Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 90.09 | 91.50 | 88.22 | 88.50 | 65,934 | -1.16(-1.29%) |
Nov 27, 2020 | 89.11 | 90.24 | 88.12 | 89.66 | 28,925 | +0.01(+0.01%) |
Nov 25, 2020 | 87.41 | 89.96 | 86.75 | 89.65 | 87,380 | +1.86(+2.11%) |
Nov 24, 2020 | 88.37 | 88.37 | 86.72 | 87.79 | 73,442 | +0.43(+0.49%) |
Nov 23, 2020 | 86.82 | 87.44 | 85.23 | 87.36 | 41,816 | +1.06(+1.23%) |
Nov 20, 2020 | 85.21 | 86.89 | 84.50 | 86.30 | 49,686 | +0.82(+0.96%) |
Nov 19, 2020 | 83.48 | 86.28 | 82.48 | 85.48 | 110,666 | +1.38(+1.64%) |
Nov 18, 2020 | 82.78 | 85.90 | 82.72 | 84.10 | 71,587 | +1.44(+1.74%) |
Nov 17, 2020 | 81.37 | 83.13 | 81.37 | 82.66 | 41,676 | +0.51(+0.62%) |
Nov 16, 2020 | 81.49 | 82.70 | 80.65 | 82.16 | 63,688 | +2.52(+3.16%) |
Nov 13, 2020 | 78.57 | 80.36 | 78.57 | 79.64 | 36,080 | +1.66(+2.12%) |
Nov 12, 2020 | 79.98 | 79.98 | 77.72 | 77.98 | 20,802 | -2.42(-3.01%) |
Nov 11, 2020 | 81.87 | 82.65 | 79.84 | 80.40 | 26,191 | -1.46(-1.78%) |
Nov 10, 2020 | 81.19 | 82.79 | 80.81 | 81.86 | 69,606 | +1.35(+1.68%) |
Nov 09, 2020 | 77.96 | 83.73 | 75.37 | 80.51 | 127,642 | +6.36(+8.58%) |
Nov 06, 2020 | 75.05 | 75.50 | 74.03 | 74.15 | 38,197 | -0.62(-0.82%) |
Nov 05, 2020 | 74.12 | 75.33 | 74.12 | 74.76 | 31,406 | +1.13(+1.54%) |
Nov 04, 2020 | 71.65 | 73.79 | 71.37 | 73.63 | 25,906 | +1.43(+1.98%) |
Nov 03, 2020 | 72.77 | 73.33 | 71.13 | 72.20 | 43,232 | +0.50(+0.69%) |
Nov 02, 2020 | 71.00 | 72.49 | 70.41 | 71.71 | 42,113 | +1.38(+1.96%) |
Oct 30, 2020 | 70.44 | 71.66 | 69.35 | 70.33 | 129,004 | -0.96(-1.35%) |
Oct 29, 2020 | 69.36 | 72.57 | 68.90 | 71.29 | 89,765 | +2.08(+3.01%) |
Oct 28, 2020 | 70.77 | 70.77 | 67.19 | 69.21 | 96,631 | -1.75(-2.46%) |
Oct 27, 2020 | 63.83 | 72.78 | 63.83 | 70.95 | 176,117 | +7.74(+12.24%) |
Oct 26, 2020 | 64.55 | 64.74 | 62.97 | 63.21 | 77,676 | -1.84(-2.82%) |
Oct 23, 2020 | 66.58 | 66.58 | 64.76 | 65.05 | 83,046 | -0.53(-0.80%) |
Oct 22, 2020 | 66.63 | 66.95 | 64.82 | 65.58 | 34,452 | -0.66(-1.00%) |
Oct 21, 2020 | 66.48 | 67.35 | 66.19 | 66.24 | 30,192 | +0.19(+0.29%) |
Oct 20, 2020 | 66.97 | 67.85 | 66.04 | 66.05 | 30,021 | -0.53(-0.79%) |
Oct 19, 2020 | 67.34 | 68.64 | 66.22 | 66.58 | 34,321 | -0.78(-1.16%) |
Oct 16, 2020 | 68.19 | 68.36 | 66.80 | 67.36 | 128,601 | -0.35(-0.51%) |
