Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 102.85 | 104.87 | 102.83 | 103.89 | 1,461,171 | +0.46(+0.44%) |
Aug 28, 2020 | 102.95 | 103.76 | 101.58 | 103.43 | 1,635,148 | +0.69(+0.67%) |
Aug 27, 2020 | 102.00 | 104.41 | 97.22 | 102.74 | 6,030,225 | -7.77(-7.03%) |
Aug 26, 2020 | 110.45 | 110.92 | 108.92 | 110.51 | 1,927,421 | +0.00(+0.00%) |
Aug 25, 2020 | 110.15 | 111.53 | 109.06 | 110.51 | 1,325,518 | +0.68(+0.62%) |
Aug 24, 2020 | 110.27 | 110.37 | 108.62 | 109.83 | 1,240,533 | -0.22(-0.20%) |
Aug 21, 2020 | 110.03 | 110.41 | 108.77 | 110.04 | 1,025,247 | -0.08(-0.07%) |
Aug 20, 2020 | 109.99 | 112.87 | 109.93 | 110.12 | 1,048,888 | +0.23(+0.21%) |
Aug 19, 2020 | 112.96 | 112.96 | 109.53 | 109.89 | 1,439,571 | -2.19(-1.95%) |
Aug 18, 2020 | 112.07 | 112.47 | 111.32 | 112.07 | 837,805 | +0.00(+0.00%) |
Aug 17, 2020 | 112.44 | 113.71 | 111.78 | 112.07 | 1,000,045 | -0.01(-0.01%) |
Aug 14, 2020 | 113.22 | 113.57 | 111.50 | 112.08 | 885,941 | -1.62(-1.43%) |
Aug 13, 2020 | 112.76 | 113.72 | 111.90 | 113.70 | 696,401 | +0.56(+0.49%) |
Aug 12, 2020 | 112.53 | 113.74 | 111.56 | 113.14 | 868,090 | +0.94(+0.84%) |
Aug 11, 2020 | 113.77 | 113.93 | 110.92 | 112.20 | 1,328,001 | -1.03(-0.91%) |
Aug 10, 2020 | 116.53 | 116.73 | 113.00 | 113.23 | 1,340,477 | -3.71(-3.17%) |
Aug 07, 2020 | 116.04 | 117.82 | 115.53 | 116.94 | 1,179,971 | +0.65(+0.56%) |
Aug 06, 2020 | 118.61 | 118.77 | 115.13 | 116.28 | 1,281,589 | -2.38(-2.01%) |
Aug 05, 2020 | 119.94 | 120.20 | 117.81 | 118.66 | 813,016 | -0.97(-0.81%) |
Aug 04, 2020 | 120.80 | 121.01 | 117.96 | 119.64 | 1,241,162 | -1.78(-1.47%) |
Aug 03, 2020 | 119.29 | 122.06 | 118.98 | 121.42 | 1,430,971 | +2.75(+2.31%) |
Jul 31, 2020 | 118.46 | 118.94 | 116.74 | 118.67 | 1,212,843 | +0.29(+0.24%) |
Jul 30, 2020 | 116.81 | 118.62 | 116.19 | 118.38 | 957,721 | +0.52(+0.44%) |
Jul 29, 2020 | 116.50 | 118.57 | 116.05 | 117.86 | 2,016,036 | +2.56(+2.22%) |
Jul 28, 2020 | 115.99 | 117.53 | 115.06 | 115.30 | 1,182,135 | -0.54(-0.47%) |
Jul 27, 2020 | 116.59 | 117.90 | 115.50 | 115.84 | 1,504,299 | -0.89(-0.76%) |
Jul 24, 2020 | 118.56 | 118.56 | 115.81 | 116.73 | 1,279,979 | -2.44(-2.05%) |
Jul 23, 2020 | 118.57 | 123.10 | 117.09 | 119.17 | 2,060,893 | -2.02(-1.67%) |
Jul 22, 2020 | 120.11 | 121.24 | 119.64 | 121.19 | 1,345,861 | +1.07(+0.89%) |
Jul 21, 2020 | 118.52 | 120.53 | 118.18 | 120.11 | 1,196,491 | +1.60(+1.35%) |
