Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.50 | 90.55 | 88.65 | 89.10 | 183,577 | -1.69(-1.86%) |
Nov 27, 2020 | 90.17 | 90.85 | 89.51 | 90.78 | 68,591 | +0.78(+0.86%) |
Nov 25, 2020 | 91.10 | 91.10 | 88.23 | 90.01 | 182,669 | -1.57(-1.72%) |
Nov 24, 2020 | 93.38 | 93.66 | 91.33 | 91.58 | 217,316 | -0.73(-0.79%) |
Nov 23, 2020 | 91.48 | 93.09 | 91.27 | 92.31 | 135,541 | +1.41(+1.55%) |
Nov 20, 2020 | 91.42 | 91.42 | 89.72 | 90.90 | 144,299 | -1.02(-1.11%) |
Nov 19, 2020 | 90.38 | 92.09 | 89.90 | 91.92 | 214,072 | +0.84(+0.93%) |
Nov 18, 2020 | 93.02 | 93.31 | 90.97 | 91.08 | 135,280 | -1.89(-2.03%) |
Nov 17, 2020 | 91.26 | 93.24 | 89.71 | 92.97 | 279,368 | +0.86(+0.94%) |
Nov 16, 2020 | 90.53 | 92.11 | 89.70 | 92.10 | 161,754 | +2.71(+3.04%) |
Nov 13, 2020 | 88.57 | 90.49 | 88.57 | 89.39 | 144,918 | +1.63(+1.86%) |
Nov 12, 2020 | 88.69 | 88.98 | 86.48 | 87.76 | 246,507 | -1.61(-1.80%) |
Nov 11, 2020 | 91.24 | 91.24 | 87.40 | 89.37 | 188,868 | -1.08(-1.19%) |
Nov 10, 2020 | 90.01 | 91.56 | 89.54 | 90.45 | 285,371 | +1.68(+1.89%) |
Nov 09, 2020 | 96.18 | 98.59 | 88.54 | 88.77 | 299,648 | -1.68(-1.85%) |
Nov 06, 2020 | 91.51 | 91.85 | 89.66 | 90.45 | 121,092 | -0.56(-0.62%) |
Nov 05, 2020 | 91.04 | 93.08 | 90.64 | 91.01 | 205,529 | +0.89(+0.99%) |
Nov 04, 2020 | 91.32 | 91.60 | 88.66 | 90.12 | 159,600 | -1.84(-2.00%) |
Nov 03, 2020 | 90.68 | 92.38 | 89.24 | 91.96 | 255,787 | +3.08(+3.47%) |
Nov 02, 2020 | 87.35 | 89.19 | 87.31 | 88.88 | 247,155 | +2.86(+3.33%) |
Oct 30, 2020 | 85.62 | 87.84 | 85.17 | 86.02 | 430,217 | +0.40(+0.46%) |
Oct 29, 2020 | 84.20 | 85.91 | 83.57 | 85.62 | 326,278 | +0.90(+1.06%) |
Oct 28, 2020 | 84.75 | 86.78 | 84.25 | 84.72 | 341,309 | -2.17(-2.50%) |
Oct 27, 2020 | 91.74 | 93.47 | 86.29 | 86.89 | 553,888 | -4.28(-4.69%) |
Oct 26, 2020 | 92.62 | 93.70 | 90.36 | 91.16 | 248,248 | -2.84(-3.02%) |
Oct 23, 2020 | 93.67 | 94.23 | 92.65 | 94.00 | 200,822 | +1.15(+1.24%) |
Oct 22, 2020 | 93.35 | 93.49 | 91.46 | 92.85 | 247,870 | +0.25(+0.27%) |
Oct 21, 2020 | 92.11 | 93.79 | 92.03 | 92.60 | 363,493 | +0.36(+0.39%) |
Oct 20, 2020 | 91.73 | 93.51 | 91.53 | 92.24 | 240,722 | +1.11(+1.21%) |
Oct 19, 2020 | 93.88 | 94.65 | 90.82 | 91.13 | 189,233 | -2.68(-2.85%) |
Oct 16, 2020 | 94.48 | 96.12 | 93.76 | 93.81 | 248,269 | -0.52(-0.56%) |
