Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 99.71 | 100.38 | 96.00 | 99.23 | 3,108,435 | -0.71(-0.71%) |
Nov 27, 2020 | 100.05 | 102.08 | 99.40 | 99.94 | 1,437,765 | +0.81(+0.82%) |
Nov 25, 2020 | 100.37 | 100.43 | 97.81 | 99.13 | 2,254,078 | -2.33(-2.30%) |
Nov 24, 2020 | 96.35 | 101.61 | 96.18 | 101.46 | 4,272,417 | +7.19(+7.62%) |
Nov 23, 2020 | 94.29 | 95.57 | 92.93 | 94.27 | 3,375,183 | +0.19(+0.20%) |
Nov 20, 2020 | 96.58 | 97.55 | 94.09 | 94.09 | 3,637,861 | -3.42(-3.50%) |
Nov 19, 2020 | 95.71 | 98.21 | 95.05 | 97.50 | 2,790,329 | +3.07(+3.25%) |
Nov 18, 2020 | 93.36 | 97.61 | 92.52 | 94.43 | 3,372,657 | +1.39(+1.50%) |
Nov 17, 2020 | 92.13 | 95.10 | 90.25 | 93.04 | 2,531,019 | -0.50(-0.54%) |
Nov 16, 2020 | 96.44 | 97.12 | 92.26 | 93.54 | 4,544,790 | +2.52(+2.77%) |
Nov 13, 2020 | 86.59 | 91.49 | 85.37 | 91.03 | 4,235,310 | +5.45(+6.37%) |
Nov 12, 2020 | 88.56 | 88.75 | 84.87 | 85.58 | 7,252,201 | -4.98(-5.50%) |
Nov 11, 2020 | 95.97 | 95.97 | 89.85 | 90.55 | 5,106,633 | -4.89(-5.12%) |
Nov 10, 2020 | 98.74 | 100.90 | 94.18 | 95.44 | 5,369,329 | -5.51(-5.46%) |
Nov 09, 2020 | 93.97 | 104.59 | 93.80 | 100.95 | 19,145,790 | +21.89(+27.69%) |
Nov 06, 2020 | 76.91 | 79.88 | 76.54 | 79.06 | 3,506,198 | -0.06(-0.07%) |
Nov 05, 2020 | 76.40 | 79.47 | 75.88 | 79.12 | 5,351,962 | +3.96(+5.27%) |
Nov 04, 2020 | 74.13 | 76.80 | 72.77 | 75.16 | 4,464,808 | +1.53(+2.08%) |
Nov 03, 2020 | 75.66 | 76.19 | 73.17 | 73.63 | 3,117,747 | -1.26(-1.69%) |
Nov 02, 2020 | 73.48 | 75.11 | 72.47 | 74.89 | 4,002,008 | +3.38(+4.72%) |
Oct 30, 2020 | 70.45 | 72.38 | 69.36 | 71.51 | 3,347,999 | +0.24(+0.33%) |
Oct 29, 2020 | 68.40 | 72.20 | 68.18 | 71.28 | 3,985,644 | +3.14(+4.61%) |
Oct 28, 2020 | 69.82 | 69.94 | 66.84 | 68.14 | 4,476,035 | -2.78(-3.93%) |
Oct 27, 2020 | 72.68 | 72.94 | 70.27 | 70.92 | 2,468,318 | -1.67(-2.30%) |
Oct 26, 2020 | 73.65 | 73.71 | 70.86 | 72.59 | 2,996,574 | -3.00(-3.97%) |
Oct 23, 2020 | 75.68 | 75.87 | 73.85 | 75.59 | 2,170,624 | +0.13(+0.17%) |
Oct 22, 2020 | 74.28 | 75.68 | 73.21 | 75.46 | 4,066,221 | +3.53(+4.91%) |
Oct 21, 2020 | 71.10 | 72.47 | 70.42 | 71.93 | 2,557,476 | +0.40(+0.57%) |
Oct 20, 2020 | 69.27 | 72.16 | 69.13 | 71.52 | 3,552,611 | +2.73(+3.98%) |
Oct 19, 2020 | 70.49 | 71.33 | 68.62 | 68.79 | 3,893,872 | -1.43(-2.04%) |
Oct 16, 2020 | 71.61 | 72.44 | 70.02 | 70.22 | 3,048,718 | -1.56(-2.17%) |
