Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 217.28 | 232.24 | 211.76 | 232.00 | 171,572 | +12.64(+5.76%) |
Sep 29, 2020 | 209.52 | 221.52 | 209.52 | 219.36 | 40,608 | +11.60(+5.58%) |
Sep 28, 2020 | 203.84 | 208.92 | 199.44 | 207.76 | 38,678 | +6.96(+3.47%) |
Sep 25, 2020 | 202.08 | 206.44 | 196.80 | 200.80 | 51,862 | -2.64(-1.30%) |
Sep 24, 2020 | 204.00 | 206.32 | 199.12 | 203.44 | 52,694 | -3.36(-1.62%) |
Sep 23, 2020 | 211.44 | 214.80 | 203.12 | 206.80 | 48,576 | -5.92(-2.78%) |
Sep 22, 2020 | 224.80 | 224.80 | 206.24 | 212.72 | 52,562 | -9.92(-4.46%) |
Sep 21, 2020 | 221.92 | 224.24 | 211.12 | 222.64 | 54,799 | -4.24(-1.87%) |
Sep 18, 2020 | 228.96 | 232.99 | 222.08 | 226.88 | 122,212 | +1.20(+0.53%) |
Sep 17, 2020 | 221.28 | 226.24 | 213.12 | 225.68 | 46,042 | +2.80(+1.26%) |
Sep 16, 2020 | 219.12 | 225.52 | 218.80 | 222.88 | 42,001 | +1.68(+0.76%) |
Sep 15, 2020 | 219.76 | 225.24 | 215.92 | 221.20 | 54,217 | +2.40(+1.10%) |
Sep 14, 2020 | 214.48 | 222.72 | 212.61 | 218.80 | 43,036 | +6.48(+3.05%) |
Sep 11, 2020 | 218.56 | 219.84 | 211.84 | 212.32 | 57,850 | -4.88(-2.25%) |
Sep 10, 2020 | 218.72 | 223.72 | 214.64 | 217.20 | 45,254 | +2.80(+1.31%) |
Sep 09, 2020 | 208.24 | 217.52 | 208.24 | 214.40 | 59,890 | +9.76(+4.77%) |
Sep 08, 2020 | 195.92 | 209.84 | 192.24 | 204.64 | 66,985 | +2.08(+1.03%) |
Sep 04, 2020 | 233.28 | 234.96 | 197.04 | 202.56 | 138,700 | -35.04(-14.75%) |
Sep 03, 2020 | 244.56 | 246.00 | 230.72 | 237.60 | 76,215 | -11.28(-4.53%) |
Sep 02, 2020 | 244.00 | 251.60 | 239.52 | 248.88 | 44,482 | +6.08(+2.50%) |
Sep 01, 2020 | 248.32 | 251.92 | 238.16 | 242.80 | 56,243 | -6.08(-2.44%) |
Aug 31, 2020 | 247.60 | 250.72 | 244.08 | 248.88 | 57,048 | +1.28(+0.52%) |
Aug 28, 2020 | 242.96 | 248.32 | 240.56 | 247.60 | 34,700 | +3.52(+1.44%) |
Aug 27, 2020 | 237.20 | 244.80 | 234.96 | 244.08 | 72,613 | +4.64(+1.94%) |
Aug 26, 2020 | 247.92 | 248.72 | 235.76 | 239.44 | 50,283 | -5.76(-2.35%) |
Aug 25, 2020 | 237.60 | 247.36 | 234.80 | 245.20 | 72,668 | +8.48(+3.58%) |
Aug 24, 2020 | 239.20 | 239.92 | 233.60 | 236.72 | 62,455 | +0.88(+0.37%) |
Aug 21, 2020 | 238.72 | 239.44 | 233.00 | 235.84 | 55,162 | -2.56(-1.07%) |
Aug 20, 2020 | 237.20 | 241.78 | 235.76 | 238.40 | 44,335 | +0.40(+0.17%) |
Aug 19, 2020 | 240.00 | 245.92 | 234.08 | 238.00 | 46,814 | -2.56(-1.06%) |
