Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 147.94 | 151.14 | 144.27 | 147.66 | 245,400 | +0.70(+0.48%) |
Oct 29, 2020 | 139.61 | 149.77 | 135.24 | 146.96 | 494,802 | +5.16(+3.64%) |
Oct 28, 2020 | 141.19 | 143.55 | 139.60 | 141.80 | 312,609 | -1.99(-1.38%) |
Oct 27, 2020 | 147.28 | 147.90 | 142.49 | 143.79 | 200,613 | -3.15(-2.14%) |
Oct 26, 2020 | 146.16 | 147.02 | 144.78 | 146.94 | 168,908 | -0.47(-0.32%) |
Oct 23, 2020 | 148.30 | 149.00 | 145.94 | 147.41 | 164,900 | +0.36(+0.24%) |
Oct 22, 2020 | 145.44 | 148.20 | 142.76 | 147.05 | 229,023 | +3.12(+2.17%) |
Oct 21, 2020 | 143.13 | 145.00 | 140.93 | 143.93 | 130,549 | +1.65(+1.16%) |
Oct 20, 2020 | 142.76 | 144.30 | 142.14 | 142.28 | 89,648 | +0.98(+0.69%) |
Oct 19, 2020 | 144.21 | 145.31 | 140.82 | 141.30 | 161,887 | -3.35(-2.32%) |
Oct 16, 2020 | 147.49 | 148.65 | 144.60 | 144.65 | 226,100 | -3.83(-2.58%) |
Oct 15, 2020 | 144.20 | 149.93 | 144.20 | 148.48 | 184,310 | +2.44(+1.67%) |
Oct 14, 2020 | 144.15 | 146.36 | 143.92 | 146.04 | 207,547 | +2.33(+1.62%) |
Oct 13, 2020 | 145.10 | 148.64 | 143.43 | 143.71 | 264,251 | -1.66(-1.14%) |
Oct 12, 2020 | 144.14 | 151.36 | 143.85 | 145.37 | 182,357 | +1.59(+1.11%) |
Oct 09, 2020 | 143.42 | 144.64 | 140.96 | 143.78 | 166,300 | +1.51(+1.06%) |
Oct 08, 2020 | 139.00 | 143.24 | 137.67 | 142.27 | 167,623 | +4.30(+3.12%) |
Oct 07, 2020 | 137.64 | 142.46 | 137.42 | 137.97 | 263,947 | +1.75(+1.28%) |
Oct 06, 2020 | 134.30 | 138.64 | 134.30 | 136.22 | 234,700 | +2.09(+1.56%) |
Oct 05, 2020 | 129.79 | 135.46 | 129.79 | 134.13 | 192,378 | +4.93(+3.82%) |
Oct 02, 2020 | 125.51 | 132.47 | 125.51 | 129.20 | 141,200 | +1.37(+1.07%) |
Oct 01, 2020 | 125.14 | 128.80 | 124.23 | 127.83 | 249,379 | +1.69(+1.34%) |
Sep 30, 2020 | 126.43 | 129.17 | 124.22 | 126.14 | 271,102 | -0.29(-0.23%) |
Sep 29, 2020 | 127.27 | 129.84 | 124.92 | 126.43 | 106,547 | -0.66(-0.52%) |
Sep 28, 2020 | 124.48 | 127.84 | 124.48 | 127.09 | 168,135 | +3.98(+3.23%) |
Sep 25, 2020 | 121.47 | 125.14 | 121.14 | 123.11 | 149,100 | +1.03(+0.84%) |
Sep 24, 2020 | 120.67 | 124.75 | 120.12 | 122.08 | 125,654 | +1.22(+1.01%) |
Sep 23, 2020 | 120.23 | 123.41 | 120.23 | 120.86 | 135,137 | +0.00(+0.00%) |
Sep 22, 2020 | 120.65 | 121.87 | 117.07 | 120.86 | 210,776 | +0.39(+0.32%) |
Sep 21, 2020 | 122.39 | 123.04 | 117.69 | 120.47 | 212,848 | -4.44(-3.55%) |
