Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 111.99 | 113.70 | 110.66 | 112.98 | 5,237,632 | +0.83(+0.74%) |
Sep 29, 2020 | 112.97 | 113.45 | 111.92 | 112.15 | 3,260,513 | -0.71(-0.63%) |
Sep 28, 2020 | 111.51 | 113.10 | 111.13 | 112.86 | 5,922,071 | +2.19(+1.98%) |
Sep 25, 2020 | 108.92 | 111.20 | 108.38 | 110.67 | 5,197,756 | +1.45(+1.33%) |
Sep 24, 2020 | 106.90 | 110.80 | 106.84 | 109.22 | 4,236,038 | +1.53(+1.42%) |
Sep 23, 2020 | 111.44 | 111.47 | 107.35 | 107.68 | 3,585,316 | -3.35(-3.02%) |
Sep 22, 2020 | 110.29 | 111.25 | 109.30 | 111.03 | 4,385,011 | +1.80(+1.65%) |
Sep 21, 2020 | 108.59 | 109.33 | 107.58 | 109.23 | 4,617,942 | -0.15(-0.14%) |
Sep 18, 2020 | 110.86 | 111.29 | 106.49 | 109.38 | 8,930,726 | -1.18(-1.06%) |
Sep 17, 2020 | 109.60 | 111.43 | 108.78 | 110.56 | 5,930,890 | -1.83(-1.63%) |
Sep 16, 2020 | 115.00 | 116.00 | 112.12 | 112.39 | 5,829,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.75 | 114.75 | 111.12 | 114.53 | 4,880,818 | +3.62(+3.26%) |
Sep 14, 2020 | 111.59 | 112.12 | 110.29 | 110.91 | 3,987,564 | +0.68(+0.62%) |
Sep 11, 2020 | 110.92 | 112.05 | 109.12 | 110.23 | 3,136,165 | -0.14(-0.13%) |
Sep 10, 2020 | 111.74 | 113.56 | 109.91 | 110.37 | 3,908,817 | -1.46(-1.31%) |
Sep 09, 2020 | 110.29 | 113.18 | 110.29 | 111.83 | 4,073,496 | +1.61(+1.46%) |
Sep 08, 2020 | 111.27 | 112.47 | 109.74 | 110.22 | 5,754,968 | -2.69(-2.38%) |
Sep 04, 2020 | 114.10 | 114.60 | 110.86 | 112.91 | 4,748,228 | -0.54(-0.48%) |
Sep 03, 2020 | 117.27 | 117.71 | 112.55 | 113.45 | 4,465,548 | -3.99(-3.40%) |
Sep 02, 2020 | 116.41 | 117.76 | 115.73 | 117.44 | 3,644,325 | +1.96(+1.69%) |
Sep 01, 2020 | 115.22 | 115.91 | 114.55 | 115.49 | 2,974,440 | +0.22(+0.19%) |
Aug 31, 2020 | 114.10 | 115.70 | 114.02 | 115.27 | 3,974,077 | +0.42(+0.36%) |
Aug 28, 2020 | 113.86 | 114.94 | 113.49 | 114.86 | 2,832,195 | +1.01(+0.88%) |
Aug 27, 2020 | 115.21 | 115.21 | 113.61 | 113.85 | 2,494,959 | -0.94(-0.82%) |
Aug 26, 2020 | 113.72 | 114.84 | 113.36 | 114.79 | 2,989,322 | +0.77(+0.68%) |
Aug 25, 2020 | 114.17 | 114.17 | 113.22 | 114.02 | 2,350,527 | +0.15(+0.13%) |
Aug 24, 2020 | 113.64 | 114.69 | 113.36 | 113.87 | 2,746,942 | +0.25(+0.22%) |
Aug 21, 2020 | 112.96 | 113.86 | 112.01 | 113.62 | 2,875,720 | -0.39(-0.34%) |
Aug 20, 2020 | 113.18 | 114.46 | 113.13 | 114.01 | 2,296,109 | +0.26(+0.23%) |
Aug 19, 2020 | 115.28 | 115.52 | 113.53 | 113.75 | 2,732,958 | -0.87(-0.76%) |
