Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 99.00 | 99.24 | 95.20 | 96.03 | 451,682 | -2.87(-2.90%) |
Aug 28, 2020 | 99.40 | 100.38 | 98.25 | 98.90 | 300,600 | +0.45(+0.46%) |
Aug 27, 2020 | 101.72 | 102.35 | 98.17 | 98.45 | 351,354 | -2.23(-2.21%) |
Aug 26, 2020 | 103.58 | 103.58 | 100.49 | 100.68 | 305,702 | -2.43(-2.36%) |
Aug 25, 2020 | 104.73 | 104.73 | 101.51 | 103.11 | 301,862 | -0.87(-0.84%) |
Aug 24, 2020 | 105.28 | 105.35 | 103.04 | 103.98 | 289,911 | -0.56(-0.54%) |
Aug 21, 2020 | 101.21 | 105.33 | 100.47 | 104.54 | 371,000 | +2.52(+2.47%) |
Aug 20, 2020 | 101.61 | 104.75 | 100.77 | 102.02 | 223,285 | -0.86(-0.84%) |
Aug 19, 2020 | 103.82 | 103.82 | 102.00 | 102.88 | 230,620 | -0.66(-0.64%) |
Aug 18, 2020 | 104.00 | 106.99 | 102.89 | 103.54 | 625,110 | +0.65(+0.63%) |
Aug 17, 2020 | 99.34 | 103.68 | 99.12 | 102.89 | 277,461 | +4.06(+4.11%) |
Aug 14, 2020 | 99.50 | 99.50 | 97.67 | 98.83 | 349,800 | -1.34(-1.34%) |
Aug 13, 2020 | 98.89 | 100.99 | 98.08 | 100.17 | 269,103 | +0.59(+0.59%) |
Aug 12, 2020 | 99.15 | 99.71 | 97.52 | 99.58 | 312,953 | +1.64(+1.67%) |
Aug 11, 2020 | 102.58 | 103.19 | 97.82 | 97.94 | 503,994 | -3.87(-3.80%) |
Aug 10, 2020 | 100.67 | 105.50 | 100.50 | 101.81 | 296,900 | +1.85(+1.85%) |
Aug 07, 2020 | 99.91 | 101.18 | 97.92 | 99.96 | 349,900 | -0.63(-0.63%) |
Aug 06, 2020 | 101.58 | 103.28 | 100.33 | 100.59 | 397,053 | -1.02(-1.00%) |
Aug 05, 2020 | 100.81 | 102.48 | 99.48 | 101.61 | 376,377 | +2.03(+2.04%) |
Aug 04, 2020 | 101.36 | 103.23 | 99.25 | 99.58 | 398,942 | -2.57(-2.52%) |
Aug 03, 2020 | 99.58 | 102.77 | 99.17 | 102.15 | 532,558 | +2.97(+2.99%) |
Jul 31, 2020 | 99.77 | 99.90 | 96.34 | 99.18 | 603,500 | -0.87(-0.87%) |
Jul 30, 2020 | 101.06 | 102.18 | 99.92 | 100.05 | 507,941 | -2.94(-2.85%) |
Jul 29, 2020 | 98.16 | 103.32 | 97.84 | 102.99 | 584,079 | +5.17(+5.29%) |
Jul 28, 2020 | 98.73 | 100.84 | 97.44 | 97.82 | 780,991 | -0.19(-0.19%) |
Jul 27, 2020 | 92.23 | 98.08 | 91.75 | 98.01 | 641,528 | +6.63(+7.26%) |
Jul 24, 2020 | 89.44 | 92.20 | 88.46 | 91.38 | 495,700 | +1.88(+2.10%) |
Jul 23, 2020 | 95.00 | 98.00 | 87.64 | 89.50 | 1,170,748 | +0.15(+0.17%) |
Jul 22, 2020 | 84.41 | 90.80 | 84.29 | 89.35 | 696,553 | +4.38(+5.15%) |
Jul 21, 2020 | 85.88 | 86.57 | 84.50 | 84.97 | 431,941 | +0.96(+1.14%) |