Sep 18, 2020 | 131.49 | 131.70 | 123.94 | 124.91 | 507,900 | -5.42(-4.16%) |
Sep 17, 2020 | 129.44 | 132.18 | 128.91 | 130.33 | 188,067 | -1.01(-0.77%) |
Sep 16, 2020 | 134.80 | 134.80 | 130.00 | 131.34 | 159,482 | -2.29(-1.71%) |
Sep 15, 2020 | 131.71 | 134.05 | 131.23 | 133.63 | 87,729 | +2.38(+1.81%) |
Sep 14, 2020 | 132.74 | 133.67 | 130.23 | 131.25 | 155,392 | -0.73(-0.55%) |
Sep 11, 2020 | 132.88 | 134.80 | 131.01 | 131.98 | 103,900 | +0.11(+0.08%) |
Sep 10, 2020 | 134.95 | 135.98 | 131.72 | 131.87 | 127,472 | -3.35(-2.48%) |
Sep 09, 2020 | 131.67 | 137.36 | 131.67 | 135.22 | 159,203 | +3.07(+2.32%) |
Sep 08, 2020 | 130.76 | 135.89 | 129.08 | 132.15 | 137,357 | +0.82(+0.62%) |
Sep 04, 2020 | 134.96 | 135.50 | 127.88 | 131.33 | 212,900 | -1.49(-1.12%) |
Sep 03, 2020 | 139.39 | 142.24 | 130.47 | 132.82 | 171,357 | -6.54(-4.69%) |
Sep 02, 2020 | 140.00 | 140.00 | 133.97 | 139.36 | 261,235 | -0.91(-0.65%) |
Sep 01, 2020 | 134.36 | 141.09 | 132.95 | 140.27 | 234,795 | +6.07(+4.52%) |
Aug 31, 2020 | 134.32 | 135.54 | 132.31 | 134.20 | 199,827 | -0.01(-0.01%) |
Aug 28, 2020 | 135.93 | 135.93 | 133.88 | 134.21 | 141,300 | -1.16(-0.86%) |
Aug 27, 2020 | 135.38 | 136.00 | 133.25 | 135.37 | 94,687 | +0.87(+0.65%) |
Aug 26, 2020 | 133.45 | 135.10 | 131.89 | 134.50 | 133,628 | +1.47(+1.11%) |
Aug 25, 2020 | 133.15 | 134.17 | 132.55 | 133.03 | 97,559 | -0.39(-0.29%) |
Aug 24, 2020 | 135.55 | 135.55 | 131.30 | 133.42 | 172,308 | -1.36(-1.01%) |
Aug 21, 2020 | 131.21 | 135.10 | 131.15 | 134.78 | 144,400 | +3.46(+2.63%) |
Aug 20, 2020 | 130.66 | 132.20 | 130.00 | 131.32 | 115,949 | -0.29(-0.22%) |
Aug 19, 2020 | 131.78 | 133.32 | 131.04 | 131.61 | 134,198 | +0.56(+0.43%) |
Aug 18, 2020 | 131.00 | 131.94 | 129.61 | 131.05 | 198,628 | -0.02(-0.02%) |
Aug 17, 2020 | 130.30 | 131.16 | 129.25 | 131.07 | 120,694 | +0.75(+0.58%) |
Aug 14, 2020 | 131.01 | 131.37 | 129.14 | 130.32 | 108,200 | -0.42(-0.32%) |
Aug 13, 2020 | 130.38 | 132.74 | 129.40 | 130.74 | 215,632 | -0.69(-0.52%) |
Aug 12, 2020 | 129.87 | 136.11 | 127.95 | 131.43 | 238,672 | +3.36(+2.62%) |
Aug 11, 2020 | 129.58 | 130.76 | 127.36 | 128.07 | 240,401 | -0.46(-0.36%) |
Aug 10, 2020 | 124.68 | 130.08 | 124.68 | 128.53 | 334,452 | +4.23(+3.40%) |
Aug 07, 2020 | 122.15 | 124.78 | 122.15 | 124.30 | 104,900 | +1.37(+1.11%) |
Aug 06, 2020 | 124.29 | 125.25 | 122.44 | 122.93 | 125,528 | -2.05(-1.64%) |
