Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.90 | 49.97 | 47.50 | 47.77 | 683,897 | -0.06(-0.12%) |
Sep 29, 2020 | 50.95 | 51.07 | 47.61 | 47.83 | 1,016,815 | -3.15(-6.18%) |
Sep 28, 2020 | 52.44 | 52.56 | 50.15 | 50.98 | 1,227,538 | -2.14(-4.02%) |
Sep 25, 2020 | 51.21 | 53.25 | 50.66 | 53.12 | 370,917 | +1.45(+2.81%) |
Sep 24, 2020 | 51.16 | 52.48 | 49.70 | 51.66 | 375,573 | +0.11(+0.22%) |
Sep 23, 2020 | 53.14 | 53.96 | 51.55 | 51.55 | 552,027 | -0.78(-1.49%) |
Sep 22, 2020 | 53.32 | 54.09 | 52.07 | 52.33 | 581,527 | -1.13(-2.11%) |
Sep 21, 2020 | 54.45 | 55.49 | 52.75 | 53.46 | 760,534 | -2.95(-5.23%) |
Sep 18, 2020 | 57.32 | 57.79 | 56.23 | 56.41 | 517,071 | -1.43(-2.48%) |
Sep 17, 2020 | 56.98 | 58.93 | 56.95 | 57.84 | 485,619 | -0.53(-0.91%) |
Sep 16, 2020 | 54.95 | 58.72 | 54.76 | 58.37 | 666,264 | +3.33(+6.05%) |
Sep 15, 2020 | 55.51 | 56.47 | 54.23 | 55.04 | 509,378 | -0.66(-1.19%) |
Sep 14, 2020 | 54.09 | 55.89 | 53.34 | 55.71 | 502,575 | +2.37(+4.45%) |
Sep 11, 2020 | 51.84 | 53.63 | 51.20 | 53.33 | 401,370 | +1.41(+2.72%) |
Sep 10, 2020 | 52.17 | 53.58 | 51.73 | 51.92 | 291,611 | +0.06(+0.11%) |
Sep 09, 2020 | 52.02 | 52.19 | 51.08 | 51.86 | 736,665 | +0.02(+0.04%) |
Sep 08, 2020 | 50.66 | 53.17 | 50.15 | 51.84 | 425,321 | +0.46(+0.89%) |
Sep 04, 2020 | 51.24 | 51.63 | 48.29 | 51.39 | 346,681 | +0.94(+1.86%) |
Sep 03, 2020 | 51.06 | 52.83 | 50.20 | 50.45 | 725,181 | +0.35(+0.70%) |
Sep 02, 2020 | 50.11 | 50.40 | 48.99 | 50.10 | 300,325 | +0.14(+0.28%) |
Sep 01, 2020 | 50.23 | 51.14 | 49.55 | 49.96 | 302,031 | -0.58(-1.15%) |
Aug 31, 2020 | 52.38 | 52.90 | 50.42 | 50.53 | 480,691 | -2.41(-4.55%) |
Aug 28, 2020 | 52.23 | 53.31 | 51.43 | 52.94 | 439,516 | +0.98(+1.88%) |
Aug 27, 2020 | 49.72 | 52.37 | 49.36 | 51.97 | 740,802 | +2.72(+5.53%) |
Aug 26, 2020 | 49.86 | 50.10 | 48.71 | 49.24 | 269,993 | -0.73(-1.46%) |
Aug 25, 2020 | 50.06 | 50.09 | 48.66 | 49.97 | 487,581 | +0.44(+0.88%) |
Aug 24, 2020 | 46.53 | 49.54 | 46.24 | 49.54 | 445,310 | +3.68(+8.03%) |
Aug 21, 2020 | 45.92 | 46.83 | 45.71 | 45.86 | 199,789 | -0.26(-0.56%) |
Aug 20, 2020 | 45.09 | 46.53 | 44.55 | 46.11 | 266,704 | +0.46(+1.00%) |
Aug 19, 2020 | 46.30 | 47.06 | 45.57 | 45.66 | 339,900 | +0.06(+0.12%) |
Aug 18, 2020 | 46.01 | 46.66 | 45.19 | 45.60 | 477,777 | -0.82(-1.76%) |
