Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 107.02 | 107.51 | 105.83 | 106.43 | 2,265,561 | -0.23(-0.21%) |
Sep 29, 2020 | 107.38 | 107.82 | 106.58 | 106.65 | 1,094,929 | -0.59(-0.55%) |
Sep 28, 2020 | 107.77 | 108.34 | 107.09 | 107.24 | 1,345,642 | +0.39(+0.36%) |
Sep 25, 2020 | 104.39 | 107.07 | 104.25 | 106.86 | 1,249,560 | +2.19(+2.09%) |
Sep 24, 2020 | 105.16 | 105.75 | 103.68 | 104.67 | 1,933,708 | -0.40(-0.38%) |
Sep 23, 2020 | 106.46 | 107.09 | 105.04 | 105.07 | 1,680,619 | -3.05(-2.82%) |
Sep 22, 2020 | 107.28 | 108.60 | 107.16 | 108.12 | 1,157,637 | +0.63(+0.59%) |
Sep 21, 2020 | 107.44 | 107.60 | 106.52 | 107.49 | 2,243,097 | -0.91(-0.84%) |
Sep 18, 2020 | 108.37 | 109.61 | 108.02 | 108.40 | 3,257,300 | -0.27(-0.25%) |
Sep 17, 2020 | 109.23 | 110.45 | 108.38 | 108.67 | 2,230,328 | -1.21(-1.10%) |
Sep 16, 2020 | 110.53 | 111.83 | 109.73 | 109.89 | 2,180,658 | -0.21(-0.19%) |
Sep 15, 2020 | 109.56 | 110.77 | 109.24 | 110.09 | 1,817,438 | +0.67(+0.61%) |
Sep 14, 2020 | 107.05 | 109.64 | 106.88 | 109.43 | 2,245,020 | +3.02(+2.84%) |
Sep 11, 2020 | 105.24 | 106.84 | 104.94 | 106.41 | 1,601,215 | +1.38(+1.32%) |
Sep 10, 2020 | 106.10 | 106.20 | 104.72 | 105.03 | 1,194,537 | -0.83(-0.78%) |
Sep 09, 2020 | 104.14 | 106.65 | 103.98 | 105.85 | 1,848,278 | +1.97(+1.90%) |
Sep 08, 2020 | 104.56 | 105.03 | 103.55 | 103.88 | 1,584,555 | -0.70(-0.67%) |
Sep 04, 2020 | 105.12 | 105.59 | 102.56 | 104.58 | 2,365,136 | -0.01(-0.01%) |
Sep 03, 2020 | 106.74 | 107.32 | 103.98 | 104.59 | 2,471,671 | -2.24(-2.10%) |
Sep 02, 2020 | 106.36 | 107.69 | 106.11 | 106.83 | 2,998,045 | +0.48(+0.45%) |
Sep 01, 2020 | 106.05 | 106.53 | 105.59 | 106.36 | 1,378,415 | -0.34(-0.32%) |
Aug 31, 2020 | 106.36 | 107.14 | 106.30 | 106.69 | 1,607,810 | -0.01(-0.01%) |
Aug 28, 2020 | 106.91 | 106.98 | 105.96 | 106.70 | 1,327,569 | -0.24(-0.23%) |
Aug 27, 2020 | 106.69 | 107.65 | 106.53 | 106.95 | 1,377,846 | +0.35(+0.33%) |
Aug 26, 2020 | 105.99 | 107.63 | 105.53 | 106.60 | 2,267,447 | +0.66(+0.63%) |
Aug 25, 2020 | 105.76 | 106.11 | 105.50 | 105.94 | 2,250,331 | +0.64(+0.60%) |
Aug 24, 2020 | 104.35 | 105.36 | 104.03 | 105.30 | 1,423,405 | +1.26(+1.21%) |
Aug 21, 2020 | 103.30 | 104.33 | 102.82 | 104.04 | 1,597,678 | +0.95(+0.92%) |
Aug 20, 2020 | 103.07 | 103.56 | 102.75 | 103.09 | 1,195,506 | -0.38(-0.37%) |
Aug 19, 2020 | 104.50 | 104.68 | 103.17 | 103.47 | 999,575 | -0.42(-0.41%) |
Aug 18, 2020 | 103.80 | 104.42 | 103.54 | 103.90 | 1,275,180 | +0.13(+0.13%) |