Aug 18, 2020 | 116.26 | 116.31 | 114.46 | 114.62 | 2,392,141 | -0.84(-0.73%) |
Aug 17, 2020 | 114.58 | 115.90 | 114.42 | 115.46 | 3,349,200 | +1.36(+1.19%) |
Aug 14, 2020 | 114.30 | 114.69 | 112.95 | 114.10 | 2,052,480 | +0.12(+0.10%) |
Aug 13, 2020 | 113.76 | 115.74 | 113.50 | 113.98 | 3,067,435 | +0.12(+0.10%) |
Aug 12, 2020 | 112.89 | 114.84 | 112.69 | 113.86 | 3,555,663 | +1.64(+1.46%) |
Aug 11, 2020 | 114.68 | 114.80 | 111.91 | 112.22 | 4,820,917 | -2.45(-2.14%) |
Aug 10, 2020 | 113.67 | 115.24 | 112.23 | 114.67 | 4,871,463 | +0.97(+0.85%) |
Aug 07, 2020 | 111.87 | 116.58 | 111.72 | 113.70 | 13,939,399 | +6.91(+6.47%) |
Aug 06, 2020 | 106.02 | 106.99 | 105.89 | 106.80 | 4,058,739 | +0.20(+0.19%) |
Aug 05, 2020 | 107.43 | 107.84 | 105.97 | 106.60 | 3,151,837 | -0.48(-0.45%) |
Aug 04, 2020 | 105.34 | 107.11 | 105.10 | 107.08 | 3,027,106 | +1.49(+1.41%) |
Aug 03, 2020 | 106.68 | 107.43 | 105.53 | 105.59 | 4,603,742 | -0.49(-0.47%) |
Jul 31, 2020 | 104.36 | 106.12 | 103.78 | 106.08 | 4,169,845 | +1.88(+1.80%) |
Jul 30, 2020 | 103.46 | 104.67 | 103.33 | 104.21 | 2,722,447 | -0.30(-0.28%) |
Jul 29, 2020 | 103.95 | 105.09 | 103.28 | 104.50 | 3,650,281 | +1.25(+1.21%) |
Jul 28, 2020 | 103.73 | 104.23 | 102.74 | 103.26 | 3,713,212 | -1.51(-1.44%) |
Jul 27, 2020 | 103.27 | 104.99 | 103.09 | 104.77 | 8,054,986 | +1.11(+1.07%) |
Jul 24, 2020 | 103.26 | 103.96 | 102.97 | 103.66 | 5,050,882 | +0.41(+0.40%) |
Jul 23, 2020 | 103.94 | 104.01 | 103.10 | 103.25 | 6,721,481 | -0.41(-0.40%) |
Jul 22, 2020 | 104.38 | 105.06 | 103.47 | 103.66 | 4,712,039 | -0.64(-0.62%) |
Jul 21, 2020 | 105.07 | 105.19 | 103.98 | 104.31 | 3,646,405 | -0.55(-0.53%) |
Jul 20, 2020 | 104.13 | 105.00 | 103.76 | 104.86 | 3,676,501 | +0.78(+0.75%) |
Jul 17, 2020 | 103.60 | 104.45 | 102.83 | 104.08 | 4,058,197 | +0.85(+0.82%) |
Jul 16, 2020 | 103.24 | 103.59 | 102.18 | 103.23 | 5,821,438 | -0.43(-0.41%) |
Jul 15, 2020 | 104.24 | 104.80 | 103.27 | 103.65 | 4,530,758 | -0.46(-0.45%) |
Jul 14, 2020 | 102.32 | 105.25 | 102.32 | 104.12 | 7,978,273 | +0.86(+0.83%) |
Jul 13, 2020 | 105.60 | 106.25 | 102.97 | 103.26 | 5,823,047 | -2.50(-2.36%) |
Jul 10, 2020 | 104.54 | 105.90 | 104.02 | 105.76 | 4,613,603 | +0.87(+0.83%) |
Jul 09, 2020 | 105.37 | 105.43 | 103.78 | 104.89 | 4,004,871 | -0.43(-0.41%) |
Jul 08, 2020 | 104.97 | 105.34 | 104.09 | 105.32 | 4,352,602 | +0.80(+0.77%) |
