Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 91.30 | 94.46 | 89.23 | 93.88 | 1,560,351 | +3.13(+3.45%) |
Nov 27, 2020 | 92.33 | 92.58 | 90.09 | 90.75 | 329,800 | -0.45(-0.49%) |
Nov 25, 2020 | 89.05 | 91.36 | 88.57 | 91.20 | 795,700 | +2.48(+2.80%) |
Nov 24, 2020 | 93.55 | 93.75 | 88.25 | 88.72 | 1,095,657 | -4.11(-4.43%) |
Nov 23, 2020 | 93.74 | 94.58 | 92.17 | 92.83 | 630,255 | -0.57(-0.61%) |
Nov 20, 2020 | 94.47 | 94.72 | 92.30 | 93.40 | 743,100 | -0.39(-0.42%) |
Nov 19, 2020 | 94.72 | 95.99 | 93.11 | 93.79 | 612,325 | -1.48(-1.55%) |
Nov 18, 2020 | 96.49 | 97.70 | 92.53 | 95.27 | 1,070,055 | -1.18(-1.22%) |
Nov 17, 2020 | 95.01 | 97.06 | 94.06 | 96.45 | 1,107,707 | +0.70(+0.73%) |
Nov 16, 2020 | 99.16 | 102.15 | 94.59 | 95.75 | 1,414,956 | -3.69(-3.71%) |
Nov 13, 2020 | 101.75 | 103.28 | 98.37 | 99.44 | 631,800 | -2.57(-2.52%) |
Nov 12, 2020 | 105.44 | 108.44 | 101.39 | 102.01 | 938,638 | -2.23(-2.14%) |
Nov 11, 2020 | 103.49 | 106.80 | 102.91 | 104.24 | 1,032,024 | +2.07(+2.03%) |
Nov 10, 2020 | 104.96 | 106.50 | 96.04 | 102.17 | 1,653,837 | -2.65(-2.53%) |
Nov 09, 2020 | 117.65 | 117.84 | 104.81 | 104.82 | 1,307,394 | -12.16(-10.39%) |
Nov 06, 2020 | 109.75 | 119.24 | 105.75 | 116.98 | 2,399,300 | -2.66(-2.22%) |
Nov 05, 2020 | 117.30 | 121.38 | 115.10 | 119.64 | 694,931 | +4.38(+3.80%) |
Nov 04, 2020 | 115.00 | 118.77 | 115.00 | 115.26 | 550,089 | +2.19(+1.94%) |
Nov 03, 2020 | 109.22 | 113.47 | 108.33 | 113.07 | 405,219 | +5.07(+4.69%) |
Nov 02, 2020 | 108.27 | 108.47 | 105.57 | 108.00 | 769,438 | -1.00(-0.92%) |
Oct 30, 2020 | 111.67 | 112.25 | 105.05 | 109.00 | 819,700 | -3.40(-3.02%) |
Oct 29, 2020 | 112.80 | 113.97 | 112.09 | 112.40 | 320,043 | +0.09(+0.08%) |
Oct 28, 2020 | 113.89 | 113.89 | 111.07 | 112.31 | 468,966 | -2.73(-2.37%) |
Oct 27, 2020 | 117.13 | 117.16 | 114.10 | 115.04 | 439,973 | -1.87(-1.60%) |
Oct 26, 2020 | 113.90 | 117.82 | 113.00 | 116.91 | 376,956 | +1.76(+1.53%) |
Oct 23, 2020 | 114.86 | 116.64 | 114.09 | 115.15 | 335,400 | +1.02(+0.89%) |
Oct 22, 2020 | 110.93 | 115.23 | 110.93 | 114.13 | 525,757 | +3.55(+3.21%) |
Oct 21, 2020 | 116.98 | 118.20 | 109.67 | 110.58 | 675,145 | -6.16(-5.28%) |
Oct 20, 2020 | 118.89 | 120.23 | 116.23 | 116.74 | 448,023 | -1.47(-1.24%) |
Oct 19, 2020 | 117.90 | 120.81 | 117.90 | 118.21 | 446,607 | -0.53(-0.45%) |
Oct 16, 2020 | 121.30 | 121.50 | 117.91 | 118.74 | 661,600 | -2.86(-2.35%) |