Oct 15, 2020 | 66.85 | 67.95 | 66.57 | 67.71 | 20,981 | -0.03(-0.04%) |
Oct 14, 2020 | 66.78 | 67.78 | 66.57 | 67.74 | 29,535 | +0.43(+0.63%) |
Oct 13, 2020 | 66.49 | 67.40 | 66.34 | 67.31 | 58,529 | +0.35(+0.52%) |
Oct 12, 2020 | 66.59 | 67.31 | 66.02 | 66.96 | 15,215 | +0.55(+0.82%) |
Oct 09, 2020 | 66.54 | 66.63 | 65.81 | 66.42 | 20,156 | -0.04(-0.06%) |
Oct 08, 2020 | 66.31 | 67.17 | 66.19 | 66.46 | 77,724 | +0.65(+1.00%) |
Oct 07, 2020 | 66.60 | 67.16 | 65.77 | 65.80 | 27,816 | +0.35(+0.53%) |
Oct 06, 2020 | 65.11 | 66.19 | 64.95 | 65.46 | 82,660 | +0.33(+0.50%) |
Oct 05, 2020 | 65.87 | 66.24 | 64.13 | 65.13 | 45,396 | -0.17(-0.26%) |
Oct 02, 2020 | 65.28 | 65.95 | 64.95 | 65.30 | 42,329 | -0.92(-1.39%) |
Oct 01, 2020 | 66.74 | 66.97 | 65.26 | 66.22 | 283,685 | +0.05(+0.07%) |
Sep 30, 2020 | 65.63 | 66.90 | 65.51 | 66.17 | 211,891 | +0.44(+0.66%) |
Sep 29, 2020 | 66.21 | 66.26 | 64.72 | 65.73 | 112,875 | -0.89(-1.34%) |
Sep 28, 2020 | 65.95 | 66.79 | 65.94 | 66.63 | 67,293 | +1.32(+2.02%) |
Sep 25, 2020 | 62.54 | 65.76 | 62.54 | 65.31 | 182,319 | +2.45(+3.90%) |
Sep 24, 2020 | 60.44 | 63.09 | 59.91 | 62.86 | 191,684 | +2.61(+4.33%) |
Sep 23, 2020 | 62.21 | 62.60 | 59.77 | 60.25 | 49,774 | -2.06(-3.31%) |
Sep 22, 2020 | 63.07 | 63.65 | 62.18 | 62.31 | 45,330 | -0.56(-0.88%) |
Sep 21, 2020 | 63.22 | 63.75 | 61.90 | 62.87 | 99,385 | -1.61(-2.49%) |
Sep 18, 2020 | 65.74 | 65.84 | 63.37 | 64.47 | 51,803 | -1.23(-1.87%) |
Sep 17, 2020 | 65.71 | 65.91 | 64.61 | 65.70 | 34,492 | -0.72(-1.09%) |
Sep 16, 2020 | 67.51 | 68.13 | 66.35 | 66.43 | 47,507 | -0.94(-1.40%) |
Sep 15, 2020 | 66.72 | 67.73 | 66.49 | 67.37 | 57,067 | +1.20(+1.81%) |
Sep 14, 2020 | 65.21 | 66.66 | 65.21 | 66.17 | 38,779 | +1.32(+2.03%) |
Sep 11, 2020 | 66.19 | 66.19 | 64.37 | 64.85 | 92,117 | -1.13(-1.71%) |
Sep 10, 2020 | 66.99 | 67.49 | 65.64 | 65.98 | 155,211 | -0.89(-1.34%) |
Sep 09, 2020 | 65.86 | 67.04 | 65.09 | 66.88 | 162,588 | +1.39(+2.12%) |
Sep 08, 2020 | 64.50 | 65.75 | 63.60 | 65.49 | 84,227 | -0.24(-0.36%) |
Sep 04, 2020 | 67.11 | 67.11 | 64.93 | 65.72 | 94,838 | -0.88(-1.33%) |
Sep 03, 2020 | 67.67 | 68.62 | 65.73 | 66.61 | 100,364 | -0.42(-0.62%) |
Sep 02, 2020 | 64.03 | 67.07 | 64.03 | 67.02 | 108,435 | +3.66(+5.78%) |