Aug 05, 2020 | 123.12 | 125.82 | 122.81 | 124.98 | 246,133 | +2.15(+1.75%) |
Aug 04, 2020 | 121.55 | 123.31 | 120.47 | 122.83 | 199,145 | +1.27(+1.04%) |
Aug 03, 2020 | 120.69 | 122.00 | 118.66 | 121.56 | 257,101 | +2.11(+1.77%) |
Jul 31, 2020 | 121.11 | 122.24 | 116.14 | 119.45 | 268,000 | -1.21(-1.00%) |
Jul 30, 2020 | 121.97 | 124.36 | 118.52 | 120.66 | 350,009 | -1.77(-1.45%) |
Jul 29, 2020 | 126.31 | 129.09 | 120.65 | 122.43 | 492,340 | -3.05(-2.43%) |
Jul 28, 2020 | 128.05 | 129.28 | 125.26 | 125.48 | 269,401 | -3.71(-2.87%) |
Jul 27, 2020 | 126.60 | 129.52 | 125.88 | 129.19 | 183,563 | +2.85(+2.26%) |
Jul 24, 2020 | 126.33 | 126.87 | 125.10 | 126.34 | 146,600 | -0.99(-0.78%) |
Jul 23, 2020 | 126.05 | 129.66 | 126.04 | 127.33 | 193,171 | +0.87(+0.69%) |
Jul 22, 2020 | 130.19 | 132.13 | 126.39 | 126.46 | 311,976 | -3.72(-2.86%) |
Jul 21, 2020 | 131.37 | 131.77 | 129.13 | 130.18 | 218,302 | -0.03(-0.02%) |
Jul 20, 2020 | 129.58 | 130.63 | 128.20 | 130.21 | 157,869 | +0.30(+0.23%) |
Jul 17, 2020 | 127.88 | 132.62 | 126.95 | 129.91 | 361,400 | +1.74(+1.36%) |
Jul 16, 2020 | 127.47 | 130.09 | 126.15 | 128.17 | 303,117 | +0.55(+0.43%) |
Jul 15, 2020 | 126.92 | 128.42 | 124.71 | 127.62 | 271,287 | +3.13(+2.51%) |
Jul 14, 2020 | 122.34 | 124.84 | 121.06 | 124.49 | 236,450 | +1.92(+1.57%) |
Jul 13, 2020 | 125.86 | 128.47 | 122.26 | 122.57 | 296,076 | -2.18(-1.75%) |
Jul 10, 2020 | 122.73 | 124.77 | 121.13 | 124.75 | 213,800 | +2.23(+1.82%) |
Jul 09, 2020 | 122.02 | 123.57 | 121.34 | 122.52 | 232,601 | +0.23(+0.19%) |
Jul 08, 2020 | 119.01 | 122.38 | 118.66 | 122.29 | 343,831 | +3.65(+3.08%) |
Jul 07, 2020 | 116.80 | 120.73 | 115.75 | 118.64 | 388,796 | +1.13(+0.96%) |
Jul 06, 2020 | 115.38 | 119.12 | 114.74 | 117.51 | 315,881 | +5.13(+4.56%) |
Jul 02, 2020 | 112.23 | 113.16 | 111.31 | 112.38 | 236,100 | +2.14(+1.94%) |
Jul 01, 2020 | 112.00 | 113.13 | 109.02 | 110.24 | 602,067 | -0.94(-0.85%) |
Jun 30, 2020 | 109.12 | 111.89 | 106.81 | 111.18 | 315,550 | +2.22(+2.04%) |
Jun 29, 2020 | 105.23 | 109.15 | 104.89 | 108.96 | 544,050 | +5.06(+4.87%) |
Jun 26, 2020 | 107.05 | 108.69 | 103.29 | 103.90 | 798,600 | -3.47(-3.23%) |
Jun 25, 2020 | 105.82 | 108.05 | 104.50 | 107.37 | 233,382 | +1.48(+1.40%) |
Jun 24, 2020 | 107.77 | 109.21 | 105.33 | 105.89 | 164,486 | -3.03(-2.78%) |
