Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.43 | 59.64 | 57.76 | 58.63 | 18,700 | -0.22(-0.37%) |
Oct 29, 2020 | 59.32 | 60.90 | 58.26 | 58.85 | 14,474 | +1.07(+1.85%) |
Oct 28, 2020 | 61.15 | 61.19 | 57.78 | 57.78 | 21,643 | -3.95(-6.40%) |
Oct 27, 2020 | 60.00 | 63.48 | 59.40 | 61.73 | 82,309 | +1.73(+2.88%) |
Oct 26, 2020 | 59.79 | 60.07 | 58.72 | 60.00 | 41,904 | +0.00(+0.00%) |
Oct 23, 2020 | 60.00 | 60.00 | 59.69 | 60.00 | 21,300 | +0.29(+0.49%) |
Oct 22, 2020 | 59.14 | 60.00 | 58.82 | 59.71 | 9,008 | +1.24(+2.12%) |
Oct 21, 2020 | 59.00 | 59.30 | 58.47 | 58.47 | 28,440 | -1.02(-1.71%) |
Oct 20, 2020 | 59.73 | 60.00 | 59.41 | 59.49 | 12,363 | +0.28(+0.47%) |
Oct 19, 2020 | 59.82 | 59.96 | 58.73 | 59.21 | 13,191 | -0.21(-0.35%) |
Oct 16, 2020 | 59.30 | 60.00 | 58.63 | 59.42 | 19,300 | -0.07(-0.12%) |
Oct 15, 2020 | 59.33 | 59.78 | 58.04 | 59.49 | 17,145 | -0.51(-0.85%) |
Oct 14, 2020 | 59.85 | 60.00 | 58.40 | 60.00 | 25,176 | +1.02(+1.73%) |
Oct 13, 2020 | 60.00 | 60.00 | 58.20 | 58.98 | 31,566 | -2.01(-3.30%) |
Oct 12, 2020 | 58.40 | 61.00 | 58.24 | 60.99 | 16,761 | +2.99(+5.16%) |
Oct 09, 2020 | 58.33 | 58.78 | 57.67 | 58.00 | 7,700 | -0.33(-0.57%) |
Oct 08, 2020 | 55.89 | 58.92 | 55.89 | 58.33 | 24,845 | +2.65(+4.76%) |
Oct 07, 2020 | 54.98 | 56.74 | 54.76 | 55.68 | 131,063 | +0.79(+1.44%) |
Oct 06, 2020 | 54.95 | 55.00 | 54.42 | 54.89 | 18,184 | -0.11(-0.20%) |
Oct 05, 2020 | 54.83 | 55.00 | 54.64 | 55.00 | 31,961 | +0.60(+1.10%) |
Oct 02, 2020 | 54.55 | 54.85 | 54.14 | 54.40 | 12,400 | -0.46(-0.84%) |
Oct 01, 2020 | 54.64 | 54.98 | 54.40 | 54.86 | 33,838 | +0.01(+0.02%) |
Sep 30, 2020 | 54.78 | 54.98 | 54.38 | 54.85 | 19,294 | +0.32(+0.59%) |
Sep 29, 2020 | 54.17 | 54.93 | 53.95 | 54.53 | 15,766 | +0.12(+0.22%) |
Sep 28, 2020 | 55.00 | 55.00 | 54.22 | 54.41 | 11,031 | -0.39(-0.71%) |
Sep 25, 2020 | 54.96 | 54.99 | 54.00 | 54.80 | 20,100 | -0.41(-0.74%) |
Sep 24, 2020 | 55.64 | 55.64 | 54.10 | 55.21 | 15,464 | -0.29(-0.52%) |
Sep 23, 2020 | 55.76 | 56.43 | 55.18 | 55.50 | 20,993 | -0.46(-0.82%) |
Sep 22, 2020 | 55.25 | 56.20 | 55.25 | 55.96 | 9,655 | +0.38(+0.68%) |
Sep 21, 2020 | 57.67 | 58.03 | 54.81 | 55.58 | 36,372 | -2.42(-4.17%) |
Sep 18, 2020 | 60.05 | 60.13 | 57.71 | 58.00 | 21,200 | -2.04(-3.40%) |