Jul 20, 2020 | 118.50 | 119.17 | 116.95 | 118.52 | 1,365,494 | +1.67(+1.43%) |
Jul 17, 2020 | 115.76 | 118.50 | 115.63 | 116.84 | 2,048,887 | +1.34(+1.16%) |
Jul 16, 2020 | 113.93 | 117.04 | 113.13 | 115.51 | 1,688,216 | +1.34(+1.18%) |
Jul 15, 2020 | 115.58 | 115.99 | 111.86 | 114.16 | 1,872,238 | -0.44(-0.38%) |
Jul 14, 2020 | 113.12 | 114.64 | 110.95 | 114.60 | 2,348,672 | +3.33(+3.00%) |
Jul 13, 2020 | 111.14 | 115.15 | 110.67 | 111.27 | 2,488,047 | +2.17(+1.99%) |
Jul 10, 2020 | 108.35 | 109.63 | 108.25 | 109.10 | 911,961 | +0.91(+0.84%) |
Jul 09, 2020 | 110.20 | 110.53 | 107.60 | 108.19 | 1,563,310 | -1.93(-1.76%) |
Jul 08, 2020 | 109.43 | 110.20 | 108.58 | 110.13 | 1,025,955 | +0.57(+0.52%) |
Jul 07, 2020 | 109.41 | 110.43 | 108.54 | 109.56 | 1,023,585 | -0.47(-0.42%) |
Jul 06, 2020 | 108.83 | 110.60 | 108.83 | 110.03 | 1,553,891 | +2.17(+2.01%) |
Jul 02, 2020 | 106.85 | 108.62 | 106.33 | 107.86 | 919,093 | +1.85(+1.75%) |
Jul 01, 2020 | 105.92 | 106.86 | 104.56 | 106.01 | 1,247,215 | +0.08(+0.08%) |
Jun 30, 2020 | 102.67 | 106.43 | 102.60 | 105.93 | 1,239,818 | +3.29(+3.21%) |
Jun 29, 2020 | 102.86 | 103.08 | 101.20 | 102.64 | 1,590,425 | +0.19(+0.18%) |
Jun 26, 2020 | 100.51 | 102.99 | 99.95 | 102.45 | 2,111,666 | +1.78(+1.77%) |
Jun 25, 2020 | 97.03 | 100.97 | 95.98 | 100.67 | 1,878,896 | +3.49(+3.59%) |
Jun 24, 2020 | 98.93 | 100.38 | 96.17 | 97.18 | 1,777,470 | -2.24(-2.25%) |
Jun 23, 2020 | 102.15 | 102.63 | 98.61 | 99.42 | 1,698,324 | -2.74(-2.68%) |
Jun 22, 2020 | 101.05 | 102.23 | 99.70 | 102.16 | 1,202,999 | +1.53(+1.52%) |
Jun 19, 2020 | 104.74 | 104.74 | 100.61 | 100.64 | 2,618,926 | -2.62(-2.54%) |
Jun 18, 2020 | 104.86 | 105.17 | 102.63 | 103.26 | 888,444 | -2.43(-2.30%) |
Jun 17, 2020 | 106.74 | 106.87 | 104.98 | 105.68 | 1,091,549 | -0.16(-0.15%) |
Jun 16, 2020 | 107.15 | 107.31 | 103.71 | 105.84 | 882,378 | +1.01(+0.97%) |
Jun 15, 2020 | 101.32 | 104.89 | 100.27 | 104.83 | 1,249,801 | +2.03(+1.97%) |
Jun 12, 2020 | 105.22 | 105.54 | 100.41 | 102.80 | 1,358,683 | -0.31(-0.30%) |
Jun 11, 2020 | 104.50 | 104.62 | 102.37 | 103.11 | 1,707,895 | -3.14(-2.96%) |
Jun 10, 2020 | 109.01 | 109.01 | 105.31 | 106.25 | 1,590,987 | -2.26(-2.08%) |
Jun 09, 2020 | 108.76 | 109.17 | 107.58 | 108.51 | 1,783,132 | -0.06(-0.05%) |
Jun 08, 2020 | 108.38 | 110.81 | 107.90 | 108.57 | 1,645,849 | -0.28(-0.26%) |
