Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 136.99 | 145.31 | 136.15 | 145.02 | 4,906,049 | +8.03(+5.86%) |
Nov 27, 2020 | 136.73 | 137.30 | 135.04 | 136.99 | 966,035 | +1.92(+1.42%) |
Nov 25, 2020 | 133.51 | 136.83 | 133.43 | 135.06 | 1,999,920 | +2.33(+1.76%) |
Nov 24, 2020 | 133.63 | 134.07 | 129.84 | 132.73 | 1,069,403 | -0.08(-0.06%) |
Nov 23, 2020 | 132.95 | 136.35 | 131.83 | 132.81 | 2,456,941 | +0.92(+0.70%) |
Nov 20, 2020 | 132.25 | 133.51 | 131.40 | 131.90 | 3,415,400 | -0.58(-0.44%) |
Nov 19, 2020 | 127.99 | 132.86 | 127.49 | 132.47 | 4,093,974 | +3.87(+3.01%) |
Nov 18, 2020 | 129.73 | 131.02 | 128.35 | 128.61 | 2,313,454 | -1.32(-1.02%) |
Nov 17, 2020 | 130.77 | 132.38 | 129.45 | 129.93 | 1,908,246 | -0.90(-0.68%) |
Nov 16, 2020 | 127.26 | 131.05 | 126.61 | 130.83 | 3,899,807 | +3.65(+2.87%) |
Nov 13, 2020 | 128.62 | 129.58 | 125.96 | 127.18 | 1,759,439 | +0.00(+0.00%) |
Nov 12, 2020 | 126.72 | 129.26 | 125.41 | 127.18 | 2,262,406 | +0.59(+0.46%) |
Nov 11, 2020 | 123.92 | 127.23 | 123.40 | 126.59 | 3,061,909 | +4.59(+3.76%) |
Nov 10, 2020 | 127.87 | 128.38 | 120.80 | 122.00 | 4,939,970 | -7.87(-6.06%) |
Nov 09, 2020 | 132.23 | 136.00 | 129.28 | 129.87 | 6,274,662 | -3.38(-2.53%) |
Nov 06, 2020 | 129.38 | 134.07 | 128.77 | 133.25 | 5,110,733 | +4.16(+3.22%) |
Nov 05, 2020 | 129.31 | 130.59 | 128.03 | 129.09 | 5,497,138 | +1.66(+1.30%) |
Nov 04, 2020 | 125.61 | 128.31 | 123.75 | 127.43 | 8,566,016 | +7.39(+6.16%) |
Nov 03, 2020 | 118.10 | 120.87 | 117.53 | 120.04 | 5,085,451 | +2.33(+1.98%) |
Nov 02, 2020 | 119.20 | 119.61 | 116.00 | 117.71 | 5,024,957 | -0.21(-0.18%) |
Oct 30, 2020 | 120.73 | 121.57 | 116.19 | 117.92 | 6,871,045 | -4.18(-3.42%) |
Oct 29, 2020 | 119.15 | 124.11 | 119.08 | 122.10 | 7,708,515 | +3.12(+2.62%) |
Oct 28, 2020 | 122.19 | 123.56 | 118.53 | 118.98 | 10,636,218 | -4.56(-3.69%) |
Oct 27, 2020 | 128.45 | 129.56 | 121.78 | 123.54 | 32,298,330 | +9.74(+8.56%) |
Oct 26, 2020 | 114.68 | 114.85 | 111.59 | 113.81 | 2,580,212 | -2.26(-1.94%) |
Oct 23, 2020 | 112.76 | 116.35 | 112.54 | 116.06 | 2,848,164 | +3.76(+3.34%) |
Oct 22, 2020 | 112.28 | 114.25 | 111.34 | 112.31 | 3,109,576 | +1.73(+1.56%) |
Oct 21, 2020 | 114.19 | 115.12 | 110.51 | 110.58 | 3,804,796 | -3.41(-2.99%) |
Oct 20, 2020 | 115.34 | 116.17 | 113.38 | 113.99 | 3,320,948 | -1.64(-1.42%) |
Oct 19, 2020 | 117.23 | 117.70 | 114.76 | 115.63 | 2,707,073 | -1.63(-1.39%) |