Aug 17, 2020 | 48.35 | 48.35 | 45.88 | 46.42 | 506,418 | -1.14(-2.39%) |
Aug 14, 2020 | 45.97 | 47.95 | 45.62 | 47.55 | 362,908 | +1.03(+2.22%) |
Aug 13, 2020 | 46.05 | 48.10 | 46.04 | 46.52 | 392,178 | -0.50(-1.07%) |
Aug 12, 2020 | 48.62 | 48.91 | 46.17 | 47.02 | 496,901 | -0.48(-1.02%) |
Aug 11, 2020 | 47.85 | 49.26 | 47.06 | 47.51 | 752,750 | +1.38(+2.98%) |
Aug 10, 2020 | 44.73 | 46.36 | 44.48 | 46.13 | 632,140 | +1.94(+4.38%) |
Aug 07, 2020 | 44.36 | 44.83 | 43.05 | 44.19 | 533,720 | -0.80(-1.77%) |
Aug 06, 2020 | 40.95 | 45.90 | 40.55 | 44.99 | 1,143,333 | +3.77(+9.14%) |
Aug 05, 2020 | 40.95 | 41.33 | 40.02 | 41.22 | 829,271 | +0.85(+2.12%) |
Aug 04, 2020 | 38.96 | 40.76 | 38.91 | 40.37 | 687,293 | +1.67(+4.32%) |
Aug 03, 2020 | 39.21 | 39.39 | 38.10 | 38.70 | 1,072,223 | -0.63(-1.59%) |
Jul 31, 2020 | 40.05 | 40.27 | 38.75 | 39.33 | 634,669 | -0.75(-1.87%) |
Jul 30, 2020 | 39.52 | 40.84 | 39.35 | 40.08 | 391,625 | -0.19(-0.47%) |
Jul 29, 2020 | 43.96 | 43.96 | 39.32 | 40.27 | 1,083,422 | -3.15(-7.26%) |
Jul 28, 2020 | 41.79 | 43.98 | 41.79 | 43.42 | 651,205 | +1.40(+3.32%) |
Jul 27, 2020 | 42.50 | 43.48 | 41.75 | 42.02 | 501,246 | -0.48(-1.14%) |
Jul 24, 2020 | 43.70 | 44.09 | 42.39 | 42.51 | 725,817 | -1.86(-4.19%) |
Jul 23, 2020 | 45.30 | 45.30 | 42.70 | 44.37 | 981,814 | -0.25(-0.55%) |
Jul 22, 2020 | 45.24 | 45.77 | 44.18 | 44.61 | 490,074 | -0.88(-1.94%) |
Jul 21, 2020 | 44.72 | 45.90 | 44.25 | 45.49 | 643,466 | +1.24(+2.81%) |
Jul 20, 2020 | 45.17 | 45.51 | 43.46 | 44.25 | 582,972 | -1.20(-2.63%) |
Jul 17, 2020 | 46.31 | 46.39 | 44.91 | 45.45 | 480,190 | -0.79(-1.70%) |
Jul 16, 2020 | 46.02 | 47.13 | 45.47 | 46.24 | 779,395 | -0.65(-1.40%) |
Jul 15, 2020 | 46.98 | 48.15 | 46.40 | 46.89 | 3,072,800 | +1.75(+3.87%) |
Jul 14, 2020 | 44.55 | 45.59 | 43.54 | 45.14 | 828,618 | +0.40(+0.89%) |
Jul 13, 2020 | 46.92 | 47.34 | 44.62 | 44.75 | 775,344 | -2.33(-4.96%) |
Jul 10, 2020 | 44.60 | 47.50 | 43.96 | 47.08 | 464,700 | +2.23(+4.97%) |
Jul 09, 2020 | 46.93 | 46.94 | 44.33 | 44.85 | 444,932 | -2.42(-5.12%) |
Jul 08, 2020 | 46.62 | 47.54 | 45.91 | 47.27 | 548,801 | +0.28(+0.59%) |
Jul 07, 2020 | 48.11 | 48.86 | 46.92 | 46.99 | 513,334 | -2.16(-4.40%) |
Jul 06, 2020 | 49.36 | 50.03 | 48.27 | 49.16 | 795,118 | +0.85(+1.77%) |
Jul 02, 2020 | 48.98 | 50.23 | 48.00 | 48.30 | 602,846 | +0.85(+1.80%) |