Jul 07, 2020 | 105.16 | 106.29 | 104.28 | 104.52 | 5,640,597 | -0.97(-0.92%) |
Jul 06, 2020 | 105.31 | 106.38 | 104.92 | 105.49 | 5,320,786 | +0.76(+0.73%) |
Jul 02, 2020 | 105.71 | 106.04 | 104.08 | 104.73 | 6,490,261 | -0.12(-0.11%) |
Jul 01, 2020 | 104.40 | 104.97 | 102.60 | 104.85 | 9,715,965 | +1.96(+1.90%) |
Jun 30, 2020 | 104.62 | 104.92 | 102.74 | 102.89 | 10,965,519 | -1.79(-1.71%) |
Jun 29, 2020 | 104.51 | 104.98 | 102.69 | 104.68 | 9,208,108 | +0.75(+0.72%) |
Jun 26, 2020 | 107.83 | 108.52 | 103.47 | 103.93 | 25,677,724 | -4.93(-4.53%) |
Jun 25, 2020 | 107.58 | 110.23 | 107.20 | 108.86 | 56,082,884 | +1.74(+1.62%) |
Jun 24, 2020 | 104.19 | 107.82 | 103.31 | 107.12 | 67,720,616 | +1.25(+1.19%) |
Jun 23, 2020 | 102.45 | 109.13 | 102.25 | 105.87 | 23,177,954 | +2.23(+2.15%) |
Jun 22, 2020 | 105.57 | 107.39 | 103.63 | 103.63 | 5,149,369 | -1.98(-1.87%) |
Jun 19, 2020 | 106.04 | 107.68 | 105.11 | 105.61 | 9,381,570 | +0.50(+0.48%) |
Jun 18, 2020 | 102.57 | 105.55 | 102.00 | 105.11 | 4,755,742 | +3.71(+3.66%) |
Jun 17, 2020 | 101.76 | 103.53 | 101.10 | 101.39 | 3,802,823 | -0.26(-0.25%) |
Jun 16, 2020 | 102.74 | 102.74 | 98.90 | 101.65 | 5,837,509 | -1.77(-1.71%) |
Jun 15, 2020 | 100.10 | 103.92 | 99.51 | 103.42 | 3,890,321 | +2.34(+2.32%) |
Jun 12, 2020 | 102.99 | 103.78 | 99.05 | 101.08 | 5,353,840 | +1.40(+1.41%) |
Jun 11, 2020 | 103.39 | 104.04 | 99.52 | 99.67 | 7,783,216 | -4.84(-4.63%) |
Jun 10, 2020 | 101.57 | 105.43 | 101.57 | 104.51 | 6,349,610 | +2.57(+2.52%) |
Jun 09, 2020 | 100.95 | 102.29 | 100.54 | 101.94 | 5,098,427 | -1.25(-1.22%) |
Jun 08, 2020 | 99.52 | 103.84 | 99.23 | 103.20 | 5,105,336 | +3.29(+3.29%) |
Jun 05, 2020 | 100.08 | 101.72 | 99.29 | 99.91 | 4,006,675 | +0.95(+0.96%) |
Jun 04, 2020 | 100.31 | 100.46 | 98.59 | 98.96 | 2,565,315 | -1.03(-1.03%) |
Jun 03, 2020 | 99.69 | 101.11 | 99.23 | 99.99 | 3,801,794 | +0.79(+0.80%) |
Jun 02, 2020 | 97.47 | 99.29 | 97.32 | 99.20 | 4,777,885 | +0.70(+0.71%) |
Jun 01, 2020 | 98.75 | 99.78 | 98.12 | 98.50 | 2,938,832 | -0.34(-0.34%) |
May 29, 2020 | 98.07 | 99.19 | 96.14 | 98.83 | 9,912,176 | +0.81(+0.83%) |
May 28, 2020 | 96.34 | 98.62 | 95.98 | 98.02 | 5,526,887 | +2.00(+2.08%) |
May 27, 2020 | 94.50 | 96.98 | 93.91 | 96.03 | 4,594,102 | +1.61(+1.71%) |
May 26, 2020 | 95.75 | 96.07 | 93.32 | 94.42 | 5,068,429 | -0.23(-0.24%) |
May 22, 2020 | 93.40 | 95.55 | 93.21 | 94.64 | 4,908,766 | +1.10(+1.17%) |