Jun 05, 2020 | 111.96 | 112.14 | 108.44 | 108.84 | 1,643,889 | -2.26(-2.03%) |
Jun 04, 2020 | 110.25 | 112.95 | 109.82 | 111.10 | 1,070,353 | +0.03(+0.02%) |
Jun 03, 2020 | 114.65 | 115.14 | 110.63 | 111.08 | 1,641,939 | -2.89(-2.54%) |
Jun 02, 2020 | 111.55 | 114.69 | 111.27 | 113.97 | 2,390,227 | +3.88(+3.52%) |
Jun 01, 2020 | 109.74 | 111.05 | 108.40 | 110.09 | 2,246,995 | +0.15(+0.13%) |
May 29, 2020 | 110.41 | 110.81 | 107.29 | 109.94 | 2,348,674 | +0.20(+0.18%) |
May 28, 2020 | 108.59 | 111.39 | 107.28 | 109.75 | 1,637,236 | +2.35(+2.19%) |
May 27, 2020 | 104.24 | 107.96 | 102.39 | 107.39 | 1,808,919 | +2.59(+2.48%) |
May 26, 2020 | 107.17 | 107.34 | 104.38 | 104.80 | 1,265,280 | -0.08(-0.07%) |
May 22, 2020 | 105.26 | 105.26 | 103.60 | 104.88 | 828,722 | -0.15(-0.14%) |
May 21, 2020 | 105.84 | 105.84 | 104.12 | 105.03 | 967,082 | -0.90(-0.85%) |
May 20, 2020 | 104.48 | 109.62 | 104.29 | 105.93 | 1,923,794 | +3.48(+3.39%) |
May 19, 2020 | 100.97 | 103.56 | 100.41 | 102.45 | 1,511,049 | +1.10(+1.08%) |
May 18, 2020 | 105.20 | 106.33 | 101.25 | 101.35 | 1,894,865 | -1.90(-1.84%) |
May 15, 2020 | 102.33 | 104.32 | 102.10 | 103.25 | 2,588,803 | +0.57(+0.55%) |
May 14, 2020 | 98.93 | 102.96 | 97.39 | 102.68 | 1,908,779 | +3.08(+3.09%) |
May 13, 2020 | 100.92 | 101.74 | 97.94 | 99.61 | 1,525,810 | -0.61(-0.61%) |
May 12, 2020 | 103.89 | 104.70 | 100.05 | 100.22 | 1,307,990 | -2.89(-2.80%) |
May 11, 2020 | 103.15 | 103.59 | 101.20 | 103.11 | 1,618,947 | -1.20(-1.15%) |
May 08, 2020 | 101.19 | 105.00 | 99.72 | 104.31 | 1,800,962 | +4.52(+4.53%) |
May 07, 2020 | 100.77 | 101.06 | 98.90 | 99.79 | 1,206,611 | -0.05(-0.05%) |
May 06, 2020 | 101.18 | 101.77 | 98.94 | 99.84 | 1,147,090 | -0.84(-0.83%) |
May 05, 2020 | 100.55 | 102.33 | 100.11 | 100.67 | 1,700,190 | +0.96(+0.96%) |
May 04, 2020 | 100.28 | 101.22 | 99.35 | 99.72 | 1,535,123 | -1.42(-1.41%) |
May 01, 2020 | 100.99 | 101.64 | 97.98 | 101.14 | 2,346,953 | -1.21(-1.18%) |
Apr 30, 2020 | 103.55 | 104.79 | 101.42 | 102.35 | 2,577,165 | -3.20(-3.03%) |
Apr 29, 2020 | 105.21 | 106.86 | 101.56 | 105.55 | 2,357,672 | +1.52(+1.47%) |
Apr 28, 2020 | 113.57 | 116.19 | 103.95 | 104.02 | 5,185,517 | -3.82(-3.54%) |
Apr 27, 2020 | 101.72 | 108.54 | 101.11 | 107.84 | 4,798,594 | +8.74(+8.82%) |
Apr 24, 2020 | 94.61 | 101.45 | 93.43 | 99.10 | 4,169,540 | +5.54(+5.92%) |
Apr 23, 2020 | 92.95 | 95.51 | 91.92 | 93.56 | 3,373,354 | +1.00(+1.08%) |
