Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 109.57 | 111.01 | 109.10 | 109.59 | 3,392,763 | +0.08(+0.08%) |
Sep 29, 2020 | 108.89 | 110.72 | 108.75 | 109.51 | 2,443,513 | -0.38(-0.35%) |
Sep 28, 2020 | 108.26 | 109.90 | 107.73 | 109.89 | 2,206,761 | +3.36(+3.15%) |
Sep 25, 2020 | 104.93 | 106.70 | 103.89 | 106.53 | 2,443,150 | +0.75(+0.71%) |
Sep 24, 2020 | 105.14 | 107.32 | 104.64 | 105.78 | 2,402,530 | +0.17(+0.16%) |
Sep 23, 2020 | 107.86 | 108.55 | 105.31 | 105.61 | 3,355,164 | -2.06(-1.92%) |
Sep 22, 2020 | 107.15 | 107.73 | 105.99 | 107.68 | 2,364,823 | +0.72(+0.68%) |
Sep 21, 2020 | 106.06 | 107.06 | 105.03 | 106.96 | 3,496,193 | -0.92(-0.85%) |
Sep 18, 2020 | 108.94 | 109.18 | 107.11 | 107.88 | 6,231,334 | -0.55(-0.50%) |
Sep 17, 2020 | 105.91 | 108.55 | 105.71 | 108.42 | 2,703,310 | -0.06(-0.06%) |
Sep 16, 2020 | 109.85 | 110.52 | 108.37 | 108.49 | 2,638,285 | -0.47(-0.43%) |
Sep 15, 2020 | 108.45 | 109.82 | 108.10 | 108.96 | 2,383,149 | +1.35(+1.26%) |
Sep 14, 2020 | 108.69 | 108.69 | 106.73 | 107.60 | 2,504,131 | +0.77(+0.72%) |
Sep 11, 2020 | 108.07 | 108.70 | 105.61 | 106.83 | 2,515,797 | -0.44(-0.41%) |
Sep 10, 2020 | 108.72 | 109.70 | 106.71 | 107.28 | 2,560,657 | -1.12(-1.03%) |
Sep 09, 2020 | 107.92 | 109.13 | 107.22 | 108.39 | 3,939,591 | +2.38(+2.24%) |
Sep 08, 2020 | 107.39 | 109.12 | 105.89 | 106.02 | 5,729,790 | -4.23(-3.84%) |
Sep 04, 2020 | 109.94 | 111.14 | 107.26 | 110.25 | 4,011,982 | +0.30(+0.27%) |
Sep 03, 2020 | 113.92 | 113.93 | 109.61 | 109.95 | 6,262,899 | -4.42(-3.87%) |
Sep 02, 2020 | 111.84 | 115.02 | 111.48 | 114.37 | 5,494,304 | +2.88(+2.59%) |
Sep 01, 2020 | 110.58 | 111.59 | 109.71 | 111.49 | 2,968,850 | +1.76(+1.61%) |
Aug 31, 2020 | 111.48 | 111.70 | 109.65 | 109.73 | 3,140,402 | -2.53(-2.26%) |
Aug 28, 2020 | 111.84 | 112.30 | 111.05 | 112.26 | 2,261,533 | +0.51(+0.45%) |
Aug 27, 2020 | 113.55 | 113.56 | 110.73 | 111.75 | 3,254,651 | -0.80(-0.71%) |
Aug 26, 2020 | 111.99 | 113.24 | 111.12 | 112.55 | 3,707,442 | +0.57(+0.51%) |
Aug 25, 2020 | 109.65 | 112.08 | 109.65 | 111.98 | 3,219,113 | +2.49(+2.28%) |
Aug 24, 2020 | 109.47 | 109.78 | 108.55 | 109.49 | 2,454,278 | +1.13(+1.04%) |
Aug 21, 2020 | 109.34 | 109.49 | 108.10 | 108.36 | 3,271,989 | -1.33(-1.22%) |
Aug 20, 2020 | 109.95 | 110.67 | 108.94 | 109.69 | 3,069,489 | -0.65(-0.59%) |
Aug 19, 2020 | 110.67 | 111.58 | 109.75 | 110.35 | 5,054,730 | +0.25(+0.23%) |
Aug 18, 2020 | 110.22 | 110.85 | 109.45 | 110.09 | 6,121,010 | +0.41(+0.37%) |