May 21, 2020 | 97.56 | 97.56 | 91.88 | 93.55 | 5,652,698 | -3.41(-3.52%) |
May 20, 2020 | 97.94 | 98.60 | 96.62 | 96.96 | 6,050,883 | -0.45(-0.47%) |
May 19, 2020 | 97.22 | 98.56 | 94.99 | 97.41 | 21,655,800 | -3.25(-3.23%) |
May 18, 2020 | 96.97 | 101.49 | 96.89 | 100.66 | 6,467,989 | +4.52(+4.70%) |
May 15, 2020 | 93.87 | 96.49 | 92.60 | 96.14 | 6,797,976 | +2.38(+2.54%) |
May 14, 2020 | 91.42 | 93.92 | 91.05 | 93.76 | 4,038,899 | +2.10(+2.30%) |
May 13, 2020 | 93.25 | 93.39 | 90.40 | 91.66 | 3,296,816 | -1.81(-1.93%) |
May 12, 2020 | 95.02 | 95.50 | 93.41 | 93.47 | 3,819,433 | -2.08(-2.18%) |
May 11, 2020 | 95.32 | 96.28 | 94.82 | 95.55 | 3,778,757 | -1.78(-1.83%) |
May 08, 2020 | 95.47 | 97.58 | 93.88 | 97.33 | 4,910,690 | +3.19(+3.39%) |
May 07, 2020 | 89.26 | 94.25 | 89.14 | 94.14 | 10,570,830 | +8.59(+10.05%) |
May 06, 2020 | 88.14 | 88.65 | 85.37 | 85.54 | 3,886,565 | -2.35(-2.68%) |
May 05, 2020 | 87.71 | 88.69 | 87.37 | 87.90 | 3,056,695 | +0.01(+0.01%) |
May 04, 2020 | 85.72 | 87.90 | 85.02 | 87.89 | 4,263,810 | +2.73(+3.20%) |
May 01, 2020 | 86.68 | 87.05 | 84.77 | 85.16 | 3,200,643 | -1.58(-1.82%) |
Apr 30, 2020 | 87.83 | 87.95 | 86.25 | 86.74 | 3,984,740 | -1.49(-1.69%) |
Apr 29, 2020 | 87.97 | 88.94 | 86.91 | 88.23 | 3,148,221 | +1.35(+1.56%) |
Apr 28, 2020 | 90.14 | 90.31 | 86.83 | 86.88 | 3,397,498 | -2.93(-3.27%) |
Apr 27, 2020 | 90.22 | 90.28 | 87.95 | 89.81 | 3,771,981 | +0.11(+0.12%) |
Apr 24, 2020 | 89.30 | 89.90 | 87.94 | 89.70 | 3,607,758 | +0.45(+0.51%) |
Apr 23, 2020 | 89.59 | 90.77 | 88.21 | 89.25 | 4,592,640 | +0.18(+0.20%) |
Apr 22, 2020 | 88.79 | 89.56 | 87.21 | 89.07 | 4,313,987 | +2.90(+3.37%) |
Apr 21, 2020 | 88.17 | 88.80 | 85.06 | 86.17 | 3,993,856 | -2.69(-3.02%) |
Apr 20, 2020 | 88.50 | 90.62 | 87.97 | 88.85 | 3,551,549 | -1.04(-1.15%) |
Apr 17, 2020 | 91.63 | 92.17 | 88.78 | 89.89 | 3,894,926 | +0.71(+0.80%) |
Apr 16, 2020 | 88.03 | 89.49 | 87.01 | 89.18 | 4,854,484 | +1.71(+1.95%) |
Apr 15, 2020 | 86.86 | 88.31 | 86.05 | 87.47 | 5,875,206 | -1.07(-1.21%) |
Apr 14, 2020 | 86.14 | 88.85 | 85.36 | 88.54 | 4,845,784 | +3.41(+4.00%) |
Apr 13, 2020 | 83.57 | 86.23 | 83.45 | 85.13 | 4,004,058 | +0.27(+0.31%) |
Apr 09, 2020 | 85.83 | 86.69 | 83.90 | 84.86 | 5,841,427 | -0.94(-1.09%) |
Apr 08, 2020 | 85.55 | 86.58 | 84.96 | 85.80 | 3,878,472 | +0.34(+0.39%) |
Apr 07, 2020 | 86.60 | 86.85 | 84.14 | 85.47 | 4,464,028 | +0.41(+0.49%) |
