Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.00 | 78.91 | 77.45 | 77.61 | 92,851 | -0.04(-0.05%) |
Sep 29, 2020 | 78.25 | 78.59 | 77.03 | 77.65 | 135,975 | -0.61(-0.78%) |
Sep 28, 2020 | 77.78 | 78.64 | 77.78 | 78.26 | 98,833 | +1.26(+1.64%) |
Sep 25, 2020 | 76.76 | 77.50 | 76.54 | 77.00 | 70,000 | -0.21(-0.27%) |
Sep 24, 2020 | 76.31 | 77.94 | 76.31 | 77.21 | 157,078 | +0.91(+1.19%) |
Sep 23, 2020 | 78.55 | 78.82 | 76.19 | 76.30 | 157,690 | -2.04(-2.60%) |
Sep 22, 2020 | 78.61 | 79.12 | 77.26 | 78.34 | 156,819 | +0.02(+0.03%) |
Sep 21, 2020 | 78.80 | 78.91 | 76.39 | 78.32 | 167,120 | -1.87(-2.33%) |
Sep 18, 2020 | 81.20 | 81.69 | 79.33 | 80.19 | 335,200 | -0.43(-0.53%) |
Sep 17, 2020 | 78.95 | 81.13 | 78.57 | 80.62 | 143,992 | +0.62(+0.78%) |
Sep 16, 2020 | 79.29 | 80.74 | 79.14 | 80.00 | 111,450 | +0.89(+1.13%) |
Sep 15, 2020 | 79.70 | 80.16 | 78.93 | 79.11 | 134,782 | +0.21(+0.27%) |
Sep 14, 2020 | 77.50 | 79.00 | 77.50 | 78.90 | 151,183 | +1.44(+1.86%) |
Sep 11, 2020 | 77.08 | 78.52 | 76.54 | 77.46 | 125,300 | +0.72(+0.94%) |
Sep 10, 2020 | 77.47 | 77.97 | 76.74 | 76.74 | 101,038 | -0.56(-0.72%) |
Sep 09, 2020 | 76.66 | 77.82 | 76.24 | 77.30 | 158,460 | +1.06(+1.39%) |
Sep 08, 2020 | 75.51 | 77.51 | 75.51 | 76.24 | 142,978 | -1.41(-1.82%) |
Sep 04, 2020 | 79.56 | 79.68 | 76.92 | 77.65 | 175,100 | -1.12(-1.42%) |
Sep 03, 2020 | 80.29 | 80.29 | 78.25 | 78.77 | 153,696 | -1.45(-1.81%) |
Sep 02, 2020 | 78.64 | 80.67 | 78.64 | 80.22 | 149,786 | +1.62(+2.06%) |
Sep 01, 2020 | 78.52 | 79.12 | 77.69 | 78.60 | 185,528 | -0.15(-0.19%) |
Aug 31, 2020 | 78.50 | 79.33 | 78.42 | 78.75 | 164,996 | -0.01(-0.01%) |
Aug 28, 2020 | 78.51 | 78.78 | 77.55 | 78.76 | 82,300 | +0.93(+1.19%) |
Aug 27, 2020 | 76.83 | 77.92 | 75.94 | 77.83 | 190,275 | +1.59(+2.09%) |
Aug 26, 2020 | 75.56 | 76.35 | 74.51 | 76.24 | 148,309 | +0.77(+1.02%) |
Aug 25, 2020 | 76.09 | 76.22 | 74.32 | 75.47 | 173,371 | -0.17(-0.22%) |
Aug 24, 2020 | 74.60 | 75.70 | 73.45 | 75.64 | 124,609 | +0.63(+0.84%) |
Aug 21, 2020 | 75.16 | 75.16 | 72.00 | 75.01 | 262,200 | +0.32(+0.43%) |
Aug 20, 2020 | 75.25 | 76.64 | 74.69 | 74.69 | 163,723 | -1.27(-1.67%) |
Aug 19, 2020 | 76.57 | 77.22 | 75.45 | 75.96 | 155,460 | -0.75(-0.98%) |
Aug 18, 2020 | 77.02 | 77.08 | 75.96 | 76.71 | 130,923 | -0.62(-0.80%) |
