Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 86.77 | 88.09 | 84.42 | 84.57 | 3,155,168 | -1.27(-1.48%) |
Sep 29, 2020 | 88.11 | 88.19 | 85.67 | 85.83 | 3,004,207 | -2.44(-2.76%) |
Sep 28, 2020 | 87.04 | 88.65 | 86.03 | 88.27 | 2,309,889 | +3.10(+3.64%) |
Sep 25, 2020 | 82.33 | 85.30 | 82.09 | 85.17 | 3,284,553 | +2.83(+3.44%) |
Sep 24, 2020 | 82.63 | 84.00 | 80.76 | 82.34 | 5,354,413 | -0.78(-0.94%) |
Sep 23, 2020 | 84.93 | 86.56 | 82.94 | 83.12 | 2,563,510 | -1.37(-1.62%) |
Sep 22, 2020 | 84.32 | 85.07 | 83.21 | 84.49 | 3,850,115 | -0.24(-0.28%) |
Sep 21, 2020 | 86.43 | 86.53 | 82.78 | 84.72 | 5,076,432 | -4.12(-4.64%) |
Sep 18, 2020 | 89.54 | 90.53 | 88.48 | 88.85 | 5,500,050 | -1.52(-1.68%) |
Sep 17, 2020 | 91.86 | 92.28 | 89.82 | 90.36 | 3,458,087 | -2.83(-3.04%) |
Sep 16, 2020 | 91.64 | 94.24 | 90.83 | 93.20 | 3,865,547 | +2.07(+2.27%) |
Sep 15, 2020 | 91.63 | 92.95 | 90.98 | 91.13 | 1,962,630 | -0.37(-0.40%) |
Sep 14, 2020 | 87.40 | 91.75 | 87.40 | 91.49 | 2,158,386 | +4.90(+5.65%) |
Sep 11, 2020 | 88.82 | 88.84 | 85.45 | 86.60 | 1,992,020 | -1.97(-2.23%) |
Sep 10, 2020 | 90.10 | 92.32 | 88.48 | 88.57 | 1,789,950 | -1.02(-1.14%) |
Sep 09, 2020 | 90.89 | 91.07 | 89.33 | 89.59 | 2,257,914 | -1.50(-1.64%) |
Sep 08, 2020 | 89.32 | 92.59 | 88.89 | 91.09 | 2,806,195 | +0.95(+1.06%) |
Sep 04, 2020 | 91.86 | 92.56 | 89.95 | 90.14 | 3,809,698 | -0.36(-0.39%) |
Sep 03, 2020 | 91.12 | 93.02 | 89.51 | 90.49 | 2,563,317 | -0.04(-0.04%) |
Sep 02, 2020 | 91.08 | 91.16 | 89.58 | 90.53 | 3,988,018 | -0.37(-0.40%) |
Sep 01, 2020 | 88.73 | 91.34 | 88.22 | 90.90 | 1,727,896 | +1.34(+1.49%) |
Aug 31, 2020 | 90.80 | 90.88 | 88.69 | 89.56 | 3,492,655 | -1.36(-1.49%) |
Aug 28, 2020 | 88.42 | 91.25 | 88.32 | 90.92 | 4,289,543 | +2.90(+3.30%) |
Aug 27, 2020 | 86.88 | 88.50 | 86.81 | 88.01 | 3,403,197 | +1.98(+2.30%) |
Aug 26, 2020 | 87.43 | 87.43 | 85.93 | 86.03 | 2,229,604 | -1.63(-1.85%) |
Aug 25, 2020 | 88.93 | 89.81 | 87.49 | 87.66 | 2,071,442 | +0.04(+0.05%) |
Aug 24, 2020 | 87.07 | 88.42 | 86.03 | 87.62 | 2,490,581 | +1.04(+1.20%) |
Aug 21, 2020 | 84.74 | 86.67 | 84.41 | 86.58 | 2,339,191 | +2.23(+2.64%) |
Aug 20, 2020 | 82.73 | 84.95 | 82.38 | 84.35 | 2,294,702 | +0.60(+0.72%) |
Aug 19, 2020 | 83.85 | 84.64 | 83.14 | 83.74 | 2,028,673 | +0.42(+0.50%) |
Aug 18, 2020 | 84.26 | 84.47 | 82.62 | 83.33 | 1,822,756 | -0.90(-1.07%) |
