Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 77.25 | 79.24 | 77.25 | 78.89 | 1,557,512 | +1.66(+2.15%) |
Oct 29, 2020 | 75.46 | 77.60 | 75.28 | 77.22 | 1,051,904 | +1.82(+2.41%) |
Oct 28, 2020 | 77.16 | 77.58 | 75.23 | 75.41 | 765,528 | -3.19(-4.06%) |
Oct 27, 2020 | 79.44 | 79.74 | 78.17 | 78.60 | 613,750 | -0.70(-0.89%) |
Oct 26, 2020 | 80.91 | 81.00 | 78.63 | 79.30 | 745,391 | -2.24(-2.75%) |
Oct 23, 2020 | 82.17 | 82.62 | 81.11 | 81.55 | 676,223 | -0.01(-0.01%) |
Oct 22, 2020 | 80.67 | 81.73 | 80.49 | 81.56 | 785,414 | +1.19(+1.48%) |
Oct 21, 2020 | 81.37 | 82.23 | 80.33 | 80.37 | 1,096,314 | -1.49(-1.82%) |
Oct 20, 2020 | 82.48 | 82.61 | 81.40 | 81.86 | 494,859 | -0.22(-0.27%) |
Oct 19, 2020 | 83.66 | 83.93 | 81.67 | 82.08 | 650,870 | -1.40(-1.67%) |
Oct 16, 2020 | 83.95 | 84.68 | 83.39 | 83.48 | 713,259 | +0.05(+0.06%) |
Oct 15, 2020 | 83.38 | 84.59 | 82.73 | 83.43 | 675,930 | -0.67(-0.80%) |
Oct 14, 2020 | 83.89 | 85.69 | 83.37 | 84.10 | 632,715 | +0.29(+0.34%) |
Oct 13, 2020 | 85.06 | 85.61 | 83.03 | 83.82 | 877,561 | -1.44(-1.69%) |
Oct 12, 2020 | 86.62 | 86.62 | 84.82 | 85.26 | 733,135 | -1.10(-1.28%) |
Oct 09, 2020 | 85.64 | 86.75 | 85.33 | 86.37 | 1,024,172 | +1.60(+1.88%) |
Oct 08, 2020 | 84.74 | 86.08 | 84.44 | 84.77 | 616,820 | +0.67(+0.80%) |
Oct 07, 2020 | 84.92 | 85.40 | 83.35 | 84.09 | 995,800 | -0.50(-0.60%) |
Oct 06, 2020 | 85.52 | 87.16 | 84.43 | 84.60 | 668,640 | -0.77(-0.90%) |
Oct 05, 2020 | 86.15 | 86.41 | 84.55 | 85.37 | 595,109 | -0.54(-0.63%) |
Oct 02, 2020 | 84.45 | 86.43 | 84.27 | 85.91 | 844,042 | -0.03(-0.03%) |
Oct 01, 2020 | 85.38 | 86.02 | 83.62 | 85.94 | 861,650 | +1.21(+1.42%) |
Sep 30, 2020 | 86.09 | 86.38 | 84.31 | 84.73 | 752,373 | -1.35(-1.57%) |
Sep 29, 2020 | 87.00 | 87.21 | 85.53 | 86.08 | 466,497 | -0.95(-1.09%) |
Sep 28, 2020 | 87.96 | 88.51 | 86.91 | 87.03 | 746,394 | -0.39(-0.45%) |
Sep 25, 2020 | 83.43 | 87.57 | 83.03 | 87.42 | 824,367 | +3.75(+4.49%) |
Sep 24, 2020 | 84.70 | 85.21 | 83.22 | 83.67 | 1,156,959 | -1.87(-2.19%) |
Sep 23, 2020 | 88.41 | 89.74 | 85.28 | 85.54 | 1,108,990 | -1.52(-1.75%) |
Sep 22, 2020 | 85.58 | 87.31 | 84.21 | 87.06 | 931,191 | +3.01(+3.58%) |
Sep 21, 2020 | 83.91 | 84.36 | 82.89 | 84.05 | 1,456,890 | -1.55(-1.81%) |
Sep 18, 2020 | 85.57 | 86.11 | 84.96 | 85.60 | 1,808,768 | -0.16(-0.19%) |
