Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.52 | 117.52 | 114.75 | 115.79 | 22,613 | -1.60(-1.36%) |
Nov 27, 2020 | 117.77 | 117.79 | 117.17 | 117.39 | 3,366 | +0.32(+0.28%) |
Nov 25, 2020 | 117.71 | 117.71 | 116.22 | 117.06 | 18,667 | -1.27(-1.07%) |
Nov 24, 2020 | 116.95 | 118.36 | 116.91 | 118.33 | 15,343 | +3.08(+2.67%) |
Nov 23, 2020 | 114.67 | 115.61 | 114.27 | 115.26 | 569,723 | +1.75(+1.54%) |
Nov 20, 2020 | 114.11 | 114.11 | 113.51 | 113.51 | 6,426 | -0.73(-0.64%) |
Nov 19, 2020 | 113.70 | 114.27 | 113.17 | 114.24 | 5,094 | +0.93(+0.82%) |
Nov 18, 2020 | 114.32 | 115.15 | 113.31 | 113.31 | 6,862 | -0.50(-0.44%) |
Nov 17, 2020 | 113.02 | 114.30 | 112.35 | 113.81 | 9,637 | +0.29(+0.25%) |
Nov 16, 2020 | 113.65 | 113.78 | 112.01 | 113.53 | 11,883 | +2.40(+2.16%) |
Nov 13, 2020 | 109.35 | 111.32 | 109.35 | 111.12 | 31,214 | +3.18(+2.95%) |
Nov 12, 2020 | 109.84 | 109.84 | 107.38 | 107.94 | 89,430 | -2.20(-1.99%) |
Nov 11, 2020 | 110.84 | 111.02 | 109.71 | 110.14 | 9,533 | -0.81(-0.73%) |
Nov 10, 2020 | 110.82 | 111.50 | 109.58 | 110.95 | 28,641 | +0.14(+0.13%) |
Nov 09, 2020 | 113.50 | 114.41 | 110.81 | 110.81 | 39,780 | +4.09(+3.83%) |
Nov 06, 2020 | 106.73 | 106.96 | 106.60 | 106.72 | 3,876 | -0.69(-0.64%) |
Nov 05, 2020 | 107.25 | 107.40 | 107.22 | 107.40 | 2,201 | +2.08(+1.97%) |
Nov 04, 2020 | 105.05 | 106.65 | 105.05 | 105.33 | 5,650 | +0.30(+0.29%) |
Nov 03, 2020 | 103.78 | 105.39 | 103.67 | 105.02 | 20,562 | +2.69(+2.63%) |
Nov 02, 2020 | 102.17 | 102.48 | 101.77 | 102.33 | 5,101 | +2.18(+2.17%) |
Oct 30, 2020 | 99.83 | 100.39 | 99.55 | 100.16 | 4,386 | -1.29(-1.27%) |
Oct 29, 2020 | 100.53 | 101.89 | 100.53 | 101.44 | 3,390 | +1.24(+1.24%) |
Oct 28, 2020 | 101.34 | 101.34 | 100.20 | 100.20 | 2,060 | -3.21(-3.11%) |
Oct 27, 2020 | 104.66 | 104.66 | 103.38 | 103.41 | 2,366 | -0.94(-0.90%) |
Oct 26, 2020 | 105.63 | 105.76 | 103.14 | 104.35 | 5,820 | -3.29(-3.06%) |
Oct 23, 2020 | 106.84 | 107.64 | 106.62 | 107.64 | 8,058 | +1.28(+1.21%) |
Oct 22, 2020 | 105.33 | 106.35 | 104.95 | 106.35 | 8,151 | +1.24(+1.18%) |
Oct 21, 2020 | 105.95 | 105.95 | 105.02 | 105.11 | 15,414 | -0.73(-0.69%) |
Oct 20, 2020 | 105.54 | 106.94 | 105.54 | 105.84 | 114,870 | +1.20(+1.15%) |
Oct 19, 2020 | 106.13 | 106.83 | 104.64 | 104.64 | 5,358 | -1.31(-1.24%) |