Oct 15, 2020 | 91.65 | 94.93 | 90.31 | 94.33 | 350,430 | +3.97(+4.39%) |
Oct 14, 2020 | 90.98 | 91.85 | 89.75 | 90.37 | 143,594 | -0.67(-0.73%) |
Oct 13, 2020 | 92.24 | 92.39 | 90.98 | 91.04 | 211,305 | -2.04(-2.19%) |
Oct 12, 2020 | 93.01 | 93.57 | 91.65 | 93.07 | 190,823 | +0.75(+0.81%) |
Oct 09, 2020 | 92.60 | 92.98 | 90.84 | 92.33 | 201,235 | +0.64(+0.70%) |
Oct 08, 2020 | 91.64 | 92.48 | 90.49 | 91.69 | 335,348 | +1.25(+1.38%) |
Oct 07, 2020 | 88.84 | 91.77 | 88.84 | 90.44 | 581,124 | +2.54(+2.89%) |
Oct 06, 2020 | 90.61 | 91.27 | 86.43 | 87.90 | 9,088,479 | -1.49(-1.67%) |
Oct 05, 2020 | 88.79 | 90.06 | 88.46 | 89.39 | 612,068 | +1.53(+1.74%) |
Oct 02, 2020 | 88.88 | 89.19 | 87.06 | 87.86 | 1,324,689 | -6.54(-6.93%) |
Oct 01, 2020 | 94.95 | 95.60 | 93.52 | 94.40 | 220,068 | +0.20(+0.22%) |
Sep 30, 2020 | 94.27 | 95.72 | 93.81 | 94.20 | 241,638 | +0.26(+0.28%) |
Sep 29, 2020 | 93.25 | 94.75 | 93.15 | 93.94 | 172,031 | +0.67(+0.72%) |
Sep 28, 2020 | 91.44 | 93.70 | 91.44 | 93.27 | 183,408 | +2.91(+3.22%) |
Sep 25, 2020 | 89.52 | 91.25 | 89.44 | 90.36 | 193,131 | -0.04(-0.04%) |
Sep 24, 2020 | 90.19 | 91.63 | 88.36 | 90.40 | 158,996 | +0.45(+0.51%) |
Sep 23, 2020 | 91.63 | 92.34 | 89.85 | 89.94 | 242,823 | -1.90(-2.06%) |
Sep 22, 2020 | 89.14 | 92.01 | 88.68 | 91.84 | 234,574 | +3.11(+3.51%) |
Sep 21, 2020 | 92.07 | 92.14 | 87.37 | 88.72 | 291,957 | -5.42(-5.75%) |
Sep 18, 2020 | 97.42 | 97.63 | 93.43 | 94.14 | 906,830 | -2.31(-2.40%) |
Sep 17, 2020 | 97.30 | 97.52 | 95.51 | 96.45 | 178,359 | -2.10(-2.13%) |
Sep 16, 2020 | 98.13 | 99.52 | 97.22 | 98.55 | 221,969 | +1.36(+1.40%) |
Sep 15, 2020 | 97.76 | 98.52 | 96.90 | 97.19 | 122,773 | +0.07(+0.07%) |
Sep 14, 2020 | 96.98 | 98.09 | 96.19 | 97.12 | 152,372 | +1.05(+1.10%) |
Sep 11, 2020 | 96.35 | 97.04 | 95.20 | 96.06 | 188,996 | +0.45(+0.48%) |
Sep 10, 2020 | 95.84 | 96.26 | 95.06 | 95.61 | 175,315 | +0.20(+0.21%) |
Sep 09, 2020 | 94.35 | 96.23 | 94.35 | 95.41 | 198,342 | +1.72(+1.84%) |
Sep 08, 2020 | 91.76 | 94.99 | 90.38 | 93.68 | 238,901 | +1.03(+1.12%) |
Sep 04, 2020 | 94.81 | 94.95 | 90.85 | 92.65 | 194,372 | -0.49(-0.53%) |
Sep 03, 2020 | 97.41 | 97.53 | 92.60 | 93.14 | 148,567 | -4.16(-4.27%) |
Sep 02, 2020 | 97.10 | 97.75 | 95.57 | 97.30 | 126,921 | +0.55(+0.57%) |