Jul 20, 2020 | 82.97 | 84.16 | 81.68 | 84.01 | 335,046 | +0.88(+1.06%) |
Jul 17, 2020 | 84.50 | 85.36 | 82.83 | 83.13 | 430,100 | -0.64(-0.76%) |
Jul 16, 2020 | 82.71 | 84.38 | 81.56 | 83.77 | 369,382 | +1.56(+1.90%) |
Jul 15, 2020 | 82.61 | 82.79 | 79.55 | 82.21 | 353,409 | +2.66(+3.34%) |
Jul 14, 2020 | 77.11 | 79.71 | 75.85 | 79.55 | 310,703 | +2.44(+3.16%) |
Jul 13, 2020 | 80.77 | 81.93 | 77.00 | 77.11 | 421,897 | -2.28(-2.87%) |
Jul 10, 2020 | 78.34 | 80.36 | 77.75 | 79.39 | 253,700 | +1.49(+1.91%) |
Jul 09, 2020 | 82.90 | 83.78 | 77.23 | 77.90 | 464,970 | -4.30(-5.23%) |
Jul 08, 2020 | 77.31 | 83.36 | 77.31 | 82.20 | 811,781 | +5.17(+6.71%) |
Jul 07, 2020 | 75.32 | 78.55 | 75.20 | 77.03 | 597,191 | +0.74(+0.97%) |
Jul 06, 2020 | 75.76 | 76.36 | 74.14 | 76.29 | 239,201 | +2.81(+3.82%) |
Jul 02, 2020 | 75.33 | 75.44 | 73.33 | 73.48 | 247,500 | +0.15(+0.20%) |
Jul 01, 2020 | 76.06 | 76.36 | 73.01 | 73.33 | 375,677 | -2.79(-3.67%) |
Jun 30, 2020 | 73.59 | 76.42 | 73.20 | 76.12 | 420,605 | +2.52(+3.42%) |
Jun 29, 2020 | 70.75 | 74.41 | 70.02 | 73.60 | 521,463 | +2.99(+4.23%) |
Jun 26, 2020 | 72.15 | 72.15 | 70.07 | 70.61 | 530,600 | -1.66(-2.30%) |
Jun 25, 2020 | 71.00 | 72.36 | 68.19 | 72.27 | 585,737 | -0.92(-1.26%) |
Jun 24, 2020 | 74.81 | 75.31 | 71.31 | 73.19 | 467,153 | -3.26(-4.26%) |
Jun 23, 2020 | 76.31 | 76.69 | 74.65 | 76.45 | 305,788 | +1.17(+1.55%) |
Jun 22, 2020 | 72.68 | 75.32 | 72.29 | 75.28 | 375,476 | +1.86(+2.53%) |
Jun 19, 2020 | 75.60 | 75.60 | 72.25 | 73.42 | 776,300 | -0.94(-1.26%) |
Jun 18, 2020 | 74.05 | 75.21 | 72.64 | 74.36 | 389,500 | -1.10(-1.46%) |
Jun 17, 2020 | 76.98 | 78.19 | 74.90 | 75.46 | 273,308 | -1.75(-2.27%) |
Jun 16, 2020 | 78.49 | 78.70 | 74.03 | 77.21 | 531,155 | +2.82(+3.79%) |
Jun 15, 2020 | 66.68 | 74.50 | 66.28 | 74.39 | 509,752 | +4.18(+5.95%) |
Jun 12, 2020 | 70.82 | 71.72 | 67.14 | 70.21 | 397,900 | +3.12(+4.65%) |
Jun 11, 2020 | 71.78 | 72.78 | 66.90 | 67.09 | 644,950 | -7.87(-10.50%) |
Jun 10, 2020 | 74.42 | 76.72 | 72.54 | 74.96 | 300,647 | -0.20(-0.27%) |
Jun 09, 2020 | 73.08 | 76.05 | 72.96 | 75.16 | 419,798 | +0.03(+0.04%) |
Jun 08, 2020 | 77.89 | 79.26 | 74.49 | 75.13 | 361,068 | -1.20(-1.57%) |
Jun 05, 2020 | 75.28 | 77.04 | 74.15 | 76.33 | 550,200 | +2.67(+3.62%) |
Jun 04, 2020 | 75.05 | 77.19 | 73.43 | 73.66 | 332,932 | -2.52(-3.31%) |