Jul 01, 2020 | 48.41 | 50.05 | 47.27 | 47.45 | 583,862 | -0.53(-1.11%) |
Jun 30, 2020 | 48.36 | 49.01 | 46.56 | 47.98 | 636,169 | -0.96(-1.96%) |
Jun 29, 2020 | 44.97 | 50.00 | 44.45 | 48.94 | 916,352 | +4.07(+9.07%) |
Jun 26, 2020 | 46.98 | 47.08 | 44.06 | 44.87 | 455,954 | -2.51(-5.31%) |
Jun 25, 2020 | 45.34 | 47.54 | 44.50 | 47.38 | 464,739 | +1.47(+3.20%) |
Jun 24, 2020 | 46.19 | 46.54 | 44.89 | 45.91 | 794,224 | -1.55(-3.26%) |
Jun 23, 2020 | 45.61 | 47.71 | 45.01 | 47.46 | 600,115 | +2.91(+6.54%) |
Jun 22, 2020 | 45.55 | 45.70 | 43.07 | 44.55 | 668,013 | -2.12(-4.54%) |
Jun 19, 2020 | 48.04 | 48.40 | 45.72 | 46.66 | 719,706 | -0.20(-0.43%) |
Jun 18, 2020 | 47.45 | 48.56 | 45.93 | 46.86 | 620,759 | -1.76(-3.61%) |
Jun 17, 2020 | 51.15 | 51.30 | 48.54 | 48.62 | 727,067 | -2.58(-5.04%) |
Jun 16, 2020 | 54.55 | 55.57 | 50.77 | 51.20 | 897,572 | -0.57(-1.10%) |
Jun 15, 2020 | 47.84 | 52.10 | 46.99 | 51.77 | 894,854 | +1.08(+2.13%) |
Jun 12, 2020 | 50.76 | 52.93 | 48.59 | 50.69 | 828,347 | +3.46(+7.34%) |
Jun 11, 2020 | 46.98 | 50.44 | 45.73 | 47.22 | 1,219,285 | -5.34(-10.16%) |
Jun 10, 2020 | 53.36 | 54.19 | 49.69 | 52.56 | 939,875 | -2.50(-4.53%) |
Jun 09, 2020 | 58.25 | 58.58 | 54.81 | 55.06 | 1,351,944 | -3.20(-5.49%) |
Jun 08, 2020 | 56.23 | 58.51 | 54.94 | 58.26 | 1,633,912 | +4.15(+7.66%) |
Jun 05, 2020 | 56.40 | 56.84 | 53.49 | 54.11 | 1,678,822 | +2.54(+4.93%) |
Jun 04, 2020 | 50.80 | 53.48 | 50.36 | 51.57 | 1,424,999 | +1.23(+2.45%) |
Jun 03, 2020 | 47.45 | 51.28 | 47.19 | 50.33 | 1,374,513 | +4.42(+9.63%) |
Jun 02, 2020 | 45.86 | 46.41 | 45.17 | 45.91 | 898,841 | +1.56(+3.51%) |
Jun 01, 2020 | 42.12 | 45.50 | 41.62 | 44.36 | 748,584 | +2.73(+6.57%) |
May 29, 2020 | 41.99 | 43.03 | 40.90 | 41.62 | 1,001,055 | -0.88(-2.08%) |
May 28, 2020 | 43.88 | 44.23 | 41.77 | 42.51 | 1,025,206 | -1.52(-3.45%) |
May 27, 2020 | 46.03 | 46.24 | 41.62 | 44.02 | 920,862 | +0.73(+1.69%) |
May 26, 2020 | 41.62 | 43.99 | 41.15 | 43.29 | 1,302,517 | +4.11(+10.49%) |
May 22, 2020 | 39.35 | 39.64 | 38.20 | 39.18 | 446,365 | +0.28(+0.73%) |
May 21, 2020 | 39.55 | 40.09 | 38.46 | 38.90 | 615,670 | -0.39(-0.99%) |
May 20, 2020 | 39.53 | 39.80 | 38.66 | 39.29 | 733,108 | +0.63(+1.62%) |
May 19, 2020 | 40.48 | 40.92 | 38.55 | 38.66 | 526,439 | -1.39(-3.46%) |
May 18, 2020 | 38.25 | 40.21 | 37.81 | 40.05 | 841,974 | +3.89(+10.76%) |