Sep 17, 2020 | 84.40 | 85.96 | 83.75 | 85.76 | 672,612 | +1.07(+1.27%) |
Sep 16, 2020 | 84.56 | 85.62 | 84.56 | 84.68 | 983,117 | +0.34(+0.41%) |
Sep 15, 2020 | 84.32 | 85.34 | 84.07 | 84.34 | 1,139,088 | +0.38(+0.45%) |
Sep 14, 2020 | 83.31 | 85.04 | 83.27 | 83.96 | 751,973 | +1.44(+1.74%) |
Sep 11, 2020 | 82.14 | 82.73 | 81.73 | 82.53 | 655,950 | +1.20(+1.48%) |
Sep 10, 2020 | 82.92 | 83.38 | 81.04 | 81.32 | 1,027,847 | -1.20(-1.46%) |
Sep 09, 2020 | 82.77 | 83.21 | 81.70 | 82.53 | 850,888 | +0.59(+0.72%) |
Sep 08, 2020 | 82.49 | 83.22 | 81.07 | 81.94 | 1,242,490 | -1.84(-2.19%) |
Sep 04, 2020 | 84.50 | 85.65 | 82.33 | 83.78 | 1,116,805 | -0.49(-0.58%) |
Sep 03, 2020 | 86.86 | 86.86 | 83.52 | 84.27 | 1,220,938 | -2.49(-2.87%) |
Sep 02, 2020 | 85.03 | 86.98 | 84.73 | 86.76 | 954,740 | +1.84(+2.16%) |
Sep 01, 2020 | 85.26 | 85.55 | 83.50 | 84.92 | 982,210 | -0.75(-0.87%) |
Aug 31, 2020 | 85.99 | 86.03 | 84.22 | 85.67 | 1,549,855 | -0.78(-0.90%) |
Aug 28, 2020 | 87.31 | 87.31 | 85.90 | 86.44 | 600,072 | -0.35(-0.40%) |
Aug 27, 2020 | 86.01 | 86.97 | 85.61 | 86.80 | 679,560 | +1.08(+1.26%) |
Aug 26, 2020 | 85.63 | 85.96 | 84.31 | 85.72 | 850,185 | -0.08(-0.09%) |
Aug 25, 2020 | 86.11 | 87.04 | 85.58 | 85.79 | 630,426 | -0.18(-0.21%) |
Aug 24, 2020 | 84.82 | 85.98 | 84.35 | 85.97 | 883,484 | +1.55(+1.84%) |
Aug 21, 2020 | 86.34 | 86.50 | 84.20 | 84.42 | 1,105,714 | -1.75(-2.03%) |
Aug 20, 2020 | 86.98 | 87.14 | 85.97 | 86.17 | 838,729 | -1.50(-1.71%) |
Aug 19, 2020 | 86.94 | 88.26 | 86.71 | 87.67 | 914,466 | +0.75(+0.86%) |
Aug 18, 2020 | 87.33 | 87.84 | 86.63 | 86.92 | 915,505 | -0.41(-0.47%) |
Aug 17, 2020 | 89.74 | 90.13 | 87.07 | 87.33 | 949,543 | -2.35(-2.62%) |
Aug 14, 2020 | 89.30 | 90.26 | 89.19 | 89.67 | 655,421 | +0.31(+0.35%) |
Aug 13, 2020 | 88.99 | 90.43 | 88.99 | 89.36 | 1,055,646 | -0.02(-0.02%) |
Aug 12, 2020 | 91.08 | 91.59 | 88.18 | 89.38 | 1,361,902 | -1.46(-1.60%) |
Aug 11, 2020 | 89.81 | 91.55 | 89.66 | 90.84 | 1,517,837 | +1.45(+1.62%) |
Aug 10, 2020 | 87.92 | 90.20 | 87.92 | 89.39 | 1,208,490 | +1.15(+1.30%) |
Aug 07, 2020 | 86.35 | 88.82 | 85.85 | 88.24 | 1,596,462 | +2.08(+2.42%) |
Aug 06, 2020 | 85.16 | 86.70 | 84.78 | 86.16 | 1,311,511 | +1.21(+1.43%) |
Aug 05, 2020 | 87.20 | 87.80 | 84.57 | 84.95 | 1,304,774 | -2.40(-2.75%) |
Aug 04, 2020 | 93.17 | 94.56 | 86.47 | 87.35 | 2,604,418 | -5.71(-6.13%) |