Jun 03, 2020 | 74.12 | 76.57 | 73.25 | 76.18 | 323,539 | +3.92(+5.42%) |
Jun 02, 2020 | 71.87 | 73.08 | 70.63 | 72.26 | 335,075 | +1.59(+2.25%) |
Jun 01, 2020 | 70.21 | 72.97 | 68.94 | 70.67 | 363,319 | +1.17(+1.68%) |
May 29, 2020 | 70.53 | 73.02 | 69.48 | 69.50 | 631,900 | -1.77(-2.48%) |
May 28, 2020 | 78.14 | 78.43 | 71.05 | 71.27 | 634,886 | -4.83(-6.35%) |
May 27, 2020 | 73.23 | 76.32 | 72.86 | 76.10 | 484,398 | +5.00(+7.03%) |
May 26, 2020 | 72.48 | 73.17 | 70.33 | 71.10 | 470,613 | +2.43(+3.54%) |
May 22, 2020 | 67.37 | 69.08 | 66.18 | 68.67 | 259,200 | +1.90(+2.85%) |
May 21, 2020 | 64.71 | 68.00 | 64.71 | 66.77 | 282,087 | +1.97(+3.04%) |
May 20, 2020 | 67.15 | 67.95 | 63.47 | 64.80 | 428,905 | -0.58(-0.89%) |
May 19, 2020 | 63.77 | 67.36 | 62.55 | 65.38 | 526,111 | +0.75(+1.16%) |
May 18, 2020 | 60.91 | 65.16 | 60.82 | 64.63 | 545,208 | +7.77(+13.67%) |
May 15, 2020 | 54.40 | 57.93 | 53.48 | 56.86 | 359,500 | +2.25(+4.12%) |
May 14, 2020 | 51.94 | 54.64 | 50.18 | 54.61 | 315,810 | +0.83(+1.54%) |
May 13, 2020 | 55.44 | 55.60 | 52.92 | 53.78 | 567,796 | -2.24(-4.00%) |
May 12, 2020 | 58.24 | 58.24 | 56.02 | 56.02 | 446,160 | -2.04(-3.51%) |
May 11, 2020 | 58.14 | 59.02 | 56.83 | 58.06 | 484,456 | -1.44(-2.42%) |
May 08, 2020 | 57.87 | 59.70 | 56.41 | 59.50 | 364,400 | +3.28(+5.83%) |
May 07, 2020 | 55.99 | 56.70 | 55.43 | 56.22 | 425,868 | +1.52(+2.78%) |
May 06, 2020 | 55.46 | 56.21 | 54.39 | 54.70 | 436,531 | -0.41(-0.74%) |
May 05, 2020 | 54.76 | 56.60 | 54.33 | 55.11 | 573,744 | +1.57(+2.93%) |
May 04, 2020 | 50.42 | 53.99 | 49.86 | 53.54 | 582,275 | +1.59(+3.06%) |
May 01, 2020 | 49.78 | 52.04 | 49.39 | 51.95 | 495,400 | -0.61(-1.16%) |
Apr 30, 2020 | 51.98 | 53.81 | 51.17 | 52.56 | 912,508 | -1.00(-1.87%) |
Apr 29, 2020 | 50.88 | 55.14 | 50.06 | 53.56 | 688,097 | +5.23(+10.82%) |
Apr 28, 2020 | 47.33 | 48.63 | 46.66 | 48.33 | 656,458 | +3.65(+8.17%) |
Apr 27, 2020 | 43.13 | 45.29 | 42.72 | 44.68 | 495,043 | +2.08(+4.88%) |
Apr 24, 2020 | 40.88 | 43.40 | 40.39 | 42.60 | 508,800 | +2.20(+5.45%) |
Apr 23, 2020 | 39.42 | 41.08 | 38.35 | 40.40 | 681,873 | +1.24(+3.17%) |
Apr 22, 2020 | 39.99 | 40.24 | 38.49 | 39.16 | 379,154 | +0.63(+1.64%) |
Apr 21, 2020 | 37.28 | 38.88 | 36.99 | 38.53 | 662,801 | -0.72(-1.83%) |