Sep 17, 2020 | 59.32 | 60.12 | 59.32 | 60.04 | 10,654 | +0.42(+0.70%) |
Sep 16, 2020 | 59.90 | 60.41 | 59.47 | 59.62 | 23,946 | -0.65(-1.08%) |
Sep 15, 2020 | 60.89 | 61.45 | 59.91 | 60.27 | 24,532 | -0.54(-0.89%) |
Sep 14, 2020 | 57.63 | 60.81 | 57.23 | 60.81 | 47,721 | +3.39(+5.90%) |
Sep 11, 2020 | 58.76 | 59.12 | 57.20 | 57.42 | 22,200 | -1.91(-3.22%) |
Sep 10, 2020 | 60.26 | 60.26 | 58.88 | 59.33 | 32,850 | -1.16(-1.92%) |
Sep 09, 2020 | 59.96 | 60.93 | 59.81 | 60.49 | 22,081 | +1.09(+1.84%) |
Sep 08, 2020 | 59.51 | 60.15 | 59.08 | 59.40 | 20,543 | -0.66(-1.10%) |
Sep 04, 2020 | 60.32 | 60.60 | 59.39 | 60.06 | 15,500 | +0.01(+0.02%) |
Sep 03, 2020 | 58.49 | 60.05 | 58.48 | 60.05 | 27,808 | +1.05(+1.78%) |
Sep 02, 2020 | 60.00 | 60.69 | 58.67 | 59.00 | 22,605 | -1.13(-1.88%) |
Sep 01, 2020 | 61.08 | 61.15 | 59.85 | 60.13 | 69,192 | -1.08(-1.76%) |
Aug 31, 2020 | 61.82 | 61.82 | 60.83 | 61.21 | 26,651 | -0.36(-0.58%) |
Aug 28, 2020 | 61.66 | 61.74 | 60.23 | 61.57 | 37,400 | +1.26(+2.09%) |
Aug 27, 2020 | 60.40 | 60.60 | 60.04 | 60.31 | 15,311 | -0.39(-0.64%) |
Aug 26, 2020 | 60.58 | 61.13 | 60.07 | 60.70 | 17,259 | +0.65(+1.08%) |
Aug 25, 2020 | 60.63 | 61.17 | 60.05 | 60.05 | 20,607 | -0.25(-0.41%) |
Aug 24, 2020 | 61.69 | 61.69 | 60.01 | 60.30 | 17,011 | -0.87(-1.42%) |
Aug 21, 2020 | 61.87 | 61.87 | 61.01 | 61.17 | 11,400 | -1.49(-2.38%) |
Aug 20, 2020 | 62.49 | 63.31 | 61.00 | 62.66 | 32,066 | +0.40(+0.64%) |
Aug 19, 2020 | 62.55 | 62.97 | 62.18 | 62.26 | 24,128 | -0.60(-0.95%) |
Aug 18, 2020 | 62.27 | 63.81 | 62.27 | 62.86 | 20,170 | +0.42(+0.67%) |
Aug 17, 2020 | 63.70 | 63.96 | 62.42 | 62.44 | 33,897 | -1.02(-1.61%) |
Aug 14, 2020 | 62.77 | 64.10 | 62.62 | 63.46 | 12,900 | +0.35(+0.55%) |
Aug 13, 2020 | 63.62 | 64.22 | 62.65 | 63.11 | 12,928 | -1.03(-1.61%) |
Aug 12, 2020 | 64.38 | 64.98 | 63.65 | 64.14 | 17,331 | +0.30(+0.47%) |
Aug 11, 2020 | 64.02 | 64.62 | 63.54 | 63.84 | 14,516 | +0.22(+0.35%) |
Aug 10, 2020 | 62.70 | 64.06 | 62.40 | 63.62 | 20,600 | +0.78(+1.24%) |
Aug 07, 2020 | 63.07 | 63.67 | 61.64 | 62.84 | 31,000 | -0.41(-0.65%) |
Aug 06, 2020 | 63.13 | 63.95 | 63.01 | 63.25 | 17,426 | +0.53(+0.85%) |
Aug 05, 2020 | 64.68 | 64.68 | 62.41 | 62.72 | 40,250 | -1.49(-2.32%) |