Sep 01, 2020 | 63.36 | 63.91 | 62.66 | 63.36 | 35,329 | +0.52(+0.82%) |
Aug 31, 2020 | 63.49 | 63.85 | 62.36 | 62.85 | 37,545 | -1.27(-1.98%) |
Aug 28, 2020 | 64.28 | 64.70 | 63.61 | 64.12 | 67,828 | +0.44(+0.69%) |
Aug 27, 2020 | 62.50 | 64.28 | 62.50 | 63.68 | 46,139 | +1.18(+1.89%) |
Aug 26, 2020 | 63.76 | 63.76 | 62.30 | 62.50 | 77,374 | -1.19(-1.87%) |
Aug 25, 2020 | 63.43 | 63.89 | 61.87 | 63.69 | 37,147 | +0.45(+0.71%) |
Aug 24, 2020 | 63.03 | 63.77 | 62.59 | 63.24 | 52,796 | +0.66(+1.06%) |
Aug 21, 2020 | 62.93 | 62.93 | 61.52 | 62.58 | 128,399 | -0.29(-0.46%) |
Aug 20, 2020 | 62.18 | 63.43 | 62.18 | 62.87 | 77,783 | +0.22(+0.35%) |
Aug 19, 2020 | 62.07 | 63.39 | 61.17 | 62.65 | 34,989 | +0.56(+0.89%) |
Aug 18, 2020 | 61.69 | 62.15 | 61.34 | 62.09 | 71,904 | +0.61(+0.98%) |
Aug 17, 2020 | 61.66 | 61.95 | 60.24 | 61.49 | 44,664 | -0.26(-0.42%) |
Aug 14, 2020 | 62.97 | 63.71 | 61.42 | 61.75 | 73,169 | -1.57(-2.48%) |
Aug 13, 2020 | 64.10 | 64.57 | 63.23 | 63.31 | 196,727 | -0.97(-1.51%) |
Aug 12, 2020 | 65.35 | 65.35 | 63.78 | 64.29 | 43,356 | +0.10(+0.15%) |
Aug 11, 2020 | 63.80 | 65.91 | 62.54 | 64.19 | 111,391 | +0.35(+0.54%) |
Aug 10, 2020 | 60.11 | 63.99 | 59.63 | 63.84 | 304,238 | +3.73(+6.21%) |
Aug 07, 2020 | 58.48 | 60.15 | 57.69 | 60.11 | 73,371 | +1.42(+2.42%) |
Aug 06, 2020 | 54.37 | 60.06 | 54.37 | 58.69 | 129,761 | +4.89(+9.09%) |
Aug 05, 2020 | 51.62 | 53.94 | 51.62 | 53.80 | 68,951 | +2.47(+4.81%) |
Aug 04, 2020 | 53.09 | 53.68 | 50.55 | 51.33 | 86,442 | -1.47(-2.78%) |
Aug 03, 2020 | 54.09 | 54.09 | 52.59 | 52.80 | 48,734 | -0.79(-1.48%) |
Jul 31, 2020 | 54.90 | 55.30 | 53.26 | 53.59 | 35,879 | -1.12(-2.05%) |
Jul 30, 2020 | 52.77 | 54.98 | 52.30 | 54.71 | 43,616 | +1.12(+2.09%) |
Jul 29, 2020 | 53.84 | 53.95 | 53.26 | 53.59 | 32,142 | +0.06(+0.11%) |
Jul 28, 2020 | 53.85 | 53.91 | 52.62 | 53.53 | 82,146 | -0.29(-0.53%) |
Jul 27, 2020 | 54.13 | 54.75 | 53.43 | 53.82 | 53,861 | -0.41(-0.75%) |
Jul 24, 2020 | 54.60 | 54.86 | 53.57 | 54.22 | 49,787 | -0.66(-1.21%) |
Jul 23, 2020 | 54.86 | 55.55 | 54.57 | 54.89 | 33,313 | +0.08(+0.14%) |
Jul 22, 2020 | 54.26 | 55.46 | 54.26 | 54.81 | 117,046 | +0.19(+0.35%) |
Jul 21, 2020 | 54.63 | 55.99 | 54.53 | 54.62 | 34,808 | +0.08(+0.15%) |
Jul 20, 2020 | 54.80 | 54.84 | 53.81 | 54.54 | 31,040 | -0.61(-1.10%) |
