Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 104.95 | 104.95 | 103.25 | 103.65 | 79,006 | -1.23(-1.17%) |
Nov 27, 2020 | 104.88 | 105.22 | 104.50 | 104.88 | 38,208 | +0.86(+0.83%) |
Nov 25, 2020 | 105.31 | 105.31 | 104.01 | 104.01 | 74,074 | -1.45(-1.37%) |
Nov 24, 2020 | 103.70 | 105.64 | 103.67 | 105.46 | 467,698 | +2.66(+2.59%) |
Nov 23, 2020 | 102.38 | 103.13 | 102.28 | 102.80 | 124,537 | +1.26(+1.24%) |
Nov 20, 2020 | 101.68 | 101.79 | 101.14 | 101.54 | 56,939 | +0.01(+0.01%) |
Nov 19, 2020 | 100.69 | 101.74 | 100.14 | 101.53 | 47,537 | +0.36(+0.35%) |
Nov 18, 2020 | 102.20 | 102.63 | 101.17 | 101.17 | 50,029 | -0.81(-0.79%) |
Nov 17, 2020 | 101.53 | 102.15 | 100.68 | 101.98 | 64,823 | -0.61(-0.60%) |
Nov 16, 2020 | 102.41 | 102.59 | 101.50 | 102.59 | 104,814 | +1.91(+1.89%) |
Nov 13, 2020 | 99.29 | 100.88 | 99.29 | 100.69 | 118,987 | +2.04(+2.07%) |
Nov 12, 2020 | 100.49 | 100.49 | 98.16 | 98.65 | 94,920 | -2.15(-2.14%) |
Nov 11, 2020 | 102.70 | 102.70 | 100.25 | 100.80 | 110,925 | -1.86(-1.81%) |
Nov 10, 2020 | 102.77 | 103.37 | 102.09 | 102.66 | 383,803 | +0.62(+0.61%) |
Nov 09, 2020 | 103.87 | 105.40 | 101.70 | 102.04 | 246,934 | +3.13(+3.16%) |
Nov 06, 2020 | 98.86 | 99.62 | 98.55 | 98.91 | 140,060 | +0.31(+0.31%) |
Nov 05, 2020 | 96.69 | 99.22 | 96.69 | 98.60 | 242,368 | +4.28(+4.53%) |
Nov 04, 2020 | 95.38 | 95.89 | 93.49 | 94.33 | 126,732 | -1.41(-1.47%) |
Nov 03, 2020 | 95.77 | 96.15 | 94.95 | 95.74 | 63,300 | +1.19(+1.26%) |
Nov 02, 2020 | 92.74 | 94.82 | 92.50 | 94.54 | 109,593 | +3.12(+3.41%) |
Oct 30, 2020 | 90.87 | 91.68 | 89.89 | 91.42 | 150,490 | -0.08(-0.09%) |
Oct 29, 2020 | 89.31 | 92.02 | 88.86 | 91.51 | 335,229 | +2.02(+2.26%) |
Oct 28, 2020 | 90.35 | 90.70 | 89.36 | 89.49 | 116,721 | -3.10(-3.35%) |
Oct 27, 2020 | 93.74 | 93.74 | 92.51 | 92.59 | 34,541 | -1.17(-1.25%) |
Oct 26, 2020 | 95.06 | 95.06 | 93.01 | 93.76 | 61,392 | -2.42(-2.52%) |
Oct 23, 2020 | 96.60 | 96.60 | 95.83 | 96.19 | 50,660 | +0.38(+0.40%) |
Oct 22, 2020 | 95.27 | 95.94 | 94.18 | 95.80 | 33,126 | +0.62(+0.65%) |
Oct 21, 2020 | 95.71 | 96.69 | 95.12 | 95.18 | 56,298 | -0.64(-0.67%) |
Oct 20, 2020 | 95.77 | 96.64 | 95.47 | 95.82 | 42,259 | +0.56(+0.59%) |
Oct 19, 2020 | 96.98 | 97.35 | 95.10 | 95.26 | 65,735 | -1.28(-1.32%) |
Oct 16, 2020 | 96.61 | 96.99 | 96.20 | 96.53 | 41,613 | +0.38(+0.39%) |
Oct 15, 2020 | 95.02 | 96.16 | 94.74 | 96.16 | 62,287 | -0.24(-0.25%) |
Oct 14, 2020 | 96.13 | 97.02 | 95.89 | 96.40 | 81,845 | +0.44(+0.46%) |
Oct 13, 2020 | 96.11 | 96.57 | 95.64 | 95.96 | 61,879 | -0.73(-0.76%) |
