Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.07 | 93.55 | 92.07 | 92.78 | 193,563 | +0.93(+1.01%) |
Sep 29, 2020 | 92.57 | 93.01 | 91.75 | 91.85 | 69,512 | -0.76(-0.82%) |
Sep 28, 2020 | 92.18 | 93.42 | 92.18 | 92.61 | 38,773 | +1.79(+1.97%) |
Sep 25, 2020 | 89.60 | 91.21 | 89.45 | 90.82 | 53,111 | +0.16(+0.18%) |
Sep 24, 2020 | 90.08 | 91.45 | 89.16 | 90.67 | 77,884 | +0.60(+0.67%) |
Sep 23, 2020 | 92.38 | 92.59 | 89.96 | 90.06 | 114,368 | -2.68(-2.89%) |
Sep 22, 2020 | 92.98 | 93.03 | 92.03 | 92.74 | 35,421 | +0.04(+0.04%) |
Sep 21, 2020 | 94.34 | 94.34 | 91.81 | 92.71 | 68,306 | -3.76(-3.90%) |
Sep 18, 2020 | 98.43 | 98.43 | 96.25 | 96.47 | 58,567 | -1.54(-1.58%) |
Sep 17, 2020 | 95.94 | 98.18 | 95.74 | 98.01 | 52,038 | +0.82(+0.85%) |
Sep 16, 2020 | 97.48 | 98.14 | 97.19 | 97.19 | 39,450 | -0.13(-0.13%) |
Sep 15, 2020 | 97.80 | 97.98 | 97.32 | 97.32 | 59,571 | +0.35(+0.36%) |
Sep 14, 2020 | 96.39 | 97.31 | 96.39 | 96.97 | 70,465 | +1.20(+1.25%) |
Sep 11, 2020 | 95.36 | 96.29 | 95.06 | 95.78 | 79,728 | +1.15(+1.22%) |
Sep 10, 2020 | 96.36 | 96.66 | 94.58 | 94.63 | 100,769 | -1.35(-1.40%) |
Sep 09, 2020 | 94.82 | 96.55 | 94.78 | 95.97 | 31,011 | +2.42(+2.59%) |
Sep 08, 2020 | 94.32 | 94.37 | 92.87 | 93.55 | 144,553 | -1.96(-2.05%) |
Sep 04, 2020 | 96.22 | 96.30 | 93.90 | 95.50 | 138,188 | +0.10(+0.11%) |
Sep 03, 2020 | 97.46 | 97.90 | 94.39 | 95.40 | 175,026 | -2.79(-2.84%) |
Sep 02, 2020 | 96.72 | 98.27 | 96.07 | 98.19 | 125,479 | +2.11(+2.20%) |
Sep 01, 2020 | 93.76 | 96.09 | 93.22 | 96.08 | 209,424 | +2.38(+2.54%) |
Aug 31, 2020 | 95.07 | 95.07 | 93.69 | 93.70 | 498,653 | -1.46(-1.53%) |
Aug 28, 2020 | 94.17 | 95.19 | 94.17 | 95.16 | 12,183 | +1.29(+1.38%) |
Aug 27, 2020 | 94.28 | 94.39 | 93.59 | 93.87 | 35,166 | -0.40(-0.43%) |
Aug 26, 2020 | 93.22 | 94.40 | 93.19 | 94.27 | 34,350 | +0.88(+0.94%) |
Aug 25, 2020 | 94.19 | 94.42 | 92.93 | 93.39 | 45,545 | -0.26(-0.28%) |
Aug 24, 2020 | 93.12 | 93.70 | 92.76 | 93.65 | 34,845 | +1.91(+2.08%) |
Aug 21, 2020 | 91.73 | 92.01 | 91.44 | 91.74 | 14,962 | -0.82(-0.89%) |
Aug 20, 2020 | 92.35 | 92.67 | 91.97 | 92.57 | 22,588 | -0.34(-0.36%) |
Aug 19, 2020 | 93.58 | 93.60 | 92.67 | 92.90 | 12,507 | -0.28(-0.30%) |
Aug 18, 2020 | 93.95 | 94.04 | 93.15 | 93.18 | 26,617 | -0.32(-0.34%) |
Aug 17, 2020 | 93.79 | 94.19 | 93.21 | 93.50 | 28,571 | +0.47(+0.50%) |
Aug 14, 2020 | 92.76 | 93.38 | 92.76 | 93.03 | 13,252 | +0.09(+0.10%) |
Aug 13, 2020 | 92.51 | 93.32 | 92.51 | 92.94 | 28,875 | -0.11(-0.12%) |
Aug 12, 2020 | 93.26 | 93.74 | 92.80 | 93.05 | 172,011 | +0.59(+0.64%) |
