37 | 4,085,945 | +0.47(+0.93%) |
Apr 23, 2020 | 49.99 | 50.46 | 48.57 | 49.91 | 4,108,203 | +1.49(+3.08%) |
Apr 22, 2020 | 49.66 | 49.82 | 47.73 | 48.42 | 3,692,740 | +1.15(+2.43%) |
Apr 21, 2020 | 46.20 | 48.27 | 45.28 | 47.27 | 3,949,528 | -1.10(-2.27%) |
Apr 20, 2020 | 47.44 | 50.16 | 47.03 | 48.37 | 4,167,746 | -1.17(-2.37%) |
Apr 17, 2020 | 45.73 | 49.67 | 45.47 | 49.54 | 6,731,120 | +3.22(+6.95%) |
Apr 16, 2020 | 46.58 | 46.93 | 44.24 | 46.32 | 5,232,896 | -0.67(-1.43%) |
Apr 15, 2020 | 48.53 | 48.60 | 45.82 | 46.99 | 4,917,206 | -3.83(-7.53%) |
Apr 14, 2020 | 51.44 | 51.94 | 50.00 | 50.82 | 4,200,964 | -0.41(-0.80%) |
Apr 13, 2020 | 52.51 | 53.09 | 50.75 | 51.23 | 4,131,462 | +0.03(+0.07%) |
Apr 09, 2020 | 55.85 | 56.12 | 49.43 | 51.20 | 6,388,772 | -1.81(-3.42%) |
Apr 08, 2020 | 49.62 | 53.43 | 49.42 | 53.01 | 4,511,716 | +4.22(+8.65%) |
Apr 07, 2020 | 50.07 | 51.23 | 48.28 | 48.79 | 6,344,741 | +1.01(+2.11%) |
Apr 06, 2020 | 45.01 | 48.21 | 44.47 | 47.78 | 6,425,039 | +4.83(+11.24%) |
Apr 03, 2020 | 44.11 | 44.40 | 41.89 | 42.96 | 4,310,772 | -0.08(-0.19%) |
Apr 02, 2020 | 42.86 | 46.69 | 41.66 | 43.04 | 6,211,173 | +1.84(+4.46%) |
Apr 01, 2020 | 42.83 | 43.15 | 40.81 | 41.20 | 4,978,576 | -3.45(-7.72%) |
Mar 31, 2020 | 46.36 | 47.02 | 43.32 | 44.65 | 5,700,404 | -0.42(-0.94%) |
Mar 30, 2020 | 42.17 | 45.71 | 40.52 | 45.07 | 6,258,028 | +1.53(+3.52%) |
Mar 27, 2020 | 43.34 | 45.22 | 41.65 | 43.54 | 5,036,564 | -1.72(-3.81%) |
Mar 26, 2020 | 42.77 | 47.22 | 42.49 | 45.26 | 7,227,714 | +3.24(+7.70%) |
Mar 25, 2020 | 38.44 | 44.02 | 36.33 | 42.03 | 7,829,193 | +4.09(+10.79%) |
Mar 24, 2020 | 38.07 | 38.55 | 35.28 | 37.93 | 6,579,906 | +2.90(+8.29%) |
Mar 23, 2020 | 39.69 | 39.95 | 34.46 | 35.03 | 7,299,829 | -5.21(-12.95%) |
Mar 20, 2020 | 39.27 | 42.41 | 37.75 | 40.24 | 9,138,491 | +2.22(+5.85%) |
Mar 19, 2020 | 35.99 | 38.81 | 34.79 | 38.01 | 5,931,408 | +2.26(+6.31%) |
Mar 18, 2020 | 37.32 | 39.05 | 33.32 | 35.76 | 8,375,694 | -3.08(-7.93%) |
Mar 17, 2020 | 40.84 | 42.21 | 38.25 | 38.84 | 7,539,607 | -1.33(-3.31%) |
Mar 16, 2020 | 38.92 | 47.93 | 37.72 | 40.17 | 8,628,187 | -5.07(-11.20%) |
Mar 13, 2020 | 42.20 | 45.28 | 38.82 | 45.24 | 8,408,493 | +6.62(+17.16%) |
Mar 12, 2020 | 42.38 | 42.62 | 37.29 | 38.61 | 13,809,259 | -7.28(-15.87%) |