Sep 01, 2020 | 94.69 | 96.87 | 94.00 | 96.75 | 206,658 | +1.63(+1.72%) |
Aug 31, 2020 | 96.81 | 97.61 | 95.05 | 95.12 | 190,366 | -2.21(-2.27%) |
Aug 28, 2020 | 96.72 | 97.54 | 96.34 | 97.32 | 181,655 | +0.96(+0.99%) |
Aug 27, 2020 | 97.66 | 97.66 | 96.03 | 96.36 | 147,535 | -0.50(-0.52%) |
Aug 26, 2020 | 96.45 | 97.29 | 96.06 | 96.87 | 132,236 | +0.33(+0.34%) |
Aug 25, 2020 | 96.99 | 96.99 | 95.06 | 96.54 | 113,702 | +0.03(+0.03%) |
Aug 24, 2020 | 97.30 | 97.30 | 95.67 | 96.51 | 202,761 | +0.30(+0.31%) |
Aug 21, 2020 | 94.98 | 96.29 | 94.02 | 96.21 | 247,411 | +0.74(+0.77%) |
Aug 20, 2020 | 96.03 | 96.90 | 95.09 | 95.47 | 157,919 | -1.54(-1.59%) |
Aug 19, 2020 | 97.56 | 98.18 | 96.52 | 97.01 | 186,375 | -0.68(-0.69%) |
Aug 18, 2020 | 99.79 | 100.47 | 97.11 | 97.69 | 256,832 | -2.27(-2.27%) |
Aug 17, 2020 | 99.74 | 100.91 | 98.98 | 99.96 | 244,893 | +0.36(+0.36%) |
Aug 14, 2020 | 98.88 | 99.99 | 98.83 | 99.60 | 144,745 | -0.01(-0.01%) |
Aug 13, 2020 | 98.69 | 100.18 | 98.64 | 99.61 | 141,232 | +0.08(+0.08%) |
Aug 12, 2020 | 99.71 | 100.42 | 98.65 | 99.54 | 219,461 | +0.88(+0.89%) |
Aug 11, 2020 | 99.14 | 100.42 | 98.27 | 98.66 | 224,365 | +0.68(+0.69%) |
Aug 10, 2020 | 96.75 | 98.78 | 96.43 | 97.98 | 156,945 | +1.33(+1.37%) |
Aug 07, 2020 | 96.63 | 98.56 | 95.88 | 96.65 | 236,865 | -0.42(-0.43%) |
Aug 06, 2020 | 97.29 | 97.55 | 95.61 | 97.07 | 173,323 | -0.03(-0.03%) |
Aug 05, 2020 | 96.24 | 97.13 | 95.48 | 97.10 | 295,845 | +1.71(+1.79%) |
Aug 04, 2020 | 95.39 | 95.57 | 93.30 | 95.39 | 204,259 | -0.50(-0.52%) |
Aug 03, 2020 | 94.18 | 96.26 | 92.73 | 95.89 | 274,553 | +2.50(+2.67%) |
Jul 31, 2020 | 93.61 | 93.63 | 90.21 | 93.39 | 482,933 | -0.71(-0.75%) |
Jul 30, 2020 | 91.43 | 95.36 | 91.14 | 94.10 | 388,041 | +1.28(+1.38%) |
Jul 29, 2020 | 88.99 | 93.07 | 88.76 | 92.82 | 431,266 | +4.47(+5.06%) |
Jul 28, 2020 | 85.53 | 90.59 | 84.91 | 88.36 | 404,099 | -2.76(-3.03%) |
Jul 27, 2020 | 87.56 | 91.33 | 87.26 | 91.11 | 311,702 | +3.44(+3.93%) |
Jul 24, 2020 | 87.67 | 88.07 | 86.96 | 87.67 | 257,233 | +0.02(+0.02%) |
Jul 23, 2020 | 86.99 | 88.38 | 86.13 | 87.65 | 240,907 | +0.76(+0.88%) |
Jul 22, 2020 | 84.87 | 87.14 | 84.87 | 86.88 | 367,287 | +1.57(+1.84%) |
Jul 21, 2020 | 85.79 | 87.28 | 84.90 | 85.32 | 370,794 | +0.34(+0.40%) |
Jul 20, 2020 | 84.13 | 85.91 | 84.13 | 84.98 | 170,770 | +0.84(+1.00%) |