Aug 17, 2020 | 104.34 | 104.98 | 103.47 | 103.77 | 1,568,835 | -0.56(-0.54%) |
Aug 14, 2020 | 104.06 | 104.87 | 103.56 | 104.33 | 1,130,010 | +0.12(+0.12%) |
Aug 13, 2020 | 104.22 | 104.56 | 103.44 | 104.20 | 952,412 | -0.85(-0.81%) |
Aug 12, 2020 | 104.85 | 105.51 | 104.44 | 105.06 | 1,609,514 | +0.62(+0.59%) |
Aug 11, 2020 | 104.92 | 105.19 | 103.76 | 104.44 | 1,670,350 | -0.02(-0.02%) |
Aug 10, 2020 | 105.09 | 105.48 | 103.86 | 104.46 | 1,892,147 | -1.04(-0.98%) |
Aug 07, 2020 | 103.04 | 105.97 | 103.04 | 105.50 | 1,995,254 | +2.20(+2.13%) |
Aug 06, 2020 | 102.17 | 103.33 | 102.17 | 103.30 | 1,535,340 | +1.11(+1.09%) |
Aug 05, 2020 | 102.28 | 102.89 | 101.74 | 102.18 | 1,628,187 | +0.34(+0.33%) |
Aug 04, 2020 | 101.44 | 101.99 | 101.09 | 101.85 | 1,363,505 | -0.15(-0.15%) |
Aug 03, 2020 | 102.91 | 102.91 | 101.69 | 102.00 | 1,587,969 | -0.58(-0.57%) |
Jul 31, 2020 | 101.84 | 102.60 | 101.32 | 102.58 | 1,568,508 | +0.21(+0.20%) |
Jul 30, 2020 | 101.58 | 102.63 | 100.42 | 102.37 | 2,001,512 | -0.25(-0.25%) |
Jul 29, 2020 | 101.23 | 103.07 | 101.00 | 102.62 | 1,564,891 | +1.99(+1.98%) |
Jul 28, 2020 | 99.93 | 101.10 | 99.93 | 100.63 | 1,498,034 | +0.42(+0.42%) |
Jul 27, 2020 | 100.61 | 100.68 | 99.76 | 100.21 | 1,297,171 | -0.20(-0.20%) |
Jul 24, 2020 | 101.72 | 101.98 | 100.19 | 100.41 | 1,307,909 | -0.70(-0.69%) |
Jul 23, 2020 | 101.44 | 102.07 | 100.61 | 101.11 | 1,599,769 | -0.17(-0.17%) |
Jul 22, 2020 | 100.18 | 101.53 | 99.76 | 101.28 | 1,324,532 | +0.65(+0.64%) |
Jul 21, 2020 | 100.08 | 101.40 | 99.93 | 100.63 | 1,353,379 | +0.89(+0.89%) |
Jul 20, 2020 | 101.32 | 101.44 | 99.48 | 99.74 | 1,504,045 | -1.99(-1.96%) |
Jul 17, 2020 | 101.00 | 102.38 | 100.51 | 101.73 | 3,446,231 | +1.16(+1.15%) |
Jul 16, 2020 | 99.76 | 101.22 | 99.69 | 100.57 | 1,749,325 | +0.63(+0.63%) |
Jul 15, 2020 | 100.07 | 100.51 | 99.46 | 99.95 | 2,153,587 | +0.55(+0.56%) |
Jul 14, 2020 | 97.80 | 99.42 | 97.77 | 99.39 | 1,935,745 | +1.75(+1.79%) |
Jul 13, 2020 | 97.64 | 98.68 | 97.07 | 97.64 | 2,606,812 | +0.48(+0.49%) |
Jul 10, 2020 | 95.48 | 97.20 | 95.48 | 97.17 | 1,270,620 | +1.63(+1.70%) |
Jul 09, 2020 | 96.29 | 96.40 | 94.48 | 95.54 | 2,168,752 | -0.97(-1.01%) |
Jul 08, 2020 | 97.38 | 97.81 | 95.91 | 96.51 | 1,846,868 | -1.40(-1.43%) |
Jul 07, 2020 | 98.01 | 98.52 | 97.63 | 97.92 | 1,693,601 | -0.55(-0.56%) |
Jul 06, 2020 | 99.01 | 99.29 | 97.73 | 98.47 | 1,996,039 | +0.22(+0.23%) |