Aug 17, 2020 | 78.75 | 78.75 | 77.17 | 77.33 | 59,468 | -1.58(-2.00%) |
Aug 14, 2020 | 77.56 | 79.49 | 77.40 | 78.91 | 107,900 | +1.19(+1.53%) |
Aug 13, 2020 | 78.46 | 78.97 | 77.67 | 77.72 | 63,205 | -1.16(-1.47%) |
Aug 12, 2020 | 79.07 | 79.65 | 78.13 | 78.88 | 107,786 | +0.63(+0.81%) |
Aug 11, 2020 | 79.49 | 80.00 | 77.89 | 78.25 | 127,401 | -0.34(-0.43%) |
Aug 10, 2020 | 77.97 | 78.94 | 77.67 | 78.59 | 106,183 | +0.62(+0.80%) |
Aug 07, 2020 | 74.10 | 78.00 | 74.10 | 77.97 | 178,500 | +3.79(+5.11%) |
Aug 06, 2020 | 72.34 | 74.27 | 72.23 | 74.18 | 282,301 | +1.59(+2.19%) |
Aug 05, 2020 | 72.69 | 73.61 | 71.74 | 72.59 | 155,972 | +0.71(+0.99%) |
Aug 04, 2020 | 71.50 | 72.49 | 70.50 | 71.88 | 128,837 | +0.50(+0.70%) |
Aug 03, 2020 | 70.92 | 71.78 | 70.13 | 71.38 | 161,098 | +0.42(+0.59%) |
Jul 31, 2020 | 70.43 | 70.96 | 68.15 | 70.96 | 134,900 | +0.75(+1.07%) |
Jul 30, 2020 | 68.29 | 70.38 | 68.29 | 70.21 | 88,823 | +1.07(+1.55%) |
Jul 29, 2020 | 67.92 | 69.47 | 67.92 | 69.14 | 154,402 | +1.44(+2.13%) |
Jul 28, 2020 | 67.67 | 68.45 | 67.05 | 67.70 | 90,466 | -0.08(-0.12%) |
Jul 27, 2020 | 67.38 | 68.42 | 66.77 | 67.78 | 120,559 | +0.41(+0.61%) |
Jul 24, 2020 | 68.41 | 68.74 | 67.30 | 67.37 | 114,000 | -1.38(-2.01%) |
Jul 23, 2020 | 68.10 | 69.56 | 68.00 | 68.75 | 99,505 | +0.76(+1.12%) |
Jul 22, 2020 | 67.54 | 68.39 | 67.54 | 67.99 | 151,235 | +0.32(+0.47%) |
Jul 21, 2020 | 68.51 | 69.36 | 67.19 | 67.67 | 200,410 | -0.19(-0.28%) |
Jul 20, 2020 | 68.37 | 68.95 | 67.01 | 67.86 | 182,741 | -0.70(-1.02%) |
Jul 17, 2020 | 68.69 | 69.34 | 68.30 | 68.56 | 170,600 | -0.22(-0.32%) |
Jul 16, 2020 | 70.23 | 70.72 | 68.36 | 68.78 | 115,810 | -1.61(-2.29%) |
Jul 15, 2020 | 69.76 | 71.19 | 69.59 | 70.39 | 149,929 | +1.75(+2.55%) |
Jul 14, 2020 | 67.43 | 68.92 | 66.11 | 68.64 | 381,448 | +1.54(+2.30%) |
Jul 13, 2020 | 69.87 | 69.87 | 67.07 | 67.10 | 218,213 | -2.29(-3.30%) |
Jul 10, 2020 | 68.93 | 69.50 | 68.14 | 69.39 | 79,100 | +0.39(+0.57%) |
Jul 09, 2020 | 69.42 | 69.71 | 67.99 | 69.00 | 218,979 | -0.77(-1.10%) |
Jul 08, 2020 | 71.13 | 71.19 | 69.09 | 69.77 | 151,429 | -1.44(-2.02%) |
Jul 07, 2020 | 73.76 | 73.93 | 71.18 | 71.21 | 159,304 | -3.16(-4.25%) |
Jul 06, 2020 | 75.30 | 75.63 | 71.97 | 74.37 | 127,277 | +0.51(+0.69%) |
Jul 02, 2020 | 74.84 | 75.61 | 73.76 | 73.86 | 106,200 | +0.30(+0.41%) |