Oct 12, 2020 | 97.60 | 97.60 | 96.69 | 96.69 | 50,566 | -0.39(-0.41%) |
Oct 09, 2020 | 97.01 | 97.38 | 96.39 | 97.09 | 93,870 | +0.94(+0.98%) |
Oct 08, 2020 | 96.15 | 96.57 | 95.90 | 96.15 | 55,129 | +0.72(+0.76%) |
Oct 07, 2020 | 94.25 | 95.65 | 94.25 | 95.43 | 66,826 | +2.45(+2.64%) |
Oct 06, 2020 | 94.92 | 95.46 | 92.94 | 92.97 | 210,399 | -1.14(-1.21%) |
Oct 05, 2020 | 93.23 | 94.77 | 93.23 | 94.11 | 248,393 | +1.70(+1.84%) |
Oct 02, 2020 | 90.48 | 93.03 | 90.48 | 92.41 | 332,058 | +0.91(+1.00%) |
Oct 01, 2020 | 93.30 | 93.53 | 91.22 | 91.50 | 2,222,994 | -1.29(-1.39%) |
Sep 30, 2020 | 92.08 | 93.56 | 92.08 | 92.78 | 193,551 | +0.93(+1.01%) |
Sep 29, 2020 | 92.58 | 93.01 | 91.76 | 91.85 | 69,507 | -0.76(-0.82%) |
Sep 28, 2020 | 92.18 | 93.43 | 92.18 | 92.62 | 38,771 | +1.79(+1.97%) |
Sep 25, 2020 | 89.61 | 91.22 | 89.46 | 90.83 | 53,108 | +0.16(+0.18%) |
Sep 24, 2020 | 90.09 | 91.46 | 89.17 | 90.67 | 77,879 | +0.60(+0.67%) |
Sep 23, 2020 | 92.38 | 92.60 | 89.97 | 90.07 | 114,361 | -2.68(-2.89%) |
Sep 22, 2020 | 92.98 | 93.04 | 92.04 | 92.75 | 35,419 | +0.04(+0.04%) |
Sep 21, 2020 | 94.35 | 94.35 | 91.81 | 92.71 | 68,302 | -3.76(-3.90%) |
Sep 18, 2020 | 98.44 | 98.44 | 96.26 | 96.47 | 58,563 | -1.54(-1.58%) |
Sep 17, 2020 | 95.95 | 98.19 | 95.74 | 98.02 | 52,034 | +0.82(+0.85%) |
Sep 16, 2020 | 97.49 | 98.14 | 97.20 | 97.20 | 39,448 | -0.13(-0.13%) |
Sep 15, 2020 | 97.80 | 97.98 | 97.33 | 97.33 | 59,567 | +0.35(+0.36%) |
Sep 14, 2020 | 96.40 | 97.32 | 96.40 | 96.98 | 70,460 | +1.20(+1.25%) |
Sep 11, 2020 | 95.37 | 96.30 | 95.06 | 95.78 | 79,723 | +1.15(+1.22%) |
Sep 10, 2020 | 96.36 | 96.66 | 94.59 | 94.63 | 100,763 | -1.35(-1.40%) |
Sep 09, 2020 | 94.83 | 96.56 | 94.79 | 95.98 | 31,009 | +2.42(+2.59%) |
Sep 08, 2020 | 94.32 | 94.38 | 92.87 | 93.56 | 144,544 | -1.96(-2.05%) |
Sep 04, 2020 | 96.22 | 96.31 | 93.91 | 95.51 | 138,179 | +0.10(+0.11%) |
Sep 03, 2020 | 97.47 | 97.91 | 94.40 | 95.41 | 175,015 | -2.79(-2.84%) |
Sep 02, 2020 | 96.73 | 98.27 | 96.08 | 98.20 | 125,472 | +2.11(+2.20%) |
Sep 01, 2020 | 93.76 | 96.10 | 93.23 | 96.08 | 209,411 | +2.38(+2.54%) |
Aug 31, 2020 | 95.07 | 95.07 | 93.70 | 93.70 | 498,622 | -1.46(-1.53%) |
Aug 28, 2020 | 94.17 | 95.19 | 94.17 | 95.16 | 12,182 | +1.29(+1.38%) |
Aug 27, 2020 | 94.28 | 94.40 | 93.59 | 93.87 | 35,164 | -0.40(-0.43%) |
Aug 26, 2020 | 93.23 | 94.41 | 93.20 | 94.28 | 34,348 | +0.88(+0.94%) |
Aug 25, 2020 | 94.20 | 94.43 | 92.94 | 93.40 | 45,542 | -0.26(-0.28%) |
Aug 24, 2020 | 93.12 | 93.70 | 92.77 | 93.66 | 34,843 | +1.91(+2.08%) |
Aug 21, 2020 | 91.74 | 92.02 | 91.45 | 91.75 | 14,961 | -0.82(-0.89%) |