Aug 18, 2020 | 236.00 | 241.44 | 233.04 | 240.56 | 72,763 | +5.84(+2.49%) |
Aug 17, 2020 | 228.72 | 237.56 | 226.81 | 234.72 | 67,303 | +5.36(+2.34%) |
Aug 14, 2020 | 239.20 | 243.20 | 226.24 | 229.36 | 92,562 | -6.88(-2.91%) |
Aug 13, 2020 | 231.20 | 241.52 | 229.76 | 236.24 | 69,223 | +5.36(+2.32%) |
Aug 12, 2020 | 235.04 | 241.60 | 229.92 | 230.88 | 76,555 | -1.28(-0.55%) |
Aug 11, 2020 | 235.84 | 241.60 | 228.96 | 232.16 | 94,816 | -0.40(-0.17%) |
Aug 10, 2020 | 245.52 | 249.60 | 229.44 | 232.56 | 135,362 | -11.68(-4.78%) |
Aug 07, 2020 | 259.68 | 259.68 | 234.32 | 244.24 | 194,087 | -16.24(-6.23%) |
Aug 06, 2020 | 264.80 | 275.76 | 250.40 | 260.48 | 281,706 | -1.36(-0.52%) |
Aug 05, 2020 | 309.36 | 322.88 | 238.96 | 261.84 | 1,099,695 | -160.16(-37.95%) |
Aug 04, 2020 | 422.96 | 435.36 | 415.60 | 422.00 | 98,447 | -1.52(-0.36%) |
Aug 03, 2020 | 421.76 | 427.12 | 411.44 | 423.52 | 47,339 | +5.60(+1.34%) |
Jul 31, 2020 | 424.00 | 432.49 | 414.00 | 417.92 | 50,812 | -7.60(-1.79%) |
Jul 30, 2020 | 427.52 | 431.52 | 405.76 | 425.52 | 70,038 | -4.88(-1.13%) |
Jul 29, 2020 | 405.12 | 433.20 | 405.12 | 430.40 | 96,396 | +25.20(+6.22%) |
Jul 28, 2020 | 398.96 | 414.72 | 384.64 | 405.20 | 72,404 | +5.28(+1.32%) |
Jul 27, 2020 | 388.16 | 402.48 | 384.32 | 399.92 | 50,333 | +12.80(+3.31%) |
Jul 24, 2020 | 388.56 | 390.08 | 372.96 | 387.12 | 35,450 | -5.28(-1.35%) |
Jul 23, 2020 | 382.96 | 395.12 | 380.32 | 392.40 | 46,286 | +7.20(+1.87%) |
Jul 22, 2020 | 382.00 | 391.28 | 372.24 | 385.20 | 46,411 | +2.16(+0.56%) |
Jul 21, 2020 | 393.52 | 395.88 | 382.88 | 383.04 | 42,294 | -8.88(-2.27%) |
Jul 20, 2020 | 394.40 | 399.76 | 384.40 | 391.92 | 49,092 | -1.28(-0.33%) |
Jul 17, 2020 | 398.40 | 401.12 | 392.80 | 393.20 | 52,325 | -4.56(-1.15%) |
Jul 16, 2020 | 398.08 | 400.00 | 390.92 | 397.76 | 30,907 | -2.96(-0.74%) |
Jul 15, 2020 | 393.84 | 402.48 | 386.40 | 400.72 | 73,041 | +8.64(+2.20%) |
Jul 14, 2020 | 369.12 | 392.08 | 350.56 | 392.08 | 63,084 | +21.84(+5.90%) |
Jul 13, 2020 | 379.04 | 401.04 | 364.00 | 370.24 | 83,321 | +0.96(+0.26%) |
Jul 10, 2020 | 383.92 | 399.52 | 367.52 | 369.28 | 80,250 | -11.52(-3.03%) |
Jul 09, 2020 | 365.60 | 381.76 | 358.48 | 380.80 | 53,690 | +16.16(+4.43%) |
Jul 08, 2020 | 338.40 | 365.20 | 338.32 | 364.64 | 77,656 | +26.48(+7.83%) |
Jul 07, 2020 | 333.92 | 341.20 | 326.64 | 338.16 | 36,785 | -0.72(-0.21%) |