Jul 02, 2020 | 98.90 | 99.35 | 98.04 | 98.24 | 1,537,202 | -0.11(-0.11%) |
Jul 01, 2020 | 99.12 | 99.55 | 98.01 | 98.36 | 1,340,967 | -0.77(-0.77%) |
Jun 30, 2020 | 96.90 | 99.49 | 96.74 | 99.12 | 2,061,407 | +2.20(+2.27%) |
Jun 29, 2020 | 96.95 | 97.21 | 95.81 | 96.92 | 2,085,929 | +0.70(+0.73%) |
Jun 26, 2020 | 95.89 | 96.83 | 95.55 | 96.22 | 6,312,500 | +0.39(+0.41%) |
Jun 25, 2020 | 94.53 | 96.45 | 94.01 | 95.83 | 3,414,644 | +0.95(+1.01%) |
Jun 24, 2020 | 96.79 | 96.91 | 94.78 | 94.87 | 3,090,823 | -2.33(-2.40%) |
Jun 23, 2020 | 97.85 | 98.22 | 96.39 | 97.20 | 2,087,235 | +0.15(+0.15%) |
Jun 22, 2020 | 95.41 | 97.14 | 94.60 | 97.06 | 2,309,056 | +1.81(+1.90%) |
Jun 19, 2020 | 99.46 | 99.89 | 95.21 | 95.25 | 3,641,547 | -2.69(-2.74%) |
Jun 18, 2020 | 98.53 | 98.93 | 97.45 | 97.93 | 1,282,901 | -0.99(-1.00%) |
Jun 17, 2020 | 99.77 | 99.81 | 98.51 | 98.93 | 1,340,599 | +0.00(+0.00%) |
Jun 16, 2020 | 100.14 | 100.68 | 97.64 | 98.93 | 2,237,771 | +1.13(+1.16%) |
Jun 15, 2020 | 95.13 | 98.72 | 95.04 | 97.79 | 2,205,669 | +0.56(+0.58%) |
Jun 12, 2020 | 98.66 | 99.41 | 95.33 | 97.23 | 2,758,139 | +0.65(+0.67%) |
Jun 11, 2020 | 100.29 | 100.76 | 96.51 | 96.59 | 3,018,983 | -5.74(-5.61%) |
Jun 10, 2020 | 104.53 | 104.67 | 101.98 | 102.32 | 2,251,060 | -1.80(-1.73%) |
Jun 09, 2020 | 104.87 | 105.20 | 103.19 | 104.12 | 3,012,744 | -2.13(-2.01%) |
Jun 08, 2020 | 104.69 | 106.29 | 104.32 | 106.25 | 2,587,530 | +1.24(+1.19%) |
Jun 05, 2020 | 102.89 | 105.58 | 101.77 | 105.01 | 3,132,743 | +3.94(+3.90%) |
Jun 04, 2020 | 102.02 | 102.61 | 100.25 | 101.07 | 1,846,567 | -1.57(-1.53%) |
Jun 03, 2020 | 100.91 | 103.08 | 100.35 | 102.64 | 2,508,245 | +2.59(+2.59%) |
Jun 02, 2020 | 98.74 | 100.61 | 98.30 | 100.05 | 1,904,528 | +1.32(+1.34%) |
Jun 01, 2020 | 99.65 | 99.75 | 98.67 | 98.73 | 1,749,441 | -0.69(-0.69%) |
May 29, 2020 | 99.79 | 100.07 | 98.86 | 99.42 | 3,305,942 | +0.23(+0.23%) |
May 28, 2020 | 98.11 | 99.90 | 97.87 | 99.18 | 2,879,340 | +2.05(+2.11%) |
May 27, 2020 | 95.63 | 97.32 | 95.39 | 97.13 | 3,049,897 | +2.51(+2.66%) |
May 26, 2020 | 93.66 | 95.49 | 93.60 | 94.62 | 2,242,121 | +2.50(+2.71%) |
May 22, 2020 | 92.09 | 92.20 | 91.39 | 92.12 | 1,158,819 | -0.01(-0.01%) |
May 21, 2020 | 92.24 | 93.23 | 91.85 | 92.13 | 1,462,454 | -0.48(-0.52%) |
May 20, 2020 | 92.27 | 93.65 | 91.35 | 92.62 | 1,720,008 | +1.04(+1.14%) |
May 19, 2020 | 92.52 | 93.17 | 91.55 | 91.57 | 1,903,735 | -1.24(-1.33%) |