Apr 06, 2020 | 83.47 | 85.45 | 81.99 | 85.05 | 5,319,848 | +4.06(+5.01%) |
Apr 03, 2020 | 83.54 | 83.96 | 80.06 | 80.99 | 8,480,895 | -2.40(-2.88%) |
Apr 02, 2020 | 84.02 | 87.45 | 83.01 | 83.39 | 23,235,662 | -0.71(-0.85%) |
Apr 01, 2020 | 81.99 | 85.66 | 81.70 | 84.10 | 11,153,494 | +1.22(+1.47%) |
Mar 31, 2020 | 82.04 | 83.73 | 80.99 | 82.89 | 7,005,435 | +0.77(+0.94%) |
Mar 30, 2020 | 81.30 | 82.85 | 80.26 | 82.12 | 5,694,003 | +1.38(+1.71%) |
Mar 27, 2020 | 81.54 | 82.89 | 80.04 | 80.73 | 4,242,826 | -2.87(-3.44%) |
Mar 26, 2020 | 79.03 | 83.96 | 78.77 | 83.61 | 4,880,460 | +5.39(+6.90%) |
Mar 25, 2020 | 76.83 | 84.44 | 76.81 | 78.21 | 6,327,975 | +0.51(+0.66%) |
Mar 24, 2020 | 77.55 | 78.75 | 74.91 | 77.70 | 6,001,750 | +2.91(+3.90%) |
Mar 23, 2020 | 74.07 | 75.73 | 69.97 | 74.79 | 8,429,367 | +1.14(+1.54%) |
Mar 20, 2020 | 79.03 | 81.01 | 72.28 | 73.65 | 6,920,151 | -4.84(-6.17%) |
Mar 19, 2020 | 73.87 | 81.00 | 72.72 | 78.49 | 9,015,031 | +5.07(+6.90%) |
Mar 18, 2020 | 73.70 | 75.18 | 62.73 | 73.42 | 11,249,867 | -3.98(-5.14%) |
Mar 17, 2020 | 76.66 | 79.43 | 74.54 | 77.40 | 7,702,055 | +1.80(+2.38%) |
Mar 16, 2020 | 77.39 | 79.58 | 73.94 | 75.61 | 6,870,632 | -8.75(-10.38%) |
Mar 13, 2020 | 79.18 | 84.49 | 75.69 | 84.36 | 7,492,157 | +8.70(+11.50%) |
Mar 12, 2020 | 81.03 | 83.97 | 75.49 | 75.66 | 9,186,045 | -9.75(-11.42%) |
Mar 11, 2020 | 81.86 | 86.77 | 81.85 | 85.41 | 8,952,782 | +1.45(+1.73%) |
Mar 10, 2020 | 80.99 | 83.98 | 79.24 | 83.95 | 6,795,664 | +5.17(+6.56%) |
Mar 09, 2020 | 82.26 | 83.87 | 78.62 | 78.79 | 8,043,733 | -8.01(-9.23%) |
Mar 06, 2020 | 85.06 | 87.21 | 84.39 | 86.80 | 6,051,564 | -1.98(-2.23%) |
Mar 05, 2020 | 90.50 | 92.04 | 88.11 | 88.78 | 5,002,046 | -3.90(-4.21%) |
Mar 04, 2020 | 89.34 | 92.83 | 89.16 | 92.68 | 5,285,194 | +4.39(+4.97%) |
Mar 03, 2020 | 91.51 | 92.79 | 87.70 | 88.29 | 5,770,962 | -3.87(-4.20%) |
Mar 02, 2020 | 89.19 | 92.23 | 87.91 | 92.16 | 5,221,989 | +3.09(+3.47%) |
Feb 28, 2020 | 88.36 | 89.41 | 86.42 | 89.07 | 7,043,136 | -1.07(-1.18%) |
Feb 27, 2020 | 91.71 | 92.19 | 90.06 | 90.14 | 5,927,099 | -2.38(-2.57%) |
Feb 26, 2020 | 93.54 | 94.50 | 92.31 | 92.52 | 4,424,729 | -0.92(-0.98%) |
Feb 25, 2020 | 95.39 | 95.83 | 93.31 | 93.44 | 5,174,065 | -1.77(-1.86%) |
Feb 24, 2020 | 94.85 | 96.14 | 94.72 | 95.21 | 4,754,841 | -2.17(-2.23%) |
Feb 21, 2020 | 97.16 | 98.29 | 95.45 | 97.38 | 12,248,990 | -0.92(-0.93%) |
Feb 20, 2020 | 98.89 | 99.21 | 97.04 | 98.30 | 6,335,522 | -1.04(-1.04%) |