Oct 15, 2020 | 70.55 | 71.83 | 69.77 | 71.78 | 2,604,982 | +0.99(+1.39%) |
Oct 14, 2020 | 70.59 | 71.63 | 69.87 | 70.79 | 3,305,728 | -0.04(-0.06%) |
Oct 13, 2020 | 72.26 | 72.26 | 68.61 | 70.83 | 5,344,914 | -2.34(-3.20%) |
Oct 12, 2020 | 71.93 | 73.26 | 71.44 | 73.17 | 2,098,198 | +1.42(+1.98%) |
Oct 09, 2020 | 73.69 | 74.58 | 71.53 | 71.75 | 3,134,805 | -1.63(-2.22%) |
Oct 08, 2020 | 74.33 | 75.13 | 72.98 | 73.38 | 2,777,393 | -0.73(-0.99%) |
Oct 07, 2020 | 74.96 | 74.99 | 73.29 | 74.11 | 2,881,233 | +0.73(+1.00%) |
Oct 06, 2020 | 73.63 | 76.76 | 73.07 | 73.38 | 5,143,805 | +0.46(+0.64%) |
Oct 05, 2020 | 72.14 | 73.13 | 71.12 | 72.92 | 3,456,794 | +0.64(+0.89%) |
Oct 02, 2020 | 69.12 | 72.51 | 68.72 | 72.28 | 3,155,568 | +1.12(+1.57%) |
Oct 01, 2020 | 71.23 | 71.79 | 70.21 | 71.16 | 4,312,474 | +0.26(+0.36%) |
Sep 30, 2020 | 71.03 | 73.01 | 70.28 | 70.90 | 4,505,764 | +0.82(+1.17%) |
Sep 29, 2020 | 72.06 | 72.17 | 69.66 | 70.08 | 4,315,654 | -2.61(-3.59%) |
Sep 28, 2020 | 72.19 | 73.63 | 71.51 | 72.69 | 3,242,098 | +1.24(+1.74%) |
Sep 25, 2020 | 70.26 | 71.64 | 69.73 | 71.45 | 2,718,749 | +1.27(+1.82%) |
Sep 24, 2020 | 69.61 | 71.44 | 67.92 | 70.17 | 3,963,034 | +0.38(+0.54%) |
Sep 23, 2020 | 73.01 | 74.77 | 69.62 | 69.80 | 4,453,270 | -2.70(-3.72%) |
Sep 22, 2020 | 71.76 | 74.22 | 71.10 | 72.49 | 3,349,595 | +1.11(+1.55%) |
Sep 21, 2020 | 72.81 | 73.67 | 69.94 | 71.39 | 7,092,810 | -5.33(-6.95%) |
Sep 18, 2020 | 77.91 | 78.66 | 75.31 | 76.72 | 3,757,270 | -1.58(-2.02%) |
Sep 17, 2020 | 77.04 | 79.55 | 77.00 | 78.30 | 2,825,911 | -0.36(-0.45%) |
Sep 16, 2020 | 80.16 | 80.26 | 76.34 | 78.65 | 6,674,046 | -2.59(-3.18%) |
Sep 15, 2020 | 82.85 | 82.90 | 79.75 | 81.24 | 3,570,195 | -1.50(-1.81%) |
Sep 14, 2020 | 81.98 | 82.78 | 80.83 | 82.74 | 2,289,888 | +1.67(+2.06%) |
Sep 11, 2020 | 83.55 | 83.83 | 79.86 | 81.07 | 2,226,530 | -1.20(-1.46%) |
Sep 10, 2020 | 83.07 | 85.32 | 82.07 | 82.28 | 3,240,493 | +0.38(+0.46%) |
Sep 09, 2020 | 82.60 | 82.60 | 79.58 | 81.90 | 3,214,343 | +0.27(+0.33%) |
Sep 08, 2020 | 83.98 | 84.33 | 81.45 | 81.64 | 4,087,140 | -4.98(-5.75%) |
Sep 04, 2020 | 87.19 | 88.85 | 83.51 | 86.61 | 3,291,384 | +0.36(+0.41%) |
Sep 03, 2020 | 88.05 | 90.74 | 84.72 | 86.26 | 3,246,736 | -1.95(-2.21%) |
Sep 02, 2020 | 85.18 | 88.56 | 84.97 | 88.20 | 2,464,268 | +3.01(+3.54%) |
Sep 01, 2020 | 85.98 | 87.53 | 84.33 | 85.19 | 2,708,997 | -1.16(-1.34%) |