Aug 11, 2020 | 93.46 | 93.90 | 92.28 | 92.46 | 38,003 | -0.22(-0.24%) |
Aug 10, 2020 | 91.85 | 92.73 | 91.85 | 92.69 | 110,614 | +0.96(+1.05%) |
Aug 07, 2020 | 90.97 | 91.72 | 90.50 | 91.72 | 28,856 | +0.29(+0.32%) |
Aug 06, 2020 | 91.38 | 91.83 | 91.03 | 91.43 | 17,111 | -0.51(-0.56%) |
Aug 05, 2020 | 91.13 | 92.89 | 91.13 | 91.95 | 65,359 | +1.77(+1.96%) |
Aug 04, 2020 | 88.77 | 90.51 | 88.73 | 90.18 | 105,292 | +0.84(+0.94%) |
Aug 03, 2020 | 90.46 | 90.46 | 89.34 | 89.34 | 360,567 | -0.36(-0.41%) |
Jul 31, 2020 | 89.90 | 89.90 | 88.64 | 89.70 | 35,161 | +0.30(+0.33%) |
Jul 30, 2020 | 89.89 | 89.89 | 88.61 | 89.40 | 22,490 | -1.97(-2.15%) |
Jul 29, 2020 | 91.16 | 91.58 | 90.76 | 91.37 | 10,922 | +0.84(+0.93%) |
Jul 28, 2020 | 92.14 | 92.14 | 90.45 | 90.53 | 12,613 | -2.18(-2.35%) |
Jul 27, 2020 | 91.52 | 93.07 | 91.52 | 92.71 | 40,199 | +1.60(+1.76%) |
Jul 24, 2020 | 90.65 | 91.35 | 90.65 | 91.11 | 27,039 | -0.25(-0.28%) |
Jul 23, 2020 | 91.58 | 92.27 | 91.01 | 91.36 | 26,185 | -0.20(-0.21%) |
Jul 22, 2020 | 90.09 | 91.63 | 90.09 | 91.56 | 53,590 | +0.98(+1.08%) |
Jul 21, 2020 | 90.49 | 91.01 | 90.40 | 90.57 | 21,556 | +0.94(+1.04%) |
Jul 20, 2020 | 90.35 | 90.61 | 89.55 | 89.64 | 18,220 | -1.13(-1.25%) |
Jul 17, 2020 | 90.36 | 90.95 | 90.36 | 90.77 | 15,069 | +0.75(+0.83%) |
Jul 16, 2020 | 89.76 | 90.67 | 89.58 | 90.02 | 22,225 | +0.20(+0.22%) |
Jul 15, 2020 | 89.39 | 90.26 | 89.03 | 89.83 | 58,767 | +1.75(+1.99%) |
Jul 14, 2020 | 85.75 | 88.19 | 85.75 | 88.08 | 37,030 | +2.18(+2.54%) |
Jul 13, 2020 | 87.01 | 87.65 | 85.85 | 85.90 | 46,158 | +0.04(+0.04%) |
Jul 10, 2020 | 84.50 | 85.87 | 84.50 | 85.86 | 22,764 | +1.57(+1.86%) |
Jul 09, 2020 | 85.26 | 85.26 | 83.31 | 84.29 | 26,151 | -0.69(-0.81%) |
Jul 08, 2020 | 86.74 | 86.84 | 84.23 | 84.98 | 62,718 | -1.21(-1.40%) |
Jul 07, 2020 | 85.34 | 86.36 | 85.34 | 86.19 | 15,505 | +0.18(+0.21%) |
Jul 06, 2020 | 86.58 | 86.58 | 85.03 | 86.01 | 16,063 | +1.08(+1.27%) |
Jul 02, 2020 | 84.77 | 85.84 | 84.42 | 84.93 | 55,147 | +1.60(+1.92%) |
Jul 01, 2020 | 83.74 | 83.74 | 82.57 | 83.33 | 155,276 | -0.17(-0.20%) |
Jun 30, 2020 | 81.93 | 83.77 | 81.88 | 83.50 | 27,773 | +1.24(+1.50%) |
Jun 29, 2020 | 81.29 | 82.54 | 81.29 | 82.27 | 47,873 | +1.67(+2.08%) |
Jun 26, 2020 | 81.46 | 81.46 | 80.11 | 80.59 | 38,902 | -1.24(-1.52%) |
Jun 25, 2020 | 80.00 | 81.83 | 79.96 | 81.83 | 27,749 | +1.42(+1.77%) |
Jun 24, 2020 | 81.87 | 82.05 | 80.34 | 80.41 | 35,488 | -2.72(-3.28%) |
Jun 23, 2020 | 83.96 | 84.12 | 83.14 | 83.14 | 18,804 | +0.16(+0.19%) |
Jun 22, 2020 | 82.27 | 83.18 | 81.70 | 82.98 | 23,399 | +0.58(+0.70%) |