Jun 23, 2020 | 109.31 | 111.03 | 108.50 | 108.92 | 161,159 | +0.91(+0.84%) |
Jun 22, 2020 | 106.89 | 108.72 | 106.15 | 108.01 | 251,667 | +0.23(+0.21%) |
Jun 19, 2020 | 112.58 | 112.79 | 107.58 | 107.78 | 286,700 | -3.05(-2.75%) |
Jun 18, 2020 | 110.10 | 111.29 | 109.26 | 110.83 | 225,414 | -1.06(-0.95%) |
Jun 17, 2020 | 115.37 | 116.19 | 111.46 | 111.89 | 249,668 | -1.24(-1.10%) |
Jun 16, 2020 | 114.16 | 114.65 | 110.00 | 113.13 | 330,278 | +4.23(+3.88%) |
Jun 15, 2020 | 102.02 | 109.57 | 100.39 | 108.90 | 184,641 | +3.99(+3.80%) |
Jun 12, 2020 | 108.89 | 109.16 | 103.32 | 104.91 | 216,600 | -0.06(-0.06%) |
Jun 11, 2020 | 108.58 | 109.38 | 104.05 | 104.97 | 333,730 | -7.99(-7.07%) |
Jun 10, 2020 | 113.42 | 114.59 | 111.23 | 112.96 | 265,509 | -0.24(-0.21%) |
Jun 09, 2020 | 113.32 | 114.63 | 112.01 | 113.20 | 189,097 | -1.15(-1.01%) |
Jun 08, 2020 | 116.63 | 118.21 | 114.06 | 114.35 | 169,648 | -1.90(-1.63%) |
Jun 05, 2020 | 116.59 | 119.29 | 114.15 | 116.25 | 283,600 | +4.18(+3.73%) |
Jun 04, 2020 | 110.26 | 113.19 | 109.84 | 112.07 | 230,980 | +0.60(+0.54%) |
Jun 03, 2020 | 111.64 | 113.25 | 110.34 | 111.47 | 326,225 | +2.22(+2.03%) |
Jun 02, 2020 | 111.90 | 112.61 | 108.71 | 109.25 | 295,557 | -2.50(-2.24%) |
Jun 01, 2020 | 107.97 | 112.45 | 107.68 | 111.75 | 297,296 | +3.31(+3.05%) |
May 29, 2020 | 109.06 | 109.96 | 107.51 | 108.44 | 276,300 | -1.12(-1.02%) |
May 28, 2020 | 113.06 | 113.06 | 109.28 | 109.56 | 260,121 | -1.80(-1.62%) |
May 27, 2020 | 113.89 | 113.92 | 108.19 | 111.36 | 295,898 | +1.30(+1.18%) |
May 26, 2020 | 105.96 | 110.86 | 105.78 | 110.06 | 232,135 | +6.65(+6.43%) |
May 22, 2020 | 103.08 | 103.80 | 100.85 | 103.41 | 177,800 | +0.44(+0.43%) |
May 21, 2020 | 104.18 | 105.23 | 102.11 | 102.97 | 214,859 | -1.55(-1.48%) |
May 20, 2020 | 104.07 | 107.79 | 103.70 | 104.52 | 404,067 | +2.78(+2.73%) |
May 19, 2020 | 100.88 | 103.65 | 100.14 | 101.74 | 207,681 | +0.85(+0.84%) |
May 18, 2020 | 100.00 | 101.84 | 98.76 | 100.89 | 184,077 | +4.52(+4.69%) |
May 15, 2020 | 94.21 | 97.26 | 93.58 | 96.37 | 162,800 | +1.68(+1.77%) |
May 14, 2020 | 91.24 | 95.11 | 89.11 | 94.69 | 256,124 | +1.40(+1.50%) |
May 13, 2020 | 94.68 | 95.56 | 91.61 | 93.29 | 172,668 | -2.25(-2.36%) |
May 12, 2020 | 100.51 | 100.53 | 94.79 | 95.54 | 248,267 | -3.96(-3.98%) |
May 11, 2020 | 97.38 | 100.33 | 96.10 | 99.50 | 226,349 | +0.72(+0.73%) |