Aug 31, 2020 | 89.48 | 89.65 | 86.35 | 86.35 | 3,411,003 | -4.05(-4.48%) |
Aug 28, 2020 | 86.69 | 92.03 | 85.61 | 90.39 | 5,927,691 | +4.97(+5.81%) |
Aug 27, 2020 | 83.81 | 87.23 | 83.61 | 85.43 | 4,235,391 | +1.70(+2.03%) |
Aug 26, 2020 | 84.80 | 84.94 | 83.23 | 83.73 | 2,422,026 | -1.39(-1.64%) |
Aug 25, 2020 | 86.48 | 87.10 | 83.64 | 85.12 | 2,673,490 | -0.57(-0.67%) |
Aug 24, 2020 | 82.59 | 85.75 | 80.32 | 85.69 | 4,542,312 | +3.95(+4.83%) |
Aug 21, 2020 | 80.43 | 84.50 | 80.08 | 81.74 | 4,416,600 | +2.48(+3.13%) |
Aug 20, 2020 | 78.99 | 80.07 | 78.02 | 79.27 | 2,984,551 | -0.97(-1.21%) |
Aug 19, 2020 | 81.58 | 82.73 | 79.94 | 80.23 | 2,579,791 | -0.37(-0.45%) |
Aug 18, 2020 | 82.84 | 82.84 | 80.48 | 80.60 | 2,493,570 | -1.85(-2.24%) |
Aug 17, 2020 | 84.29 | 84.61 | 82.15 | 82.44 | 2,247,686 | -1.46(-1.74%) |
Aug 14, 2020 | 84.15 | 85.00 | 83.09 | 83.91 | 2,731,611 | -1.67(-1.95%) |
Aug 13, 2020 | 83.23 | 85.63 | 83.18 | 85.58 | 3,303,017 | +0.86(+1.01%) |
Aug 12, 2020 | 88.37 | 88.37 | 82.32 | 84.72 | 6,499,782 | -2.46(-2.82%) |
Aug 11, 2020 | 84.77 | 88.29 | 83.78 | 87.17 | 11,545,888 | +6.72(+8.36%) |
Aug 10, 2020 | 77.18 | 80.72 | 76.38 | 80.45 | 9,825,710 | +7.29(+9.96%) |
Aug 07, 2020 | 74.10 | 75.00 | 72.19 | 73.16 | 4,937,076 | -2.44(-3.23%) |
Aug 06, 2020 | 70.01 | 76.12 | 69.88 | 75.60 | 7,768,576 | +5.22(+7.42%) |
Aug 05, 2020 | 72.16 | 74.29 | 69.62 | 70.38 | 7,161,280 | -1.45(-2.02%) |
Aug 04, 2020 | 71.72 | 73.43 | 70.91 | 71.83 | 4,002,731 | -0.30(-0.41%) |
Aug 03, 2020 | 70.85 | 72.75 | 69.43 | 72.13 | 4,505,057 | +0.61(+0.86%) |
Jul 31, 2020 | 75.03 | 75.28 | 70.60 | 71.51 | 5,594,988 | -3.94(-5.22%) |
Jul 30, 2020 | 76.01 | 76.18 | 73.76 | 75.45 | 4,433,305 | +1.12(+1.50%) |
Jul 29, 2020 | 73.34 | 74.45 | 72.27 | 74.34 | 3,169,262 | +1.90(+2.62%) |
Jul 28, 2020 | 69.73 | 74.02 | 69.58 | 72.44 | 4,829,271 | +2.65(+3.79%) |
Jul 27, 2020 | 71.71 | 72.62 | 69.14 | 69.80 | 4,890,637 | -2.69(-3.71%) |
Jul 24, 2020 | 71.97 | 72.48 | 70.70 | 72.48 | 3,491,006 | -0.48(-0.66%) |
Jul 23, 2020 | 74.86 | 74.98 | 72.44 | 72.97 | 5,222,242 | -2.17(-2.89%) |
Jul 22, 2020 | 77.54 | 77.95 | 74.41 | 75.14 | 4,009,826 | -3.05(-3.90%) |
Jul 21, 2020 | 80.11 | 81.43 | 77.93 | 78.19 | 4,138,098 | -0.77(-0.98%) |
Jul 20, 2020 | 81.33 | 81.90 | 78.66 | 78.96 | 2,961,473 | -2.75(-3.37%) |
Jul 17, 2020 | 83.68 | 84.10 | 80.92 | 81.71 | 2,811,420 | -1.82(-2.17%) |
