Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 83.04 | 83.63 | 82.56 | 83.13 | 1,635,299 | -0.37(-0.45%) |
Oct 29, 2020 | 83.79 | 84.67 | 82.21 | 83.50 | 776,513 | -0.55(-0.66%) |
Oct 28, 2020 | 87.12 | 87.64 | 83.99 | 84.05 | 923,653 | -3.97(-4.51%) |
Oct 27, 2020 | 88.56 | 89.02 | 87.99 | 88.02 | 776,398 | -0.37(-0.42%) |
Oct 26, 2020 | 88.13 | 88.69 | 87.65 | 88.40 | 846,979 | -0.19(-0.21%) |
Oct 23, 2020 | 88.20 | 89.04 | 87.92 | 88.59 | 654,384 | +0.95(+1.09%) |
Oct 22, 2020 | 86.65 | 88.05 | 86.46 | 87.63 | 891,485 | +1.00(+1.15%) |
Oct 21, 2020 | 85.49 | 87.87 | 85.27 | 86.64 | 1,190,408 | +1.14(+1.34%) |
Oct 20, 2020 | 85.61 | 85.87 | 84.43 | 85.49 | 725,691 | +0.04(+0.04%) |
Oct 19, 2020 | 85.93 | 86.16 | 85.15 | 85.46 | 614,377 | -0.23(-0.26%) |
Oct 16, 2020 | 85.58 | 86.21 | 84.71 | 85.68 | 1,017,967 | -0.01(-0.01%) |
Oct 15, 2020 | 85.61 | 86.55 | 84.73 | 85.69 | 1,067,042 | -0.49(-0.57%) |
Oct 14, 2020 | 86.44 | 87.10 | 85.68 | 86.18 | 752,609 | -0.34(-0.39%) |
Oct 13, 2020 | 87.34 | 87.44 | 85.52 | 86.52 | 738,238 | -1.09(-1.24%) |
Oct 12, 2020 | 87.33 | 88.21 | 87.15 | 87.61 | 988,834 | +0.09(+0.10%) |
Oct 09, 2020 | 88.32 | 88.69 | 87.04 | 87.52 | 1,388,057 | -0.25(-0.29%) |
Oct 08, 2020 | 87.69 | 88.21 | 87.23 | 87.77 | 1,091,592 | +0.37(+0.43%) |
Oct 07, 2020 | 88.02 | 88.34 | 86.71 | 87.40 | 1,053,426 | -0.54(-0.62%) |
Oct 06, 2020 | 86.47 | 88.75 | 86.47 | 87.94 | 951,650 | +1.60(+1.85%) |
Oct 05, 2020 | 87.59 | 87.59 | 86.10 | 86.35 | 1,147,764 | -0.73(-0.83%) |
Oct 02, 2020 | 86.10 | 87.96 | 85.77 | 87.07 | 1,202,792 | +0.50(+0.58%) |
Oct 01, 2020 | 86.70 | 87.36 | 85.98 | 86.57 | 1,240,217 | -0.11(-0.13%) |
Sep 30, 2020 | 86.89 | 87.01 | 85.87 | 86.68 | 762,044 | +0.44(+0.52%) |
Sep 29, 2020 | 86.30 | 86.99 | 86.05 | 86.24 | 1,022,560 | +0.05(+0.06%) |
Sep 28, 2020 | 86.42 | 86.84 | 85.83 | 86.18 | 606,740 | -0.19(-0.22%) |
Sep 25, 2020 | 84.54 | 86.61 | 84.23 | 86.37 | 1,055,131 | +1.51(+1.77%) |
Sep 24, 2020 | 84.16 | 85.44 | 83.89 | 84.87 | 789,767 | +0.65(+0.78%) |
Sep 23, 2020 | 84.86 | 85.38 | 84.08 | 84.22 | 944,908 | -0.77(-0.91%) |
Sep 22, 2020 | 83.73 | 85.50 | 83.63 | 84.99 | 1,025,443 | +1.31(+1.57%) |
Sep 21, 2020 | 82.74 | 83.86 | 82.05 | 83.67 | 1,343,983 | +0.24(+0.29%) |
Sep 18, 2020 | 84.51 | 84.94 | 83.24 | 83.43 | 1,732,012 | -1.29(-1.52%) |