Jun 19, 2020 | 84.20 | 84.22 | 81.86 | 82.40 | 31,314 | -0.35(-0.42%) |
Jun 18, 2020 | 82.53 | 83.24 | 82.53 | 82.74 | 10,239 | -0.20(-0.24%) |
Jun 17, 2020 | 84.35 | 84.35 | 82.71 | 82.94 | 23,042 | -0.77(-0.92%) |
Jun 16, 2020 | 84.88 | 84.88 | 82.81 | 83.71 | 38,537 | +1.70(+2.08%) |
Jun 15, 2020 | 79.15 | 82.29 | 78.68 | 82.00 | 54,426 | +0.66(+0.82%) |
Jun 12, 2020 | 82.34 | 82.82 | 80.11 | 81.34 | 39,729 | +1.60(+2.01%) |
Jun 11, 2020 | 84.16 | 84.38 | 79.49 | 79.74 | 51,362 | -7.12(-8.20%) |
Jun 10, 2020 | 87.92 | 88.00 | 86.54 | 86.86 | 28,357 | -1.02(-1.17%) |
Jun 09, 2020 | 87.54 | 88.25 | 87.15 | 87.89 | 89,844 | -0.88(-0.99%) |
Jun 08, 2020 | 88.63 | 88.84 | 88.01 | 88.76 | 33,228 | +0.61(+0.70%) |
Jun 05, 2020 | 88.42 | 89.05 | 88.01 | 88.15 | 40,696 | +2.11(+2.46%) |
Jun 04, 2020 | 85.12 | 86.04 | 85.12 | 86.03 | 56,290 | +0.54(+0.63%) |
Jun 03, 2020 | 85.00 | 86.00 | 84.99 | 85.49 | 19,112 | +1.87(+2.24%) |
Jun 02, 2020 | 82.32 | 83.85 | 82.32 | 83.62 | 29,099 | +1.47(+1.79%) |
Jun 01, 2020 | 81.64 | 82.47 | 81.58 | 82.15 | 36,982 | +0.57(+0.70%) |
May 29, 2020 | 81.18 | 81.76 | 80.60 | 81.58 | 59,917 | +0.11(+0.14%) |
May 28, 2020 | 81.87 | 82.06 | 81.01 | 81.47 | 40,714 | +0.63(+0.78%) |
May 27, 2020 | 81.35 | 81.35 | 79.82 | 80.84 | 43,170 | +0.70(+0.87%) |
May 26, 2020 | 80.32 | 80.75 | 79.84 | 80.14 | 169,619 | +1.96(+2.51%) |
May 22, 2020 | 78.14 | 78.23 | 77.75 | 78.17 | 24,160 | -0.30(-0.38%) |
May 21, 2020 | 79.15 | 79.20 | 78.14 | 78.47 | 19,107 | -0.85(-1.07%) |
May 20, 2020 | 79.01 | 79.95 | 79.01 | 79.32 | 42,922 | +1.45(+1.87%) |
May 19, 2020 | 77.86 | 78.91 | 77.77 | 77.86 | 22,181 | -0.48(-0.62%) |
May 18, 2020 | 76.94 | 78.87 | 76.94 | 78.35 | 23,339 | +3.78(+5.07%) |
May 15, 2020 | 73.35 | 74.61 | 73.35 | 74.57 | 27,488 | +0.77(+1.05%) |
May 14, 2020 | 71.50 | 73.80 | 71.14 | 73.80 | 19,174 | +0.78(+1.07%) |
May 13, 2020 | 74.13 | 74.36 | 72.40 | 73.01 | 32,127 | -1.75(-2.34%) |
May 12, 2020 | 76.47 | 76.79 | 74.76 | 74.76 | 28,267 | -1.50(-1.97%) |
May 11, 2020 | 75.78 | 76.42 | 75.38 | 76.26 | 13,797 | -1.18(-1.53%) |
May 08, 2020 | 76.46 | 77.49 | 76.40 | 77.45 | 18,146 | +1.86(+2.46%) |
May 07, 2020 | 74.39 | 75.98 | 74.39 | 75.58 | 24,055 | +1.83(+2.49%) |
May 06, 2020 | 74.95 | 75.29 | 73.70 | 73.75 | 17,373 | -1.21(-1.62%) |
May 05, 2020 | 74.83 | 76.01 | 74.77 | 74.96 | 44,440 | +0.75(+1.00%) |
May 04, 2020 | 73.01 | 74.22 | 72.69 | 74.21 | 101,151 | +0.23(+0.31%) |
May 01, 2020 | 74.12 | 74.54 | 73.45 | 73.98 | 17,932 | -1.57(-2.08%) |
Apr 30, 2020 | 76.79 | 76.79 | 75.56 | 75.56 | 27,606 | -2.68(-3.43%) |