Aug 03, 2020 | 90.28 | 93.34 | 89.84 | 93.06 | 1,264,735 | +2.97(+3.30%) |
Jul 31, 2020 | 87.45 | 90.12 | 86.64 | 90.09 | 1,183,562 | +2.65(+3.03%) |
Jul 30, 2020 | 86.16 | 87.61 | 85.97 | 87.44 | 668,686 | +0.37(+0.42%) |
Jul 29, 2020 | 86.02 | 87.28 | 85.76 | 87.07 | 1,020,285 | +1.69(+1.98%) |
Jul 28, 2020 | 85.20 | 86.60 | 85.06 | 85.38 | 973,987 | +0.02(+0.02%) |
Jul 27, 2020 | 85.83 | 86.18 | 84.87 | 85.36 | 909,919 | -0.86(-1.00%) |
Jul 24, 2020 | 85.55 | 86.45 | 85.31 | 86.22 | 797,280 | +0.38(+0.44%) |
Jul 23, 2020 | 86.46 | 87.29 | 85.57 | 85.84 | 684,848 | -0.66(-0.77%) |
Jul 22, 2020 | 84.33 | 86.77 | 84.25 | 86.50 | 659,963 | +2.14(+2.54%) |
Jul 21, 2020 | 83.98 | 85.72 | 83.91 | 84.36 | 1,048,252 | +0.44(+0.53%) |
Jul 20, 2020 | 83.03 | 84.00 | 82.85 | 83.92 | 810,323 | +0.44(+0.53%) |
Jul 17, 2020 | 82.51 | 83.87 | 82.01 | 83.47 | 1,174,583 | +1.51(+1.84%) |
Jul 16, 2020 | 82.49 | 82.71 | 81.30 | 81.97 | 854,059 | -1.17(-1.41%) |
Jul 15, 2020 | 83.04 | 83.85 | 82.76 | 83.14 | 779,008 | +1.53(+1.88%) |
Jul 14, 2020 | 80.15 | 81.64 | 79.57 | 81.61 | 1,504,905 | +1.10(+1.36%) |
Jul 13, 2020 | 83.83 | 84.22 | 80.26 | 80.51 | 1,223,967 | -2.72(-3.26%) |
Jul 10, 2020 | 81.97 | 83.41 | 81.90 | 83.23 | 1,042,865 | +1.42(+1.74%) |
Jul 09, 2020 | 83.31 | 83.51 | 81.10 | 81.81 | 1,637,750 | -1.56(-1.87%) |
Jul 08, 2020 | 83.43 | 83.58 | 81.50 | 83.37 | 1,448,602 | +0.16(+0.19%) |
Jul 07, 2020 | 83.20 | 84.72 | 82.94 | 83.21 | 1,821,629 | -0.53(-0.63%) |
Jul 06, 2020 | 89.73 | 89.73 | 83.45 | 83.74 | 1,754,915 | -4.91(-5.54%) |
Jul 02, 2020 | 89.58 | 90.20 | 88.53 | 88.65 | 806,786 | +0.31(+0.35%) |
Jul 01, 2020 | 88.74 | 89.28 | 87.53 | 88.34 | 1,839,773 | -0.34(-0.38%) |
Jun 30, 2020 | 87.16 | 88.92 | 87.05 | 88.68 | 1,125,919 | +1.39(+1.59%) |
Jun 29, 2020 | 85.30 | 87.34 | 85.08 | 87.29 | 943,287 | +2.29(+2.70%) |
Jun 26, 2020 | 87.36 | 87.59 | 84.79 | 85.00 | 2,440,324 | -2.78(-3.17%) |
Jun 25, 2020 | 87.67 | 87.82 | 85.73 | 87.78 | 1,053,977 | -0.50(-0.57%) |
Jun 24, 2020 | 90.62 | 90.86 | 87.98 | 88.28 | 1,450,156 | -2.76(-3.04%) |
Jun 23, 2020 | 92.97 | 93.05 | 91.02 | 91.05 | 1,361,665 | -0.68(-0.74%) |
Jun 22, 2020 | 91.16 | 92.70 | 90.93 | 91.73 | 1,115,871 | +0.18(+0.20%) |
Jun 19, 2020 | 96.02 | 96.02 | 91.39 | 91.55 | 1,891,375 | -2.49(-2.65%) |