Oct 15, 2020 | 118.48 | 122.60 | 117.89 | 121.60 | 517,796 | +0.12(+0.10%) |
Oct 14, 2020 | 122.39 | 122.64 | 121.00 | 121.48 | 671,078 | -0.27(-0.22%) |
Oct 13, 2020 | 116.93 | 123.74 | 116.37 | 121.75 | 1,796,471 | +5.34(+4.59%) |
Oct 12, 2020 | 117.02 | 117.50 | 115.52 | 116.41 | 583,253 | +0.89(+0.77%) |
Oct 09, 2020 | 114.60 | 116.23 | 114.60 | 115.52 | 438,600 | +1.07(+0.93%) |
Oct 08, 2020 | 118.30 | 118.80 | 114.14 | 114.45 | 542,291 | -2.26(-1.94%) |
Oct 07, 2020 | 112.42 | 118.45 | 112.42 | 116.71 | 677,956 | +4.75(+4.24%) |
Oct 06, 2020 | 114.05 | 114.75 | 111.47 | 111.96 | 573,867 | -1.74(-1.53%) |
Oct 05, 2020 | 111.43 | 114.11 | 111.31 | 113.70 | 572,346 | +2.65(+2.39%) |
Oct 02, 2020 | 111.29 | 113.90 | 109.40 | 111.05 | 575,300 | -2.59(-2.28%) |
Oct 01, 2020 | 114.81 | 115.29 | 112.68 | 113.64 | 453,281 | +0.14(+0.12%) |
Sep 30, 2020 | 112.49 | 115.20 | 112.36 | 113.50 | 550,671 | +0.89(+0.79%) |
Sep 29, 2020 | 111.18 | 114.78 | 110.85 | 112.61 | 643,249 | +2.12(+1.92%) |
Sep 28, 2020 | 109.82 | 112.17 | 109.25 | 110.49 | 580,145 | +2.09(+1.93%) |
Sep 25, 2020 | 107.19 | 109.19 | 105.53 | 108.40 | 906,900 | +1.86(+1.75%) |
Sep 24, 2020 | 107.10 | 107.56 | 104.77 | 106.54 | 407,254 | -0.75(-0.70%) |
Sep 23, 2020 | 109.02 | 109.39 | 106.20 | 107.29 | 659,077 | -1.05(-0.97%) |
Sep 22, 2020 | 106.22 | 108.42 | 104.19 | 108.34 | 449,966 | +3.02(+2.87%) |
Sep 21, 2020 | 104.69 | 105.56 | 102.41 | 105.32 | 608,211 | -1.08(-1.02%) |
Sep 18, 2020 | 107.81 | 109.34 | 104.03 | 106.40 | 820,500 | -0.39(-0.37%) |
Sep 17, 2020 | 106.43 | 106.92 | 102.16 | 106.79 | 706,758 | -1.62(-1.49%) |
Sep 16, 2020 | 110.37 | 114.49 | 108.27 | 108.41 | 630,045 | -1.49(-1.36%) |
Sep 15, 2020 | 108.30 | 110.08 | 107.87 | 109.90 | 384,397 | +2.50(+2.33%) |
Sep 14, 2020 | 107.30 | 109.85 | 106.88 | 107.40 | 546,561 | +1.08(+1.02%) |
Sep 11, 2020 | 108.43 | 108.89 | 104.07 | 106.32 | 567,400 | -1.04(-0.97%) |
Sep 10, 2020 | 109.10 | 111.03 | 107.15 | 107.36 | 460,163 | -1.35(-1.24%) |
Sep 09, 2020 | 107.10 | 109.96 | 106.50 | 108.71 | 543,895 | +2.93(+2.77%) |
Sep 08, 2020 | 104.61 | 109.17 | 103.61 | 105.78 | 605,575 | -1.33(-1.24%) |
Sep 04, 2020 | 108.23 | 108.93 | 103.35 | 107.11 | 916,600 | -2.29(-2.09%) |
Sep 03, 2020 | 113.42 | 113.42 | 106.63 | 109.40 | 974,112 | -5.95(-5.16%) |
