Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 97.48 | 98.61 | 97.12 | 97.29 | 382,690 | -0.23(-0.24%) |
Aug 28, 2020 | 98.77 | 99.40 | 96.69 | 97.52 | 369,100 | -0.38(-0.39%) |
Aug 27, 2020 | 98.15 | 98.40 | 96.16 | 97.90 | 442,573 | +0.57(+0.59%) |
Aug 26, 2020 | 95.87 | 98.20 | 95.87 | 97.33 | 382,539 | +1.70(+1.78%) |
Aug 25, 2020 | 95.71 | 96.55 | 95.12 | 95.63 | 370,462 | -0.41(-0.43%) |
Aug 24, 2020 | 99.12 | 99.12 | 95.46 | 96.04 | 261,850 | -1.59(-1.63%) |
Aug 21, 2020 | 98.05 | 98.57 | 97.25 | 97.63 | 416,500 | -0.78(-0.79%) |
Aug 20, 2020 | 96.74 | 99.71 | 96.66 | 98.41 | 275,533 | +0.78(+0.80%) |
Aug 19, 2020 | 99.15 | 99.53 | 97.34 | 97.63 | 273,571 | -0.75(-0.76%) |
Aug 18, 2020 | 98.65 | 98.74 | 97.12 | 98.38 | 203,082 | +0.24(+0.24%) |
Aug 17, 2020 | 96.92 | 99.39 | 96.39 | 98.14 | 281,858 | +1.68(+1.74%) |
Aug 14, 2020 | 97.62 | 97.98 | 95.73 | 96.46 | 353,600 | -1.34(-1.37%) |
Aug 13, 2020 | 95.54 | 99.00 | 94.86 | 97.80 | 227,904 | +2.40(+2.52%) |
Aug 12, 2020 | 94.71 | 96.16 | 94.16 | 95.40 | 301,894 | +1.88(+2.01%) |
Aug 11, 2020 | 91.49 | 94.45 | 90.36 | 93.52 | 587,628 | +0.52(+0.56%) |
Aug 10, 2020 | 91.10 | 96.03 | 91.10 | 93.00 | 961,300 | -6.80(-6.81%) |
Aug 07, 2020 | 102.85 | 103.48 | 97.38 | 99.80 | 515,300 | -2.74(-2.67%) |
Aug 06, 2020 | 102.81 | 106.44 | 101.83 | 102.54 | 758,597 | +3.07(+3.09%) |
Aug 05, 2020 | 98.43 | 100.34 | 97.56 | 99.47 | 495,325 | +2.06(+2.11%) |
Aug 04, 2020 | 98.18 | 99.71 | 96.85 | 97.41 | 474,715 | -0.77(-0.78%) |
Aug 03, 2020 | 94.64 | 98.35 | 93.67 | 98.18 | 675,828 | +4.13(+4.39%) |
Jul 31, 2020 | 93.67 | 94.08 | 90.77 | 94.05 | 456,000 | +0.65(+0.70%) |
Jul 30, 2020 | 93.55 | 94.55 | 91.29 | 93.40 | 377,519 | -1.71(-1.80%) |
Jul 29, 2020 | 94.67 | 96.10 | 94.15 | 95.11 | 578,755 | +0.98(+1.04%) |
Jul 28, 2020 | 94.06 | 95.07 | 92.84 | 94.13 | 494,514 | -0.32(-0.34%) |
Jul 27, 2020 | 92.74 | 94.76 | 92.26 | 94.45 | 256,578 | +2.08(+2.25%) |
Jul 24, 2020 | 92.82 | 93.39 | 91.11 | 92.37 | 397,900 | -1.51(-1.61%) |
Jul 23, 2020 | 93.90 | 96.67 | 93.22 | 93.88 | 399,912 | -0.47(-0.50%) |
Jul 22, 2020 | 93.05 | 94.71 | 92.66 | 94.35 | 419,527 | +1.17(+1.26%) |
Jul 21, 2020 | 95.00 | 95.00 | 92.46 | 93.18 | 331,879 | -0.61(-0.65%) |