May 08, 2020 | 95.49 | 99.46 | 93.58 | 98.78 | 236,500 | +5.43(+5.82%) |
May 07, 2020 | 95.78 | 96.52 | 92.43 | 93.35 | 205,377 | -0.51(-0.54%) |
May 06, 2020 | 95.53 | 96.28 | 93.16 | 93.86 | 197,236 | -0.72(-0.76%) |
May 05, 2020 | 89.85 | 95.61 | 89.85 | 94.58 | 223,535 | +5.87(+6.62%) |
May 04, 2020 | 89.78 | 91.00 | 87.50 | 88.71 | 326,362 | -2.64(-2.89%) |
May 01, 2020 | 90.35 | 94.04 | 89.05 | 91.35 | 330,300 | -1.17(-1.26%) |
Apr 30, 2020 | 97.85 | 97.85 | 92.16 | 92.52 | 405,456 | -5.70(-5.80%) |
Apr 29, 2020 | 96.00 | 102.71 | 92.93 | 98.22 | 605,777 | +12.75(+14.92%) |
Apr 28, 2020 | 87.84 | 90.92 | 85.07 | 85.47 | 510,187 | -0.26(-0.30%) |
Apr 27, 2020 | 82.13 | 87.22 | 82.13 | 85.73 | 260,681 | +4.30(+5.28%) |
Apr 24, 2020 | 78.27 | 81.72 | 77.67 | 81.43 | 256,100 | +3.93(+5.07%) |
Apr 23, 2020 | 74.35 | 78.89 | 73.48 | 77.50 | 417,912 | +4.23(+5.77%) |
Apr 22, 2020 | 72.12 | 74.15 | 71.67 | 73.27 | 261,037 | +2.73(+3.87%) |
Apr 21, 2020 | 71.17 | 71.21 | 69.03 | 70.54 | 218,416 | -2.74(-3.74%) |
Apr 20, 2020 | 75.76 | 76.57 | 71.88 | 73.28 | 147,293 | -4.72(-6.05%) |
Apr 17, 2020 | 78.31 | 79.19 | 77.46 | 78.00 | 223,100 | +2.39(+3.16%) |
Apr 16, 2020 | 73.97 | 77.63 | 71.90 | 75.61 | 415,575 | +1.82(+2.47%) |
Apr 15, 2020 | 75.83 | 77.24 | 72.77 | 73.79 | 209,505 | -4.22(-5.41%) |
Apr 14, 2020 | 77.84 | 79.54 | 75.82 | 78.01 | 282,041 | +1.44(+1.88%) |
Apr 13, 2020 | 82.30 | 82.30 | 76.05 | 76.57 | 186,649 | -6.77(-8.12%) |
Apr 09, 2020 | 81.53 | 83.86 | 79.78 | 83.34 | 279,200 | +3.28(+4.10%) |
Apr 08, 2020 | 76.57 | 81.15 | 75.15 | 80.06 | 267,278 | +4.82(+6.41%) |
Apr 07, 2020 | 74.07 | 77.23 | 73.83 | 75.24 | 264,173 | +2.06(+2.81%) |
Apr 06, 2020 | 67.17 | 73.21 | 67.00 | 73.18 | 299,578 | +8.59(+13.30%) |
Apr 03, 2020 | 64.18 | 65.72 | 63.30 | 64.59 | 234,000 | +0.41(+0.64%) |
Apr 02, 2020 | 65.44 | 66.67 | 62.03 | 64.18 | 282,387 | -2.04(-3.08%) |
Apr 01, 2020 | 70.70 | 72.36 | 65.24 | 66.22 | 443,626 | -7.32(-9.95%) |
Mar 31, 2020 | 74.42 | 75.19 | 71.87 | 73.54 | 532,690 | -0.77(-1.04%) |
Mar 30, 2020 | 74.04 | 76.70 | 71.95 | 74.31 | 338,164 | +1.13(+1.54%) |
Mar 27, 2020 | 73.44 | 76.68 | 71.14 | 73.18 | 421,000 | -3.67(-4.78%) |
Mar 26, 2020 | 74.43 | 78.52 | 70.76 | 76.85 | 662,281 | +3.58(+4.89%) |
Mar 25, 2020 | 70.10 | 77.76 | 68.91 | 73.27 | 788,334 | +3.02(+4.30%) |