Aug 20, 2020 | 92.36 | 92.68 | 91.97 | 92.57 | 22,587 | -0.34(-0.36%) |
Aug 19, 2020 | 93.58 | 93.60 | 92.68 | 92.91 | 12,506 | -0.28(-0.30%) |
Aug 18, 2020 | 93.96 | 94.04 | 93.15 | 93.19 | 26,615 | -0.32(-0.34%) |
Aug 17, 2020 | 93.80 | 94.20 | 93.22 | 93.51 | 28,569 | +0.47(+0.50%) |
Aug 14, 2020 | 92.77 | 93.39 | 92.77 | 93.04 | 13,251 | +0.09(+0.10%) |
Aug 13, 2020 | 92.51 | 93.33 | 92.51 | 92.95 | 28,873 | -0.11(-0.12%) |
Aug 12, 2020 | 93.27 | 93.74 | 92.81 | 93.06 | 172,001 | +0.59(+0.64%) |
Aug 11, 2020 | 93.46 | 93.91 | 92.28 | 92.47 | 38,001 | -0.22(-0.24%) |
Aug 10, 2020 | 91.85 | 92.73 | 91.85 | 92.69 | 110,607 | +0.96(+1.05%) |
Aug 07, 2020 | 90.97 | 91.73 | 90.50 | 91.73 | 28,854 | +0.29(+0.32%) |
Aug 06, 2020 | 91.38 | 91.83 | 91.04 | 91.44 | 17,110 | -0.51(-0.56%) |
Aug 05, 2020 | 91.13 | 92.90 | 91.13 | 91.95 | 65,355 | +1.77(+1.96%) |
Aug 04, 2020 | 88.77 | 90.51 | 88.74 | 90.19 | 105,285 | +0.84(+0.94%) |
Aug 03, 2020 | 90.47 | 90.47 | 89.34 | 89.34 | 360,545 | -0.36(-0.41%) |
Jul 31, 2020 | 89.91 | 89.91 | 88.65 | 89.71 | 35,159 | +0.30(+0.33%) |
Jul 30, 2020 | 89.90 | 89.90 | 88.61 | 89.41 | 22,489 | -1.97(-2.15%) |
Jul 29, 2020 | 91.17 | 91.58 | 90.77 | 91.37 | 10,921 | +0.84(+0.93%) |
Jul 28, 2020 | 92.14 | 92.14 | 90.46 | 90.53 | 12,612 | -2.18(-2.35%) |
Jul 27, 2020 | 91.52 | 93.08 | 91.52 | 92.71 | 40,197 | +1.60(+1.76%) |
Jul 24, 2020 | 90.65 | 91.36 | 90.65 | 91.11 | 27,037 | -0.25(-0.28%) |
Jul 23, 2020 | 91.58 | 92.27 | 91.02 | 91.37 | 26,183 | -0.20(-0.21%) |
Jul 22, 2020 | 90.09 | 91.64 | 90.09 | 91.56 | 53,587 | +0.98(+1.08%) |
Jul 21, 2020 | 90.50 | 91.02 | 90.40 | 90.58 | 21,555 | +0.94(+1.04%) |
Jul 20, 2020 | 90.35 | 90.62 | 89.56 | 89.64 | 18,219 | -1.13(-1.25%) |
Jul 17, 2020 | 90.36 | 90.95 | 90.36 | 90.78 | 15,068 | +0.75(+0.83%) |
Jul 16, 2020 | 89.77 | 90.68 | 89.59 | 90.03 | 22,224 | +0.20(+0.22%) |
Jul 15, 2020 | 89.40 | 90.26 | 89.04 | 89.83 | 58,764 | +1.75(+1.99%) |
Jul 14, 2020 | 85.75 | 88.19 | 85.75 | 88.08 | 37,028 | +2.18(+2.54%) |
Jul 13, 2020 | 87.01 | 87.65 | 85.85 | 85.90 | 46,156 | +0.04(+0.04%) |
Jul 10, 2020 | 84.51 | 85.87 | 84.51 | 85.86 | 22,762 | +1.57(+1.86%) |
Jul 09, 2020 | 85.26 | 85.26 | 83.32 | 84.29 | 26,149 | -0.69(-0.81%) |
Jul 08, 2020 | 86.74 | 86.84 | 84.23 | 84.98 | 62,714 | -1.21(-1.40%) |
Jul 07, 2020 | 85.35 | 86.37 | 85.35 | 86.19 | 15,504 | +0.18(+0.21%) |
Jul 06, 2020 | 86.58 | 86.58 | 85.04 | 86.01 | 16,062 | +1.08(+1.27%) |
Jul 02, 2020 | 84.78 | 85.84 | 84.42 | 84.94 | 55,143 | +1.60(+1.92%) |
Jul 01, 2020 | 83.75 | 83.75 | 82.58 | 83.34 | 155,266 | -0.17(-0.20%) |