Jul 06, 2020 | 335.04 | 344.96 | 334.96 | 338.88 | 74,542 | +8.08(+2.44%) |
Jul 02, 2020 | 328.00 | 336.05 | 322.89 | 330.80 | 55,425 | +4.72(+1.45%) |
Jul 01, 2020 | 325.76 | 328.56 | 304.40 | 326.08 | 45,118 | -1.84(-0.56%) |
Jun 30, 2020 | 309.76 | 346.40 | 309.76 | 327.92 | 159,570 | +15.84(+5.08%) |
Jun 29, 2020 | 323.20 | 326.00 | 294.80 | 312.08 | 106,022 | -9.76(-3.03%) |
Jun 26, 2020 | 315.20 | 325.68 | 312.00 | 321.84 | 128,562 | +3.84(+1.21%) |
Jun 25, 2020 | 312.48 | 320.40 | 306.56 | 318.00 | 83,436 | +5.52(+1.77%) |
Jun 24, 2020 | 312.24 | 320.64 | 308.96 | 312.48 | 67,616 | -0.96(-0.31%) |
Jun 23, 2020 | 312.56 | 326.24 | 310.80 | 313.44 | 49,496 | +2.24(+0.72%) |
Jun 22, 2020 | 297.04 | 319.12 | 297.04 | 311.20 | 86,076 | +15.20(+5.14%) |
Jun 19, 2020 | 306.40 | 311.20 | 294.56 | 296.00 | 115,050 | -8.40(-2.76%) |
Jun 18, 2020 | 287.36 | 309.44 | 287.04 | 304.40 | 97,604 | +17.44(+6.08%) |
Jun 17, 2020 | 275.20 | 287.56 | 274.80 | 286.96 | 99,832 | +12.96(+4.73%) |
Jun 16, 2020 | 283.36 | 283.36 | 272.96 | 274.00 | 89,227 | -5.36(-1.92%) |
Jun 15, 2020 | 275.84 | 285.76 | 274.40 | 279.36 | 85,493 | +1.84(+0.66%) |
Jun 12, 2020 | 270.80 | 288.32 | 268.68 | 277.52 | 83,287 | +10.96(+4.11%) |
Jun 11, 2020 | 272.00 | 277.44 | 256.16 | 266.56 | 84,744 | -11.92(-4.28%) |
Jun 10, 2020 | 264.00 | 279.68 | 250.72 | 278.48 | 74,921 | +17.12(+6.55%) |
Jun 09, 2020 | 250.72 | 275.36 | 249.44 | 261.36 | 87,568 | +12.48(+5.01%) |
Jun 08, 2020 | 240.00 | 255.92 | 238.76 | 248.88 | 127,711 | +7.04(+2.91%) |
Jun 05, 2020 | 236.00 | 254.36 | 234.80 | 241.84 | 93,687 | +9.84(+4.24%) |
Jun 04, 2020 | 220.88 | 242.40 | 220.80 | 232.00 | 153,568 | +15.36(+7.09%) |
Jun 03, 2020 | 208.80 | 225.10 | 206.40 | 216.64 | 134,360 | +7.68(+3.68%) |
Jun 02, 2020 | 205.44 | 210.96 | 196.88 | 208.96 | 52,638 | +1.68(+0.81%) |
Jun 01, 2020 | 211.52 | 217.20 | 206.96 | 207.28 | 55,748 | -5.76(-2.70%) |
May 29, 2020 | 203.60 | 214.64 | 198.76 | 213.04 | 67,025 | +10.00(+4.93%) |
May 28, 2020 | 196.96 | 210.00 | 196.56 | 203.04 | 29,254 | +4.08(+2.05%) |
May 27, 2020 | 213.52 | 213.52 | 176.64 | 198.96 | 138,678 | -14.56(-6.82%) |
May 26, 2020 | 214.88 | 219.20 | 206.00 | 213.52 | 52,244 | +4.32(+2.07%) |
May 22, 2020 | 208.56 | 211.84 | 200.08 | 209.20 | 55,450 | +1.44(+0.69%) |
May 21, 2020 | 198.64 | 210.88 | 195.84 | 207.76 | 76,408 | +9.60(+4.84%) |