Apr 29, 2020 | 77.39 | 78.46 | 77.36 | 78.24 | 51,215 | +2.09(+2.74%) |
Apr 28, 2020 | 76.32 | 76.86 | 75.23 | 76.15 | 26,832 | +1.32(+1.77%) |
Apr 27, 2020 | 73.09 | 75.19 | 73.06 | 74.83 | 24,555 | +1.96(+2.70%) |
Apr 24, 2020 | 72.71 | 73.13 | 71.67 | 72.86 | 21,583 | +1.06(+1.48%) |
Apr 23, 2020 | 71.62 | 73.23 | 71.62 | 71.80 | 44,134 | +1.02(+1.43%) |
Apr 22, 2020 | 70.91 | 71.27 | 70.23 | 70.79 | 24,185 | +1.48(+2.14%) |
Apr 21, 2020 | 68.92 | 69.85 | 68.92 | 69.31 | 53,116 | -1.60(-2.26%) |
Apr 20, 2020 | 71.30 | 72.35 | 70.59 | 70.91 | 26,956 | -1.43(-1.98%) |
Apr 17, 2020 | 71.27 | 72.53 | 71.03 | 72.34 | 39,515 | +2.58(+3.70%) |
Apr 16, 2020 | 69.67 | 69.90 | 68.66 | 69.76 | 25,319 | -0.09(-0.13%) |
Apr 15, 2020 | 71.06 | 71.06 | 69.38 | 69.86 | 34,573 | -3.56(-4.85%) |
Apr 14, 2020 | 74.50 | 74.97 | 72.98 | 73.41 | 120,215 | +0.51(+0.70%) |
Apr 13, 2020 | 73.75 | 74.15 | 71.75 | 72.90 | 57,261 | -1.48(-1.99%) |
Apr 09, 2020 | 72.05 | 74.64 | 71.80 | 74.38 | 109,955 | +3.43(+4.83%) |
Apr 08, 2020 | 68.47 | 71.21 | 67.70 | 70.95 | 123,489 | +3.22(+4.76%) |
Apr 07, 2020 | 67.98 | 69.95 | 67.59 | 67.73 | 90,088 | +1.95(+2.96%) |
Apr 06, 2020 | 64.46 | 66.20 | 64.46 | 65.79 | 50,897 | +4.51(+7.36%) |
Apr 03, 2020 | 62.40 | 63.25 | 61.24 | 61.28 | 45,206 | -0.99(-1.59%) |
Apr 02, 2020 | 61.81 | 64.03 | 61.46 | 62.27 | 51,073 | +0.74(+1.20%) |
Apr 01, 2020 | 62.31 | 63.03 | 61.30 | 61.53 | 48,545 | -2.98(-4.62%) |
Mar 31, 2020 | 65.11 | 66.03 | 64.07 | 64.51 | 44,333 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.58 | 63.90 | 65.25 | 53,931 | +1.88(+2.97%) |
Mar 27, 2020 | 63.54 | 64.66 | 63.08 | 63.36 | 48,320 | -2.52(-3.83%) |
Mar 26, 2020 | 64.21 | 66.40 | 64.04 | 65.89 | 87,486 | +2.25(+3.54%) |
Mar 25, 2020 | 62.45 | 66.15 | 60.95 | 63.63 | 105,584 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.17 | 61.43 | 58,542 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,366 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,497 | -1.70(-2.86%) |
Mar 19, 2020 | 57.42 | 61.27 | 56.48 | 59.36 | 57,627 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.38 | 55.24 | 58.24 | 79,639 | -4.86(-7.71%) |
Mar 17, 2020 | 60.06 | 63.40 | 59.10 | 63.10 | 76,239 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,254 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,150 | +4.37(+7.06%) |
Mar 12, 2020 | 62.87 | 65.81 | 60.81 | 61.96 | 74,430 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.73 | 68.43 | 86,498 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.27 | 71.79 | 86,279 | +2.79(+4.04%) |