Apr 22, 2020 | 92.99 | 96.30 | 88.79 | 92.56 | 4,057,358 | +4.76(+5.42%) |
Apr 21, 2020 | 86.44 | 88.68 | 86.03 | 87.80 | 2,809,030 | -0.53(-0.60%) |
Apr 20, 2020 | 87.56 | 89.51 | 86.91 | 88.33 | 1,705,974 | -0.34(-0.39%) |
Apr 17, 2020 | 86.44 | 89.11 | 86.19 | 88.67 | 2,549,642 | +4.32(+5.12%) |
Apr 16, 2020 | 82.86 | 85.05 | 81.88 | 84.35 | 1,740,407 | +1.58(+1.91%) |
Apr 15, 2020 | 80.39 | 83.21 | 80.19 | 82.77 | 1,510,073 | -0.98(-1.17%) |
Apr 14, 2020 | 81.33 | 84.14 | 80.96 | 83.75 | 1,443,763 | +3.41(+4.25%) |
Apr 13, 2020 | 83.44 | 83.64 | 79.38 | 80.34 | 1,256,233 | -3.10(-3.72%) |
Apr 09, 2020 | 82.73 | 86.57 | 82.60 | 83.44 | 2,101,445 | +1.79(+2.20%) |
Apr 08, 2020 | 78.08 | 82.73 | 78.08 | 81.65 | 1,920,515 | +4.12(+5.31%) |
Apr 07, 2020 | 77.45 | 78.55 | 75.40 | 77.53 | 1,881,410 | +4.39(+6.00%) |
Apr 06, 2020 | 70.45 | 74.30 | 69.33 | 73.14 | 2,147,128 | +5.49(+8.12%) |
Apr 03, 2020 | 70.95 | 71.42 | 67.35 | 67.65 | 1,729,933 | -3.79(-5.31%) |
Apr 02, 2020 | 71.40 | 73.26 | 70.05 | 71.44 | 2,427,262 | -1.22(-1.68%) |
Apr 01, 2020 | 70.37 | 72.87 | 68.35 | 72.66 | 3,293,258 | -1.41(-1.91%) |
Mar 31, 2020 | 75.12 | 75.44 | 72.93 | 74.07 | 2,682,657 | -2.55(-3.32%) |
Mar 30, 2020 | 76.73 | 77.69 | 74.50 | 76.61 | 1,835,155 | -0.02(-0.02%) |
Mar 27, 2020 | 78.77 | 80.67 | 75.98 | 76.63 | 2,047,905 | -5.43(-6.62%) |
Mar 26, 2020 | 74.27 | 84.39 | 74.10 | 82.07 | 3,588,821 | +9.18(+12.59%) |
Mar 25, 2020 | 72.16 | 74.78 | 70.95 | 72.89 | 2,634,651 | -0.24(-0.33%) |
Mar 24, 2020 | 72.14 | 73.36 | 68.98 | 73.13 | 2,900,270 | +3.82(+5.51%) |
Mar 23, 2020 | 68.31 | 74.58 | 67.53 | 69.31 | 2,886,054 | -0.09(-0.13%) |
Mar 20, 2020 | 74.75 | 75.43 | 67.76 | 69.40 | 2,859,154 | -3.75(-5.13%) |
Mar 19, 2020 | 70.87 | 77.85 | 67.77 | 73.16 | 2,882,600 | +1.71(+2.39%) |
Mar 18, 2020 | 75.12 | 76.54 | 68.88 | 71.45 | 2,658,680 | -8.07(-10.15%) |
Mar 17, 2020 | 81.74 | 82.68 | 73.90 | 79.52 | 3,538,689 | -0.17(-0.21%) |
Mar 16, 2020 | 81.82 | 84.00 | 76.80 | 79.69 | 3,980,426 | -9.57(-10.73%) |
Mar 13, 2020 | 89.29 | 94.59 | 83.29 | 89.26 | 3,545,186 | +5.87(+7.03%) |
Mar 12, 2020 | 86.38 | 86.71 | 81.23 | 83.39 | 3,037,443 | -8.60(-9.35%) |
Mar 11, 2020 | 96.47 | 96.47 | 89.49 | 91.99 | 3,435,941 | -6.10(-6.22%) |
Mar 10, 2020 | 104.23 | 104.44 | 94.78 | 98.09 | 3,563,895 | -3.23(-3.19%) |
Mar 09, 2020 | 100.58 | 103.31 | 98.98 | 101.32 | 3,452,707 | -2.01(-1.95%) |