Jul 17, 2020 | 55.49 | 55.70 | 54.08 | 55.15 | 70,045 | -0.01(-0.02%) |
Jul 16, 2020 | 55.45 | 55.73 | 54.67 | 55.16 | 61,418 | -0.58(-1.03%) |
Jul 15, 2020 | 53.52 | 56.14 | 53.24 | 55.73 | 40,601 | +2.60(+4.89%) |
Jul 14, 2020 | 53.19 | 53.94 | 52.60 | 53.13 | 71,862 | -0.29(-0.54%) |
Jul 13, 2020 | 54.23 | 54.70 | 53.03 | 53.42 | 69,196 | -0.20(-0.37%) |
Jul 10, 2020 | 53.27 | 54.37 | 53.27 | 53.62 | 69,339 | -0.11(-0.20%) |
Jul 09, 2020 | 55.50 | 55.90 | 53.14 | 53.73 | 72,729 | -2.12(-3.80%) |
Jul 08, 2020 | 56.10 | 56.61 | 55.21 | 55.85 | 53,669 | -0.12(-0.21%) |
Jul 07, 2020 | 57.03 | 57.31 | 55.89 | 55.97 | 92,551 | -2.50(-4.28%) |
Jul 06, 2020 | 57.49 | 59.81 | 57.21 | 58.47 | 83,027 | +1.62(+2.84%) |
Jul 02, 2020 | 56.84 | 57.66 | 56.74 | 56.85 | 145,029 | +0.35(+0.61%) |
Jul 01, 2020 | 57.36 | 57.87 | 56.19 | 56.51 | 19,864 | -0.36(-0.63%) |
Jun 30, 2020 | 56.44 | 57.04 | 55.60 | 56.86 | 73,686 | +0.79(+1.42%) |
Jun 29, 2020 | 54.62 | 56.34 | 53.94 | 56.07 | 32,650 | +1.50(+2.75%) |
Jun 26, 2020 | 56.53 | 56.56 | 54.48 | 54.57 | 63,652 | -2.33(-4.09%) |
Jun 25, 2020 | 56.47 | 57.04 | 55.78 | 56.90 | 52,949 | +0.11(+0.19%) |
Jun 24, 2020 | 58.00 | 58.13 | 55.92 | 56.79 | 101,666 | -1.85(-3.16%) |
Jun 23, 2020 | 60.41 | 60.41 | 58.22 | 58.65 | 55,452 | -1.29(-2.15%) |
Jun 22, 2020 | 59.87 | 60.73 | 58.83 | 59.93 | 81,288 | -0.38(-0.62%) |
Jun 19, 2020 | 60.07 | 60.61 | 58.96 | 60.31 | 109,854 | +0.93(+1.57%) |
Jun 18, 2020 | 58.08 | 60.12 | 58.04 | 59.38 | 115,717 | +0.63(+1.08%) |
Jun 17, 2020 | 60.95 | 60.95 | 58.69 | 58.75 | 51,547 | -2.05(-3.38%) |
Jun 16, 2020 | 59.88 | 61.38 | 59.02 | 60.80 | 131,596 | +2.27(+3.88%) |
Jun 15, 2020 | 57.16 | 59.91 | 56.54 | 58.53 | 209,600 | -0.28(-0.47%) |
Jun 12, 2020 | 59.58 | 60.49 | 57.76 | 58.80 | 119,639 | +0.67(+1.16%) |
Jun 11, 2020 | 59.98 | 60.64 | 57.52 | 58.13 | 172,013 | -4.12(-6.62%) |
Jun 10, 2020 | 64.26 | 64.55 | 61.65 | 62.25 | 114,825 | -2.51(-3.87%) |
Jun 09, 2020 | 64.02 | 65.62 | 63.95 | 64.76 | 172,319 | -0.82(-1.25%) |
Jun 08, 2020 | 64.81 | 65.62 | 63.51 | 65.59 | 127,598 | +3.62(+5.84%) |
Jun 05, 2020 | 62.79 | 64.62 | 61.05 | 61.97 | 515,981 | +1.64(+2.71%) |
Jun 04, 2020 | 60.61 | 61.12 | 59.51 | 60.33 | 215,988 | -0.63(-1.04%) |