Oct 16, 2020 | 106.63 | 106.65 | 105.95 | 105.95 | 4,998 | -0.40(-0.37%) |
Oct 15, 2020 | 104.70 | 106.41 | 104.70 | 106.35 | 2,671 | +0.87(+0.83%) |
Oct 14, 2020 | 106.37 | 106.55 | 105.25 | 105.48 | 6,672 | -0.45(-0.42%) |
Oct 13, 2020 | 106.33 | 106.33 | 105.43 | 105.93 | 312,085 | -0.73(-0.68%) |
Oct 12, 2020 | 106.42 | 106.88 | 106.42 | 106.65 | 5,515 | +0.34(+0.32%) |
Oct 09, 2020 | 106.28 | 106.87 | 106.12 | 106.31 | 12,751 | +0.22(+0.20%) |
Oct 08, 2020 | 105.68 | 106.10 | 105.14 | 106.10 | 11,583 | +1.17(+1.11%) |
Oct 07, 2020 | 103.95 | 104.97 | 103.95 | 104.93 | 2,397 | +2.39(+2.33%) |
Oct 06, 2020 | 104.80 | 105.15 | 102.39 | 102.54 | 7,192 | -1.49(-1.43%) |
Oct 05, 2020 | 103.55 | 104.09 | 103.55 | 104.03 | 3,687 | +1.31(+1.27%) |
Oct 02, 2020 | 100.50 | 102.72 | 100.50 | 102.72 | 9,894 | +0.60(+0.59%) |
Oct 01, 2020 | 101.85 | 102.33 | 101.05 | 102.12 | 176,053 | +1.25(+1.24%) |
Sep 30, 2020 | 101.16 | 101.53 | 100.16 | 100.87 | 3,773 | +1.09(+1.10%) |
Sep 29, 2020 | 100.02 | 100.21 | 99.59 | 99.78 | 2,779 | -1.34(-1.32%) |
Sep 28, 2020 | 100.66 | 101.24 | 100.64 | 101.11 | 4,465 | +2.28(+2.30%) |
Sep 25, 2020 | 98.84 | 98.84 | 98.84 | 98.84 | 816 | +1.26(+1.29%) |
Sep 24, 2020 | 97.30 | 98.28 | 96.36 | 97.58 | 8,223 | -0.48(-0.49%) |
Sep 23, 2020 | 99.97 | 100.05 | 98.06 | 98.06 | 34,303 | -1.40(-1.40%) |
Sep 22, 2020 | 99.06 | 99.46 | 98.41 | 99.46 | 2,403 | +1.46(+1.49%) |
Sep 21, 2020 | 97.26 | 97.99 | 97.25 | 97.99 | 2,324 | -3.17(-3.13%) |
Sep 18, 2020 | 102.73 | 102.73 | 100.87 | 101.17 | 5,108 | -1.21(-1.18%) |
Sep 17, 2020 | 102.34 | 102.37 | 101.91 | 102.37 | 1,446 | -1.21(-1.16%) |
Sep 16, 2020 | 103.26 | 104.87 | 103.16 | 103.58 | 291,755 | +0.75(+0.72%) |
Sep 15, 2020 | 104.00 | 104.00 | 102.79 | 102.83 | 38,726 | -0.49(-0.47%) |
Sep 14, 2020 | 101.93 | 103.33 | 101.93 | 103.32 | 6,687 | +2.06(+2.04%) |
Sep 11, 2020 | 101.28 | 101.57 | 100.18 | 101.26 | 5,108 | +0.40(+0.39%) |
Sep 10, 2020 | 102.03 | 103.17 | 100.60 | 100.86 | 570,059 | -0.80(-0.79%) |
Sep 09, 2020 | 100.87 | 102.04 | 100.36 | 101.67 | 246,807 | +0.81(+0.80%) |
Sep 08, 2020 | 101.49 | 102.08 | 99.82 | 100.86 | 20,192 | -0.43(-0.42%) |
Sep 04, 2020 | 102.29 | 102.46 | 99.48 | 101.28 | 5,108 | -0.26(-0.26%) |
Sep 03, 2020 | 103.26 | 103.50 | 101.00 | 101.55 | 20,427 | -2.27(-2.19%) |