Jul 20, 2020 | 90.07 | 94.43 | 90.07 | 93.79 | 463,427 | +3.61(+4.00%) |
Jul 17, 2020 | 88.82 | 90.85 | 88.20 | 90.18 | 562,200 | +2.06(+2.34%) |
Jul 16, 2020 | 88.83 | 89.08 | 86.69 | 88.12 | 325,506 | -1.11(-1.24%) |
Jul 15, 2020 | 88.52 | 89.74 | 87.56 | 89.23 | 403,518 | +1.67(+1.91%) |
Jul 14, 2020 | 86.00 | 87.66 | 83.52 | 87.56 | 507,067 | +0.96(+1.11%) |
Jul 13, 2020 | 92.00 | 92.00 | 86.47 | 86.60 | 425,739 | -4.80(-5.25%) |
Jul 10, 2020 | 93.38 | 94.05 | 91.16 | 91.40 | 575,400 | -2.26(-2.41%) |
Jul 09, 2020 | 92.00 | 93.98 | 89.96 | 93.66 | 683,860 | +2.12(+2.32%) |
Jul 08, 2020 | 89.01 | 91.62 | 88.68 | 91.54 | 418,893 | +2.81(+3.17%) |
Jul 07, 2020 | 89.32 | 91.93 | 88.36 | 88.73 | 437,280 | -1.32(-1.47%) |
Jul 06, 2020 | 89.75 | 91.20 | 88.68 | 90.05 | 680,871 | +2.23(+2.54%) |
Jul 02, 2020 | 88.74 | 89.00 | 86.63 | 87.82 | 278,200 | +0.18(+0.21%) |
Jul 01, 2020 | 85.46 | 88.56 | 85.46 | 87.64 | 321,967 | +1.85(+2.16%) |
Jun 30, 2020 | 84.62 | 86.17 | 83.94 | 85.79 | 739,543 | +0.87(+1.02%) |
Jun 29, 2020 | 84.71 | 85.55 | 81.99 | 84.92 | 544,140 | +0.71(+0.84%) |
Jun 26, 2020 | 86.44 | 87.27 | 83.75 | 84.21 | 941,200 | -2.50(-2.88%) |
Jun 25, 2020 | 83.80 | 86.99 | 83.75 | 86.71 | 617,852 | +2.82(+3.36%) |
Jun 24, 2020 | 81.91 | 84.39 | 81.50 | 83.89 | 559,398 | +1.78(+2.17%) |
Jun 23, 2020 | 84.64 | 84.99 | 82.08 | 82.11 | 302,012 | -1.55(-1.85%) |
Jun 22, 2020 | 80.18 | 84.00 | 79.86 | 83.66 | 388,359 | +3.12(+3.87%) |
Jun 19, 2020 | 81.96 | 82.79 | 79.88 | 80.54 | 665,700 | -0.77(-0.95%) |
Jun 18, 2020 | 79.35 | 81.36 | 78.13 | 81.31 | 903,377 | +1.62(+2.03%) |
Jun 17, 2020 | 80.88 | 81.12 | 79.25 | 79.69 | 274,116 | -0.49(-0.61%) |
Jun 16, 2020 | 81.10 | 81.58 | 78.20 | 80.18 | 524,172 | +1.75(+2.23%) |
Jun 15, 2020 | 76.53 | 79.51 | 76.53 | 78.43 | 742,057 | -0.03(-0.04%) |
Jun 12, 2020 | 81.16 | 81.50 | 76.20 | 78.46 | 412,100 | -0.39(-0.49%) |
Jun 11, 2020 | 79.24 | 80.15 | 78.20 | 78.85 | 604,831 | -2.84(-3.48%) |
Jun 10, 2020 | 83.87 | 84.33 | 81.39 | 81.69 | 452,428 | -2.01(-2.40%) |
Jun 09, 2020 | 83.78 | 84.68 | 82.20 | 83.70 | 341,902 | -0.58(-0.69%) |
Jun 08, 2020 | 84.46 | 84.64 | 82.33 | 84.28 | 332,480 | +0.18(+0.21%) |
Jun 05, 2020 | 82.58 | 85.16 | 81.38 | 84.10 | 411,300 | +1.61(+1.95%) |