Sep 17, 2020 | 85.09 | 85.41 | 84.30 | 84.71 | 760,969 | -0.43(-0.50%) |
Sep 16, 2020 | 83.88 | 85.69 | 83.53 | 85.14 | 1,455,905 | +1.40(+1.67%) |
Sep 15, 2020 | 84.91 | 85.77 | 83.34 | 83.74 | 1,192,154 | -0.88(-1.04%) |
Sep 14, 2020 | 85.20 | 85.42 | 84.37 | 84.62 | 852,403 | +0.10(+0.12%) |
Sep 11, 2020 | 85.75 | 85.75 | 84.11 | 84.52 | 751,648 | -0.96(-1.12%) |
Sep 10, 2020 | 87.46 | 87.46 | 85.48 | 85.48 | 711,888 | -2.16(-2.46%) |
Sep 09, 2020 | 87.68 | 88.60 | 87.34 | 87.64 | 751,811 | +0.48(+0.55%) |
Sep 08, 2020 | 88.53 | 88.53 | 86.26 | 87.16 | 1,035,826 | -1.00(-1.13%) |
Sep 04, 2020 | 89.32 | 89.44 | 87.48 | 88.16 | 869,976 | -0.79(-0.89%) |
Sep 03, 2020 | 89.73 | 90.62 | 88.30 | 88.95 | 1,003,298 | -0.31(-0.35%) |
Sep 02, 2020 | 88.42 | 89.80 | 88.11 | 89.26 | 1,279,283 | +0.91(+1.03%) |
Sep 01, 2020 | 90.15 | 90.15 | 88.09 | 88.35 | 925,178 | -2.17(-2.39%) |
Aug 31, 2020 | 90.24 | 90.87 | 89.88 | 90.52 | 702,252 | +0.22(+0.24%) |
Aug 28, 2020 | 90.13 | 90.36 | 88.92 | 90.30 | 642,143 | +0.54(+0.61%) |
Aug 27, 2020 | 90.52 | 90.84 | 89.35 | 89.76 | 640,586 | -0.29(-0.32%) |
Aug 26, 2020 | 90.79 | 90.79 | 89.32 | 90.05 | 629,255 | -1.03(-1.14%) |
Aug 25, 2020 | 92.71 | 92.71 | 90.43 | 91.08 | 511,283 | -1.33(-1.44%) |
Aug 24, 2020 | 91.46 | 92.42 | 90.31 | 92.41 | 599,096 | +0.97(+1.06%) |
Aug 21, 2020 | 91.75 | 91.77 | 89.85 | 91.44 | 2,108,828 | -0.26(-0.28%) |
Aug 20, 2020 | 92.16 | 92.88 | 91.62 | 91.70 | 900,210 | -0.85(-0.92%) |
Aug 19, 2020 | 93.13 | 93.51 | 92.24 | 92.55 | 1,206,760 | -0.32(-0.35%) |
Aug 18, 2020 | 93.64 | 94.04 | 92.82 | 92.87 | 939,087 | -1.01(-1.08%) |
Aug 17, 2020 | 94.23 | 94.74 | 93.76 | 93.88 | 1,192,443 | -0.34(-0.36%) |
Aug 14, 2020 | 94.43 | 94.87 | 93.34 | 94.23 | 1,093,514 | -0.11(-0.11%) |
Aug 13, 2020 | 94.19 | 94.75 | 93.63 | 94.33 | 729,925 | -0.31(-0.32%) |
Aug 12, 2020 | 93.86 | 95.58 | 93.82 | 94.64 | 971,478 | +1.29(+1.38%) |
Aug 11, 2020 | 96.18 | 96.18 | 93.14 | 93.35 | 771,723 | -2.26(-2.37%) |
Aug 10, 2020 | 95.97 | 96.50 | 95.20 | 95.61 | 622,061 | +0.30(+0.31%) |
Aug 07, 2020 | 93.68 | 96.13 | 93.68 | 95.32 | 629,381 | +0.91(+0.96%) |
Aug 06, 2020 | 95.67 | 95.67 | 93.19 | 94.41 | 795,923 | +0.91(+0.97%) |
Aug 05, 2020 | 94.50 | 95.56 | 93.10 | 93.50 | 1,162,487 | -1.01(-1.07%) |
Aug 04, 2020 | 93.89 | 95.23 | 93.88 | 94.50 | 836,894 | -0.45(-0.47%) |