Jul 01, 2020 | 74.64 | 74.64 | 71.22 | 73.56 | 151,318 | -1.08(-1.45%) |
Jun 30, 2020 | 73.29 | 74.88 | 73.29 | 74.64 | 87,020 | +0.80(+1.08%) |
Jun 29, 2020 | 71.38 | 74.50 | 71.38 | 73.84 | 110,174 | +3.71(+5.29%) |
Jun 26, 2020 | 73.31 | 73.96 | 69.90 | 70.13 | 286,700 | -3.56(-4.83%) |
Jun 25, 2020 | 71.79 | 73.80 | 71.38 | 73.69 | 193,746 | +1.21(+1.67%) |
Jun 24, 2020 | 73.35 | 74.81 | 72.06 | 72.48 | 147,475 | -1.64(-2.21%) |
Jun 23, 2020 | 73.41 | 74.34 | 73.22 | 74.12 | 133,321 | +1.30(+1.79%) |
Jun 22, 2020 | 73.74 | 73.87 | 72.25 | 72.82 | 143,539 | -1.22(-1.65%) |
Jun 19, 2020 | 74.11 | 75.73 | 72.81 | 74.04 | 355,700 | +0.89(+1.22%) |
Jun 18, 2020 | 73.44 | 74.24 | 72.20 | 73.15 | 154,290 | -0.89(-1.20%) |
Jun 17, 2020 | 74.90 | 75.05 | 73.81 | 74.04 | 125,180 | -0.61(-0.82%) |
Jun 16, 2020 | 76.41 | 76.42 | 74.20 | 74.65 | 135,125 | +0.44(+0.59%) |
Jun 15, 2020 | 71.76 | 74.57 | 71.66 | 74.21 | 98,197 | +0.60(+0.82%) |
Jun 12, 2020 | 76.19 | 76.34 | 72.00 | 73.61 | 145,500 | -0.43(-0.58%) |
Jun 11, 2020 | 74.97 | 76.55 | 73.83 | 74.04 | 147,021 | -3.46(-4.46%) |
Jun 10, 2020 | 78.83 | 79.00 | 77.02 | 77.50 | 92,789 | -1.20(-1.52%) |
Jun 09, 2020 | 79.01 | 80.04 | 77.99 | 78.70 | 138,985 | -1.45(-1.81%) |
Jun 08, 2020 | 84.37 | 84.37 | 79.85 | 80.15 | 176,378 | -4.22(-5.00%) |
Jun 05, 2020 | 82.75 | 85.01 | 82.75 | 84.37 | 184,400 | +4.12(+5.13%) |
Jun 04, 2020 | 79.24 | 80.76 | 79.06 | 80.25 | 133,518 | +0.27(+0.34%) |
Jun 03, 2020 | 77.56 | 80.83 | 77.56 | 79.98 | 105,010 | +3.21(+4.18%) |
Jun 02, 2020 | 76.42 | 77.54 | 75.92 | 76.77 | 85,090 | +0.58(+0.76%) |
Jun 01, 2020 | 75.97 | 76.96 | 75.27 | 76.19 | 97,359 | +0.42(+0.55%) |
May 29, 2020 | 76.13 | 76.84 | 74.63 | 75.77 | 121,900 | -0.74(-0.97%) |
May 28, 2020 | 77.35 | 77.71 | 76.31 | 76.51 | 129,748 | -0.39(-0.51%) |
May 27, 2020 | 76.66 | 77.58 | 75.65 | 76.90 | 124,577 | +1.68(+2.23%) |
May 26, 2020 | 73.97 | 76.61 | 73.51 | 75.22 | 73,149 | +3.51(+4.89%) |
May 22, 2020 | 72.56 | 72.56 | 71.16 | 71.71 | 43,400 | -0.52(-0.72%) |
May 21, 2020 | 72.80 | 73.28 | 71.61 | 72.23 | 110,541 | -0.84(-1.15%) |
May 20, 2020 | 72.23 | 73.80 | 72.23 | 73.07 | 57,314 | +1.17(+1.63%) |
May 19, 2020 | 72.85 | 73.24 | 71.70 | 71.90 | 73,608 | -1.32(-1.80%) |
May 18, 2020 | 71.88 | 73.47 | 71.77 | 73.22 | 97,375 | +3.77(+5.43%) |