Sep 02, 2020 | 102.69 | 103.95 | 101.98 | 103.82 | 13,217 | +1.86(+1.83%) |
Sep 01, 2020 | 100.98 | 101.96 | 100.98 | 101.96 | 7,408 | +0.95(+0.94%) |
Aug 31, 2020 | 102.19 | 102.19 | 101.01 | 101.01 | 2,684 | -1.23(-1.20%) |
Aug 28, 2020 | 102.13 | 102.27 | 102.13 | 102.24 | 1,123 | +1.21(+1.20%) |
Aug 27, 2020 | 101.33 | 101.89 | 100.86 | 101.03 | 3,946 | +0.39(+0.39%) |
Aug 26, 2020 | 100.62 | 100.75 | 100.58 | 100.63 | 9,043 | -0.34(-0.34%) |
Aug 25, 2020 | 100.95 | 101.02 | 100.19 | 100.98 | 13,223 | +0.04(+0.04%) |
Aug 24, 2020 | 99.17 | 100.94 | 99.17 | 100.94 | 3,065 | +2.21(+2.24%) |
Aug 21, 2020 | 98.47 | 98.72 | 98.47 | 98.72 | 4,188 | +0.66(+0.67%) |
Aug 20, 2020 | 98.44 | 98.52 | 98.06 | 98.06 | 3,178 | -0.50(-0.51%) |
Aug 19, 2020 | 98.75 | 99.27 | 98.57 | 98.57 | 29,421 | -0.31(-0.31%) |
Aug 18, 2020 | 99.84 | 99.84 | 98.87 | 98.87 | 1,206 | -0.92(-0.92%) |
Aug 17, 2020 | 98.69 | 99.89 | 98.69 | 99.79 | 10,280 | +0.94(+0.95%) |
Aug 14, 2020 | 98.46 | 98.95 | 98.46 | 98.85 | 5,517 | +0.48(+0.49%) |
Aug 13, 2020 | 98.85 | 98.85 | 98.18 | 98.38 | 8,679 | -0.32(-0.33%) |
Aug 12, 2020 | 99.51 | 99.51 | 97.88 | 98.70 | 3,307 | +0.45(+0.46%) |
Aug 11, 2020 | 99.11 | 99.77 | 98.06 | 98.25 | 42,839 | +0.69(+0.71%) |
Aug 10, 2020 | 96.42 | 97.69 | 96.31 | 97.56 | 27,891 | +2.73(+2.88%) |
Aug 07, 2020 | 93.46 | 94.84 | 93.46 | 94.84 | 2,554 | +0.81(+0.86%) |
Aug 06, 2020 | 93.36 | 94.16 | 93.35 | 94.02 | 2,571 | +0.19(+0.21%) |
Aug 05, 2020 | 92.77 | 93.83 | 92.77 | 93.83 | 12,553 | +1.53(+1.66%) |
Aug 04, 2020 | 91.05 | 92.30 | 91.05 | 92.29 | 10,682 | +0.57(+0.62%) |
Aug 03, 2020 | 91.62 | 91.72 | 91.07 | 91.72 | 10,336 | +0.30(+0.33%) |
Jul 31, 2020 | 92.62 | 92.62 | 90.58 | 91.42 | 5,006 | -1.32(-1.42%) |
Jul 30, 2020 | 92.81 | 92.95 | 91.91 | 92.74 | 1,663 | -0.65(-0.70%) |
Jul 29, 2020 | 92.43 | 93.40 | 92.43 | 93.39 | 17,100 | +2.03(+2.22%) |
Jul 28, 2020 | 91.96 | 92.32 | 91.31 | 91.36 | 2,620 | -0.31(-0.34%) |
Jul 27, 2020 | 91.12 | 91.67 | 91.12 | 91.67 | 5,033 | +0.33(+0.36%) |
Jul 24, 2020 | 91.22 | 91.34 | 91.22 | 91.34 | 1,736 | -0.35(-0.38%) |
Jul 23, 2020 | 92.23 | 92.23 | 91.05 | 91.69 | 3,714 | -0.29(-0.32%) |
Jul 22, 2020 | 91.94 | 91.98 | 91.62 | 91.98 | 931 | +1.24(+1.37%) |
Jul 21, 2020 | 90.54 | 91.25 | 90.54 | 90.74 | 5,749 | +0.67(+0.74%) |