Aug 03, 2020 | 95.23 | 95.26 | 93.82 | 94.96 | 602,975 | -0.61(-0.64%) |
Jul 31, 2020 | 94.96 | 96.18 | 94.35 | 95.57 | 1,478,684 | +0.51(+0.54%) |
Jul 30, 2020 | 94.50 | 95.37 | 94.41 | 95.06 | 627,857 | -0.22(-0.23%) |
Jul 29, 2020 | 94.70 | 95.56 | 94.70 | 95.27 | 1,009,676 | +0.96(+1.01%) |
Jul 28, 2020 | 92.15 | 94.80 | 92.15 | 94.32 | 908,387 | +1.83(+1.98%) |
Jul 27, 2020 | 92.86 | 93.54 | 92.16 | 92.49 | 711,362 | -0.39(-0.42%) |
Jul 24, 2020 | 93.92 | 94.50 | 92.40 | 92.87 | 719,546 | -0.63(-0.68%) |
Jul 23, 2020 | 93.82 | 94.23 | 92.83 | 93.50 | 887,915 | -0.30(-0.32%) |
Jul 22, 2020 | 91.82 | 94.09 | 91.30 | 93.80 | 773,420 | +1.70(+1.84%) |
Jul 21, 2020 | 90.55 | 92.26 | 90.06 | 92.11 | 755,538 | +2.11(+2.34%) |
Jul 20, 2020 | 90.90 | 91.35 | 89.70 | 90.00 | 1,020,290 | -1.13(-1.24%) |
Jul 17, 2020 | 91.10 | 91.66 | 90.58 | 91.12 | 715,886 | +0.46(+0.51%) |
Jul 16, 2020 | 90.74 | 91.37 | 90.25 | 90.66 | 616,303 | -0.08(-0.09%) |
Jul 15, 2020 | 91.41 | 92.30 | 90.59 | 90.75 | 740,561 | +0.19(+0.21%) |
Jul 14, 2020 | 89.94 | 91.10 | 89.45 | 90.56 | 847,696 | +0.67(+0.74%) |
Jul 13, 2020 | 89.80 | 90.78 | 89.28 | 89.89 | 824,268 | +0.54(+0.61%) |
Jul 10, 2020 | 88.09 | 89.92 | 87.96 | 89.35 | 552,635 | +1.26(+1.43%) |
Jul 09, 2020 | 89.01 | 89.09 | 87.54 | 88.09 | 908,259 | -1.52(-1.70%) |
Jul 08, 2020 | 90.19 | 90.49 | 88.99 | 89.61 | 686,726 | -0.62(-0.69%) |
Jul 07, 2020 | 90.50 | 91.13 | 89.87 | 90.23 | 726,415 | -1.05(-1.16%) |
Jul 06, 2020 | 92.06 | 92.76 | 90.83 | 91.29 | 809,497 | +0.05(+0.06%) |
Jul 02, 2020 | 91.24 | 92.12 | 90.94 | 91.23 | 450,049 | +0.44(+0.49%) |
Jul 01, 2020 | 89.94 | 91.38 | 89.94 | 90.79 | 672,305 | +1.00(+1.11%) |
Jun 30, 2020 | 88.78 | 90.45 | 88.58 | 89.79 | 1,027,634 | +1.08(+1.22%) |
Jun 29, 2020 | 88.46 | 88.87 | 87.27 | 88.71 | 805,117 | +0.83(+0.94%) |
Jun 26, 2020 | 87.60 | 88.63 | 86.65 | 87.88 | 2,269,764 | +0.35(+0.40%) |
Jun 25, 2020 | 88.78 | 88.98 | 85.93 | 87.53 | 1,242,000 | -1.70(-1.91%) |
Jun 24, 2020 | 88.38 | 89.30 | 87.51 | 89.23 | 1,717,992 | +0.11(+0.12%) |
Jun 23, 2020 | 91.30 | 91.54 | 88.81 | 89.12 | 1,153,458 | -1.15(-1.28%) |
Jun 22, 2020 | 89.39 | 90.68 | 88.73 | 90.28 | 743,483 | +0.36(+0.40%) |
Jun 19, 2020 | 92.85 | 93.15 | 89.70 | 89.92 | 2,284,625 | -1.56(-1.71%) |
Jun 18, 2020 | 90.47 | 92.15 | 90.47 | 91.48 | 625,988 | +0.24(+0.27%) |