Aug 17, 2020 | 110.61 | 110.67 | 109.51 | 109.68 | 2,775,886 | +0.24(+0.22%) |
Aug 14, 2020 | 110.74 | 111.20 | 109.34 | 109.44 | 2,226,760 | -0.87(-0.79%) |
Aug 13, 2020 | 110.44 | 111.27 | 109.79 | 110.31 | 3,099,089 | -1.04(-0.93%) |
Aug 12, 2020 | 109.46 | 111.67 | 109.04 | 111.35 | 3,856,576 | +2.48(+2.28%) |
Aug 11, 2020 | 109.57 | 111.54 | 108.65 | 108.86 | 4,621,284 | -0.19(-0.17%) |
Aug 10, 2020 | 108.56 | 109.56 | 107.83 | 109.05 | 3,653,356 | +0.41(+0.38%) |
Aug 07, 2020 | 109.15 | 109.55 | 107.89 | 108.64 | 2,260,059 | -0.39(-0.36%) |
Aug 06, 2020 | 108.44 | 109.41 | 107.47 | 109.03 | 2,461,808 | +0.53(+0.49%) |
Aug 05, 2020 | 108.88 | 109.03 | 107.34 | 108.50 | 3,335,272 | -0.94(-0.86%) |
Aug 04, 2020 | 108.69 | 110.24 | 108.45 | 109.44 | 3,544,156 | +0.57(+0.52%) |
Aug 03, 2020 | 108.22 | 109.10 | 107.51 | 108.87 | 3,285,153 | +1.61(+1.50%) |
Jul 31, 2020 | 108.83 | 108.83 | 105.88 | 107.27 | 3,526,069 | -1.35(-1.25%) |
Jul 30, 2020 | 107.16 | 108.86 | 106.63 | 108.62 | 3,387,491 | -1.15(-1.05%) |
Jul 29, 2020 | 108.30 | 109.97 | 107.97 | 109.77 | 4,223,266 | +1.96(+1.82%) |
Jul 28, 2020 | 107.19 | 108.33 | 106.26 | 107.81 | 4,704,332 | -0.34(-0.32%) |
Jul 27, 2020 | 105.65 | 108.41 | 105.45 | 108.15 | 4,257,782 | +3.35(+3.20%) |
Jul 24, 2020 | 103.66 | 106.44 | 103.52 | 104.80 | 4,000,180 | +0.25(+0.24%) |
Jul 23, 2020 | 106.06 | 106.46 | 103.17 | 104.55 | 4,513,952 | -1.81(-1.70%) |
Jul 22, 2020 | 107.07 | 107.41 | 105.58 | 106.36 | 4,572,979 | -0.65(-0.61%) |
Jul 21, 2020 | 109.54 | 109.73 | 106.37 | 107.01 | 5,389,840 | -2.32(-2.12%) |
Jul 20, 2020 | 109.31 | 110.07 | 107.91 | 109.33 | 3,781,997 | +0.29(+0.27%) |
Jul 17, 2020 | 108.77 | 109.43 | 108.11 | 109.04 | 2,900,773 | +0.72(+0.66%) |
Jul 16, 2020 | 109.01 | 109.18 | 107.32 | 108.32 | 4,478,767 | -1.79(-1.63%) |
Jul 15, 2020 | 111.38 | 111.48 | 109.24 | 110.11 | 4,453,202 | -0.10(-0.09%) |
Jul 14, 2020 | 108.52 | 110.47 | 106.29 | 110.22 | 6,717,253 | +0.71(+0.65%) |
Jul 13, 2020 | 113.69 | 114.81 | 108.77 | 109.51 | 15,331,562 | -6.77(-5.82%) |
Jul 10, 2020 | 116.19 | 116.82 | 114.70 | 116.28 | 1,894,089 | +0.23(+0.20%) |
Jul 09, 2020 | 114.38 | 116.78 | 113.05 | 116.04 | 1,971,096 | +1.30(+1.13%) |
Jul 08, 2020 | 114.94 | 115.44 | 113.00 | 114.75 | 1,947,508 | +0.22(+0.20%) |
Jul 07, 2020 | 113.65 | 116.15 | 113.51 | 114.52 | 2,056,091 | -0.93(-0.81%) |
Jul 06, 2020 | 114.84 | 116.42 | 114.77 | 115.46 | 1,363,288 | +2.22(+1.96%) |