Jun 03, 2020 | 55.05 | 61.34 | 54.74 | 60.97 | 336,776 | +6.85(+12.66%) |
Jun 02, 2020 | 52.40 | 54.42 | 51.93 | 54.12 | 139,996 | +2.46(+4.76%) |
Jun 01, 2020 | 51.17 | 53.00 | 49.11 | 51.66 | 110,104 | +0.70(+1.38%) |
May 29, 2020 | 51.56 | 51.56 | 49.45 | 50.95 | 233,730 | -1.08(-2.08%) |
May 28, 2020 | 54.00 | 54.19 | 51.73 | 52.03 | 72,403 | -1.14(-2.14%) |
May 27, 2020 | 52.13 | 53.52 | 51.01 | 53.17 | 271,887 | +2.36(+4.64%) |
May 26, 2020 | 47.70 | 51.99 | 47.06 | 50.81 | 317,747 | +2.86(+5.97%) |
May 22, 2020 | 48.23 | 48.23 | 46.92 | 47.95 | 213,655 | -0.11(-0.23%) |
May 21, 2020 | 46.99 | 48.26 | 46.44 | 48.06 | 217,752 | +1.06(+2.26%) |
May 20, 2020 | 46.96 | 47.12 | 46.05 | 47.00 | 207,670 | +0.80(+1.74%) |
May 19, 2020 | 48.34 | 48.57 | 46.18 | 46.20 | 317,382 | -2.14(-4.43%) |
May 18, 2020 | 47.33 | 50.09 | 47.33 | 48.34 | 159,711 | +2.25(+4.88%) |
May 15, 2020 | 43.60 | 46.88 | 43.11 | 46.09 | 906,373 | +2.72(+6.26%) |
May 14, 2020 | 42.68 | 43.82 | 40.43 | 43.37 | 2,114,731 | -1.31(-2.93%) |
May 13, 2020 | 45.24 | 45.40 | 43.83 | 44.68 | 122,309 | -0.69(-1.53%) |
May 12, 2020 | 47.25 | 47.25 | 45.05 | 45.37 | 143,279 | -1.50(-3.19%) |
May 11, 2020 | 49.83 | 49.83 | 46.75 | 46.87 | 63,612 | -3.10(-6.21%) |
May 08, 2020 | 49.79 | 50.73 | 49.73 | 49.97 | 64,560 | +0.74(+1.51%) |
May 07, 2020 | 49.76 | 51.24 | 48.74 | 49.23 | 75,934 | +0.13(+0.26%) |
May 06, 2020 | 50.25 | 50.75 | 48.30 | 49.10 | 68,616 | -0.58(-1.18%) |
May 05, 2020 | 49.41 | 51.85 | 49.41 | 49.68 | 92,620 | +0.97(+1.99%) |
May 04, 2020 | 48.93 | 50.18 | 47.92 | 48.71 | 74,376 | -0.75(-1.52%) |
May 01, 2020 | 53.16 | 53.77 | 48.87 | 49.47 | 147,077 | -5.06(-9.27%) |
Apr 30, 2020 | 53.73 | 55.28 | 52.94 | 54.52 | 214,610 | +0.08(+0.15%) |
Apr 29, 2020 | 54.38 | 55.74 | 53.84 | 54.44 | 275,681 | +1.13(+2.12%) |
Apr 28, 2020 | 52.66 | 58.46 | 52.66 | 53.31 | 196,353 | +0.66(+1.26%) |
Apr 27, 2020 | 50.26 | 53.28 | 50.06 | 52.65 | 95,549 | +2.85(+5.71%) |
Apr 24, 2020 | 49.96 | 49.96 | 48.63 | 49.80 | 76,464 | -0.22(-0.44%) |
Apr 23, 2020 | 49.98 | 50.48 | 49.33 | 50.02 | 66,636 | +0.09(+0.18%) |
Apr 22, 2020 | 51.92 | 51.92 | 49.84 | 49.93 | 98,802 | -1.04(-2.04%) |
Apr 21, 2020 | 51.60 | 51.93 | 50.56 | 50.97 | 56,373 | -1.50(-2.85%) |
Apr 20, 2020 | 51.45 | 52.97 | 50.36 | 52.47 | 118,680 | +0.85(+1.65%) |