Jun 04, 2020 | 83.97 | 84.72 | 81.65 | 82.49 | 359,660 | -2.56(-3.01%) |
Jun 03, 2020 | 85.00 | 85.46 | 83.68 | 85.05 | 256,331 | +0.74(+0.88%) |
Jun 02, 2020 | 84.48 | 84.70 | 82.35 | 84.31 | 262,155 | +0.14(+0.17%) |
Jun 01, 2020 | 82.11 | 84.99 | 82.01 | 84.17 | 338,383 | +1.55(+1.88%) |
May 29, 2020 | 82.51 | 83.56 | 81.29 | 82.62 | 393,100 | -0.14(-0.17%) |
May 28, 2020 | 83.87 | 85.38 | 82.35 | 82.76 | 451,901 | -0.79(-0.95%) |
May 27, 2020 | 83.68 | 83.98 | 81.55 | 83.55 | 580,759 | +0.87(+1.05%) |
May 26, 2020 | 84.03 | 84.20 | 81.64 | 82.68 | 516,295 | +0.84(+1.03%) |
May 22, 2020 | 81.05 | 82.78 | 80.56 | 81.84 | 351,200 | +1.68(+2.10%) |
May 21, 2020 | 79.98 | 81.31 | 78.99 | 80.16 | 447,957 | +0.33(+0.41%) |
May 20, 2020 | 81.19 | 81.25 | 78.45 | 79.83 | 683,244 | -0.12(-0.15%) |
May 19, 2020 | 83.10 | 84.00 | 79.83 | 79.95 | 406,578 | -3.19(-3.84%) |
May 18, 2020 | 82.26 | 84.62 | 81.60 | 83.14 | 1,032,568 | +3.06(+3.82%) |
May 15, 2020 | 81.82 | 82.25 | 79.66 | 80.08 | 672,100 | -2.11(-2.57%) |
May 14, 2020 | 77.16 | 82.63 | 75.67 | 82.19 | 1,752,069 | +4.03(+5.16%) |
May 13, 2020 | 76.22 | 79.15 | 75.67 | 78.16 | 2,388,775 | -0.56(-0.71%) |
May 12, 2020 | 78.64 | 81.42 | 78.04 | 78.72 | 687,461 | -2.72(-3.34%) |
May 11, 2020 | 81.17 | 82.90 | 80.62 | 81.44 | 470,389 | -1.36(-1.64%) |
May 08, 2020 | 86.14 | 86.14 | 81.71 | 82.80 | 750,200 | -1.63(-1.93%) |
May 07, 2020 | 83.55 | 86.35 | 79.06 | 84.43 | 528,276 | +2.41(+2.94%) |
May 06, 2020 | 80.15 | 83.66 | 79.81 | 82.02 | 558,465 | +2.28(+2.86%) |
May 05, 2020 | 78.99 | 81.76 | 78.16 | 79.74 | 331,753 | +2.31(+2.98%) |
May 04, 2020 | 76.58 | 78.06 | 75.45 | 77.43 | 516,634 | -0.64(-0.82%) |
May 01, 2020 | 77.89 | 79.61 | 75.97 | 78.07 | 477,800 | -1.65(-2.07%) |
Apr 30, 2020 | 79.90 | 81.84 | 77.86 | 79.72 | 676,465 | -1.48(-1.82%) |
Apr 29, 2020 | 79.00 | 83.09 | 76.38 | 81.20 | 904,054 | +7.06(+9.52%) |
Apr 28, 2020 | 76.02 | 76.30 | 71.60 | 74.14 | 445,070 | -0.40(-0.54%) |
Apr 27, 2020 | 71.59 | 75.28 | 71.30 | 74.54 | 666,227 | +3.64(+5.13%) |
Apr 24, 2020 | 68.70 | 71.26 | 68.09 | 70.90 | 314,600 | +2.39(+3.49%) |
Apr 23, 2020 | 67.79 | 70.52 | 67.79 | 68.51 | 360,700 | +0.07(+0.10%) |
Apr 22, 2020 | 67.43 | 69.53 | 66.87 | 68.44 | 270,919 | +2.91(+4.44%) |