Mar 06, 2020 | 107.77 | 107.77 | 100.28 | 103.33 | 3,290,417 | -3.38(-3.16%) |
Mar 05, 2020 | 109.12 | 109.38 | 105.26 | 106.70 | 4,260,302 | +0.18(+0.17%) |
Mar 04, 2020 | 101.81 | 106.53 | 101.81 | 106.52 | 2,257,157 | +6.30(+6.29%) |
Mar 03, 2020 | 103.58 | 104.19 | 99.08 | 100.22 | 1,740,047 | -3.19(-3.09%) |
Mar 02, 2020 | 98.68 | 103.50 | 98.23 | 103.41 | 1,995,935 | +5.58(+5.70%) |
Feb 28, 2020 | 100.80 | 100.82 | 95.58 | 97.83 | 2,935,259 | -4.53(-4.42%) |
Feb 27, 2020 | 100.56 | 104.46 | 100.32 | 102.36 | 2,274,252 | +0.96(+0.95%) |
Feb 26, 2020 | 102.47 | 103.13 | 101.40 | 101.40 | 1,184,859 | -0.43(-0.43%) |
Feb 25, 2020 | 103.98 | 104.13 | 101.43 | 101.83 | 990,663 | -1.79(-1.73%) |
Feb 24, 2020 | 103.13 | 104.33 | 102.80 | 103.62 | 1,037,189 | -0.75(-0.72%) |
Feb 21, 2020 | 104.08 | 104.77 | 103.50 | 104.37 | 1,052,140 | +0.29(+0.27%) |
Feb 20, 2020 | 104.30 | 104.53 | 103.52 | 104.08 | 564,338 | -0.59(-0.56%) |
Feb 19, 2020 | 104.23 | 105.13 | 103.97 | 104.67 | 911,164 | +0.82(+0.79%) |
Feb 18, 2020 | 103.95 | 104.09 | 102.84 | 103.85 | 979,502 | -0.24(-0.23%) |
Feb 14, 2020 | 103.57 | 104.09 | 103.04 | 104.09 | 727,120 | +0.64(+0.61%) |
Feb 13, 2020 | 102.23 | 103.99 | 102.04 | 103.46 | 1,033,719 | +0.93(+0.91%) |
Feb 12, 2020 | 103.79 | 104.16 | 102.32 | 102.53 | 1,589,848 | -1.11(-1.07%) |
Feb 11, 2020 | 103.39 | 104.21 | 102.89 | 103.63 | 911,349 | +0.67(+0.65%) |
Feb 10, 2020 | 102.66 | 102.99 | 102.17 | 102.96 | 734,568 | +0.16(+0.15%) |
Feb 07, 2020 | 103.16 | 103.52 | 102.66 | 102.80 | 511,163 | -0.22(-0.21%) |
Feb 06, 2020 | 103.85 | 104.23 | 102.48 | 103.02 | 716,252 | -0.27(-0.26%) |
Feb 05, 2020 | 103.06 | 104.23 | 102.85 | 103.29 | 1,154,263 | +0.66(+0.65%) |
Feb 04, 2020 | 103.68 | 104.23 | 102.54 | 102.63 | 1,091,349 | -0.53(-0.51%) |
Feb 03, 2020 | 102.56 | 103.25 | 101.51 | 103.15 | 792,951 | +1.07(+1.05%) |
Jan 31, 2020 | 102.86 | 103.58 | 101.37 | 102.08 | 1,149,494 | -1.23(-1.19%) |
Jan 30, 2020 | 103.98 | 104.13 | 101.06 | 103.31 | 1,577,197 | +1.23(+1.20%) |
Jan 29, 2020 | 102.11 | 102.95 | 101.70 | 102.08 | 1,631,916 | -0.14(-0.14%) |
Jan 28, 2020 | 101.12 | 102.38 | 100.49 | 102.22 | 1,083,986 | +1.25(+1.23%) |
Jan 27, 2020 | 98.66 | 101.14 | 98.47 | 100.98 | 1,644,636 | +1.55(+1.56%) |
Jan 24, 2020 | 99.85 | 99.86 | 98.25 | 99.43 | 828,919 | -0.18(-0.19%) |
Jan 23, 2020 | 100.00 | 100.02 | 98.81 | 99.61 | 704,716 | -0.51(-0.51%) |