Aug 04, 2020 | 65.50 | 66.02 | 64.03 | 64.21 | 27,769 | -1.24(-1.89%) |
Aug 03, 2020 | 65.17 | 66.96 | 64.87 | 65.45 | 25,019 | +0.44(+0.68%) |
Jul 31, 2020 | 63.91 | 65.52 | 63.31 | 65.01 | 44,600 | +0.91(+1.42%) |
Jul 30, 2020 | 63.82 | 64.50 | 60.09 | 64.10 | 92,770 | -3.89(-5.72%) |
Jul 29, 2020 | 67.81 | 68.35 | 66.33 | 67.99 | 48,017 | +0.69(+1.03%) |
Jul 28, 2020 | 65.00 | 68.14 | 65.00 | 67.30 | 38,484 | +2.15(+3.30%) |
Jul 27, 2020 | 65.07 | 65.62 | 65.00 | 65.15 | 35,574 | +0.34(+0.52%) |
Jul 24, 2020 | 64.57 | 65.54 | 63.30 | 64.81 | 37,200 | -0.40(-0.61%) |
Jul 23, 2020 | 65.59 | 65.59 | 64.70 | 65.21 | 27,934 | +0.00(+0.00%) |
Jul 22, 2020 | 66.49 | 66.99 | 65.19 | 65.21 | 17,308 | -0.95(-1.44%) |
Jul 21, 2020 | 66.80 | 67.01 | 65.85 | 66.16 | 11,616 | +0.07(+0.11%) |
Jul 20, 2020 | 67.03 | 67.28 | 66.08 | 66.09 | 17,939 | -0.83(-1.24%) |
Jul 17, 2020 | 67.00 | 67.70 | 66.61 | 66.92 | 37,500 | +0.08(+0.12%) |
Jul 16, 2020 | 67.13 | 67.37 | 66.36 | 66.84 | 17,049 | -0.40(-0.59%) |
Jul 15, 2020 | 66.00 | 67.98 | 65.84 | 67.24 | 24,303 | +1.77(+2.70%) |
Jul 14, 2020 | 65.27 | 66.29 | 64.98 | 65.47 | 14,730 | -0.32(-0.49%) |
Jul 13, 2020 | 65.58 | 66.72 | 64.49 | 65.79 | 17,144 | +0.66(+1.01%) |
Jul 10, 2020 | 64.84 | 65.80 | 64.84 | 65.13 | 19,300 | -0.03(-0.05%) |
Jul 09, 2020 | 66.13 | 66.19 | 64.65 | 65.16 | 13,860 | -0.65(-0.99%) |
Jul 08, 2020 | 66.75 | 67.83 | 65.64 | 65.81 | 21,452 | -1.14(-1.70%) |
Jul 07, 2020 | 67.73 | 68.52 | 66.56 | 66.95 | 18,197 | -1.25(-1.83%) |
Jul 06, 2020 | 67.97 | 68.55 | 67.31 | 68.20 | 18,126 | +0.75(+1.11%) |
Jul 02, 2020 | 67.83 | 68.11 | 67.36 | 67.45 | 21,400 | -0.04(-0.06%) |
Jul 01, 2020 | 66.95 | 68.99 | 66.93 | 67.49 | 35,585 | +1.00(+1.50%) |
Jun 30, 2020 | 66.62 | 66.74 | 65.74 | 66.49 | 13,810 | -0.15(-0.23%) |
Jun 29, 2020 | 67.09 | 68.11 | 66.13 | 66.64 | 21,434 | -0.57(-0.85%) |
Jun 26, 2020 | 66.35 | 68.60 | 66.10 | 67.21 | 30,700 | +0.95(+1.43%) |
Jun 25, 2020 | 65.98 | 66.46 | 65.28 | 66.26 | 50,230 | +0.02(+0.03%) |
Jun 24, 2020 | 67.10 | 67.10 | 65.70 | 66.24 | 26,101 | -0.73(-1.09%) |
Jun 23, 2020 | 67.80 | 68.01 | 66.89 | 66.97 | 31,347 | -0.56(-0.83%) |
Jun 22, 2020 | 65.91 | 67.73 | 65.27 | 67.53 | 17,592 | +1.24(+1.87%) |
Jun 19, 2020 | 66.61 | 67.12 | 65.57 | 66.29 | 25,400 | +0.31(+0.47%) |