Apr 21, 2020 | 67.53 | 68.54 | 64.99 | 65.53 | 299,574 | -3.90(-5.62%) |
Apr 20, 2020 | 67.58 | 72.14 | 67.58 | 69.43 | 517,904 | +0.69(+1.00%) |
Apr 17, 2020 | 68.21 | 68.79 | 66.97 | 68.74 | 380,900 | +2.27(+3.42%) |
Apr 16, 2020 | 66.53 | 67.60 | 65.01 | 66.47 | 283,305 | +0.33(+0.50%) |
Apr 15, 2020 | 66.01 | 67.78 | 65.52 | 66.14 | 511,964 | -1.89(-2.78%) |
Apr 14, 2020 | 65.04 | 68.68 | 65.04 | 68.03 | 435,249 | +5.08(+8.07%) |
Apr 13, 2020 | 65.68 | 65.68 | 62.64 | 62.95 | 922,852 | -3.39(-5.11%) |
Apr 09, 2020 | 65.00 | 68.20 | 63.95 | 66.34 | 381,900 | +2.28(+3.56%) |
Apr 08, 2020 | 60.78 | 64.99 | 59.61 | 64.06 | 409,086 | +4.29(+7.18%) |
Apr 07, 2020 | 63.92 | 64.10 | 59.06 | 59.77 | 526,458 | -1.82(-2.96%) |
Apr 06, 2020 | 58.98 | 61.84 | 58.05 | 61.59 | 476,703 | +5.38(+9.57%) |
Apr 03, 2020 | 55.50 | 57.95 | 54.29 | 56.21 | 468,900 | +0.26(+0.46%) |
Apr 02, 2020 | 53.65 | 56.86 | 51.69 | 55.95 | 392,461 | +1.33(+2.44%) |
Apr 01, 2020 | 56.61 | 57.68 | 53.14 | 54.62 | 649,455 | -4.44(-7.52%) |
Mar 31, 2020 | 61.05 | 61.92 | 58.29 | 59.06 | 713,083 | -2.38(-3.87%) |
Mar 30, 2020 | 59.24 | 62.51 | 58.68 | 61.44 | 580,338 | +2.53(+4.29%) |
Mar 27, 2020 | 61.10 | 62.08 | 58.22 | 58.91 | 363,800 | -3.77(-6.01%) |
Mar 26, 2020 | 57.85 | 66.38 | 57.85 | 62.68 | 757,058 | +4.89(+8.46%) |
Mar 25, 2020 | 56.69 | 60.01 | 55.07 | 57.79 | 702,519 | +1.19(+2.10%) |
Mar 24, 2020 | 53.85 | 59.91 | 53.85 | 56.60 | 594,746 | +4.75(+9.16%) |
Mar 23, 2020 | 55.31 | 58.60 | 49.63 | 51.85 | 555,040 | -3.46(-6.26%) |
Mar 20, 2020 | 57.12 | 61.13 | 54.53 | 55.31 | 1,126,000 | -1.15(-2.04%) |
Mar 19, 2020 | 52.22 | 57.94 | 49.46 | 56.46 | 750,860 | +4.03(+7.69%) |
Mar 18, 2020 | 56.64 | 57.74 | 49.38 | 52.43 | 945,414 | -8.78(-14.34%) |
Mar 17, 2020 | 51.29 | 61.24 | 47.17 | 61.21 | 1,278,365 | +10.58(+20.90%) |
Mar 16, 2020 | 58.55 | 61.17 | 50.03 | 50.63 | 875,333 | -14.42(-22.17%) |
Mar 13, 2020 | 66.01 | 66.98 | 58.65 | 65.05 | 972,100 | +1.04(+1.62%) |
Mar 12, 2020 | 63.41 | 64.96 | 59.68 | 64.01 | 782,297 | -3.29(-4.89%) |
Mar 11, 2020 | 67.65 | 68.64 | 64.94 | 67.30 | 831,680 | -1.94(-2.80%) |
Mar 10, 2020 | 69.70 | 70.06 | 65.18 | 69.24 | 1,042,204 | +1.54(+2.27%) |
Mar 09, 2020 | 64.07 | 68.28 | 62.03 | 67.70 | 1,381,167 | -2.05(-2.94%) |