Jun 18, 2020 | 94.18 | 94.89 | 92.69 | 94.04 | 1,063,833 | -0.81(-0.86%) |
Jun 17, 2020 | 95.63 | 96.28 | 94.47 | 94.85 | 1,133,936 | -0.09(-0.10%) |
Jun 16, 2020 | 95.98 | 96.59 | 93.91 | 94.95 | 1,079,799 | +1.58(+1.69%) |
Jun 15, 2020 | 91.81 | 93.84 | 89.67 | 93.37 | 1,035,640 | -0.27(-0.29%) |
Jun 12, 2020 | 97.10 | 98.07 | 92.48 | 93.64 | 1,153,986 | -1.06(-1.12%) |
Jun 11, 2020 | 97.82 | 97.93 | 94.67 | 94.70 | 1,148,049 | -4.15(-4.20%) |
Jun 10, 2020 | 99.97 | 100.14 | 97.21 | 98.85 | 858,539 | -0.87(-0.87%) |
Jun 09, 2020 | 99.99 | 100.23 | 98.35 | 99.72 | 664,261 | -0.80(-0.80%) |
Jun 08, 2020 | 99.31 | 100.52 | 97.99 | 100.52 | 986,263 | +0.46(+0.46%) |
Jun 05, 2020 | 101.52 | 102.35 | 99.80 | 100.06 | 878,102 | +0.08(+0.08%) |
Jun 04, 2020 | 100.45 | 101.99 | 99.25 | 99.98 | 1,107,899 | -1.22(-1.20%) |
Jun 03, 2020 | 98.89 | 101.86 | 98.86 | 101.20 | 794,911 | +2.58(+2.61%) |
Jun 02, 2020 | 100.05 | 100.22 | 96.94 | 98.63 | 1,077,655 | -1.37(-1.37%) |
Jun 01, 2020 | 99.25 | 100.90 | 98.96 | 99.99 | 668,205 | +0.65(+0.66%) |
May 29, 2020 | 98.56 | 99.67 | 97.71 | 99.34 | 1,084,883 | +0.88(+0.89%) |
May 28, 2020 | 97.74 | 99.74 | 96.29 | 98.46 | 974,548 | +1.51(+1.56%) |
May 27, 2020 | 96.68 | 97.31 | 95.11 | 96.96 | 1,101,914 | +0.48(+0.50%) |
May 26, 2020 | 97.12 | 97.67 | 96.31 | 96.47 | 1,719,032 | +1.22(+1.28%) |
May 22, 2020 | 94.25 | 95.41 | 92.79 | 95.26 | 636,664 | +1.47(+1.57%) |
May 21, 2020 | 92.95 | 93.99 | 92.22 | 93.78 | 573,890 | +0.46(+0.50%) |
May 20, 2020 | 92.81 | 93.78 | 92.37 | 93.32 | 1,021,719 | +1.03(+1.11%) |
May 19, 2020 | 93.16 | 94.02 | 92.14 | 92.29 | 923,137 | -0.86(-0.92%) |
May 18, 2020 | 93.31 | 94.19 | 92.87 | 93.15 | 741,879 | +1.80(+1.97%) |
May 15, 2020 | 89.79 | 92.19 | 89.13 | 91.35 | 624,899 | +0.93(+1.03%) |
May 14, 2020 | 88.55 | 90.47 | 86.49 | 90.42 | 995,446 | +0.30(+0.34%) |
May 13, 2020 | 93.33 | 93.84 | 89.02 | 90.11 | 1,244,115 | -4.15(-4.40%) |
May 12, 2020 | 96.57 | 96.93 | 94.27 | 94.27 | 1,397,706 | -2.04(-2.12%) |
May 11, 2020 | 95.87 | 97.42 | 95.37 | 96.30 | 1,288,084 | -0.59(-0.61%) |
May 08, 2020 | 96.00 | 97.28 | 95.21 | 96.90 | 949,432 | +2.19(+2.31%) |
May 07, 2020 | 92.89 | 95.43 | 92.09 | 94.71 | 963,156 | +3.02(+3.29%) |
May 06, 2020 | 92.88 | 93.25 | 91.00 | 91.69 | 1,060,470 | -1.19(-1.28%) |
May 05, 2020 | 89.63 | 94.06 | 88.86 | 92.88 | 1,616,756 | -0.44(-0.48%) |