Jan 22, 2020 | 99.42 | 100.27 | 99.03 | 100.12 | 742,083 | +1.11(+1.12%) |
Jan 21, 2020 | 98.54 | 99.32 | 98.37 | 99.01 | 1,039,042 | +0.26(+0.26%) |
Jan 17, 2020 | 98.63 | 98.79 | 97.52 | 98.75 | 1,440,689 | -0.05(-0.05%) |
Jan 16, 2020 | 98.94 | 99.44 | 98.60 | 98.80 | 537,316 | +0.35(+0.36%) |
Jan 15, 2020 | 98.16 | 99.30 | 97.92 | 98.45 | 722,418 | +0.21(+0.22%) |
Jan 14, 2020 | 98.22 | 98.49 | 96.95 | 98.24 | 795,223 | -0.06(-0.06%) |
Jan 13, 2020 | 98.08 | 98.71 | 97.97 | 98.29 | 555,638 | +0.22(+0.23%) |
Jan 10, 2020 | 97.51 | 98.14 | 97.03 | 98.07 | 731,834 | +0.61(+0.62%) |
Jan 09, 2020 | 96.85 | 97.62 | 96.29 | 97.46 | 711,333 | +1.18(+1.23%) |
Jan 08, 2020 | 95.45 | 96.75 | 94.87 | 96.28 | 763,642 | +0.39(+0.41%) |
Jan 07, 2020 | 95.82 | 96.20 | 95.45 | 95.89 | 685,714 | -1.11(-1.14%) |
Jan 06, 2020 | 96.23 | 97.05 | 96.12 | 97.00 | 551,007 | +0.52(+0.54%) |
Jan 03, 2020 | 95.70 | 97.01 | 95.54 | 96.47 | 739,897 | -0.57(-0.59%) |
Jan 02, 2020 | 97.99 | 98.04 | 96.34 | 97.04 | 1,112,349 | -0.97(-0.99%) |
Dec 31, 2019 | 97.34 | 98.04 | 97.12 | 98.02 | 508,590 | +0.40(+0.41%) |
Dec 30, 2019 | 98.02 | 98.07 | 97.46 | 97.61 | 411,256 | -0.46(-0.47%) |
Dec 27, 2019 | 97.79 | 98.07 | 97.32 | 98.07 | 392,556 | +0.33(+0.34%) |
Dec 26, 2019 | 98.49 | 98.49 | 97.34 | 97.74 | 468,937 | -0.67(-0.68%) |
Dec 24, 2019 | 98.58 | 98.91 | 98.32 | 98.41 | 184,565 | -0.04(-0.04%) |
Dec 23, 2019 | 97.93 | 98.51 | 97.79 | 98.45 | 775,020 | +0.13(+0.13%) |
Dec 20, 2019 | 99.62 | 99.73 | 98.17 | 98.32 | 1,791,834 | -0.80(-0.81%) |
Dec 19, 2019 | 99.08 | 100.00 | 98.91 | 99.12 | 1,164,854 | +0.72(+0.73%) |
Dec 18, 2019 | 98.22 | 98.45 | 97.75 | 98.40 | 1,034,802 | +0.42(+0.43%) |
Dec 17, 2019 | 97.43 | 98.36 | 97.35 | 97.98 | 1,054,112 | +0.52(+0.54%) |
Dec 16, 2019 | 97.12 | 97.72 | 96.46 | 97.46 | 985,267 | +0.90(+0.93%) |
Dec 13, 2019 | 96.16 | 96.72 | 95.97 | 96.56 | 711,351 | -0.11(-0.11%) |
Dec 12, 2019 | 96.03 | 97.20 | 95.96 | 96.67 | 1,025,536 | +0.54(+0.56%) |
Dec 11, 2019 | 96.25 | 96.71 | 95.79 | 96.12 | 961,710 | -0.19(-0.20%) |
Dec 10, 2019 | 96.58 | 97.06 | 96.31 | 96.32 | 541,103 | -0.27(-0.28%) |
Dec 09, 2019 | 97.68 | 97.81 | 96.56 | 96.58 | 666,444 | -1.55(-1.58%) |
Dec 06, 2019 | 97.98 | 98.43 | 97.56 | 98.13 | 692,611 | +0.71(+0.73%) |
Dec 05, 2019 | 97.67 | 97.70 | 96.77 | 97.43 | 694,801 | -0.14(-0.14%) |