May 15, 2020 | 36.33 | 37.26 | 35.54 | 36.16 | 488,093 | -0.86(-2.33%) |
May 14, 2020 | 34.16 | 37.37 | 33.37 | 37.02 | 819,724 | +1.82(+5.18%) |
May 13, 2020 | 38.31 | 38.31 | 34.21 | 35.20 | 1,496,741 | -3.38(-8.76%) |
May 12, 2020 | 40.72 | 41.08 | 38.45 | 38.58 | 641,346 | -1.87(-4.62%) |
May 11, 2020 | 41.27 | 41.56 | 39.74 | 40.45 | 695,462 | -0.89(-2.16%) |
May 08, 2020 | 40.84 | 43.13 | 40.75 | 41.34 | 1,293,469 | +1.26(+3.15%) |
May 07, 2020 | 37.87 | 40.48 | 37.45 | 40.08 | 1,445,364 | +2.16(+5.71%) |
May 06, 2020 | 39.64 | 40.41 | 36.16 | 37.91 | 1,426,691 | -1.51(-3.83%) |
May 05, 2020 | 42.32 | 43.35 | 39.05 | 39.42 | 703,981 | -2.87(-6.78%) |
May 04, 2020 | 38.43 | 42.50 | 37.75 | 42.29 | 2,245,325 | +1.86(+4.60%) |
May 01, 2020 | 40.58 | 41.23 | 37.97 | 40.43 | 1,665,440 | -1.53(-3.64%) |
Apr 30, 2020 | 42.79 | 42.83 | 39.70 | 41.96 | 1,537,208 | -1.04(-2.43%) |
Apr 29, 2020 | 44.29 | 45.08 | 41.64 | 43.00 | 2,894,770 | +0.56(+1.32%) |
Apr 28, 2020 | 39.86 | 42.69 | 39.58 | 42.44 | 3,802,399 | +3.22(+8.20%) |
Apr 27, 2020 | 43.50 | 43.56 | 38.45 | 39.22 | 6,392,411 | -8.38(-17.60%) |
Apr 24, 2020 | 48.40 | 49.23 | 46.50 | 47.60 | 600,001 | -0.87(-1.80%) |
Apr 23, 2020 | 48.38 | 49.35 | 47.61 | 48.47 | 489,959 | +0.97(+2.04%) |
Apr 22, 2020 | 48.02 | 48.48 | 46.42 | 47.51 | 692,402 | +0.72(+1.54%) |
Apr 21, 2020 | 45.26 | 47.79 | 45.06 | 46.79 | 1,040,650 | +0.50(+1.09%) |
Apr 20, 2020 | 45.73 | 47.12 | 44.71 | 46.28 | 1,445,683 | -1.01(-2.13%) |
Apr 17, 2020 | 43.99 | 47.46 | 43.23 | 47.29 | 914,543 | +5.41(+12.92%) |
Apr 16, 2020 | 43.37 | 43.77 | 40.43 | 41.88 | 697,669 | -1.46(-3.37%) |
Apr 15, 2020 | 42.26 | 44.43 | 41.81 | 43.34 | 645,030 | +0.09(+0.20%) |
Apr 14, 2020 | 41.38 | 44.54 | 41.38 | 43.26 | 1,520,087 | +3.55(+8.94%) |
Apr 13, 2020 | 43.65 | 43.72 | 37.96 | 39.71 | 486,483 | -3.47(-8.04%) |
Apr 09, 2020 | 42.70 | 44.59 | 41.45 | 43.18 | 926,766 | +3.27(+8.20%) |
Apr 08, 2020 | 38.07 | 40.37 | 37.39 | 39.91 | 572,047 | +2.66(+7.13%) |
Apr 07, 2020 | 38.69 | 41.24 | 36.14 | 37.25 | 678,652 | +2.07(+5.88%) |
Apr 06, 2020 | 35.98 | 36.65 | 32.94 | 35.18 | 851,201 | +1.81(+5.43%) |
Apr 03, 2020 | 36.11 | 36.44 | 32.35 | 33.37 | 504,215 | -2.05(-5.79%) |
Apr 02, 2020 | 35.82 | 36.58 | 34.59 | 35.42 | 555,324 | -0.82(-2.25%) |