Jul 20, 2020 | 89.70 | 90.22 | 89.70 | 90.07 | 2,547 | -0.67(-0.74%) |
Jul 17, 2020 | 91.57 | 91.72 | 90.67 | 90.74 | 2,043 | -0.77(-0.85%) |
Jul 16, 2020 | 90.42 | 91.60 | 90.42 | 91.51 | 3,831 | -0.27(-0.29%) |
Jul 15, 2020 | 89.72 | 91.95 | 89.72 | 91.78 | 3,163 | +4.37(+5.00%) |
Jul 14, 2020 | 85.95 | 87.41 | 85.34 | 87.41 | 2,908 | +1.00(+1.16%) |
Jul 13, 2020 | 87.54 | 87.59 | 86.41 | 86.41 | 1,236 | -0.43(-0.49%) |
Jul 10, 2020 | 86.10 | 86.83 | 86.10 | 86.83 | 316,308 | +1.80(+2.11%) |
Jul 09, 2020 | 85.61 | 85.66 | 84.94 | 85.04 | 3,236 | -2.17(-2.48%) |
Jul 08, 2020 | 86.85 | 87.20 | 85.94 | 87.20 | 2,917 | +0.89(+1.03%) |
Jul 07, 2020 | 87.08 | 87.21 | 86.31 | 86.31 | 4,181 | -1.75(-1.99%) |
Jul 06, 2020 | 88.28 | 88.59 | 87.32 | 88.06 | 5,145 | +1.31(+1.51%) |
Jul 02, 2020 | 88.17 | 88.17 | 86.47 | 86.75 | 1,430 | +0.35(+0.41%) |
Jul 01, 2020 | 86.88 | 86.88 | 86.40 | 86.40 | 8,355 | -0.49(-0.56%) |
Jun 30, 2020 | 85.76 | 86.91 | 85.71 | 86.89 | 3,173 | +0.76(+0.88%) |
Jun 29, 2020 | 83.34 | 86.13 | 83.34 | 86.13 | 4,570 | +2.92(+3.51%) |
Jun 26, 2020 | 85.03 | 85.03 | 83.21 | 83.21 | 161,116 | -1.78(-2.09%) |
Jun 25, 2020 | 83.68 | 84.99 | 83.68 | 84.99 | 13,690 | +0.02(+0.02%) |
Jun 24, 2020 | 86.09 | 86.09 | 84.07 | 84.97 | 5,244 | -3.52(-3.98%) |
Jun 23, 2020 | 88.21 | 88.51 | 88.06 | 88.49 | 1,829 | +0.95(+1.08%) |
Jun 22, 2020 | 87.22 | 87.71 | 86.34 | 87.54 | 9,600 | +0.25(+0.29%) |
Jun 19, 2020 | 90.96 | 90.96 | 87.05 | 87.29 | 4,812 | -1.55(-1.74%) |
Jun 18, 2020 | 88.60 | 89.12 | 88.60 | 88.84 | 1,100 | -0.56(-0.62%) |
Jun 17, 2020 | 90.59 | 90.59 | 89.40 | 89.40 | 7,121 | -1.38(-1.52%) |
Jun 16, 2020 | 92.66 | 92.66 | 90.56 | 90.78 | 1,821 | +2.24(+2.53%) |
Jun 15, 2020 | 84.30 | 88.71 | 84.30 | 88.53 | 15,658 | +0.62(+0.71%) |
Jun 12, 2020 | 89.58 | 89.58 | 86.02 | 87.91 | 3,174 | +2.12(+2.47%) |
Jun 11, 2020 | 87.90 | 88.92 | 85.22 | 85.80 | 31,453 | -6.85(-7.39%) |
Jun 10, 2020 | 95.74 | 95.74 | 91.80 | 92.64 | 8,453 | -3.07(-3.21%) |
Jun 09, 2020 | 97.35 | 97.35 | 95.57 | 95.71 | 7,373 | -3.40(-3.43%) |
Jun 08, 2020 | 98.15 | 99.11 | 97.70 | 99.11 | 11,028 | +2.90(+3.01%) |
Jun 05, 2020 | 96.98 | 97.69 | 95.66 | 96.21 | 24,473 | +3.91(+4.24%) |
Jun 04, 2020 | 91.71 | 92.83 | 91.71 | 92.30 | 15,330 | +0.75(+0.81%) |