Feb 19, 2020 | 99.94 | 100.13 | 98.44 | 99.34 | 6,165,855 | +0.70(+0.71%) |
Feb 18, 2020 | 95.68 | 98.81 | 95.12 | 98.63 | 7,551,370 | +3.32(+3.48%) |
Feb 14, 2020 | 94.11 | 95.45 | 93.87 | 95.32 | 3,083,023 | +1.32(+1.41%) |
Feb 13, 2020 | 93.97 | 94.99 | 93.66 | 93.99 | 5,557,598 | -0.52(-0.55%) |
Feb 12, 2020 | 92.87 | 95.11 | 92.79 | 94.51 | 9,020,817 | +1.17(+1.25%) |
Feb 11, 2020 | 91.93 | 94.08 | 91.54 | 93.35 | 26,188,128 | +9.84(+11.78%) |
Feb 10, 2020 | 84.38 | 84.62 | 83.36 | 83.51 | 3,200,291 | -0.90(-1.07%) |
Feb 07, 2020 | 82.36 | 84.75 | 81.27 | 84.41 | 6,822,877 | +2.64(+3.23%) |
Feb 06, 2020 | 81.14 | 82.08 | 81.01 | 81.77 | 3,010,783 | +0.97(+1.20%) |
Feb 05, 2020 | 80.97 | 81.71 | 80.76 | 80.80 | 2,792,011 | +0.28(+0.34%) |
Feb 04, 2020 | 79.18 | 80.90 | 78.27 | 80.53 | 4,651,678 | +2.03(+2.58%) |
Feb 03, 2020 | 79.39 | 79.78 | 78.37 | 78.50 | 2,914,946 | +0.27(+0.34%) |
Jan 31, 2020 | 79.62 | 79.82 | 78.20 | 78.23 | 2,898,900 | -1.73(-2.16%) |
Jan 30, 2020 | 78.63 | 80.07 | 78.62 | 79.96 | 2,381,437 | +0.67(+0.85%) |
Jan 29, 2020 | 80.88 | 80.90 | 79.12 | 79.29 | 2,634,207 | -1.38(-1.71%) |
Jan 28, 2020 | 80.10 | 81.31 | 79.95 | 80.67 | 2,424,286 | +0.93(+1.16%) |
Jan 27, 2020 | 79.91 | 80.57 | 79.41 | 79.75 | 1,958,334 | -0.85(-1.05%) |
Jan 24, 2020 | 81.30 | 81.59 | 80.35 | 80.59 | 1,616,213 | -0.59(-0.73%) |
Jan 23, 2020 | 81.31 | 81.38 | 80.96 | 81.19 | 1,776,320 | -0.30(-0.36%) |
Jan 22, 2020 | 81.15 | 82.03 | 81.08 | 81.48 | 1,692,903 | +0.44(+0.55%) |
Jan 21, 2020 | 81.00 | 81.95 | 80.81 | 81.04 | 3,654,122 | -0.12(-0.15%) |
Jan 17, 2020 | 80.96 | 81.25 | 80.59 | 81.16 | 3,603,102 | +0.70(+0.87%) |
Jan 16, 2020 | 79.30 | 80.53 | 79.30 | 80.46 | 3,147,291 | +1.16(+1.46%) |
Jan 15, 2020 | 78.90 | 79.51 | 78.66 | 79.30 | 1,631,987 | +0.46(+0.59%) |
Jan 14, 2020 | 78.21 | 78.98 | 77.91 | 78.84 | 2,075,110 | +0.40(+0.50%) |
Jan 13, 2020 | 78.21 | 78.60 | 77.94 | 78.44 | 2,311,276 | +0.40(+0.51%) |
Jan 10, 2020 | 79.24 | 79.24 | 77.89 | 78.05 | 2,254,216 | -0.80(-1.01%) |
Jan 09, 2020 | 78.81 | 79.36 | 78.44 | 78.85 | 3,018,324 | +0.39(+0.49%) |
Jan 08, 2020 | 78.26 | 78.83 | 77.14 | 78.46 | 3,074,510 | +0.49(+0.63%) |
Jan 07, 2020 | 77.62 | 78.55 | 77.21 | 77.97 | 3,302,338 | +0.30(+0.38%) |
Jan 06, 2020 | 77.19 | 77.90 | 77.03 | 77.67 | 2,709,450 | +0.44(+0.58%) |
Jan 03, 2020 | 77.12 | 77.48 | 76.53 | 77.23 | 1,854,389 | -0.41(-0.53%) |