Aug 17, 2020 | 85.31 | 85.44 | 83.45 | 84.23 | 2,382,007 | -1.01(-1.19%) |
Aug 14, 2020 | 85.13 | 86.07 | 84.50 | 85.24 | 1,916,653 | +0.50(+0.58%) |
Aug 13, 2020 | 84.50 | 86.28 | 83.51 | 84.74 | 1,736,490 | -0.39(-0.45%) |
Aug 12, 2020 | 87.83 | 87.92 | 84.60 | 85.13 | 2,189,060 | -1.12(-1.30%) |
Aug 11, 2020 | 86.78 | 87.68 | 85.69 | 86.25 | 5,056,358 | +0.81(+0.95%) |
Aug 10, 2020 | 83.78 | 86.45 | 83.46 | 85.44 | 3,620,525 | +2.48(+2.99%) |
Aug 07, 2020 | 81.62 | 83.12 | 80.49 | 82.96 | 3,286,167 | +0.99(+1.21%) |
Aug 06, 2020 | 78.60 | 82.86 | 77.34 | 81.97 | 5,044,793 | +2.68(+3.37%) |
Aug 05, 2020 | 78.91 | 79.32 | 77.14 | 79.29 | 3,967,053 | +1.67(+2.15%) |
Aug 04, 2020 | 74.14 | 77.73 | 73.81 | 77.63 | 2,882,181 | +3.55(+4.79%) |
Aug 03, 2020 | 73.74 | 74.95 | 72.85 | 74.08 | 1,983,190 | -0.31(-0.41%) |
Jul 31, 2020 | 75.01 | 75.09 | 73.37 | 74.39 | 4,151,724 | -1.08(-1.43%) |
Jul 30, 2020 | 75.82 | 76.28 | 74.71 | 75.47 | 2,309,005 | -1.24(-1.62%) |
Jul 29, 2020 | 76.57 | 77.32 | 76.25 | 76.71 | 1,619,382 | +0.71(+0.94%) |
Jul 28, 2020 | 76.34 | 76.89 | 75.82 | 75.99 | 2,214,374 | -0.66(-0.87%) |
Jul 27, 2020 | 75.87 | 76.76 | 74.69 | 76.66 | 2,411,118 | -0.09(-0.12%) |
Jul 24, 2020 | 77.73 | 77.81 | 76.25 | 76.75 | 1,268,520 | -1.42(-1.81%) |
Jul 23, 2020 | 78.02 | 78.53 | 76.43 | 78.16 | 2,169,532 | -0.75(-0.95%) |
Jul 22, 2020 | 78.91 | 79.64 | 78.09 | 78.92 | 2,607,197 | -0.50(-0.62%) |
Jul 21, 2020 | 78.61 | 79.69 | 77.85 | 79.41 | 2,105,579 | +1.93(+2.49%) |
Jul 20, 2020 | 78.74 | 79.61 | 76.84 | 77.48 | 2,122,273 | -1.71(-2.17%) |
Jul 17, 2020 | 79.96 | 79.98 | 77.82 | 79.19 | 2,290,359 | -0.98(-1.22%) |
Jul 16, 2020 | 79.09 | 80.50 | 78.26 | 80.17 | 2,888,793 | -0.03(-0.04%) |
Jul 15, 2020 | 75.92 | 80.76 | 75.34 | 80.20 | 4,638,138 | +7.34(+10.08%) |
Jul 14, 2020 | 72.56 | 72.89 | 71.22 | 72.86 | 2,473,293 | -0.07(-0.10%) |
Jul 13, 2020 | 74.88 | 75.59 | 72.90 | 72.93 | 3,010,071 | -1.65(-2.21%) |
Jul 10, 2020 | 73.18 | 74.60 | 72.85 | 74.57 | 2,187,852 | +1.10(+1.50%) |
Jul 09, 2020 | 74.74 | 74.92 | 71.88 | 73.47 | 2,833,464 | -0.95(-1.28%) |
Jul 08, 2020 | 73.64 | 74.43 | 72.75 | 74.43 | 3,628,932 | +0.91(+1.24%) |
Jul 07, 2020 | 74.59 | 74.79 | 73.10 | 73.51 | 2,785,762 | -2.05(-2.72%) |
Jul 06, 2020 | 75.41 | 75.67 | 74.32 | 75.57 | 2,968,368 | +1.70(+2.31%) |
Jul 02, 2020 | 76.11 | 76.30 | 73.47 | 73.86 | 1,782,164 | +0.08(+0.11%) |