Jun 03, 2020 | 89.92 | 91.86 | 89.76 | 91.55 | 9,845 | +3.92(+4.47%) |
Jun 02, 2020 | 87.70 | 87.70 | 86.70 | 87.64 | 17,357 | +1.03(+1.18%) |
Jun 01, 2020 | 86.26 | 87.02 | 86.07 | 86.61 | 33,714 | +1.76(+2.07%) |
May 29, 2020 | 84.89 | 85.32 | 83.98 | 84.85 | 3,174 | -0.95(-1.11%) |
May 28, 2020 | 88.91 | 89.80 | 85.80 | 85.80 | 7,024 | -2.82(-3.19%) |
May 27, 2020 | 87.89 | 88.63 | 85.78 | 88.63 | 16,270 | +3.43(+4.02%) |
May 26, 2020 | 84.14 | 85.84 | 84.14 | 85.20 | 9,600 | +3.88(+4.77%) |
May 22, 2020 | 81.86 | 81.86 | 80.51 | 81.32 | 9,216 | -0.15(-0.18%) |
May 21, 2020 | 80.09 | 81.47 | 80.09 | 81.47 | 2,095 | +1.31(+1.64%) |
May 20, 2020 | 81.06 | 81.06 | 79.94 | 80.16 | 3,664 | +0.79(+0.99%) |
May 19, 2020 | 80.41 | 80.85 | 79.33 | 79.37 | 3,490 | -0.86(-1.07%) |
May 18, 2020 | 78.11 | 80.23 | 78.11 | 80.23 | 2,505 | +5.47(+7.32%) |
May 15, 2020 | 72.83 | 74.77 | 72.83 | 74.76 | 2,867 | +1.08(+1.46%) |
May 14, 2020 | 70.89 | 73.68 | 69.62 | 73.68 | 7,240 | +1.42(+1.96%) |
May 13, 2020 | 74.66 | 74.66 | 71.68 | 72.26 | 6,442 | -2.91(-3.87%) |
May 12, 2020 | 77.82 | 78.07 | 75.17 | 75.17 | 3,887 | -2.33(-3.00%) |
May 11, 2020 | 78.29 | 78.29 | 76.91 | 77.50 | 2,574 | -1.65(-2.08%) |
May 08, 2020 | 77.36 | 79.15 | 77.36 | 79.15 | 3,072 | +2.99(+3.93%) |
May 07, 2020 | 76.33 | 77.14 | 76.15 | 76.15 | 35,675 | +1.11(+1.49%) |
May 06, 2020 | 75.76 | 75.96 | 75.04 | 75.04 | 4,742 | -0.93(-1.22%) |
May 05, 2020 | 77.49 | 77.76 | 75.88 | 75.97 | 10,578 | -0.66(-0.87%) |
May 04, 2020 | 74.87 | 76.63 | 74.22 | 76.63 | 35,691 | +0.42(+0.55%) |
May 01, 2020 | 77.67 | 77.67 | 75.68 | 76.21 | 29,389 | -3.57(-4.47%) |
Apr 30, 2020 | 81.60 | 81.66 | 79.38 | 79.77 | 14,861 | -3.22(-3.88%) |
Apr 29, 2020 | 81.39 | 83.39 | 81.39 | 83.00 | 11,178 | +3.47(+4.37%) |
Apr 28, 2020 | 79.54 | 80.72 | 79.00 | 79.52 | 6,872 | +2.59(+3.37%) |
Apr 27, 2020 | 74.02 | 77.10 | 74.02 | 76.93 | 32,165 | +3.68(+5.02%) |
Apr 24, 2020 | 72.79 | 73.52 | 72.02 | 73.25 | 3,481 | +1.31(+1.82%) |
Apr 23, 2020 | 71.51 | 73.04 | 71.51 | 71.94 | 2,624 | +0.45(+0.63%) |
Apr 22, 2020 | 71.69 | 71.69 | 71.23 | 71.49 | 3,729 | +0.89(+1.25%) |
Apr 21, 2020 | 70.72 | 71.23 | 70.25 | 70.60 | 14,940 | -1.55(-2.15%) |
Apr 20, 2020 | 72.57 | 74.04 | 72.16 | 72.16 | 5,884 | -2.30(-3.08%) |