Jul 17, 2020 | 84.65 | 85.23 | 83.10 | 84.14 | 162,115 | -0.39(-0.46%) |
Jul 16, 2020 | 84.12 | 84.68 | 83.34 | 84.52 | 139,837 | +0.54(+0.65%) |
Jul 15, 2020 | 82.81 | 84.50 | 82.54 | 83.98 | 292,710 | +3.30(+4.09%) |
Jul 14, 2020 | 78.56 | 80.71 | 78.22 | 80.69 | 140,698 | +2.38(+3.04%) |
Jul 13, 2020 | 79.06 | 79.46 | 77.35 | 78.31 | 221,398 | +0.10(+0.12%) |
Jul 10, 2020 | 76.91 | 78.35 | 76.19 | 78.21 | 144,435 | +1.69(+2.21%) |
Jul 09, 2020 | 78.79 | 79.15 | 75.44 | 76.52 | 177,248 | -2.45(-3.10%) |
Jul 08, 2020 | 77.48 | 79.01 | 76.72 | 78.96 | 211,499 | +1.51(+1.95%) |
Jul 07, 2020 | 78.61 | 78.85 | 77.07 | 77.45 | 281,423 | -1.88(-2.37%) |
Jul 06, 2020 | 81.01 | 81.17 | 79.13 | 79.33 | 188,494 | +0.18(+0.23%) |
Jul 02, 2020 | 80.28 | 81.34 | 78.85 | 79.15 | 117,243 | +0.82(+1.05%) |
Jul 01, 2020 | 81.81 | 82.13 | 78.25 | 78.33 | 163,213 | -3.05(-3.74%) |
Jun 30, 2020 | 79.32 | 82.15 | 79.32 | 81.37 | 184,149 | +1.53(+1.92%) |
Jun 29, 2020 | 78.66 | 79.96 | 78.29 | 79.84 | 234,422 | +2.50(+3.23%) |
Jun 26, 2020 | 77.89 | 78.90 | 76.11 | 77.34 | 325,531 | -1.03(-1.32%) |
Jun 25, 2020 | 76.15 | 78.50 | 74.55 | 78.37 | 234,449 | +1.56(+2.03%) |
Jun 24, 2020 | 79.76 | 80.05 | 76.62 | 76.81 | 269,901 | -4.12(-5.09%) |
Jun 23, 2020 | 81.21 | 81.22 | 79.52 | 80.93 | 335,860 | +0.99(+1.24%) |
Jun 22, 2020 | 78.28 | 80.03 | 77.12 | 79.93 | 276,988 | +0.93(+1.17%) |
Jun 19, 2020 | 81.78 | 81.78 | 78.31 | 79.01 | 492,547 | -2.01(-2.48%) |
Jun 18, 2020 | 80.46 | 82.00 | 80.27 | 81.01 | 206,624 | -0.28(-0.34%) |
Jun 17, 2020 | 83.19 | 83.19 | 81.03 | 81.29 | 211,680 | -1.77(-2.14%) |
Jun 16, 2020 | 83.30 | 84.10 | 81.37 | 83.07 | 243,483 | +2.82(+3.51%) |
Jun 15, 2020 | 74.08 | 80.91 | 73.96 | 80.25 | 286,579 | +3.85(+5.04%) |
Jun 12, 2020 | 78.79 | 80.67 | 74.92 | 76.40 | 354,144 | +0.52(+0.69%) |
Jun 11, 2020 | 80.20 | 80.45 | 75.83 | 75.88 | 243,074 | -7.31(-8.79%) |
Jun 10, 2020 | 84.11 | 84.40 | 82.12 | 83.19 | 214,122 | -1.42(-1.68%) |
Jun 09, 2020 | 83.65 | 85.65 | 83.07 | 84.61 | 328,409 | -0.76(-0.89%) |
Jun 08, 2020 | 90.81 | 92.26 | 85.30 | 85.37 | 370,140 | -4.85(-5.38%) |
Jun 05, 2020 | 88.33 | 91.26 | 88.09 | 90.23 | 312,053 | +4.73(+5.53%) |
Jun 04, 2020 | 83.09 | 86.45 | 81.43 | 85.50 | 365,562 | +1.42(+1.69%) |