Jun 30, 2020 | 81.93 | 83.78 | 81.89 | 83.51 | 27,771 | +1.24(+1.50%) |
Jun 29, 2020 | 81.30 | 82.54 | 81.30 | 82.27 | 47,870 | +1.67(+2.08%) |
Jun 26, 2020 | 81.47 | 81.47 | 80.12 | 80.60 | 38,899 | -1.24(-1.52%) |
Jun 25, 2020 | 80.01 | 81.84 | 79.97 | 81.84 | 27,748 | +1.42(+1.77%) |
Jun 24, 2020 | 81.88 | 82.05 | 80.34 | 80.42 | 35,486 | -2.72(-3.28%) |
Jun 23, 2020 | 83.96 | 84.12 | 83.14 | 83.14 | 18,803 | +0.16(+0.19%) |
Jun 22, 2020 | 82.27 | 83.19 | 81.71 | 82.98 | 23,397 | +0.58(+0.70%) |
Jun 19, 2020 | 84.21 | 84.23 | 81.87 | 82.40 | 31,312 | -0.35(-0.42%) |
Jun 18, 2020 | 82.53 | 83.25 | 82.53 | 82.75 | 10,238 | -0.20(-0.24%) |
Jun 17, 2020 | 84.36 | 84.36 | 82.72 | 82.94 | 23,040 | -0.77(-0.92%) |
Jun 16, 2020 | 84.89 | 84.89 | 82.81 | 83.71 | 38,535 | +1.70(+2.08%) |
Jun 15, 2020 | 79.15 | 82.30 | 78.69 | 82.01 | 54,423 | +0.66(+0.82%) |
Jun 12, 2020 | 82.35 | 82.82 | 80.11 | 81.34 | 39,727 | +1.60(+2.01%) |
Jun 11, 2020 | 84.17 | 84.39 | 79.49 | 79.74 | 51,359 | -7.12(-8.20%) |
Jun 10, 2020 | 87.93 | 88.01 | 86.54 | 86.87 | 28,355 | -1.02(-1.17%) |
Jun 09, 2020 | 87.55 | 88.25 | 87.16 | 87.89 | 89,838 | -0.88(-0.99%) |
Jun 08, 2020 | 88.64 | 88.85 | 88.01 | 88.77 | 33,226 | +0.61(+0.70%) |
Jun 05, 2020 | 88.42 | 89.05 | 88.01 | 88.15 | 40,693 | +2.11(+2.46%) |
Jun 04, 2020 | 85.12 | 86.05 | 85.12 | 86.04 | 56,287 | +0.54(+0.63%) |
Jun 03, 2020 | 85.00 | 86.00 | 84.99 | 85.50 | 19,111 | +1.87(+2.24%) |
Jun 02, 2020 | 82.32 | 83.86 | 82.32 | 83.63 | 29,097 | +1.47(+1.79%) |
Jun 01, 2020 | 81.64 | 82.47 | 81.59 | 82.15 | 36,979 | +0.57(+0.70%) |
May 29, 2020 | 81.19 | 81.76 | 80.61 | 81.59 | 59,913 | +0.11(+0.14%) |
May 28, 2020 | 81.87 | 82.06 | 81.02 | 81.47 | 40,712 | +0.63(+0.78%) |
May 27, 2020 | 81.35 | 81.35 | 79.83 | 80.84 | 43,167 | +0.70(+0.87%) |
May 26, 2020 | 80.33 | 80.76 | 79.84 | 80.14 | 169,609 | +1.97(+2.51%) |
May 22, 2020 | 78.14 | 78.23 | 77.76 | 78.18 | 24,158 | -0.30(-0.38%) |
May 21, 2020 | 79.16 | 79.20 | 78.15 | 78.48 | 19,106 | -0.85(-1.07%) |
May 20, 2020 | 79.02 | 79.96 | 79.02 | 79.32 | 42,919 | +1.45(+1.87%) |
May 19, 2020 | 77.87 | 78.91 | 77.78 | 77.87 | 22,179 | -0.48(-0.62%) |
May 18, 2020 | 76.95 | 78.88 | 76.95 | 78.35 | 23,338 | +3.78(+5.07%) |
May 15, 2020 | 73.35 | 74.62 | 73.35 | 74.57 | 27,487 | +0.77(+1.05%) |
May 14, 2020 | 71.51 | 73.80 | 71.14 | 73.80 | 19,173 | +0.78(+1.07%) |
May 13, 2020 | 74.14 | 74.37 | 72.40 | 73.02 | 32,125 | -1.75(-2.34%) |
May 12, 2020 | 76.47 | 76.80 | 74.77 | 74.77 | 28,265 | -1.50(-1.97%) |
May 11, 2020 | 75.78 | 76.43 | 75.38 | 76.27 | 13,796 | -1.18(-1.53%) |