May 15, 2020 | 68.26 | 72.55 | 67.64 | 69.45 | 98,300 | +0.83(+1.21%) |
May 14, 2020 | 67.73 | 68.70 | 66.29 | 68.62 | 67,970 | -0.47(-0.68%) |
May 13, 2020 | 70.00 | 70.31 | 68.95 | 69.09 | 100,506 | -1.62(-2.29%) |
May 12, 2020 | 73.62 | 73.95 | 70.40 | 70.71 | 118,440 | -2.76(-3.76%) |
May 11, 2020 | 73.91 | 74.43 | 72.49 | 73.47 | 129,353 | -1.50(-2.00%) |
May 08, 2020 | 71.80 | 75.12 | 71.80 | 74.97 | 83,800 | +4.46(+6.33%) |
May 07, 2020 | 71.75 | 71.75 | 70.51 | 70.51 | 60,263 | -0.36(-0.51%) |
May 06, 2020 | 71.84 | 72.71 | 70.65 | 70.87 | 97,848 | -0.88(-1.23%) |
May 05, 2020 | 72.87 | 73.87 | 71.51 | 71.75 | 133,961 | +0.06(+0.08%) |
May 04, 2020 | 73.15 | 74.16 | 71.18 | 71.69 | 191,496 | -2.68(-3.60%) |
May 01, 2020 | 72.00 | 76.60 | 71.98 | 74.37 | 196,900 | +1.99(+2.75%) |
Apr 30, 2020 | 75.17 | 76.61 | 72.30 | 72.38 | 157,072 | -4.35(-5.67%) |
Apr 29, 2020 | 75.47 | 77.68 | 74.86 | 76.73 | 119,052 | +3.06(+4.15%) |
Apr 28, 2020 | 73.53 | 75.38 | 73.27 | 73.67 | 96,777 | +1.24(+1.71%) |
Apr 27, 2020 | 73.37 | 73.39 | 71.65 | 72.43 | 130,483 | -0.63(-0.86%) |
Apr 24, 2020 | 73.12 | 74.63 | 72.12 | 73.06 | 68,500 | +0.22(+0.30%) |
Apr 23, 2020 | 73.53 | 73.80 | 72.41 | 72.84 | 112,089 | +0.53(+0.73%) |
Apr 22, 2020 | 71.00 | 72.77 | 69.82 | 72.31 | 94,884 | +2.48(+3.55%) |
Apr 21, 2020 | 69.98 | 70.47 | 68.71 | 69.83 | 86,388 | -1.83(-2.55%) |
Apr 20, 2020 | 73.52 | 73.52 | 71.23 | 71.66 | 66,542 | -2.61(-3.51%) |
Apr 17, 2020 | 73.08 | 74.75 | 72.85 | 74.27 | 64,500 | +2.87(+4.02%) |
Apr 16, 2020 | 70.12 | 72.21 | 69.30 | 71.40 | 176,059 | +1.97(+2.84%) |
Apr 15, 2020 | 71.14 | 71.93 | 69.33 | 69.43 | 74,384 | -3.35(-4.60%) |
Apr 14, 2020 | 72.30 | 73.69 | 71.59 | 72.78 | 78,501 | +1.93(+2.72%) |
Apr 13, 2020 | 72.88 | 73.28 | 70.41 | 70.85 | 53,596 | -1.69(-2.33%) |
Apr 09, 2020 | 74.15 | 74.15 | 71.02 | 72.54 | 102,500 | +1.06(+1.48%) |
Apr 08, 2020 | 69.72 | 72.19 | 67.07 | 71.48 | 76,703 | +3.18(+4.66%) |
Apr 07, 2020 | 68.78 | 70.05 | 67.85 | 68.30 | 93,868 | +1.14(+1.70%) |
Apr 06, 2020 | 66.94 | 67.29 | 64.93 | 67.16 | 101,734 | +2.71(+4.20%) |
Apr 03, 2020 | 66.10 | 67.52 | 63.09 | 64.45 | 87,500 | -1.10(-1.68%) |
Apr 02, 2020 | 63.30 | 69.63 | 63.30 | 65.55 | 113,518 | +1.81(+2.84%) |
Apr 01, 2020 | 66.61 | 67.55 | 63.13 | 63.74 | 126,368 | -5.18(-7.52%) |