Mar 24, 2020 | 69.35 | 72.57 | 67.03 | 70.25 | 433,441 | +4.75(+7.25%) |
Mar 23, 2020 | 69.60 | 69.60 | 62.97 | 65.50 | 407,411 | -4.25(-6.09%) |
Mar 20, 2020 | 72.18 | 78.65 | 69.39 | 69.75 | 388,000 | -2.74(-3.78%) |
Mar 19, 2020 | 78.81 | 82.28 | 70.06 | 72.49 | 330,984 | -5.36(-6.89%) |
Mar 18, 2020 | 73.31 | 81.11 | 70.08 | 77.85 | 613,781 | +0.88(+1.14%) |
Mar 17, 2020 | 68.89 | 78.37 | 64.68 | 76.97 | 580,753 | +9.12(+13.44%) |
Mar 16, 2020 | 62.01 | 71.12 | 61.46 | 67.85 | 394,431 | -6.73(-9.02%) |
Mar 13, 2020 | 70.30 | 74.60 | 65.53 | 74.58 | 367,300 | +7.79(+11.66%) |
Mar 12, 2020 | 68.03 | 77.44 | 65.19 | 66.79 | 497,129 | -5.96(-8.19%) |
Mar 11, 2020 | 73.15 | 75.12 | 71.04 | 72.75 | 370,767 | -2.96(-3.91%) |
Mar 10, 2020 | 72.39 | 75.86 | 70.04 | 75.71 | 345,154 | +6.09(+8.75%) |
Mar 09, 2020 | 73.82 | 74.16 | 67.57 | 69.62 | 691,063 | -9.64(-12.16%) |
Mar 06, 2020 | 79.29 | 83.11 | 78.70 | 79.26 | 319,200 | -3.30(-4.00%) |
Mar 05, 2020 | 84.00 | 84.81 | 82.13 | 82.56 | 333,280 | -3.72(-4.31%) |
Mar 04, 2020 | 85.10 | 86.34 | 81.56 | 86.28 | 687,365 | -1.49(-1.70%) |
Mar 03, 2020 | 87.54 | 91.26 | 84.94 | 87.77 | 404,523 | +0.01(+0.01%) |
Mar 02, 2020 | 87.82 | 88.28 | 83.17 | 87.76 | 400,666 | +0.45(+0.52%) |
Feb 28, 2020 | 90.77 | 90.85 | 85.87 | 87.31 | 606,800 | -4.95(-5.37%) |
Feb 27, 2020 | 91.02 | 95.40 | 90.29 | 92.26 | 427,256 | -2.38(-2.51%) |
Feb 26, 2020 | 93.82 | 95.71 | 93.22 | 94.64 | 307,312 | +1.62(+1.74%) |
Feb 25, 2020 | 99.53 | 99.53 | 92.44 | 93.02 | 203,838 | -6.48(-6.51%) |
Feb 24, 2020 | 99.42 | 101.26 | 97.72 | 99.50 | 316,009 | -4.33(-4.17%) |
Feb 21, 2020 | 99.72 | 104.33 | 99.72 | 103.83 | 295,500 | +2.88(+2.85%) |
Feb 20, 2020 | 97.22 | 101.30 | 96.64 | 100.95 | 348,239 | +3.98(+4.10%) |
Feb 19, 2020 | 96.05 | 97.18 | 94.99 | 96.97 | 235,583 | +1.53(+1.60%) |
Feb 18, 2020 | 93.69 | 95.69 | 93.58 | 95.44 | 103,587 | +1.47(+1.56%) |
Feb 14, 2020 | 95.32 | 95.49 | 93.23 | 93.97 | 176,100 | -1.41(-1.48%) |
Feb 13, 2020 | 96.08 | 97.35 | 93.92 | 95.38 | 202,857 | -1.50(-1.55%) |
Feb 12, 2020 | 97.36 | 97.72 | 96.63 | 96.88 | 164,969 | +0.06(+0.06%) |
Feb 11, 2020 | 98.02 | 98.02 | 95.60 | 96.82 | 215,233 | -0.24(-0.25%) |
Feb 10, 2020 | 97.00 | 98.29 | 95.46 | 97.06 | 189,191 | -0.11(-0.11%) |
Feb 07, 2020 | 99.71 | 100.12 | 97.08 | 97.17 | 265,400 | -3.03(-3.02%) |