Jul 16, 2020 | 83.38 | 84.98 | 82.49 | 83.53 | 3,968,096 | -2.11(-2.47%) |
Jul 15, 2020 | 80.97 | 85.86 | 80.58 | 85.64 | 7,505,494 | +7.35(+9.38%) |
Jul 14, 2020 | 78.24 | 79.23 | 75.73 | 78.30 | 5,777,668 | -1.94(-2.41%) |
Jul 13, 2020 | 75.43 | 83.91 | 72.17 | 80.23 | 16,441,366 | +7.04(+9.62%) |
Jul 10, 2020 | 69.34 | 73.28 | 68.57 | 73.19 | 4,866,990 | +2.96(+4.22%) |
Jul 09, 2020 | 73.06 | 73.07 | 67.82 | 70.23 | 5,996,501 | -3.01(-4.11%) |
Jul 08, 2020 | 72.26 | 73.62 | 70.39 | 73.24 | 5,001,321 | +0.80(+1.10%) |
Jul 07, 2020 | 73.87 | 75.06 | 72.22 | 72.44 | 3,925,335 | -3.29(-4.34%) |
Jul 06, 2020 | 78.72 | 79.97 | 73.73 | 75.73 | 5,997,967 | -0.61(-0.80%) |
Jul 02, 2020 | 74.64 | 77.36 | 74.18 | 76.34 | 6,347,394 | +3.49(+4.78%) |
Jul 01, 2020 | 74.30 | 77.25 | 72.23 | 72.86 | 5,501,253 | -0.69(-0.94%) |
Jun 30, 2020 | 72.64 | 73.91 | 71.21 | 73.55 | 4,645,961 | +0.27(+0.36%) |
Jun 29, 2020 | 68.35 | 73.29 | 66.69 | 73.28 | 7,133,802 | +5.10(+7.49%) |
Jun 26, 2020 | 71.55 | 72.48 | 67.84 | 68.18 | 7,173,025 | -4.45(-6.13%) |
Jun 25, 2020 | 73.90 | 73.90 | 70.50 | 72.63 | 8,066,347 | -1.63(-2.19%) |
Jun 24, 2020 | 82.26 | 82.34 | 74.07 | 74.26 | 8,528,816 | -9.18(-11.00%) |
Jun 23, 2020 | 83.46 | 84.26 | 82.36 | 83.44 | 4,402,946 | +1.17(+1.43%) |
Jun 22, 2020 | 84.78 | 85.11 | 80.69 | 82.27 | 4,936,304 | -3.43(-4.00%) |
Jun 19, 2020 | 89.21 | 89.83 | 84.95 | 85.69 | 4,214,851 | -1.56(-1.79%) |
Jun 18, 2020 | 85.92 | 88.76 | 85.63 | 87.25 | 3,177,831 | -0.33(-0.37%) |
Jun 17, 2020 | 88.86 | 89.61 | 87.22 | 87.58 | 3,919,828 | -1.79(-2.00%) |
Jun 16, 2020 | 96.76 | 96.91 | 86.12 | 89.37 | 7,289,506 | -1.47(-1.62%) |
Jun 15, 2020 | 86.45 | 91.90 | 85.48 | 90.84 | 4,684,449 | -0.30(-0.33%) |
Jun 12, 2020 | 93.94 | 94.53 | 88.67 | 91.14 | 4,983,968 | +2.53(+2.86%) |
Jun 11, 2020 | 89.00 | 94.10 | 87.88 | 88.61 | 7,811,066 | -9.07(-9.29%) |
Jun 10, 2020 | 101.52 | 102.09 | 93.98 | 97.68 | 6,656,858 | -3.78(-3.73%) |
Jun 09, 2020 | 104.05 | 104.09 | 100.12 | 101.46 | 6,191,324 | -5.96(-5.55%) |
Jun 08, 2020 | 105.11 | 107.55 | 102.73 | 107.42 | 6,232,449 | +7.10(+7.08%) |
Jun 05, 2020 | 100.78 | 102.69 | 98.04 | 100.33 | 11,126,576 | +6.15(+6.53%) |
Jun 04, 2020 | 95.75 | 96.07 | 90.56 | 94.17 | 10,642,975 | +1.86(+2.01%) |
Jun 03, 2020 | 84.72 | 92.57 | 84.42 | 92.32 | 8,346,140 | +9.28(+11.18%) |
Jun 02, 2020 | 84.42 | 85.14 | 81.51 | 83.04 | 5,689,853 | -2.34(-2.74%) |