May 20, 2020 | 195.12 | 200.00 | 191.76 | 198.16 | 85,263 | +6.72(+3.51%) |
May 19, 2020 | 200.88 | 203.92 | 189.44 | 191.44 | 48,064 | -9.04(-4.51%) |
May 18, 2020 | 203.28 | 215.68 | 198.64 | 200.48 | 151,919 | -0.80(-0.40%) |
May 15, 2020 | 207.20 | 212.00 | 197.52 | 201.28 | 66,975 | -5.92(-2.86%) |
May 14, 2020 | 219.60 | 225.76 | 191.36 | 207.20 | 149,821 | -14.96(-6.73%) |
May 13, 2020 | 227.60 | 230.88 | 216.88 | 222.16 | 60,181 | -3.68(-1.63%) |
May 12, 2020 | 232.00 | 239.56 | 224.96 | 225.84 | 72,988 | -5.20(-2.25%) |
May 11, 2020 | 218.40 | 239.52 | 218.00 | 231.04 | 94,441 | +14.96(+6.92%) |
May 08, 2020 | 210.48 | 221.84 | 210.48 | 216.08 | 117,525 | +4.08(+1.92%) |
May 07, 2020 | 231.60 | 231.60 | 210.16 | 212.00 | 265,814 | -28.00(-11.67%) |
May 06, 2020 | 194.00 | 246.56 | 190.40 | 240.00 | 281,934 | +61.60(+34.53%) |
May 05, 2020 | 167.20 | 182.32 | 167.20 | 178.40 | 81,536 | +11.20(+6.70%) |
May 04, 2020 | 162.96 | 172.48 | 162.32 | 167.20 | 127,300 | +3.20(+1.95%) |
May 01, 2020 | 160.40 | 169.60 | 160.21 | 164.00 | 30,825 | +1.76(+1.08%) |
Apr 30, 2020 | 160.96 | 171.44 | 158.00 | 162.24 | 29,104 | +0.32(+0.20%) |
Apr 29, 2020 | 166.08 | 166.88 | 159.20 | 161.92 | 41,072 | +0.00(+0.00%) |
Apr 28, 2020 | 161.60 | 167.60 | 160.00 | 161.92 | 43,555 | +0.96(+0.60%) |
Apr 27, 2020 | 168.24 | 173.44 | 160.56 | 160.96 | 43,970 | -1.76(-1.08%) |
Apr 24, 2020 | 159.36 | 165.20 | 148.96 | 162.72 | 65,262 | +3.92(+2.47%) |
Apr 23, 2020 | 143.28 | 167.20 | 143.28 | 158.80 | 164,449 | +15.36(+10.71%) |
Apr 22, 2020 | 144.00 | 145.92 | 141.70 | 143.44 | 37,222 | -0.48(-0.33%) |
Apr 21, 2020 | 141.20 | 151.36 | 138.48 | 143.92 | 58,100 | +0.72(+0.50%) |
Apr 20, 2020 | 146.24 | 151.92 | 142.48 | 143.20 | 37,756 | -4.00(-2.72%) |
Apr 17, 2020 | 148.00 | 150.08 | 141.44 | 147.20 | 82,200 | -0.80(-0.54%) |
Apr 16, 2020 | 144.64 | 148.48 | 140.00 | 148.00 | 70,952 | +3.68(+2.55%) |
Apr 15, 2020 | 140.16 | 151.76 | 135.84 | 144.32 | 91,630 | +2.00(+1.41%) |
Apr 14, 2020 | 139.92 | 145.68 | 134.90 | 142.32 | 70,922 | +9.12(+6.85%) |
Apr 13, 2020 | 144.00 | 144.00 | 132.32 | 133.20 | 64,137 | -3.04(-2.23%) |
Apr 09, 2020 | 136.56 | 139.92 | 123.68 | 136.24 | 60,550 | +6.32(+4.86%) |
Apr 08, 2020 | 128.00 | 136.64 | 124.58 | 129.92 | 61,310 | +1.92(+1.50%) |
