Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 70.50 | 71.58 | 69.06 | 69.84 | 3,481,186 | -1.34(-1.88%) |
Nov 27, 2020 | 71.61 | 72.64 | 70.72 | 71.17 | 404,940 | -0.66(-0.92%) |
Nov 25, 2020 | 71.95 | 72.35 | 70.75 | 71.83 | 587,841 | -0.94(-1.29%) |
Nov 24, 2020 | 72.51 | 73.61 | 71.36 | 72.77 | 941,922 | +1.77(+2.49%) |
Nov 23, 2020 | 71.43 | 71.80 | 70.59 | 71.01 | 759,787 | +0.21(+0.30%) |
Nov 20, 2020 | 71.63 | 72.15 | 70.54 | 70.80 | 902,042 | -0.87(-1.21%) |
Nov 19, 2020 | 72.14 | 72.14 | 70.26 | 71.67 | 906,264 | -1.05(-1.45%) |
Nov 18, 2020 | 72.90 | 74.28 | 72.41 | 72.72 | 627,505 | -0.19(-0.26%) |
Nov 17, 2020 | 72.27 | 73.36 | 70.15 | 72.91 | 1,027,862 | -0.12(-0.17%) |
Nov 16, 2020 | 74.07 | 74.59 | 72.44 | 73.03 | 1,437,744 | +0.97(+1.35%) |
Nov 13, 2020 | 76.65 | 77.69 | 70.77 | 72.06 | 2,766,801 | -3.85(-5.07%) |
Nov 12, 2020 | 76.87 | 77.02 | 75.17 | 75.91 | 631,081 | -1.40(-1.81%) |
Nov 11, 2020 | 79.84 | 79.91 | 76.26 | 77.31 | 896,787 | -1.94(-2.45%) |
Nov 10, 2020 | 77.98 | 79.67 | 77.45 | 79.25 | 1,087,019 | +0.83(+1.06%) |
Nov 09, 2020 | 75.25 | 80.40 | 74.67 | 78.42 | 1,499,871 | +10.50(+15.46%) |
Nov 06, 2020 | 68.46 | 68.69 | 67.42 | 67.92 | 459,384 | -0.27(-0.40%) |
Nov 05, 2020 | 66.06 | 68.88 | 65.87 | 68.19 | 521,099 | +2.07(+3.13%) |
Nov 04, 2020 | 65.74 | 67.43 | 65.14 | 66.12 | 848,107 | -1.28(-1.90%) |
Nov 03, 2020 | 67.56 | 68.55 | 67.04 | 67.40 | 728,557 | +1.34(+2.04%) |
Nov 02, 2020 | 66.16 | 66.43 | 65.13 | 66.06 | 645,607 | +1.35(+2.09%) |
Oct 30, 2020 | 65.00 | 66.10 | 63.96 | 64.71 | 1,428,442 | -0.83(-1.27%) |
Oct 29, 2020 | 65.05 | 66.88 | 64.15 | 65.54 | 919,423 | +0.44(+0.67%) |
Oct 28, 2020 | 68.26 | 68.26 | 64.66 | 65.10 | 1,320,409 | -2.45(-3.63%) |
Oct 27, 2020 | 70.93 | 72.61 | 67.32 | 67.55 | 1,322,208 | -2.71(-3.85%) |
Oct 26, 2020 | 70.56 | 70.80 | 69.66 | 70.26 | 1,170,445 | -0.54(-0.76%) |
Oct 23, 2020 | 70.71 | 71.88 | 69.88 | 70.80 | 1,737,723 | +0.60(+0.86%) |
Oct 22, 2020 | 74.09 | 74.09 | 69.61 | 70.19 | 1,991,865 | -6.91(-8.96%) |
Oct 21, 2020 | 73.01 | 77.38 | 73.01 | 77.10 | 713,623 | +4.09(+5.60%) |
Oct 20, 2020 | 72.09 | 73.31 | 71.39 | 73.01 | 613,233 | +1.97(+2.77%) |
Oct 19, 2020 | 72.17 | 72.55 | 70.96 | 71.04 | 495,348 | -0.83(-1.16%) |
Oct 16, 2020 | 72.30 | 72.73 | 71.44 | 71.88 | 589,481 | -0.22(-0.30%) |