Jul 01, 2020 | 74.02 | 75.85 | 73.46 | 73.78 | 3,205,371 | +0.98(+1.35%) |
Jun 30, 2020 | 72.90 | 73.29 | 71.38 | 72.80 | 4,416,444 | -0.47(-0.64%) |
Jun 29, 2020 | 70.89 | 73.27 | 69.49 | 73.27 | 3,272,248 | +2.74(+3.88%) |
Jun 26, 2020 | 71.55 | 71.66 | 69.21 | 70.53 | 10,078,651 | -1.34(-1.86%) |
Jun 25, 2020 | 71.85 | 72.09 | 70.18 | 71.87 | 4,035,492 | -0.67(-0.93%) |
Jun 24, 2020 | 74.34 | 74.34 | 70.96 | 72.54 | 3,810,446 | -2.47(-3.29%) |
Jun 23, 2020 | 76.06 | 76.27 | 74.50 | 75.01 | 3,991,099 | -0.40(-0.53%) |
Jun 22, 2020 | 75.28 | 76.13 | 74.17 | 75.41 | 1,966,881 | -0.09(-0.12%) |
Jun 19, 2020 | 78.53 | 78.56 | 74.72 | 75.50 | 4,288,837 | -1.97(-2.55%) |
Jun 18, 2020 | 75.07 | 78.44 | 74.76 | 77.47 | 3,932,346 | +1.72(+2.28%) |
Jun 17, 2020 | 77.17 | 77.78 | 75.18 | 75.74 | 3,488,294 | -1.81(-2.34%) |
Jun 16, 2020 | 80.57 | 81.02 | 76.04 | 77.56 | 3,131,613 | +0.76(+0.99%) |
Jun 15, 2020 | 73.88 | 77.74 | 73.20 | 76.79 | 3,434,617 | +0.03(+0.04%) |
Jun 12, 2020 | 80.21 | 80.28 | 75.49 | 76.76 | 4,775,744 | -0.14(-0.18%) |
Jun 11, 2020 | 77.31 | 79.90 | 76.05 | 76.90 | 5,313,125 | -5.19(-6.33%) |
Jun 10, 2020 | 84.62 | 85.16 | 81.62 | 82.10 | 3,977,568 | -3.27(-3.83%) |
Jun 09, 2020 | 87.02 | 87.05 | 84.50 | 85.37 | 3,114,589 | -3.54(-3.98%) |
Jun 08, 2020 | 89.07 | 89.98 | 87.76 | 88.91 | 4,594,963 | +2.48(+2.87%) |
Jun 05, 2020 | 89.62 | 92.89 | 85.88 | 86.43 | 6,745,770 | +0.85(+1.00%) |
Jun 04, 2020 | 85.43 | 86.67 | 83.61 | 85.58 | 3,533,200 | +0.23(+0.27%) |
Jun 03, 2020 | 83.74 | 86.65 | 83.05 | 85.35 | 3,656,586 | +2.49(+3.00%) |
Jun 02, 2020 | 82.27 | 82.91 | 80.52 | 82.86 | 3,166,657 | +1.67(+2.06%) |
Jun 01, 2020 | 78.95 | 82.00 | 78.65 | 81.19 | 2,395,169 | +2.58(+3.28%) |
May 29, 2020 | 78.84 | 79.54 | 77.69 | 78.61 | 3,958,817 | -1.30(-1.62%) |
May 28, 2020 | 83.24 | 83.79 | 79.73 | 79.91 | 3,398,694 | -2.51(-3.04%) |
May 27, 2020 | 83.40 | 83.77 | 80.05 | 82.41 | 5,213,027 | +1.45(+1.79%) |
May 26, 2020 | 84.38 | 84.82 | 80.71 | 80.97 | 3,914,469 | +3.27(+4.21%) |
May 22, 2020 | 77.31 | 78.09 | 76.01 | 77.70 | 2,847,992 | +0.72(+0.94%) |
May 21, 2020 | 76.47 | 78.16 | 75.16 | 76.97 | 4,836,127 | -0.06(-0.08%) |
May 20, 2020 | 76.18 | 77.63 | 75.27 | 77.03 | 3,553,563 | +2.41(+3.23%) |
May 19, 2020 | 72.39 | 76.40 | 71.19 | 74.62 | 3,990,046 | +2.20(+3.04%) |
May 18, 2020 | 71.53 | 74.01 | 71.44 | 72.42 | 6,481,853 | +4.49(+6.61%) |