Jun 01, 2020 | 83.07 | 85.55 | 82.17 | 85.38 | 3,762,103 | +3.15(+3.83%) |
May 29, 2020 | 80.63 | 83.85 | 79.78 | 82.23 | 5,208,505 | +0.08(+0.10%) |
May 28, 2020 | 85.94 | 86.35 | 81.57 | 82.15 | 5,072,340 | -3.68(-4.29%) |
May 27, 2020 | 86.45 | 86.69 | 81.46 | 85.83 | 7,702,364 | +2.01(+2.40%) |
May 26, 2020 | 81.92 | 85.08 | 80.33 | 83.82 | 8,455,229 | +6.56(+8.49%) |
May 22, 2020 | 80.27 | 80.39 | 76.54 | 77.26 | 7,874,690 | -4.84(-5.89%) |
May 21, 2020 | 85.13 | 85.75 | 81.10 | 82.10 | 4,434,490 | -3.66(-4.27%) |
May 20, 2020 | 83.57 | 86.18 | 82.64 | 85.76 | 5,425,310 | +4.77(+5.89%) |
May 19, 2020 | 81.05 | 84.16 | 78.72 | 80.99 | 5,504,167 | +0.55(+0.69%) |
May 18, 2020 | 81.48 | 81.95 | 79.04 | 80.44 | 6,670,719 | +3.72(+4.85%) |
May 15, 2020 | 75.41 | 78.14 | 74.65 | 76.72 | 3,934,610 | -0.59(-0.77%) |
May 14, 2020 | 73.57 | 77.51 | 70.30 | 77.31 | 5,737,670 | +1.51(+1.99%) |
May 13, 2020 | 77.75 | 78.86 | 74.19 | 75.80 | 7,080,269 | -1.87(-2.40%) |
May 12, 2020 | 82.39 | 82.85 | 77.59 | 77.67 | 4,089,752 | -3.96(-4.85%) |
May 11, 2020 | 83.94 | 84.69 | 81.34 | 81.63 | 5,001,841 | -4.22(-4.91%) |
May 08, 2020 | 80.88 | 86.30 | 80.46 | 85.84 | 6,490,097 | +7.25(+9.22%) |
May 07, 2020 | 78.99 | 81.63 | 77.18 | 78.59 | 7,529,305 | +0.35(+0.44%) |
May 06, 2020 | 79.44 | 79.86 | 77.02 | 78.25 | 3,504,135 | -0.41(-0.53%) |
May 05, 2020 | 81.65 | 82.04 | 77.36 | 78.66 | 4,154,788 | -0.77(-0.97%) |
May 04, 2020 | 76.13 | 79.93 | 74.62 | 79.43 | 4,886,162 | -0.38(-0.47%) |
May 01, 2020 | 80.78 | 81.94 | 78.01 | 79.81 | 5,174,678 | -4.64(-5.50%) |
Apr 30, 2020 | 86.12 | 89.66 | 83.51 | 84.45 | 6,646,412 | -3.46(-3.93%) |
Apr 29, 2020 | 84.61 | 88.73 | 83.45 | 87.91 | 7,158,563 | +6.78(+8.36%) |
Apr 28, 2020 | 85.87 | 86.46 | 77.01 | 81.12 | 9,240,600 | -0.60(-0.74%) |
Apr 27, 2020 | 77.27 | 82.87 | 76.15 | 81.72 | 5,977,016 | +6.08(+8.04%) |
Apr 24, 2020 | 75.99 | 76.59 | 73.00 | 75.64 | 5,049,901 | +0.55(+0.74%) |
Apr 23, 2020 | 74.27 | 77.61 | 73.35 | 75.09 | 10,455,318 | +5.94(+8.60%) |
Apr 22, 2020 | 71.93 | 72.32 | 68.73 | 69.15 | 3,990,524 | -0.37(-0.53%) |
Apr 21, 2020 | 70.18 | 72.66 | 68.80 | 69.51 | 5,347,711 | -2.85(-3.94%) |
Apr 20, 2020 | 75.22 | 77.67 | 71.76 | 72.36 | 6,010,646 | -5.10(-6.59%) |
Apr 17, 2020 | 76.19 | 77.53 | 73.57 | 77.47 | 7,431,896 | +6.09(+8.53%) |
Apr 16, 2020 | 70.14 | 71.78 | 67.94 | 71.38 | 6,349,890 | +0.78(+1.10%) |