Jun 17, 2020 | 92.41 | 92.68 | 90.64 | 91.23 | 632,071 | -0.97(-1.06%) |
Jun 16, 2020 | 93.48 | 94.51 | 91.59 | 92.21 | 1,338,303 | +1.06(+1.17%) |
Jun 15, 2020 | 88.58 | 91.75 | 88.11 | 91.14 | 1,708,247 | +0.59(+0.65%) |
Jun 12, 2020 | 91.71 | 91.71 | 89.24 | 90.56 | 1,049,375 | +1.05(+1.17%) |
Jun 11, 2020 | 91.97 | 92.51 | 88.66 | 89.51 | 1,190,598 | -4.03(-4.31%) |
Jun 10, 2020 | 93.75 | 94.83 | 93.20 | 93.54 | 632,284 | -0.52(-0.56%) |
Jun 09, 2020 | 94.88 | 94.88 | 92.80 | 94.06 | 697,307 | -1.54(-1.61%) |
Jun 08, 2020 | 94.14 | 96.02 | 93.13 | 95.61 | 929,610 | +1.35(+1.43%) |
Jun 05, 2020 | 94.50 | 95.29 | 93.75 | 94.25 | 1,543,231 | +0.28(+0.30%) |
Jun 04, 2020 | 93.74 | 94.32 | 91.83 | 93.97 | 2,081,077 | -0.49(-0.52%) |
Jun 03, 2020 | 93.49 | 95.37 | 93.16 | 94.46 | 871,150 | +1.36(+1.46%) |
Jun 02, 2020 | 93.49 | 93.58 | 92.26 | 93.10 | 797,295 | +0.27(+0.29%) |
Jun 01, 2020 | 93.04 | 93.66 | 92.03 | 92.83 | 955,245 | +0.15(+0.17%) |
May 29, 2020 | 91.06 | 93.77 | 90.68 | 92.67 | 3,994,767 | +0.99(+1.08%) |
May 28, 2020 | 90.98 | 92.49 | 90.84 | 91.68 | 898,947 | +2.25(+2.52%) |
May 27, 2020 | 89.65 | 89.82 | 87.52 | 89.43 | 856,173 | +1.42(+1.62%) |
May 26, 2020 | 89.78 | 90.52 | 87.81 | 88.00 | 678,561 | -0.66(-0.74%) |
May 22, 2020 | 87.82 | 88.71 | 87.72 | 88.66 | 668,308 | +1.01(+1.16%) |
May 21, 2020 | 88.76 | 89.67 | 87.57 | 87.65 | 716,511 | -1.46(-1.64%) |
May 20, 2020 | 87.67 | 89.93 | 87.38 | 89.11 | 1,259,121 | +2.79(+3.23%) |
May 19, 2020 | 87.67 | 89.23 | 86.27 | 86.32 | 891,360 | -1.99(-2.25%) |
May 18, 2020 | 88.28 | 88.97 | 87.25 | 88.31 | 884,862 | +3.06(+3.59%) |
May 15, 2020 | 84.38 | 85.83 | 81.82 | 85.25 | 3,532,329 | +0.20(+0.23%) |
May 14, 2020 | 85.44 | 85.85 | 82.92 | 85.06 | 1,105,980 | -1.39(-1.61%) |
May 13, 2020 | 85.95 | 86.62 | 85.08 | 86.45 | 965,131 | +0.06(+0.07%) |
May 12, 2020 | 86.98 | 87.40 | 85.97 | 86.38 | 1,060,995 | -0.37(-0.42%) |
May 11, 2020 | 86.60 | 87.55 | 84.83 | 86.75 | 1,474,470 | -0.49(-0.57%) |
May 08, 2020 | 87.30 | 87.73 | 86.20 | 87.24 | 968,565 | +0.85(+0.99%) |
May 07, 2020 | 87.96 | 90.79 | 86.14 | 86.39 | 1,248,360 | -0.15(-0.18%) |
May 06, 2020 | 91.56 | 91.56 | 86.13 | 86.55 | 1,252,050 | -4.68(-5.13%) |
May 05, 2020 | 91.11 | 92.28 | 90.63 | 91.22 | 1,062,979 | +0.91(+1.01%) |