Oct 15, 2020 | 71.19 | 72.45 | 70.43 | 72.10 | 670,326 | +0.05(+0.06%) |
Oct 14, 2020 | 72.85 | 73.69 | 72.03 | 72.05 | 421,773 | -0.35(-0.48%) |
Oct 13, 2020 | 74.01 | 74.79 | 72.07 | 72.40 | 604,826 | -1.89(-2.55%) |
Oct 12, 2020 | 73.28 | 75.14 | 73.02 | 74.29 | 538,153 | +1.40(+1.92%) |
Oct 09, 2020 | 74.42 | 74.67 | 72.56 | 72.89 | 647,751 | -0.87(-1.18%) |
Oct 08, 2020 | 73.19 | 74.44 | 72.55 | 73.76 | 463,469 | +1.10(+1.51%) |
Oct 07, 2020 | 73.49 | 74.28 | 71.74 | 72.66 | 762,379 | -0.44(-0.60%) |
Oct 06, 2020 | 75.45 | 75.66 | 72.81 | 73.10 | 804,003 | -1.93(-2.57%) |
Oct 05, 2020 | 74.08 | 75.73 | 73.51 | 75.03 | 915,329 | +3.89(+5.46%) |
Oct 02, 2020 | 68.72 | 71.54 | 68.72 | 71.15 | 545,970 | +1.18(+1.69%) |
Oct 01, 2020 | 71.28 | 72.05 | 69.56 | 69.97 | 729,978 | -1.35(-1.90%) |
Sep 30, 2020 | 71.82 | 72.60 | 70.73 | 71.32 | 861,214 | +0.07(+0.10%) |
Sep 29, 2020 | 71.57 | 72.01 | 70.14 | 71.25 | 630,121 | -1.03(-1.43%) |
Sep 28, 2020 | 71.64 | 73.24 | 70.94 | 72.28 | 866,919 | +1.97(+2.80%) |
Sep 25, 2020 | 68.94 | 70.54 | 68.18 | 70.31 | 686,124 | +0.51(+0.73%) |
Sep 24, 2020 | 69.22 | 71.27 | 67.70 | 69.80 | 655,959 | +1.24(+1.81%) |
Sep 23, 2020 | 69.53 | 70.74 | 68.38 | 68.56 | 1,971,418 | -0.85(-1.23%) |
Sep 22, 2020 | 68.70 | 70.35 | 68.30 | 69.41 | 1,071,979 | +0.40(+0.58%) |
Sep 21, 2020 | 69.49 | 70.98 | 67.50 | 69.01 | 1,263,454 | -2.35(-3.29%) |
Sep 18, 2020 | 70.41 | 71.90 | 70.29 | 71.36 | 1,903,788 | +0.52(+0.74%) |
Sep 17, 2020 | 69.97 | 71.49 | 69.35 | 70.83 | 918,701 | +0.22(+0.31%) |
Sep 16, 2020 | 69.77 | 71.24 | 69.60 | 70.61 | 765,172 | +1.12(+1.61%) |
Sep 15, 2020 | 70.86 | 71.11 | 69.33 | 69.50 | 543,612 | -1.00(-1.41%) |
Sep 14, 2020 | 70.19 | 71.60 | 70.19 | 70.50 | 807,537 | +0.68(+0.97%) |
Sep 11, 2020 | 70.01 | 70.65 | 69.06 | 69.82 | 751,512 | -0.28(-0.40%) |
Sep 10, 2020 | 71.88 | 71.93 | 69.66 | 70.10 | 934,236 | -1.46(-2.04%) |
Sep 09, 2020 | 71.73 | 73.01 | 71.09 | 71.56 | 866,937 | -0.28(-0.39%) |
Sep 08, 2020 | 72.50 | 73.17 | 70.55 | 71.84 | 775,017 | -1.75(-2.38%) |
Sep 04, 2020 | 74.63 | 74.97 | 72.65 | 73.59 | 695,763 | +0.44(+0.61%) |
Sep 03, 2020 | 74.82 | 76.23 | 72.56 | 73.15 | 582,156 | -0.98(-1.32%) |
Sep 02, 2020 | 72.39 | 74.65 | 72.12 | 74.13 | 638,229 | +1.52(+2.09%) |
Sep 01, 2020 | 71.72 | 72.66 | 71.37 | 72.61 | 610,751 | +0.54(+0.74%) |