Apr 07, 2020 | 139.76 | 141.55 | 121.60 | 128.00 | 69,089 | -11.36(-8.15%) |
Apr 06, 2020 | 150.08 | 155.84 | 132.56 | 139.36 | 32,053 | -5.36(-3.70%) |
Apr 03, 2020 | 144.48 | 154.08 | 140.32 | 144.72 | 37,475 | +0.08(+0.06%) |
Apr 02, 2020 | 146.00 | 158.00 | 138.56 | 144.64 | 92,062 | -3.20(-2.16%) |
Apr 01, 2020 | 145.76 | 150.80 | 140.00 | 147.84 | 42,704 | -2.80(-1.86%) |
Mar 31, 2020 | 160.00 | 163.04 | 138.24 | 150.64 | 55,659 | -8.64(-5.42%) |
Mar 30, 2020 | 144.88 | 159.84 | 132.64 | 159.28 | 92,818 | +21.28(+15.42%) |
Mar 27, 2020 | 130.00 | 147.36 | 124.00 | 138.00 | 111,675 | +8.00(+6.15%) |
Mar 26, 2020 | 125.84 | 132.08 | 120.00 | 130.00 | 98,768 | +7.04(+5.73%) |
Mar 25, 2020 | 129.92 | 137.20 | 120.32 | 122.96 | 31,973 | -5.84(-4.53%) |
Mar 24, 2020 | 122.48 | 155.84 | 122.48 | 128.80 | 132,464 | +17.44(+15.66%) |
Mar 23, 2020 | 98.00 | 114.80 | 94.80 | 111.36 | 57,268 | +21.12(+23.40%) |
Mar 20, 2020 | 96.00 | 104.96 | 84.40 | 90.24 | 85,950 | -5.44(-5.69%) |
Mar 19, 2020 | 106.88 | 110.80 | 91.92 | 95.68 | 65,341 | -10.72(-10.08%) |
Mar 18, 2020 | 119.20 | 122.80 | 100.40 | 106.40 | 63,480 | -16.80(-13.64%) |
Mar 17, 2020 | 156.32 | 157.20 | 110.00 | 123.20 | 183,811 | -18.96(-13.34%) |
Mar 16, 2020 | 91.52 | 142.16 | 90.00 | 142.16 | 172,073 | +41.84(+41.71%) |
Mar 13, 2020 | 78.40 | 102.80 | 75.92 | 100.32 | 144,775 | +23.36(+30.35%) |
Mar 12, 2020 | 59.84 | 84.08 | 54.88 | 76.96 | 97,059 | +14.64(+23.49%) |
Mar 11, 2020 | 67.20 | 68.96 | 60.32 | 62.32 | 84,060 | -6.40(-9.31%) |
Mar 10, 2020 | 73.84 | 76.64 | 66.00 | 68.72 | 35,410 | -5.12(-6.93%) |
Mar 09, 2020 | 76.32 | 80.00 | 72.80 | 73.84 | 33,847 | -8.08(-9.86%) |
Mar 06, 2020 | 79.28 | 83.28 | 75.92 | 81.92 | 49,412 | +0.72(+0.89%) |
Mar 05, 2020 | 80.00 | 83.92 | 73.20 | 81.20 | 63,018 | +9.44(+13.15%) |
Mar 04, 2020 | 71.76 | 73.94 | 68.96 | 71.76 | 30,327 | +1.20(+1.70%) |
Mar 03, 2020 | 71.76 | 73.28 | 69.52 | 70.56 | 38,419 | -1.28(-1.78%) |
Mar 02, 2020 | 69.36 | 73.36 | 68.20 | 71.84 | 35,106 | +2.56(+3.70%) |
Feb 28, 2020 | 71.28 | 74.00 | 68.80 | 69.28 | 44,425 | -4.00(-5.46%) |
Feb 27, 2020 | 75.36 | 78.48 | 71.60 | 73.28 | 44,137 | -3.60(-4.68%) |
Feb 26, 2020 | 74.32 | 81.12 | 74.32 | 76.88 | 43,179 | +2.72(+3.67%) |
Feb 25, 2020 | 76.96 | 81.20 | 73.20 | 74.16 | 28,339 | -2.56(-3.34%) |
Feb 24, 2020 | 72.40 | 78.72 | 72.08 | 76.72 | 24,836 | +2.08(+2.79%) |