Oct 16, 2020 | 117.73 | 119.06 | 117.19 | 117.25 | 3,541,056 | -0.21(-0.18%) |
Oct 15, 2020 | 115.22 | 118.13 | 115.16 | 117.46 | 2,548,980 | +0.48(+0.41%) |
Oct 14, 2020 | 116.60 | 117.98 | 115.75 | 116.99 | 2,489,631 | -0.17(-0.14%) |
Oct 13, 2020 | 116.59 | 118.13 | 116.59 | 117.16 | 2,473,459 | -0.97(-0.82%) |
Oct 12, 2020 | 116.49 | 119.22 | 116.49 | 118.13 | 4,860,828 | -2.03(-1.69%) |
Oct 09, 2020 | 121.77 | 122.98 | 115.77 | 120.16 | 24,230,788 | +14.85(+14.11%) |
Oct 08, 2020 | 105.71 | 105.94 | 104.91 | 105.30 | 1,089,426 | +0.16(+0.15%) |
Oct 07, 2020 | 104.14 | 105.60 | 103.62 | 105.14 | 1,394,341 | +1.88(+1.82%) |
Oct 06, 2020 | 103.89 | 105.05 | 102.53 | 103.27 | 1,395,124 | -0.80(-0.76%) |
Oct 05, 2020 | 102.66 | 104.19 | 102.50 | 104.06 | 995,631 | +2.14(+2.10%) |
Oct 02, 2020 | 102.47 | 103.62 | 101.30 | 101.92 | 1,772,289 | -3.30(-3.13%) |
Oct 01, 2020 | 105.15 | 106.97 | 104.69 | 105.22 | 1,724,824 | +1.66(+1.60%) |
Sep 30, 2020 | 102.69 | 105.16 | 102.61 | 103.56 | 1,995,320 | +0.61(+0.59%) |
Sep 29, 2020 | 102.52 | 103.88 | 102.30 | 102.96 | 931,723 | -0.17(-0.16%) |
Sep 28, 2020 | 100.98 | 103.24 | 100.74 | 103.13 | 1,447,054 | +3.43(+3.44%) |
Sep 25, 2020 | 98.01 | 99.99 | 96.68 | 99.70 | 1,316,233 | +1.33(+1.35%) |
Sep 24, 2020 | 96.68 | 99.00 | 96.08 | 98.37 | 1,520,769 | +1.71(+1.77%) |
Sep 23, 2020 | 98.72 | 99.73 | 96.48 | 96.66 | 1,709,272 | -2.71(-2.73%) |
Sep 22, 2020 | 99.18 | 99.48 | 97.39 | 99.37 | 1,316,450 | +0.61(+0.61%) |
Sep 21, 2020 | 99.06 | 99.16 | 96.84 | 98.77 | 1,590,329 | -1.30(-1.30%) |
Sep 18, 2020 | 101.39 | 101.69 | 98.51 | 100.07 | 2,687,020 | -0.68(-0.67%) |
Sep 17, 2020 | 99.48 | 101.23 | 98.86 | 100.74 | 1,392,663 | -0.92(-0.91%) |
Sep 16, 2020 | 102.50 | 103.98 | 101.54 | 101.67 | 1,256,412 | -0.50(-0.49%) |
Sep 15, 2020 | 102.38 | 103.75 | 101.95 | 102.16 | 1,639,534 | +1.10(+1.09%) |
Sep 14, 2020 | 99.25 | 101.59 | 98.87 | 101.06 | 1,878,622 | +3.05(+3.11%) |
Sep 11, 2020 | 98.73 | 99.77 | 97.20 | 98.01 | 1,074,969 | -0.15(-0.15%) |
Sep 10, 2020 | 100.04 | 100.88 | 97.77 | 98.16 | 1,510,440 | -1.58(-1.58%) |
Sep 09, 2020 | 99.35 | 100.44 | 97.56 | 99.74 | 2,913,334 | +2.68(+2.76%) |
Sep 08, 2020 | 98.32 | 99.88 | 97.01 | 97.06 | 2,019,061 | -3.92(-3.89%) |
Sep 04, 2020 | 101.35 | 102.94 | 99.10 | 100.98 | 2,577,912 | -1.45(-1.42%) |
Sep 03, 2020 | 106.74 | 106.74 | 101.88 | 102.43 | 2,510,094 | -5.72(-5.29%) |