May 04, 2020 | 89.34 | 90.52 | 88.45 | 90.31 | 987,586 | +0.58(+0.65%) |
May 01, 2020 | 90.63 | 90.63 | 88.58 | 89.73 | 699,370 | -1.68(-1.83%) |
Apr 30, 2020 | 93.64 | 94.11 | 90.79 | 91.40 | 1,475,023 | -2.59(-2.76%) |
Apr 29, 2020 | 97.94 | 97.94 | 93.45 | 93.99 | 820,329 | -2.05(-2.14%) |
Apr 28, 2020 | 95.70 | 96.74 | 94.14 | 96.05 | 1,023,464 | +1.43(+1.52%) |
Apr 27, 2020 | 94.17 | 95.11 | 92.99 | 94.61 | 814,944 | +1.02(+1.09%) |
Apr 24, 2020 | 92.00 | 93.87 | 90.68 | 93.59 | 983,625 | +2.76(+3.04%) |
Apr 23, 2020 | 92.49 | 92.57 | 90.01 | 90.83 | 976,374 | -0.89(-0.97%) |
Apr 22, 2020 | 92.11 | 92.55 | 90.89 | 91.72 | 573,710 | +1.37(+1.52%) |
Apr 21, 2020 | 90.15 | 92.58 | 89.90 | 90.35 | 641,426 | -1.56(-1.70%) |
Apr 20, 2020 | 97.61 | 98.07 | 91.54 | 91.91 | 853,159 | -7.32(-7.38%) |
Apr 17, 2020 | 95.60 | 99.80 | 94.77 | 99.23 | 1,183,764 | +5.03(+5.34%) |
Apr 16, 2020 | 95.59 | 96.18 | 92.91 | 94.20 | 693,928 | -1.13(-1.18%) |
Apr 15, 2020 | 95.20 | 96.47 | 94.48 | 95.33 | 914,187 | -1.58(-1.63%) |
Apr 14, 2020 | 94.73 | 97.39 | 93.55 | 96.91 | 882,578 | +4.34(+4.69%) |
Apr 13, 2020 | 93.25 | 93.94 | 91.25 | 92.57 | 713,607 | -1.73(-1.83%) |
Apr 09, 2020 | 93.19 | 97.18 | 92.69 | 94.30 | 1,409,897 | +2.29(+2.48%) |
Apr 08, 2020 | 89.01 | 92.70 | 87.64 | 92.01 | 917,073 | +3.79(+4.30%) |
Apr 07, 2020 | 94.98 | 94.98 | 87.92 | 88.22 | 1,210,422 | -4.67(-5.03%) |
Apr 06, 2020 | 87.68 | 94.07 | 87.49 | 92.89 | 886,769 | +8.49(+10.06%) |
Apr 03, 2020 | 85.98 | 87.09 | 83.37 | 84.40 | 763,294 | -2.88(-3.30%) |
Apr 02, 2020 | 83.83 | 88.36 | 83.83 | 87.28 | 630,756 | +2.45(+2.88%) |
Apr 01, 2020 | 85.69 | 89.66 | 82.76 | 84.83 | 1,115,078 | -4.11(-4.63%) |
Mar 31, 2020 | 91.11 | 91.66 | 88.35 | 88.95 | 1,053,776 | -3.22(-3.49%) |
Mar 30, 2020 | 88.31 | 92.67 | 87.72 | 92.17 | 1,180,338 | +4.85(+5.55%) |
Mar 27, 2020 | 83.17 | 90.01 | 81.76 | 87.32 | 981,171 | +1.02(+1.18%) |
Mar 26, 2020 | 80.84 | 87.02 | 80.84 | 86.29 | 903,789 | +5.35(+6.61%) |
Mar 25, 2020 | 78.82 | 84.07 | 71.24 | 80.94 | 1,320,369 | +1.53(+1.93%) |
Mar 24, 2020 | 74.58 | 80.05 | 72.79 | 79.41 | 1,507,908 | +7.25(+10.05%) |
Mar 23, 2020 | 76.66 | 76.70 | 69.85 | 72.16 | 1,664,117 | -5.11(-6.61%) |
Mar 20, 2020 | 88.61 | 88.75 | 76.69 | 77.27 | 2,101,793 | -11.03(-12.50%) |
Mar 19, 2020 | 95.36 | 95.36 | 82.63 | 88.30 | 1,643,138 | -6.57(-6.93%) |