May 04, 2020 | 92.36 | 94.26 | 91.15 | 93.32 | 1,150,853 | +0.96(+1.04%) |
May 01, 2020 | 91.55 | 92.72 | 90.58 | 92.36 | 818,326 | -0.87(-0.93%) |
Apr 30, 2020 | 96.07 | 96.07 | 92.98 | 93.23 | 1,126,988 | -3.92(-4.03%) |
Apr 29, 2020 | 98.26 | 98.72 | 97.02 | 97.14 | 1,130,854 | +0.60(+0.63%) |
Apr 28, 2020 | 97.96 | 98.52 | 96.29 | 96.54 | 927,230 | -0.45(-0.47%) |
Apr 27, 2020 | 96.98 | 98.01 | 94.89 | 96.99 | 880,960 | +0.80(+0.83%) |
Apr 24, 2020 | 93.90 | 96.56 | 92.48 | 96.19 | 1,680,742 | +2.92(+3.13%) |
Apr 23, 2020 | 92.61 | 94.79 | 92.04 | 93.28 | 1,548,409 | +1.18(+1.28%) |
Apr 22, 2020 | 91.09 | 93.06 | 89.92 | 92.10 | 970,630 | +2.88(+3.23%) |
Apr 21, 2020 | 90.75 | 91.40 | 88.50 | 89.22 | 810,802 | -3.81(-4.10%) |
Apr 20, 2020 | 93.12 | 95.38 | 92.02 | 93.03 | 1,060,662 | -0.64(-0.68%) |
Apr 17, 2020 | 89.49 | 93.75 | 88.94 | 93.67 | 1,630,292 | +6.07(+6.93%) |
Apr 16, 2020 | 87.61 | 87.98 | 84.57 | 87.61 | 1,509,200 | +0.13(+0.15%) |
Apr 15, 2020 | 87.76 | 88.57 | 85.82 | 87.47 | 1,132,534 | -2.70(-2.99%) |
Apr 14, 2020 | 88.50 | 90.36 | 87.38 | 90.17 | 1,692,753 | +3.29(+3.79%) |
Apr 13, 2020 | 89.32 | 89.37 | 85.83 | 86.88 | 1,199,066 | -3.19(-3.54%) |
Apr 09, 2020 | 90.78 | 92.68 | 89.40 | 90.07 | 1,148,687 | +0.02(+0.02%) |
Apr 08, 2020 | 87.85 | 90.77 | 87.42 | 90.05 | 1,037,910 | +2.68(+3.07%) |
Apr 07, 2020 | 93.59 | 94.23 | 87.34 | 87.37 | 1,234,327 | -2.16(-2.41%) |
Apr 06, 2020 | 87.11 | 90.45 | 85.79 | 89.53 | 1,217,053 | +6.56(+7.90%) |
Apr 03, 2020 | 83.03 | 83.79 | 81.22 | 82.97 | 1,990,224 | -0.65(-0.78%) |
Apr 02, 2020 | 81.62 | 84.06 | 80.78 | 83.62 | 2,582,216 | +1.40(+1.70%) |
Apr 01, 2020 | 83.12 | 84.53 | 81.16 | 82.23 | 1,117,439 | -4.25(-4.91%) |
Mar 31, 2020 | 87.86 | 91.00 | 86.05 | 86.47 | 1,909,303 | -1.68(-1.91%) |
Mar 30, 2020 | 88.24 | 89.47 | 85.51 | 88.15 | 1,426,709 | -0.01(-0.01%) |
Mar 27, 2020 | 84.21 | 90.44 | 84.08 | 88.16 | 1,451,492 | +0.83(+0.95%) |
Mar 26, 2020 | 82.43 | 87.69 | 82.10 | 87.33 | 1,265,780 | +6.08(+7.48%) |
Mar 25, 2020 | 74.90 | 83.78 | 73.42 | 81.26 | 1,601,979 | +7.23(+9.76%) |
Mar 24, 2020 | 71.10 | 74.50 | 69.69 | 74.03 | 1,173,341 | +7.20(+10.77%) |
Mar 23, 2020 | 67.39 | 70.57 | 64.16 | 66.83 | 1,582,766 | -1.59(-2.32%) |
Mar 20, 2020 | 72.82 | 73.25 | 67.11 | 68.41 | 1,785,669 | -3.21(-4.48%) |