Mar 06, 2020 | 70.62 | 71.97 | 67.88 | 69.75 | 455,200 | -2.87(-3.95%) |
Mar 05, 2020 | 74.41 | 75.72 | 71.47 | 72.62 | 418,663 | -3.58(-4.70%) |
Mar 04, 2020 | 77.25 | 77.43 | 71.88 | 76.20 | 855,429 | +0.23(+0.30%) |
Mar 03, 2020 | 78.17 | 79.06 | 74.68 | 75.97 | 420,202 | -1.97(-2.53%) |
Mar 02, 2020 | 76.25 | 77.96 | 73.66 | 77.94 | 618,506 | +2.57(+3.41%) |
Feb 28, 2020 | 72.86 | 76.17 | 72.65 | 75.37 | 704,200 | -0.49(-0.65%) |
Feb 27, 2020 | 75.97 | 77.81 | 74.28 | 75.86 | 681,209 | -2.10(-2.69%) |
Feb 26, 2020 | 79.79 | 81.90 | 77.76 | 77.96 | 620,793 | -1.83(-2.29%) |
Feb 25, 2020 | 83.69 | 84.04 | 78.64 | 79.79 | 729,966 | -3.45(-4.14%) |
Feb 24, 2020 | 81.50 | 83.76 | 80.71 | 83.24 | 484,566 | -1.53(-1.80%) |
Feb 21, 2020 | 88.73 | 88.73 | 83.48 | 84.77 | 700,300 | -4.35(-4.88%) |
Feb 20, 2020 | 86.05 | 93.90 | 86.05 | 89.12 | 1,539,085 | +1.33(+1.51%) |
Feb 19, 2020 | 87.40 | 88.75 | 86.74 | 87.79 | 346,125 | +0.50(+0.57%) |
Feb 18, 2020 | 87.80 | 87.98 | 86.38 | 87.29 | 285,972 | -0.69(-0.78%) |
Feb 14, 2020 | 88.14 | 88.86 | 87.32 | 87.98 | 169,500 | +0.04(+0.05%) |
Feb 13, 2020 | 86.60 | 87.98 | 86.60 | 87.94 | 169,940 | +0.73(+0.84%) |
Feb 12, 2020 | 86.62 | 88.09 | 84.58 | 87.21 | 290,456 | +0.99(+1.15%) |
Feb 11, 2020 | 88.75 | 88.98 | 85.90 | 86.22 | 236,008 | -1.81(-2.06%) |
Feb 10, 2020 | 85.73 | 88.07 | 85.73 | 88.03 | 184,013 | +1.95(+2.27%) |
Feb 07, 2020 | 85.77 | 87.49 | 85.14 | 86.08 | 456,400 | +0.17(+0.20%) |
Feb 06, 2020 | 85.61 | 86.22 | 84.46 | 85.91 | 194,015 | +0.51(+0.60%) |
Feb 05, 2020 | 90.00 | 90.00 | 84.25 | 85.40 | 590,437 | -3.67(-4.12%) |
Feb 04, 2020 | 87.94 | 89.87 | 87.01 | 89.07 | 383,569 | +2.22(+2.56%) |
Feb 03, 2020 | 87.58 | 87.90 | 86.26 | 86.85 | 474,798 | -0.34(-0.39%) |
Jan 31, 2020 | 89.52 | 89.74 | 85.16 | 87.19 | 356,300 | -2.64(-2.94%) |
Jan 30, 2020 | 87.05 | 89.92 | 86.48 | 89.83 | 271,350 | +2.33(+2.66%) |
Jan 29, 2020 | 88.33 | 88.87 | 87.00 | 87.50 | 167,800 | -0.43(-0.49%) |
Jan 28, 2020 | 87.56 | 88.14 | 87.04 | 87.93 | 342,477 | +1.20(+1.38%) |
Jan 27, 2020 | 85.15 | 87.50 | 85.02 | 86.73 | 470,701 | -0.42(-0.48%) |
Jan 24, 2020 | 88.65 | 89.63 | 86.34 | 87.15 | 267,700 | -1.01(-1.15%) |
Jan 23, 2020 | 88.06 | 88.64 | 87.41 | 88.16 | 477,674 | -0.21(-0.24%) |