May 15, 2020 | 66.68 | 68.22 | 65.92 | 67.93 | 2,351,702 | +0.37(+0.54%) |
May 14, 2020 | 62.80 | 67.61 | 61.92 | 67.57 | 6,088,650 | +3.29(+5.12%) |
May 13, 2020 | 66.41 | 66.61 | 63.49 | 64.28 | 4,988,514 | -2.13(-3.21%) |
May 12, 2020 | 68.33 | 68.73 | 65.97 | 66.41 | 3,202,100 | -1.29(-1.90%) |
May 11, 2020 | 70.48 | 70.63 | 67.66 | 67.70 | 5,581,416 | -3.86(-5.39%) |
May 08, 2020 | 72.14 | 73.38 | 71.09 | 71.55 | 8,565,365 | +0.29(+0.40%) |
May 07, 2020 | 71.33 | 72.81 | 70.66 | 71.26 | 4,780,831 | +1.10(+1.57%) |
May 06, 2020 | 71.85 | 72.21 | 70.00 | 70.16 | 3,871,844 | -0.94(-1.32%) |
May 05, 2020 | 72.12 | 73.03 | 70.78 | 71.11 | 3,094,245 | +0.33(+0.46%) |
May 04, 2020 | 69.38 | 71.94 | 68.47 | 70.78 | 4,333,325 | -0.61(-0.86%) |
May 01, 2020 | 72.46 | 73.10 | 70.79 | 71.39 | 3,726,361 | -3.65(-4.86%) |
Apr 30, 2020 | 77.10 | 77.70 | 74.12 | 75.04 | 4,421,585 | -3.54(-4.50%) |
Apr 29, 2020 | 76.34 | 81.02 | 76.34 | 78.58 | 6,227,793 | +3.50(+4.66%) |
Apr 28, 2020 | 76.32 | 77.11 | 73.72 | 75.08 | 3,029,915 | +0.56(+0.74%) |
Apr 27, 2020 | 72.50 | 75.32 | 72.11 | 74.52 | 2,580,987 | +3.79(+5.35%) |
Apr 24, 2020 | 71.82 | 71.96 | 69.43 | 70.74 | 1,971,438 | -0.57(-0.79%) |
Apr 23, 2020 | 70.96 | 73.14 | 70.07 | 71.30 | 2,266,158 | +1.14(+1.62%) |
Apr 22, 2020 | 71.87 | 72.95 | 68.97 | 70.16 | 2,733,061 | -0.56(-0.78%) |
Apr 21, 2020 | 69.71 | 71.84 | 69.48 | 70.72 | 3,167,071 | -0.92(-1.29%) |
Apr 20, 2020 | 72.85 | 74.87 | 70.82 | 71.64 | 4,858,002 | -3.31(-4.42%) |
Apr 17, 2020 | 74.01 | 75.18 | 72.09 | 74.95 | 4,997,001 | +5.42(+7.80%) |
Apr 16, 2020 | 69.19 | 70.07 | 67.17 | 69.53 | 4,809,413 | +0.28(+0.40%) |
Apr 15, 2020 | 65.46 | 70.65 | 65.03 | 69.25 | 5,854,523 | -0.14(-0.20%) |
Apr 14, 2020 | 67.65 | 70.67 | 67.65 | 69.39 | 4,616,019 | +3.34(+5.06%) |
Apr 13, 2020 | 67.92 | 68.29 | 63.75 | 66.05 | 4,056,580 | -1.79(-2.64%) |
Apr 09, 2020 | 69.60 | 72.56 | 67.51 | 67.84 | 7,604,667 | -1.63(-2.34%) |
Apr 08, 2020 | 66.71 | 69.57 | 65.74 | 69.47 | 8,585,397 | +4.22(+6.47%) |
Apr 07, 2020 | 69.56 | 72.83 | 64.73 | 65.25 | 7,972,668 | +2.01(+3.18%) |
Apr 06, 2020 | 60.33 | 63.76 | 59.58 | 63.24 | 9,208,156 | +7.79(+14.05%) |
Apr 03, 2020 | 57.49 | 58.95 | 53.23 | 55.45 | 7,297,449 | -1.90(-3.32%) |
Apr 02, 2020 | 61.78 | 65.41 | 56.50 | 57.35 | 8,000,252 | -5.13(-8.22%) |
Apr 01, 2020 | 64.42 | 65.81 | 61.81 | 62.48 | 5,794,203 | -5.15(-7.62%) |