Mar 09, 2020 | 71.19 | 72.01 | 69.00 | 69.01 | 84,550 | -8.05(-10.45%) |
Mar 06, 2020 | 77.35 | 77.86 | 75.76 | 77.06 | 54,830 | -2.37(-2.99%) |
Mar 05, 2020 | 79.66 | 80.29 | 78.96 | 79.43 | 51,013 | -2.49(-3.04%) |
Mar 04, 2020 | 80.38 | 82.02 | 79.26 | 81.92 | 39,660 | +2.96(+3.74%) |
Mar 03, 2020 | 79.90 | 81.45 | 78.02 | 78.97 | 90,873 | -0.70(-0.88%) |
Mar 02, 2020 | 77.39 | 79.67 | 76.58 | 79.67 | 85,973 | +2.83(+3.68%) |
Feb 28, 2020 | 75.25 | 76.84 | 74.69 | 76.84 | 116,028 | -0.88(-1.13%) |
Feb 27, 2020 | 80.50 | 80.93 | 77.67 | 77.72 | 93,221 | -3.83(-4.69%) |
Feb 26, 2020 | 82.30 | 83.26 | 81.49 | 81.55 | 81,869 | -0.42(-0.51%) |
Feb 25, 2020 | 85.70 | 85.70 | 81.79 | 81.97 | 135,310 | -3.87(-4.51%) |
Feb 24, 2020 | 86.28 | 86.42 | 85.53 | 85.84 | 112,010 | -2.59(-2.92%) |
Feb 21, 2020 | 88.11 | 88.55 | 88.11 | 88.43 | 15,218 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,706 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,159 | +0.43(+0.48%) |
Feb 18, 2020 | 87.93 | 88.25 | 87.65 | 88.07 | 17,219 | -0.11(-0.13%) |
Feb 14, 2020 | 88.20 | 88.56 | 87.97 | 88.18 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.79 | 88.03 | 88.27 | 20,155 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.72 | 88.28 | 88.41 | 15,295 | +0.65(+0.74%) |
Feb 11, 2020 | 87.48 | 88.58 | 87.48 | 87.76 | 14,855 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.94 | 87.10 | 20,781 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.93 | 87.20 | 29,357 | -1.31(-1.48%) |
Feb 06, 2020 | 88.87 | 88.94 | 88.12 | 88.51 | 31,021 | -0.21(-0.24%) |
Feb 05, 2020 | 87.95 | 88.83 | 87.30 | 88.72 | 61,273 | +1.60(+1.84%) |
Feb 04, 2020 | 86.35 | 87.53 | 86.35 | 87.12 | 49,520 | +1.58(+1.85%) |
Feb 03, 2020 | 84.56 | 85.88 | 84.35 | 85.53 | 38,685 | +1.57(+1.86%) |
Jan 31, 2020 | 85.21 | 85.21 | 83.78 | 83.97 | 41,878 | -1.95(-2.26%) |
Jan 30, 2020 | 85.16 | 85.99 | 84.90 | 85.91 | 30,438 | -0.24(-0.28%) |
Jan 29, 2020 | 86.58 | 86.64 | 86.16 | 86.16 | 28,201 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.82 | 33,746 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.03 | 21,844 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.93 | 87.23 | 23,097 | -0.62(-0.71%) |
Jan 23, 2020 | 87.42 | 87.85 | 86.52 | 87.85 | 37,688 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 87.99 | 88.11 | 12,918 | -0.61(-0.69%) |
Jan 21, 2020 | 89.06 | 89.14 | 88.54 | 88.72 | 27,361 | -1.01(-1.13%) |
Jan 17, 2020 | 89.57 | 89.86 | 89.26 | 89.73 | 15,542 | +0.21(+0.24%) |
Jan 16, 2020 | 89.45 | 89.71 | 89.10 | 89.52 | 15,648 | +0.34(+0.38%) |