May 18, 2020 | 91.93 | 93.62 | 91.43 | 92.81 | 3,161,359 | +3.47(+3.89%) |
May 15, 2020 | 89.74 | 90.63 | 88.58 | 89.34 | 3,408,273 | -1.16(-1.29%) |
May 14, 2020 | 89.23 | 90.65 | 87.66 | 90.50 | 2,495,717 | +0.61(+0.68%) |
May 13, 2020 | 91.50 | 92.01 | 89.48 | 89.89 | 2,412,287 | -1.67(-1.82%) |
May 12, 2020 | 94.05 | 94.05 | 91.44 | 91.56 | 2,299,781 | -2.04(-2.18%) |
May 11, 2020 | 93.14 | 94.27 | 92.44 | 93.59 | 1,597,181 | -0.44(-0.47%) |
May 08, 2020 | 94.95 | 95.87 | 93.44 | 94.03 | 1,891,779 | -0.45(-0.47%) |
May 07, 2020 | 91.69 | 95.32 | 91.36 | 94.48 | 2,689,089 | +4.33(+4.80%) |
May 06, 2020 | 93.59 | 93.70 | 89.15 | 90.15 | 4,899,971 | -2.07(-2.24%) |
May 05, 2020 | 93.06 | 93.55 | 91.83 | 92.22 | 3,269,688 | -0.50(-0.54%) |
May 04, 2020 | 91.09 | 92.98 | 90.59 | 92.72 | 1,804,248 | +1.26(+1.37%) |
May 01, 2020 | 91.88 | 91.88 | 90.41 | 91.46 | 1,719,975 | -1.69(-1.81%) |
Apr 30, 2020 | 93.13 | 93.46 | 91.38 | 93.15 | 1,958,192 | -0.86(-0.91%) |
Apr 29, 2020 | 95.84 | 95.96 | 93.60 | 94.00 | 2,493,442 | -0.67(-0.71%) |
Apr 28, 2020 | 95.82 | 96.10 | 93.19 | 94.68 | 2,626,531 | +0.49(+0.52%) |
Apr 27, 2020 | 92.42 | 94.74 | 92.24 | 94.18 | 1,762,395 | +2.47(+2.69%) |
Apr 24, 2020 | 91.34 | 92.23 | 90.16 | 91.71 | 1,675,091 | +0.64(+0.71%) |
Apr 23, 2020 | 91.74 | 92.98 | 90.96 | 91.07 | 2,100,390 | -0.90(-0.98%) |
Apr 22, 2020 | 91.29 | 92.47 | 90.69 | 91.97 | 2,544,263 | +1.89(+2.10%) |
Apr 21, 2020 | 89.55 | 91.42 | 89.13 | 90.08 | 2,598,689 | -1.37(-1.50%) |
Apr 20, 2020 | 92.08 | 93.17 | 91.40 | 91.45 | 1,532,394 | -1.93(-2.06%) |
Apr 17, 2020 | 93.09 | 93.76 | 91.66 | 93.38 | 3,132,850 | +2.53(+2.79%) |
Apr 16, 2020 | 90.26 | 90.99 | 88.88 | 90.85 | 2,235,183 | +0.86(+0.95%) |
Apr 15, 2020 | 90.71 | 91.20 | 89.23 | 89.99 | 2,376,236 | -2.79(-3.01%) |
Apr 14, 2020 | 92.01 | 93.06 | 90.25 | 92.78 | 3,277,658 | +2.68(+2.98%) |
Apr 13, 2020 | 92.79 | 93.73 | 89.47 | 90.10 | 2,123,907 | -2.89(-3.10%) |
Apr 09, 2020 | 89.92 | 94.95 | 89.90 | 92.99 | 3,820,603 | +3.94(+4.42%) |
Apr 08, 2020 | 85.88 | 89.58 | 84.66 | 89.05 | 4,042,687 | +3.90(+4.58%) |
Apr 07, 2020 | 88.95 | 88.95 | 84.91 | 85.15 | 5,539,091 | +0.13(+0.15%) |
Apr 06, 2020 | 85.69 | 86.10 | 84.32 | 85.02 | 6,099,021 | +2.11(+2.55%) |
Apr 03, 2020 | 84.38 | 85.27 | 81.92 | 82.90 | 2,902,095 | -1.97(-2.33%) |
Apr 02, 2020 | 81.58 | 85.57 | 81.35 | 84.88 | 4,144,301 | +2.52(+3.06%) |
Apr 01, 2020 | 83.96 | 84.10 | 80.93 | 82.35 | 3,691,807 | -3.85(-4.46%) |