Apr 17, 2020 | 74.68 | 74.68 | 73.76 | 74.46 | 46,285 | +3.16(+4.43%) |
Apr 16, 2020 | 71.20 | 71.66 | 70.06 | 71.29 | 6,581 | +0.09(+0.13%) |
Apr 15, 2020 | 72.56 | 72.56 | 70.23 | 71.20 | 11,293 | -2.98(-4.01%) |
Apr 14, 2020 | 73.93 | 74.24 | 73.40 | 74.18 | 8,370 | +2.41(+3.35%) |
Apr 13, 2020 | 73.48 | 73.48 | 70.52 | 71.77 | 4,203 | -2.03(-2.75%) |
Apr 09, 2020 | 73.78 | 75.53 | 73.06 | 73.80 | 3,379 | +1.97(+2.75%) |
Apr 08, 2020 | 70.01 | 72.12 | 69.64 | 71.83 | 15,123 | +3.32(+4.84%) |
Apr 07, 2020 | 69.78 | 71.17 | 68.03 | 68.51 | 7,861 | +2.17(+3.27%) |
Apr 06, 2020 | 64.58 | 66.34 | 63.73 | 66.34 | 9,046 | +6.93(+11.67%) |
Apr 03, 2020 | 60.06 | 60.06 | 58.46 | 59.41 | 9,011 | -1.07(-1.78%) |
Apr 02, 2020 | 60.75 | 61.65 | 59.61 | 60.48 | 8,169 | -0.74(-1.21%) |
Apr 01, 2020 | 62.82 | 62.99 | 61.00 | 61.23 | 8,065 | -4.19(-6.40%) |
Mar 31, 2020 | 66.44 | 67.19 | 65.38 | 65.41 | 5,271 | -1.56(-2.32%) |
Mar 30, 2020 | 67.28 | 67.28 | 66.02 | 66.97 | 5,152 | +0.21(+0.31%) |
Mar 27, 2020 | 66.34 | 68.41 | 66.07 | 66.76 | 14,848 | -3.33(-4.76%) |
Mar 26, 2020 | 68.39 | 71.39 | 68.27 | 70.10 | 5,220 | +1.98(+2.91%) |
Mar 25, 2020 | 65.84 | 70.28 | 64.58 | 68.12 | 7,255 | +3.54(+5.48%) |
Mar 24, 2020 | 60.63 | 64.58 | 60.63 | 64.58 | 16,274 | +7.69(+13.51%) |
Mar 23, 2020 | 58.26 | 58.26 | 55.47 | 56.89 | 22,912 | -1.38(-2.36%) |
Mar 20, 2020 | 61.60 | 61.60 | 58.18 | 58.27 | 4,028 | -2.10(-3.47%) |
Mar 19, 2020 | 57.22 | 61.44 | 57.22 | 60.37 | 14,792 | +2.71(+4.69%) |
Mar 18, 2020 | 60.02 | 60.02 | 53.94 | 57.66 | 7,690 | -5.99(-9.41%) |
Mar 17, 2020 | 63.77 | 64.00 | 59.85 | 63.65 | 23,437 | +0.54(+0.85%) |
Mar 16, 2020 | 65.31 | 67.50 | 63.09 | 63.11 | 9,451 | -10.54(-14.31%) |
Mar 13, 2020 | 73.77 | 73.77 | 70.25 | 73.66 | 20,452 | +2.75(+3.88%) |
Mar 12, 2020 | 73.88 | 74.68 | 70.67 | 70.90 | 14,735 | -9.49(-11.81%) |
Mar 11, 2020 | 83.58 | 83.58 | 80.36 | 80.39 | 6,727 | -5.79(-6.72%) |
Mar 10, 2020 | 82.34 | 86.18 | 82.34 | 86.18 | 2,182 | +3.31(+3.99%) |
Mar 09, 2020 | 84.55 | 84.55 | 82.43 | 82.88 | 7,465 | -6.19(-6.95%) |
Mar 06, 2020 | 88.44 | 89.78 | 87.86 | 89.07 | 4,338 | -1.37(-1.52%) |
Mar 05, 2020 | 92.40 | 92.40 | 90.10 | 90.44 | 14,390 | -4.74(-4.98%) |
Mar 04, 2020 | 92.95 | 95.18 | 92.65 | 95.18 | 6,041 | +2.73(+2.95%) |