Mar 11, 2020 | 50.80 | 51.32 | 45.04 | 45.90 | 10,152,087 | -6.83(-12.96%) |
Mar 10, 2020 | 54.88 | 55.65 | 50.17 | 52.73 | 8,453,883 | +1.06(+2.05%) |
Mar 09, 2020 | 52.14 | 57.50 | 50.10 | 51.67 | 9,603,456 | -6.00(-10.40%) |
Mar 06, 2020 | 58.25 | 59.22 | 56.61 | 57.67 | 7,659,750 | -2.23(-3.72%) |
Mar 05, 2020 | 60.04 | 61.43 | 59.53 | 59.90 | 6,879,119 | -2.21(-3.55%) |
Mar 04, 2020 | 61.60 | 62.22 | 60.27 | 62.11 | 5,049,092 | +1.47(+2.43%) |
Mar 03, 2020 | 62.80 | 64.56 | 60.00 | 60.63 | 6,861,757 | -1.87(-3.00%) |
Mar 02, 2020 | 62.64 | 62.79 | 60.10 | 62.51 | 6,343,201 | +0.21(+0.33%) |
Feb 28, 2020 | 59.67 | 62.72 | 59.41 | 62.30 | 8,577,805 | +0.50(+0.81%) |
Feb 27, 2020 | 65.49 | 65.53 | 61.78 | 61.80 | 8,290,545 | -5.05(-7.56%) |
Feb 26, 2020 | 69.16 | 69.69 | 66.81 | 66.85 | 4,994,487 | -2.06(-2.99%) |
Feb 25, 2020 | 72.26 | 72.65 | 68.46 | 68.91 | 5,061,025 | -3.12(-4.33%) |
Feb 24, 2020 | 72.08 | 73.13 | 71.51 | 72.03 | 4,485,414 | -2.24(-3.01%) |
Feb 21, 2020 | 74.50 | 75.03 | 73.80 | 74.27 | 2,892,113 | -0.78(-1.04%) |
Feb 20, 2020 | 73.66 | 75.14 | 73.57 | 75.06 | 3,491,863 | +1.52(+2.07%) |
Feb 19, 2020 | 73.65 | 73.84 | 72.17 | 73.53 | 2,934,228 | +0.30(+0.41%) |
Feb 18, 2020 | 73.82 | 74.15 | 72.46 | 73.23 | 5,459,120 | -1.22(-1.64%) |
Feb 14, 2020 | 74.50 | 75.09 | 73.74 | 74.46 | 2,709,583 | +0.02(+0.03%) |
Feb 13, 2020 | 74.98 | 75.35 | 74.29 | 74.43 | 3,310,691 | -0.66(-0.88%) |
Feb 12, 2020 | 75.46 | 76.05 | 74.52 | 75.09 | 2,860,396 | +0.72(+0.96%) |
Feb 11, 2020 | 74.93 | 74.96 | 73.78 | 74.37 | 3,256,372 | +0.01(+0.01%) |
Feb 10, 2020 | 74.04 | 75.01 | 73.84 | 74.37 | 2,635,496 | -0.06(-0.08%) |
Feb 07, 2020 | 74.13 | 74.56 | 73.54 | 74.42 | 3,011,759 | +0.09(+0.12%) |
Feb 06, 2020 | 76.61 | 76.68 | 74.19 | 74.33 | 3,163,057 | -1.99(-2.61%) |
Feb 05, 2020 | 74.46 | 76.86 | 74.41 | 76.33 | 3,763,453 | +3.23(+4.42%) |
Feb 04, 2020 | 74.62 | 74.86 | 72.73 | 73.10 | 4,159,749 | -0.21(-0.28%) |
Feb 03, 2020 | 75.21 | 75.29 | 72.87 | 73.30 | 5,227,330 | -1.98(-2.63%) |
Jan 31, 2020 | 78.19 | 78.21 | 74.32 | 75.28 | 7,829,798 | -4.15(-5.23%) |
Jan 30, 2020 | 78.46 | 79.55 | 77.86 | 79.43 | 3,166,820 | +0.50(+0.64%) |
Jan 29, 2020 | 80.07 | 81.49 | 78.72 | 78.93 | 2,907,624 | -0.73(-0.92%) |
Jan 28, 2020 | 80.29 | 80.66 | 79.60 | 79.66 | 3,552,428 | -0.19(-0.24%) |