Feb 21, 2020 | 75.20 | 77.60 | 71.68 | 74.64 | 15,700 | -0.56(-0.74%) |
Feb 20, 2020 | 80.40 | 80.48 | 73.76 | 75.20 | 23,767 | -5.28(-6.56%) |
Feb 19, 2020 | 83.76 | 85.60 | 80.48 | 80.48 | 42,003 | -2.72(-3.27%) |
Feb 18, 2020 | 82.96 | 86.16 | 80.64 | 83.20 | 97,120 | +0.16(+0.19%) |
Feb 14, 2020 | 77.12 | 84.80 | 77.12 | 83.04 | 89,250 | +5.92(+7.68%) |
Feb 13, 2020 | 75.60 | 80.00 | 72.88 | 77.12 | 76,773 | +1.44(+1.90%) |
Feb 12, 2020 | 76.56 | 80.24 | 74.00 | 75.68 | 51,973 | -0.24(-0.32%) |
Feb 11, 2020 | 72.96 | 76.64 | 70.00 | 75.92 | 29,065 | +2.80(+3.83%) |
Feb 10, 2020 | 76.24 | 78.40 | 73.12 | 73.12 | 24,886 | -3.60(-4.69%) |
Feb 07, 2020 | 81.92 | 83.20 | 74.32 | 76.72 | 26,875 | -4.48(-5.52%) |
Feb 06, 2020 | 80.32 | 85.04 | 78.40 | 81.20 | 37,521 | +1.28(+1.60%) |
Feb 05, 2020 | 80.16 | 83.60 | 79.84 | 79.92 | 15,735 | +0.80(+1.01%) |
Feb 04, 2020 | 80.08 | 82.00 | 78.72 | 79.12 | 20,781 | +0.80(+1.02%) |
Feb 03, 2020 | 84.00 | 85.60 | 78.16 | 78.32 | 37,247 | -5.28(-6.32%) |
Jan 31, 2020 | 83.60 | 86.64 | 83.28 | 83.60 | 10,625 | -0.40(-0.48%) |
Jan 30, 2020 | 84.08 | 86.16 | 82.56 | 84.00 | 10,308 | -0.80(-0.94%) |
Jan 29, 2020 | 87.84 | 88.00 | 84.76 | 84.80 | 54,655 | -2.16(-2.48%) |
Jan 28, 2020 | 87.84 | 88.00 | 82.64 | 86.96 | 27,240 | -0.40(-0.46%) |
Jan 27, 2020 | 91.44 | 92.24 | 87.20 | 87.36 | 21,299 | -4.16(-4.55%) |
Jan 24, 2020 | 92.56 | 94.88 | 90.95 | 91.52 | 4,500 | -0.88(-0.95%) |
Jan 23, 2020 | 92.80 | 93.36 | 89.44 | 92.40 | 4,058 | -0.96(-1.03%) |
Jan 22, 2020 | 94.08 | 97.92 | 91.21 | 93.36 | 6,544 | -0.72(-0.77%) |
Jan 21, 2020 | 97.44 | 98.40 | 92.88 | 94.08 | 8,609 | -4.16(-4.23%) |
Jan 17, 2020 | 96.08 | 100.00 | 94.56 | 98.24 | 11,275 | +2.80(+2.93%) |
Jan 16, 2020 | 93.36 | 97.92 | 92.80 | 95.44 | 7,669 | +2.80(+3.02%) |
Jan 15, 2020 | 90.72 | 94.18 | 89.92 | 92.64 | 5,419 | +2.08(+2.30%) |
Jan 14, 2020 | 88.08 | 94.72 | 87.36 | 90.56 | 15,672 | +2.80(+3.19%) |
Jan 13, 2020 | 84.00 | 89.04 | 82.10 | 87.76 | 13,015 | +3.76(+4.48%) |
Jan 10, 2020 | 84.40 | 86.32 | 81.04 | 84.00 | 18,225 | +0.08(+0.10%) |
Jan 09, 2020 | 84.64 | 87.76 | 83.48 | 83.92 | 28,843 | -1.44(-1.69%) |
Jan 08, 2020 | 88.00 | 89.04 | 84.56 | 85.36 | 9,611 | -2.64(-3.00%) |
Jan 07, 2020 | 89.60 | 90.88 | 87.44 | 88.00 | 17,435 | -1.44(-1.61%) |
Jan 06, 2020 | 89.36 | 92.32 | 88.40 | 89.44 | 47,976 | -0.48(-0.53%) |