Jan 15, 2020 | 88.99 | 89.56 | 88.74 | 89.18 | 14,982 | +0.36(+0.41%) |
Jan 14, 2020 | 88.68 | 89.26 | 88.60 | 88.81 | 23,607 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,912 | +1.24(+1.42%) |
Jan 10, 2020 | 88.22 | 88.43 | 87.48 | 87.56 | 11,764 | -0.52(-0.59%) |
Jan 09, 2020 | 88.48 | 88.48 | 87.80 | 88.08 | 17,371 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.28 | 87.52 | 87.97 | 47,687 | +0.10(+0.12%) |
Jan 07, 2020 | 87.55 | 88.52 | 87.55 | 87.87 | 19,499 | +0.03(+0.03%) |
Jan 06, 2020 | 88.08 | 88.37 | 87.84 | 87.84 | 24,889 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.33 | 88.22 | 88.22 | 38,640 | -1.62(-1.80%) |
Jan 02, 2020 | 91.45 | 91.49 | 89.75 | 89.84 | 76,442 | -0.90(-0.99%) |
Dec 31, 2019 | 90.07 | 90.82 | 90.07 | 90.74 | 33,998 | +0.60(+0.67%) |
Dec 30, 2019 | 90.60 | 90.60 | 90.07 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,390 | -0.16(-0.17%) |
Dec 26, 2019 | 90.57 | 90.63 | 90.23 | 90.58 | 6,722 | +0.30(+0.33%) |
Dec 24, 2019 | 90.20 | 90.53 | 90.16 | 90.29 | 15,650 | +0.11(+0.12%) |
Dec 23, 2019 | 89.45 | 90.24 | 89.45 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.00 | 89.68 | 89.73 | 19,427 | +0.24(+0.27%) |
Dec 19, 2019 | 89.09 | 89.69 | 89.09 | 89.49 | 17,295 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.18 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.88 | 89.23 | 15,486 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.10 | 17,470 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,935 | -0.87(-0.97%) |
Dec 12, 2019 | 88.37 | 89.81 | 88.29 | 89.75 | 68,817 | +1.56(+1.77%) |
Dec 11, 2019 | 87.64 | 88.32 | 87.64 | 88.19 | 27,296 | +0.55(+0.63%) |
Dec 10, 2019 | 87.70 | 88.07 | 87.50 | 87.63 | 12,770 | -0.35(-0.40%) |
Dec 09, 2019 | 88.01 | 88.47 | 87.88 | 87.98 | 10,961 | -0.06(-0.07%) |
Dec 06, 2019 | 87.27 | 88.29 | 87.27 | 88.05 | 15,969 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.97 | 35,053 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,124 | +0.11(+0.13%) |
Dec 03, 2019 | 86.46 | 86.46 | 85.76 | 86.34 | 23,497 | -0.76(-0.88%) |
Dec 02, 2019 | 87.77 | 88.06 | 87.10 | 87.10 | 25,277 | -0.78(-0.89%) |
Nov 29, 2019 | 87.91 | 88.15 | 87.77 | 87.88 | 6,409 | -0.40(-0.45%) |
Nov 27, 2019 | 87.74 | 88.36 | 87.60 | 88.28 | 14,991 | +0.36(+0.41%) |
Nov 26, 2019 | 87.50 | 88.15 | 87.50 | 87.92 | 31,315 | +0.21(+0.24%) |
Nov 25, 2019 | 87.27 | 87.85 | 87.27 | 87.71 | 82,133 | +0.52(+0.60%) |
Nov 22, 2019 | 87.17 | 87.57 | 87.15 | 87.18 | 205,102 | +0.14(+0.16%) |
Nov 21, 2019 | 87.03 | 87.25 | 86.73 | 87.04 | 33,645 | -0.02(-0.02%) |