Jun 03, 2020 | 80.33 | 84.57 | 79.80 | 84.08 | 291,681 | +5.31(+6.73%) |
Jun 02, 2020 | 78.29 | 79.61 | 77.75 | 78.78 | 289,303 | +1.03(+1.33%) |
Jun 01, 2020 | 78.04 | 79.03 | 77.45 | 77.74 | 218,035 | +0.52(+0.67%) |
May 29, 2020 | 76.76 | 78.01 | 75.45 | 77.22 | 315,785 | -0.53(-0.68%) |
May 28, 2020 | 79.10 | 79.54 | 77.28 | 77.75 | 340,193 | -1.33(-1.68%) |
May 27, 2020 | 76.80 | 79.23 | 76.42 | 79.09 | 288,860 | +3.51(+4.65%) |
May 26, 2020 | 74.71 | 76.37 | 74.08 | 75.57 | 233,753 | +2.99(+4.12%) |
May 22, 2020 | 72.62 | 73.24 | 71.41 | 72.58 | 138,195 | +0.39(+0.53%) |
May 21, 2020 | 71.22 | 72.88 | 71.22 | 72.20 | 178,115 | +0.65(+0.90%) |
May 20, 2020 | 71.02 | 72.44 | 70.76 | 71.55 | 173,401 | +1.84(+2.64%) |
May 19, 2020 | 70.17 | 71.78 | 69.64 | 69.71 | 301,342 | -1.09(-1.54%) |
May 18, 2020 | 69.17 | 71.34 | 68.70 | 70.80 | 357,358 | +4.29(+6.45%) |
May 15, 2020 | 66.12 | 67.46 | 65.27 | 66.51 | 250,057 | +0.30(+0.45%) |
May 14, 2020 | 64.73 | 66.31 | 63.18 | 66.21 | 233,857 | +0.42(+0.65%) |
May 13, 2020 | 66.44 | 67.87 | 65.43 | 65.78 | 327,957 | -1.27(-1.90%) |
May 12, 2020 | 71.56 | 71.56 | 66.98 | 67.06 | 229,262 | -4.45(-6.22%) |
May 11, 2020 | 71.47 | 72.57 | 70.55 | 71.50 | 280,518 | -0.66(-0.91%) |
May 08, 2020 | 70.48 | 72.26 | 70.06 | 72.16 | 222,169 | +3.14(+4.56%) |
May 07, 2020 | 70.16 | 70.68 | 68.66 | 69.02 | 195,545 | +0.00(+0.00%) |
May 06, 2020 | 70.01 | 70.16 | 68.46 | 69.02 | 261,738 | -0.88(-1.26%) |
May 05, 2020 | 68.99 | 71.04 | 68.74 | 69.89 | 281,337 | +2.27(+3.35%) |
May 04, 2020 | 66.84 | 67.66 | 66.31 | 67.63 | 284,187 | -0.31(-0.45%) |
May 01, 2020 | 68.44 | 68.56 | 67.04 | 67.94 | 258,766 | -1.61(-2.32%) |
Apr 30, 2020 | 71.18 | 71.70 | 68.95 | 69.55 | 294,080 | -2.75(-3.80%) |
Apr 29, 2020 | 70.41 | 73.17 | 69.84 | 72.30 | 497,749 | +1.95(+2.77%) |
Apr 28, 2020 | 67.14 | 73.63 | 67.08 | 70.35 | 580,089 | +9.31(+15.25%) |
Apr 27, 2020 | 58.11 | 61.20 | 57.57 | 61.04 | 284,142 | +3.14(+5.43%) |
Apr 24, 2020 | 56.87 | 57.89 | 56.15 | 57.89 | 222,480 | +1.25(+2.21%) |
Apr 23, 2020 | 56.04 | 57.82 | 56.04 | 56.64 | 262,438 | +0.35(+0.62%) |
Apr 22, 2020 | 57.42 | 57.62 | 55.39 | 56.29 | 287,098 | +0.35(+0.62%) |
Apr 21, 2020 | 57.63 | 57.98 | 55.95 | 55.95 | 287,347 | -3.09(-5.23%) |
Apr 20, 2020 | 59.77 | 61.32 | 58.39 | 59.03 | 218,370 | -2.12(-3.47%) |