Mar 31, 2020 | 67.13 | 69.61 | 66.42 | 68.92 | 174,773 | +2.12(+3.17%) |
Mar 30, 2020 | 65.39 | 67.30 | 64.91 | 66.80 | 105,071 | +2.16(+3.34%) |
Mar 27, 2020 | 66.27 | 66.30 | 63.89 | 64.64 | 85,700 | -3.83(-5.59%) |
Mar 26, 2020 | 65.61 | 68.62 | 64.47 | 68.47 | 152,500 | +3.49(+5.37%) |
Mar 25, 2020 | 63.96 | 66.16 | 60.91 | 64.98 | 142,426 | +1.02(+1.59%) |
Mar 24, 2020 | 61.76 | 65.46 | 59.94 | 63.96 | 278,553 | +4.78(+8.08%) |
Mar 23, 2020 | 54.72 | 59.44 | 54.34 | 59.18 | 157,942 | +4.92(+9.07%) |
Mar 20, 2020 | 62.29 | 64.40 | 49.95 | 54.26 | 213,900 | -7.85(-12.64%) |
Mar 19, 2020 | 59.69 | 64.80 | 57.91 | 62.11 | 187,415 | +2.26(+3.78%) |
Mar 18, 2020 | 59.21 | 60.82 | 57.13 | 59.85 | 223,400 | -2.40(-3.86%) |
Mar 17, 2020 | 66.21 | 68.50 | 60.32 | 62.25 | 317,714 | -2.84(-4.36%) |
Mar 16, 2020 | 67.35 | 68.92 | 64.75 | 65.09 | 170,011 | -8.20(-11.19%) |
Mar 13, 2020 | 72.58 | 73.29 | 69.37 | 73.29 | 185,200 | +3.25(+4.64%) |
Mar 12, 2020 | 73.82 | 75.14 | 70.04 | 70.04 | 212,532 | -7.55(-9.73%) |
Mar 11, 2020 | 75.98 | 77.97 | 74.25 | 77.59 | 188,771 | -0.07(-0.09%) |
Mar 10, 2020 | 79.32 | 82.05 | 73.64 | 77.66 | 335,691 | +0.39(+0.50%) |
Mar 09, 2020 | 78.03 | 79.81 | 76.58 | 77.27 | 139,124 | -4.85(-5.91%) |
Mar 06, 2020 | 79.06 | 82.59 | 78.89 | 82.12 | 178,500 | +1.09(+1.35%) |
Mar 05, 2020 | 81.43 | 82.57 | 79.77 | 81.03 | 159,588 | -2.08(-2.50%) |
Mar 04, 2020 | 82.50 | 83.34 | 80.96 | 83.11 | 162,867 | +1.44(+1.76%) |
Mar 03, 2020 | 82.15 | 84.31 | 80.50 | 81.67 | 150,004 | -0.55(-0.67%) |
Mar 02, 2020 | 81.70 | 82.55 | 80.15 | 82.22 | 152,136 | +0.95(+1.17%) |
Feb 28, 2020 | 80.08 | 82.66 | 79.30 | 81.27 | 243,700 | -0.84(-1.02%) |
Feb 27, 2020 | 83.03 | 84.83 | 82.11 | 82.11 | 184,374 | -2.63(-3.10%) |
Feb 26, 2020 | 85.88 | 86.95 | 84.57 | 84.74 | 140,180 | -0.66(-0.77%) |
Feb 25, 2020 | 89.75 | 90.59 | 85.20 | 85.40 | 298,494 | -3.86(-4.32%) |
Feb 24, 2020 | 88.43 | 89.60 | 88.20 | 89.26 | 276,478 | -1.70(-1.87%) |
Feb 21, 2020 | 90.36 | 91.30 | 89.55 | 90.97 | 420,400 | +0.50(+0.55%) |
Feb 20, 2020 | 90.58 | 91.13 | 88.51 | 90.47 | 185,253 | -0.52(-0.57%) |
Feb 19, 2020 | 89.61 | 91.50 | 89.61 | 90.99 | 199,056 | +1.68(+1.88%) |
Feb 18, 2020 | 88.61 | 89.92 | 88.56 | 89.31 | 193,322 | +0.13(+0.15%) |