Sep 02, 2020 | 104.87 | 108.59 | 104.85 | 108.15 | 2,385,594 | +3.53(+3.37%) |
Sep 01, 2020 | 103.48 | 104.69 | 102.97 | 104.63 | 1,804,500 | +1.14(+1.10%) |
Aug 31, 2020 | 104.11 | 104.45 | 102.94 | 103.48 | 1,621,577 | -0.75(-0.71%) |
Aug 28, 2020 | 102.96 | 104.69 | 101.99 | 104.23 | 1,873,043 | +1.18(+1.15%) |
Aug 27, 2020 | 104.54 | 104.62 | 102.41 | 103.05 | 1,830,037 | -1.25(-1.20%) |
Aug 26, 2020 | 103.03 | 104.63 | 102.89 | 104.30 | 1,843,400 | +1.58(+1.54%) |
Aug 25, 2020 | 101.83 | 102.83 | 101.37 | 102.72 | 1,359,863 | +0.91(+0.90%) |
Aug 24, 2020 | 102.33 | 102.61 | 101.10 | 101.81 | 1,734,379 | +0.47(+0.46%) |
Aug 21, 2020 | 100.57 | 101.34 | 99.85 | 101.34 | 1,994,832 | +0.62(+0.61%) |
Aug 20, 2020 | 101.15 | 101.34 | 99.98 | 100.72 | 1,895,822 | -1.00(-0.99%) |
Aug 19, 2020 | 102.79 | 103.00 | 101.41 | 101.73 | 1,725,259 | -0.83(-0.80%) |
Aug 18, 2020 | 104.32 | 104.51 | 102.33 | 102.55 | 2,125,145 | -1.41(-1.36%) |
Aug 17, 2020 | 105.81 | 105.84 | 103.88 | 103.96 | 1,276,745 | -0.66(-0.64%) |
Aug 14, 2020 | 104.82 | 105.60 | 104.30 | 104.63 | 1,001,694 | -0.19(-0.18%) |
Aug 13, 2020 | 105.31 | 105.80 | 104.02 | 104.82 | 2,305,810 | -0.54(-0.51%) |
Aug 12, 2020 | 103.99 | 105.97 | 103.44 | 105.35 | 2,084,961 | +1.80(+1.74%) |
Aug 11, 2020 | 105.54 | 106.58 | 103.24 | 103.55 | 2,098,295 | -1.82(-1.73%) |
Aug 10, 2020 | 106.39 | 106.91 | 104.37 | 105.38 | 1,888,794 | -1.00(-0.94%) |
Aug 07, 2020 | 107.60 | 108.04 | 105.51 | 106.38 | 2,187,072 | -1.19(-1.10%) |
Aug 06, 2020 | 106.30 | 107.83 | 105.74 | 107.56 | 2,485,867 | +1.08(+1.01%) |
Aug 05, 2020 | 106.25 | 107.65 | 104.71 | 106.48 | 2,043,591 | -0.18(-0.17%) |
Aug 04, 2020 | 103.91 | 107.05 | 103.89 | 106.66 | 3,469,611 | +1.35(+1.28%) |
Aug 03, 2020 | 106.41 | 106.55 | 103.39 | 105.32 | 3,905,413 | -0.95(-0.89%) |
Jul 31, 2020 | 105.67 | 107.22 | 103.42 | 106.27 | 4,972,684 | -4.47(-4.04%) |
Jul 30, 2020 | 106.42 | 111.04 | 106.42 | 110.74 | 4,886,644 | +4.01(+3.76%) |
Jul 29, 2020 | 104.27 | 107.21 | 104.24 | 106.73 | 2,536,487 | +2.98(+2.87%) |
Jul 28, 2020 | 104.93 | 104.93 | 103.21 | 103.75 | 2,157,922 | -1.98(-1.87%) |
Jul 27, 2020 | 102.20 | 106.09 | 102.20 | 105.73 | 2,974,889 | +4.11(+4.04%) |
Jul 24, 2020 | 101.10 | 103.56 | 100.79 | 101.62 | 2,298,900 | -0.43(-0.42%) |
Jul 23, 2020 | 102.45 | 104.34 | 100.93 | 102.05 | 2,537,875 | +0.04(+0.04%) |