Apr 15, 2020 | 70.27 | 71.94 | 69.12 | 70.60 | 6,041,167 | -3.85(-5.17%) |
Apr 14, 2020 | 72.13 | 73.60 | 68.32 | 74.45 | 6,609,720 | +6.02(+8.80%) |
Apr 13, 2020 | 69.83 | 70.45 | 64.71 | 68.42 | 7,619,095 | -1.33(-1.91%) |
Apr 09, 2020 | 72.98 | 75.91 | 66.96 | 69.76 | 11,149,060 | +1.56(+2.29%) |
Apr 08, 2020 | 61.86 | 68.51 | 60.88 | 68.20 | 10,882,163 | +8.12(+13.51%) |
Apr 07, 2020 | 65.12 | 66.35 | 59.00 | 60.08 | 12,146,544 | +4.07(+7.26%) |
Apr 06, 2020 | 53.02 | 57.51 | 52.08 | 56.01 | 9,121,426 | +8.13(+16.97%) |
Apr 03, 2020 | 52.30 | 52.82 | 45.63 | 47.89 | 8,096,391 | -4.12(-7.92%) |
Apr 02, 2020 | 52.45 | 55.69 | 50.90 | 52.00 | 4,747,263 | -1.31(-2.46%) |
Apr 01, 2020 | 56.19 | 56.28 | 52.24 | 53.32 | 6,320,893 | -6.11(-10.28%) |
Mar 31, 2020 | 59.94 | 62.69 | 58.35 | 59.43 | 5,402,326 | -0.90(-1.49%) |
Mar 30, 2020 | 60.98 | 62.89 | 57.32 | 60.33 | 7,246,206 | -2.18(-3.49%) |
Mar 27, 2020 | 65.81 | 66.45 | 62.46 | 62.51 | 9,631,891 | -8.10(-11.47%) |
Mar 26, 2020 | 76.40 | 82.80 | 68.88 | 70.61 | 11,026,445 | -3.51(-4.73%) |
Mar 25, 2020 | 70.90 | 78.69 | 64.37 | 74.11 | 9,539,811 | +8.39(+12.77%) |
Mar 24, 2020 | 67.79 | 70.49 | 63.73 | 65.72 | 10,917,582 | +8.88(+15.62%) |
Mar 23, 2020 | 52.83 | 57.66 | 50.36 | 56.84 | 9,258,740 | +5.53(+10.78%) |
Mar 20, 2020 | 49.20 | 59.24 | 48.39 | 51.31 | 11,468,698 | +5.32(+11.57%) |
Mar 19, 2020 | 40.63 | 52.23 | 37.53 | 45.99 | 10,497,159 | +3.52(+8.28%) |
Mar 18, 2020 | 47.64 | 51.20 | 35.39 | 42.48 | 11,049,067 | -11.22(-20.89%) |
Mar 17, 2020 | 55.99 | 57.27 | 47.40 | 53.69 | 9,155,497 | -0.41(-0.77%) |
Mar 16, 2020 | 58.75 | 66.63 | 53.94 | 54.11 | 7,817,025 | -17.50(-24.43%) |
Mar 13, 2020 | 73.84 | 76.84 | 63.34 | 71.60 | 7,065,466 | +4.44(+6.62%) |
Mar 12, 2020 | 70.42 | 76.90 | 64.18 | 67.16 | 9,830,863 | -12.69(-15.89%) |
Mar 11, 2020 | 85.41 | 86.03 | 79.15 | 79.85 | 5,733,184 | -9.18(-10.31%) |
Mar 10, 2020 | 86.43 | 89.24 | 82.05 | 89.03 | 5,101,683 | +8.14(+10.06%) |
Mar 09, 2020 | 83.43 | 86.79 | 79.61 | 80.89 | 5,156,038 | -11.95(-12.87%) |
Mar 06, 2020 | 90.84 | 96.76 | 88.86 | 92.84 | 5,582,733 | -1.53(-1.62%) |
Mar 05, 2020 | 101.46 | 101.65 | 93.81 | 94.37 | 5,643,642 | -9.95(-9.54%) |
Mar 04, 2020 | 103.20 | 105.11 | 100.45 | 104.33 | 3,177,349 | +3.18(+3.14%) |
Mar 03, 2020 | 106.54 | 109.36 | 100.29 | 101.15 | 4,395,918 | -5.43(-5.09%) |