Mar 03, 2020 | 95.38 | 95.38 | 92.43 | 92.46 | 2,392 | -2.27(-2.39%) |
Mar 02, 2020 | 93.09 | 94.72 | 91.93 | 94.72 | 5,780 | +1.71(+1.84%) |
Feb 28, 2020 | 91.96 | 93.02 | 91.17 | 93.02 | 21,795 | -0.87(-0.93%) |
Feb 27, 2020 | 93.41 | 95.06 | 92.93 | 93.89 | 3,564 | -2.63(-2.73%) |
Feb 26, 2020 | 99.11 | 99.20 | 96.52 | 96.52 | 860 | -1.76(-1.79%) |
Feb 25, 2020 | 102.96 | 102.96 | 98.20 | 98.28 | 4,579 | -3.92(-3.83%) |
Feb 24, 2020 | 102.50 | 102.90 | 102.20 | 102.20 | 3,523 | -3.85(-3.63%) |
Feb 21, 2020 | 107.31 | 107.31 | 105.90 | 106.05 | 1,652 | -1.63(-1.51%) |
Feb 20, 2020 | 107.63 | 107.67 | 107.51 | 107.67 | 557 | +0.43(+0.40%) |
Feb 19, 2020 | 107.23 | 107.44 | 107.19 | 107.24 | 1,540 | +0.59(+0.55%) |
Feb 18, 2020 | 107.25 | 107.25 | 106.41 | 106.65 | 3,369 | -0.42(-0.39%) |
Feb 14, 2020 | 107.08 | 107.08 | 107.04 | 107.07 | 723 | -0.03(-0.03%) |
Feb 13, 2020 | 106.81 | 107.13 | 106.81 | 107.10 | 2,099 | -0.62(-0.58%) |
Feb 12, 2020 | 106.83 | 107.74 | 106.83 | 107.72 | 2,728 | +1.52(+1.43%) |
Feb 11, 2020 | 106.17 | 106.36 | 106.17 | 106.20 | 1,671 | +0.77(+0.73%) |
Feb 10, 2020 | 105.19 | 105.44 | 105.19 | 105.44 | 545 | +0.39(+0.37%) |
Feb 07, 2020 | 105.35 | 105.72 | 105.03 | 105.05 | 6,094 | -1.79(-1.67%) |
Feb 06, 2020 | 107.75 | 107.75 | 106.83 | 106.83 | 2,712 | -0.52(-0.49%) |
Feb 05, 2020 | 106.51 | 107.51 | 106.31 | 107.36 | 7,050 | +1.66(+1.57%) |
Feb 04, 2020 | 105.29 | 106.23 | 105.29 | 105.70 | 1,864 | +1.58(+1.52%) |
Feb 03, 2020 | 105.12 | 105.12 | 104.12 | 104.12 | 4,969 | +0.51(+0.49%) |
Jan 31, 2020 | 105.27 | 105.27 | 103.60 | 103.61 | 177,976 | -2.22(-2.10%) |
Jan 30, 2020 | 104.63 | 105.85 | 104.63 | 105.84 | 3,139 | -0.32(-0.30%) |
Jan 29, 2020 | 106.39 | 106.62 | 106.16 | 106.16 | 933 | -0.06(-0.05%) |
Jan 28, 2020 | 105.08 | 106.39 | 105.08 | 106.21 | 2,827 | +1.05(+1.00%) |
Jan 27, 2020 | 104.47 | 105.16 | 104.17 | 105.16 | 2,980 | -1.76(-1.64%) |
Jan 24, 2020 | 108.77 | 108.77 | 106.54 | 106.92 | 8,263 | -1.68(-1.55%) |
Jan 23, 2020 | 107.35 | 108.60 | 106.88 | 108.60 | 6,205 | +0.44(+0.41%) |
Jan 22, 2020 | 108.35 | 108.88 | 108.16 | 108.16 | 4,363 | -0.19(-0.17%) |
Jan 21, 2020 | 108.66 | 108.81 | 108.11 | 108.34 | 4,447 | -1.06(-0.97%) |
Jan 17, 2020 | 109.31 | 109.41 | 109.31 | 109.41 | 2,065 | +0.26(+0.24%) |