Jan 27, 2020 | 80.97 | 81.03 | 79.60 | 79.85 | 3,001,334 | -2.80(-3.39%) |
Jan 24, 2020 | 83.96 | 84.03 | 81.87 | 82.65 | 2,573,723 | -1.45(-1.72%) |
Jan 23, 2020 | 83.62 | 84.15 | 82.39 | 84.10 | 4,272,695 | +0.18(+0.22%) |
Jan 22, 2020 | 84.70 | 84.85 | 83.68 | 83.92 | 3,040,916 | -0.40(-0.47%) |
Jan 21, 2020 | 84.45 | 84.85 | 83.96 | 84.32 | 2,551,289 | -0.80(-0.94%) |
Jan 17, 2020 | 85.51 | 85.64 | 84.47 | 85.12 | 3,376,486 | -0.40(-0.46%) |
Jan 16, 2020 | 86.97 | 87.06 | 85.40 | 85.51 | 3,117,100 | -0.91(-1.05%) |
Jan 15, 2020 | 86.98 | 87.09 | 85.78 | 86.42 | 2,896,311 | -1.23(-1.40%) |
Jan 14, 2020 | 86.73 | 87.88 | 86.50 | 87.65 | 3,341,928 | +0.89(+1.03%) |
Jan 13, 2020 | 86.44 | 87.35 | 86.13 | 86.76 | 2,722,512 | +0.35(+0.41%) |
Jan 10, 2020 | 87.04 | 87.95 | 86.35 | 86.40 | 2,319,081 | -0.62(-0.71%) |
Jan 09, 2020 | 85.18 | 87.06 | 84.22 | 87.02 | 3,796,175 | +1.25(+1.46%) |
Jan 08, 2020 | 89.25 | 89.34 | 85.53 | 85.77 | 4,190,572 | -3.33(-3.74%) |
Jan 07, 2020 | 88.26 | 89.16 | 87.94 | 89.10 | 3,263,166 | +0.27(+0.31%) |
Jan 06, 2020 | 89.18 | 89.34 | 88.33 | 88.83 | 4,754,283 | -0.56(-0.63%) |
Jan 03, 2020 | 91.66 | 92.62 | 89.14 | 89.39 | 2,715,244 | -3.06(-3.31%) |
Jan 02, 2020 | 92.34 | 93.25 | 91.77 | 92.44 | 1,951,571 | +0.65(+0.71%) |
Dec 31, 2019 | 90.81 | 91.79 | 90.66 | 91.79 | 2,058,371 | +0.86(+0.94%) |
Dec 30, 2019 | 91.04 | 91.66 | 90.74 | 90.93 | 2,077,955 | -0.19(-0.21%) |
Dec 27, 2019 | 92.61 | 92.61 | 91.07 | 91.12 | 1,732,484 | -1.20(-1.30%) |
Dec 26, 2019 | 92.75 | 93.27 | 92.15 | 92.33 | 1,392,968 | -0.94(-1.01%) |
Dec 24, 2019 | 92.81 | 93.30 | 92.76 | 93.27 | 1,445,193 | +0.44(+0.47%) |
Dec 23, 2019 | 93.43 | 93.65 | 92.45 | 92.83 | 2,351,617 | -0.56(-0.60%) |
Dec 20, 2019 | 93.75 | 94.05 | 92.98 | 93.39 | 5,664,254 | +0.44(+0.48%) |
Dec 19, 2019 | 93.44 | 93.61 | 92.68 | 92.94 | 2,246,010 | -0.19(-0.20%) |
Dec 18, 2019 | 93.34 | 93.87 | 92.76 | 93.13 | 3,731,966 | +0.01(+0.01%) |
Dec 17, 2019 | 94.06 | 94.71 | 92.86 | 93.13 | 3,243,054 | -0.91(-0.97%) |
Dec 16, 2019 | 93.22 | 94.44 | 92.93 | 94.04 | 2,546,068 | +0.95(+1.02%) |
Dec 13, 2019 | 93.83 | 94.47 | 92.85 | 93.09 | 1,968,555 | -0.61(-0.65%) |
Dec 12, 2019 | 92.38 | 93.90 | 92.21 | 93.70 | 1,964,804 | +1.25(+1.35%) |