Mar 31, 2020 | 87.15 | 87.30 | 84.58 | 86.20 | 5,152,601 | -1.90(-2.16%) |
Mar 30, 2020 | 89.53 | 90.96 | 86.24 | 88.10 | 4,093,452 | -0.65(-0.73%) |
Mar 27, 2020 | 88.75 | 91.59 | 87.14 | 88.75 | 4,430,509 | -2.22(-2.44%) |
Mar 26, 2020 | 84.65 | 91.47 | 84.51 | 90.97 | 5,429,910 | +6.28(+7.41%) |
Mar 25, 2020 | 85.55 | 87.26 | 79.48 | 84.69 | 6,909,182 | -1.05(-1.23%) |
Mar 24, 2020 | 84.92 | 87.14 | 83.82 | 85.74 | 5,134,880 | +3.91(+4.78%) |
Mar 23, 2020 | 91.91 | 92.66 | 81.10 | 81.83 | 7,276,891 | -9.72(-10.62%) |
Mar 20, 2020 | 93.22 | 93.64 | 89.97 | 91.56 | 7,387,796 | -1.43(-1.54%) |
Mar 19, 2020 | 94.86 | 95.59 | 91.19 | 92.99 | 4,351,470 | -2.43(-2.55%) |
Mar 18, 2020 | 95.60 | 98.71 | 92.07 | 95.42 | 4,896,218 | -6.03(-5.94%) |
Mar 17, 2020 | 93.80 | 103.23 | 93.80 | 101.45 | 5,480,634 | +8.42(+9.05%) |
Mar 16, 2020 | 83.82 | 98.43 | 79.63 | 93.03 | 5,547,157 | -5.06(-5.16%) |
Mar 13, 2020 | 94.16 | 98.08 | 90.67 | 98.08 | 6,411,841 | +7.06(+7.76%) |
Mar 12, 2020 | 95.88 | 97.23 | 90.93 | 91.02 | 5,496,337 | -11.39(-11.12%) |
Mar 11, 2020 | 102.94 | 105.89 | 101.27 | 102.41 | 2,953,337 | -3.25(-3.08%) |
Mar 10, 2020 | 106.57 | 107.26 | 101.86 | 105.66 | 5,136,154 | +3.22(+3.15%) |
Mar 09, 2020 | 102.59 | 107.37 | 101.76 | 102.44 | 3,775,579 | -6.64(-6.09%) |
Mar 06, 2020 | 106.57 | 109.53 | 106.19 | 109.08 | 2,901,129 | -0.54(-0.49%) |
Mar 05, 2020 | 109.86 | 111.85 | 108.78 | 109.62 | 3,464,158 | -1.90(-1.70%) |
Mar 04, 2020 | 108.45 | 111.76 | 107.65 | 111.52 | 3,748,125 | +7.03(+6.73%) |
Mar 03, 2020 | 109.00 | 110.33 | 104.15 | 104.49 | 4,661,493 | -4.01(-3.69%) |
Mar 02, 2020 | 103.68 | 108.65 | 103.67 | 108.50 | 4,320,932 | +5.77(+5.61%) |
Feb 28, 2020 | 103.03 | 103.81 | 98.84 | 102.73 | 6,952,201 | -2.61(-2.47%) |
Feb 27, 2020 | 111.44 | 112.42 | 105.24 | 105.33 | 4,616,866 | -6.78(-6.04%) |
Feb 26, 2020 | 112.74 | 114.35 | 112.09 | 112.11 | 2,906,645 | -0.95(-0.84%) |
Feb 25, 2020 | 115.31 | 116.59 | 112.92 | 113.06 | 3,322,075 | -1.89(-1.65%) |
Feb 24, 2020 | 113.03 | 115.50 | 112.79 | 114.95 | 2,507,784 | -0.53(-0.46%) |
Feb 21, 2020 | 114.92 | 115.75 | 114.65 | 115.48 | 2,219,781 | +0.47(+0.41%) |
Feb 20, 2020 | 115.64 | 116.14 | 114.21 | 115.00 | 2,537,828 | -1.09(-0.94%) |
Feb 19, 2020 | 117.04 | 117.54 | 116.09 | 116.10 | 1,544,120 | -0.92(-0.78%) |
Feb 18, 2020 | 116.57 | 117.24 | 116.13 | 117.02 | 2,258,999 | +0.44(+0.37%) |
Feb 14, 2020 | 115.51 | 116.58 | 114.97 | 116.58 | 1,402,154 | +1.41(+1.22%) |