Apr 20, 2020 | 40.11 | 41.57 | 38.65 | 39.25 | 460,987 | -2.87(-6.81%) |
Apr 17, 2020 | 41.44 | 42.97 | 40.70 | 42.12 | 438,300 | +2.81(+7.15%) |
Apr 16, 2020 | 39.00 | 40.27 | 38.29 | 39.31 | 553,235 | +0.19(+0.49%) |
Apr 15, 2020 | 39.88 | 40.28 | 38.27 | 39.12 | 380,007 | -3.30(-7.78%) |
Apr 14, 2020 | 42.93 | 43.98 | 40.95 | 42.42 | 413,577 | +1.13(+2.74%) |
Apr 13, 2020 | 46.48 | 46.48 | 39.69 | 41.29 | 570,131 | -5.67(-12.07%) |
Apr 09, 2020 | 47.22 | 50.70 | 45.34 | 46.96 | 643,000 | +1.86(+4.12%) |
Apr 08, 2020 | 41.50 | 45.32 | 40.96 | 45.10 | 669,810 | +4.60(+11.36%) |
Apr 07, 2020 | 41.82 | 43.08 | 39.30 | 40.50 | 1,001,684 | +1.83(+4.73%) |
Apr 06, 2020 | 34.86 | 39.00 | 34.32 | 38.67 | 764,900 | +6.64(+20.73%) |
Apr 03, 2020 | 30.77 | 32.63 | 30.25 | 32.03 | 913,800 | +1.18(+3.82%) |
Apr 02, 2020 | 31.55 | 32.29 | 28.94 | 30.85 | 675,629 | -1.00(-3.14%) |
Apr 01, 2020 | 34.25 | 34.84 | 31.70 | 31.85 | 604,040 | -4.66(-12.76%) |
Mar 31, 2020 | 37.80 | 38.27 | 35.82 | 36.51 | 599,079 | -1.56(-4.10%) |
Mar 30, 2020 | 39.04 | 39.10 | 36.87 | 38.07 | 496,253 | -1.24(-3.15%) |
Mar 27, 2020 | 41.59 | 42.90 | 39.26 | 39.31 | 509,300 | -4.37(-10.00%) |
Mar 26, 2020 | 42.77 | 43.97 | 40.41 | 43.68 | 737,197 | +1.57(+3.73%) |
Mar 25, 2020 | 35.31 | 43.00 | 35.04 | 42.11 | 721,707 | +6.80(+19.26%) |
Mar 24, 2020 | 31.69 | 35.35 | 31.05 | 35.31 | 818,157 | +6.07(+20.76%) |
Mar 23, 2020 | 30.68 | 30.98 | 28.07 | 29.24 | 700,736 | -2.01(-6.43%) |
Mar 20, 2020 | 30.13 | 33.32 | 29.10 | 31.25 | 1,042,200 | +1.74(+5.90%) |
Mar 19, 2020 | 26.76 | 30.60 | 25.53 | 29.51 | 656,171 | +2.22(+8.13%) |
Mar 18, 2020 | 31.61 | 32.83 | 25.24 | 27.29 | 1,144,157 | -6.73(-19.78%) |
Mar 17, 2020 | 35.90 | 36.25 | 30.65 | 34.02 | 1,353,222 | -1.33(-3.76%) |
Mar 16, 2020 | 41.32 | 41.32 | 35.00 | 35.35 | 952,265 | -11.47(-24.50%) |
Mar 13, 2020 | 47.34 | 47.82 | 41.14 | 46.82 | 927,100 | +2.14(+4.79%) |
Mar 12, 2020 | 50.00 | 50.00 | 42.47 | 44.68 | 1,289,821 | -9.33(-17.27%) |
Mar 11, 2020 | 57.63 | 58.47 | 53.39 | 54.01 | 930,210 | -5.37(-9.04%) |
Mar 10, 2020 | 58.73 | 59.73 | 55.72 | 59.38 | 970,265 | +2.03(+3.54%) |
Mar 09, 2020 | 63.80 | 64.42 | 57.27 | 57.35 | 1,011,331 | -9.83(-14.63%) |
Mar 06, 2020 | 66.43 | 67.70 | 64.53 | 67.18 | 789,500 | -1.66(-2.41%) |
Mar 05, 2020 | 68.93 | 70.27 | 67.98 | 68.84 | 517,660 | -1.72(-2.44%) |