Apr 17, 2020 | 61.36 | 62.96 | 60.82 | 61.15 | 294,533 | +1.44(+2.41%) |
Apr 16, 2020 | 60.02 | 61.39 | 58.13 | 59.72 | 377,502 | -0.72(-1.20%) |
Apr 15, 2020 | 59.86 | 61.23 | 58.97 | 60.44 | 352,915 | -1.30(-2.11%) |
Apr 14, 2020 | 63.03 | 64.04 | 60.59 | 61.74 | 357,982 | +0.46(+0.76%) |
Apr 13, 2020 | 63.58 | 63.67 | 60.62 | 61.28 | 192,458 | -2.94(-4.58%) |
Apr 09, 2020 | 61.56 | 64.35 | 61.06 | 64.22 | 217,504 | +3.68(+6.09%) |
Apr 08, 2020 | 60.56 | 60.99 | 59.19 | 60.54 | 262,011 | +1.23(+2.07%) |
Apr 07, 2020 | 62.59 | 62.75 | 58.52 | 59.31 | 448,214 | -1.00(-1.66%) |
Apr 06, 2020 | 56.77 | 60.49 | 56.77 | 60.31 | 264,831 | +5.74(+10.52%) |
Apr 03, 2020 | 59.64 | 60.48 | 54.33 | 54.58 | 447,864 | -6.13(-10.10%) |
Apr 02, 2020 | 58.08 | 61.02 | 57.75 | 60.71 | 538,348 | +2.50(+4.29%) |
Apr 01, 2020 | 57.27 | 58.66 | 56.47 | 58.21 | 674,626 | -1.35(-2.27%) |
Mar 31, 2020 | 58.62 | 60.44 | 58.19 | 59.56 | 530,153 | +0.12(+0.19%) |
Mar 30, 2020 | 57.76 | 59.73 | 57.31 | 59.45 | 280,090 | +2.21(+3.86%) |
Mar 27, 2020 | 54.80 | 59.72 | 54.45 | 57.24 | 319,563 | -0.26(-0.45%) |
Mar 26, 2020 | 53.72 | 59.08 | 52.91 | 57.50 | 448,603 | +4.43(+8.35%) |
Mar 25, 2020 | 51.56 | 55.10 | 50.00 | 53.07 | 583,095 | +1.35(+2.62%) |
Mar 24, 2020 | 48.96 | 53.75 | 47.42 | 51.71 | 522,319 | +4.50(+9.53%) |
Mar 23, 2020 | 53.17 | 53.21 | 45.19 | 47.21 | 772,954 | -6.20(-11.61%) |
Mar 20, 2020 | 63.61 | 63.92 | 52.68 | 53.41 | 658,690 | -9.96(-15.71%) |
Mar 19, 2020 | 56.30 | 63.91 | 55.50 | 63.37 | 423,271 | +7.21(+12.83%) |
Mar 18, 2020 | 56.87 | 57.73 | 54.03 | 56.16 | 601,059 | -4.49(-7.40%) |
Mar 17, 2020 | 61.93 | 63.85 | 59.34 | 60.65 | 773,441 | -0.24(-0.39%) |
Mar 16, 2020 | 57.66 | 64.03 | 56.19 | 60.89 | 618,824 | -6.01(-8.98%) |
Mar 13, 2020 | 65.17 | 67.13 | 62.41 | 66.90 | 612,800 | +4.47(+7.16%) |
Mar 12, 2020 | 64.87 | 68.62 | 62.14 | 62.43 | 609,307 | -9.73(-13.49%) |
Mar 11, 2020 | 75.93 | 75.93 | 72.02 | 72.16 | 504,738 | -5.33(-6.88%) |
Mar 10, 2020 | 77.56 | 78.20 | 74.33 | 77.49 | 577,413 | +1.57(+2.06%) |
Mar 09, 2020 | 72.07 | 78.88 | 70.34 | 75.93 | 503,726 | -3.49(-4.39%) |
Mar 06, 2020 | 78.72 | 79.70 | 77.37 | 79.42 | 488,762 | -1.29(-1.60%) |
Mar 05, 2020 | 79.76 | 80.94 | 79.75 | 80.70 | 568,259 | -0.71(-0.87%) |