Sep 02, 2020 | 116.79 | 116.89 | 110.81 | 115.35 | 776,837 | -0.74(-0.64%) |
Sep 01, 2020 | 113.55 | 116.80 | 112.93 | 116.09 | 705,489 | +3.37(+2.99%) |
Aug 31, 2020 | 113.55 | 114.00 | 109.62 | 112.72 | 624,244 | -0.24(-0.21%) |
Aug 28, 2020 | 112.02 | 114.00 | 111.46 | 112.96 | 518,800 | +1.62(+1.46%) |
Aug 27, 2020 | 107.91 | 112.84 | 106.01 | 111.34 | 994,579 | +3.98(+3.71%) |
Aug 26, 2020 | 108.70 | 109.24 | 106.02 | 107.36 | 557,165 | -1.45(-1.33%) |
Aug 25, 2020 | 106.74 | 109.55 | 105.56 | 108.81 | 482,709 | +1.51(+1.41%) |
Aug 24, 2020 | 109.62 | 109.86 | 105.76 | 107.30 | 536,416 | -1.41(-1.30%) |
Aug 21, 2020 | 110.17 | 110.25 | 106.63 | 108.71 | 657,700 | -1.18(-1.07%) |
Aug 20, 2020 | 107.00 | 110.81 | 106.67 | 109.89 | 1,024,131 | +2.56(+2.39%) |
Aug 19, 2020 | 103.42 | 108.39 | 102.10 | 107.33 | 1,175,428 | +4.25(+4.12%) |
Aug 18, 2020 | 102.15 | 103.93 | 100.87 | 103.08 | 711,018 | +1.30(+1.28%) |
Aug 17, 2020 | 96.28 | 102.27 | 96.06 | 101.78 | 896,580 | +5.22(+5.41%) |
Aug 14, 2020 | 98.56 | 98.78 | 95.73 | 96.56 | 579,800 | -1.34(-1.37%) |
Aug 13, 2020 | 96.87 | 99.96 | 96.76 | 97.90 | 556,193 | +0.66(+0.68%) |
Aug 12, 2020 | 96.37 | 98.11 | 95.82 | 97.24 | 844,854 | +1.81(+1.90%) |
Aug 11, 2020 | 99.38 | 99.38 | 94.00 | 95.43 | 1,608,497 | -4.85(-4.84%) |
Aug 10, 2020 | 104.03 | 104.94 | 99.77 | 100.28 | 740,682 | -3.87(-3.72%) |
Aug 07, 2020 | 105.87 | 108.76 | 102.72 | 104.15 | 798,200 | -1.35(-1.28%) |
Aug 06, 2020 | 108.30 | 109.98 | 104.56 | 105.50 | 791,281 | -2.25(-2.09%) |
Aug 05, 2020 | 105.06 | 109.41 | 103.70 | 107.75 | 928,943 | +2.01(+1.90%) |
Aug 04, 2020 | 105.42 | 106.74 | 104.04 | 105.74 | 585,016 | +0.33(+0.31%) |
Aug 03, 2020 | 102.51 | 106.70 | 101.26 | 105.41 | 1,296,018 | +0.95(+0.91%) |
Jul 31, 2020 | 108.32 | 110.80 | 102.25 | 104.46 | 1,700,800 | +0.18(+0.17%) |
Jul 30, 2020 | 101.48 | 104.58 | 100.10 | 104.28 | 763,313 | +1.66(+1.62%) |
Jul 29, 2020 | 100.00 | 104.26 | 99.45 | 102.62 | 602,902 | +3.85(+3.90%) |
Jul 28, 2020 | 99.38 | 101.35 | 98.68 | 98.77 | 507,193 | -0.94(-0.94%) |
Jul 27, 2020 | 100.78 | 100.99 | 96.79 | 99.71 | 723,918 | -0.60(-0.60%) |
Jul 24, 2020 | 101.75 | 102.25 | 93.70 | 100.31 | 988,400 | -3.21(-3.10%) |
Jul 23, 2020 | 103.70 | 108.62 | 102.58 | 103.52 | 767,061 | +0.49(+0.48%) |
Jul 22, 2020 | 103.90 | 105.38 | 102.16 | 103.03 | 428,091 | -0.69(-0.67%) |