Mar 02, 2020 | 106.59 | 108.03 | 103.03 | 106.58 | 4,731,546 | -0.04(-0.04%) |
Feb 28, 2020 | 106.64 | 109.97 | 104.95 | 106.62 | 6,022,185 | -3.14(-2.86%) |
Feb 27, 2020 | 107.83 | 114.45 | 102.59 | 109.76 | 5,738,145 | +0.41(+0.37%) |
Feb 26, 2020 | 113.98 | 116.37 | 108.88 | 109.35 | 4,208,600 | -3.10(-2.76%) |
Feb 25, 2020 | 119.62 | 119.97 | 111.53 | 112.45 | 4,337,449 | -5.21(-4.43%) |
Feb 24, 2020 | 118.76 | 122.05 | 117.52 | 117.66 | 4,638,563 | -7.62(-6.08%) |
Feb 21, 2020 | 128.77 | 129.47 | 124.11 | 125.28 | 2,914,366 | -5.27(-4.04%) |
Feb 20, 2020 | 131.43 | 132.88 | 128.71 | 130.55 | 1,886,473 | -2.78(-2.09%) |
Feb 19, 2020 | 131.71 | 134.71 | 131.10 | 133.33 | 1,816,512 | +2.65(+2.03%) |
Feb 18, 2020 | 129.47 | 131.28 | 127.76 | 130.68 | 1,611,847 | +1.29(+1.00%) |
Feb 14, 2020 | 130.57 | 130.69 | 128.04 | 129.38 | 1,528,367 | -1.45(-1.11%) |
Feb 13, 2020 | 131.47 | 132.73 | 129.69 | 130.83 | 3,077,106 | -3.13(-2.34%) |
Feb 12, 2020 | 133.20 | 134.42 | 131.53 | 133.97 | 3,704,269 | +4.73(+3.66%) |
Feb 11, 2020 | 125.92 | 131.04 | 124.95 | 129.24 | 3,011,210 | +4.02(+3.21%) |
Feb 10, 2020 | 123.37 | 125.61 | 122.39 | 125.21 | 2,969,608 | +0.95(+0.76%) |
Feb 07, 2020 | 126.36 | 128.02 | 123.96 | 124.26 | 5,735,488 | -7.13(-5.42%) |
Feb 06, 2020 | 130.81 | 132.60 | 130.16 | 131.39 | 2,590,611 | +1.87(+1.44%) |
Feb 05, 2020 | 132.19 | 132.90 | 128.46 | 129.52 | 2,216,134 | -0.41(-0.32%) |
Feb 04, 2020 | 126.08 | 132.07 | 125.80 | 129.93 | 4,050,247 | +4.03(+3.20%) |
Feb 03, 2020 | 123.93 | 127.28 | 123.93 | 125.90 | 2,556,783 | +2.37(+1.92%) |
Jan 31, 2020 | 122.12 | 123.98 | 120.97 | 123.53 | 2,430,579 | -0.45(-0.36%) |
Jan 30, 2020 | 119.91 | 124.17 | 118.49 | 123.98 | 3,687,991 | +2.71(+2.24%) |
Jan 29, 2020 | 122.69 | 123.18 | 120.50 | 121.27 | 2,371,149 | -1.10(-0.90%) |
Jan 28, 2020 | 123.12 | 123.76 | 119.29 | 122.36 | 4,346,925 | +1.06(+0.87%) |
Jan 27, 2020 | 120.36 | 124.46 | 118.58 | 121.31 | 5,946,478 | -10.63(-8.06%) |
Jan 24, 2020 | 135.51 | 135.55 | 129.35 | 131.94 | 4,073,229 | -4.27(-3.13%) |
Jan 23, 2020 | 131.95 | 137.07 | 130.72 | 136.21 | 4,965,986 | -0.96(-0.70%) |
Jan 22, 2020 | 141.23 | 141.39 | 136.24 | 137.17 | 2,963,953 | -2.17(-1.56%) |
Jan 21, 2020 | 140.16 | 142.27 | 137.45 | 139.34 | 5,523,717 | -9.12(-6.14%) |
Jan 17, 2020 | 149.51 | 150.21 | 147.58 | 148.46 | 2,224,073 | -0.58(-0.39%) |
Jan 16, 2020 | 147.85 | 149.56 | 147.52 | 149.04 | 1,672,028 | +2.14(+1.46%) |