Mar 31, 2020 | 68.14 | 71.19 | 67.29 | 67.64 | 5,212,540 | -0.44(-0.64%) |
Mar 30, 2020 | 66.20 | 69.21 | 64.01 | 68.07 | 5,109,390 | -0.47(-0.68%) |
Mar 27, 2020 | 68.39 | 71.07 | 65.61 | 68.54 | 5,835,619 | -4.01(-5.53%) |
Mar 26, 2020 | 74.93 | 78.06 | 69.62 | 72.55 | 7,477,598 | +0.94(+1.31%) |
Mar 25, 2020 | 74.64 | 76.05 | 66.75 | 71.61 | 7,762,853 | +2.83(+4.12%) |
Mar 24, 2020 | 67.82 | 75.00 | 66.91 | 68.78 | 10,044,072 | +6.01(+9.57%) |
Mar 23, 2020 | 60.71 | 67.18 | 59.52 | 62.77 | 11,099,388 | +1.71(+2.81%) |
Mar 20, 2020 | 60.75 | 70.85 | 56.00 | 61.06 | 11,478,836 | +3.54(+6.15%) |
Mar 19, 2020 | 54.51 | 62.26 | 50.59 | 57.52 | 13,202,313 | +1.34(+2.38%) |
Mar 18, 2020 | 57.50 | 57.94 | 43.91 | 56.18 | 18,760,812 | -8.08(-12.57%) |
Mar 17, 2020 | 69.95 | 70.37 | 61.30 | 64.26 | 11,069,733 | -4.67(-6.77%) |
Mar 16, 2020 | 68.81 | 75.22 | 63.27 | 68.92 | 8,724,139 | -9.01(-11.56%) |
Mar 13, 2020 | 80.13 | 81.25 | 75.96 | 77.93 | 8,140,507 | +1.89(+2.49%) |
Mar 12, 2020 | 70.78 | 78.87 | 70.77 | 76.04 | 11,603,551 | -4.33(-5.39%) |
Mar 11, 2020 | 87.44 | 87.44 | 78.47 | 80.37 | 9,921,025 | -9.15(-10.22%) |
Mar 10, 2020 | 89.19 | 90.72 | 84.92 | 89.52 | 5,520,937 | +4.10(+4.80%) |
Mar 09, 2020 | 82.66 | 86.77 | 82.66 | 85.42 | 7,400,538 | -4.23(-4.72%) |
Mar 06, 2020 | 87.94 | 93.38 | 87.53 | 89.65 | 6,507,966 | -1.04(-1.15%) |
Mar 05, 2020 | 93.27 | 94.30 | 90.48 | 90.69 | 9,125,590 | -6.83(-7.00%) |
Mar 04, 2020 | 93.86 | 97.64 | 91.19 | 97.52 | 7,128,261 | +5.02(+5.42%) |
Mar 03, 2020 | 95.73 | 95.93 | 91.42 | 92.50 | 6,490,665 | -3.10(-3.24%) |
Mar 02, 2020 | 96.18 | 96.84 | 91.76 | 95.61 | 4,833,429 | -0.73(-0.76%) |
Feb 28, 2020 | 92.13 | 97.47 | 91.88 | 96.34 | 6,183,799 | +1.36(+1.43%) |
Feb 27, 2020 | 94.70 | 99.80 | 92.40 | 94.98 | 7,761,388 | -1.90(-1.96%) |
Feb 26, 2020 | 98.61 | 99.78 | 95.30 | 96.89 | 6,174,540 | -0.97(-0.99%) |
Feb 25, 2020 | 103.73 | 103.80 | 97.29 | 97.86 | 5,547,364 | -5.09(-4.94%) |
Feb 24, 2020 | 103.54 | 104.26 | 102.42 | 102.94 | 4,613,030 | -5.49(-5.06%) |
Feb 21, 2020 | 109.99 | 110.05 | 108.19 | 108.43 | 1,733,971 | -2.41(-2.17%) |
Feb 20, 2020 | 111.16 | 112.65 | 110.61 | 110.84 | 1,177,550 | -0.66(-0.59%) |
Feb 19, 2020 | 110.89 | 112.27 | 110.89 | 111.50 | 1,559,483 | +0.73(+0.66%) |
Feb 18, 2020 | 111.81 | 112.13 | 110.69 | 110.77 | 1,823,956 | -1.29(-1.15%) |
Feb 14, 2020 | 111.92 | 112.45 | 110.97 | 112.06 | 958,837 | +0.27(+0.24%) |