Jan 22, 2020 | 87.95 | 89.12 | 87.95 | 88.37 | 192,914 | +1.17(+1.34%) |
Jan 21, 2020 | 87.65 | 88.56 | 86.71 | 87.20 | 186,693 | -0.50(-0.57%) |
Jan 17, 2020 | 87.49 | 88.12 | 86.48 | 87.70 | 269,700 | +0.98(+1.13%) |
Jan 16, 2020 | 86.02 | 87.06 | 85.90 | 86.72 | 219,564 | +1.21(+1.42%) |
Jan 15, 2020 | 84.04 | 86.30 | 84.04 | 85.51 | 367,283 | +1.57(+1.87%) |
Jan 14, 2020 | 84.96 | 85.12 | 82.67 | 83.94 | 253,796 | -0.88(-1.04%) |
Jan 13, 2020 | 83.62 | 85.41 | 82.71 | 84.82 | 239,372 | +1.67(+2.01%) |
Jan 10, 2020 | 84.03 | 84.75 | 82.74 | 83.15 | 427,600 | -0.88(-1.05%) |
Jan 09, 2020 | 84.68 | 85.24 | 83.80 | 84.03 | 215,210 | -0.11(-0.13%) |
Jan 08, 2020 | 83.54 | 84.72 | 83.54 | 84.14 | 249,622 | +0.84(+1.01%) |
Jan 07, 2020 | 85.19 | 85.87 | 83.10 | 83.30 | 348,513 | -1.95(-2.29%) |
Jan 06, 2020 | 83.06 | 85.43 | 82.65 | 85.25 | 254,208 | +1.21(+1.44%) |
Jan 03, 2020 | 81.62 | 84.67 | 81.62 | 84.04 | 230,800 | +1.22(+1.47%) |
Jan 02, 2020 | 81.81 | 83.27 | 81.58 | 82.82 | 224,090 | +1.74(+2.15%) |
Dec 31, 2019 | 80.66 | 81.43 | 79.64 | 81.08 | 770,700 | +0.05(+0.06%) |
Dec 30, 2019 | 82.45 | 82.45 | 80.56 | 81.03 | 292,684 | -1.41(-1.71%) |
Dec 27, 2019 | 83.00 | 83.25 | 81.54 | 82.44 | 144,700 | -0.25(-0.30%) |
Dec 26, 2019 | 82.58 | 83.48 | 82.34 | 82.69 | 250,581 | +0.18(+0.22%) |
Dec 24, 2019 | 82.69 | 82.83 | 81.85 | 82.51 | 110,500 | -0.12(-0.15%) |
Dec 23, 2019 | 82.06 | 83.07 | 81.26 | 82.63 | 427,384 | +0.62(+0.76%) |
Dec 20, 2019 | 79.79 | 82.20 | 79.41 | 82.01 | 477,100 | +2.57(+3.24%) |
Dec 19, 2019 | 79.55 | 79.55 | 78.70 | 79.44 | 274,114 | -0.12(-0.15%) |
Dec 18, 2019 | 79.40 | 80.64 | 79.02 | 79.56 | 355,955 | +0.61(+0.77%) |
Dec 17, 2019 | 78.42 | 80.47 | 77.95 | 78.95 | 384,505 | +0.51(+0.65%) |
Dec 16, 2019 | 78.98 | 79.78 | 78.28 | 78.44 | 324,589 | -0.17(-0.22%) |
Dec 13, 2019 | 77.63 | 78.64 | 77.34 | 78.61 | 283,500 | +0.81(+1.04%) |
Dec 12, 2019 | 77.83 | 79.04 | 77.18 | 77.80 | 377,845 | -0.03(-0.04%) |
Dec 11, 2019 | 79.42 | 79.89 | 76.58 | 77.83 | 380,363 | -1.63(-2.05%) |
Dec 10, 2019 | 80.53 | 80.88 | 78.84 | 79.46 | 388,720 | -1.38(-1.71%) |
Dec 09, 2019 | 81.52 | 81.69 | 80.55 | 80.84 | 316,511 | -0.75(-0.92%) |
Dec 06, 2019 | 82.35 | 83.01 | 81.36 | 81.59 | 430,600 | +0.10(+0.12%) |