Mar 18, 2020 | 92.00 | 98.55 | 85.39 | 94.87 | 1,756,452 | -2.02(-2.08%) |
Mar 17, 2020 | 86.23 | 97.10 | 85.86 | 96.89 | 2,105,965 | +12.92(+15.38%) |
Mar 16, 2020 | 83.25 | 87.83 | 81.72 | 83.97 | 1,724,915 | -6.27(-6.94%) |
Mar 13, 2020 | 88.57 | 90.24 | 83.86 | 90.24 | 1,632,013 | +5.37(+6.33%) |
Mar 12, 2020 | 82.91 | 92.08 | 81.13 | 84.87 | 1,859,113 | -7.32(-7.94%) |
Mar 11, 2020 | 92.51 | 93.16 | 90.11 | 92.19 | 1,464,183 | -2.31(-2.45%) |
Mar 10, 2020 | 95.79 | 96.19 | 90.68 | 94.51 | 1,582,527 | +0.27(+0.29%) |
Mar 09, 2020 | 96.01 | 96.33 | 92.62 | 94.24 | 1,695,504 | -5.49(-5.50%) |
Mar 06, 2020 | 96.45 | 100.10 | 95.46 | 99.72 | 1,737,772 | +0.11(+0.11%) |
Mar 05, 2020 | 99.52 | 100.31 | 98.77 | 99.61 | 1,343,821 | -1.59(-1.57%) |
Mar 04, 2020 | 96.75 | 101.42 | 96.75 | 101.20 | 1,234,197 | +5.70(+5.97%) |
Mar 03, 2020 | 96.47 | 98.04 | 94.74 | 95.50 | 1,279,216 | -1.21(-1.25%) |
Mar 02, 2020 | 92.96 | 97.09 | 92.60 | 96.71 | 2,094,529 | +4.16(+4.49%) |
Feb 28, 2020 | 93.97 | 94.71 | 91.19 | 92.55 | 2,621,106 | -3.54(-3.68%) |
Feb 27, 2020 | 100.19 | 101.40 | 96.09 | 96.09 | 1,297,452 | -4.38(-4.36%) |
Feb 26, 2020 | 102.17 | 103.29 | 100.44 | 100.47 | 1,141,500 | -1.48(-1.45%) |
Feb 25, 2020 | 104.54 | 104.97 | 101.91 | 101.95 | 926,127 | -2.22(-2.13%) |
Feb 24, 2020 | 105.71 | 106.02 | 104.06 | 104.18 | 1,078,911 | -2.22(-2.09%) |
Feb 21, 2020 | 106.51 | 107.24 | 106.25 | 106.40 | 1,078,786 | +0.04(+0.04%) |
Feb 20, 2020 | 106.81 | 106.85 | 106.01 | 106.36 | 1,002,774 | -0.33(-0.31%) |
Feb 19, 2020 | 107.47 | 107.47 | 106.69 | 106.69 | 777,704 | -0.87(-0.80%) |
Feb 18, 2020 | 107.64 | 108.01 | 107.28 | 107.56 | 1,052,960 | +0.11(+0.10%) |
Feb 14, 2020 | 106.00 | 107.52 | 104.55 | 107.45 | 1,446,884 | +0.85(+0.79%) |
Feb 13, 2020 | 105.20 | 106.65 | 105.10 | 106.60 | 693,795 | +1.39(+1.32%) |
Feb 12, 2020 | 106.05 | 106.35 | 104.97 | 105.21 | 1,073,080 | -1.27(-1.19%) |
Feb 11, 2020 | 105.81 | 106.76 | 105.69 | 106.48 | 562,808 | +0.94(+0.89%) |
Feb 10, 2020 | 105.19 | 105.58 | 104.99 | 105.54 | 735,784 | +0.64(+0.61%) |
Feb 07, 2020 | 105.09 | 105.39 | 104.50 | 104.90 | 916,087 | -0.06(-0.06%) |
Feb 06, 2020 | 105.81 | 105.81 | 104.49 | 104.96 | 1,527,851 | -0.55(-0.52%) |
Feb 05, 2020 | 103.94 | 106.12 | 102.59 | 105.51 | 1,308,914 | +0.95(+0.90%) |