Apr 01, 2020 | 40.43 | 41.31 | 35.65 | 36.23 | 758,752 | -6.75(-15.70%) |
Mar 31, 2020 | 42.65 | 44.77 | 42.07 | 42.98 | 609,142 | +0.56(+1.32%) |
Mar 30, 2020 | 41.29 | 42.67 | 38.23 | 42.42 | 615,080 | +0.44(+1.04%) |
Mar 27, 2020 | 42.70 | 45.14 | 41.46 | 41.98 | 749,316 | -2.28(-5.15%) |
Mar 26, 2020 | 44.78 | 48.35 | 43.42 | 44.26 | 1,176,420 | -0.18(-0.41%) |
Mar 25, 2020 | 40.42 | 46.38 | 37.23 | 44.44 | 794,838 | +6.21(+16.23%) |
Mar 24, 2020 | 36.37 | 44.19 | 35.83 | 38.24 | 956,795 | +4.15(+12.17%) |
Mar 23, 2020 | 30.06 | 35.59 | 26.76 | 34.09 | 1,137,853 | +4.66(+15.83%) |
Mar 20, 2020 | 31.33 | 41.80 | 28.71 | 29.43 | 1,455,113 | -1.15(-3.76%) |
Mar 19, 2020 | 26.19 | 33.74 | 22.78 | 30.58 | 1,303,658 | +4.34(+16.53%) |
Mar 18, 2020 | 34.03 | 34.57 | 24.67 | 26.24 | 1,308,455 | -10.74(-29.05%) |
Mar 17, 2020 | 45.94 | 46.39 | 33.25 | 36.98 | 1,354,645 | -8.55(-18.78%) |
Mar 16, 2020 | 47.84 | 48.74 | 43.19 | 45.53 | 1,104,730 | -10.31(-18.46%) |
Mar 13, 2020 | 53.18 | 55.88 | 48.43 | 55.84 | 1,061,856 | +8.59(+18.18%) |
Mar 12, 2020 | 52.67 | 52.98 | 46.29 | 47.25 | 975,491 | -13.38(-22.07%) |
Mar 11, 2020 | 66.17 | 66.67 | 60.18 | 60.63 | 702,081 | -7.81(-11.41%) |
Mar 10, 2020 | 69.42 | 69.52 | 65.48 | 68.44 | 1,019,135 | +1.13(+1.68%) |
Mar 09, 2020 | 69.37 | 70.52 | 67.10 | 67.31 | 633,537 | -6.57(-8.89%) |
Mar 06, 2020 | 73.00 | 75.94 | 71.63 | 73.88 | 674,500 | -1.61(-2.14%) |
Mar 05, 2020 | 78.10 | 78.10 | 74.99 | 75.49 | 745,029 | -5.07(-6.29%) |
Mar 04, 2020 | 80.30 | 80.66 | 77.28 | 80.56 | 324,870 | +1.60(+2.03%) |
Mar 03, 2020 | 82.60 | 84.81 | 78.23 | 78.96 | 611,746 | -3.25(-3.96%) |
Mar 02, 2020 | 79.48 | 82.27 | 76.96 | 82.21 | 884,401 | +3.31(+4.20%) |
Feb 28, 2020 | 75.74 | 80.03 | 75.01 | 78.90 | 793,784 | +1.47(+1.90%) |
Feb 27, 2020 | 83.12 | 83.20 | 76.86 | 77.43 | 1,218,545 | -7.03(-8.33%) |
Feb 26, 2020 | 91.96 | 92.61 | 84.26 | 84.46 | 727,115 | -7.20(-7.86%) |
Feb 25, 2020 | 95.15 | 95.76 | 90.99 | 91.67 | 424,401 | -2.89(-3.05%) |
Feb 24, 2020 | 97.40 | 97.40 | 93.61 | 94.55 | 592,156 | -6.33(-6.27%) |
Feb 21, 2020 | 101.84 | 101.97 | 100.65 | 100.88 | 180,427 | -1.42(-1.39%) |
Feb 20, 2020 | 101.24 | 103.32 | 100.78 | 102.30 | 267,950 | +1.24(+1.23%) |
Feb 19, 2020 | 102.30 | 102.91 | 100.03 | 101.06 | 248,311 | -1.21(-1.19%) |
Feb 18, 2020 | 103.10 | 104.94 | 102.25 | 102.28 | 406,650 | -1.19(-1.15%) |