Feb 13, 2020 | 111.49 | 112.36 | 110.02 | 111.79 | 1,410,667 | -0.73(-0.65%) |
Feb 12, 2020 | 112.31 | 114.28 | 112.03 | 112.52 | 1,910,875 | +0.75(+0.67%) |
Feb 11, 2020 | 109.30 | 113.87 | 107.89 | 111.77 | 2,413,596 | +1.55(+1.41%) |
Feb 10, 2020 | 109.28 | 110.22 | 109.01 | 110.22 | 2,047,008 | +0.52(+0.48%) |
Feb 07, 2020 | 110.27 | 110.48 | 109.28 | 109.69 | 1,385,459 | -1.84(-1.65%) |
Feb 06, 2020 | 112.52 | 112.70 | 110.64 | 111.53 | 1,493,077 | -0.55(-0.49%) |
Feb 05, 2020 | 111.28 | 112.40 | 110.99 | 112.09 | 2,166,450 | +2.30(+2.09%) |
Feb 04, 2020 | 108.78 | 110.83 | 108.26 | 109.79 | 1,707,185 | +3.06(+2.87%) |
Feb 03, 2020 | 107.42 | 108.75 | 106.70 | 106.73 | 2,119,693 | +0.05(+0.05%) |
Jan 31, 2020 | 107.68 | 107.76 | 105.90 | 106.68 | 3,644,673 | -1.26(-1.16%) |
Jan 30, 2020 | 107.18 | 108.31 | 106.11 | 107.94 | 2,414,281 | -0.93(-0.85%) |
Jan 29, 2020 | 107.01 | 108.98 | 107.01 | 108.87 | 1,873,627 | +2.13(+1.99%) |
Jan 28, 2020 | 104.90 | 106.92 | 104.47 | 106.74 | 2,084,000 | +2.89(+2.78%) |
Jan 27, 2020 | 103.22 | 104.87 | 102.46 | 103.85 | 4,193,186 | -3.51(-3.27%) |
Jan 24, 2020 | 110.30 | 110.30 | 106.37 | 107.37 | 2,127,348 | -2.44(-2.23%) |
Jan 23, 2020 | 108.06 | 110.00 | 106.54 | 109.81 | 1,623,938 | +0.11(+0.10%) |
Jan 22, 2020 | 109.83 | 111.44 | 109.39 | 109.70 | 1,734,541 | +0.23(+0.21%) |
Jan 21, 2020 | 111.32 | 111.45 | 108.79 | 109.47 | 4,074,041 | -3.27(-2.90%) |
Jan 17, 2020 | 111.01 | 112.78 | 110.82 | 112.74 | 2,538,812 | +2.30(+2.08%) |
Jan 16, 2020 | 109.18 | 110.49 | 109.05 | 110.44 | 1,229,895 | +1.95(+1.80%) |
Jan 15, 2020 | 107.81 | 108.72 | 107.47 | 108.49 | 1,329,861 | +0.53(+0.50%) |
Jan 14, 2020 | 108.01 | 108.36 | 107.47 | 107.96 | 1,246,070 | -0.20(-0.18%) |
Jan 13, 2020 | 107.81 | 108.20 | 107.09 | 108.16 | 1,590,410 | +0.68(+0.64%) |
Jan 10, 2020 | 108.32 | 108.32 | 107.27 | 107.47 | 1,309,774 | -0.48(-0.45%) |
Jan 09, 2020 | 108.75 | 109.06 | 107.92 | 107.96 | 1,612,914 | -0.12(-0.11%) |
Jan 08, 2020 | 107.02 | 108.90 | 106.77 | 108.08 | 2,770,315 | +0.91(+0.85%) |
Jan 07, 2020 | 108.14 | 108.36 | 107.04 | 107.17 | 1,514,638 | -1.12(-1.03%) |
Jan 06, 2020 | 107.89 | 108.32 | 107.47 | 108.29 | 1,841,194 | -0.56(-0.52%) |
Jan 03, 2020 | 108.86 | 109.26 | 107.51 | 108.85 | 1,873,820 | -1.45(-1.31%) |
Jan 02, 2020 | 110.00 | 110.46 | 109.31 | 110.30 | 2,035,737 | +0.53(+0.49%) |