Aug 31, 2020 | 72.75 | 72.96 | 71.78 | 72.08 | 644,811 | -0.89(-1.22%) |
Aug 28, 2020 | 73.60 | 73.60 | 72.31 | 72.96 | 392,778 | -0.06(-0.09%) |
Aug 27, 2020 | 71.22 | 73.84 | 71.22 | 73.03 | 448,037 | +1.78(+2.50%) |
Aug 26, 2020 | 71.69 | 71.71 | 70.89 | 71.25 | 425,161 | -0.77(-1.07%) |
Aug 25, 2020 | 72.25 | 72.93 | 71.74 | 72.02 | 436,795 | -0.15(-0.21%) |
Aug 24, 2020 | 70.56 | 72.24 | 70.22 | 72.18 | 522,028 | +1.98(+2.82%) |
Aug 21, 2020 | 70.68 | 71.29 | 69.97 | 70.20 | 425,060 | -0.58(-0.82%) |
Aug 20, 2020 | 69.96 | 71.25 | 69.96 | 70.78 | 451,469 | -0.21(-0.29%) |
Aug 19, 2020 | 71.33 | 72.40 | 70.67 | 70.99 | 496,223 | -0.70(-0.97%) |
Aug 18, 2020 | 71.11 | 72.01 | 70.64 | 71.69 | 605,460 | +0.68(+0.96%) |
Aug 17, 2020 | 72.68 | 72.73 | 70.61 | 71.00 | 615,780 | -1.71(-2.35%) |
Aug 14, 2020 | 72.26 | 73.87 | 71.71 | 72.71 | 667,007 | +0.48(+0.67%) |
Aug 13, 2020 | 72.67 | 72.86 | 71.57 | 72.23 | 1,081,118 | -1.30(-1.77%) |
Aug 12, 2020 | 76.27 | 76.50 | 73.51 | 73.53 | 1,284,354 | -1.92(-2.54%) |
Aug 11, 2020 | 76.86 | 78.03 | 75.19 | 75.44 | 882,246 | -0.27(-0.36%) |
Aug 10, 2020 | 74.73 | 76.03 | 73.86 | 75.72 | 748,419 | +1.59(+2.14%) |
Aug 07, 2020 | 71.97 | 74.36 | 71.75 | 74.13 | 803,185 | +2.02(+2.79%) |
Aug 06, 2020 | 71.05 | 72.47 | 71.05 | 72.11 | 534,802 | -0.10(-0.14%) |
Aug 05, 2020 | 70.73 | 72.95 | 70.73 | 72.21 | 921,989 | +1.91(+2.71%) |
Aug 04, 2020 | 71.33 | 71.33 | 69.97 | 70.31 | 841,801 | -0.85(-1.20%) |
Aug 03, 2020 | 70.92 | 71.79 | 70.09 | 71.16 | 865,966 | +0.43(+0.60%) |
Jul 31, 2020 | 72.01 | 72.63 | 70.07 | 70.73 | 2,774,128 | -1.71(-2.36%) |
Jul 30, 2020 | 73.99 | 74.37 | 71.09 | 72.44 | 1,225,162 | -3.29(-4.35%) |
Jul 29, 2020 | 76.27 | 76.27 | 74.62 | 75.73 | 1,399,160 | +0.04(+0.05%) |
Jul 28, 2020 | 75.30 | 77.58 | 73.59 | 75.70 | 1,624,546 | +0.86(+1.15%) |
Jul 27, 2020 | 75.92 | 75.92 | 73.98 | 74.83 | 1,064,020 | -0.71(-0.94%) |
Jul 24, 2020 | 75.34 | 76.00 | 74.34 | 75.54 | 1,192,658 | +0.51(+0.68%) |
Jul 23, 2020 | 72.87 | 75.23 | 72.83 | 75.03 | 1,221,874 | +2.22(+3.05%) |
Jul 22, 2020 | 70.72 | 73.02 | 70.36 | 72.81 | 1,203,068 | +1.88(+2.65%) |
Jul 21, 2020 | 69.60 | 71.69 | 69.51 | 70.93 | 1,194,745 | +0.99(+1.41%) |
Jul 20, 2020 | 69.03 | 70.07 | 68.02 | 69.94 | 1,447,486 | +0.36(+0.52%) |