Dec 04, 2019 | 96.90 | 98.00 | 96.77 | 97.57 | 821,864 | +0.63(+0.65%) |
Dec 03, 2019 | 97.63 | 97.72 | 96.41 | 96.93 | 912,800 | -0.82(-0.84%) |
Dec 02, 2019 | 97.74 | 98.46 | 97.38 | 97.75 | 895,928 | -0.05(-0.05%) |
Nov 29, 2019 | 98.07 | 98.35 | 97.66 | 97.79 | 439,950 | -0.53(-0.54%) |
Nov 27, 2019 | 98.68 | 99.40 | 97.97 | 98.33 | 964,884 | -0.28(-0.28%) |
Nov 26, 2019 | 97.92 | 98.63 | 97.55 | 98.61 | 1,420,974 | +0.83(+0.85%) |
Nov 25, 2019 | 97.22 | 97.81 | 96.88 | 97.78 | 981,681 | +0.57(+0.59%) |
Nov 22, 2019 | 96.52 | 97.58 | 96.34 | 97.21 | 1,079,393 | +0.97(+1.01%) |
Nov 21, 2019 | 96.07 | 96.46 | 95.68 | 96.23 | 872,938 | -0.03(-0.03%) |
Nov 20, 2019 | 95.61 | 96.26 | 95.47 | 96.26 | 791,729 | +0.37(+0.38%) |
Nov 19, 2019 | 95.45 | 96.22 | 95.24 | 95.89 | 847,648 | +0.46(+0.48%) |
Nov 18, 2019 | 95.66 | 96.65 | 95.32 | 95.44 | 879,696 | -0.22(-0.23%) |
Nov 15, 2019 | 94.57 | 95.99 | 94.01 | 95.66 | 1,054,552 | +1.30(+1.38%) |
Nov 14, 2019 | 93.69 | 94.35 | 93.64 | 94.35 | 555,875 | +0.43(+0.46%) |
Nov 13, 2019 | 93.55 | 94.14 | 93.20 | 93.92 | 673,857 | +0.38(+0.40%) |
Nov 12, 2019 | 92.53 | 93.60 | 92.33 | 93.55 | 798,733 | +1.01(+1.09%) |
Nov 11, 2019 | 92.77 | 93.42 | 92.31 | 92.54 | 540,262 | -0.69(-0.74%) |
Nov 08, 2019 | 93.29 | 93.47 | 92.76 | 93.22 | 905,614 | -0.04(-0.04%) |
Nov 07, 2019 | 92.80 | 93.28 | 91.96 | 93.26 | 1,020,451 | +0.46(+0.49%) |
Nov 06, 2019 | 92.70 | 93.58 | 92.46 | 92.80 | 830,552 | +0.27(+0.29%) |
Nov 05, 2019 | 93.22 | 93.75 | 92.48 | 92.54 | 1,118,444 | -0.29(-0.32%) |
Nov 04, 2019 | 93.62 | 93.62 | 92.44 | 92.83 | 938,102 | -0.41(-0.44%) |
Nov 01, 2019 | 93.53 | 94.19 | 93.15 | 93.24 | 922,174 | +0.31(+0.34%) |
Oct 31, 2019 | 93.07 | 93.46 | 91.83 | 92.93 | 867,374 | -0.43(-0.46%) |
Oct 30, 2019 | 92.68 | 93.48 | 92.34 | 93.36 | 565,346 | +0.70(+0.75%) |
Oct 29, 2019 | 92.10 | 93.55 | 91.92 | 92.66 | 1,260,867 | +0.52(+0.57%) |
Oct 28, 2019 | 92.70 | 93.59 | 92.12 | 92.14 | 706,698 | -0.22(-0.24%) |
Oct 25, 2019 | 92.28 | 92.88 | 91.73 | 92.36 | 841,876 | +0.31(+0.34%) |
Oct 24, 2019 | 94.07 | 94.36 | 91.39 | 92.05 | 1,286,877 | -2.41(-2.56%) |
Oct 23, 2019 | 92.88 | 95.21 | 92.53 | 94.46 | 1,340,450 | +1.99(+2.15%) |
Oct 22, 2019 | 93.80 | 93.87 | 91.90 | 92.47 | 2,909,877 | -1.40(-1.50%) |
Oct 21, 2019 | 94.38 | 94.54 | 93.62 | 93.88 | 1,609,138 | -0.35(-0.37%) |
Oct 18, 2019 | 96.22 | 96.22 | 93.62 | 94.22 | 1,803,274 | -1.90(-1.98%) |