Mar 04, 2020 | 68.55 | 70.63 | 67.55 | 70.56 | 459,893 | +3.22(+4.78%) |
Mar 03, 2020 | 65.18 | 68.34 | 64.75 | 67.34 | 770,226 | +2.13(+3.27%) |
Mar 02, 2020 | 63.86 | 65.30 | 62.89 | 65.21 | 514,973 | +1.75(+2.76%) |
Feb 28, 2020 | 63.94 | 65.53 | 62.30 | 63.46 | 1,200,500 | -1.94(-2.97%) |
Feb 27, 2020 | 65.02 | 67.53 | 63.60 | 65.40 | 654,238 | -0.64(-0.97%) |
Feb 26, 2020 | 68.34 | 68.49 | 66.02 | 66.04 | 386,834 | -2.79(-4.05%) |
Feb 25, 2020 | 71.97 | 72.03 | 68.57 | 68.83 | 460,954 | -2.88(-4.02%) |
Feb 24, 2020 | 71.03 | 72.73 | 71.03 | 71.71 | 350,086 | -0.90(-1.24%) |
Feb 21, 2020 | 72.47 | 73.57 | 72.24 | 72.61 | 549,200 | +0.08(+0.11%) |
Feb 20, 2020 | 71.89 | 72.69 | 70.70 | 72.53 | 315,677 | +0.84(+1.17%) |
Feb 19, 2020 | 71.75 | 72.63 | 71.44 | 71.69 | 440,610 | -0.08(-0.11%) |
Feb 18, 2020 | 71.22 | 72.36 | 66.89 | 71.77 | 475,082 | -0.42(-0.58%) |
Feb 14, 2020 | 73.00 | 73.00 | 71.03 | 72.19 | 421,800 | -0.70(-0.96%) |
Feb 13, 2020 | 71.81 | 73.15 | 71.81 | 72.89 | 226,891 | +0.33(+0.45%) |
Feb 12, 2020 | 72.57 | 72.94 | 72.04 | 72.56 | 403,184 | +0.13(+0.18%) |
Feb 11, 2020 | 73.18 | 73.21 | 72.02 | 72.43 | 426,941 | -0.20(-0.28%) |
Feb 10, 2020 | 72.71 | 73.24 | 72.58 | 72.63 | 454,273 | -0.08(-0.11%) |
Feb 07, 2020 | 72.84 | 73.73 | 72.50 | 72.71 | 297,800 | -0.09(-0.12%) |
Feb 06, 2020 | 72.73 | 73.47 | 72.68 | 72.80 | 395,489 | +0.35(+0.48%) |
Feb 05, 2020 | 71.10 | 73.27 | 70.08 | 72.45 | 599,829 | +1.23(+1.73%) |
Feb 04, 2020 | 73.00 | 73.58 | 71.22 | 71.22 | 813,983 | -1.07(-1.48%) |
Feb 03, 2020 | 71.25 | 73.01 | 71.08 | 72.29 | 835,218 | +1.33(+1.87%) |
Jan 31, 2020 | 73.14 | 73.35 | 70.46 | 70.96 | 1,082,100 | -2.40(-3.27%) |
Jan 30, 2020 | 73.99 | 76.38 | 71.41 | 73.36 | 1,934,969 | +3.91(+5.63%) |
Jan 29, 2020 | 70.85 | 71.35 | 67.91 | 69.45 | 973,989 | -1.46(-2.06%) |
Jan 28, 2020 | 69.32 | 71.87 | 69.32 | 70.91 | 701,892 | +2.96(+4.36%) |
Jan 27, 2020 | 67.38 | 68.68 | 67.38 | 67.95 | 454,426 | +0.28(+0.41%) |
Jan 24, 2020 | 68.68 | 68.90 | 67.16 | 67.67 | 291,000 | -0.86(-1.25%) |
Jan 23, 2020 | 67.50 | 69.34 | 67.22 | 68.53 | 499,920 | +1.27(+1.89%) |
Jan 22, 2020 | 67.52 | 68.31 | 67.08 | 67.26 | 324,066 | +0.04(+0.06%) |
Jan 21, 2020 | 65.95 | 67.25 | 65.77 | 67.22 | 323,838 | +1.28(+1.94%) |