Jun 18, 2020 | 67.62 | 67.62 | 65.00 | 65.98 | 26,014 | -2.21(-3.24%) |
Jun 17, 2020 | 67.41 | 69.05 | 66.39 | 68.19 | 43,538 | +1.34(+2.00%) |
Jun 16, 2020 | 65.87 | 68.24 | 65.17 | 66.85 | 50,180 | +1.70(+2.61%) |
Jun 15, 2020 | 62.97 | 65.91 | 62.74 | 65.15 | 54,783 | +0.94(+1.46%) |
Jun 12, 2020 | 66.91 | 66.97 | 64.21 | 64.21 | 45,200 | -2.20(-3.31%) |
Jun 11, 2020 | 65.36 | 66.87 | 65.19 | 66.41 | 39,247 | -0.08(-0.12%) |
Jun 10, 2020 | 68.00 | 68.01 | 66.39 | 66.49 | 57,802 | -1.60(-2.35%) |
Jun 09, 2020 | 68.00 | 68.52 | 67.53 | 68.09 | 28,812 | +0.18(+0.27%) |
Jun 08, 2020 | 68.59 | 68.93 | 67.86 | 67.91 | 52,456 | -0.12(-0.18%) |
Jun 05, 2020 | 68.95 | 68.95 | 67.59 | 68.03 | 42,500 | +0.00(+0.00%) |
Jun 04, 2020 | 67.91 | 68.97 | 67.91 | 68.03 | 35,018 | -0.25(-0.37%) |
Jun 03, 2020 | 69.25 | 69.59 | 67.75 | 68.28 | 47,780 | -0.45(-0.65%) |
Jun 02, 2020 | 68.98 | 69.31 | 68.06 | 68.73 | 48,056 | +0.33(+0.48%) |
Jun 01, 2020 | 68.05 | 68.92 | 67.62 | 68.40 | 22,423 | +0.26(+0.38%) |
May 29, 2020 | 69.07 | 69.07 | 67.34 | 68.14 | 10,900 | -0.93(-1.35%) |
May 28, 2020 | 68.99 | 69.98 | 68.75 | 69.07 | 24,320 | +0.76(+1.11%) |
May 27, 2020 | 70.18 | 70.18 | 67.87 | 68.31 | 25,999 | -1.21(-1.74%) |
May 26, 2020 | 70.05 | 70.53 | 69.12 | 69.52 | 27,548 | +0.44(+0.64%) |
May 22, 2020 | 69.59 | 69.82 | 68.51 | 69.08 | 29,600 | -0.97(-1.38%) |
May 21, 2020 | 66.77 | 70.55 | 66.54 | 70.05 | 51,419 | +2.87(+4.27%) |
May 20, 2020 | 66.71 | 67.32 | 65.65 | 67.18 | 40,262 | -0.33(-0.49%) |
May 19, 2020 | 67.19 | 68.20 | 66.51 | 67.51 | 38,946 | -0.12(-0.18%) |
May 18, 2020 | 66.99 | 68.30 | 66.55 | 67.63 | 21,301 | +2.16(+3.30%) |
May 15, 2020 | 64.67 | 65.71 | 62.71 | 65.47 | 55,800 | +0.75(+1.16%) |
May 14, 2020 | 65.88 | 66.41 | 62.56 | 64.72 | 46,649 | -0.95(-1.45%) |
May 13, 2020 | 66.80 | 67.14 | 64.59 | 65.67 | 24,311 | -0.86(-1.29%) |
May 12, 2020 | 68.67 | 69.42 | 66.37 | 66.53 | 15,228 | -2.10(-3.06%) |
May 11, 2020 | 68.09 | 69.13 | 67.53 | 68.63 | 39,963 | +0.40(+0.59%) |
May 08, 2020 | 68.31 | 68.80 | 67.80 | 68.23 | 27,200 | +0.86(+1.28%) |
May 07, 2020 | 68.42 | 69.00 | 67.09 | 67.37 | 40,344 | -0.17(-0.25%) |
May 06, 2020 | 69.51 | 69.90 | 67.39 | 67.54 | 24,373 | -1.73(-2.50%) |