Dec 11, 2019 | 92.23 | 92.81 | 91.85 | 92.45 | 2,005,716 | +0.23(+0.25%) |
Dec 10, 2019 | 92.52 | 92.75 | 92.02 | 92.22 | 2,689,367 | -0.02(-0.03%) |
Dec 09, 2019 | 93.27 | 93.33 | 92.15 | 92.24 | 1,924,111 | -1.32(-1.41%) |
Dec 06, 2019 | 93.15 | 94.19 | 93.06 | 93.56 | 2,600,546 | +0.84(+0.91%) |
Dec 05, 2019 | 92.92 | 93.27 | 92.42 | 92.72 | 2,049,564 | -0.02(-0.03%) |
Dec 04, 2019 | 93.55 | 93.92 | 92.63 | 92.75 | 2,583,888 | -0.15(-0.16%) |
Dec 03, 2019 | 93.66 | 93.66 | 92.62 | 92.90 | 5,613,046 | -1.30(-1.38%) |
Dec 02, 2019 | 94.64 | 95.62 | 93.97 | 94.20 | 2,935,191 | -0.32(-0.34%) |
Nov 29, 2019 | 94.27 | 94.86 | 94.07 | 94.52 | 1,341,904 | +0.02(+0.03%) |
Nov 27, 2019 | 94.69 | 95.01 | 93.96 | 94.49 | 2,779,936 | +0.30(+0.31%) |
Nov 26, 2019 | 95.19 | 95.38 | 93.97 | 94.20 | 4,998,317 | -0.90(-0.94%) |
Nov 25, 2019 | 96.40 | 96.40 | 94.89 | 95.09 | 3,348,518 | -1.00(-1.04%) |
Nov 22, 2019 | 97.95 | 97.98 | 95.74 | 96.09 | 2,744,252 | -1.43(-1.47%) |
Nov 21, 2019 | 95.87 | 97.78 | 95.49 | 97.53 | 2,913,005 | +1.90(+1.99%) |
Nov 20, 2019 | 96.62 | 96.62 | 94.29 | 95.62 | 5,264,018 | -1.12(-1.16%) |
Nov 19, 2019 | 97.11 | 98.01 | 96.42 | 96.74 | 3,376,018 | -1.01(-1.04%) |
Nov 18, 2019 | 97.34 | 97.77 | 96.83 | 97.76 | 1,656,753 | +0.24(+0.24%) |
Nov 15, 2019 | 98.22 | 98.22 | 97.07 | 97.52 | 1,986,397 | -0.15(-0.15%) |
Nov 14, 2019 | 97.02 | 97.78 | 96.80 | 97.67 | 1,843,597 | +0.83(+0.85%) |
Nov 13, 2019 | 95.96 | 97.24 | 95.77 | 96.84 | 1,902,213 | +0.27(+0.28%) |
Nov 12, 2019 | 97.19 | 97.77 | 96.13 | 96.57 | 2,664,060 | -0.64(-0.66%) |
Nov 11, 2019 | 97.02 | 97.98 | 96.77 | 97.21 | 1,998,634 | -0.67(-0.69%) |
Nov 08, 2019 | 97.22 | 98.06 | 96.57 | 97.88 | 1,929,202 | +0.11(+0.11%) |
Nov 07, 2019 | 97.43 | 97.95 | 96.81 | 97.77 | 2,918,438 | +0.94(+0.97%) |
Nov 06, 2019 | 97.45 | 97.62 | 96.29 | 96.83 | 2,605,255 | -0.41(-0.42%) |
Nov 05, 2019 | 97.31 | 98.03 | 96.36 | 97.24 | 2,774,807 | +0.31(+0.32%) |
Nov 04, 2019 | 97.69 | 97.76 | 96.17 | 96.93 | 2,484,497 | +0.11(+0.12%) |
Nov 01, 2019 | 96.19 | 96.97 | 96.00 | 96.82 | 2,750,046 | +1.29(+1.35%) |
Oct 31, 2019 | 95.38 | 95.87 | 93.95 | 95.52 | 4,819,163 | +0.30(+0.32%) |
Oct 30, 2019 | 97.49 | 97.49 | 94.98 | 95.22 | 2,796,468 | -2.05(-2.11%) |
Oct 29, 2019 | 95.25 | 97.94 | 95.14 | 97.27 | 4,694,165 | +1.40(+1.46%) |