Jul 21, 2020 | 102.90 | 105.86 | 102.67 | 103.72 | 574,340 | +1.22(+1.19%) |
Jul 20, 2020 | 104.19 | 104.98 | 101.51 | 102.50 | 577,417 | -0.66(-0.64%) |
Jul 17, 2020 | 99.56 | 104.91 | 98.59 | 103.16 | 1,178,600 | +4.51(+4.57%) |
Jul 16, 2020 | 99.24 | 99.61 | 96.07 | 98.65 | 593,677 | -0.82(-0.82%) |
Jul 15, 2020 | 99.68 | 100.00 | 97.09 | 99.47 | 835,648 | +1.91(+1.96%) |
Jul 14, 2020 | 95.91 | 97.66 | 91.93 | 97.56 | 1,026,120 | +1.67(+1.74%) |
Jul 13, 2020 | 103.15 | 104.50 | 95.09 | 95.89 | 951,429 | -6.87(-6.69%) |
Jul 10, 2020 | 103.82 | 104.87 | 101.66 | 102.76 | 489,200 | -1.35(-1.30%) |
Jul 09, 2020 | 103.99 | 105.23 | 101.12 | 104.11 | 657,340 | +0.30(+0.29%) |
Jul 08, 2020 | 102.17 | 105.77 | 102.17 | 103.81 | 804,193 | +1.83(+1.79%) |
Jul 07, 2020 | 101.69 | 105.98 | 101.25 | 101.98 | 840,176 | +0.28(+0.28%) |
Jul 06, 2020 | 102.73 | 106.18 | 100.07 | 101.70 | 1,956,925 | +3.12(+3.16%) |
Jul 02, 2020 | 99.52 | 103.95 | 98.57 | 98.58 | 1,518,700 | -0.30(-0.30%) |
Jul 01, 2020 | 98.35 | 99.83 | 96.67 | 98.88 | 1,737,115 | -0.04(-0.04%) |
Jun 30, 2020 | 88.13 | 99.33 | 87.00 | 98.92 | 3,247,022 | +11.11(+12.65%) |
Jun 29, 2020 | 86.81 | 88.15 | 84.71 | 87.81 | 1,095,760 | +1.47(+1.70%) |
Jun 26, 2020 | 85.43 | 88.49 | 84.51 | 86.34 | 7,477,700 | +1.40(+1.65%) |
Jun 25, 2020 | 85.40 | 85.80 | 82.80 | 84.94 | 1,031,293 | -0.55(-0.64%) |
Jun 24, 2020 | 88.88 | 90.08 | 84.58 | 85.49 | 1,079,802 | -4.28(-4.77%) |
Jun 23, 2020 | 92.00 | 92.25 | 89.24 | 89.77 | 952,511 | -1.29(-1.42%) |
Jun 22, 2020 | 90.98 | 91.96 | 88.57 | 91.06 | 885,720 | +0.53(+0.59%) |
Jun 19, 2020 | 88.50 | 92.37 | 87.51 | 90.53 | 1,485,300 | +2.74(+3.12%) |
Jun 18, 2020 | 87.80 | 92.95 | 86.46 | 87.79 | 1,591,926 | +1.08(+1.25%) |
Jun 17, 2020 | 81.34 | 89.53 | 80.51 | 86.71 | 3,140,070 | +5.32(+6.54%) |
Jun 16, 2020 | 84.00 | 84.00 | 79.89 | 81.39 | 1,058,809 | -0.87(-1.06%) |
Jun 15, 2020 | 79.72 | 82.36 | 78.08 | 82.26 | 1,374,750 | +1.30(+1.61%) |
Jun 12, 2020 | 81.83 | 82.75 | 78.21 | 80.96 | 961,900 | +1.48(+1.86%) |
Jun 11, 2020 | 79.41 | 80.17 | 77.23 | 79.48 | 1,050,180 | -1.17(-1.45%) |
Jun 10, 2020 | 82.31 | 82.49 | 78.99 | 80.65 | 909,663 | -0.74(-0.91%) |
Jun 09, 2020 | 81.72 | 83.63 | 81.20 | 81.39 | 800,931 | -0.59(-0.72%) |
Jun 08, 2020 | 80.00 | 82.10 | 78.50 | 81.98 | 780,176 | +2.62(+3.30%) |
Jun 05, 2020 | 76.87 | 80.67 | 75.26 | 79.36 | 1,542,100 | +2.02(+2.61%) |