Jul 22, 2020 | 101.60 | 102.60 | 101.19 | 102.01 | 1,705,847 | +0.89(+0.88%) |
Jul 21, 2020 | 102.45 | 102.45 | 100.72 | 101.12 | 2,009,491 | -0.87(-0.85%) |
Jul 20, 2020 | 99.28 | 102.37 | 99.12 | 101.99 | 2,033,992 | +2.51(+2.53%) |
Jul 17, 2020 | 98.11 | 100.42 | 97.38 | 99.48 | 2,215,660 | +1.31(+1.33%) |
Jul 16, 2020 | 97.32 | 98.47 | 96.42 | 98.17 | 1,775,588 | -0.14(-0.14%) |
Jul 15, 2020 | 98.46 | 98.63 | 96.67 | 98.31 | 2,030,714 | +0.67(+0.69%) |
Jul 14, 2020 | 97.51 | 97.82 | 95.08 | 97.63 | 2,973,459 | +0.71(+0.74%) |
Jul 13, 2020 | 99.11 | 100.45 | 96.80 | 96.92 | 3,715,846 | -1.22(-1.24%) |
Jul 10, 2020 | 98.65 | 99.05 | 97.10 | 98.14 | 2,498,515 | -1.08(-1.09%) |
Jul 09, 2020 | 98.64 | 100.11 | 97.36 | 99.22 | 2,848,586 | +0.94(+0.96%) |
Jul 08, 2020 | 99.24 | 99.68 | 97.29 | 98.28 | 2,659,765 | +0.11(+0.11%) |
Jul 07, 2020 | 100.48 | 100.88 | 98.01 | 98.17 | 3,422,590 | -3.30(-3.25%) |
Jul 06, 2020 | 97.22 | 101.47 | 96.33 | 101.47 | 5,742,163 | +7.14(+7.57%) |
Jul 02, 2020 | 93.61 | 95.26 | 92.96 | 94.33 | 3,197,469 | +2.00(+2.17%) |
Jul 01, 2020 | 97.10 | 97.41 | 92.24 | 92.33 | 4,091,925 | -5.07(-5.20%) |
Jun 30, 2020 | 94.71 | 98.40 | 93.26 | 97.40 | 9,373,815 | +6.37(+6.99%) |
Jun 29, 2020 | 90.38 | 91.07 | 89.79 | 91.03 | 2,285,271 | +0.93(+1.03%) |
Jun 26, 2020 | 91.00 | 91.65 | 89.49 | 90.10 | 3,312,429 | -2.25(-2.43%) |
Jun 25, 2020 | 91.72 | 92.61 | 90.08 | 92.35 | 2,200,685 | +0.40(+0.43%) |
Jun 24, 2020 | 93.55 | 93.89 | 91.67 | 91.95 | 2,567,457 | -2.34(-2.48%) |
Jun 23, 2020 | 94.23 | 95.71 | 94.23 | 94.29 | 2,001,429 | +0.75(+0.80%) |
Jun 22, 2020 | 93.58 | 94.11 | 92.16 | 93.54 | 2,542,885 | -0.98(-1.04%) |
Jun 19, 2020 | 93.82 | 94.52 | 91.46 | 94.52 | 6,419,081 | +1.99(+2.15%) |
Jun 18, 2020 | 92.03 | 93.08 | 91.71 | 92.53 | 1,871,779 | -0.03(-0.03%) |
Jun 17, 2020 | 92.89 | 93.22 | 92.14 | 92.56 | 1,897,961 | +0.02(+0.02%) |
Jun 16, 2020 | 92.81 | 94.94 | 91.50 | 92.54 | 3,216,054 | +2.82(+3.14%) |
Jun 15, 2020 | 87.97 | 90.08 | 87.19 | 89.72 | 2,776,223 | -0.07(-0.08%) |
Jun 12, 2020 | 90.51 | 91.97 | 88.03 | 89.78 | 2,644,185 | +0.95(+1.07%) |
Jun 11, 2020 | 92.44 | 92.44 | 88.77 | 88.83 | 3,391,390 | -5.50(-5.83%) |
Jun 10, 2020 | 95.18 | 95.23 | 93.55 | 94.34 | 2,028,644 | -0.52(-0.55%) |
Jun 09, 2020 | 94.80 | 95.35 | 93.67 | 94.86 | 1,663,744 | -0.70(-0.74%) |
Jun 08, 2020 | 95.45 | 96.15 | 94.67 | 95.57 | 2,057,658 | +0.34(+0.35%) |