May 05, 2020 | 67.78 | 70.31 | 67.18 | 69.27 | 46,538 | +2.31(+3.45%) |
May 04, 2020 | 67.33 | 68.00 | 66.60 | 66.96 | 18,534 | -0.37(-0.55%) |
May 01, 2020 | 68.70 | 69.32 | 67.05 | 67.33 | 31,600 | -1.78(-2.58%) |
Apr 30, 2020 | 70.24 | 70.53 | 68.61 | 69.11 | 17,372 | -1.05(-1.50%) |
Apr 29, 2020 | 70.80 | 70.85 | 69.49 | 70.16 | 18,674 | +0.56(+0.80%) |
Apr 28, 2020 | 68.24 | 70.71 | 68.23 | 69.60 | 22,200 | +1.37(+2.01%) |
Apr 27, 2020 | 68.09 | 68.87 | 68.00 | 68.23 | 28,993 | +0.80(+1.19%) |
Apr 24, 2020 | 68.20 | 68.27 | 67.16 | 67.43 | 21,400 | -0.21(-0.31%) |
Apr 23, 2020 | 67.65 | 68.39 | 66.31 | 67.64 | 21,838 | +1.10(+1.65%) |
Apr 22, 2020 | 68.43 | 68.47 | 66.36 | 66.54 | 27,968 | -0.45(-0.67%) |
Apr 21, 2020 | 67.25 | 67.54 | 66.02 | 66.99 | 40,495 | -1.12(-1.64%) |
Apr 20, 2020 | 67.62 | 68.91 | 67.27 | 68.11 | 26,127 | -0.81(-1.18%) |
Apr 17, 2020 | 68.46 | 69.18 | 68.01 | 68.92 | 23,000 | +1.61(+2.39%) |
Apr 16, 2020 | 67.99 | 68.39 | 66.27 | 67.31 | 25,638 | -0.25(-0.37%) |
Apr 15, 2020 | 66.39 | 68.25 | 66.13 | 67.56 | 19,446 | -0.26(-0.38%) |
Apr 14, 2020 | 68.34 | 68.34 | 66.12 | 67.82 | 37,704 | +0.43(+0.64%) |
Apr 13, 2020 | 66.15 | 67.53 | 65.85 | 67.39 | 37,909 | +1.12(+1.69%) |
Apr 09, 2020 | 64.57 | 66.69 | 64.57 | 66.27 | 51,400 | +2.21(+3.45%) |
Apr 08, 2020 | 62.19 | 64.20 | 61.95 | 64.06 | 33,248 | +2.21(+3.57%) |
Apr 07, 2020 | 65.14 | 65.14 | 61.85 | 61.85 | 36,666 | -1.94(-3.04%) |
Apr 06, 2020 | 64.72 | 65.13 | 62.75 | 63.79 | 41,424 | +0.59(+0.93%) |
Apr 03, 2020 | 62.50 | 63.60 | 61.93 | 63.20 | 29,900 | +0.80(+1.28%) |
Apr 02, 2020 | 61.43 | 62.50 | 61.11 | 62.40 | 52,480 | +0.74(+1.20%) |
Apr 01, 2020 | 60.00 | 62.48 | 59.99 | 61.66 | 49,309 | +0.46(+0.75%) |
Mar 31, 2020 | 62.50 | 62.64 | 60.39 | 61.20 | 53,682 | -1.29(-2.06%) |
Mar 30, 2020 | 59.17 | 62.50 | 59.17 | 62.49 | 45,129 | +3.14(+5.29%) |
Mar 27, 2020 | 60.77 | 61.36 | 59.04 | 59.35 | 22,900 | -2.74(-4.41%) |
Mar 26, 2020 | 59.45 | 62.50 | 58.30 | 62.09 | 69,653 | +2.37(+3.97%) |
Mar 25, 2020 | 59.41 | 60.38 | 56.07 | 59.72 | 59,146 | +0.27(+0.45%) |
Mar 24, 2020 | 62.50 | 62.50 | 59.16 | 59.45 | 46,188 | -0.78(-1.30%) |
Mar 23, 2020 | 59.08 | 60.68 | 58.22 | 60.23 | 85,820 | +0.23(+0.38%) |
Mar 20, 2020 | 60.72 | 60.72 | 56.67 | 60.00 | 64,200 | -0.67(-1.10%) |