Jul 02, 2020 | 114.33 | 114.70 | 112.77 | 113.23 | 1,738,943 | +0.81(+0.72%) |
Jul 01, 2020 | 114.21 | 114.33 | 112.36 | 112.42 | 1,699,690 | -2.12(-1.85%) |
Jun 30, 2020 | 111.63 | 115.06 | 111.15 | 114.54 | 2,570,259 | +3.40(+3.06%) |
Jun 29, 2020 | 111.06 | 111.43 | 109.38 | 111.14 | 1,505,586 | +1.06(+0.96%) |
Jun 26, 2020 | 111.95 | 112.09 | 109.40 | 110.09 | 2,424,199 | -2.08(-1.86%) |
Jun 25, 2020 | 111.91 | 112.36 | 109.84 | 112.17 | 1,937,062 | +0.59(+0.53%) |
Jun 24, 2020 | 114.30 | 114.51 | 110.80 | 111.58 | 2,251,653 | -3.53(-3.07%) |
Jun 23, 2020 | 114.41 | 116.29 | 112.98 | 115.11 | 2,884,382 | +2.57(+2.28%) |
Jun 22, 2020 | 112.09 | 112.76 | 110.53 | 112.54 | 2,178,434 | +0.30(+0.27%) |
Jun 19, 2020 | 116.17 | 116.17 | 112.02 | 112.24 | 4,813,493 | -2.46(-2.14%) |
Jun 18, 2020 | 114.28 | 115.32 | 113.93 | 114.70 | 1,336,968 | +0.26(+0.23%) |
Jun 17, 2020 | 114.49 | 115.57 | 113.80 | 114.44 | 1,583,436 | -0.15(-0.13%) |
Jun 16, 2020 | 115.47 | 116.14 | 112.26 | 114.59 | 2,897,753 | +3.91(+3.54%) |
Jun 15, 2020 | 108.48 | 110.83 | 107.47 | 110.67 | 1,815,439 | +0.08(+0.08%) |
Jun 12, 2020 | 111.62 | 111.80 | 107.87 | 110.59 | 3,360,537 | +2.58(+2.39%) |
Jun 11, 2020 | 112.21 | 113.18 | 107.81 | 108.01 | 3,437,616 | -6.75(-5.88%) |
Jun 10, 2020 | 115.99 | 116.35 | 113.93 | 114.77 | 2,026,502 | -0.47(-0.41%) |
Jun 09, 2020 | 113.99 | 116.15 | 113.54 | 115.24 | 2,646,298 | -0.30(-0.26%) |
Jun 08, 2020 | 116.75 | 117.07 | 114.71 | 115.54 | 1,937,796 | -0.82(-0.71%) |
Jun 05, 2020 | 116.61 | 118.98 | 115.77 | 116.36 | 3,800,813 | +2.06(+1.81%) |
Jun 04, 2020 | 111.95 | 114.75 | 111.95 | 114.30 | 1,770,078 | +0.71(+0.63%) |
Jun 03, 2020 | 111.00 | 114.75 | 110.57 | 113.59 | 4,028,388 | +4.50(+4.13%) |
Jun 02, 2020 | 105.54 | 109.15 | 105.01 | 109.09 | 3,332,910 | +3.75(+3.56%) |
Jun 01, 2020 | 104.95 | 105.95 | 103.98 | 105.33 | 1,295,029 | -0.16(-0.15%) |
May 29, 2020 | 103.96 | 105.83 | 103.12 | 105.49 | 3,119,305 | +1.86(+1.79%) |
May 28, 2020 | 106.63 | 106.81 | 103.17 | 103.63 | 2,435,047 | -2.89(-2.72%) |
May 27, 2020 | 105.73 | 107.19 | 103.69 | 106.53 | 1,965,624 | +1.84(+1.76%) |
May 26, 2020 | 105.78 | 107.05 | 104.55 | 104.69 | 2,274,185 | +1.52(+1.48%) |
May 22, 2020 | 102.89 | 103.85 | 101.73 | 103.17 | 1,900,079 | -0.09(-0.09%) |
May 21, 2020 | 105.36 | 106.12 | 102.27 | 103.26 | 3,252,246 | -3.17(-2.98%) |
May 20, 2020 | 103.75 | 107.35 | 102.98 | 106.42 | 5,117,288 | +7.65(+7.75%) |