Feb 06, 2020 | 98.26 | 101.42 | 97.26 | 100.20 | 302,200 | +1.94(+1.97%) |
Feb 05, 2020 | 95.49 | 99.07 | 93.62 | 98.26 | 308,768 | +3.75(+3.97%) |
Feb 04, 2020 | 94.49 | 98.00 | 92.31 | 94.51 | 318,687 | -0.06(-0.06%) |
Feb 03, 2020 | 85.65 | 96.20 | 81.01 | 94.57 | 985,904 | +7.47(+8.58%) |
Jan 31, 2020 | 90.70 | 91.03 | 86.80 | 87.10 | 488,500 | -4.06(-4.45%) |
Jan 30, 2020 | 90.93 | 91.59 | 90.12 | 91.16 | 205,709 | -0.45(-0.49%) |
Jan 29, 2020 | 90.53 | 92.94 | 90.53 | 91.61 | 162,725 | +1.19(+1.32%) |
Jan 28, 2020 | 89.93 | 91.06 | 88.78 | 90.42 | 174,928 | +1.25(+1.40%) |
Jan 27, 2020 | 91.28 | 91.50 | 88.89 | 89.17 | 314,208 | -3.75(-4.04%) |
Jan 24, 2020 | 94.55 | 94.63 | 91.43 | 92.92 | 167,700 | -1.24(-1.32%) |
Jan 23, 2020 | 94.20 | 94.25 | 92.02 | 94.16 | 230,903 | -0.35(-0.37%) |
Jan 22, 2020 | 95.16 | 95.74 | 93.92 | 94.51 | 193,342 | -0.42(-0.44%) |
Jan 21, 2020 | 96.77 | 97.08 | 93.96 | 94.93 | 267,312 | -2.57(-2.64%) |
Jan 17, 2020 | 97.15 | 97.63 | 94.77 | 97.50 | 279,600 | +0.61(+0.63%) |
Jan 16, 2020 | 97.78 | 99.85 | 96.56 | 96.89 | 325,107 | +0.12(+0.12%) |
Jan 15, 2020 | 94.79 | 97.81 | 94.79 | 96.77 | 272,743 | +1.79(+1.88%) |
Jan 14, 2020 | 93.63 | 95.83 | 93.44 | 94.98 | 200,368 | +0.98(+1.04%) |
Jan 13, 2020 | 93.04 | 94.03 | 91.55 | 94.00 | 271,467 | +1.09(+1.17%) |
Jan 10, 2020 | 91.44 | 93.38 | 90.76 | 92.91 | 261,300 | +1.60(+1.75%) |
Jan 09, 2020 | 89.92 | 91.66 | 89.86 | 91.31 | 457,806 | +2.16(+2.42%) |
Jan 08, 2020 | 93.29 | 93.92 | 88.85 | 89.15 | 412,305 | -4.29(-4.59%) |
Jan 07, 2020 | 91.01 | 93.80 | 90.91 | 93.44 | 205,464 | +1.67(+1.82%) |
Jan 06, 2020 | 92.13 | 92.54 | 89.89 | 91.77 | 197,393 | -1.16(-1.25%) |
Jan 03, 2020 | 92.41 | 93.10 | 90.91 | 92.93 | 227,400 | -0.86(-0.92%) |
Jan 02, 2020 | 93.71 | 93.86 | 92.56 | 93.79 | 224,171 | +0.67(+0.72%) |
Dec 31, 2019 | 92.00 | 94.34 | 92.00 | 93.12 | 200,500 | +0.91(+0.99%) |
Dec 30, 2019 | 92.70 | 93.39 | 91.88 | 92.21 | 132,350 | -0.15(-0.16%) |
Dec 27, 2019 | 92.31 | 92.76 | 90.91 | 92.36 | 154,400 | +0.27(+0.29%) |
Dec 26, 2019 | 92.19 | 92.19 | 90.74 | 92.09 | 84,573 | -0.23(-0.25%) |
Dec 24, 2019 | 91.03 | 92.78 | 90.53 | 92.32 | 86,300 | +1.57(+1.73%) |
Dec 23, 2019 | 91.37 | 91.44 | 89.34 | 90.75 | 229,627 | -0.59(-0.65%) |
Dec 20, 2019 | 90.78 | 91.89 | 89.97 | 91.34 | 1,055,900 | +0.84(+0.93%) |
Dec 19, 2019 | 91.53 | 92.59 | 90.38 | 90.50 | 318,400 | -0.95(-1.04%) |