Feb 14, 2020 | 103.26 | 103.86 | 102.13 | 103.47 | 480,998 | +0.69(+0.67%) |
Feb 13, 2020 | 104.69 | 107.22 | 102.22 | 102.78 | 631,877 | -2.09(-1.99%) |
Feb 12, 2020 | 101.09 | 101.44 | 99.87 | 104.87 | 309,841 | +4.23(+4.21%) |
Feb 11, 2020 | 100.77 | 102.69 | 99.61 | 100.64 | 222,999 | +1.05(+1.06%) |
Feb 10, 2020 | 98.42 | 99.98 | 97.77 | 99.58 | 321,448 | +1.30(+1.32%) |
Feb 07, 2020 | 97.68 | 98.61 | 97.25 | 98.29 | 164,798 | +0.08(+0.08%) |
Feb 06, 2020 | 100.63 | 100.88 | 97.46 | 98.21 | 281,726 | -1.61(-1.61%) |
Feb 05, 2020 | 98.83 | 100.08 | 97.76 | 99.82 | 246,530 | +2.07(+2.12%) |
Feb 04, 2020 | 95.30 | 98.75 | 95.30 | 97.75 | 278,815 | +3.86(+4.11%) |
Feb 03, 2020 | 92.65 | 94.89 | 92.41 | 93.89 | 255,128 | +1.76(+1.91%) |
Jan 31, 2020 | 93.35 | 93.52 | 91.28 | 92.14 | 329,171 | -1.97(-2.09%) |
Jan 30, 2020 | 92.12 | 94.19 | 92.12 | 94.10 | 291,286 | +0.71(+0.76%) |
Jan 29, 2020 | 94.39 | 95.14 | 93.05 | 93.40 | 195,458 | -0.68(-0.72%) |
Jan 28, 2020 | 94.00 | 95.80 | 93.38 | 94.07 | 463,390 | +0.96(+1.03%) |
Jan 27, 2020 | 93.90 | 94.16 | 91.94 | 93.11 | 443,159 | -3.00(-3.12%) |
Jan 24, 2020 | 97.00 | 97.00 | 95.08 | 96.11 | 147,467 | -0.71(-0.74%) |
Jan 23, 2020 | 96.40 | 97.41 | 95.62 | 96.83 | 250,062 | +0.37(+0.38%) |
Jan 22, 2020 | 95.62 | 97.38 | 95.51 | 96.46 | 630,337 | +1.38(+1.45%) |
Jan 21, 2020 | 96.44 | 96.73 | 93.49 | 95.08 | 360,517 | -2.28(-2.34%) |
Jan 17, 2020 | 98.20 | 99.02 | 96.42 | 97.36 | 155,335 | -0.58(-0.60%) |
Jan 16, 2020 | 96.20 | 98.82 | 96.20 | 97.94 | 255,835 | +2.11(+2.20%) |
Jan 15, 2020 | 96.80 | 97.00 | 94.65 | 95.83 | 300,552 | -1.11(-1.14%) |
Jan 14, 2020 | 98.66 | 100.45 | 95.62 | 96.94 | 287,000 | -1.51(-1.54%) |
Jan 13, 2020 | 98.64 | 99.31 | 98.09 | 98.46 | 309,967 | -0.01(-0.01%) |
Jan 10, 2020 | 98.98 | 99.32 | 97.72 | 98.47 | 145,554 | -0.42(-0.43%) |
Jan 09, 2020 | 98.70 | 100.40 | 98.35 | 98.89 | 474,436 | +0.87(+0.88%) |
Jan 08, 2020 | 95.50 | 99.18 | 95.50 | 98.02 | 553,625 | +2.24(+2.34%) |
Jan 07, 2020 | 94.43 | 96.34 | 93.49 | 95.78 | 356,084 | +1.24(+1.31%) |
Jan 06, 2020 | 96.67 | 97.04 | 94.32 | 94.54 | 481,917 | -3.01(-3.09%) |
Jan 03, 2020 | 101.04 | 101.60 | 96.69 | 97.55 | 589,765 | -4.66(-4.56%) |
Jan 02, 2020 | 102.09 | 102.52 | 101.08 | 102.22 | 314,362 | +0.56(+0.55%) |