May 19, 2020 | 100.15 | 102.53 | 98.57 | 98.77 | 3,865,701 | -1.87(-1.86%) |
May 18, 2020 | 97.61 | 101.40 | 97.14 | 100.64 | 2,730,542 | +6.08(+6.42%) |
May 15, 2020 | 95.72 | 96.20 | 92.97 | 94.56 | 4,561,804 | -3.43(-3.50%) |
May 14, 2020 | 96.15 | 98.06 | 93.32 | 97.99 | 2,210,090 | +1.57(+1.63%) |
May 13, 2020 | 98.94 | 99.75 | 95.08 | 96.42 | 2,659,190 | -2.60(-2.63%) |
May 12, 2020 | 101.60 | 102.78 | 98.88 | 99.02 | 2,172,835 | -1.69(-1.68%) |
May 11, 2020 | 100.36 | 101.66 | 99.63 | 100.71 | 1,546,531 | -1.31(-1.28%) |
May 08, 2020 | 99.50 | 102.06 | 98.93 | 102.02 | 1,384,635 | +3.23(+3.27%) |
May 07, 2020 | 99.36 | 100.08 | 98.31 | 98.79 | 1,249,283 | +1.02(+1.05%) |
May 06, 2020 | 99.24 | 100.04 | 97.35 | 97.77 | 1,430,397 | -0.64(-0.65%) |
May 05, 2020 | 98.22 | 99.67 | 97.67 | 98.41 | 1,957,527 | +2.36(+2.46%) |
May 04, 2020 | 95.80 | 96.46 | 93.81 | 96.05 | 2,745,741 | -0.22(-0.23%) |
May 01, 2020 | 98.81 | 99.66 | 95.89 | 96.27 | 2,995,342 | -5.54(-5.44%) |
Apr 30, 2020 | 103.53 | 104.97 | 101.58 | 101.81 | 2,643,816 | -3.47(-3.30%) |
Apr 29, 2020 | 101.57 | 105.95 | 101.44 | 105.28 | 2,738,990 | +5.32(+5.33%) |
Apr 28, 2020 | 103.04 | 103.85 | 99.85 | 99.96 | 1,774,892 | -0.39(-0.39%) |
Apr 27, 2020 | 99.03 | 100.84 | 98.67 | 100.35 | 1,990,393 | +1.96(+1.99%) |
Apr 24, 2020 | 94.39 | 98.86 | 94.39 | 98.39 | 3,121,835 | +3.82(+4.04%) |
Apr 23, 2020 | 94.82 | 96.55 | 93.93 | 94.57 | 2,783,470 | -0.29(-0.30%) |
Apr 22, 2020 | 92.83 | 95.42 | 92.20 | 94.86 | 3,413,241 | +5.25(+5.86%) |
Apr 21, 2020 | 91.09 | 92.03 | 89.22 | 89.61 | 4,336,379 | -4.12(-4.40%) |
Apr 20, 2020 | 94.90 | 95.71 | 92.89 | 93.74 | 1,612,951 | -1.76(-1.84%) |
Apr 17, 2020 | 96.57 | 97.28 | 94.18 | 95.49 | 2,063,711 | +0.90(+0.95%) |
Apr 16, 2020 | 94.30 | 95.06 | 92.06 | 94.59 | 2,822,561 | +1.28(+1.37%) |
Apr 15, 2020 | 93.57 | 93.97 | 91.28 | 93.31 | 2,028,289 | -2.39(-2.49%) |
Apr 14, 2020 | 94.56 | 95.96 | 92.96 | 95.70 | 3,421,141 | +3.11(+3.36%) |
Apr 13, 2020 | 90.59 | 93.10 | 90.41 | 92.58 | 2,527,966 | +0.82(+0.89%) |
Apr 09, 2020 | 94.14 | 96.21 | 90.91 | 91.77 | 3,021,502 | -2.42(-2.57%) |
Apr 08, 2020 | 90.31 | 94.34 | 88.94 | 94.19 | 3,230,996 | +4.78(+5.35%) |
Apr 07, 2020 | 93.40 | 93.75 | 89.04 | 89.41 | 4,106,720 | +0.42(+0.47%) |
Apr 06, 2020 | 83.73 | 89.44 | 83.53 | 88.99 | 3,954,782 | +8.58(+10.67%) |
Apr 03, 2020 | 81.18 | 82.49 | 79.27 | 80.41 | 2,426,180 | -1.06(-1.30%) |
Apr 02, 2020 | 77.22 | 81.99 | 77.01 | 81.47 | 3,916,654 | +3.35(+4.29%) |