Jun 05, 2020 | 95.84 | 97.18 | 94.84 | 95.23 | 3,225,754 | +0.51(+0.54%) |
Jun 04, 2020 | 94.04 | 95.63 | 93.26 | 94.71 | 1,850,554 | +0.29(+0.30%) |
Jun 03, 2020 | 93.00 | 95.03 | 92.68 | 94.43 | 2,894,274 | +2.27(+2.46%) |
Jun 02, 2020 | 89.81 | 92.24 | 88.94 | 92.16 | 2,485,709 | +2.23(+2.48%) |
Jun 01, 2020 | 90.76 | 91.01 | 89.20 | 89.93 | 1,845,357 | -1.09(-1.20%) |
May 29, 2020 | 88.26 | 91.35 | 88.00 | 91.02 | 3,017,048 | +2.77(+3.14%) |
May 28, 2020 | 89.35 | 90.07 | 87.59 | 88.25 | 2,243,373 | -1.87(-2.08%) |
May 27, 2020 | 87.24 | 90.23 | 87.09 | 90.12 | 2,667,227 | +2.68(+3.07%) |
May 26, 2020 | 87.11 | 88.70 | 86.90 | 87.44 | 2,510,929 | +1.72(+2.01%) |
May 22, 2020 | 86.07 | 86.11 | 84.78 | 85.72 | 1,922,906 | -0.70(-0.81%) |
May 21, 2020 | 88.16 | 88.59 | 86.09 | 86.42 | 2,488,780 | -2.20(-2.48%) |
May 20, 2020 | 87.18 | 88.89 | 86.40 | 88.62 | 3,097,356 | +2.68(+3.12%) |
May 19, 2020 | 86.32 | 88.08 | 85.89 | 85.93 | 2,388,000 | -0.35(-0.40%) |
May 18, 2020 | 83.80 | 86.74 | 83.71 | 86.28 | 3,459,991 | +3.89(+4.72%) |
May 15, 2020 | 79.98 | 82.63 | 79.89 | 82.39 | 3,216,662 | -1.25(-1.49%) |
May 14, 2020 | 80.61 | 83.70 | 79.64 | 83.64 | 2,360,048 | +2.40(+2.95%) |
May 13, 2020 | 83.23 | 83.60 | 80.26 | 81.24 | 3,166,255 | -1.89(-2.27%) |
May 12, 2020 | 85.13 | 85.64 | 83.12 | 83.13 | 2,589,655 | -2.07(-2.43%) |
May 11, 2020 | 84.34 | 85.57 | 83.91 | 85.20 | 1,760,152 | -0.40(-0.47%) |
May 08, 2020 | 84.07 | 85.67 | 83.98 | 85.61 | 1,809,637 | +2.39(+2.88%) |
May 07, 2020 | 85.11 | 85.94 | 83.05 | 83.21 | 2,130,074 | -0.80(-0.95%) |
May 06, 2020 | 83.10 | 86.12 | 83.10 | 84.01 | 3,730,110 | +1.71(+2.08%) |
May 05, 2020 | 82.77 | 84.28 | 81.77 | 82.29 | 2,593,839 | +0.26(+0.31%) |
May 04, 2020 | 82.11 | 82.13 | 80.48 | 82.04 | 2,327,402 | +0.25(+0.30%) |
May 01, 2020 | 85.00 | 85.13 | 81.67 | 81.79 | 3,554,945 | -4.35(-5.05%) |
Apr 30, 2020 | 89.90 | 90.01 | 85.77 | 86.14 | 2,864,094 | -4.24(-4.69%) |
Apr 29, 2020 | 86.52 | 90.67 | 85.74 | 90.38 | 3,920,454 | +5.73(+6.76%) |
Apr 28, 2020 | 88.69 | 89.15 | 84.60 | 84.65 | 3,367,620 | -2.88(-3.29%) |
Apr 27, 2020 | 89.00 | 90.06 | 87.17 | 87.53 | 3,143,435 | -0.92(-1.04%) |
Apr 24, 2020 | 85.49 | 88.60 | 85.05 | 88.44 | 3,321,777 | +2.57(+3.00%) |
Apr 23, 2020 | 83.78 | 87.58 | 82.41 | 85.87 | 7,230,023 | -3.42(-3.83%) |
Apr 22, 2020 | 86.63 | 89.73 | 85.56 | 89.29 | 5,274,886 | +4.22(+4.96%) |