Jul 17, 2020 | 68.98 | 70.15 | 67.85 | 69.58 | 1,237,720 | +0.77(+1.12%) |
Jul 16, 2020 | 66.32 | 69.03 | 66.09 | 68.81 | 1,190,197 | +2.08(+3.11%) |
Jul 15, 2020 | 66.82 | 67.75 | 65.37 | 66.73 | 1,379,912 | +0.74(+1.11%) |
Jul 14, 2020 | 63.77 | 66.07 | 63.30 | 65.99 | 1,512,639 | +2.38(+3.74%) |
Jul 13, 2020 | 64.51 | 64.88 | 63.35 | 63.62 | 1,499,114 | -0.35(-0.55%) |
Jul 10, 2020 | 61.25 | 64.09 | 60.98 | 63.97 | 1,264,052 | +2.89(+4.73%) |
Jul 09, 2020 | 62.60 | 62.70 | 59.89 | 61.08 | 1,408,159 | -1.67(-2.66%) |
Jul 08, 2020 | 61.79 | 62.82 | 61.50 | 62.75 | 1,204,350 | +0.76(+1.23%) |
Jul 07, 2020 | 61.29 | 63.02 | 60.79 | 61.99 | 2,283,617 | +0.22(+0.35%) |
Jul 06, 2020 | 60.25 | 62.15 | 60.07 | 61.77 | 2,326,531 | +2.90(+4.92%) |
Jul 02, 2020 | 59.37 | 60.64 | 58.40 | 58.88 | 1,609,675 | +0.70(+1.20%) |
Jul 01, 2020 | 58.04 | 58.55 | 57.24 | 58.18 | 1,137,555 | +0.06(+0.11%) |
Jun 30, 2020 | 57.14 | 58.44 | 57.14 | 58.12 | 1,427,402 | +0.25(+0.44%) |
Jun 29, 2020 | 57.21 | 57.96 | 56.27 | 57.86 | 1,185,178 | +1.59(+2.82%) |
Jun 26, 2020 | 56.87 | 57.55 | 55.96 | 56.27 | 2,113,181 | -1.58(-2.73%) |
Jun 25, 2020 | 55.77 | 57.95 | 55.52 | 57.85 | 1,156,295 | +1.57(+2.79%) |
Jun 24, 2020 | 57.14 | 57.18 | 55.01 | 56.28 | 1,687,525 | -1.62(-2.79%) |
Jun 23, 2020 | 57.44 | 58.42 | 57.29 | 57.90 | 1,478,659 | +0.90(+1.58%) |
Jun 22, 2020 | 56.58 | 57.18 | 55.36 | 57.00 | 1,955,173 | -0.34(-0.59%) |
Jun 19, 2020 | 57.18 | 58.53 | 56.15 | 57.34 | 7,357,903 | +0.04(+0.06%) |
Jun 18, 2020 | 55.77 | 58.55 | 55.73 | 57.30 | 1,285,308 | +0.97(+1.72%) |
Jun 17, 2020 | 57.63 | 57.76 | 56.09 | 56.33 | 1,108,716 | -1.05(-1.83%) |
Jun 16, 2020 | 58.99 | 59.42 | 56.25 | 57.38 | 1,340,337 | +1.71(+3.06%) |
Jun 15, 2020 | 53.26 | 56.26 | 52.69 | 55.67 | 1,522,931 | +0.82(+1.49%) |
Jun 12, 2020 | 54.88 | 55.89 | 53.59 | 54.86 | 1,264,624 | +2.13(+4.04%) |
Jun 11, 2020 | 54.88 | 56.58 | 52.38 | 52.73 | 1,900,877 | -5.91(-10.07%) |
Jun 10, 2020 | 61.25 | 61.48 | 58.60 | 58.63 | 1,867,349 | -3.22(-5.20%) |
Jun 09, 2020 | 62.66 | 63.26 | 61.16 | 61.85 | 1,169,270 | -2.35(-3.67%) |
Jun 08, 2020 | 63.59 | 64.24 | 62.27 | 64.20 | 1,625,646 | +2.38(+3.85%) |
Jun 05, 2020 | 61.58 | 62.75 | 59.85 | 61.82 | 1,916,906 | +3.73(+6.42%) |
Jun 04, 2020 | 56.85 | 58.12 | 56.02 | 58.09 | 1,041,092 | +0.68(+1.19%) |
Jun 03, 2020 | 56.43 | 58.09 | 55.80 | 57.41 | 1,599,432 | +2.77(+5.07%) |