Apr 01, 2020 | 79.92 | 81.85 | 77.72 | 78.11 | 3,479,279 | -5.16(-6.20%) |
Mar 31, 2020 | 84.12 | 85.71 | 82.84 | 83.28 | 3,694,754 | -1.23(-1.45%) |
Mar 30, 2020 | 83.17 | 84.97 | 81.37 | 84.50 | 3,518,415 | +2.14(+2.59%) |
Mar 27, 2020 | 82.91 | 86.04 | 81.99 | 82.37 | 3,240,253 | -3.67(-4.26%) |
Mar 26, 2020 | 87.81 | 89.64 | 84.40 | 86.04 | 5,451,174 | -1.62(-1.84%) |
Mar 25, 2020 | 86.07 | 90.51 | 83.36 | 87.65 | 4,155,024 | +0.59(+0.67%) |
Mar 24, 2020 | 83.40 | 87.32 | 81.22 | 87.07 | 3,930,849 | +7.96(+10.06%) |
Mar 23, 2020 | 79.68 | 81.29 | 74.79 | 79.11 | 4,374,670 | +0.07(+0.09%) |
Mar 20, 2020 | 85.84 | 86.73 | 78.85 | 79.03 | 4,917,060 | -4.87(-5.80%) |
Mar 19, 2020 | 76.58 | 85.18 | 73.79 | 83.90 | 4,806,674 | +7.51(+9.84%) |
Mar 18, 2020 | 81.22 | 85.91 | 73.45 | 76.38 | 6,164,354 | -12.27(-13.84%) |
Mar 17, 2020 | 80.02 | 90.01 | 76.47 | 88.66 | 5,980,908 | +11.32(+14.64%) |
Mar 16, 2020 | 83.45 | 86.26 | 77.12 | 77.33 | 7,844,959 | -15.36(-16.57%) |
Mar 13, 2020 | 88.13 | 93.32 | 83.01 | 92.70 | 6,889,051 | +9.08(+10.87%) |
Mar 12, 2020 | 83.41 | 88.58 | 81.05 | 83.61 | 9,132,251 | -4.09(-4.66%) |
Mar 11, 2020 | 92.41 | 93.49 | 87.28 | 87.70 | 4,487,128 | -7.46(-7.84%) |
Mar 10, 2020 | 93.01 | 95.25 | 89.29 | 95.16 | 4,688,631 | +4.58(+5.06%) |
Mar 09, 2020 | 92.53 | 96.24 | 90.21 | 90.58 | 5,314,565 | -8.82(-8.87%) |
Mar 06, 2020 | 97.54 | 99.82 | 97.08 | 99.39 | 4,092,005 | -1.74(-1.72%) |
Mar 05, 2020 | 101.28 | 104.10 | 100.25 | 101.13 | 2,365,405 | -3.34(-3.19%) |
Mar 04, 2020 | 101.25 | 104.54 | 99.10 | 104.47 | 2,347,890 | +4.89(+4.91%) |
Mar 03, 2020 | 102.30 | 105.14 | 98.99 | 99.58 | 3,677,401 | -3.78(-3.66%) |
Mar 02, 2020 | 102.26 | 103.52 | 99.62 | 103.36 | 4,283,921 | +2.06(+2.04%) |
Feb 28, 2020 | 96.57 | 102.24 | 96.14 | 101.30 | 6,498,700 | +1.24(+1.24%) |
Feb 27, 2020 | 103.87 | 105.63 | 99.92 | 100.06 | 3,811,828 | -6.04(-5.69%) |
Feb 26, 2020 | 107.15 | 108.45 | 105.60 | 106.10 | 3,135,222 | +0.17(+0.16%) |
Feb 25, 2020 | 109.52 | 109.74 | 104.75 | 105.93 | 3,519,121 | -2.49(-2.30%) |
Feb 24, 2020 | 110.26 | 110.58 | 108.07 | 108.43 | 3,290,587 | -4.99(-4.40%) |
Feb 21, 2020 | 113.56 | 114.53 | 111.62 | 113.42 | 3,045,480 | -1.65(-1.44%) |
Feb 20, 2020 | 114.93 | 116.01 | 113.06 | 115.07 | 3,314,705 | +0.61(+0.53%) |
Feb 19, 2020 | 115.54 | 117.61 | 113.08 | 114.46 | 4,977,737 | +4.91(+4.49%) |
Feb 18, 2020 | 107.38 | 109.84 | 107.24 | 109.55 | 3,327,546 | +0.85(+0.78%) |