May 08, 2020 | 76.46 | 77.50 | 76.41 | 77.45 | 18,145 | +1.86(+2.46%) |
May 07, 2020 | 74.40 | 75.98 | 74.40 | 75.59 | 24,054 | +1.83(+2.49%) |
May 06, 2020 | 74.95 | 75.30 | 73.71 | 73.75 | 17,372 | -1.21(-1.62%) |
May 05, 2020 | 74.83 | 76.01 | 74.78 | 74.96 | 44,437 | +0.75(+1.00%) |
May 04, 2020 | 73.02 | 74.23 | 72.69 | 74.22 | 101,145 | +0.23(+0.31%) |
May 01, 2020 | 74.13 | 74.54 | 73.46 | 73.99 | 17,931 | -1.57(-2.08%) |
Apr 30, 2020 | 76.80 | 76.80 | 75.56 | 75.56 | 27,605 | -2.68(-3.43%) |
Apr 29, 2020 | 77.39 | 78.47 | 77.37 | 78.24 | 51,211 | +2.09(+2.74%) |
Apr 28, 2020 | 76.32 | 76.86 | 75.23 | 76.16 | 26,831 | +1.32(+1.77%) |
Apr 27, 2020 | 73.09 | 75.20 | 73.06 | 74.83 | 24,553 | +1.97(+2.70%) |
Apr 24, 2020 | 72.71 | 73.14 | 71.68 | 72.87 | 21,581 | +1.06(+1.48%) |
Apr 23, 2020 | 71.62 | 73.23 | 71.62 | 71.81 | 44,131 | +1.02(+1.43%) |
Apr 22, 2020 | 70.91 | 71.28 | 70.23 | 70.79 | 24,184 | +1.48(+2.14%) |
Apr 21, 2020 | 68.92 | 69.85 | 68.92 | 69.31 | 53,113 | -1.60(-2.26%) |
Apr 20, 2020 | 71.30 | 72.36 | 70.59 | 70.91 | 26,954 | -1.43(-1.98%) |
Apr 17, 2020 | 71.28 | 72.53 | 71.03 | 72.35 | 39,512 | +2.58(+3.70%) |
Apr 16, 2020 | 69.67 | 69.91 | 68.66 | 69.77 | 25,318 | -0.09(-0.13%) |
Apr 15, 2020 | 71.06 | 71.06 | 69.38 | 69.86 | 34,571 | -3.56(-4.85%) |
Apr 14, 2020 | 74.51 | 74.97 | 72.98 | 73.42 | 120,207 | +0.51(+0.70%) |
Apr 13, 2020 | 73.75 | 74.15 | 71.75 | 72.91 | 57,258 | -1.48(-1.99%) |
Apr 09, 2020 | 72.06 | 74.64 | 71.81 | 74.39 | 109,948 | +3.43(+4.83%) |
Apr 08, 2020 | 68.47 | 71.21 | 67.70 | 70.96 | 123,481 | +3.22(+4.76%) |
Apr 07, 2020 | 67.99 | 69.95 | 67.59 | 67.74 | 90,082 | +1.95(+2.96%) |
Apr 06, 2020 | 64.47 | 66.20 | 64.47 | 65.79 | 50,894 | +4.51(+7.36%) |
Apr 03, 2020 | 62.40 | 63.26 | 61.25 | 61.28 | 45,203 | -0.99(-1.59%) |
Apr 02, 2020 | 61.81 | 64.03 | 61.46 | 62.27 | 51,070 | +0.74(+1.20%) |
Apr 01, 2020 | 62.32 | 63.03 | 61.30 | 61.53 | 48,542 | -2.98(-4.62%) |
Mar 31, 2020 | 65.11 | 66.03 | 64.08 | 64.51 | 44,330 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.59 | 63.90 | 65.25 | 53,928 | +1.88(+2.97%) |
Mar 27, 2020 | 63.55 | 64.66 | 63.08 | 63.37 | 48,317 | -2.52(-3.83%) |
Mar 26, 2020 | 64.22 | 66.40 | 64.04 | 65.89 | 87,480 | +2.25(+3.54%) |
Mar 25, 2020 | 62.46 | 66.16 | 60.96 | 63.64 | 105,578 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.18 | 61.43 | 58,539 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,361 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,494 | -1.70(-2.86%) |