Dec 31, 2019 | 101.21 | 101.65 | 100.62 | 101.65 | 165,436 | +0.22(+0.21%) |
Dec 30, 2019 | 101.25 | 101.69 | 99.85 | 101.44 | 191,845 | +0.32(+0.32%) |
Dec 27, 2019 | 101.83 | 101.83 | 100.78 | 101.12 | 90,266 | -0.25(-0.25%) |
Dec 26, 2019 | 101.79 | 102.23 | 100.89 | 101.37 | 94,550 | -0.36(-0.35%) |
Dec 24, 2019 | 101.59 | 102.00 | 100.72 | 101.73 | 56,350 | +0.18(+0.18%) |
Dec 23, 2019 | 101.71 | 102.47 | 101.16 | 101.55 | 137,560 | -0.15(-0.15%) |
Dec 20, 2019 | 102.23 | 102.45 | 101.47 | 101.70 | 268,142 | -0.15(-0.15%) |
Dec 19, 2019 | 100.91 | 102.00 | 100.85 | 101.85 | 198,945 | +0.78(+0.77%) |
Dec 18, 2019 | 100.76 | 101.28 | 99.90 | 101.07 | 312,071 | +0.86(+0.85%) |
Dec 17, 2019 | 98.78 | 101.05 | 98.78 | 100.22 | 613,756 | +1.52(+1.54%) |
Dec 16, 2019 | 98.79 | 100.54 | 98.37 | 98.69 | 391,678 | +0.68(+0.69%) |
Dec 13, 2019 | 98.15 | 98.55 | 97.45 | 98.01 | 463,561 | +0.24(+0.25%) |
Dec 12, 2019 | 98.41 | 99.25 | 97.47 | 97.77 | 372,932 | +0.02(+0.02%) |
Dec 11, 2019 | 98.02 | 99.01 | 97.48 | 97.75 | 179,046 | -0.42(-0.43%) |
Dec 10, 2019 | 98.95 | 99.37 | 97.87 | 98.17 | 276,695 | -1.04(-1.05%) |
Dec 09, 2019 | 99.94 | 100.51 | 99.16 | 99.22 | 294,334 | -0.99(-0.99%) |
Dec 06, 2019 | 99.24 | 100.67 | 98.87 | 100.21 | 275,585 | +1.60(+1.62%) |
Dec 05, 2019 | 97.37 | 99.20 | 97.15 | 98.61 | 293,889 | +1.47(+1.51%) |
Dec 04, 2019 | 97.35 | 98.16 | 97.05 | 97.14 | 134,691 | -0.04(-0.04%) |
Dec 03, 2019 | 96.37 | 97.90 | 95.28 | 97.18 | 206,429 | +0.21(+0.21%) |
Dec 02, 2019 | 97.71 | 98.23 | 96.76 | 96.97 | 229,751 | -1.09(-1.11%) |
Nov 29, 2019 | 98.61 | 100.10 | 97.78 | 98.06 | 322,898 | -0.55(-0.55%) |
Nov 27, 2019 | 98.29 | 98.62 | 96.94 | 98.61 | 242,731 | +0.54(+0.55%) |
Nov 26, 2019 | 100.40 | 100.52 | 97.40 | 98.07 | 615,030 | -2.40(-2.39%) |
Nov 25, 2019 | 99.08 | 100.69 | 98.60 | 100.47 | 161,936 | +1.71(+1.73%) |
Nov 22, 2019 | 99.03 | 99.07 | 97.96 | 98.76 | 210,865 | +0.00(+0.00%) |
Nov 21, 2019 | 101.94 | 102.27 | 98.44 | 98.76 | 285,920 | -3.05(-2.99%) |
Nov 20, 2019 | 101.58 | 102.36 | 100.17 | 101.81 | 279,408 | -0.07(-0.06%) |
Nov 19, 2019 | 102.82 | 102.82 | 101.20 | 101.88 | 244,527 | +0.36(+0.36%) |
Nov 18, 2019 | 100.02 | 102.79 | 99.88 | 101.51 | 424,511 | +1.50(+1.49%) |
Nov 15, 2019 | 102.39 | 102.82 | 98.15 | 100.02 | 383,752 | -1.64(-1.61%) |