Feb 14, 2020 | 109.99 | 110.28 | 107.82 | 108.70 | 2,022,960 | -1.14(-1.03%) |
Feb 13, 2020 | 109.23 | 109.98 | 108.05 | 109.83 | 2,588,056 | +0.06(+0.06%) |
Feb 12, 2020 | 108.47 | 109.99 | 108.36 | 109.77 | 2,008,918 | +1.78(+1.65%) |
Feb 11, 2020 | 104.82 | 108.80 | 104.82 | 107.98 | 2,993,325 | +3.68(+3.53%) |
Feb 10, 2020 | 102.47 | 104.31 | 102.04 | 104.31 | 1,963,327 | +0.58(+0.56%) |
Feb 07, 2020 | 106.25 | 106.38 | 103.58 | 103.73 | 1,800,748 | -3.25(-3.04%) |
Feb 06, 2020 | 108.04 | 108.27 | 106.57 | 106.98 | 1,513,307 | -0.82(-0.76%) |
Feb 05, 2020 | 106.32 | 108.15 | 105.42 | 107.80 | 2,373,027 | +3.90(+3.75%) |
Feb 04, 2020 | 103.72 | 104.75 | 103.12 | 103.90 | 2,435,079 | +2.27(+2.24%) |
Feb 03, 2020 | 102.28 | 103.12 | 101.21 | 101.63 | 2,310,630 | +0.23(+0.23%) |
Jan 31, 2020 | 103.16 | 103.22 | 100.89 | 101.40 | 3,512,742 | -2.42(-2.33%) |
Jan 30, 2020 | 103.69 | 104.86 | 102.52 | 103.82 | 2,988,407 | -0.79(-0.76%) |
Jan 29, 2020 | 105.61 | 105.75 | 104.03 | 104.61 | 3,789,327 | -1.00(-0.94%) |
Jan 28, 2020 | 105.35 | 105.87 | 104.45 | 105.61 | 2,890,450 | -0.31(-0.30%) |
Jan 27, 2020 | 105.92 | 106.23 | 103.66 | 105.92 | 2,963,332 | -2.70(-2.48%) |
Jan 24, 2020 | 112.51 | 112.90 | 108.00 | 108.62 | 2,134,553 | -3.04(-2.72%) |
Jan 23, 2020 | 111.25 | 111.86 | 109.81 | 111.66 | 2,348,926 | +0.41(+0.37%) |
Jan 22, 2020 | 110.53 | 111.83 | 110.20 | 111.25 | 1,791,022 | +1.02(+0.93%) |
Jan 21, 2020 | 109.19 | 110.56 | 109.02 | 110.23 | 2,758,294 | -0.15(-0.13%) |
Jan 17, 2020 | 110.64 | 110.79 | 109.96 | 110.38 | 2,492,927 | +0.31(+0.29%) |
Jan 16, 2020 | 109.46 | 110.15 | 109.03 | 110.06 | 1,530,044 | +1.50(+1.38%) |
Jan 15, 2020 | 110.32 | 110.32 | 108.31 | 108.57 | 1,871,597 | -1.87(-1.69%) |
Jan 14, 2020 | 109.92 | 111.41 | 109.67 | 110.43 | 1,436,070 | +0.43(+0.39%) |
Jan 13, 2020 | 109.74 | 110.53 | 109.22 | 110.00 | 1,469,418 | +0.45(+0.41%) |
Jan 10, 2020 | 111.61 | 111.62 | 109.36 | 109.55 | 1,743,166 | -1.93(-1.73%) |
Jan 09, 2020 | 112.37 | 112.43 | 110.63 | 111.48 | 1,535,333 | +0.00(+0.00%) |
Jan 08, 2020 | 111.15 | 112.22 | 110.58 | 111.48 | 2,204,227 | +1.00(+0.90%) |
Jan 07, 2020 | 109.85 | 111.68 | 109.39 | 110.48 | 2,397,179 | +2.46(+2.27%) |
Jan 06, 2020 | 107.40 | 108.39 | 106.81 | 108.02 | 2,142,440 | -1.28(-1.17%) |
Jan 03, 2020 | 109.02 | 110.56 | 108.77 | 109.31 | 1,487,508 | -1.96(-1.76%) |
Jan 02, 2020 | 110.97 | 111.47 | 109.70 | 111.27 | 1,384,631 | +1.47(+1.34%) |