Jan 02, 2020 | 77.93 | 77.94 | 76.99 | 77.64 | 3,434,143 | +0.17(+0.22%) |
Dec 31, 2019 | 77.00 | 77.49 | 76.84 | 77.47 | 1,735,858 | +0.34(+0.44%) |
Dec 30, 2019 | 76.53 | 77.16 | 76.25 | 77.14 | 2,370,641 | +0.83(+1.09%) |
Dec 27, 2019 | 76.39 | 76.56 | 76.08 | 76.31 | 1,326,009 | -0.16(-0.21%) |
Dec 26, 2019 | 76.52 | 76.60 | 76.38 | 76.47 | 1,256,031 | +0.08(+0.10%) |
Dec 24, 2019 | 76.12 | 76.48 | 75.99 | 76.39 | 475,743 | +0.36(+0.47%) |
Dec 23, 2019 | 76.53 | 76.62 | 75.99 | 76.03 | 1,730,248 | -0.43(-0.57%) |
Dec 20, 2019 | 76.99 | 76.99 | 76.09 | 76.47 | 6,016,946 | +0.18(+0.23%) |
Dec 19, 2019 | 75.12 | 76.61 | 75.08 | 76.29 | 3,028,438 | +0.90(+1.19%) |
Dec 18, 2019 | 74.71 | 75.50 | 74.55 | 75.39 | 4,401,468 | +0.81(+1.09%) |
Dec 17, 2019 | 74.54 | 74.79 | 74.11 | 74.58 | 3,647,806 | +0.02(+0.03%) |
Dec 16, 2019 | 74.62 | 74.93 | 74.32 | 74.56 | 3,530,481 | +0.00(+0.00%) |
Dec 13, 2019 | 74.06 | 74.63 | 73.75 | 74.56 | 2,758,808 | +0.57(+0.77%) |
Dec 12, 2019 | 74.32 | 74.34 | 73.56 | 73.99 | 2,880,428 | +0.27(+0.36%) |
Dec 11, 2019 | 74.17 | 74.50 | 73.41 | 73.72 | 3,415,249 | -0.40(-0.53%) |
Dec 10, 2019 | 74.87 | 74.98 | 74.03 | 74.11 | 3,118,298 | -0.84(-1.12%) |
Dec 09, 2019 | 76.76 | 76.96 | 74.39 | 74.95 | 4,417,889 | -1.85(-2.41%) |
Dec 06, 2019 | 76.60 | 77.06 | 75.70 | 76.80 | 2,935,745 | +0.79(+1.04%) |
Dec 05, 2019 | 77.13 | 77.26 | 75.96 | 76.01 | 2,854,988 | -1.38(-1.79%) |
Dec 04, 2019 | 77.11 | 77.58 | 76.50 | 77.39 | 1,928,791 | +0.33(+0.42%) |
Dec 03, 2019 | 76.51 | 77.12 | 75.88 | 77.07 | 2,106,535 | +0.37(+0.48%) |
Dec 02, 2019 | 77.63 | 77.89 | 75.93 | 76.70 | 2,934,605 | -0.90(-1.16%) |
Nov 29, 2019 | 77.93 | 78.32 | 77.55 | 77.60 | 883,567 | -0.42(-0.54%) |
Nov 27, 2019 | 77.52 | 78.34 | 77.52 | 78.03 | 2,106,938 | +0.52(+0.68%) |
Nov 26, 2019 | 77.06 | 77.74 | 76.65 | 77.50 | 2,909,909 | +0.44(+0.58%) |
Nov 25, 2019 | 77.79 | 77.92 | 76.65 | 77.06 | 3,021,316 | -0.58(-0.75%) |
Nov 22, 2019 | 77.01 | 77.83 | 76.85 | 77.64 | 2,946,272 | +0.88(+1.15%) |
Nov 21, 2019 | 76.90 | 77.00 | 76.43 | 76.76 | 1,724,757 | +0.06(+0.08%) |
Nov 20, 2019 | 75.92 | 76.74 | 75.79 | 76.70 | 2,830,909 | +0.47(+0.62%) |
Nov 19, 2019 | 77.26 | 77.35 | 75.99 | 76.23 | 2,391,488 | -1.02(-1.32%) |
Nov 18, 2019 | 75.94 | 77.50 | 75.41 | 77.25 | 4,287,969 | +0.12(+0.15%) |
Nov 15, 2019 | 76.62 | 78.54 | 76.40 | 77.13 | 3,997,464 | +1.22(+1.60%) |