Feb 14, 2020 | 91.04 | 91.30 | 89.12 | 89.18 | 130,500 | -1.68(-1.85%) |
Feb 13, 2020 | 90.77 | 91.78 | 90.20 | 90.86 | 138,831 | -0.44(-0.48%) |
Feb 12, 2020 | 91.53 | 92.29 | 90.27 | 91.30 | 230,063 | +0.07(+0.08%) |
Feb 11, 2020 | 91.13 | 92.36 | 91.13 | 91.23 | 143,399 | +0.40(+0.44%) |
Feb 10, 2020 | 90.74 | 91.13 | 89.51 | 90.83 | 265,262 | -0.36(-0.39%) |
Feb 07, 2020 | 89.62 | 91.69 | 89.62 | 91.19 | 189,900 | +1.19(+1.32%) |
Feb 06, 2020 | 90.21 | 90.52 | 89.50 | 90.00 | 176,106 | +0.24(+0.27%) |
Feb 05, 2020 | 88.96 | 90.20 | 88.27 | 89.76 | 280,007 | +1.68(+1.91%) |
Feb 04, 2020 | 90.31 | 91.15 | 87.38 | 88.08 | 254,839 | -1.02(-1.14%) |
Feb 03, 2020 | 86.37 | 89.58 | 86.37 | 89.10 | 286,401 | +2.56(+2.96%) |
Jan 31, 2020 | 88.64 | 90.28 | 86.46 | 86.54 | 438,700 | -2.39(-2.69%) |
Jan 30, 2020 | 92.72 | 93.83 | 88.72 | 88.93 | 370,647 | -4.93(-5.25%) |
Jan 29, 2020 | 96.72 | 96.83 | 92.40 | 93.86 | 433,139 | -2.44(-2.53%) |
Jan 28, 2020 | 95.13 | 97.34 | 94.27 | 96.30 | 140,795 | +1.58(+1.67%) |
Jan 27, 2020 | 95.49 | 96.00 | 94.57 | 94.72 | 121,471 | -1.97(-2.04%) |
Jan 24, 2020 | 98.70 | 98.70 | 96.28 | 96.69 | 100,100 | -2.00(-2.03%) |
Jan 23, 2020 | 98.40 | 99.39 | 97.64 | 98.69 | 164,676 | +0.20(+0.20%) |
Jan 22, 2020 | 100.51 | 100.92 | 98.43 | 98.49 | 253,926 | -1.77(-1.77%) |
Jan 21, 2020 | 100.60 | 100.98 | 99.90 | 100.26 | 201,803 | -0.32(-0.32%) |
Jan 17, 2020 | 101.33 | 101.33 | 99.67 | 100.58 | 100,200 | -0.21(-0.21%) |
Jan 16, 2020 | 100.51 | 101.33 | 100.06 | 100.79 | 81,685 | +0.80(+0.80%) |
Jan 15, 2020 | 100.33 | 101.19 | 99.75 | 99.99 | 117,141 | -0.59(-0.59%) |
Jan 14, 2020 | 101.14 | 101.63 | 100.17 | 100.58 | 99,382 | -0.73(-0.72%) |
Jan 13, 2020 | 100.33 | 101.76 | 100.26 | 101.31 | 101,300 | +0.75(+0.75%) |
Jan 10, 2020 | 101.41 | 101.81 | 99.97 | 100.56 | 59,700 | -0.61(-0.60%) |
Jan 09, 2020 | 100.68 | 101.85 | 100.04 | 101.17 | 140,975 | +1.23(+1.23%) |
Jan 08, 2020 | 101.09 | 101.69 | 99.84 | 99.94 | 129,732 | -0.86(-0.85%) |
Jan 07, 2020 | 102.14 | 102.17 | 100.62 | 100.80 | 83,629 | -1.62(-1.58%) |
Jan 06, 2020 | 100.82 | 102.61 | 100.14 | 102.42 | 87,789 | +1.11(+1.10%) |
Jan 03, 2020 | 101.29 | 101.99 | 101.00 | 101.31 | 90,800 | -0.86(-0.84%) |
Jan 02, 2020 | 101.36 | 102.17 | 100.90 | 102.17 | 72,680 | +1.43(+1.42%) |