Feb 13, 2020 | 115.88 | 116.08 | 113.95 | 115.17 | 2,272,874 | -1.28(-1.10%) |
Feb 12, 2020 | 115.47 | 116.48 | 114.29 | 116.45 | 2,186,740 | +0.58(+0.50%) |
Feb 11, 2020 | 116.25 | 116.32 | 115.65 | 115.87 | 1,622,984 | -0.06(-0.05%) |
Feb 10, 2020 | 115.18 | 116.15 | 115.06 | 115.92 | 1,331,010 | +1.05(+0.91%) |
Feb 07, 2020 | 115.08 | 115.30 | 114.61 | 114.87 | 1,394,172 | +0.16(+0.14%) |
Feb 06, 2020 | 114.34 | 115.09 | 114.22 | 114.72 | 1,263,853 | +0.12(+0.10%) |
Feb 05, 2020 | 113.92 | 114.72 | 113.53 | 114.60 | 1,727,257 | +0.70(+0.61%) |
Feb 04, 2020 | 114.32 | 114.74 | 113.83 | 113.90 | 1,235,392 | +0.16(+0.14%) |
Feb 03, 2020 | 113.25 | 114.23 | 113.19 | 113.74 | 1,344,404 | +0.92(+0.81%) |
Jan 31, 2020 | 113.53 | 114.22 | 112.26 | 112.83 | 1,788,100 | -0.98(-0.86%) |
Jan 30, 2020 | 112.22 | 113.88 | 111.79 | 113.81 | 1,246,513 | +1.20(+1.06%) |
Jan 29, 2020 | 112.45 | 112.97 | 112.00 | 112.61 | 1,770,527 | +0.39(+0.35%) |
Jan 28, 2020 | 112.42 | 112.98 | 111.75 | 112.22 | 1,505,595 | -0.13(-0.12%) |
Jan 27, 2020 | 111.50 | 112.46 | 111.09 | 112.35 | 1,284,833 | +0.18(+0.16%) |
Jan 24, 2020 | 112.47 | 113.04 | 111.69 | 112.18 | 1,135,724 | -0.13(-0.12%) |
Jan 23, 2020 | 111.45 | 112.31 | 110.86 | 112.31 | 1,877,547 | +0.76(+0.68%) |
Jan 22, 2020 | 111.99 | 112.44 | 111.47 | 111.55 | 1,484,500 | -0.08(-0.08%) |
Jan 21, 2020 | 110.66 | 111.74 | 110.57 | 111.63 | 1,771,377 | +0.70(+0.64%) |
Jan 17, 2020 | 110.99 | 111.44 | 110.71 | 110.92 | 2,144,382 | +0.15(+0.13%) |
Jan 16, 2020 | 110.05 | 111.03 | 109.89 | 110.78 | 1,861,514 | +1.18(+1.07%) |
Jan 15, 2020 | 109.59 | 110.46 | 109.26 | 109.60 | 1,373,148 | +0.14(+0.13%) |
Jan 14, 2020 | 109.10 | 109.69 | 108.80 | 109.46 | 1,750,031 | +0.38(+0.35%) |
Jan 13, 2020 | 107.97 | 109.39 | 107.86 | 109.08 | 1,446,423 | +1.35(+1.26%) |
Jan 10, 2020 | 107.82 | 108.06 | 107.36 | 107.73 | 1,390,936 | +0.06(+0.06%) |
Jan 09, 2020 | 107.71 | 108.58 | 107.58 | 107.66 | 1,762,740 | +0.05(+0.04%) |
Jan 08, 2020 | 107.63 | 107.99 | 107.24 | 107.61 | 1,968,103 | +0.06(+0.06%) |
Jan 07, 2020 | 107.11 | 107.73 | 106.50 | 107.55 | 2,508,457 | +0.07(+0.07%) |
Jan 06, 2020 | 106.24 | 107.49 | 106.16 | 107.48 | 1,985,511 | +0.56(+0.52%) |
Jan 03, 2020 | 104.90 | 107.05 | 104.85 | 106.92 | 1,536,987 | +1.03(+0.97%) |
Jan 02, 2020 | 105.77 | 105.89 | 104.30 | 105.89 | 2,234,615 | +0.24(+0.23%) |
Dec 31, 2019 | 105.40 | 105.83 | 104.92 | 105.65 | 1,346,711 | +0.18(+0.17%) |