Mar 19, 2020 | 57.43 | 61.27 | 56.49 | 59.36 | 57,624 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.39 | 55.24 | 58.24 | 79,634 | -4.86(-7.71%) |
Mar 17, 2020 | 60.07 | 63.40 | 59.11 | 63.11 | 76,234 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,246 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,140 | +4.37(+7.06%) |
Mar 12, 2020 | 62.88 | 65.81 | 60.81 | 61.97 | 74,426 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.74 | 68.44 | 86,493 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.28 | 71.80 | 86,274 | +2.79(+4.04%) |
Mar 09, 2020 | 71.20 | 72.01 | 69.00 | 69.01 | 84,545 | -8.05(-10.45%) |
Mar 06, 2020 | 77.36 | 77.87 | 75.76 | 77.06 | 54,826 | -2.37(-2.99%) |
Mar 05, 2020 | 79.67 | 80.30 | 78.96 | 79.43 | 51,010 | -2.49(-3.04%) |
Mar 04, 2020 | 80.39 | 82.03 | 79.27 | 81.93 | 39,657 | +2.96(+3.74%) |
Mar 03, 2020 | 79.91 | 81.45 | 78.03 | 78.97 | 90,867 | -0.70(-0.88%) |
Mar 02, 2020 | 77.40 | 79.67 | 76.58 | 79.67 | 85,967 | +2.83(+3.68%) |
Feb 28, 2020 | 75.25 | 76.85 | 74.69 | 76.85 | 116,020 | -0.88(-1.13%) |
Feb 27, 2020 | 80.51 | 80.93 | 77.67 | 77.73 | 93,216 | -3.83(-4.69%) |
Feb 26, 2020 | 82.31 | 83.26 | 81.50 | 81.56 | 81,864 | -0.42(-0.51%) |
Feb 25, 2020 | 85.71 | 85.71 | 81.80 | 81.97 | 135,301 | -3.87(-4.51%) |
Feb 24, 2020 | 86.29 | 86.43 | 85.54 | 85.85 | 112,003 | -2.59(-2.92%) |
Feb 21, 2020 | 88.12 | 88.55 | 88.12 | 88.43 | 15,217 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,705 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,158 | +0.43(+0.48%) |
Feb 18, 2020 | 87.94 | 88.25 | 87.65 | 88.08 | 17,218 | -0.11(-0.13%) |
Feb 14, 2020 | 88.21 | 88.57 | 87.98 | 88.19 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.80 | 88.03 | 88.27 | 20,154 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.73 | 88.28 | 88.41 | 15,294 | +0.65(+0.74%) |
Feb 11, 2020 | 87.49 | 88.59 | 87.49 | 87.76 | 14,854 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.95 | 87.11 | 20,780 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.94 | 87.21 | 29,355 | -1.31(-1.48%) |
Feb 06, 2020 | 88.88 | 88.95 | 88.12 | 88.51 | 31,019 | -0.21(-0.24%) |
Feb 05, 2020 | 87.96 | 88.84 | 87.31 | 88.73 | 61,269 | +1.60(+1.84%) |
Feb 04, 2020 | 86.36 | 87.53 | 86.36 | 87.12 | 49,517 | +1.58(+1.85%) |
Feb 03, 2020 | 84.57 | 85.88 | 84.35 | 85.54 | 38,682 | +1.57(+1.86%) |
Jan 31, 2020 | 85.22 | 85.22 | 83.79 | 83.97 | 41,875 | -1.95(-2.26%) |
Jan 30, 2020 | 85.17 | 85.99 | 84.91 | 85.92 | 30,436 | -0.24(-0.28%) |