Jun 04, 2020 | 81.87 | 81.87 | 76.85 | 77.34 | 1,102,556 | -4.50(-5.50%) |
Jun 03, 2020 | 82.57 | 82.57 | 80.53 | 81.84 | 652,891 | -0.51(-0.62%) |
Jun 02, 2020 | 85.32 | 85.32 | 80.95 | 82.35 | 817,111 | -2.34(-2.76%) |
Jun 01, 2020 | 83.30 | 86.26 | 82.22 | 84.69 | 787,289 | +1.54(+1.85%) |
May 29, 2020 | 83.53 | 84.90 | 81.71 | 83.15 | 770,200 | -0.07(-0.08%) |
May 28, 2020 | 83.40 | 86.75 | 82.85 | 83.22 | 834,839 | +0.88(+1.07%) |
May 27, 2020 | 84.50 | 84.50 | 77.75 | 82.34 | 1,424,792 | -2.24(-2.65%) |
May 26, 2020 | 89.49 | 89.54 | 84.20 | 84.58 | 660,671 | -3.16(-3.60%) |
May 22, 2020 | 87.62 | 87.95 | 85.62 | 87.74 | 600,000 | +0.11(+0.13%) |
May 21, 2020 | 85.17 | 88.91 | 84.69 | 87.63 | 1,078,538 | +2.46(+2.89%) |
May 20, 2020 | 82.76 | 86.21 | 82.23 | 85.17 | 1,137,573 | +4.17(+5.15%) |
May 19, 2020 | 84.11 | 86.06 | 80.85 | 81.00 | 1,004,135 | -3.33(-3.95%) |
May 18, 2020 | 90.00 | 92.37 | 84.12 | 84.33 | 1,303,128 | -3.87(-4.39%) |
May 15, 2020 | 84.78 | 88.32 | 84.39 | 88.20 | 765,300 | +3.45(+4.07%) |
May 14, 2020 | 82.46 | 85.01 | 81.03 | 84.75 | 1,114,471 | +1.02(+1.22%) |
May 13, 2020 | 86.10 | 87.77 | 82.20 | 83.73 | 1,667,263 | -2.86(-3.30%) |
May 12, 2020 | 90.00 | 91.44 | 86.58 | 86.59 | 1,515,113 | -4.40(-4.84%) |
May 11, 2020 | 85.22 | 91.85 | 83.83 | 90.99 | 1,499,653 | +3.21(+3.66%) |
May 08, 2020 | 90.46 | 90.49 | 87.03 | 87.78 | 1,036,700 | -1.83(-2.04%) |
May 07, 2020 | 88.00 | 90.28 | 86.91 | 89.61 | 1,224,651 | +2.57(+2.95%) |
May 06, 2020 | 85.63 | 88.01 | 85.41 | 87.04 | 1,334,624 | +2.25(+2.65%) |
May 05, 2020 | 82.38 | 86.70 | 80.57 | 84.79 | 1,508,313 | +2.66(+3.24%) |
May 04, 2020 | 78.16 | 82.78 | 77.50 | 82.13 | 1,507,718 | +1.91(+2.38%) |
May 01, 2020 | 78.35 | 80.25 | 75.15 | 80.22 | 2,709,900 | +0.44(+0.55%) |
Apr 30, 2020 | 74.62 | 80.38 | 73.57 | 79.78 | 2,358,399 | +5.21(+6.99%) |
Apr 29, 2020 | 72.99 | 75.54 | 72.27 | 74.57 | 1,437,536 | +4.38(+6.24%) |
Apr 28, 2020 | 76.26 | 76.26 | 69.69 | 70.19 | 1,102,830 | -5.10(-6.77%) |
Apr 27, 2020 | 74.45 | 76.09 | 73.76 | 75.29 | 854,496 | +0.99(+1.33%) |
Apr 24, 2020 | 74.12 | 75.29 | 72.25 | 74.30 | 991,300 | -1.10(-1.46%) |
Apr 23, 2020 | 71.62 | 76.00 | 71.39 | 75.40 | 1,151,350 | +4.25(+5.97%) |
Apr 22, 2020 | 71.05 | 72.14 | 69.39 | 71.15 | 633,837 | +1.21(+1.73%) |
Apr 21, 2020 | 71.47 | 71.87 | 68.00 | 69.94 | 792,056 | -2.84(-3.90%) |