Mar 19, 2020 | 72.07 | 74.35 | 69.66 | 71.62 | 1,425,125 | -1.75(-2.38%) |
Mar 18, 2020 | 70.96 | 75.68 | 64.63 | 73.37 | 2,030,936 | -3.42(-4.45%) |
Mar 17, 2020 | 75.08 | 79.53 | 72.95 | 76.78 | 2,709,139 | +3.19(+4.33%) |
Mar 16, 2020 | 74.35 | 81.76 | 72.00 | 73.59 | 2,185,094 | -11.61(-13.63%) |
Mar 13, 2020 | 85.05 | 85.65 | 75.48 | 85.21 | 1,977,930 | +4.58(+5.68%) |
Mar 12, 2020 | 85.40 | 89.21 | 80.27 | 80.63 | 1,875,536 | -11.44(-12.42%) |
Mar 11, 2020 | 93.71 | 94.28 | 89.60 | 92.07 | 1,524,684 | -4.53(-4.69%) |
Mar 10, 2020 | 94.36 | 96.65 | 89.19 | 96.60 | 1,563,953 | +4.94(+5.39%) |
Mar 09, 2020 | 92.64 | 96.39 | 90.66 | 91.66 | 1,926,314 | -7.66(-7.71%) |
Mar 06, 2020 | 97.49 | 99.96 | 95.58 | 99.32 | 1,330,853 | -1.78(-1.76%) |
Mar 05, 2020 | 103.37 | 104.31 | 100.27 | 101.09 | 942,230 | -4.47(-4.24%) |
Mar 04, 2020 | 104.46 | 106.01 | 101.89 | 105.56 | 1,086,837 | +2.82(+2.74%) |
Mar 03, 2020 | 105.85 | 106.86 | 102.42 | 102.75 | 1,853,330 | -0.69(-0.66%) |
Mar 02, 2020 | 98.00 | 103.44 | 96.73 | 103.43 | 1,529,522 | +6.96(+7.22%) |
Feb 28, 2020 | 96.83 | 97.08 | 94.11 | 96.47 | 1,792,774 | -2.31(-2.34%) |
Feb 27, 2020 | 102.13 | 102.41 | 98.70 | 98.78 | 1,873,129 | -5.37(-5.15%) |
Feb 26, 2020 | 103.38 | 105.09 | 102.73 | 104.15 | 1,312,115 | +1.57(+1.53%) |
Feb 25, 2020 | 107.07 | 107.58 | 102.44 | 102.58 | 1,373,815 | -4.40(-4.11%) |
Feb 24, 2020 | 107.24 | 108.41 | 105.82 | 106.97 | 1,308,243 | -3.19(-2.89%) |
Feb 21, 2020 | 111.64 | 111.79 | 108.55 | 110.16 | 1,208,803 | -1.93(-1.72%) |
Feb 20, 2020 | 113.22 | 114.89 | 111.09 | 112.09 | 1,146,622 | -1.00(-0.88%) |
Feb 19, 2020 | 116.53 | 116.86 | 112.50 | 113.08 | 1,695,305 | -2.72(-2.35%) |
Feb 18, 2020 | 109.86 | 118.26 | 109.85 | 115.80 | 2,346,053 | +9.78(+9.23%) |
Feb 14, 2020 | 106.81 | 106.90 | 105.57 | 106.02 | 1,225,083 | -0.27(-0.26%) |
Feb 13, 2020 | 103.83 | 106.34 | 103.83 | 106.29 | 935,485 | +1.97(+1.89%) |
Feb 12, 2020 | 105.37 | 105.56 | 103.46 | 104.31 | 1,144,075 | -1.07(-1.02%) |
Feb 11, 2020 | 104.34 | 105.64 | 104.27 | 105.39 | 760,845 | +1.45(+1.39%) |
Feb 10, 2020 | 103.39 | 104.35 | 103.23 | 103.94 | 856,841 | +0.46(+0.45%) |
Feb 07, 2020 | 102.88 | 104.28 | 102.54 | 103.48 | 1,048,338 | +0.14(+0.14%) |
Feb 06, 2020 | 106.38 | 106.38 | 103.11 | 103.34 | 1,243,057 | +3.13(+3.12%) |