Nov 14, 2019 | 104.00 | 109.25 | 100.52 | 101.65 | 1,301,167 | +1.12(+1.12%) |
Nov 13, 2019 | 98.17 | 100.89 | 98.07 | 100.53 | 494,126 | +1.74(+1.76%) |
Nov 12, 2019 | 100.02 | 100.59 | 98.34 | 98.79 | 312,597 | -1.24(-1.24%) |
Nov 11, 2019 | 99.01 | 100.39 | 98.42 | 100.03 | 345,828 | +0.36(+0.37%) |
Nov 08, 2019 | 99.98 | 100.95 | 98.48 | 99.67 | 294,527 | -0.64(-0.63%) |
Nov 07, 2019 | 99.22 | 100.49 | 98.77 | 100.31 | 495,476 | +0.90(+0.90%) |
Nov 06, 2019 | 100.03 | 100.65 | 99.23 | 99.41 | 198,008 | -0.64(-0.64%) |
Nov 05, 2019 | 98.24 | 100.65 | 98.24 | 100.05 | 467,864 | +1.93(+1.97%) |
Nov 04, 2019 | 96.42 | 98.72 | 96.00 | 98.12 | 306,409 | +2.17(+2.26%) |
Nov 01, 2019 | 95.53 | 96.06 | 94.61 | 95.95 | 344,489 | +0.85(+0.89%) |
Oct 31, 2019 | 96.41 | 97.20 | 94.47 | 95.10 | 361,474 | -1.49(-1.54%) |
Oct 30, 2019 | 97.64 | 97.64 | 95.05 | 96.58 | 243,533 | -1.37(-1.40%) |
Oct 29, 2019 | 97.31 | 98.49 | 97.31 | 97.96 | 104,843 | +0.07(+0.07%) |
Oct 28, 2019 | 97.51 | 99.36 | 97.25 | 97.89 | 400,269 | +0.58(+0.60%) |
Oct 25, 2019 | 96.96 | 98.01 | 96.21 | 97.31 | 166,574 | +0.25(+0.26%) |
Oct 24, 2019 | 95.96 | 97.52 | 95.58 | 97.06 | 151,434 | +1.33(+1.39%) |
Oct 23, 2019 | 96.37 | 96.72 | 95.44 | 95.73 | 191,205 | -0.31(-0.32%) |
Oct 22, 2019 | 95.71 | 97.93 | 95.53 | 96.04 | 339,657 | +0.19(+0.19%) |
Oct 21, 2019 | 94.22 | 95.97 | 94.22 | 95.86 | 320,502 | +1.55(+1.65%) |
Oct 18, 2019 | 91.97 | 94.37 | 91.70 | 94.30 | 275,591 | +1.93(+2.09%) |
Oct 17, 2019 | 93.24 | 93.24 | 91.73 | 92.37 | 188,889 | +0.04(+0.04%) |
Oct 16, 2019 | 93.63 | 93.92 | 91.94 | 92.33 | 323,129 | -1.43(-1.53%) |
Oct 15, 2019 | 93.16 | 94.25 | 92.07 | 93.76 | 260,335 | +0.85(+0.92%) |
Oct 14, 2019 | 92.30 | 92.96 | 91.70 | 92.91 | 82,906 | -0.02(-0.02%) |
Oct 11, 2019 | 94.51 | 95.17 | 92.83 | 92.93 | 300,625 | -0.64(-0.68%) |
Oct 10, 2019 | 91.56 | 93.57 | 91.30 | 93.57 | 198,130 | +1.18(+1.27%) |
Oct 09, 2019 | 93.68 | 95.18 | 92.33 | 92.39 | 347,082 | -0.99(-1.06%) |
Oct 08, 2019 | 93.43 | 94.13 | 93.18 | 93.38 | 279,497 | +0.11(+0.12%) |
Oct 07, 2019 | 92.60 | 94.14 | 92.32 | 93.27 | 302,047 | -0.38(-0.41%) |
Oct 04, 2019 | 92.00 | 93.72 | 91.96 | 93.65 | 147,745 | +1.32(+1.43%) |
Oct 03, 2019 | 91.09 | 92.49 | 89.76 | 92.33 | 211,830 | +1.26(+1.39%) |
Oct 02, 2019 | 89.98 | 91.42 | 88.63 | 91.07 | 269,198 | +0.36(+0.39%) |