Apr 21, 2020 | 86.73 | 87.23 | 84.62 | 85.07 | 3,159,514 | -2.72(-3.10%) |
Apr 20, 2020 | 86.73 | 89.49 | 86.49 | 87.79 | 2,779,711 | +0.08(+0.09%) |
Apr 17, 2020 | 89.31 | 89.66 | 86.10 | 87.71 | 2,838,395 | -0.60(-0.68%) |
Apr 16, 2020 | 83.63 | 88.61 | 83.63 | 88.32 | 3,842,360 | +5.37(+6.48%) |
Apr 15, 2020 | 83.35 | 83.59 | 81.62 | 82.94 | 2,067,246 | -1.73(-2.05%) |
Apr 14, 2020 | 82.91 | 85.48 | 82.81 | 84.68 | 2,217,367 | +2.58(+3.15%) |
Apr 13, 2020 | 81.22 | 82.18 | 80.65 | 82.10 | 1,417,433 | +0.19(+0.23%) |
Apr 09, 2020 | 83.77 | 85.10 | 80.76 | 81.91 | 3,143,401 | -1.37(-1.64%) |
Apr 08, 2020 | 83.26 | 84.30 | 82.38 | 83.28 | 2,391,624 | +0.54(+0.66%) |
Apr 07, 2020 | 85.51 | 85.51 | 82.30 | 82.74 | 2,552,509 | -0.69(-0.83%) |
Apr 06, 2020 | 79.97 | 83.76 | 79.97 | 83.43 | 4,329,804 | +5.49(+7.04%) |
Apr 03, 2020 | 77.42 | 79.84 | 77.21 | 77.94 | 2,243,808 | -0.07(-0.09%) |
Apr 02, 2020 | 74.95 | 78.21 | 74.61 | 78.01 | 2,881,784 | +2.42(+3.21%) |
Apr 01, 2020 | 74.43 | 77.98 | 73.92 | 75.58 | 3,088,452 | -1.23(-1.60%) |
Mar 31, 2020 | 77.48 | 79.18 | 76.32 | 76.81 | 2,751,429 | -1.39(-1.78%) |
Mar 30, 2020 | 74.83 | 78.28 | 74.74 | 78.20 | 3,320,149 | +4.07(+5.49%) |
Mar 27, 2020 | 76.23 | 76.63 | 73.88 | 74.13 | 2,976,997 | -4.99(-6.30%) |
Mar 26, 2020 | 74.18 | 79.25 | 72.96 | 79.12 | 4,208,640 | +5.18(+7.01%) |
Mar 25, 2020 | 74.81 | 77.15 | 73.00 | 73.94 | 3,527,690 | -1.86(-2.46%) |
Mar 24, 2020 | 74.43 | 75.83 | 72.71 | 75.80 | 5,073,096 | +4.84(+6.82%) |
Mar 23, 2020 | 71.36 | 73.80 | 70.08 | 70.96 | 4,422,987 | +0.14(+0.19%) |
Mar 20, 2020 | 76.47 | 77.89 | 70.73 | 70.82 | 4,387,165 | -3.55(-4.77%) |
Mar 19, 2020 | 71.63 | 78.83 | 70.50 | 74.37 | 3,705,815 | +1.03(+1.41%) |
Mar 18, 2020 | 71.32 | 79.00 | 70.28 | 73.34 | 5,274,573 | -3.36(-4.38%) |
Mar 17, 2020 | 70.92 | 77.17 | 67.04 | 76.70 | 5,858,791 | +7.87(+11.44%) |
Mar 16, 2020 | 67.98 | 73.68 | 67.02 | 68.82 | 4,827,708 | -6.61(-8.77%) |
Mar 13, 2020 | 70.78 | 75.67 | 67.43 | 75.43 | 6,596,170 | +7.45(+10.96%) |
Mar 12, 2020 | 68.99 | 72.11 | 66.70 | 67.98 | 7,773,758 | -4.62(-6.37%) |
Mar 11, 2020 | 74.31 | 75.26 | 71.87 | 72.61 | 3,488,434 | -3.88(-5.08%) |
Mar 10, 2020 | 75.60 | 76.52 | 72.66 | 76.49 | 3,781,116 | +3.87(+5.33%) |
Mar 09, 2020 | 72.21 | 78.08 | 72.08 | 72.62 | 5,039,175 | -6.09(-7.74%) |
Mar 06, 2020 | 77.74 | 79.32 | 77.15 | 78.71 | 3,394,020 | -1.18(-1.48%) |