Feb 05, 2020 | 99.18 | 100.32 | 98.60 | 100.21 | 874,780 | +1.24(+1.25%) |
Feb 04, 2020 | 96.98 | 99.85 | 96.98 | 98.97 | 973,402 | +2.68(+2.78%) |
Feb 03, 2020 | 95.55 | 97.07 | 95.13 | 96.29 | 987,922 | +1.87(+1.98%) |
Jan 31, 2020 | 96.39 | 96.55 | 94.33 | 94.42 | 958,529 | -1.98(-2.06%) |
Jan 30, 2020 | 95.17 | 96.51 | 94.48 | 96.40 | 565,421 | +0.70(+0.74%) |
Jan 29, 2020 | 96.47 | 96.67 | 95.56 | 95.70 | 581,936 | -0.45(-0.47%) |
Jan 28, 2020 | 95.17 | 96.62 | 94.88 | 96.15 | 544,442 | +1.45(+1.53%) |
Jan 27, 2020 | 94.12 | 95.26 | 93.32 | 94.70 | 642,806 | -0.80(-0.84%) |
Jan 24, 2020 | 96.60 | 96.75 | 95.09 | 95.50 | 665,373 | -0.95(-0.98%) |
Jan 23, 2020 | 96.37 | 96.64 | 95.45 | 96.45 | 841,724 | +0.15(+0.16%) |
Jan 22, 2020 | 97.75 | 98.07 | 96.00 | 96.30 | 992,331 | -0.75(-0.77%) |
Jan 21, 2020 | 96.73 | 97.44 | 96.66 | 97.05 | 671,742 | -0.11(-0.12%) |
Jan 17, 2020 | 96.24 | 97.24 | 95.96 | 97.16 | 726,877 | +1.03(+1.08%) |
Jan 16, 2020 | 96.43 | 96.50 | 95.44 | 96.13 | 630,673 | +0.14(+0.15%) |
Jan 15, 2020 | 95.03 | 96.25 | 94.69 | 95.99 | 956,354 | +1.27(+1.34%) |
Jan 14, 2020 | 95.34 | 95.45 | 94.66 | 94.72 | 643,281 | -0.34(-0.36%) |
Jan 13, 2020 | 95.30 | 95.69 | 94.76 | 95.06 | 925,361 | +0.12(+0.13%) |
Jan 10, 2020 | 95.36 | 95.51 | 94.85 | 94.94 | 567,903 | -0.06(-0.06%) |
Jan 09, 2020 | 93.84 | 95.35 | 93.74 | 94.99 | 811,530 | +1.14(+1.21%) |
Jan 08, 2020 | 93.97 | 94.99 | 93.80 | 93.86 | 1,126,246 | -0.11(-0.12%) |
Jan 07, 2020 | 93.89 | 94.70 | 93.70 | 93.97 | 518,988 | -0.35(-0.37%) |
Jan 06, 2020 | 93.04 | 94.39 | 92.74 | 94.32 | 851,317 | +0.83(+0.88%) |
Jan 03, 2020 | 91.67 | 93.86 | 91.54 | 93.49 | 1,097,073 | +0.81(+0.87%) |
Jan 02, 2020 | 92.51 | 92.70 | 91.93 | 92.68 | 844,529 | +0.69(+0.75%) |
Dec 31, 2019 | 91.83 | 92.77 | 91.69 | 91.99 | 665,692 | -0.17(-0.18%) |
Dec 30, 2019 | 92.22 | 92.30 | 91.28 | 92.16 | 647,652 | -0.15(-0.16%) |
Dec 27, 2019 | 92.77 | 92.77 | 91.69 | 92.31 | 633,983 | -0.28(-0.30%) |
Dec 26, 2019 | 92.05 | 92.81 | 92.05 | 92.60 | 542,347 | +0.47(+0.51%) |
Dec 24, 2019 | 91.69 | 92.42 | 91.69 | 92.13 | 265,489 | +0.20(+0.21%) |
Dec 23, 2019 | 92.46 | 92.71 | 91.37 | 91.93 | 778,345 | -0.18(-0.19%) |
Dec 20, 2019 | 91.38 | 92.13 | 90.47 | 92.11 | 2,356,846 | +1.63(+1.80%) |
Dec 19, 2019 | 89.69 | 90.74 | 88.68 | 90.48 | 1,423,233 | +0.56(+0.63%) |