Feb 04, 2020 | 105.71 | 106.33 | 104.57 | 104.57 | 1,091,847 | -1.29(-1.22%) |
Feb 03, 2020 | 104.73 | 105.92 | 104.37 | 105.86 | 1,446,262 | +1.46(+1.40%) |
Jan 31, 2020 | 104.34 | 105.02 | 103.32 | 104.40 | 4,246,041 | -0.31(-0.30%) |
Jan 30, 2020 | 103.69 | 104.83 | 103.40 | 104.71 | 646,132 | +0.95(+0.92%) |
Jan 29, 2020 | 103.75 | 104.05 | 103.16 | 103.75 | 681,274 | +0.00(+0.00%) |
Jan 28, 2020 | 103.96 | 105.12 | 103.52 | 103.75 | 671,446 | -0.07(-0.07%) |
Jan 27, 2020 | 104.52 | 105.25 | 103.42 | 103.83 | 1,151,095 | -0.88(-0.84%) |
Jan 24, 2020 | 104.42 | 104.96 | 104.00 | 104.71 | 784,032 | +0.45(+0.43%) |
Jan 23, 2020 | 103.51 | 104.31 | 103.37 | 104.26 | 753,665 | +0.70(+0.68%) |
Jan 22, 2020 | 104.07 | 104.13 | 103.23 | 103.56 | 774,504 | +0.15(+0.15%) |
Jan 21, 2020 | 102.71 | 103.58 | 102.19 | 103.41 | 1,037,455 | +0.84(+0.82%) |
Jan 17, 2020 | 102.41 | 102.67 | 101.73 | 102.57 | 674,846 | +0.24(+0.23%) |
Jan 16, 2020 | 101.72 | 102.55 | 101.46 | 102.33 | 879,963 | +0.86(+0.84%) |
Jan 15, 2020 | 100.82 | 101.67 | 100.78 | 101.47 | 629,839 | +0.84(+0.83%) |
Jan 14, 2020 | 100.45 | 100.69 | 99.99 | 100.63 | 674,218 | +0.24(+0.24%) |
Jan 13, 2020 | 99.37 | 100.64 | 99.37 | 100.39 | 452,208 | +1.03(+1.03%) |
Jan 10, 2020 | 99.36 | 99.72 | 99.19 | 99.37 | 609,043 | +0.26(+0.26%) |
Jan 09, 2020 | 98.64 | 99.47 | 98.62 | 99.11 | 935,646 | +0.32(+0.33%) |
Jan 08, 2020 | 99.65 | 99.65 | 98.71 | 98.79 | 1,014,651 | -0.86(-0.86%) |
Jan 07, 2020 | 99.91 | 99.93 | 98.51 | 99.64 | 982,813 | +0.66(+0.67%) |
Jan 06, 2020 | 98.98 | 99.62 | 98.92 | 98.98 | 922,885 | -0.13(-0.13%) |
Jan 03, 2020 | 98.18 | 99.30 | 98.18 | 99.12 | 811,833 | +0.65(+0.66%) |
Jan 02, 2020 | 99.95 | 99.95 | 97.61 | 98.47 | 1,016,631 | -1.32(-1.32%) |
Dec 31, 2019 | 98.52 | 99.80 | 98.47 | 99.79 | 714,978 | +1.24(+1.26%) |
Dec 30, 2019 | 98.08 | 98.55 | 97.90 | 98.55 | 561,306 | +0.30(+0.31%) |
Dec 27, 2019 | 98.61 | 98.65 | 98.11 | 98.24 | 727,085 | -0.33(-0.33%) |
Dec 26, 2019 | 98.96 | 99.00 | 98.23 | 98.57 | 504,992 | -0.07(-0.07%) |
Dec 24, 2019 | 99.17 | 99.22 | 98.35 | 98.64 | 201,445 | -0.47(-0.48%) |
Dec 23, 2019 | 100.23 | 100.23 | 98.91 | 99.12 | 783,212 | -1.03(-1.02%) |
Dec 20, 2019 | 99.02 | 100.64 | 98.71 | 100.14 | 2,020,056 | +1.29(+1.31%) |
Dec 19, 2019 | 97.99 | 98.90 | 97.99 | 98.85 | 1,326,389 | +0.59(+0.60%) |