Mar 05, 2020 | 80.11 | 81.86 | 79.45 | 79.89 | 2,931,687 | -2.34(-2.84%) |
Mar 04, 2020 | 81.71 | 82.52 | 79.62 | 82.22 | 4,407,917 | +1.61(+1.99%) |
Mar 03, 2020 | 82.29 | 84.86 | 79.93 | 80.62 | 4,813,732 | -2.77(-3.32%) |
Mar 02, 2020 | 82.25 | 83.49 | 80.66 | 83.39 | 4,424,031 | +1.10(+1.34%) |
Feb 28, 2020 | 75.77 | 82.63 | 75.41 | 82.28 | 6,183,916 | +3.94(+5.03%) |
Feb 27, 2020 | 79.31 | 81.33 | 78.28 | 78.34 | 4,702,794 | -3.07(-3.77%) |
Feb 26, 2020 | 83.13 | 83.80 | 81.07 | 81.41 | 3,540,160 | -1.26(-1.53%) |
Feb 25, 2020 | 84.63 | 84.84 | 81.65 | 82.67 | 4,336,788 | -1.28(-1.53%) |
Feb 24, 2020 | 83.48 | 85.13 | 82.69 | 83.95 | 3,267,855 | -2.50(-2.90%) |
Feb 21, 2020 | 87.85 | 88.12 | 85.94 | 86.45 | 2,388,294 | -2.04(-2.31%) |
Feb 20, 2020 | 89.25 | 89.88 | 87.84 | 88.49 | 1,767,770 | -0.91(-1.01%) |
Feb 19, 2020 | 89.07 | 89.82 | 88.73 | 89.40 | 2,502,333 | +1.45(+1.65%) |
Feb 18, 2020 | 87.33 | 88.51 | 86.82 | 87.95 | 2,072,319 | -0.92(-1.03%) |
Feb 14, 2020 | 89.64 | 90.13 | 88.52 | 88.87 | 2,468,757 | -0.24(-0.27%) |
Feb 13, 2020 | 88.75 | 89.73 | 87.61 | 89.10 | 3,385,177 | -0.75(-0.83%) |
Feb 12, 2020 | 89.69 | 90.91 | 89.19 | 89.85 | 4,262,349 | +0.87(+0.97%) |
Feb 11, 2020 | 86.49 | 89.08 | 86.43 | 88.99 | 4,843,928 | +3.81(+4.48%) |
Feb 10, 2020 | 83.77 | 85.22 | 83.43 | 85.17 | 3,026,401 | +1.15(+1.37%) |
Feb 07, 2020 | 85.28 | 85.37 | 83.95 | 84.02 | 3,417,515 | -2.06(-2.39%) |
Feb 06, 2020 | 87.14 | 87.37 | 85.77 | 86.08 | 2,829,738 | -0.50(-0.58%) |
Feb 05, 2020 | 85.73 | 86.86 | 85.01 | 86.58 | 3,543,241 | +2.40(+2.86%) |
Feb 04, 2020 | 85.28 | 86.07 | 84.01 | 84.18 | 3,335,077 | +0.72(+0.86%) |
Feb 03, 2020 | 83.12 | 83.66 | 82.11 | 83.46 | 4,729,039 | +0.56(+0.67%) |
Jan 31, 2020 | 84.79 | 84.96 | 82.64 | 82.90 | 5,139,520 | -2.67(-3.12%) |
Jan 30, 2020 | 85.40 | 86.98 | 83.17 | 85.57 | 7,067,778 | -0.84(-0.98%) |
Jan 29, 2020 | 89.79 | 90.02 | 86.37 | 86.41 | 17,433,052 | -10.35(-10.70%) |
Jan 28, 2020 | 96.06 | 97.49 | 95.49 | 96.77 | 5,388,445 | +1.83(+1.92%) |
Jan 27, 2020 | 96.60 | 96.63 | 94.43 | 94.94 | 4,137,693 | -3.97(-4.02%) |
Jan 24, 2020 | 101.07 | 101.13 | 98.02 | 98.91 | 3,170,087 | -1.58(-1.57%) |
Jan 23, 2020 | 99.51 | 100.61 | 97.64 | 100.50 | 2,974,681 | +1.10(+1.11%) |
Jan 22, 2020 | 100.38 | 101.80 | 99.18 | 99.40 | 3,082,846 | -0.35(-0.35%) |
Jan 21, 2020 | 100.68 | 100.72 | 98.92 | 99.75 | 3,421,409 | -1.22(-1.21%) |