Dec 31, 2019 | 109.78 | 110.07 | 109.14 | 109.80 | 1,042,760 | -0.02(-0.02%) |
Dec 30, 2019 | 110.20 | 110.36 | 108.96 | 109.81 | 1,198,566 | -0.55(-0.49%) |
Dec 27, 2019 | 110.61 | 110.87 | 109.93 | 110.36 | 1,473,005 | -0.26(-0.23%) |
Dec 26, 2019 | 110.56 | 110.99 | 110.18 | 110.62 | 987,813 | +0.01(+0.01%) |
Dec 24, 2019 | 110.18 | 110.76 | 110.05 | 110.61 | 527,982 | +0.51(+0.46%) |
Dec 23, 2019 | 110.87 | 111.37 | 109.97 | 110.10 | 1,694,703 | -0.60(-0.54%) |
Dec 20, 2019 | 111.03 | 111.07 | 108.93 | 110.70 | 4,815,489 | +1.03(+0.94%) |
Dec 19, 2019 | 108.45 | 109.78 | 108.22 | 109.67 | 1,722,054 | +1.57(+1.45%) |
Dec 18, 2019 | 109.84 | 110.43 | 107.97 | 108.10 | 2,931,506 | -1.68(-1.53%) |
Dec 17, 2019 | 109.86 | 110.32 | 109.08 | 109.78 | 1,588,331 | -0.04(-0.03%) |
Dec 16, 2019 | 110.42 | 111.33 | 109.47 | 109.81 | 2,232,437 | +0.08(+0.08%) |
Dec 13, 2019 | 108.63 | 110.38 | 108.00 | 109.73 | 1,779,642 | +0.89(+0.81%) |
Dec 12, 2019 | 107.05 | 109.63 | 106.81 | 108.84 | 2,623,627 | +1.81(+1.69%) |
Dec 11, 2019 | 106.20 | 107.62 | 106.05 | 107.03 | 2,384,699 | +1.33(+1.26%) |
Dec 10, 2019 | 105.86 | 106.65 | 105.35 | 105.70 | 3,047,812 | -0.19(-0.18%) |
Dec 09, 2019 | 106.97 | 106.97 | 105.80 | 105.90 | 1,679,639 | -1.17(-1.10%) |
Dec 06, 2019 | 106.01 | 107.26 | 105.69 | 107.07 | 2,327,324 | +2.27(+2.17%) |
Dec 05, 2019 | 105.28 | 106.46 | 104.55 | 104.80 | 2,644,658 | -0.39(-0.37%) |
Dec 04, 2019 | 102.80 | 105.30 | 102.80 | 105.19 | 3,143,062 | +3.81(+3.76%) |
Dec 03, 2019 | 100.73 | 101.54 | 99.93 | 101.38 | 2,345,876 | -0.93(-0.91%) |
Dec 02, 2019 | 103.96 | 104.24 | 102.00 | 102.31 | 1,865,978 | -1.55(-1.50%) |
Nov 29, 2019 | 103.94 | 105.19 | 103.39 | 103.86 | 1,127,312 | -0.69(-0.66%) |
Nov 27, 2019 | 106.77 | 106.95 | 103.94 | 104.55 | 4,294,358 | -0.97(-0.91%) |
Nov 26, 2019 | 99.88 | 106.16 | 98.86 | 105.52 | 8,083,352 | +1.67(+1.61%) |
Nov 25, 2019 | 102.64 | 104.34 | 102.36 | 103.84 | 3,295,725 | +2.10(+2.06%) |
Nov 22, 2019 | 102.14 | 102.14 | 100.36 | 101.75 | 1,939,573 | +1.72(+1.72%) |
Nov 21, 2019 | 100.28 | 100.44 | 99.17 | 100.03 | 3,157,091 | +0.18(+0.18%) |
Nov 20, 2019 | 101.88 | 101.91 | 99.51 | 99.84 | 3,249,028 | -2.88(-2.80%) |
Nov 19, 2019 | 103.66 | 103.94 | 102.59 | 102.72 | 2,040,343 | -0.24(-0.23%) |
Nov 18, 2019 | 103.94 | 104.28 | 102.71 | 102.96 | 2,006,711 | -1.32(-1.26%) |
Nov 15, 2019 | 105.47 | 105.70 | 103.53 | 104.28 | 1,921,955 | +0.07(+0.07%) |