Mar 19, 2020 | 60.80 | 61.80 | 59.50 | 60.67 | 88,111 | -1.10(-1.78%) |
Mar 18, 2020 | 64.91 | 68.29 | 61.20 | 61.77 | 99,883 | -5.67(-8.41%) |
Mar 17, 2020 | 62.63 | 67.49 | 61.47 | 67.44 | 94,842 | +5.03(+8.06%) |
Mar 16, 2020 | 60.70 | 63.59 | 57.47 | 62.41 | 60,265 | -3.03(-4.63%) |
Mar 13, 2020 | 64.14 | 66.31 | 62.74 | 65.44 | 99,100 | +3.28(+5.28%) |
Mar 12, 2020 | 62.51 | 63.87 | 58.00 | 62.16 | 76,508 | -2.28(-3.54%) |
Mar 11, 2020 | 65.32 | 65.63 | 64.05 | 64.44 | 94,439 | -1.59(-2.41%) |
Mar 10, 2020 | 64.98 | 66.70 | 64.57 | 66.03 | 87,630 | +2.13(+3.33%) |
Mar 09, 2020 | 63.85 | 65.00 | 63.10 | 63.90 | 45,039 | -2.70(-4.05%) |
Mar 06, 2020 | 67.13 | 67.38 | 65.72 | 66.60 | 43,900 | -1.75(-2.56%) |
Mar 05, 2020 | 67.51 | 68.43 | 66.84 | 68.35 | 39,923 | -0.31(-0.45%) |
Mar 04, 2020 | 68.38 | 69.17 | 67.64 | 68.66 | 34,014 | +0.97(+1.43%) |
Mar 03, 2020 | 70.43 | 70.60 | 67.41 | 67.69 | 104,560 | -2.29(-3.27%) |
Mar 02, 2020 | 67.56 | 69.98 | 66.81 | 69.98 | 53,759 | +2.65(+3.94%) |
Feb 28, 2020 | 67.32 | 69.30 | 67.07 | 67.33 | 62,800 | -2.58(-3.69%) |
Feb 27, 2020 | 72.64 | 72.66 | 69.74 | 69.91 | 71,075 | -3.17(-4.34%) |
Feb 26, 2020 | 73.96 | 74.61 | 72.62 | 73.08 | 63,462 | -0.52(-0.71%) |
Feb 25, 2020 | 74.00 | 74.00 | 73.03 | 73.60 | 59,254 | -0.15(-0.20%) |
Feb 24, 2020 | 72.00 | 74.00 | 71.76 | 73.75 | 59,203 | +0.51(+0.70%) |
Feb 21, 2020 | 72.41 | 73.47 | 72.09 | 73.24 | 25,900 | +0.29(+0.40%) |
Feb 20, 2020 | 72.62 | 73.65 | 72.05 | 72.95 | 38,035 | +0.45(+0.62%) |
Feb 19, 2020 | 73.16 | 73.64 | 72.28 | 72.50 | 47,772 | -0.64(-0.88%) |
Feb 18, 2020 | 73.14 | 73.87 | 72.60 | 73.14 | 115,171 | +0.22(+0.30%) |
Feb 14, 2020 | 72.37 | 73.16 | 72.20 | 72.92 | 32,000 | +0.26(+0.36%) |
Feb 13, 2020 | 73.38 | 73.80 | 72.33 | 72.66 | 28,392 | -0.88(-1.20%) |
Feb 12, 2020 | 74.39 | 75.46 | 73.38 | 73.54 | 26,170 | -0.57(-0.77%) |
Feb 11, 2020 | 75.08 | 75.87 | 74.06 | 74.11 | 33,668 | -0.84(-1.12%) |
Feb 10, 2020 | 76.19 | 76.19 | 74.95 | 74.95 | 27,246 | -1.06(-1.39%) |
Feb 07, 2020 | 77.00 | 77.33 | 75.78 | 76.01 | 36,000 | -1.14(-1.48%) |
Feb 06, 2020 | 78.80 | 79.62 | 77.00 | 77.15 | 48,022 | -1.17(-1.49%) |
Feb 05, 2020 | 77.38 | 78.91 | 77.02 | 78.32 | 52,078 | +0.87(+1.12%) |