Oct 17, 2019 | 97.19 | 97.50 | 96.01 | 96.12 | 1,205,884 | -1.00(-1.03%) |
Oct 16, 2019 | 96.40 | 97.28 | 96.00 | 97.12 | 818,187 | +0.93(+0.96%) |
Oct 15, 2019 | 96.06 | 96.68 | 95.56 | 96.20 | 798,344 | +0.99(+1.04%) |
Oct 14, 2019 | 95.02 | 95.68 | 94.67 | 95.21 | 426,907 | +0.19(+0.20%) |
Oct 11, 2019 | 95.35 | 96.28 | 94.98 | 95.01 | 531,797 | +0.48(+0.50%) |
Oct 10, 2019 | 94.88 | 95.18 | 94.22 | 94.54 | 701,837 | -0.23(-0.24%) |
Oct 09, 2019 | 94.33 | 95.07 | 94.01 | 94.77 | 495,479 | +1.02(+1.09%) |
Oct 08, 2019 | 95.59 | 95.59 | 93.56 | 93.75 | 757,999 | -2.32(-2.42%) |
Oct 07, 2019 | 95.85 | 96.56 | 95.58 | 96.07 | 1,213,823 | -0.07(-0.08%) |
Oct 04, 2019 | 95.17 | 96.14 | 94.92 | 96.14 | 1,206,977 | +1.18(+1.25%) |
Oct 03, 2019 | 95.75 | 95.81 | 93.55 | 94.96 | 1,225,915 | -1.24(-1.29%) |
Oct 02, 2019 | 96.54 | 96.73 | 95.55 | 96.20 | 1,046,446 | -0.89(-0.92%) |
Oct 01, 2019 | 98.11 | 98.38 | 96.92 | 97.09 | 768,815 | -0.65(-0.66%) |
Sep 30, 2019 | 96.34 | 98.05 | 96.34 | 97.74 | 827,148 | +1.41(+1.46%) |
Sep 27, 2019 | 97.71 | 97.71 | 95.71 | 96.33 | 864,749 | -0.89(-0.91%) |
Sep 26, 2019 | 96.99 | 97.37 | 96.22 | 97.22 | 888,749 | +0.73(+0.76%) |
Sep 25, 2019 | 97.13 | 97.21 | 96.01 | 96.49 | 808,625 | -0.68(-0.70%) |
Sep 24, 2019 | 97.99 | 98.10 | 96.66 | 97.17 | 860,815 | -0.37(-0.38%) |
Sep 23, 2019 | 97.55 | 98.12 | 97.33 | 97.55 | 822,191 | -0.55(-0.56%) |
Sep 20, 2019 | 96.78 | 98.60 | 96.69 | 98.10 | 1,354,668 | +1.55(+1.61%) |
Sep 19, 2019 | 97.29 | 97.64 | 96.35 | 96.54 | 450,813 | -0.46(-0.47%) |
Sep 18, 2019 | 97.04 | 97.18 | 96.29 | 97.00 | 702,740 | -0.03(-0.03%) |
Sep 17, 2019 | 96.44 | 97.31 | 96.33 | 97.03 | 878,040 | +0.53(+0.55%) |
Sep 16, 2019 | 94.74 | 96.55 | 94.74 | 96.50 | 530,536 | +1.16(+1.22%) |
Sep 13, 2019 | 96.19 | 96.80 | 95.23 | 95.34 | 897,600 | -0.52(-0.54%) |
Sep 12, 2019 | 95.64 | 96.18 | 94.94 | 95.86 | 1,335,100 | +0.95(+1.00%) |
Sep 11, 2019 | 95.67 | 95.89 | 93.87 | 94.91 | 1,109,045 | -0.57(-0.59%) |
Sep 10, 2019 | 95.82 | 96.18 | 94.88 | 95.48 | 1,275,290 | -0.42(-0.44%) |
Sep 09, 2019 | 95.44 | 96.10 | 94.38 | 95.90 | 1,546,228 | +0.73(+0.77%) |
Sep 06, 2019 | 93.91 | 95.34 | 93.26 | 95.17 | 1,689,092 | +1.36(+1.45%) |
Sep 05, 2019 | 94.69 | 94.69 | 93.36 | 93.81 | 769,894 | -0.01(-0.01%) |
Sep 04, 2019 | 94.02 | 94.12 | 93.21 | 93.81 | 591,262 | +0.41(+0.44%) |