Dec 05, 2019 | 82.29 | 82.78 | 81.37 | 81.49 | 233,850 | -0.70(-0.85%) |
Dec 04, 2019 | 82.87 | 83.39 | 82.11 | 82.19 | 275,669 | -0.56(-0.68%) |
Dec 03, 2019 | 81.90 | 82.94 | 80.54 | 82.75 | 523,125 | -0.75(-0.90%) |
Dec 02, 2019 | 84.44 | 84.83 | 82.19 | 83.50 | 345,850 | -0.93(-1.10%) |
Nov 29, 2019 | 84.67 | 84.91 | 83.80 | 84.43 | 148,000 | -0.49(-0.58%) |
Nov 27, 2019 | 85.13 | 85.74 | 84.37 | 84.92 | 270,600 | +0.25(+0.30%) |
Nov 26, 2019 | 83.89 | 85.12 | 83.27 | 84.67 | 449,088 | +0.74(+0.88%) |
Nov 25, 2019 | 82.79 | 84.14 | 82.33 | 83.93 | 388,442 | +1.61(+1.96%) |
Nov 22, 2019 | 82.84 | 83.03 | 81.66 | 82.32 | 337,200 | -0.41(-0.50%) |
Nov 21, 2019 | 82.53 | 83.33 | 81.96 | 82.73 | 551,005 | +0.33(+0.40%) |
Nov 20, 2019 | 80.11 | 82.68 | 79.97 | 82.40 | 576,008 | +1.96(+2.44%) |
Nov 19, 2019 | 78.34 | 80.85 | 78.01 | 80.44 | 724,968 | +2.38(+3.05%) |
Nov 18, 2019 | 78.10 | 78.82 | 77.05 | 78.06 | 305,901 | -0.44(-0.56%) |
Nov 15, 2019 | 77.94 | 78.83 | 76.89 | 78.50 | 364,500 | +0.95(+1.23%) |
Nov 14, 2019 | 75.26 | 78.61 | 75.08 | 77.55 | 449,216 | +2.03(+2.69%) |
Nov 13, 2019 | 73.72 | 76.27 | 73.48 | 75.52 | 525,208 | +1.57(+2.12%) |
Nov 12, 2019 | 74.17 | 74.72 | 72.95 | 73.95 | 320,109 | -0.30(-0.40%) |
Nov 11, 2019 | 73.75 | 74.88 | 72.56 | 74.25 | 417,555 | +2.19(+3.04%) |
Nov 08, 2019 | 67.85 | 72.78 | 67.40 | 72.06 | 746,000 | +3.28(+4.77%) |
Nov 07, 2019 | 67.17 | 71.88 | 64.10 | 68.78 | 1,232,062 | +0.44(+0.64%) |
Nov 06, 2019 | 68.96 | 68.97 | 66.68 | 68.34 | 710,546 | -1.02(-1.47%) |
Nov 05, 2019 | 68.57 | 69.85 | 67.99 | 69.36 | 400,763 | +1.04(+1.52%) |
Nov 04, 2019 | 70.68 | 70.90 | 68.14 | 68.32 | 388,059 | -1.73(-2.47%) |
Nov 01, 2019 | 72.09 | 72.11 | 69.74 | 70.05 | 498,200 | -1.44(-2.01%) |
Oct 31, 2019 | 72.08 | 72.78 | 70.54 | 71.49 | 411,427 | -1.15(-1.58%) |
Oct 30, 2019 | 71.65 | 73.19 | 70.02 | 72.64 | 414,521 | +1.13(+1.58%) |
Oct 29, 2019 | 70.67 | 72.10 | 70.39 | 71.51 | 386,874 | +0.66(+0.93%) |
Oct 28, 2019 | 70.50 | 71.68 | 69.58 | 70.85 | 422,430 | +1.03(+1.48%) |
Oct 25, 2019 | 68.59 | 70.06 | 67.88 | 69.82 | 338,100 | +1.02(+1.48%) |
Oct 24, 2019 | 66.03 | 70.34 | 66.03 | 68.80 | 884,743 | +3.39(+5.18%) |
Oct 23, 2019 | 66.05 | 67.13 | 64.86 | 65.41 | 764,143 | -0.89(-1.34%) |