Feb 04, 2020 | 78.49 | 80.49 | 74.76 | 77.45 | 95,253 | -1.77(-2.23%) |
Feb 03, 2020 | 80.47 | 81.00 | 79.11 | 79.22 | 42,121 | -1.45(-1.80%) |
Jan 31, 2020 | 80.71 | 80.82 | 80.38 | 80.67 | 43,200 | -0.56(-0.69%) |
Jan 30, 2020 | 81.95 | 81.95 | 80.53 | 81.23 | 33,593 | -1.10(-1.34%) |
Jan 29, 2020 | 82.96 | 83.00 | 82.19 | 82.33 | 51,414 | -0.27(-0.33%) |
Jan 28, 2020 | 82.94 | 83.19 | 81.97 | 82.60 | 34,613 | -0.05(-0.06%) |
Jan 27, 2020 | 82.88 | 83.48 | 82.29 | 82.65 | 15,647 | -0.94(-1.12%) |
Jan 24, 2020 | 84.71 | 84.71 | 83.47 | 83.59 | 34,200 | -1.07(-1.26%) |
Jan 23, 2020 | 85.00 | 85.11 | 84.37 | 84.66 | 23,156 | -0.75(-0.88%) |
Jan 22, 2020 | 86.12 | 86.13 | 85.20 | 85.41 | 22,035 | -0.51(-0.59%) |
Jan 21, 2020 | 85.06 | 85.98 | 84.45 | 85.92 | 29,882 | +0.37(+0.43%) |
Jan 17, 2020 | 86.11 | 86.11 | 84.85 | 85.55 | 32,700 | -0.53(-0.62%) |
Jan 16, 2020 | 86.86 | 86.86 | 85.37 | 86.08 | 49,238 | -0.30(-0.35%) |
Jan 15, 2020 | 85.90 | 86.58 | 85.30 | 86.38 | 94,850 | +0.11(+0.13%) |
Jan 14, 2020 | 85.21 | 86.66 | 85.14 | 86.27 | 61,064 | +0.72(+0.84%) |
Jan 13, 2020 | 85.86 | 86.49 | 85.20 | 85.55 | 45,856 | -0.35(-0.41%) |
Jan 10, 2020 | 85.48 | 86.84 | 85.38 | 85.90 | 49,400 | +0.08(+0.09%) |
Jan 09, 2020 | 85.71 | 86.83 | 85.43 | 85.82 | 43,731 | -0.07(-0.08%) |
Jan 08, 2020 | 86.46 | 87.20 | 85.79 | 85.89 | 60,421 | -0.75(-0.87%) |
Jan 07, 2020 | 87.75 | 87.75 | 86.52 | 86.64 | 46,987 | -1.13(-1.29%) |
Jan 06, 2020 | 88.18 | 88.96 | 87.55 | 87.77 | 41,042 | -0.96(-1.08%) |
Jan 03, 2020 | 87.56 | 89.67 | 86.23 | 88.73 | 46,800 | +0.22(+0.25%) |
Jan 02, 2020 | 88.32 | 89.60 | 87.56 | 88.51 | 47,198 | +0.58(+0.66%) |
Dec 31, 2019 | 88.11 | 88.81 | 87.69 | 87.93 | 30,500 | -0.41(-0.46%) |
Dec 30, 2019 | 89.07 | 89.51 | 88.05 | 88.34 | 38,364 | -0.82(-0.92%) |
Dec 27, 2019 | 90.16 | 90.16 | 87.88 | 89.16 | 61,800 | -0.34(-0.38%) |
Dec 26, 2019 | 90.44 | 91.00 | 88.45 | 89.50 | 48,959 | -1.40(-1.54%) |
Dec 24, 2019 | 90.30 | 91.15 | 90.30 | 90.90 | 23,100 | +0.15(+0.17%) |
Dec 23, 2019 | 90.67 | 91.27 | 89.65 | 90.75 | 33,259 | -0.31(-0.34%) |
Dec 20, 2019 | 91.93 | 92.86 | 91.06 | 91.06 | 35,000 | -0.91(-0.99%) |
Dec 19, 2019 | 91.31 | 92.89 | 91.30 | 91.97 | 62,777 | +0.19(+0.21%) |
Dec 18, 2019 | 92.36 | 93.36 | 91.21 | 91.78 | 70,887 | -1.07(-1.15%) |