Apr 17, 2020 | 53.79 | 55.27 | 51.33 | 51.62 | 78,885 | -0.69(-1.33%) |
Apr 16, 2020 | 52.01 | 52.44 | 50.51 | 52.31 | 58,469 | -0.08(-0.15%) |
Apr 15, 2020 | 52.20 | 53.57 | 50.01 | 52.39 | 100,359 | -1.08(-2.02%) |
Apr 14, 2020 | 55.58 | 56.06 | 53.01 | 53.47 | 125,623 | -0.49(-0.90%) |
Apr 13, 2020 | 57.82 | 57.82 | 53.06 | 53.96 | 69,021 | -4.16(-7.16%) |
Apr 09, 2020 | 55.30 | 62.94 | 54.72 | 58.12 | 252,291 | +4.82(+9.04%) |
Apr 08, 2020 | 52.01 | 53.93 | 51.57 | 53.30 | 202,896 | +2.24(+4.39%) |
Apr 07, 2020 | 50.06 | 52.59 | 48.51 | 51.06 | 126,433 | +2.77(+5.73%) |
Apr 06, 2020 | 46.43 | 49.53 | 46.16 | 48.30 | 82,992 | +3.24(+7.19%) |
Apr 03, 2020 | 44.05 | 45.71 | 43.24 | 45.06 | 97,446 | +0.07(+0.15%) |
Apr 02, 2020 | 45.14 | 47.18 | 44.20 | 44.99 | 139,022 | -0.55(-1.20%) |
Apr 01, 2020 | 46.00 | 46.48 | 44.51 | 45.53 | 66,897 | -2.06(-4.33%) |
Mar 31, 2020 | 48.04 | 50.36 | 46.41 | 47.59 | 69,950 | -0.30(-0.62%) |
Mar 30, 2020 | 49.39 | 49.39 | 45.68 | 47.89 | 102,128 | -2.22(-4.43%) |
Mar 27, 2020 | 47.20 | 52.93 | 44.20 | 50.11 | 108,240 | +1.06(+2.16%) |
Mar 26, 2020 | 51.71 | 53.30 | 48.17 | 49.05 | 130,885 | -2.66(-5.14%) |
Mar 25, 2020 | 42.76 | 55.13 | 41.63 | 51.71 | 147,005 | +9.93(+23.78%) |
Mar 24, 2020 | 36.59 | 41.89 | 36.59 | 41.77 | 173,708 | +6.10(+17.09%) |
Mar 23, 2020 | 42.39 | 42.39 | 33.64 | 35.68 | 172,467 | -7.61(-17.59%) |
Mar 20, 2020 | 43.79 | 48.38 | 42.83 | 43.29 | 164,932 | +0.30(+0.69%) |
Mar 19, 2020 | 38.17 | 43.39 | 36.47 | 42.99 | 171,031 | +4.88(+12.80%) |
Mar 18, 2020 | 43.20 | 43.81 | 35.73 | 38.12 | 243,514 | -8.87(-18.88%) |
Mar 17, 2020 | 53.08 | 53.38 | 46.52 | 46.99 | 289,170 | -6.49(-12.14%) |
Mar 16, 2020 | 60.80 | 60.80 | 52.96 | 53.48 | 84,863 | -14.49(-21.32%) |
Mar 13, 2020 | 64.50 | 68.41 | 61.84 | 67.97 | 98,757 | +5.38(+8.60%) |
Mar 12, 2020 | 66.67 | 67.53 | 62.51 | 62.59 | 156,794 | -9.05(-12.63%) |
Mar 11, 2020 | 72.42 | 73.46 | 70.95 | 71.64 | 187,387 | -2.00(-2.72%) |
Mar 10, 2020 | 74.39 | 76.71 | 72.44 | 73.64 | 189,336 | +0.29(+0.39%) |
Mar 09, 2020 | 77.33 | 78.49 | 72.03 | 73.36 | 136,097 | -5.64(-7.14%) |
Mar 06, 2020 | 78.89 | 79.87 | 78.06 | 79.00 | 278,115 | -1.56(-1.93%) |
Mar 05, 2020 | 81.22 | 82.28 | 79.71 | 80.55 | 57,663 | -1.95(-2.37%) |