Jan 03, 2020 | 92.24 | 93.72 | 87.60 | 89.92 | 32,300 | -3.04(-3.27%) |
Jan 02, 2020 | 98.00 | 98.80 | 91.44 | 92.96 | 12,945 | -4.32(-4.44%) |
Dec 31, 2019 | 91.92 | 98.48 | 91.84 | 97.28 | 15,975 | +4.48(+4.83%) |
Dec 30, 2019 | 96.16 | 96.16 | 91.44 | 92.80 | 12,922 | -3.44(-3.57%) |
Dec 27, 2019 | 98.72 | 100.08 | 95.60 | 96.24 | 15,500 | -2.00(-2.04%) |
Dec 26, 2019 | 94.64 | 99.04 | 92.96 | 98.24 | 21,589 | +3.76(+3.98%) |
Dec 24, 2019 | 94.40 | 102.32 | 92.96 | 94.48 | 22,175 | +0.64(+0.68%) |
Dec 23, 2019 | 92.64 | 94.88 | 90.32 | 93.84 | 15,195 | +0.40(+0.43%) |
Dec 20, 2019 | 94.00 | 94.00 | 90.64 | 93.44 | 15,837 | -0.24(-0.26%) |
Dec 19, 2019 | 90.88 | 93.84 | 89.04 | 93.68 | 10,038 | +2.40(+2.63%) |
Dec 18, 2019 | 90.72 | 92.56 | 89.68 | 91.28 | 14,719 | +0.64(+0.71%) |
Dec 17, 2019 | 89.60 | 91.04 | 86.80 | 90.64 | 5,903 | +1.04(+1.16%) |
Dec 16, 2019 | 92.56 | 93.20 | 88.80 | 89.60 | 11,885 | -2.96(-3.20%) |
Dec 13, 2019 | 92.40 | 93.92 | 89.94 | 92.56 | 8,000 | -0.48(-0.52%) |
Dec 12, 2019 | 92.48 | 95.36 | 91.47 | 93.04 | 17,352 | +0.48(+0.52%) |
Dec 11, 2019 | 86.88 | 94.24 | 86.00 | 92.56 | 14,946 | +5.28(+6.05%) |
Dec 10, 2019 | 85.84 | 87.76 | 84.88 | 87.28 | 11,776 | +1.52(+1.77%) |
Dec 09, 2019 | 86.16 | 87.92 | 84.95 | 85.76 | 18,878 | -0.48(-0.56%) |
Dec 06, 2019 | 84.80 | 87.76 | 83.76 | 86.24 | 18,837 | +2.24(+2.67%) |
Dec 05, 2019 | 84.48 | 88.48 | 83.60 | 84.00 | 13,933 | -0.72(-0.85%) |
Dec 04, 2019 | 85.68 | 86.10 | 83.52 | 84.72 | 16,897 | -0.48(-0.56%) |
Dec 03, 2019 | 84.80 | 86.96 | 83.04 | 85.20 | 10,598 | -0.96(-1.11%) |
Dec 02, 2019 | 88.48 | 89.84 | 85.44 | 86.16 | 12,258 | -2.32(-2.62%) |
Nov 29, 2019 | 86.88 | 92.00 | 85.48 | 88.48 | 9,062 | +1.44(+1.65%) |
Nov 27, 2019 | 87.20 | 88.00 | 84.72 | 87.04 | 9,650 | +0.64(+0.74%) |
Nov 26, 2019 | 84.96 | 89.68 | 84.92 | 86.40 | 14,541 | +1.76(+2.08%) |
Nov 25, 2019 | 84.40 | 86.72 | 80.72 | 84.64 | 20,276 | +0.00(+0.00%) |
Nov 22, 2019 | 84.48 | 86.00 | 83.20 | 84.64 | 15,950 | +1.04(+1.24%) |
Nov 21, 2019 | 83.68 | 86.00 | 82.46 | 83.60 | 12,309 | -0.48(-0.57%) |
Nov 20, 2019 | 87.12 | 88.80 | 80.24 | 84.08 | 26,158 | -3.36(-3.84%) |
Nov 19, 2019 | 93.36 | 94.16 | 84.80 | 87.44 | 29,251 | -5.28(-5.69%) |
Nov 18, 2019 | 87.84 | 95.68 | 87.36 | 92.72 | 29,085 | +5.60(+6.43%) |