Dec 30, 2019 | 105.22 | 105.55 | 104.85 | 105.47 | 1,141,749 | -0.11(-0.11%) |
Dec 27, 2019 | 104.84 | 105.62 | 104.58 | 105.58 | 867,892 | +0.66(+0.63%) |
Dec 26, 2019 | 104.50 | 104.94 | 104.32 | 104.93 | 860,972 | +0.54(+0.52%) |
Dec 24, 2019 | 104.57 | 104.64 | 103.89 | 104.39 | 537,929 | -0.29(-0.28%) |
Dec 23, 2019 | 104.92 | 105.21 | 104.50 | 104.68 | 993,692 | -0.23(-0.22%) |
Dec 20, 2019 | 105.19 | 105.28 | 104.07 | 104.91 | 3,064,159 | +0.63(+0.61%) |
Dec 19, 2019 | 104.43 | 104.90 | 104.17 | 104.28 | 1,809,127 | -0.09(-0.09%) |
Dec 18, 2019 | 104.78 | 105.12 | 103.79 | 104.37 | 1,977,645 | -0.35(-0.34%) |
Dec 17, 2019 | 104.70 | 105.40 | 104.41 | 104.72 | 1,905,412 | +0.86(+0.83%) |
Dec 16, 2019 | 104.37 | 104.48 | 103.37 | 103.86 | 1,658,557 | +0.01(+0.01%) |
Dec 13, 2019 | 102.39 | 103.87 | 102.13 | 103.85 | 1,991,212 | +1.26(+1.23%) |
Dec 12, 2019 | 103.14 | 103.43 | 102.08 | 102.59 | 1,969,842 | -0.69(-0.66%) |
Dec 11, 2019 | 103.23 | 103.75 | 102.78 | 103.28 | 1,592,648 | +0.13(+0.13%) |
Dec 10, 2019 | 103.67 | 104.05 | 103.08 | 103.15 | 1,530,791 | -0.47(-0.46%) |
Dec 09, 2019 | 103.45 | 103.70 | 103.14 | 103.62 | 2,271,194 | +0.14(+0.13%) |
Dec 06, 2019 | 103.96 | 104.29 | 103.27 | 103.48 | 1,307,663 | +0.14(+0.13%) |
Dec 05, 2019 | 104.31 | 104.53 | 103.03 | 103.34 | 2,724,246 | -0.81(-0.78%) |
Dec 04, 2019 | 103.31 | 104.82 | 103.31 | 104.15 | 1,999,735 | +0.77(+0.74%) |
Dec 03, 2019 | 102.89 | 104.14 | 102.63 | 103.39 | 1,967,528 | +0.35(+0.34%) |
Dec 02, 2019 | 104.03 | 104.39 | 103.01 | 103.04 | 1,620,442 | -1.16(-1.12%) |
Nov 29, 2019 | 104.29 | 104.71 | 103.92 | 104.20 | 765,877 | -0.03(-0.03%) |
Nov 27, 2019 | 104.39 | 104.63 | 104.01 | 104.23 | 1,722,140 | -0.06(-0.05%) |
Nov 26, 2019 | 101.85 | 104.30 | 101.77 | 104.28 | 3,791,572 | +2.48(+2.44%) |
Nov 25, 2019 | 102.31 | 103.19 | 101.76 | 101.80 | 2,090,773 | -0.42(-0.42%) |
Nov 22, 2019 | 102.27 | 102.83 | 101.21 | 102.23 | 2,175,728 | -0.41(-0.40%) |
Nov 21, 2019 | 103.91 | 104.14 | 102.47 | 102.63 | 1,990,412 | -1.25(-1.21%) |
Nov 20, 2019 | 103.91 | 104.94 | 103.24 | 103.89 | 2,033,414 | +0.04(+0.04%) |
Nov 19, 2019 | 103.74 | 104.22 | 103.23 | 103.85 | 2,163,337 | +0.12(+0.12%) |
Nov 18, 2019 | 103.50 | 104.24 | 103.30 | 103.73 | 2,088,039 | +0.22(+0.21%) |
Nov 15, 2019 | 103.64 | 103.82 | 103.01 | 103.51 | 2,200,542 | +0.10(+0.10%) |
Nov 14, 2019 | 102.41 | 103.56 | 102.31 | 103.41 | 1,493,915 | +1.02(+1.00%) |