Mar 04, 2020 | 84.07 | 84.07 | 81.47 | 82.51 | 90,562 | +0.21(+0.25%) |
Mar 03, 2020 | 82.82 | 84.94 | 81.64 | 82.30 | 73,906 | -0.71(-0.86%) |
Mar 02, 2020 | 80.99 | 83.06 | 79.22 | 83.01 | 121,555 | +2.86(+3.56%) |
Feb 28, 2020 | 81.63 | 81.78 | 79.06 | 80.16 | 152,020 | -2.39(-2.89%) |
Feb 27, 2020 | 84.52 | 85.76 | 82.40 | 82.55 | 44,464 | -3.85(-4.45%) |
Feb 26, 2020 | 86.81 | 88.28 | 86.13 | 86.39 | 98,593 | -0.10(-0.11%) |
Feb 25, 2020 | 87.84 | 88.60 | 86.13 | 86.49 | 99,514 | -1.38(-1.57%) |
Feb 24, 2020 | 86.95 | 88.47 | 86.53 | 87.87 | 86,708 | -1.99(-2.22%) |
Feb 21, 2020 | 89.07 | 90.02 | 88.72 | 89.86 | 101,683 | +0.39(+0.43%) |
Feb 20, 2020 | 89.63 | 89.98 | 88.31 | 89.48 | 37,101 | -0.20(-0.22%) |
Feb 19, 2020 | 90.45 | 90.60 | 89.14 | 89.67 | 43,289 | -0.30(-0.33%) |
Feb 18, 2020 | 89.53 | 90.13 | 88.57 | 89.97 | 70,284 | +0.69(+0.78%) |
Feb 14, 2020 | 87.50 | 91.27 | 87.22 | 89.28 | 135,073 | +2.50(+2.88%) |
Feb 13, 2020 | 84.65 | 86.78 | 84.65 | 86.78 | 78,465 | +1.79(+2.11%) |
Feb 12, 2020 | 86.09 | 86.09 | 78.69 | 84.99 | 106,075 | +2.99(+3.65%) |
Feb 11, 2020 | 82.70 | 84.06 | 81.22 | 81.99 | 64,872 | -0.43(-0.52%) |
Feb 10, 2020 | 82.69 | 82.77 | 82.16 | 82.42 | 38,970 | -0.25(-0.30%) |
Feb 07, 2020 | 84.09 | 84.09 | 82.58 | 82.67 | 25,925 | -1.26(-1.50%) |
Feb 06, 2020 | 84.33 | 84.59 | 83.67 | 83.92 | 52,060 | -0.05(-0.06%) |
Feb 05, 2020 | 83.75 | 84.49 | 82.86 | 83.97 | 46,752 | +1.06(+1.28%) |
Feb 04, 2020 | 82.97 | 83.76 | 82.43 | 82.91 | 34,078 | +0.65(+0.80%) |
Feb 03, 2020 | 81.06 | 82.34 | 80.64 | 82.26 | 40,965 | +1.93(+2.41%) |
Jan 31, 2020 | 81.03 | 81.05 | 79.86 | 80.33 | 32,280 | -1.11(-1.36%) |
Jan 30, 2020 | 80.49 | 81.44 | 80.49 | 81.44 | 28,298 | +0.56(+0.69%) |
Jan 29, 2020 | 81.46 | 81.67 | 80.50 | 80.88 | 54,458 | -0.51(-0.62%) |
Jan 28, 2020 | 80.26 | 81.68 | 80.26 | 81.39 | 35,761 | +0.49(+0.60%) |
Jan 27, 2020 | 79.52 | 81.00 | 79.12 | 80.90 | 32,060 | +0.22(+0.27%) |
Jan 24, 2020 | 81.30 | 81.53 | 80.44 | 80.68 | 26,126 | -0.46(-0.56%) |
Jan 23, 2020 | 80.53 | 81.43 | 80.21 | 81.14 | 67,821 | +0.01(+0.01%) |
Jan 22, 2020 | 81.61 | 81.84 | 80.97 | 81.13 | 43,081 | +0.17(+0.21%) |
Jan 21, 2020 | 83.47 | 83.47 | 80.90 | 80.96 | 74,366 | -2.05(-2.47%) |