Mar 04, 2020 | 79.55 | 81.54 | 79.12 | 81.42 | 347,055 | +3.19(+4.08%) |
Mar 03, 2020 | 79.49 | 82.17 | 77.82 | 78.23 | 515,885 | -1.47(-1.85%) |
Mar 02, 2020 | 76.79 | 79.86 | 76.57 | 79.70 | 524,313 | +3.36(+4.41%) |
Feb 28, 2020 | 74.73 | 76.98 | 74.02 | 76.33 | 481,166 | -0.05(-0.06%) |
Feb 27, 2020 | 75.93 | 78.45 | 75.47 | 76.38 | 398,360 | -0.84(-1.08%) |
Feb 26, 2020 | 77.25 | 78.23 | 76.86 | 77.22 | 276,641 | +0.11(+0.14%) |
Feb 25, 2020 | 79.57 | 79.81 | 76.86 | 77.11 | 243,515 | -2.27(-2.86%) |
Feb 24, 2020 | 79.58 | 80.45 | 79.04 | 79.38 | 167,815 | -2.42(-2.96%) |
Feb 21, 2020 | 81.71 | 82.70 | 81.30 | 81.80 | 158,585 | +0.12(+0.15%) |
Feb 20, 2020 | 81.24 | 82.86 | 81.24 | 81.68 | 199,404 | +0.03(+0.04%) |
Feb 19, 2020 | 82.28 | 82.67 | 81.55 | 81.65 | 279,989 | -0.38(-0.47%) |
Feb 18, 2020 | 81.71 | 82.31 | 81.18 | 82.03 | 218,019 | +0.11(+0.13%) |
Feb 14, 2020 | 80.73 | 82.17 | 80.42 | 81.93 | 243,288 | +1.01(+1.25%) |
Feb 13, 2020 | 80.86 | 81.78 | 80.67 | 80.92 | 184,161 | -0.41(-0.51%) |
Feb 12, 2020 | 82.41 | 83.15 | 81.15 | 81.33 | 273,058 | -1.08(-1.31%) |
Feb 11, 2020 | 83.94 | 84.53 | 82.35 | 82.41 | 404,973 | -1.18(-1.41%) |
Feb 10, 2020 | 82.93 | 84.50 | 82.93 | 83.59 | 163,085 | +0.39(+0.47%) |
Feb 07, 2020 | 83.00 | 83.41 | 82.58 | 83.19 | 233,611 | -0.13(-0.16%) |
Feb 06, 2020 | 83.21 | 83.60 | 82.53 | 83.33 | 230,141 | +0.65(+0.79%) |
Feb 05, 2020 | 83.51 | 83.59 | 82.11 | 82.67 | 360,044 | -0.44(-0.53%) |
Feb 04, 2020 | 81.44 | 84.81 | 80.04 | 83.12 | 391,720 | +2.81(+3.49%) |
Feb 03, 2020 | 79.71 | 80.58 | 79.48 | 80.31 | 468,624 | +0.86(+1.09%) |
Jan 31, 2020 | 81.68 | 82.16 | 79.26 | 79.45 | 327,680 | -2.63(-3.21%) |
Jan 30, 2020 | 82.67 | 83.28 | 81.57 | 82.08 | 216,420 | -1.06(-1.27%) |
Jan 29, 2020 | 83.73 | 84.28 | 83.12 | 83.14 | 248,536 | -0.46(-0.55%) |
Jan 28, 2020 | 81.68 | 84.11 | 81.68 | 83.60 | 378,637 | +1.74(+2.12%) |
Jan 27, 2020 | 80.35 | 82.30 | 80.21 | 81.86 | 274,900 | +0.69(+0.85%) |
Jan 24, 2020 | 82.22 | 82.53 | 80.59 | 81.17 | 165,661 | -1.07(-1.30%) |
Jan 23, 2020 | 81.10 | 82.53 | 80.66 | 82.23 | 251,584 | +0.86(+1.06%) |
Jan 22, 2020 | 80.56 | 81.44 | 80.32 | 81.37 | 262,586 | +1.21(+1.51%) |
Jan 21, 2020 | 80.00 | 80.52 | 79.79 | 80.16 | 190,217 | +0.03(+0.04%) |
Jan 17, 2020 | 81.13 | 81.20 | 79.97 | 80.13 | 151,196 | -0.61(-0.75%) |