Nov 14, 2019 | 76.45 | 76.88 | 75.57 | 75.91 | 2,933,375 | -1.12(-1.45%) |
Nov 13, 2019 | 76.69 | 77.13 | 75.87 | 77.03 | 2,760,074 | +0.53(+0.70%) |
Nov 12, 2019 | 78.66 | 78.68 | 76.27 | 76.50 | 4,398,969 | -2.16(-2.75%) |
Nov 11, 2019 | 79.62 | 80.16 | 76.61 | 78.66 | 6,469,865 | -1.30(-1.63%) |
Nov 08, 2019 | 80.81 | 80.85 | 79.85 | 79.96 | 1,637,369 | -0.91(-1.12%) |
Nov 07, 2019 | 81.41 | 82.03 | 80.59 | 80.87 | 2,713,719 | +0.00(+0.00%) |
Nov 06, 2019 | 80.61 | 80.95 | 80.31 | 80.87 | 2,740,655 | +0.39(+0.48%) |
Nov 05, 2019 | 80.08 | 80.86 | 79.87 | 80.49 | 1,759,673 | +0.54(+0.68%) |
Nov 04, 2019 | 81.70 | 81.81 | 79.48 | 79.94 | 3,127,337 | -1.53(-1.88%) |
Nov 01, 2019 | 82.09 | 82.19 | 81.01 | 81.47 | 2,640,277 | -0.19(-0.23%) |
Oct 31, 2019 | 82.34 | 82.49 | 80.79 | 81.66 | 2,716,071 | -0.60(-0.73%) |
Oct 30, 2019 | 80.59 | 82.84 | 80.56 | 82.26 | 4,209,108 | +1.48(+1.83%) |
Oct 29, 2019 | 80.26 | 81.38 | 78.76 | 80.78 | 4,267,096 | -0.61(-0.75%) |
Oct 28, 2019 | 81.02 | 82.12 | 80.77 | 81.40 | 3,113,938 | +0.76(+0.94%) |
Oct 25, 2019 | 80.69 | 81.19 | 80.53 | 80.63 | 2,038,917 | +0.14(+0.17%) |
Oct 24, 2019 | 80.27 | 80.64 | 80.04 | 80.50 | 1,913,888 | +0.12(+0.15%) |
Oct 23, 2019 | 80.46 | 80.76 | 80.09 | 80.38 | 1,325,199 | -0.31(-0.38%) |
Oct 22, 2019 | 81.53 | 81.57 | 80.66 | 80.68 | 2,277,282 | -0.42(-0.51%) |
Oct 21, 2019 | 80.78 | 81.53 | 80.72 | 81.10 | 2,958,861 | +0.48(+0.60%) |
Oct 18, 2019 | 80.16 | 81.34 | 79.80 | 80.61 | 3,251,254 | +0.54(+0.68%) |
Oct 17, 2019 | 79.48 | 80.20 | 78.21 | 80.07 | 3,961,238 | +1.03(+1.30%) |
Oct 16, 2019 | 78.78 | 79.21 | 78.64 | 79.04 | 2,290,334 | +0.27(+0.34%) |
Oct 15, 2019 | 78.00 | 78.97 | 77.85 | 78.78 | 1,898,013 | +1.10(+1.41%) |
Oct 14, 2019 | 78.57 | 78.57 | 77.62 | 77.68 | 2,024,670 | -0.89(-1.13%) |
Oct 11, 2019 | 77.71 | 79.06 | 77.60 | 78.57 | 2,099,549 | +1.22(+1.57%) |
Oct 10, 2019 | 76.78 | 77.54 | 76.10 | 77.35 | 2,443,891 | +0.50(+0.66%) |
Oct 09, 2019 | 77.17 | 77.33 | 76.38 | 76.85 | 2,008,237 | +0.17(+0.23%) |
Oct 08, 2019 | 76.84 | 77.20 | 76.43 | 76.68 | 2,375,376 | -0.85(-1.10%) |
Oct 07, 2019 | 76.69 | 77.73 | 76.69 | 77.53 | 1,974,863 | +0.48(+0.63%) |
Oct 04, 2019 | 76.03 | 77.13 | 76.03 | 77.05 | 1,865,928 | +0.95(+1.25%) |
Oct 03, 2019 | 75.68 | 76.48 | 75.10 | 76.10 | 2,404,028 | +0.61(+0.81%) |
Oct 02, 2019 | 76.66 | 77.03 | 74.90 | 75.49 | 3,324,614 | -1.77(-2.29%) |