Oct 28, 2019 | 94.03 | 97.24 | 94.03 | 95.87 | 5,756,205 | +2.31(+2.47%) |
Oct 25, 2019 | 91.77 | 95.67 | 91.50 | 93.56 | 7,638,297 | +3.10(+3.43%) |
Oct 24, 2019 | 89.55 | 90.74 | 89.28 | 90.46 | 4,252,323 | +1.33(+1.50%) |
Oct 23, 2019 | 88.94 | 89.29 | 88.58 | 89.13 | 2,865,083 | +0.19(+0.21%) |
Oct 22, 2019 | 88.88 | 89.81 | 88.37 | 88.94 | 1,936,065 | +0.47(+0.53%) |
Oct 21, 2019 | 88.31 | 88.78 | 87.96 | 88.47 | 2,041,525 | +0.82(+0.93%) |
Oct 18, 2019 | 87.49 | 88.29 | 87.26 | 87.66 | 3,688,293 | -0.01(-0.01%) |
Oct 17, 2019 | 87.49 | 87.71 | 86.99 | 87.67 | 2,162,964 | +0.78(+0.89%) |
Oct 16, 2019 | 87.32 | 88.12 | 86.63 | 86.89 | 2,285,932 | -0.85(-0.97%) |
Oct 15, 2019 | 87.08 | 88.41 | 86.81 | 87.74 | 1,998,678 | +0.53(+0.61%) |
Oct 14, 2019 | 86.68 | 87.65 | 86.50 | 87.21 | 1,749,387 | +0.10(+0.11%) |
Oct 11, 2019 | 87.49 | 88.47 | 87.02 | 87.11 | 2,930,553 | -0.06(-0.07%) |
Oct 10, 2019 | 84.73 | 87.26 | 84.59 | 87.17 | 4,633,562 | +3.18(+3.79%) |
Oct 09, 2019 | 83.37 | 84.69 | 83.21 | 83.99 | 2,246,923 | +1.55(+1.87%) |
Oct 08, 2019 | 82.49 | 83.04 | 82.09 | 82.44 | 2,516,782 | -0.44(-0.53%) |
Oct 07, 2019 | 82.80 | 83.61 | 82.37 | 82.88 | 3,029,198 | +0.41(+0.50%) |
Oct 04, 2019 | 81.17 | 82.57 | 81.12 | 82.47 | 2,565,258 | +1.63(+2.01%) |
Oct 03, 2019 | 79.94 | 80.86 | 79.28 | 80.85 | 2,533,103 | +0.52(+0.64%) |
Oct 02, 2019 | 82.10 | 82.15 | 79.48 | 80.33 | 2,789,734 | -2.28(-2.76%) |
Oct 01, 2019 | 84.35 | 84.64 | 82.45 | 82.61 | 2,321,791 | -1.12(-1.34%) |
Sep 30, 2019 | 84.76 | 85.00 | 83.68 | 83.73 | 2,208,677 | -1.03(-1.22%) |
Sep 27, 2019 | 85.70 | 86.25 | 84.21 | 84.76 | 2,809,114 | -0.74(-0.86%) |
Sep 26, 2019 | 85.56 | 85.89 | 84.31 | 85.50 | 2,162,669 | -0.41(-0.48%) |
Sep 25, 2019 | 84.54 | 86.28 | 84.14 | 85.91 | 4,096,976 | +1.18(+1.39%) |
Sep 24, 2019 | 85.20 | 85.36 | 83.67 | 84.73 | 3,193,327 | -0.52(-0.61%) |
Sep 23, 2019 | 84.23 | 85.71 | 84.23 | 85.25 | 3,021,532 | +0.81(+0.96%) |
Sep 20, 2019 | 84.57 | 85.07 | 84.12 | 84.44 | 11,513,946 | +0.16(+0.18%) |
Sep 19, 2019 | 84.61 | 85.03 | 83.89 | 84.29 | 1,639,522 | +0.07(+0.09%) |
Sep 18, 2019 | 83.12 | 84.35 | 82.71 | 84.21 | 2,224,686 | +0.65(+0.77%) |
Sep 17, 2019 | 84.82 | 84.98 | 83.37 | 83.57 | 3,055,698 | -1.50(-1.76%) |