Jan 16, 2020 | 108.75 | 109.14 | 108.73 | 109.14 | 5,980 | +1.27(+1.17%) |
Jan 15, 2020 | 107.73 | 108.19 | 107.73 | 107.88 | 1,417 | -0.34(-0.31%) |
Jan 14, 2020 | 108.24 | 108.45 | 108.09 | 108.22 | 3,090 | +0.54(+0.51%) |
Jan 13, 2020 | 106.96 | 107.67 | 106.95 | 107.67 | 2,411 | +0.70(+0.66%) |
Jan 10, 2020 | 107.31 | 107.31 | 106.90 | 106.97 | 40,388 | -0.34(-0.32%) |
Jan 09, 2020 | 107.35 | 107.35 | 106.99 | 107.31 | 1,800 | -0.14(-0.13%) |
Jan 08, 2020 | 107.25 | 107.99 | 107.24 | 107.46 | 2,953 | +0.40(+0.38%) |
Jan 07, 2020 | 106.98 | 107.45 | 106.64 | 107.06 | 2,988 | -0.16(-0.15%) |
Jan 06, 2020 | 106.57 | 107.28 | 106.57 | 107.21 | 24,281 | -0.09(-0.09%) |
Jan 03, 2020 | 107.04 | 107.34 | 107.04 | 107.31 | 7,024 | -0.69(-0.64%) |
Jan 02, 2020 | 108.02 | 108.04 | 107.50 | 108.00 | 87,256 | +0.31(+0.29%) |
Dec 31, 2019 | 107.67 | 107.82 | 107.67 | 107.69 | 5,061 | +0.17(+0.16%) |
Dec 30, 2019 | 107.54 | 108.06 | 107.34 | 107.52 | 2,545 | -0.43(-0.40%) |
Dec 27, 2019 | 108.23 | 108.23 | 107.77 | 107.95 | 11,259 | -0.00(-0.00%) |
Dec 26, 2019 | 107.58 | 108.01 | 107.58 | 107.95 | 4,817 | +0.32(+0.30%) |
Dec 24, 2019 | 107.75 | 107.75 | 107.62 | 107.63 | 1,756 | +0.06(+0.06%) |
Dec 23, 2019 | 107.61 | 107.84 | 107.57 | 107.57 | 961 | -0.30(-0.28%) |
Dec 20, 2019 | 107.43 | 107.90 | 107.43 | 107.87 | 1,556 | +0.60(+0.56%) |
Dec 19, 2019 | 107.31 | 107.36 | 107.25 | 107.27 | 1,764 | -0.20(-0.19%) |
Dec 18, 2019 | 107.05 | 107.56 | 107.05 | 107.47 | 3,456 | +0.45(+0.42%) |
Dec 17, 2019 | 106.80 | 107.03 | 106.80 | 107.03 | 2,227 | +0.38(+0.35%) |
Dec 16, 2019 | 106.83 | 106.86 | 106.65 | 106.65 | 3,459 | +0.28(+0.27%) |
Dec 13, 2019 | 106.73 | 107.04 | 106.27 | 106.37 | 3,424 | -0.59(-0.55%) |
Dec 12, 2019 | 105.56 | 106.99 | 105.56 | 106.96 | 7,762 | +1.50(+1.43%) |
Dec 11, 2019 | 105.07 | 105.48 | 105.07 | 105.45 | 1,219 | +0.43(+0.41%) |
Dec 10, 2019 | 104.97 | 105.31 | 104.97 | 105.02 | 1,945 | -0.11(-0.10%) |
Dec 09, 2019 | 105.03 | 105.36 | 105.03 | 105.13 | 2,110 | +0.19(+0.18%) |
Dec 06, 2019 | 105.31 | 105.32 | 104.94 | 104.94 | 1,867 | +1.01(+0.98%) |
Dec 05, 2019 | 103.87 | 104.10 | 103.68 | 103.92 | 10,391 | +0.45(+0.43%) |
Dec 04, 2019 | 102.68 | 103.67 | 102.68 | 103.48 | 11,777 | +1.12(+1.09%) |
Dec 03, 2019 | 102.86 | 102.86 | 102.10 | 102.36 | 1,948 | -1.47(-1.42%) |