Dec 31, 2019 | 109.93 | 110.37 | 109.46 | 109.76 | 1,341,705 | -0.45(-0.41%) |
Dec 30, 2019 | 111.33 | 111.52 | 109.82 | 110.22 | 963,155 | -1.01(-0.91%) |
Dec 27, 2019 | 111.16 | 111.62 | 110.60 | 111.22 | 899,421 | +0.44(+0.40%) |
Dec 26, 2019 | 110.28 | 110.82 | 110.15 | 110.78 | 1,281,541 | +0.56(+0.51%) |
Dec 24, 2019 | 110.28 | 110.76 | 109.93 | 110.22 | 441,172 | +0.09(+0.08%) |
Dec 23, 2019 | 109.91 | 110.52 | 109.89 | 110.13 | 1,511,512 | -0.14(-0.13%) |
Dec 20, 2019 | 110.03 | 110.56 | 109.17 | 110.27 | 3,379,020 | +1.07(+0.98%) |
Dec 19, 2019 | 108.14 | 109.52 | 108.01 | 109.20 | 1,955,976 | +1.08(+1.00%) |
Dec 18, 2019 | 107.91 | 108.52 | 107.39 | 108.12 | 2,550,689 | +0.45(+0.41%) |
Dec 17, 2019 | 107.20 | 107.77 | 106.62 | 107.67 | 2,131,120 | +0.32(+0.29%) |
Dec 16, 2019 | 106.92 | 108.17 | 106.58 | 107.36 | 2,543,064 | +1.27(+1.19%) |
Dec 13, 2019 | 105.44 | 106.33 | 105.07 | 106.09 | 1,300,074 | +0.67(+0.64%) |
Dec 12, 2019 | 104.58 | 106.12 | 104.28 | 105.42 | 1,436,651 | +0.81(+0.78%) |
Dec 11, 2019 | 104.02 | 104.85 | 103.71 | 104.61 | 1,468,900 | +0.99(+0.96%) |
Dec 10, 2019 | 103.83 | 104.49 | 103.44 | 103.61 | 1,342,974 | -0.05(-0.05%) |
Dec 09, 2019 | 104.51 | 105.01 | 103.66 | 103.66 | 1,419,333 | -0.71(-0.68%) |
Dec 06, 2019 | 104.76 | 105.15 | 104.22 | 104.38 | 1,051,902 | +0.55(+0.53%) |
Dec 05, 2019 | 103.54 | 104.21 | 103.20 | 103.82 | 1,108,291 | +0.72(+0.70%) |
Dec 04, 2019 | 103.02 | 103.68 | 102.78 | 103.10 | 1,125,859 | +0.23(+0.22%) |
Dec 03, 2019 | 102.19 | 103.10 | 101.69 | 102.87 | 1,502,542 | -0.79(-0.76%) |
Dec 02, 2019 | 103.97 | 103.99 | 102.67 | 103.66 | 2,008,959 | -0.25(-0.24%) |
Nov 29, 2019 | 104.72 | 105.15 | 103.68 | 103.91 | 772,506 | -1.36(-1.29%) |
Nov 27, 2019 | 104.47 | 105.32 | 103.95 | 105.27 | 1,674,050 | +1.04(+1.00%) |
Nov 26, 2019 | 102.13 | 104.33 | 101.78 | 104.23 | 2,004,625 | +2.21(+2.16%) |
Nov 25, 2019 | 100.80 | 102.42 | 100.79 | 102.02 | 1,841,035 | +1.85(+1.85%) |
Nov 22, 2019 | 98.42 | 100.42 | 98.09 | 100.17 | 2,184,237 | +2.12(+2.16%) |
Nov 21, 2019 | 97.89 | 98.48 | 97.24 | 98.05 | 975,480 | -0.18(-0.18%) |
Nov 20, 2019 | 98.58 | 99.07 | 97.68 | 98.23 | 996,842 | -0.94(-0.95%) |
Nov 19, 2019 | 99.54 | 99.78 | 99.07 | 99.17 | 848,449 | +0.04(+0.04%) |
Nov 18, 2019 | 98.49 | 99.48 | 98.49 | 99.13 | 1,634,549 | +0.47(+0.48%) |
Nov 15, 2019 | 98.46 | 99.46 | 98.14 | 98.66 | 2,117,849 | +0.83(+0.85%) |