Dec 18, 2019 | 96.79 | 98.47 | 96.40 | 98.26 | 1,527,059 | +1.34(+1.38%) |
Dec 17, 2019 | 96.93 | 97.78 | 96.76 | 96.92 | 807,837 | +0.20(+0.20%) |
Dec 16, 2019 | 95.42 | 96.79 | 95.36 | 96.73 | 860,565 | +1.23(+1.29%) |
Dec 13, 2019 | 95.00 | 95.64 | 94.52 | 95.49 | 807,349 | +0.48(+0.51%) |
Dec 12, 2019 | 95.49 | 95.55 | 94.51 | 95.01 | 758,853 | -0.62(-0.64%) |
Dec 11, 2019 | 95.42 | 95.86 | 95.08 | 95.63 | 864,162 | +0.40(+0.42%) |
Dec 10, 2019 | 95.00 | 95.34 | 94.68 | 95.23 | 715,029 | +0.39(+0.41%) |
Dec 09, 2019 | 95.22 | 95.48 | 94.42 | 94.83 | 750,120 | -0.19(-0.20%) |
Dec 06, 2019 | 95.10 | 95.68 | 94.91 | 95.02 | 727,197 | -0.21(-0.22%) |
Dec 05, 2019 | 94.98 | 95.32 | 94.57 | 95.24 | 783,310 | -0.21(-0.22%) |
Dec 04, 2019 | 94.88 | 95.60 | 94.58 | 95.44 | 1,249,144 | +1.36(+1.44%) |
Dec 03, 2019 | 94.72 | 95.04 | 93.78 | 94.08 | 883,122 | -0.26(-0.27%) |
Dec 02, 2019 | 95.04 | 95.39 | 94.27 | 94.34 | 1,103,035 | -1.07(-1.12%) |
Nov 29, 2019 | 95.72 | 96.09 | 95.34 | 95.41 | 564,875 | +0.04(+0.04%) |
Nov 27, 2019 | 95.41 | 95.47 | 94.64 | 95.38 | 1,696,196 | -0.33(-0.34%) |
Nov 26, 2019 | 95.36 | 96.19 | 95.16 | 95.71 | 1,354,763 | +0.47(+0.49%) |
Nov 25, 2019 | 95.76 | 96.03 | 95.13 | 95.24 | 864,948 | -0.50(-0.52%) |
Nov 22, 2019 | 95.82 | 96.09 | 94.91 | 95.74 | 738,519 | -0.13(-0.13%) |
Nov 21, 2019 | 96.58 | 96.59 | 95.31 | 95.86 | 774,741 | -0.67(-0.69%) |
Nov 20, 2019 | 96.17 | 96.65 | 96.02 | 96.53 | 627,870 | +0.13(+0.14%) |
Nov 19, 2019 | 97.01 | 97.21 | 96.37 | 96.40 | 775,134 | -0.58(-0.59%) |
Nov 18, 2019 | 97.22 | 98.17 | 96.76 | 96.97 | 1,085,450 | -0.18(-0.18%) |
Nov 15, 2019 | 97.23 | 97.38 | 96.90 | 97.15 | 826,433 | -0.07(-0.07%) |
Nov 14, 2019 | 97.15 | 97.48 | 96.58 | 97.22 | 889,662 | +0.40(+0.41%) |
Nov 13, 2019 | 95.13 | 97.22 | 94.84 | 96.82 | 1,008,719 | +1.88(+1.98%) |
Nov 12, 2019 | 95.34 | 95.41 | 94.69 | 94.94 | 947,955 | -0.45(-0.47%) |
Nov 11, 2019 | 95.36 | 95.60 | 94.73 | 95.39 | 592,677 | +0.17(+0.18%) |
Nov 08, 2019 | 95.63 | 96.30 | 94.76 | 95.23 | 1,075,050 | -0.76(-0.79%) |
Nov 07, 2019 | 96.33 | 97.36 | 95.04 | 95.99 | 1,393,451 | -0.52(-0.54%) |
Nov 06, 2019 | 95.87 | 96.83 | 95.63 | 96.51 | 889,526 | +0.75(+0.79%) |
Nov 05, 2019 | 96.74 | 96.92 | 95.45 | 95.76 | 1,174,487 | -1.39(-1.43%) |
Nov 04, 2019 | 98.98 | 99.20 | 96.78 | 97.15 | 987,200 | -1.96(-1.98%) |