Jan 17, 2020 | 82.36 | 83.49 | 82.16 | 83.01 | 39,946 | +1.04(+1.27%) |
Jan 16, 2020 | 82.06 | 82.13 | 81.29 | 81.97 | 46,842 | +0.08(+0.10%) |
Jan 15, 2020 | 81.55 | 83.10 | 80.86 | 81.89 | 69,222 | +0.66(+0.82%) |
Jan 14, 2020 | 79.94 | 81.24 | 79.73 | 81.23 | 54,730 | +1.30(+1.62%) |
Jan 13, 2020 | 78.70 | 80.67 | 78.70 | 79.93 | 57,390 | +0.90(+1.14%) |
Jan 10, 2020 | 78.29 | 80.28 | 78.29 | 79.03 | 84,130 | +0.46(+0.58%) |
Jan 09, 2020 | 78.04 | 78.68 | 77.81 | 78.57 | 35,430 | +1.09(+1.41%) |
Jan 08, 2020 | 77.14 | 77.85 | 76.64 | 77.48 | 71,675 | +0.13(+0.17%) |
Jan 07, 2020 | 76.83 | 77.35 | 76.66 | 77.35 | 97,526 | +0.31(+0.40%) |
Jan 06, 2020 | 76.61 | 77.30 | 76.42 | 77.04 | 42,080 | -0.22(-0.28%) |
Jan 03, 2020 | 76.69 | 78.01 | 76.15 | 77.26 | 30,061 | -0.17(-0.22%) |
Jan 02, 2020 | 77.29 | 77.94 | 76.36 | 77.43 | 32,123 | +0.14(+0.18%) |
Dec 31, 2019 | 77.82 | 77.99 | 76.99 | 77.29 | 33,591 | -0.25(-0.32%) |
Dec 30, 2019 | 77.23 | 78.02 | 76.30 | 77.54 | 40,402 | +0.48(+0.62%) |
Dec 27, 2019 | 77.86 | 77.86 | 76.71 | 77.06 | 30,484 | -0.37(-0.47%) |
Dec 26, 2019 | 77.91 | 77.93 | 76.91 | 77.43 | 19,348 | -0.24(-0.31%) |
Dec 24, 2019 | 76.46 | 77.84 | 76.21 | 77.67 | 30,383 | +1.80(+2.38%) |
Dec 23, 2019 | 76.44 | 76.59 | 75.49 | 75.87 | 38,068 | -0.42(-0.55%) |
Dec 20, 2019 | 73.10 | 77.18 | 72.78 | 76.28 | 91,452 | +3.75(+5.18%) |
Dec 19, 2019 | 72.33 | 72.72 | 71.87 | 72.53 | 127,047 | +0.20(+0.27%) |
Dec 18, 2019 | 71.30 | 72.51 | 70.86 | 72.33 | 65,036 | +1.35(+1.90%) |
Dec 17, 2019 | 71.07 | 71.22 | 70.08 | 70.98 | 63,906 | +0.03(+0.04%) |
Dec 16, 2019 | 71.17 | 72.06 | 70.81 | 70.95 | 27,500 | -0.01(-0.01%) |
Dec 13, 2019 | 71.69 | 71.69 | 69.92 | 70.96 | 49,360 | -0.45(-0.62%) |
Dec 12, 2019 | 72.69 | 72.93 | 71.30 | 71.41 | 36,228 | -1.37(-1.88%) |
Dec 11, 2019 | 73.83 | 73.83 | 72.71 | 72.78 | 28,753 | -1.24(-1.67%) |
Dec 10, 2019 | 74.22 | 74.55 | 73.45 | 74.01 | 27,315 | +0.32(+0.43%) |
Dec 09, 2019 | 73.50 | 73.84 | 72.97 | 73.70 | 30,399 | +0.31(+0.42%) |
Dec 06, 2019 | 73.84 | 74.57 | 73.02 | 73.39 | 47,341 | -0.25(-0.34%) |
Dec 05, 2019 | 72.33 | 73.84 | 72.33 | 73.64 | 50,546 | +1.43(+1.98%) |
Dec 04, 2019 | 71.35 | 72.32 | 71.35 | 72.21 | 56,236 | +0.83(+1.17%) |
Dec 03, 2019 | 70.06 | 71.39 | 70.06 | 71.38 | 47,812 | -0.50(-0.69%) |