Sep 16, 2019 | 83.49 | 85.86 | 83.42 | 85.06 | 5,690,508 | +1.03(+1.23%) |
Sep 13, 2019 | 84.17 | 84.57 | 83.47 | 84.03 | 2,064,827 | +0.47(+0.57%) |
Sep 12, 2019 | 82.95 | 83.90 | 82.34 | 83.56 | 2,284,571 | -0.23(-0.27%) |
Sep 11, 2019 | 84.46 | 85.22 | 83.49 | 83.79 | 2,353,516 | -0.40(-0.48%) |
Sep 10, 2019 | 83.75 | 84.97 | 83.61 | 84.19 | 2,894,964 | +0.65(+0.77%) |
Sep 09, 2019 | 83.04 | 84.01 | 82.60 | 83.54 | 2,930,257 | +1.03(+1.25%) |
Sep 06, 2019 | 81.88 | 82.90 | 81.30 | 82.51 | 2,589,595 | +0.91(+1.11%) |
Sep 05, 2019 | 82.26 | 83.00 | 81.57 | 81.61 | 3,263,715 | +0.09(+0.11%) |
Sep 04, 2019 | 82.05 | 82.27 | 81.04 | 81.52 | 2,035,748 | +0.18(+0.22%) |
Sep 03, 2019 | 79.55 | 81.45 | 79.34 | 81.34 | 2,617,210 | +0.69(+0.85%) |
Aug 30, 2019 | 80.68 | 81.57 | 80.24 | 80.65 | 2,363,349 | +0.42(+0.52%) |
Aug 29, 2019 | 79.41 | 80.51 | 79.35 | 80.23 | 2,901,501 | +1.59(+2.03%) |
Aug 28, 2019 | 77.30 | 79.20 | 77.30 | 78.64 | 2,834,944 | +1.35(+1.75%) |
Aug 27, 2019 | 79.30 | 79.72 | 77.15 | 77.29 | 3,162,514 | -1.46(-1.86%) |
Aug 26, 2019 | 78.52 | 78.83 | 77.76 | 78.75 | 1,917,709 | +0.92(+1.19%) |
Aug 23, 2019 | 79.71 | 80.85 | 77.46 | 77.83 | 4,041,970 | -2.68(-3.33%) |
Aug 22, 2019 | 81.16 | 81.71 | 80.31 | 80.51 | 2,379,929 | -0.69(-0.85%) |
Aug 21, 2019 | 81.45 | 81.77 | 80.36 | 81.20 | 2,431,587 | +0.51(+0.63%) |
Aug 20, 2019 | 80.79 | 81.52 | 80.18 | 80.69 | 2,329,080 | -0.07(-0.08%) |
Aug 19, 2019 | 81.19 | 81.54 | 80.22 | 80.76 | 3,360,548 | +0.68(+0.85%) |
Aug 16, 2019 | 79.44 | 80.30 | 79.14 | 80.08 | 2,614,505 | +1.10(+1.40%) |
Aug 15, 2019 | 79.34 | 79.77 | 78.09 | 78.97 | 2,579,282 | -0.05(-0.06%) |
Aug 14, 2019 | 79.09 | 79.97 | 78.70 | 79.02 | 3,122,262 | -1.79(-2.22%) |
Aug 13, 2019 | 79.34 | 81.96 | 78.68 | 80.81 | 2,821,583 | +1.16(+1.45%) |
Aug 12, 2019 | 81.08 | 81.14 | 79.25 | 79.66 | 2,367,444 | -1.73(-2.12%) |
Aug 09, 2019 | 81.45 | 81.80 | 80.67 | 81.38 | 2,475,165 | -0.22(-0.27%) |
Aug 08, 2019 | 79.66 | 81.62 | 79.31 | 81.60 | 2,853,324 | +2.74(+3.47%) |
Aug 07, 2019 | 77.48 | 79.18 | 77.02 | 78.86 | 2,900,132 | -0.06(-0.08%) |
Aug 06, 2019 | 78.24 | 79.03 | 77.82 | 78.93 | 2,671,340 | +1.43(+1.85%) |
Aug 05, 2019 | 79.32 | 79.68 | 76.97 | 77.49 | 3,745,513 | -3.14(-3.90%) |
Aug 02, 2019 | 82.45 | 82.56 | 80.56 | 80.64 | 2,561,681 | -2.00(-2.42%) |