Jun 02, 2020 | 54.45 | 55.44 | 53.42 | 54.64 | 972,043 | +1.03(+1.93%) |
Jun 01, 2020 | 52.66 | 54.08 | 52.20 | 53.61 | 1,120,305 | +0.62(+1.17%) |
May 29, 2020 | 53.49 | 53.66 | 51.81 | 52.99 | 1,939,713 | -1.46(-2.67%) |
May 28, 2020 | 55.73 | 56.01 | 53.79 | 54.44 | 1,728,441 | -0.75(-1.35%) |
May 27, 2020 | 55.73 | 56.27 | 53.94 | 55.19 | 2,855,665 | +1.94(+3.65%) |
May 26, 2020 | 53.80 | 54.97 | 53.09 | 53.25 | 1,737,291 | +1.73(+3.35%) |
May 22, 2020 | 51.76 | 51.76 | 50.11 | 51.52 | 1,492,805 | +0.49(+0.97%) |
May 21, 2020 | 48.15 | 52.02 | 47.76 | 51.03 | 2,405,051 | +2.89(+5.99%) |
May 20, 2020 | 47.22 | 48.91 | 46.72 | 48.14 | 1,481,600 | +1.32(+2.82%) |
May 19, 2020 | 47.73 | 47.89 | 46.03 | 46.82 | 2,099,641 | -0.97(-2.03%) |
May 18, 2020 | 45.81 | 48.34 | 45.81 | 47.79 | 1,964,251 | +3.52(+7.96%) |
May 15, 2020 | 44.77 | 45.20 | 43.32 | 44.27 | 2,876,694 | -1.11(-2.44%) |
May 14, 2020 | 42.85 | 46.01 | 41.41 | 45.37 | 1,911,970 | +1.74(+4.00%) |
May 13, 2020 | 45.84 | 45.97 | 43.35 | 43.63 | 1,867,454 | -2.62(-5.66%) |
May 12, 2020 | 48.54 | 48.67 | 46.25 | 46.25 | 1,666,906 | -2.16(-4.46%) |
May 11, 2020 | 49.88 | 49.91 | 47.99 | 48.40 | 1,579,281 | -1.69(-3.37%) |
May 08, 2020 | 50.34 | 50.58 | 48.69 | 50.09 | 1,375,878 | +0.65(+1.31%) |
May 07, 2020 | 48.10 | 50.69 | 48.09 | 49.45 | 1,562,444 | +1.70(+3.56%) |
May 06, 2020 | 52.32 | 53.02 | 47.69 | 47.75 | 2,271,961 | -5.29(-9.97%) |
May 05, 2020 | 53.93 | 55.06 | 52.45 | 53.03 | 1,831,061 | -1.03(-1.91%) |
May 04, 2020 | 54.47 | 54.53 | 52.74 | 54.07 | 2,243,861 | -0.72(-1.31%) |
May 01, 2020 | 57.92 | 58.37 | 53.93 | 54.78 | 3,330,610 | -4.36(-7.37%) |
Apr 30, 2020 | 62.48 | 62.77 | 58.92 | 59.14 | 2,618,956 | -4.15(-6.56%) |
Apr 29, 2020 | 65.74 | 65.84 | 63.27 | 63.30 | 1,802,740 | -1.25(-1.94%) |
Apr 28, 2020 | 68.56 | 69.44 | 64.06 | 64.55 | 4,378,180 | -9.19(-12.46%) |
Apr 27, 2020 | 71.75 | 74.15 | 71.04 | 73.73 | 763,334 | +3.15(+4.46%) |
Apr 24, 2020 | 71.49 | 71.49 | 69.41 | 70.59 | 580,857 | +0.12(+0.17%) |
Apr 23, 2020 | 71.82 | 72.70 | 70.01 | 70.47 | 565,539 | -1.16(-1.62%) |
Apr 22, 2020 | 74.27 | 74.27 | 71.49 | 71.63 | 631,601 | -0.43(-0.60%) |
Apr 21, 2020 | 72.20 | 73.60 | 71.49 | 72.06 | 623,110 | -2.08(-2.80%) |
Apr 20, 2020 | 76.28 | 76.32 | 73.17 | 74.14 | 693,170 | -2.98(-3.87%) |