Jan 17, 2020 | 66.96 | 67.07 | 65.77 | 65.94 | 283,200 | -0.33(-0.50%) |
Jan 16, 2020 | 66.94 | 67.14 | 65.61 | 66.27 | 347,286 | -0.49(-0.73%) |
Jan 15, 2020 | 64.55 | 66.93 | 64.55 | 66.76 | 568,055 | +2.24(+3.47%) |
Jan 14, 2020 | 64.52 | 64.86 | 64.05 | 64.52 | 441,333 | +0.22(+0.34%) |
Jan 13, 2020 | 63.55 | 64.50 | 63.55 | 64.30 | 694,556 | +0.48(+0.75%) |
Jan 10, 2020 | 63.36 | 64.51 | 62.95 | 63.82 | 482,600 | +0.05(+0.08%) |
Jan 09, 2020 | 63.95 | 64.64 | 63.40 | 63.77 | 653,347 | +0.16(+0.25%) |
Jan 08, 2020 | 63.57 | 64.77 | 63.49 | 63.61 | 832,410 | +0.56(+0.89%) |
Jan 07, 2020 | 62.06 | 63.25 | 62.06 | 63.05 | 1,124,984 | +1.06(+1.71%) |
Jan 06, 2020 | 61.25 | 62.87 | 61.16 | 61.99 | 468,708 | +0.17(+0.27%) |
Jan 03, 2020 | 60.85 | 62.17 | 60.85 | 61.82 | 458,500 | +0.33(+0.54%) |
Jan 02, 2020 | 61.60 | 62.01 | 60.84 | 61.49 | 689,288 | +0.38(+0.62%) |
Dec 31, 2019 | 61.26 | 61.89 | 60.80 | 61.11 | 328,400 | -0.15(-0.24%) |
Dec 30, 2019 | 61.33 | 61.42 | 60.43 | 61.26 | 397,317 | -0.15(-0.24%) |
Dec 27, 2019 | 61.96 | 62.15 | 61.18 | 61.41 | 315,800 | -0.38(-0.61%) |
Dec 26, 2019 | 62.47 | 62.86 | 61.54 | 61.79 | 184,657 | -0.68(-1.09%) |
Dec 24, 2019 | 61.91 | 62.55 | 61.76 | 62.47 | 101,900 | +0.52(+0.84%) |
Dec 23, 2019 | 62.99 | 63.44 | 61.84 | 61.95 | 395,426 | -1.04(-1.65%) |
Dec 20, 2019 | 61.85 | 63.29 | 61.85 | 62.99 | 1,168,400 | +1.30(+2.11%) |
Dec 19, 2019 | 62.18 | 62.32 | 61.00 | 61.69 | 950,000 | -0.64(-1.03%) |
Dec 18, 2019 | 63.24 | 63.62 | 61.95 | 62.33 | 850,700 | -0.58(-0.92%) |
Dec 17, 2019 | 63.80 | 65.12 | 62.71 | 62.91 | 599,897 | -0.62(-0.98%) |
Dec 16, 2019 | 64.79 | 64.81 | 63.43 | 63.53 | 755,845 | -1.11(-1.72%) |
Dec 13, 2019 | 64.27 | 64.79 | 63.91 | 64.64 | 417,600 | +0.42(+0.65%) |
Dec 12, 2019 | 66.55 | 66.91 | 64.19 | 64.22 | 556,225 | -2.79(-4.16%) |
Dec 11, 2019 | 66.18 | 67.08 | 65.91 | 67.01 | 199,642 | +0.73(+1.10%) |
Dec 10, 2019 | 66.07 | 66.67 | 65.78 | 66.28 | 286,001 | +0.02(+0.03%) |
Dec 09, 2019 | 65.59 | 66.51 | 65.17 | 66.26 | 387,770 | +0.59(+0.90%) |
Dec 06, 2019 | 66.28 | 66.79 | 65.40 | 65.67 | 538,600 | -1.34(-2.00%) |
Dec 05, 2019 | 66.40 | 67.31 | 66.40 | 67.01 | 443,194 | +0.69(+1.04%) |
Dec 04, 2019 | 65.52 | 66.58 | 65.31 | 66.32 | 408,057 | +0.93(+1.42%) |
Dec 03, 2019 | 65.08 | 65.60 | 64.62 | 65.39 | 381,746 | +0.01(+0.02%) |