Dec 17, 2019 | 94.17 | 94.17 | 91.85 | 92.85 | 46,368 | -0.74(-0.79%) |
Dec 16, 2019 | 92.64 | 94.67 | 92.42 | 93.59 | 68,127 | +0.76(+0.82%) |
Dec 13, 2019 | 93.19 | 94.08 | 92.23 | 92.83 | 54,500 | -0.36(-0.39%) |
Dec 12, 2019 | 94.14 | 96.06 | 93.03 | 93.19 | 73,892 | -1.29(-1.37%) |
Dec 11, 2019 | 95.22 | 96.37 | 93.78 | 94.48 | 70,826 | -0.97(-1.02%) |
Dec 10, 2019 | 96.25 | 97.47 | 95.02 | 95.45 | 130,157 | -1.41(-1.46%) |
Dec 09, 2019 | 98.33 | 98.66 | 96.60 | 96.86 | 60,580 | -1.06(-1.08%) |
Dec 06, 2019 | 92.99 | 99.69 | 92.97 | 97.92 | 215,200 | +4.03(+4.29%) |
Dec 05, 2019 | 94.29 | 94.70 | 92.54 | 93.89 | 77,863 | -0.82(-0.87%) |
Dec 04, 2019 | 94.52 | 95.63 | 93.70 | 94.71 | 96,732 | +0.38(+0.40%) |
Dec 03, 2019 | 95.19 | 96.27 | 93.57 | 94.33 | 204,987 | -1.82(-1.89%) |
Dec 02, 2019 | 96.74 | 97.15 | 95.83 | 96.15 | 71,316 | -0.60(-0.62%) |
Nov 29, 2019 | 95.90 | 97.20 | 95.90 | 96.75 | 64,400 | +1.13(+1.18%) |
Nov 27, 2019 | 94.91 | 96.92 | 94.47 | 95.62 | 75,500 | +1.00(+1.06%) |
Nov 26, 2019 | 92.86 | 98.08 | 92.60 | 94.62 | 245,176 | +2.54(+2.76%) |
Nov 25, 2019 | 91.00 | 92.26 | 90.72 | 92.08 | 218,472 | +0.94(+1.03%) |
Nov 22, 2019 | 90.70 | 91.97 | 90.67 | 91.14 | 128,100 | +0.25(+0.28%) |
Nov 21, 2019 | 90.00 | 91.00 | 89.90 | 90.89 | 215,009 | +0.48(+0.53%) |
Nov 20, 2019 | 88.70 | 90.99 | 88.70 | 90.41 | 123,499 | +1.46(+1.64%) |
Nov 19, 2019 | 88.60 | 89.40 | 87.15 | 88.95 | 345,792 | -2.30(-2.52%) |
Nov 18, 2019 | 87.00 | 91.45 | 87.00 | 91.25 | 168,404 | +3.98(+4.56%) |
Nov 15, 2019 | 82.10 | 88.60 | 81.00 | 87.27 | 297,000 | +11.05(+14.50%) |
Nov 14, 2019 | 75.59 | 76.60 | 75.01 | 76.22 | 45,767 | +0.69(+0.91%) |
Nov 13, 2019 | 75.57 | 76.25 | 75.08 | 75.53 | 68,798 | -0.61(-0.80%) |
Nov 12, 2019 | 75.81 | 76.50 | 75.55 | 76.14 | 36,339 | +0.22(+0.29%) |
Nov 11, 2019 | 76.36 | 76.71 | 75.50 | 75.92 | 33,410 | -0.93(-1.21%) |
Nov 08, 2019 | 76.04 | 77.69 | 75.90 | 76.85 | 42,400 | +0.56(+0.73%) |
Nov 07, 2019 | 77.11 | 77.23 | 75.81 | 76.29 | 64,190 | -0.09(-0.12%) |
Nov 06, 2019 | 77.16 | 77.36 | 75.25 | 76.38 | 61,760 | -0.86(-1.11%) |
Nov 05, 2019 | 80.63 | 81.00 | 77.07 | 77.24 | 97,686 | -3.28(-4.07%) |
Nov 04, 2019 | 81.76 | 81.76 | 80.13 | 80.52 | 31,308 | -0.48(-0.59%) |