Dec 18, 2019 | 91.28 | 91.92 | 88.97 | 91.45 | 214,689 | +0.11(+0.12%) |
Dec 17, 2019 | 92.27 | 94.50 | 90.72 | 91.34 | 184,033 | -0.61(-0.66%) |
Dec 16, 2019 | 91.81 | 93.29 | 91.56 | 91.95 | 255,065 | +0.36(+0.39%) |
Dec 13, 2019 | 94.60 | 94.60 | 90.86 | 91.59 | 207,800 | -2.90(-3.07%) |
Dec 12, 2019 | 93.26 | 95.53 | 92.29 | 94.49 | 423,500 | +1.08(+1.16%) |
Dec 11, 2019 | 91.97 | 93.87 | 91.73 | 93.41 | 180,928 | +2.02(+2.21%) |
Dec 10, 2019 | 92.03 | 92.03 | 90.48 | 91.39 | 178,414 | -0.86(-0.93%) |
Dec 09, 2019 | 89.53 | 92.49 | 89.53 | 92.25 | 240,135 | +2.23(+2.48%) |
Dec 06, 2019 | 89.51 | 91.35 | 89.21 | 90.02 | 279,100 | +1.19(+1.34%) |
Dec 05, 2019 | 87.00 | 89.11 | 86.69 | 88.83 | 274,028 | +1.72(+1.97%) |
Dec 04, 2019 | 87.12 | 89.33 | 86.99 | 87.11 | 289,173 | +0.60(+0.69%) |
Dec 03, 2019 | 88.68 | 91.27 | 85.81 | 86.51 | 512,006 | -3.81(-4.22%) |
Dec 02, 2019 | 94.80 | 95.00 | 90.02 | 90.32 | 327,020 | -4.58(-4.83%) |
Nov 29, 2019 | 95.28 | 96.44 | 94.25 | 94.90 | 85,800 | -0.47(-0.49%) |
Nov 27, 2019 | 96.57 | 97.09 | 95.03 | 95.37 | 505,900 | -1.06(-1.10%) |
Nov 26, 2019 | 94.48 | 96.56 | 94.13 | 96.43 | 201,139 | +2.07(+2.19%) |
Nov 25, 2019 | 92.86 | 95.34 | 90.89 | 94.36 | 343,104 | +1.30(+1.40%) |
Nov 22, 2019 | 96.37 | 96.94 | 92.47 | 93.06 | 194,200 | -2.62(-2.74%) |
Nov 21, 2019 | 96.86 | 97.09 | 94.93 | 95.68 | 316,760 | -0.59(-0.61%) |
Nov 20, 2019 | 96.12 | 97.64 | 95.51 | 96.27 | 229,589 | -0.78(-0.80%) |
Nov 19, 2019 | 97.16 | 97.99 | 96.03 | 97.05 | 157,195 | -0.16(-0.16%) |
Nov 18, 2019 | 96.74 | 97.41 | 94.88 | 97.21 | 225,039 | +0.09(+0.09%) |
Nov 15, 2019 | 99.56 | 99.57 | 97.03 | 97.12 | 172,700 | -1.53(-1.55%) |
Nov 14, 2019 | 98.83 | 99.83 | 98.46 | 98.65 | 197,358 | -0.46(-0.46%) |
Nov 13, 2019 | 98.36 | 99.33 | 97.24 | 99.11 | 137,996 | +0.10(+0.10%) |
Nov 12, 2019 | 99.57 | 99.98 | 96.74 | 99.01 | 133,442 | -0.47(-0.47%) |
Nov 11, 2019 | 97.37 | 99.50 | 97.30 | 99.48 | 133,950 | +1.28(+1.30%) |
Nov 08, 2019 | 98.40 | 99.43 | 96.92 | 98.20 | 179,400 | -0.20(-0.20%) |
Nov 07, 2019 | 97.98 | 99.16 | 97.49 | 98.40 | 228,773 | +1.36(+1.40%) |
Nov 06, 2019 | 95.98 | 97.61 | 95.07 | 97.05 | 357,109 | +0.95(+0.98%) |
Nov 05, 2019 | 96.32 | 98.41 | 95.56 | 96.10 | 398,810 | -0.09(-0.09%) |
Nov 04, 2019 | 93.76 | 96.30 | 93.70 | 96.19 | 406,883 | +2.86(+3.06%) |