Apr 17, 2020 | 76.51 | 77.49 | 74.91 | 77.12 | 856,544 | +2.99(+4.04%) |
Apr 16, 2020 | 74.90 | 75.38 | 73.08 | 74.13 | 978,707 | -0.42(-0.57%) |
Apr 15, 2020 | 76.22 | 76.85 | 74.22 | 74.55 | 1,373,394 | -3.74(-4.78%) |
Apr 14, 2020 | 76.35 | 78.74 | 75.68 | 78.29 | 1,637,793 | +4.01(+5.40%) |
Apr 13, 2020 | 75.52 | 75.52 | 73.16 | 74.28 | 678,153 | -0.84(-1.12%) |
Apr 09, 2020 | 73.97 | 75.73 | 73.35 | 75.13 | 1,369,870 | +2.25(+3.08%) |
Apr 08, 2020 | 71.29 | 73.53 | 70.16 | 72.88 | 834,617 | +1.08(+1.50%) |
Apr 07, 2020 | 72.45 | 74.54 | 71.45 | 71.80 | 1,128,212 | +2.22(+3.19%) |
Apr 06, 2020 | 66.95 | 70.52 | 66.30 | 69.58 | 1,068,887 | +5.73(+8.98%) |
Apr 03, 2020 | 64.87 | 66.98 | 63.41 | 63.84 | 1,071,598 | -1.70(-2.59%) |
Apr 02, 2020 | 65.18 | 68.54 | 64.25 | 65.54 | 1,086,023 | -0.58(-0.88%) |
Apr 01, 2020 | 67.82 | 68.55 | 64.05 | 66.13 | 1,329,587 | -1.69(-2.49%) |
Mar 31, 2020 | 70.78 | 74.29 | 67.01 | 67.82 | 2,258,115 | -3.86(-5.38%) |
Mar 30, 2020 | 68.18 | 72.41 | 66.52 | 71.67 | 1,062,035 | +3.41(+4.99%) |
Mar 27, 2020 | 67.72 | 71.07 | 66.89 | 68.27 | 890,476 | -2.49(-3.52%) |
Mar 26, 2020 | 67.70 | 71.52 | 65.01 | 70.76 | 1,193,618 | +4.04(+6.05%) |
Mar 25, 2020 | 70.77 | 71.84 | 65.65 | 66.72 | 1,404,001 | -3.41(-4.86%) |
Mar 24, 2020 | 62.50 | 71.19 | 62.50 | 70.13 | 1,630,219 | +10.10(+16.83%) |
Mar 23, 2020 | 65.71 | 67.65 | 59.05 | 60.02 | 1,626,316 | -7.42(-11.00%) |
Mar 20, 2020 | 73.67 | 73.67 | 65.69 | 67.44 | 1,659,241 | -6.20(-8.42%) |
Mar 19, 2020 | 75.55 | 76.81 | 69.21 | 73.64 | 1,546,724 | -3.09(-4.03%) |
Mar 18, 2020 | 71.63 | 77.03 | 69.25 | 76.73 | 1,417,263 | +0.35(+0.46%) |
Mar 17, 2020 | 71.88 | 76.82 | 65.71 | 76.38 | 1,731,877 | +6.35(+9.06%) |
Mar 16, 2020 | 74.23 | 79.11 | 69.62 | 70.04 | 1,586,168 | -10.76(-13.31%) |
Mar 13, 2020 | 75.81 | 80.81 | 75.01 | 80.80 | 1,701,391 | +8.94(+12.44%) |
Mar 12, 2020 | 74.09 | 75.94 | 70.78 | 71.86 | 1,430,776 | -8.42(-10.49%) |
Mar 11, 2020 | 82.52 | 84.01 | 79.12 | 80.28 | 1,532,837 | -5.34(-6.24%) |
Mar 10, 2020 | 83.92 | 85.67 | 81.31 | 85.62 | 1,576,014 | +4.72(+5.83%) |
Mar 09, 2020 | 82.36 | 83.40 | 79.55 | 80.90 | 1,566,781 | -6.70(-7.65%) |
Mar 06, 2020 | 86.84 | 88.28 | 85.17 | 87.60 | 1,391,405 | -2.61(-2.90%) |
Mar 05, 2020 | 90.89 | 91.73 | 88.99 | 90.21 | 1,114,031 | -2.93(-3.15%) |