Jan 15, 2020 | 146.17 | 147.63 | 145.97 | 146.89 | 1,952,407 | -0.01(-0.01%) |
Jan 14, 2020 | 146.28 | 147.60 | 144.11 | 146.90 | 2,274,561 | +2.76(+1.92%) |
Jan 13, 2020 | 140.85 | 144.80 | 140.51 | 144.14 | 1,855,725 | +4.11(+2.94%) |
Jan 10, 2020 | 140.10 | 144.91 | 138.89 | 140.03 | 2,226,932 | +0.84(+0.60%) |
Jan 09, 2020 | 140.74 | 140.87 | 138.58 | 139.19 | 1,229,503 | -0.59(-0.42%) |
Jan 08, 2020 | 137.90 | 140.77 | 137.37 | 139.77 | 1,201,218 | +0.87(+0.63%) |
Jan 07, 2020 | 137.88 | 139.30 | 137.23 | 138.90 | 1,758,726 | +0.66(+0.47%) |
Jan 06, 2020 | 136.30 | 138.43 | 136.15 | 138.25 | 1,386,800 | -0.27(-0.20%) |
Jan 03, 2020 | 137.91 | 139.30 | 137.02 | 138.52 | 1,797,989 | -2.09(-1.48%) |
Jan 02, 2020 | 139.10 | 141.38 | 138.79 | 140.61 | 3,070,516 | +4.63(+3.41%) |
Dec 31, 2019 | 135.77 | 137.15 | 135.37 | 135.97 | 1,166,931 | -0.50(-0.37%) |
Dec 30, 2019 | 137.33 | 137.93 | 135.14 | 136.47 | 3,128,199 | -0.42(-0.31%) |
Dec 27, 2019 | 138.23 | 138.88 | 135.84 | 136.90 | 1,431,752 | -1.11(-0.80%) |
Dec 26, 2019 | 137.27 | 138.06 | 136.66 | 138.00 | 999,337 | +1.47(+1.08%) |
Dec 24, 2019 | 136.99 | 137.20 | 136.34 | 136.53 | 482,153 | -0.77(-0.56%) |
Dec 23, 2019 | 136.25 | 137.70 | 135.63 | 137.31 | 1,638,415 | +2.13(+1.58%) |
Dec 20, 2019 | 137.57 | 137.57 | 134.33 | 135.17 | 5,908,291 | -1.75(-1.28%) |
Dec 19, 2019 | 135.72 | 137.42 | 135.03 | 136.92 | 2,529,347 | +1.11(+0.81%) |
Dec 18, 2019 | 135.12 | 137.06 | 132.37 | 135.82 | 4,989,238 | +5.10(+3.90%) |
Dec 17, 2019 | 129.19 | 130.97 | 128.03 | 130.72 | 2,030,416 | +2.51(+1.95%) |
Dec 16, 2019 | 127.61 | 129.70 | 127.45 | 128.21 | 2,357,915 | +1.14(+0.89%) |
Dec 13, 2019 | 128.50 | 131.39 | 126.13 | 127.07 | 2,880,867 | -2.44(-1.88%) |
Dec 12, 2019 | 119.85 | 129.81 | 119.75 | 129.51 | 4,841,842 | +11.20(+9.47%) |
Dec 11, 2019 | 117.06 | 118.62 | 117.00 | 118.31 | 2,057,108 | +1.39(+1.19%) |
Dec 10, 2019 | 118.30 | 118.63 | 116.74 | 116.92 | 925,272 | -0.96(-0.81%) |
Dec 09, 2019 | 118.83 | 120.44 | 117.87 | 117.88 | 1,869,654 | -1.26(-1.06%) |
Dec 06, 2019 | 117.06 | 119.36 | 116.64 | 119.14 | 1,197,263 | +3.34(+2.88%) |
Dec 05, 2019 | 116.80 | 117.30 | 115.07 | 115.80 | 836,516 | -0.46(-0.40%) |
Dec 04, 2019 | 115.23 | 116.59 | 115.10 | 116.26 | 1,319,350 | +2.09(+1.83%) |
Dec 03, 2019 | 114.27 | 114.43 | 111.64 | 114.17 | 1,917,477 | -2.73(-2.34%) |