Dec 18, 2019 | 87.83 | 90.31 | 87.74 | 89.92 | 2,069,346 | +3.90(+4.53%) |
Dec 17, 2019 | 86.10 | 86.50 | 85.51 | 86.02 | 624,220 | -0.10(-0.12%) |
Dec 16, 2019 | 86.87 | 86.93 | 85.89 | 86.12 | 1,493,280 | -0.19(-0.22%) |
Dec 13, 2019 | 85.14 | 86.50 | 84.61 | 86.31 | 610,466 | +0.93(+1.09%) |
Dec 12, 2019 | 86.04 | 86.04 | 84.66 | 85.38 | 1,300,891 | -0.83(-0.97%) |
Dec 11, 2019 | 85.30 | 86.26 | 83.44 | 86.21 | 1,490,829 | +2.28(+2.72%) |
Dec 10, 2019 | 84.47 | 84.72 | 83.80 | 83.93 | 503,272 | -0.43(-0.51%) |
Dec 09, 2019 | 84.82 | 85.27 | 84.34 | 84.36 | 997,733 | -0.54(-0.64%) |
Dec 06, 2019 | 84.70 | 85.06 | 83.64 | 84.90 | 783,749 | +0.68(+0.81%) |
Dec 05, 2019 | 84.19 | 84.42 | 83.71 | 84.22 | 558,677 | +0.20(+0.23%) |
Dec 04, 2019 | 84.07 | 84.98 | 83.44 | 84.02 | 881,038 | +0.07(+0.09%) |
Dec 03, 2019 | 83.07 | 84.08 | 82.76 | 83.95 | 1,213,724 | -0.18(-0.21%) |
Dec 02, 2019 | 84.86 | 84.94 | 83.15 | 84.12 | 816,063 | -0.93(-1.09%) |
Nov 29, 2019 | 85.13 | 85.38 | 84.62 | 85.05 | 297,777 | -0.13(-0.15%) |
Nov 27, 2019 | 85.18 | 85.25 | 84.50 | 85.18 | 565,863 | +0.25(+0.30%) |
Nov 26, 2019 | 84.28 | 84.98 | 84.26 | 84.93 | 985,491 | +0.64(+0.76%) |
Nov 25, 2019 | 83.03 | 84.37 | 82.93 | 84.29 | 1,115,795 | +1.43(+1.73%) |
Nov 22, 2019 | 84.34 | 84.59 | 82.32 | 82.86 | 1,211,724 | -1.45(-1.72%) |
Nov 21, 2019 | 85.82 | 86.13 | 84.28 | 84.31 | 824,305 | -1.51(-1.76%) |
Nov 20, 2019 | 85.54 | 86.02 | 84.98 | 85.82 | 734,286 | -0.05(-0.05%) |
Nov 19, 2019 | 85.90 | 86.53 | 85.77 | 85.87 | 1,067,164 | +0.30(+0.35%) |
Nov 18, 2019 | 84.79 | 86.53 | 84.79 | 85.57 | 904,285 | +0.34(+0.40%) |
Nov 15, 2019 | 85.07 | 85.63 | 84.65 | 85.23 | 870,369 | +0.55(+0.65%) |
Nov 14, 2019 | 83.91 | 84.71 | 83.59 | 84.68 | 526,392 | +0.89(+1.06%) |
Nov 13, 2019 | 83.26 | 84.44 | 82.95 | 83.79 | 944,519 | +0.45(+0.54%) |
Nov 12, 2019 | 81.91 | 83.40 | 81.91 | 83.34 | 1,019,592 | +1.25(+1.53%) |
Nov 11, 2019 | 80.89 | 82.39 | 80.89 | 82.08 | 1,208,572 | +0.44(+0.54%) |
Nov 08, 2019 | 80.30 | 81.64 | 80.25 | 81.64 | 1,027,482 | +1.12(+1.40%) |
Nov 07, 2019 | 80.21 | 80.81 | 79.84 | 80.52 | 1,004,539 | +0.81(+1.02%) |
Nov 06, 2019 | 77.81 | 79.86 | 77.41 | 79.70 | 1,391,239 | +1.83(+2.34%) |
Nov 05, 2019 | 80.38 | 80.73 | 77.49 | 77.88 | 1,494,207 | -2.43(-3.03%) |
Nov 04, 2019 | 80.04 | 80.52 | 79.55 | 80.31 | 1,319,531 | +0.42(+0.53%) |