Nov 20, 2019 | 87.62 | 88.08 | 86.98 | 87.06 | 30,627 | -1.00(-1.14%) |
Nov 19, 2019 | 88.69 | 88.69 | 87.90 | 88.07 | 19,070 | -0.37(-0.42%) |
Nov 18, 2019 | 88.41 | 88.65 | 88.13 | 88.43 | 32,608 | -0.26(-0.29%) |
Nov 15, 2019 | 89.28 | 89.28 | 88.54 | 88.69 | 33,133 | -0.06(-0.07%) |
Nov 14, 2019 | 88.26 | 88.80 | 88.26 | 88.76 | 28,738 | +0.37(+0.42%) |
Nov 13, 2019 | 88.67 | 88.82 | 88.23 | 88.39 | 25,328 | -0.77(-0.87%) |
Nov 12, 2019 | 89.03 | 89.54 | 88.76 | 89.16 | 29,121 | +0.29(+0.33%) |
Nov 11, 2019 | 88.46 | 88.89 | 88.35 | 88.87 | 19,946 | -0.15(-0.17%) |
Nov 08, 2019 | 88.37 | 89.08 | 88.37 | 89.01 | 21,401 | +0.33(+0.37%) |
Nov 07, 2019 | 88.05 | 88.77 | 88.05 | 88.68 | 56,415 | +1.00(+1.14%) |
Nov 06, 2019 | 87.77 | 88.08 | 87.46 | 87.68 | 33,105 | -0.26(-0.29%) |
Nov 05, 2019 | 87.39 | 88.19 | 87.39 | 87.94 | 50,640 | +0.50(+0.57%) |
Nov 04, 2019 | 86.82 | 87.53 | 86.82 | 87.44 | 39,034 | +1.04(+1.20%) |
Nov 01, 2019 | 85.30 | 86.48 | 85.30 | 86.40 | 29,222 | +1.50(+1.77%) |
Oct 31, 2019 | 85.42 | 85.62 | 84.43 | 84.90 | 49,337 | -0.75(-0.88%) |
Oct 30, 2019 | 85.41 | 85.75 | 85.04 | 85.65 | 44,265 | -0.24(-0.28%) |
Oct 29, 2019 | 84.82 | 86.34 | 84.73 | 85.89 | 32,313 | +0.64(+0.75%) |
Oct 28, 2019 | 85.39 | 85.61 | 84.98 | 85.26 | 27,331 | +0.41(+0.48%) |
Oct 25, 2019 | 84.06 | 85.03 | 84.00 | 84.85 | 28,896 | +0.94(+1.12%) |
Oct 24, 2019 | 83.98 | 84.39 | 83.33 | 83.91 | 38,459 | +0.44(+0.53%) |
Oct 23, 2019 | 83.34 | 83.77 | 83.25 | 83.47 | 32,391 | +0.50(+0.60%) |
Oct 22, 2019 | 82.60 | 83.27 | 82.39 | 82.98 | 53,627 | -0.40(-0.47%) |
Oct 21, 2019 | 84.16 | 84.16 | 83.34 | 83.37 | 22,643 | -0.23(-0.28%) |
Oct 18, 2019 | 83.87 | 83.91 | 83.28 | 83.60 | 54,534 | -0.17(-0.21%) |
Oct 17, 2019 | 84.17 | 84.44 | 83.64 | 83.78 | 38,090 | +0.17(+0.21%) |
Oct 16, 2019 | 83.61 | 84.37 | 83.53 | 83.60 | 58,753 | +0.14(+0.17%) |
Oct 15, 2019 | 83.35 | 84.02 | 83.04 | 83.46 | 118,185 | +0.47(+0.57%) |
Oct 14, 2019 | 83.47 | 83.53 | 82.94 | 82.99 | 53,884 | -0.73(-0.87%) |
Oct 11, 2019 | 83.01 | 84.31 | 82.91 | 83.72 | 175,662 | +2.03(+2.49%) |
Oct 10, 2019 | 81.04 | 82.05 | 81.04 | 81.69 | 128,347 | +0.83(+1.02%) |
Oct 09, 2019 | 80.92 | 81.18 | 80.38 | 80.86 | 34,273 | +0.64(+0.79%) |
Oct 08, 2019 | 81.35 | 81.35 | 80.22 | 80.22 | 79,247 | -1.63(-1.99%) |
Oct 07, 2019 | 81.82 | 82.70 | 81.65 | 81.85 | 37,169 | -0.34(-0.41%) |
Oct 04, 2019 | 81.82 | 82.28 | 81.69 | 82.19 | 16,729 | +0.40(+0.48%) |
Oct 03, 2019 | 81.28 | 81.82 | 80.48 | 81.80 | 86,702 | +0.35(+0.43%) |
Oct 02, 2019 | 82.32 | 82.32 | 80.72 | 81.45 | 46,821 | -1.53(-1.84%) |