Jan 16, 2020 | 79.84 | 80.74 | 79.84 | 80.73 | 163,846 | +1.25(+1.57%) |
Jan 15, 2020 | 79.06 | 80.25 | 79.06 | 79.48 | 246,068 | +0.18(+0.23%) |
Jan 14, 2020 | 79.77 | 79.77 | 78.46 | 79.30 | 263,255 | -0.51(-0.64%) |
Jan 13, 2020 | 78.72 | 79.90 | 78.72 | 79.81 | 165,513 | +1.10(+1.39%) |
Jan 10, 2020 | 78.62 | 78.90 | 77.98 | 78.72 | 117,794 | +0.23(+0.29%) |
Jan 09, 2020 | 78.48 | 79.03 | 77.75 | 78.48 | 162,430 | -0.01(-0.01%) |
Jan 08, 2020 | 77.88 | 78.88 | 77.73 | 78.49 | 277,690 | +0.84(+1.08%) |
Jan 07, 2020 | 77.57 | 78.03 | 76.95 | 77.66 | 243,158 | -0.41(-0.53%) |
Jan 06, 2020 | 77.80 | 78.23 | 77.23 | 78.07 | 155,478 | -0.17(-0.22%) |
Jan 03, 2020 | 77.32 | 78.36 | 77.00 | 78.24 | 270,031 | +0.20(+0.26%) |
Jan 02, 2020 | 77.33 | 78.06 | 76.87 | 78.04 | 412,133 | +0.94(+1.22%) |
Dec 31, 2019 | 76.85 | 77.71 | 76.49 | 77.10 | 213,007 | +0.14(+0.19%) |
Dec 30, 2019 | 77.24 | 77.36 | 76.66 | 76.96 | 255,991 | -0.16(-0.21%) |
Dec 27, 2019 | 77.11 | 77.37 | 76.65 | 77.12 | 196,400 | +0.22(+0.29%) |
Dec 26, 2019 | 76.59 | 77.03 | 76.28 | 76.90 | 143,256 | +0.33(+0.43%) |
Dec 24, 2019 | 76.38 | 76.67 | 76.03 | 76.57 | 78,581 | +0.31(+0.40%) |
Dec 23, 2019 | 76.40 | 76.86 | 76.02 | 76.27 | 284,794 | -0.08(-0.10%) |
Dec 20, 2019 | 74.92 | 76.56 | 74.74 | 76.34 | 1,251,662 | +1.61(+2.15%) |
Dec 19, 2019 | 74.95 | 74.95 | 74.21 | 74.73 | 741,437 | -0.33(-0.43%) |
Dec 18, 2019 | 74.81 | 75.10 | 73.93 | 75.06 | 856,119 | +0.53(+0.71%) |
Dec 17, 2019 | 74.40 | 74.83 | 74.25 | 74.53 | 213,023 | +0.15(+0.21%) |
Dec 16, 2019 | 75.77 | 76.24 | 74.35 | 74.38 | 269,405 | -0.97(-1.28%) |
Dec 13, 2019 | 75.38 | 76.77 | 74.94 | 75.35 | 275,607 | -0.22(-0.29%) |
Dec 12, 2019 | 76.45 | 76.77 | 75.44 | 75.57 | 372,146 | -0.88(-1.15%) |
Dec 11, 2019 | 77.31 | 77.31 | 76.12 | 76.45 | 345,746 | -0.81(-1.05%) |
Dec 10, 2019 | 76.90 | 77.46 | 76.53 | 77.26 | 202,651 | +0.12(+0.16%) |
Dec 09, 2019 | 77.67 | 77.91 | 77.03 | 77.14 | 403,384 | -0.80(-1.02%) |
Dec 06, 2019 | 79.03 | 79.57 | 77.93 | 77.93 | 314,324 | -0.49(-0.62%) |
Dec 05, 2019 | 77.78 | 78.57 | 77.77 | 78.42 | 237,588 | +0.48(+0.61%) |
Dec 04, 2019 | 77.86 | 78.81 | 77.57 | 77.94 | 242,704 | +0.11(+0.14%) |
Dec 03, 2019 | 75.85 | 78.15 | 75.32 | 77.84 | 398,470 | +1.46(+1.91%) |