Jan 17, 2020 | 99.98 | 101.36 | 99.86 | 100.97 | 4,049,739 | +1.50(+1.51%) |
Jan 16, 2020 | 96.97 | 99.50 | 96.70 | 99.46 | 3,087,143 | +2.48(+2.56%) |
Jan 15, 2020 | 97.64 | 97.99 | 96.07 | 96.98 | 2,695,310 | -0.77(-0.78%) |
Jan 14, 2020 | 97.33 | 98.09 | 97.23 | 97.75 | 2,705,082 | +0.65(+0.67%) |
Jan 13, 2020 | 98.13 | 98.60 | 96.90 | 97.10 | 3,677,629 | -0.51(-0.52%) |
Jan 10, 2020 | 98.63 | 99.27 | 97.35 | 97.61 | 4,595,649 | -2.00(-2.01%) |
Jan 09, 2020 | 98.28 | 99.95 | 98.14 | 99.61 | 3,166,672 | +2.29(+2.35%) |
Jan 08, 2020 | 97.50 | 98.13 | 96.67 | 97.33 | 2,214,266 | -0.27(-0.28%) |
Jan 07, 2020 | 96.38 | 98.28 | 95.62 | 97.60 | 3,108,083 | +2.18(+2.28%) |
Jan 06, 2020 | 96.01 | 96.52 | 95.08 | 95.42 | 2,886,661 | -2.03(-2.08%) |
Jan 03, 2020 | 98.67 | 99.17 | 97.25 | 97.45 | 3,589,838 | -2.30(-2.30%) |
Jan 02, 2020 | 97.30 | 99.79 | 96.93 | 99.75 | 3,295,721 | +3.81(+3.97%) |
Dec 31, 2019 | 95.13 | 96.70 | 95.13 | 95.94 | 1,704,171 | +0.09(+0.09%) |
Dec 30, 2019 | 96.27 | 96.55 | 94.88 | 95.85 | 1,695,201 | -0.73(-0.75%) |
Dec 27, 2019 | 97.15 | 97.40 | 96.23 | 96.58 | 1,763,073 | -0.26(-0.26%) |
Dec 26, 2019 | 97.13 | 97.24 | 96.10 | 96.83 | 1,491,957 | +0.19(+0.19%) |
Dec 24, 2019 | 97.43 | 97.54 | 96.22 | 96.65 | 1,259,556 | -0.40(-0.41%) |
Dec 23, 2019 | 96.59 | 97.70 | 95.83 | 97.05 | 3,039,241 | +1.14(+1.19%) |
Dec 20, 2019 | 95.19 | 97.40 | 94.38 | 95.91 | 6,685,126 | +1.42(+1.51%) |
Dec 19, 2019 | 95.66 | 95.84 | 93.99 | 94.49 | 2,649,575 | -0.63(-0.66%) |
Dec 18, 2019 | 94.46 | 95.72 | 94.14 | 95.12 | 2,964,120 | +0.91(+0.97%) |
Dec 17, 2019 | 95.07 | 95.08 | 93.67 | 94.20 | 2,613,651 | -0.37(-0.39%) |
Dec 16, 2019 | 95.51 | 96.38 | 94.36 | 94.58 | 3,133,529 | +0.15(+0.16%) |
Dec 13, 2019 | 95.41 | 96.60 | 94.07 | 94.43 | 3,733,423 | -0.30(-0.32%) |
Dec 12, 2019 | 92.24 | 95.14 | 92.08 | 94.73 | 3,879,263 | +2.62(+2.84%) |
Dec 11, 2019 | 89.58 | 92.19 | 89.53 | 92.11 | 3,066,491 | +2.58(+2.88%) |
Dec 10, 2019 | 89.33 | 90.64 | 88.99 | 89.53 | 3,338,386 | +0.16(+0.18%) |
Dec 09, 2019 | 90.19 | 90.65 | 89.35 | 89.38 | 2,452,508 | -0.77(-0.85%) |
Dec 06, 2019 | 89.89 | 91.17 | 89.76 | 90.14 | 2,330,383 | +1.17(+1.31%) |
Dec 05, 2019 | 88.66 | 89.62 | 88.26 | 88.97 | 2,487,366 | +0.49(+0.55%) |
Dec 04, 2019 | 87.90 | 89.16 | 87.74 | 88.48 | 2,772,687 | +1.49(+1.71%) |
Dec 03, 2019 | 86.85 | 87.36 | 85.92 | 86.99 | 4,602,239 | -1.59(-1.79%) |