Mar 04, 2020 | 90.66 | 93.50 | 89.93 | 93.15 | 973,889 | +4.16(+4.67%) |
Mar 03, 2020 | 89.73 | 91.55 | 88.09 | 88.99 | 1,506,219 | -1.42(-1.57%) |
Mar 02, 2020 | 83.85 | 90.64 | 82.19 | 90.41 | 1,713,496 | +7.24(+8.71%) |
Feb 28, 2020 | 85.21 | 85.76 | 82.16 | 83.17 | 2,463,071 | -3.94(-4.53%) |
Feb 27, 2020 | 91.24 | 91.51 | 87.05 | 87.11 | 1,953,438 | -4.88(-5.30%) |
Feb 26, 2020 | 93.95 | 94.72 | 91.96 | 91.99 | 1,325,730 | -1.42(-1.52%) |
Feb 25, 2020 | 96.26 | 96.60 | 93.33 | 93.41 | 1,046,779 | -2.46(-2.57%) |
Feb 24, 2020 | 98.05 | 98.77 | 95.86 | 95.87 | 868,920 | -3.43(-3.45%) |
Feb 21, 2020 | 99.82 | 100.16 | 98.80 | 99.29 | 765,043 | -0.71(-0.71%) |
Feb 20, 2020 | 100.82 | 100.82 | 99.16 | 100.01 | 381,374 | -0.80(-0.80%) |
Feb 19, 2020 | 101.78 | 101.95 | 100.78 | 100.81 | 488,166 | -0.74(-0.73%) |
Feb 18, 2020 | 102.49 | 103.05 | 101.37 | 101.55 | 529,330 | -1.21(-1.18%) |
Feb 14, 2020 | 102.27 | 102.81 | 102.00 | 102.77 | 686,790 | +0.32(+0.31%) |
Feb 13, 2020 | 100.95 | 102.97 | 100.95 | 102.44 | 891,513 | +0.99(+0.98%) |
Feb 12, 2020 | 102.44 | 102.58 | 101.35 | 101.45 | 745,487 | -1.05(-1.03%) |
Feb 11, 2020 | 102.10 | 103.04 | 101.83 | 102.51 | 981,318 | +0.75(+0.74%) |
Feb 10, 2020 | 100.78 | 101.97 | 100.55 | 101.76 | 724,852 | +1.12(+1.11%) |
Feb 07, 2020 | 100.91 | 101.08 | 100.01 | 100.64 | 846,547 | -0.01(-0.01%) |
Feb 06, 2020 | 98.76 | 101.50 | 97.78 | 100.65 | 972,584 | +4.31(+4.47%) |
Feb 05, 2020 | 95.48 | 96.52 | 94.61 | 96.34 | 753,266 | +1.76(+1.86%) |
Feb 04, 2020 | 95.74 | 95.80 | 94.54 | 94.59 | 632,193 | -0.24(-0.25%) |
Feb 03, 2020 | 94.41 | 95.97 | 93.99 | 94.83 | 604,172 | +1.21(+1.30%) |
Jan 31, 2020 | 95.12 | 95.53 | 93.39 | 93.61 | 1,094,872 | -1.65(-1.73%) |
Jan 30, 2020 | 93.35 | 95.28 | 93.12 | 95.26 | 523,768 | +1.57(+1.68%) |
Jan 29, 2020 | 94.24 | 94.52 | 93.50 | 93.69 | 473,742 | -0.28(-0.29%) |
Jan 28, 2020 | 93.74 | 95.00 | 93.63 | 93.97 | 537,722 | +0.54(+0.57%) |
Jan 27, 2020 | 93.78 | 94.28 | 93.22 | 93.43 | 520,133 | -1.13(-1.19%) |
Jan 24, 2020 | 94.46 | 95.00 | 94.15 | 94.56 | 369,965 | +0.03(+0.03%) |
Jan 23, 2020 | 95.17 | 95.17 | 93.79 | 94.53 | 544,207 | -1.03(-1.08%) |
Jan 22, 2020 | 95.30 | 95.74 | 95.08 | 95.57 | 394,713 | +0.72(+0.76%) |
Jan 21, 2020 | 95.68 | 96.04 | 94.69 | 94.84 | 851,691 | -0.87(-0.91%) |