Dec 31, 2019 | 100.25 | 101.56 | 100.25 | 100.74 | 85,900 | +0.42(+0.42%) |
Dec 30, 2019 | 101.08 | 101.08 | 99.98 | 100.32 | 66,208 | -0.85(-0.84%) |
Dec 27, 2019 | 101.65 | 102.11 | 100.78 | 101.17 | 66,300 | -0.60(-0.59%) |
Dec 26, 2019 | 101.74 | 102.51 | 101.22 | 101.77 | 57,809 | -0.14(-0.14%) |
Dec 24, 2019 | 101.82 | 101.91 | 101.41 | 101.91 | 50,300 | +0.05(+0.05%) |
Dec 23, 2019 | 102.11 | 102.35 | 100.54 | 101.86 | 70,067 | -0.22(-0.22%) |
Dec 20, 2019 | 100.96 | 102.81 | 100.65 | 102.08 | 464,800 | +1.39(+1.38%) |
Dec 19, 2019 | 100.70 | 101.02 | 100.17 | 100.69 | 155,302 | -0.32(-0.32%) |
Dec 18, 2019 | 100.26 | 101.17 | 99.77 | 101.01 | 87,061 | +0.46(+0.46%) |
Dec 17, 2019 | 100.68 | 101.06 | 99.73 | 100.55 | 138,136 | -0.01(-0.01%) |
Dec 16, 2019 | 100.72 | 101.39 | 99.84 | 100.56 | 122,676 | -0.04(-0.04%) |
Dec 13, 2019 | 100.04 | 101.12 | 99.78 | 100.60 | 76,100 | +0.68(+0.68%) |
Dec 12, 2019 | 100.58 | 101.20 | 98.84 | 99.92 | 141,291 | -0.46(-0.46%) |
Dec 11, 2019 | 99.46 | 100.64 | 99.23 | 100.38 | 66,170 | +0.70(+0.70%) |
Dec 10, 2019 | 100.04 | 100.68 | 99.40 | 99.68 | 97,341 | -0.50(-0.50%) |
Dec 09, 2019 | 100.70 | 101.10 | 100.09 | 100.18 | 101,164 | -0.76(-0.75%) |
Dec 06, 2019 | 99.37 | 100.97 | 99.37 | 100.94 | 121,400 | +2.15(+2.18%) |
Dec 05, 2019 | 99.75 | 100.36 | 98.62 | 98.79 | 72,557 | -0.83(-0.83%) |
Dec 04, 2019 | 98.84 | 100.31 | 98.73 | 99.62 | 122,709 | +0.86(+0.87%) |
Dec 03, 2019 | 98.00 | 99.40 | 98.00 | 98.76 | 91,497 | +0.00(+0.00%) |
Dec 02, 2019 | 99.55 | 99.95 | 98.66 | 98.76 | 174,323 | -0.73(-0.73%) |
Nov 29, 2019 | 99.76 | 100.46 | 99.15 | 99.49 | 52,500 | -0.67(-0.67%) |
Nov 27, 2019 | 99.98 | 100.41 | 99.42 | 100.16 | 72,700 | +0.23(+0.23%) |
Nov 26, 2019 | 100.26 | 100.88 | 97.97 | 99.93 | 141,200 | -0.33(-0.33%) |
Nov 25, 2019 | 97.71 | 100.51 | 97.71 | 100.26 | 172,610 | +2.41(+2.46%) |
Nov 22, 2019 | 97.69 | 98.05 | 97.07 | 97.85 | 92,600 | +0.08(+0.08%) |
Nov 21, 2019 | 98.36 | 98.36 | 96.88 | 97.77 | 117,828 | -0.52(-0.53%) |
Nov 20, 2019 | 97.88 | 98.65 | 97.66 | 98.29 | 153,432 | +0.15(+0.15%) |
Nov 19, 2019 | 97.67 | 98.24 | 97.51 | 98.14 | 143,058 | +0.41(+0.42%) |
Nov 18, 2019 | 97.88 | 98.10 | 97.25 | 97.73 | 94,335 | +0.06(+0.06%) |
Nov 15, 2019 | 97.53 | 98.01 | 97.31 | 97.67 | 125,100 | +0.52(+0.54%) |