Nov 13, 2019 | 101.57 | 102.75 | 101.23 | 102.38 | 1,587,793 | +0.87(+0.85%) |
Nov 12, 2019 | 101.98 | 102.27 | 101.22 | 101.52 | 1,737,010 | -0.43(-0.43%) |
Nov 11, 2019 | 102.38 | 102.70 | 101.54 | 101.95 | 1,185,727 | -0.52(-0.50%) |
Nov 08, 2019 | 101.58 | 102.57 | 101.57 | 102.47 | 1,324,139 | +0.63(+0.62%) |
Nov 07, 2019 | 101.61 | 102.02 | 100.91 | 101.84 | 2,524,114 | +0.39(+0.38%) |
Nov 06, 2019 | 99.59 | 101.45 | 99.46 | 101.45 | 2,041,663 | +1.49(+1.50%) |
Nov 05, 2019 | 102.09 | 102.26 | 99.55 | 99.96 | 3,873,013 | -2.32(-2.27%) |
Nov 04, 2019 | 102.63 | 102.87 | 101.77 | 102.27 | 2,332,932 | -0.38(-0.37%) |
Nov 01, 2019 | 103.84 | 104.00 | 102.27 | 102.65 | 2,020,667 | -0.90(-0.87%) |
Oct 31, 2019 | 103.91 | 104.64 | 103.08 | 103.55 | 1,803,310 | -0.42(-0.41%) |
Oct 30, 2019 | 103.88 | 104.50 | 103.13 | 103.98 | 1,261,474 | +0.59(+0.57%) |
Oct 29, 2019 | 102.50 | 104.22 | 102.31 | 103.39 | 1,844,468 | +0.69(+0.67%) |
Oct 28, 2019 | 102.66 | 103.01 | 102.30 | 102.70 | 1,646,766 | -0.06(-0.06%) |
Oct 25, 2019 | 104.42 | 104.75 | 102.29 | 102.76 | 2,579,363 | -1.68(-1.61%) |
Oct 24, 2019 | 104.75 | 104.89 | 102.54 | 104.44 | 2,747,070 | -0.19(-0.18%) |
Oct 23, 2019 | 107.63 | 108.61 | 104.44 | 104.62 | 3,416,169 | -3.28(-3.04%) |
Oct 22, 2019 | 108.25 | 109.16 | 107.66 | 107.90 | 1,977,288 | -0.32(-0.30%) |
Oct 21, 2019 | 108.47 | 108.61 | 107.15 | 108.22 | 2,117,950 | +0.20(+0.19%) |
Oct 18, 2019 | 106.17 | 108.23 | 105.77 | 108.02 | 2,833,789 | +0.71(+0.66%) |
Oct 17, 2019 | 106.34 | 107.54 | 106.22 | 107.31 | 1,822,313 | +1.27(+1.20%) |
Oct 16, 2019 | 106.44 | 106.49 | 104.65 | 106.04 | 2,304,656 | -0.69(-0.65%) |
Oct 15, 2019 | 107.59 | 108.01 | 106.61 | 106.73 | 2,009,792 | -0.46(-0.43%) |
Oct 14, 2019 | 107.61 | 108.58 | 107.02 | 107.19 | 1,054,989 | -0.17(-0.16%) |
Oct 11, 2019 | 108.92 | 109.17 | 107.29 | 107.37 | 1,667,094 | -1.02(-0.94%) |
Oct 10, 2019 | 106.59 | 108.70 | 106.55 | 108.38 | 2,103,212 | +1.70(+1.59%) |
Oct 09, 2019 | 106.22 | 107.01 | 105.73 | 106.68 | 1,474,401 | +0.77(+0.72%) |
Oct 08, 2019 | 106.13 | 107.00 | 105.48 | 105.92 | 1,628,488 | -0.87(-0.81%) |
Oct 07, 2019 | 107.39 | 107.48 | 106.59 | 106.78 | 1,422,683 | -0.83(-0.77%) |
Oct 04, 2019 | 106.62 | 108.01 | 106.51 | 107.61 | 3,133,833 | +1.49(+1.41%) |
Oct 03, 2019 | 105.74 | 106.62 | 105.23 | 106.12 | 2,873,064 | +0.20(+0.19%) |
Oct 02, 2019 | 105.34 | 106.19 | 104.75 | 105.92 | 3,134,736 | -0.09(-0.09%) |