Jan 17, 2020 | 94.42 | 95.82 | 94.42 | 95.72 | 645,869 | +1.59(+1.69%) |
Jan 16, 2020 | 94.45 | 95.01 | 93.93 | 94.13 | 529,354 | +0.12(+0.12%) |
Jan 15, 2020 | 93.68 | 94.48 | 93.58 | 94.01 | 526,836 | +0.48(+0.51%) |
Jan 14, 2020 | 94.02 | 94.06 | 93.16 | 93.53 | 703,194 | -0.21(-0.22%) |
Jan 13, 2020 | 93.62 | 94.26 | 93.24 | 93.74 | 678,842 | +0.35(+0.37%) |
Jan 10, 2020 | 93.85 | 94.57 | 93.29 | 93.39 | 490,484 | -0.21(-0.23%) |
Jan 09, 2020 | 92.08 | 93.63 | 91.99 | 93.60 | 842,687 | +1.64(+1.78%) |
Jan 08, 2020 | 91.78 | 92.65 | 91.71 | 91.96 | 991,611 | -0.53(-0.57%) |
Jan 07, 2020 | 93.79 | 94.20 | 92.48 | 92.49 | 495,876 | -1.77(-1.88%) |
Jan 06, 2020 | 94.42 | 94.80 | 93.73 | 94.26 | 459,226 | -0.73(-0.77%) |
Jan 03, 2020 | 93.93 | 95.09 | 93.93 | 95.00 | 517,727 | +0.48(+0.51%) |
Jan 02, 2020 | 94.21 | 94.58 | 93.48 | 94.51 | 898,173 | +0.72(+0.77%) |
Dec 31, 2019 | 93.07 | 93.82 | 92.91 | 93.79 | 548,109 | +0.63(+0.68%) |
Dec 30, 2019 | 92.85 | 93.17 | 92.52 | 93.16 | 426,185 | +0.48(+0.52%) |
Dec 27, 2019 | 92.19 | 92.75 | 92.03 | 92.68 | 400,571 | +0.31(+0.34%) |
Dec 26, 2019 | 92.09 | 92.53 | 92.05 | 92.36 | 659,025 | +0.25(+0.27%) |
Dec 24, 2019 | 92.13 | 92.29 | 91.76 | 92.11 | 197,539 | +0.25(+0.28%) |
Dec 23, 2019 | 93.22 | 93.22 | 91.65 | 91.86 | 515,045 | -1.02(-1.10%) |
Dec 20, 2019 | 93.43 | 93.43 | 91.87 | 92.88 | 1,281,761 | +0.75(+0.81%) |
Dec 19, 2019 | 92.32 | 92.35 | 91.60 | 92.13 | 829,736 | -0.46(-0.50%) |
Dec 18, 2019 | 93.69 | 93.77 | 92.60 | 92.60 | 709,814 | -1.08(-1.15%) |
Dec 17, 2019 | 94.08 | 94.18 | 93.24 | 93.68 | 967,045 | -0.11(-0.11%) |
Dec 16, 2019 | 93.76 | 94.13 | 93.52 | 93.78 | 596,068 | +0.22(+0.24%) |
Dec 13, 2019 | 93.93 | 94.14 | 93.23 | 93.56 | 508,089 | -0.65(-0.69%) |
Dec 12, 2019 | 93.33 | 94.59 | 93.19 | 94.21 | 633,031 | +0.76(+0.82%) |
Dec 11, 2019 | 93.98 | 93.99 | 93.06 | 93.44 | 413,202 | -0.35(-0.37%) |
Dec 10, 2019 | 94.11 | 94.65 | 93.68 | 93.79 | 424,657 | -0.49(-0.52%) |
Dec 09, 2019 | 93.76 | 94.39 | 93.41 | 94.28 | 611,889 | +0.79(+0.84%) |
Dec 06, 2019 | 93.26 | 93.71 | 92.98 | 93.49 | 683,464 | +0.59(+0.64%) |
Dec 05, 2019 | 93.02 | 93.10 | 92.61 | 92.89 | 704,645 | +0.13(+0.14%) |
Dec 04, 2019 | 92.72 | 93.17 | 92.38 | 92.76 | 726,705 | +0.14(+0.15%) |
Dec 03, 2019 | 93.27 | 93.49 | 92.16 | 92.62 | 559,374 | -1.10(-1.17%) |