Nov 14, 2019 | 104.55 | 104.55 | 103.48 | 104.20 | 1,198,697 | -0.78(-0.74%) |
Nov 13, 2019 | 103.23 | 105.19 | 102.91 | 104.98 | 1,880,715 | +0.84(+0.80%) |
Nov 12, 2019 | 103.94 | 104.84 | 103.67 | 104.15 | 2,476,398 | +0.65(+0.63%) |
Nov 11, 2019 | 103.49 | 103.67 | 102.45 | 103.49 | 1,374,101 | -0.43(-0.42%) |
Nov 08, 2019 | 102.97 | 103.94 | 102.22 | 103.93 | 1,222,252 | +0.67(+0.65%) |
Nov 07, 2019 | 104.61 | 104.66 | 102.56 | 103.25 | 1,238,900 | +0.24(+0.23%) |
Nov 06, 2019 | 103.91 | 104.11 | 101.75 | 103.02 | 1,823,577 | -1.31(-1.25%) |
Nov 05, 2019 | 102.50 | 105.22 | 102.37 | 104.32 | 3,309,824 | +1.89(+1.85%) |
Nov 04, 2019 | 102.13 | 103.23 | 101.47 | 102.43 | 1,828,776 | +1.86(+1.85%) |
Nov 01, 2019 | 98.96 | 101.08 | 98.90 | 100.57 | 2,165,992 | +2.52(+2.57%) |
Oct 31, 2019 | 99.03 | 99.03 | 96.50 | 98.05 | 4,184,133 | -1.49(-1.50%) |
Oct 30, 2019 | 101.62 | 102.06 | 99.10 | 99.54 | 2,766,343 | +0.17(+0.18%) |
Oct 29, 2019 | 100.45 | 101.26 | 99.16 | 99.36 | 3,007,843 | -0.71(-0.71%) |
Oct 28, 2019 | 99.03 | 100.30 | 98.78 | 100.07 | 2,267,391 | +1.84(+1.87%) |
Oct 25, 2019 | 97.06 | 98.42 | 96.66 | 98.23 | 2,031,032 | +1.39(+1.43%) |
Oct 24, 2019 | 97.81 | 98.10 | 96.48 | 96.85 | 3,320,380 | -0.23(-0.24%) |
Oct 23, 2019 | 98.85 | 99.08 | 96.16 | 97.08 | 4,999,002 | -4.88(-4.79%) |
Oct 22, 2019 | 102.30 | 103.21 | 101.82 | 101.96 | 1,809,788 | -0.21(-0.21%) |
Oct 21, 2019 | 101.32 | 102.51 | 101.14 | 102.17 | 1,509,652 | +1.50(+1.49%) |
Oct 18, 2019 | 101.31 | 101.54 | 99.70 | 100.67 | 1,571,125 | -0.48(-0.47%) |
Oct 17, 2019 | 102.78 | 103.23 | 100.81 | 101.15 | 1,624,853 | -0.54(-0.53%) |
Oct 16, 2019 | 103.64 | 104.14 | 101.51 | 101.69 | 2,135,831 | -2.48(-2.38%) |
Oct 15, 2019 | 101.84 | 104.28 | 101.61 | 104.17 | 2,859,825 | +2.71(+2.67%) |
Oct 14, 2019 | 101.67 | 102.07 | 101.14 | 101.46 | 1,916,065 | -0.81(-0.79%) |
Oct 11, 2019 | 100.90 | 103.65 | 100.90 | 102.27 | 2,856,561 | +2.56(+2.56%) |
Oct 10, 2019 | 99.13 | 100.94 | 98.87 | 99.71 | 2,069,179 | +0.34(+0.34%) |
Oct 09, 2019 | 99.10 | 100.11 | 98.19 | 99.37 | 2,074,036 | +1.78(+1.83%) |
Oct 08, 2019 | 101.14 | 101.48 | 97.55 | 97.59 | 3,524,470 | -4.33(-4.25%) |
Oct 07, 2019 | 103.83 | 104.17 | 101.87 | 101.92 | 1,918,505 | -2.01(-1.94%) |
Oct 04, 2019 | 102.85 | 104.11 | 102.24 | 103.94 | 1,563,403 | +1.99(+1.95%) |
Oct 03, 2019 | 100.11 | 102.34 | 99.31 | 101.95 | 2,045,233 | +1.75(+1.74%) |
Oct 02, 2019 | 100.35 | 100.97 | 99.41 | 100.20 | 1,803,637 | -0.75(-0.74%) |