Jan 29, 2020 | 86.59 | 86.64 | 86.16 | 86.16 | 28,200 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.83 | 33,744 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.04 | 21,843 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.94 | 87.24 | 23,096 | -0.62(-0.71%) |
Jan 23, 2020 | 87.43 | 87.86 | 86.52 | 87.86 | 37,685 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 88.00 | 88.12 | 12,917 | -0.61(-0.69%) |
Jan 21, 2020 | 89.07 | 89.14 | 88.55 | 88.73 | 27,359 | -1.01(-1.13%) |
Jan 17, 2020 | 89.58 | 89.87 | 89.26 | 89.74 | 15,541 | +0.21(+0.24%) |
Jan 16, 2020 | 89.46 | 89.72 | 89.11 | 89.52 | 15,647 | +0.34(+0.38%) |
Jan 15, 2020 | 89.00 | 89.57 | 88.75 | 89.18 | 14,981 | +0.36(+0.41%) |
Jan 14, 2020 | 88.69 | 89.26 | 88.61 | 88.82 | 23,605 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,910 | +1.24(+1.42%) |
Jan 10, 2020 | 88.23 | 88.43 | 87.49 | 87.57 | 11,763 | -0.52(-0.59%) |
Jan 09, 2020 | 88.49 | 88.49 | 87.80 | 88.09 | 17,370 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.29 | 87.52 | 87.98 | 47,684 | +0.10(+0.12%) |
Jan 07, 2020 | 87.56 | 88.52 | 87.56 | 87.87 | 19,497 | +0.03(+0.03%) |
Jan 06, 2020 | 88.09 | 88.38 | 87.85 | 87.85 | 24,887 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.34 | 88.23 | 88.23 | 38,637 | -1.62(-1.80%) |
Jan 02, 2020 | 91.46 | 91.50 | 89.76 | 89.85 | 76,437 | -0.90(-0.99%) |
Dec 31, 2019 | 90.08 | 90.83 | 90.08 | 90.75 | 33,996 | +0.60(+0.67%) |
Dec 30, 2019 | 90.61 | 90.61 | 90.08 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,389 | -0.16(-0.17%) |
Dec 26, 2019 | 90.58 | 90.64 | 90.24 | 90.59 | 6,721 | +0.30(+0.33%) |
Dec 24, 2019 | 90.21 | 90.53 | 90.16 | 90.29 | 15,649 | +0.11(+0.12%) |
Dec 23, 2019 | 89.46 | 90.25 | 89.46 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.01 | 89.68 | 89.74 | 19,426 | +0.24(+0.27%) |
Dec 19, 2019 | 89.10 | 89.70 | 89.10 | 89.50 | 17,294 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.19 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.89 | 89.24 | 15,485 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.11 | 17,468 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,933 | -0.87(-0.97%) |
Dec 12, 2019 | 88.38 | 89.81 | 88.29 | 89.76 | 68,813 | +1.56(+1.77%) |
Dec 11, 2019 | 87.65 | 88.33 | 87.65 | 88.19 | 27,294 | +0.55(+0.63%) |
Dec 10, 2019 | 87.71 | 88.07 | 87.50 | 87.64 | 12,769 | -0.35(-0.40%) |
Dec 09, 2019 | 88.02 | 88.48 | 87.89 | 87.99 | 10,960 | -0.06(-0.07%) |
Dec 06, 2019 | 87.28 | 88.30 | 87.28 | 88.05 | 15,968 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.98 | 35,050 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,122 | +0.11(+0.13%) |
Dec 03, 2019 | 86.47 | 86.47 | 85.76 | 86.34 | 23,496 | -0.76(-0.88%) |