Dec 02, 2019 | 66.37 | 66.37 | 65.16 | 65.38 | 463,612 | -1.16(-1.74%) |
Nov 29, 2019 | 66.89 | 67.36 | 66.48 | 66.54 | 178,000 | -0.71(-1.06%) |
Nov 27, 2019 | 67.56 | 68.50 | 67.03 | 67.25 | 356,700 | -0.33(-0.49%) |
Nov 26, 2019 | 66.91 | 68.14 | 66.91 | 67.58 | 643,987 | +0.48(+0.72%) |
Nov 25, 2019 | 66.68 | 68.24 | 66.27 | 67.10 | 448,028 | +0.50(+0.75%) |
Nov 22, 2019 | 67.41 | 68.48 | 66.58 | 66.60 | 496,100 | -0.72(-1.07%) |
Nov 21, 2019 | 68.81 | 68.95 | 66.90 | 67.32 | 563,765 | -1.58(-2.29%) |
Nov 20, 2019 | 70.62 | 71.19 | 68.70 | 68.90 | 1,022,167 | -1.96(-2.77%) |
Nov 19, 2019 | 72.12 | 72.45 | 70.74 | 70.86 | 550,723 | -0.98(-1.36%) |
Nov 18, 2019 | 70.74 | 72.52 | 70.74 | 71.84 | 384,187 | +1.28(+1.81%) |
Nov 15, 2019 | 70.94 | 71.47 | 70.45 | 70.56 | 398,000 | -0.34(-0.48%) |
Nov 14, 2019 | 69.68 | 71.23 | 69.66 | 70.90 | 346,538 | +0.90(+1.29%) |
Nov 13, 2019 | 69.32 | 70.30 | 69.32 | 70.00 | 485,918 | +0.49(+0.70%) |
Nov 12, 2019 | 69.69 | 70.26 | 68.34 | 69.51 | 400,200 | +0.41(+0.59%) |
Nov 11, 2019 | 67.76 | 69.39 | 67.72 | 69.10 | 403,401 | +1.38(+2.04%) |
Nov 08, 2019 | 67.46 | 68.66 | 67.43 | 67.72 | 370,000 | +0.29(+0.43%) |
Nov 07, 2019 | 69.00 | 69.00 | 66.48 | 67.43 | 665,703 | -1.38(-2.01%) |
Nov 06, 2019 | 68.07 | 69.07 | 67.03 | 68.81 | 545,280 | +0.94(+1.39%) |
Nov 05, 2019 | 69.85 | 70.12 | 67.30 | 67.87 | 766,380 | -1.98(-2.83%) |
Nov 04, 2019 | 73.09 | 73.09 | 69.55 | 69.85 | 566,556 | -3.08(-4.22%) |
Nov 01, 2019 | 72.50 | 73.68 | 71.90 | 72.93 | 378,700 | +0.84(+1.17%) |
Oct 31, 2019 | 72.43 | 72.43 | 70.99 | 72.09 | 558,219 | -0.22(-0.30%) |
Oct 30, 2019 | 71.90 | 72.34 | 69.79 | 72.31 | 492,265 | +0.34(+0.47%) |
Oct 29, 2019 | 71.95 | 73.05 | 71.55 | 71.97 | 515,932 | -0.21(-0.29%) |
Oct 28, 2019 | 75.35 | 75.35 | 72.03 | 72.18 | 625,292 | -2.93(-3.90%) |
Oct 25, 2019 | 75.72 | 76.83 | 74.95 | 75.11 | 377,300 | -1.27(-1.66%) |
Oct 24, 2019 | 74.93 | 76.43 | 74.06 | 76.38 | 398,224 | +2.00(+2.69%) |
Oct 23, 2019 | 71.54 | 74.52 | 68.71 | 74.38 | 1,096,132 | -1.12(-1.48%) |
Oct 22, 2019 | 75.39 | 75.67 | 74.22 | 75.50 | 787,652 | +0.70(+0.94%) |
Oct 21, 2019 | 75.40 | 76.39 | 74.62 | 74.80 | 623,478 | -0.20(-0.27%) |
Oct 18, 2019 | 74.44 | 75.37 | 74.14 | 75.00 | 472,200 | +0.53(+0.71%) |