Nov 14, 2019 | 96.89 | 97.97 | 96.49 | 97.83 | 983,763 | +1.08(+1.11%) |
Nov 13, 2019 | 96.84 | 97.07 | 95.78 | 96.75 | 2,339,216 | -0.33(-0.34%) |
Nov 12, 2019 | 97.27 | 98.31 | 96.93 | 97.07 | 865,533 | -0.04(-0.04%) |
Nov 11, 2019 | 97.24 | 97.86 | 96.84 | 97.11 | 886,061 | -0.95(-0.97%) |
Nov 08, 2019 | 97.60 | 98.07 | 96.85 | 98.06 | 951,056 | +0.16(+0.16%) |
Nov 07, 2019 | 98.96 | 99.69 | 97.58 | 97.90 | 1,322,778 | -0.48(-0.49%) |
Nov 06, 2019 | 99.25 | 99.25 | 97.95 | 98.39 | 1,157,572 | -0.57(-0.58%) |
Nov 05, 2019 | 96.64 | 99.28 | 96.22 | 98.96 | 1,742,516 | +2.13(+2.20%) |
Nov 04, 2019 | 95.66 | 97.52 | 95.31 | 96.83 | 1,328,098 | +1.66(+1.74%) |
Nov 01, 2019 | 96.69 | 97.33 | 95.01 | 95.17 | 1,743,063 | -0.64(-0.67%) |
Oct 31, 2019 | 95.75 | 96.47 | 95.40 | 95.81 | 1,533,167 | -0.36(-0.37%) |
Oct 30, 2019 | 96.20 | 96.20 | 94.75 | 96.17 | 1,108,507 | +0.01(+0.01%) |
Oct 29, 2019 | 95.95 | 96.65 | 95.41 | 96.16 | 1,091,495 | +0.12(+0.12%) |
Oct 28, 2019 | 96.71 | 97.37 | 95.22 | 96.04 | 1,282,329 | -0.49(-0.51%) |
Oct 25, 2019 | 95.58 | 97.45 | 95.35 | 96.53 | 1,578,209 | +0.77(+0.80%) |
Oct 24, 2019 | 94.43 | 96.21 | 93.69 | 95.76 | 2,880,020 | +1.13(+1.19%) |
Oct 23, 2019 | 90.42 | 94.81 | 88.78 | 94.63 | 4,118,849 | +4.98(+5.55%) |
Oct 22, 2019 | 91.16 | 91.60 | 89.65 | 89.65 | 2,250,806 | -1.64(-1.80%) |
Oct 21, 2019 | 90.67 | 91.33 | 90.44 | 91.29 | 1,815,506 | +1.23(+1.36%) |
Oct 18, 2019 | 89.81 | 90.65 | 89.43 | 90.07 | 2,772,265 | -1.04(-1.14%) |
Oct 17, 2019 | 91.32 | 93.67 | 90.74 | 91.11 | 1,884,749 | +0.00(+0.00%) |
Oct 16, 2019 | 90.70 | 91.55 | 90.53 | 91.11 | 1,179,207 | +0.53(+0.59%) |
Oct 15, 2019 | 90.52 | 91.30 | 89.73 | 90.57 | 1,708,114 | +0.13(+0.14%) |
Oct 14, 2019 | 91.91 | 92.02 | 89.92 | 90.44 | 1,331,277 | -1.88(-2.03%) |
Oct 11, 2019 | 91.86 | 93.54 | 91.86 | 92.32 | 2,796,148 | +1.86(+2.05%) |
Oct 10, 2019 | 90.31 | 91.87 | 90.22 | 90.46 | 2,153,972 | +0.05(+0.05%) |
Oct 09, 2019 | 90.39 | 90.67 | 89.51 | 90.42 | 1,744,757 | +0.79(+0.88%) |
Oct 08, 2019 | 89.12 | 90.61 | 87.92 | 89.62 | 2,179,366 | -0.30(-0.33%) |
Oct 07, 2019 | 91.93 | 92.02 | 89.87 | 89.92 | 2,116,191 | -2.32(-2.52%) |
Oct 04, 2019 | 91.21 | 92.65 | 90.98 | 92.24 | 1,663,217 | +1.34(+1.48%) |
Oct 03, 2019 | 90.05 | 90.96 | 89.56 | 90.90 | 1,885,816 | +1.04(+1.15%) |
Oct 02, 2019 | 90.53 | 90.62 | 89.53 | 89.86 | 2,111,687 | -1.20(-1.31%) |