Apr 20, 2020 | 72.24 | 74.76 | 70.85 | 72.78 | 664,952 | -0.16(-0.22%) |
Apr 17, 2020 | 73.64 | 74.17 | 70.75 | 72.94 | 1,055,000 | +1.07(+1.49%) |
Apr 16, 2020 | 68.26 | 72.38 | 67.38 | 71.87 | 1,391,856 | +4.49(+6.66%) |
Apr 15, 2020 | 65.00 | 68.41 | 64.59 | 67.38 | 692,488 | +0.40(+0.60%) |
Apr 14, 2020 | 67.96 | 69.90 | 66.81 | 66.98 | 996,400 | +0.54(+0.81%) |
Apr 13, 2020 | 66.91 | 67.95 | 64.52 | 66.44 | 625,939 | -1.42(-2.09%) |
Apr 09, 2020 | 67.45 | 69.99 | 65.14 | 67.86 | 965,900 | +1.68(+2.54%) |
Apr 08, 2020 | 64.08 | 67.24 | 63.20 | 66.18 | 807,346 | +3.09(+4.90%) |
Apr 07, 2020 | 69.00 | 69.95 | 63.05 | 63.09 | 1,052,405 | -4.14(-6.16%) |
Apr 06, 2020 | 64.49 | 67.90 | 64.06 | 67.23 | 975,015 | +5.88(+9.58%) |
Apr 03, 2020 | 63.80 | 64.21 | 59.47 | 61.35 | 829,600 | -2.92(-4.54%) |
Apr 02, 2020 | 60.18 | 64.76 | 59.45 | 64.27 | 794,588 | +4.22(+7.03%) |
Apr 01, 2020 | 60.75 | 63.73 | 59.24 | 60.05 | 1,103,393 | -4.30(-6.68%) |
Mar 31, 2020 | 67.36 | 68.47 | 63.63 | 64.35 | 958,350 | -3.67(-5.40%) |
Mar 30, 2020 | 68.88 | 70.00 | 65.23 | 68.02 | 1,031,281 | -0.39(-0.57%) |
Mar 27, 2020 | 62.21 | 70.25 | 62.01 | 68.41 | 1,637,800 | +3.25(+4.99%) |
Mar 26, 2020 | 58.25 | 67.51 | 58.00 | 65.16 | 1,947,194 | +7.66(+13.32%) |
Mar 25, 2020 | 55.50 | 59.61 | 53.63 | 57.50 | 1,272,033 | +2.18(+3.94%) |
Mar 24, 2020 | 55.61 | 59.44 | 54.41 | 55.32 | 1,467,089 | +2.76(+5.25%) |
Mar 23, 2020 | 49.13 | 53.34 | 45.82 | 52.56 | 1,947,362 | +2.61(+5.23%) |
Mar 20, 2020 | 51.84 | 56.32 | 49.51 | 49.95 | 2,107,200 | -1.36(-2.65%) |
Mar 19, 2020 | 47.76 | 51.98 | 47.05 | 51.31 | 1,319,801 | +3.94(+8.32%) |
Mar 18, 2020 | 46.15 | 49.43 | 43.69 | 47.37 | 1,826,032 | -1.93(-3.91%) |
Mar 17, 2020 | 48.80 | 52.17 | 44.95 | 49.30 | 2,005,287 | +1.29(+2.69%) |
Mar 16, 2020 | 49.35 | 54.11 | 47.03 | 48.01 | 1,821,452 | -9.23(-16.13%) |
Mar 13, 2020 | 61.55 | 62.48 | 55.51 | 57.24 | 1,561,100 | -1.67(-2.83%) |
Mar 12, 2020 | 60.09 | 63.88 | 54.00 | 58.91 | 1,758,897 | -7.42(-11.19%) |
Mar 11, 2020 | 69.75 | 73.00 | 64.24 | 66.33 | 1,653,668 | -5.06(-7.09%) |
Mar 10, 2020 | 71.84 | 72.69 | 68.40 | 71.39 | 1,101,330 | +1.19(+1.70%) |
Mar 09, 2020 | 69.45 | 72.09 | 68.69 | 70.20 | 1,574,853 | -5.24(-6.95%) |
Mar 06, 2020 | 75.43 | 76.81 | 72.92 | 75.44 | 950,900 | -2.14(-2.76%) |
Mar 05, 2020 | 79.21 | 80.49 | 76.01 | 77.58 | 976,283 | -3.03(-3.76%) |