Oct 17, 2019 | 74.85 | 75.08 | 74.32 | 74.47 | 376,407 | +0.46(+0.62%) |
Oct 16, 2019 | 72.77 | 74.33 | 72.66 | 74.01 | 490,568 | +1.30(+1.79%) |
Oct 15, 2019 | 71.59 | 72.83 | 71.59 | 72.71 | 335,654 | +1.35(+1.89%) |
Oct 14, 2019 | 70.75 | 71.57 | 70.69 | 71.36 | 253,608 | +0.60(+0.85%) |
Oct 11, 2019 | 71.24 | 71.76 | 70.61 | 70.76 | 287,100 | +0.16(+0.23%) |
Oct 10, 2019 | 72.00 | 72.19 | 70.10 | 70.60 | 674,706 | -1.23(-1.71%) |
Oct 09, 2019 | 72.03 | 72.52 | 71.42 | 71.83 | 401,751 | +0.15(+0.21%) |
Oct 08, 2019 | 71.93 | 72.67 | 71.21 | 71.68 | 422,540 | -0.50(-0.69%) |
Oct 07, 2019 | 71.90 | 72.56 | 71.47 | 72.18 | 305,744 | -0.10(-0.14%) |
Oct 04, 2019 | 70.13 | 72.44 | 70.13 | 72.28 | 439,800 | +2.32(+3.32%) |
Oct 03, 2019 | 70.14 | 70.39 | 69.33 | 69.96 | 403,727 | +0.01(+0.01%) |
Oct 02, 2019 | 70.49 | 70.66 | 68.95 | 69.95 | 304,364 | -0.31(-0.44%) |
Oct 01, 2019 | 70.52 | 70.90 | 69.36 | 70.26 | 257,478 | -0.09(-0.13%) |
Sep 30, 2019 | 69.12 | 70.57 | 69.12 | 70.35 | 338,560 | +1.23(+1.78%) |
Sep 27, 2019 | 70.60 | 70.79 | 68.94 | 69.12 | 408,000 | -1.39(-1.97%) |
Sep 26, 2019 | 71.29 | 71.78 | 70.00 | 70.51 | 381,806 | -0.46(-0.65%) |
Sep 25, 2019 | 70.58 | 71.19 | 69.79 | 70.97 | 440,864 | +0.77(+1.10%) |
Sep 24, 2019 | 70.76 | 71.65 | 70.17 | 70.20 | 508,462 | -0.27(-0.38%) |
Sep 23, 2019 | 70.09 | 71.23 | 69.63 | 70.47 | 451,076 | +0.17(+0.24%) |
Sep 20, 2019 | 70.76 | 71.13 | 70.11 | 70.30 | 559,300 | -0.29(-0.41%) |
Sep 19, 2019 | 70.85 | 71.32 | 70.09 | 70.59 | 527,585 | -0.06(-0.08%) |
Sep 18, 2019 | 69.80 | 71.06 | 68.79 | 70.65 | 570,628 | +1.16(+1.67%) |
Sep 17, 2019 | 68.46 | 70.40 | 68.28 | 69.49 | 555,678 | +1.37(+2.01%) |
Sep 16, 2019 | 68.63 | 69.05 | 67.14 | 68.12 | 609,138 | -0.74(-1.07%) |
Sep 13, 2019 | 68.26 | 69.57 | 67.77 | 68.86 | 587,400 | +1.03(+1.52%) |
Sep 12, 2019 | 67.14 | 69.18 | 67.08 | 67.83 | 643,073 | +0.87(+1.30%) |
Sep 11, 2019 | 66.55 | 68.00 | 65.71 | 66.96 | 605,451 | +2.04(+3.14%) |
Sep 10, 2019 | 65.77 | 65.80 | 63.66 | 64.92 | 550,791 | -0.78(-1.19%) |
Sep 09, 2019 | 65.16 | 65.77 | 64.45 | 65.70 | 419,046 | +0.37(+0.57%) |
Sep 06, 2019 | 65.46 | 65.98 | 65.19 | 65.33 | 386,100 | -0.12(-0.18%) |
Sep 05, 2019 | 66.47 | 66.97 | 64.96 | 65.45 | 540,638 | -0.54(-0.82%) |
Sep 04, 2019 | 65.76 | 67.00 | 65.50 | 65.99 | 499,864 | +0.66(+1.01%) |