Nov 15, 2019 | 74.88 | 89.60 | 72.96 | 87.12 | 83,875 | +12.64(+16.97%) |
Nov 14, 2019 | 75.92 | 80.48 | 73.32 | 74.48 | 18,677 | -1.92(-2.51%) |
Nov 13, 2019 | 76.00 | 81.60 | 74.08 | 76.40 | 22,118 | +0.56(+0.74%) |
Nov 12, 2019 | 65.44 | 77.28 | 65.44 | 75.84 | 21,886 | +11.76(+18.35%) |
Nov 11, 2019 | 68.88 | 69.68 | 63.28 | 64.08 | 10,571 | -5.20(-7.51%) |
Nov 08, 2019 | 67.04 | 72.16 | 65.76 | 69.28 | 25,500 | +1.68(+2.49%) |
Nov 07, 2019 | 65.60 | 69.04 | 64.24 | 67.60 | 31,855 | +2.24(+3.43%) |
Nov 06, 2019 | 86.00 | 86.00 | 60.80 | 65.36 | 162,217 | -34.48(-34.54%) |
Nov 05, 2019 | 98.72 | 102.08 | 97.12 | 99.84 | 21,974 | +1.04(+1.05%) |
Nov 04, 2019 | 92.40 | 100.00 | 91.44 | 98.80 | 27,811 | +6.64(+7.20%) |
Nov 01, 2019 | 82.96 | 93.76 | 82.96 | 92.16 | 15,962 | +9.76(+11.84%) |
Oct 31, 2019 | 83.28 | 84.80 | 80.24 | 82.40 | 9,982 | -0.16(-0.19%) |
Oct 30, 2019 | 83.36 | 83.92 | 79.72 | 82.56 | 11,811 | -1.12(-1.34%) |
Oct 29, 2019 | 80.64 | 84.00 | 78.80 | 83.68 | 11,311 | +2.48(+3.05%) |
Oct 28, 2019 | 77.20 | 83.52 | 76.40 | 81.20 | 18,725 | +4.32(+5.62%) |
Oct 25, 2019 | 80.96 | 81.84 | 76.24 | 76.88 | 16,737 | -4.80(-5.88%) |
Oct 24, 2019 | 82.00 | 83.76 | 80.28 | 81.68 | 10,855 | -0.72(-0.87%) |
Oct 23, 2019 | 81.36 | 82.72 | 80.24 | 82.40 | 12,706 | +0.40(+0.49%) |
Oct 22, 2019 | 82.00 | 83.20 | 80.80 | 82.00 | 9,503 | -0.48(-0.58%) |
Oct 21, 2019 | 82.56 | 84.64 | 79.84 | 82.48 | 11,276 | +0.08(+0.10%) |
Oct 18, 2019 | 80.64 | 83.04 | 80.24 | 82.40 | 15,425 | +1.44(+1.78%) |
Oct 17, 2019 | 80.64 | 83.52 | 80.64 | 80.96 | 8,879 | +0.48(+0.60%) |
Oct 16, 2019 | 81.44 | 82.32 | 78.80 | 80.48 | 11,057 | -1.44(-1.76%) |
Oct 15, 2019 | 79.44 | 83.12 | 78.56 | 81.92 | 7,838 | +2.00(+2.50%) |
Oct 14, 2019 | 79.92 | 81.60 | 78.24 | 79.92 | 13,490 | -0.16(-0.20%) |
Oct 11, 2019 | 77.20 | 82.48 | 75.36 | 80.08 | 17,637 | +3.76(+4.93%) |
Oct 10, 2019 | 79.20 | 80.08 | 74.47 | 76.32 | 23,782 | -3.76(-4.70%) |
Oct 09, 2019 | 81.52 | 81.52 | 78.96 | 80.08 | 13,721 | -0.72(-0.89%) |
Oct 08, 2019 | 79.84 | 81.44 | 78.80 | 80.80 | 13,412 | +0.88(+1.10%) |
Oct 07, 2019 | 80.96 | 80.96 | 77.12 | 79.92 | 19,201 | -1.76(-2.15%) |
Oct 04, 2019 | 77.04 | 82.40 | 73.28 | 81.68 | 17,500 | +4.64(+6.02%) |
Oct 03, 2019 | 72.88 | 77.20 | 71.44 | 77.04 | 22,720 | +3.52(+4.79%) |
Oct 02, 2019 | 72.40 | 73.92 | 70.40 | 73.52 | 18,128 | +0.72(+0.99%) |