Mar 04, 2020 | 78.51 | 80.61 | 77.14 | 80.61 | 976,575 | +2.94(+3.79%) |
Mar 03, 2020 | 78.23 | 80.43 | 75.14 | 77.67 | 1,698,317 | -1.09(-1.38%) |
Mar 02, 2020 | 76.71 | 78.90 | 73.71 | 78.76 | 1,463,170 | +4.10(+5.49%) |
Feb 28, 2020 | 72.45 | 74.89 | 71.14 | 74.66 | 1,846,400 | -0.39(-0.52%) |
Feb 27, 2020 | 73.25 | 78.94 | 72.17 | 75.05 | 2,281,592 | -1.48(-1.93%) |
Feb 26, 2020 | 77.72 | 80.00 | 75.46 | 76.53 | 1,505,868 | -1.41(-1.81%) |
Feb 25, 2020 | 81.76 | 85.53 | 76.29 | 77.94 | 3,078,487 | -8.85(-10.20%) |
Feb 24, 2020 | 84.50 | 87.78 | 82.74 | 86.79 | 2,222,588 | -1.21(-1.37%) |
Feb 21, 2020 | 89.84 | 90.13 | 86.81 | 88.00 | 1,351,500 | -1.94(-2.16%) |
Feb 20, 2020 | 90.25 | 91.65 | 87.15 | 89.94 | 1,309,624 | -0.10(-0.11%) |
Feb 19, 2020 | 89.01 | 90.70 | 87.97 | 90.04 | 1,563,269 | +0.50(+0.56%) |
Feb 18, 2020 | 86.00 | 89.82 | 85.32 | 89.54 | 1,828,463 | +3.51(+4.08%) |
Feb 14, 2020 | 86.34 | 87.20 | 84.50 | 86.03 | 1,835,500 | +3.01(+3.63%) |
Feb 13, 2020 | 80.79 | 83.91 | 80.00 | 83.02 | 1,957,336 | +1.97(+2.43%) |
Feb 12, 2020 | 79.05 | 82.59 | 78.99 | 81.05 | 1,764,227 | +2.33(+2.96%) |
Feb 11, 2020 | 79.80 | 80.20 | 77.77 | 78.72 | 1,248,071 | -0.70(-0.88%) |
Feb 10, 2020 | 74.58 | 80.23 | 74.54 | 79.42 | 2,073,717 | +4.66(+6.23%) |
Feb 07, 2020 | 75.00 | 75.51 | 74.22 | 74.76 | 635,000 | -0.24(-0.32%) |
Feb 06, 2020 | 75.19 | 77.06 | 74.22 | 75.00 | 1,525,131 | +0.69(+0.93%) |
Feb 05, 2020 | 76.01 | 76.11 | 74.01 | 74.31 | 1,226,062 | -0.76(-1.01%) |
Feb 04, 2020 | 78.14 | 78.75 | 74.74 | 75.07 | 2,416,096 | -0.83(-1.09%) |
Feb 03, 2020 | 74.95 | 76.45 | 73.34 | 75.90 | 1,290,573 | -0.14(-0.18%) |
Jan 31, 2020 | 73.39 | 76.99 | 72.97 | 76.04 | 1,795,600 | +2.01(+2.72%) |
Jan 30, 2020 | 76.93 | 78.41 | 71.55 | 74.03 | 3,968,029 | -2.96(-3.84%) |
Jan 29, 2020 | 70.79 | 77.52 | 70.36 | 76.99 | 4,260,099 | +6.40(+9.07%) |
Jan 28, 2020 | 69.20 | 70.83 | 68.39 | 70.59 | 1,005,357 | +1.74(+2.53%) |
Jan 27, 2020 | 67.18 | 69.00 | 66.13 | 68.85 | 1,114,881 | -0.25(-0.36%) |
Jan 24, 2020 | 68.96 | 70.00 | 67.85 | 69.10 | 1,136,800 | +0.56(+0.82%) |
Jan 23, 2020 | 69.32 | 69.60 | 67.55 | 68.54 | 1,049,323 | -0.85(-1.22%) |
Jan 22, 2020 | 70.00 | 71.36 | 69.18 | 69.39 | 1,118,271 | -0.15(-0.22%) |
Jan 21, 2020 | 68.67 | 70.39 | 68.60 | 69.54 | 1,030,826 | +0.95(+1.39%) |