Nov 14, 2019 | 96.90 | 97.36 | 96.38 | 97.15 | 98,907 | -0.04(-0.04%) |
Nov 13, 2019 | 96.07 | 97.84 | 96.05 | 97.19 | 92,782 | +1.04(+1.08%) |
Nov 12, 2019 | 96.27 | 96.73 | 95.37 | 96.15 | 161,300 | -0.35(-0.36%) |
Nov 11, 2019 | 95.16 | 96.52 | 94.00 | 96.50 | 97,624 | +0.87(+0.91%) |
Nov 08, 2019 | 95.04 | 95.97 | 95.04 | 95.63 | 85,500 | +0.34(+0.36%) |
Nov 07, 2019 | 96.83 | 97.31 | 95.13 | 95.29 | 74,637 | -1.23(-1.27%) |
Nov 06, 2019 | 95.14 | 96.72 | 94.99 | 96.52 | 102,327 | +1.00(+1.05%) |
Nov 05, 2019 | 96.23 | 97.17 | 95.11 | 95.52 | 170,340 | -0.47(-0.49%) |
Nov 04, 2019 | 99.52 | 99.94 | 95.52 | 95.99 | 256,050 | -3.44(-3.46%) |
Nov 01, 2019 | 99.60 | 100.61 | 98.95 | 99.43 | 139,500 | +0.19(+0.19%) |
Oct 31, 2019 | 99.62 | 99.74 | 98.07 | 99.24 | 139,038 | -0.48(-0.48%) |
Oct 30, 2019 | 99.88 | 100.48 | 98.35 | 99.72 | 142,319 | +0.26(+0.26%) |
Oct 29, 2019 | 100.65 | 101.61 | 99.00 | 99.46 | 164,769 | -1.06(-1.05%) |
Oct 28, 2019 | 100.76 | 101.36 | 99.23 | 100.52 | 202,622 | -0.39(-0.39%) |
Oct 25, 2019 | 99.99 | 102.01 | 98.15 | 100.91 | 339,600 | +5.85(+6.15%) |
Oct 24, 2019 | 96.76 | 96.76 | 93.98 | 95.06 | 131,693 | -1.49(-1.54%) |
Oct 23, 2019 | 96.63 | 97.83 | 96.53 | 96.55 | 97,405 | -0.05(-0.05%) |
Oct 22, 2019 | 98.29 | 99.01 | 96.27 | 96.60 | 137,054 | -1.88(-1.91%) |
Oct 21, 2019 | 98.69 | 99.45 | 98.27 | 98.48 | 79,947 | +0.13(+0.13%) |
Oct 18, 2019 | 99.73 | 100.23 | 98.04 | 98.35 | 80,200 | -1.68(-1.68%) |
Oct 17, 2019 | 98.38 | 100.20 | 98.38 | 100.03 | 117,362 | +1.91(+1.95%) |
Oct 16, 2019 | 98.53 | 99.60 | 97.72 | 98.12 | 115,393 | -0.71(-0.72%) |
Oct 15, 2019 | 96.95 | 99.78 | 96.95 | 98.83 | 142,062 | +1.92(+1.98%) |
Oct 14, 2019 | 96.72 | 97.11 | 95.92 | 96.91 | 93,434 | -0.06(-0.06%) |
Oct 11, 2019 | 97.33 | 98.35 | 96.59 | 96.97 | 95,400 | +0.43(+0.45%) |
Oct 10, 2019 | 96.69 | 96.74 | 96.07 | 96.54 | 113,450 | -0.14(-0.14%) |
Oct 09, 2019 | 97.33 | 97.94 | 96.37 | 96.68 | 88,273 | -0.39(-0.40%) |
Oct 08, 2019 | 98.07 | 98.18 | 96.92 | 97.07 | 118,176 | -1.45(-1.47%) |
Oct 07, 2019 | 98.79 | 99.55 | 98.22 | 98.52 | 116,948 | -0.49(-0.49%) |
Oct 04, 2019 | 99.82 | 100.09 | 98.17 | 99.01 | 97,900 | -0.46(-0.46%) |
Oct 03, 2019 | 98.98 | 99.84 | 97.96 | 99.47 | 133,259 | +0.42(+0.42%) |
Oct 02, 2019 | 98.82 | 99.09 | 97.84 | 99.05 | 176,878 | -0.24(-0.24%) |