Jan 17, 2020 | 69.72 | 70.05 | 67.90 | 68.59 | 1,242,700 | -0.93(-1.34%) |
Jan 16, 2020 | 67.83 | 70.65 | 67.72 | 69.52 | 1,676,589 | +1.80(+2.66%) |
Jan 15, 2020 | 67.18 | 68.40 | 66.59 | 67.72 | 1,081,050 | +0.37(+0.55%) |
Jan 14, 2020 | 67.62 | 68.56 | 67.00 | 67.35 | 1,352,904 | -0.56(-0.82%) |
Jan 13, 2020 | 67.41 | 68.10 | 65.13 | 67.91 | 1,661,304 | +0.66(+0.98%) |
Jan 10, 2020 | 66.07 | 67.44 | 65.35 | 67.25 | 1,791,100 | +1.78(+2.72%) |
Jan 09, 2020 | 62.54 | 66.15 | 61.56 | 65.47 | 2,260,981 | +3.39(+5.46%) |
Jan 08, 2020 | 61.06 | 62.77 | 60.76 | 62.08 | 1,460,301 | +0.71(+1.16%) |
Jan 07, 2020 | 60.88 | 62.25 | 60.43 | 61.37 | 842,006 | +0.28(+0.46%) |
Jan 06, 2020 | 58.96 | 61.18 | 58.60 | 61.09 | 1,036,713 | +1.74(+2.93%) |
Jan 03, 2020 | 59.26 | 60.12 | 58.60 | 59.35 | 661,000 | -0.86(-1.43%) |
Jan 02, 2020 | 59.84 | 60.59 | 58.62 | 60.21 | 1,268,811 | +0.60(+1.01%) |
Dec 31, 2019 | 58.56 | 59.95 | 58.44 | 59.61 | 1,061,700 | +0.78(+1.33%) |
Dec 30, 2019 | 60.16 | 60.47 | 58.58 | 58.83 | 1,029,442 | -1.39(-2.31%) |
Dec 27, 2019 | 60.53 | 60.75 | 59.58 | 60.22 | 964,200 | -0.06(-0.10%) |
Dec 26, 2019 | 61.40 | 61.62 | 60.11 | 60.28 | 943,230 | -1.15(-1.87%) |
Dec 24, 2019 | 60.71 | 61.62 | 60.25 | 61.43 | 446,500 | +0.72(+1.19%) |
Dec 23, 2019 | 61.11 | 61.25 | 60.00 | 60.71 | 834,339 | -0.23(-0.38%) |
Dec 20, 2019 | 60.54 | 62.42 | 59.50 | 60.94 | 1,857,800 | +0.48(+0.79%) |
Dec 19, 2019 | 63.17 | 63.36 | 60.00 | 60.46 | 2,109,805 | -3.13(-4.92%) |
Dec 18, 2019 | 62.33 | 63.65 | 60.81 | 63.59 | 1,761,288 | +0.99(+1.58%) |
Dec 17, 2019 | 61.34 | 63.08 | 60.95 | 62.60 | 1,746,387 | +1.89(+3.11%) |
Dec 16, 2019 | 61.90 | 61.99 | 58.13 | 60.71 | 2,538,213 | -0.05(-0.08%) |
Dec 13, 2019 | 57.86 | 63.47 | 57.81 | 60.76 | 3,640,500 | +3.07(+5.32%) |
Dec 12, 2019 | 60.15 | 60.35 | 57.25 | 57.69 | 2,065,003 | -2.58(-4.28%) |
Dec 11, 2019 | 60.66 | 61.09 | 59.18 | 60.27 | 857,536 | -0.17(-0.28%) |
Dec 10, 2019 | 58.85 | 61.59 | 58.80 | 60.44 | 2,122,650 | +1.73(+2.95%) |
Dec 09, 2019 | 61.20 | 61.30 | 58.69 | 58.71 | 1,557,170 | -2.51(-4.10%) |
Dec 06, 2019 | 62.45 | 62.60 | 61.00 | 61.22 | 1,345,200 | -0.66(-1.07%) |
Dec 05, 2019 | 63.65 | 64.48 | 61.64 | 61.88 | 1,594,064 | -1.86(-2.92%) |
Dec 04, 2019 | 67.99 | 68.77 | 62.52 | 63.74 | 3,302,050 | -4.65(-6.80%) |
Dec 03, 2019 | 66.07 | 68.81 | 65.66 | 68.39 | 1,516,679 | +0.96(+1.42%) |