Oct 22, 2019 | 71.10 | 71.80 | 66.11 | 66.30 | 733,016 | -4.75(-6.69%) |
Oct 21, 2019 | 73.15 | 73.46 | 70.60 | 71.05 | 642,947 | -1.45(-2.00%) |
Oct 18, 2019 | 75.15 | 75.40 | 71.10 | 72.50 | 667,600 | -3.24(-4.28%) |
Oct 17, 2019 | 76.29 | 76.60 | 75.40 | 75.74 | 195,039 | -0.42(-0.55%) |
Oct 16, 2019 | 77.37 | 77.37 | 75.50 | 76.16 | 264,928 | -2.04(-2.61%) |
Oct 15, 2019 | 77.83 | 78.89 | 77.64 | 78.20 | 269,634 | +0.37(+0.48%) |
Oct 14, 2019 | 77.59 | 78.90 | 77.05 | 77.83 | 273,091 | +0.81(+1.05%) |
Oct 11, 2019 | 76.76 | 78.04 | 76.11 | 77.02 | 305,400 | +1.56(+2.07%) |
Oct 10, 2019 | 75.55 | 77.01 | 75.15 | 75.46 | 530,666 | -0.19(-0.25%) |
Oct 09, 2019 | 74.61 | 75.92 | 74.30 | 75.65 | 315,866 | +1.89(+2.56%) |
Oct 08, 2019 | 74.85 | 75.19 | 73.19 | 73.76 | 322,890 | -1.85(-2.45%) |
Oct 07, 2019 | 74.94 | 76.08 | 74.48 | 75.61 | 463,305 | +0.60(+0.80%) |
Oct 04, 2019 | 74.00 | 75.70 | 73.45 | 75.01 | 527,900 | +1.61(+2.19%) |
Oct 03, 2019 | 71.36 | 73.92 | 70.20 | 73.40 | 557,922 | +1.73(+2.41%) |
Oct 02, 2019 | 74.18 | 74.45 | 70.82 | 71.67 | 1,002,654 | -3.54(-4.71%) |
Oct 01, 2019 | 79.36 | 79.65 | 75.07 | 75.21 | 776,320 | -3.66(-4.64%) |
Sep 30, 2019 | 78.88 | 79.81 | 77.94 | 78.87 | 489,199 | +0.02(+0.03%) |
Sep 27, 2019 | 81.95 | 82.50 | 77.39 | 78.85 | 277,700 | -2.56(-3.14%) |
Sep 26, 2019 | 81.01 | 82.14 | 80.52 | 81.41 | 348,582 | +0.23(+0.28%) |
Sep 25, 2019 | 79.84 | 81.38 | 79.11 | 81.18 | 387,152 | +1.36(+1.70%) |
Sep 24, 2019 | 80.89 | 81.67 | 78.70 | 79.82 | 390,377 | -0.73(-0.91%) |
Sep 23, 2019 | 79.83 | 80.98 | 79.23 | 80.55 | 329,733 | +0.48(+0.60%) |
Sep 20, 2019 | 80.74 | 81.48 | 78.95 | 80.07 | 768,900 | -0.65(-0.81%) |
Sep 19, 2019 | 81.63 | 82.06 | 80.31 | 80.72 | 321,051 | -0.37(-0.46%) |
Sep 18, 2019 | 81.23 | 81.56 | 79.63 | 81.09 | 221,527 | +0.07(+0.09%) |
Sep 17, 2019 | 79.95 | 81.65 | 78.92 | 81.02 | 356,886 | +1.42(+1.78%) |
Sep 16, 2019 | 79.09 | 80.36 | 78.96 | 79.60 | 360,086 | -0.34(-0.43%) |
Sep 13, 2019 | 81.40 | 82.28 | 79.40 | 79.94 | 276,800 | -1.54(-1.89%) |
Sep 12, 2019 | 81.25 | 83.12 | 81.16 | 81.48 | 491,283 | +1.28(+1.60%) |
Sep 11, 2019 | 81.61 | 81.89 | 78.80 | 80.20 | 636,254 | -1.37(-1.68%) |
Sep 10, 2019 | 84.01 | 84.01 | 79.56 | 81.57 | 614,510 | -2.83(-3.35%) |
Sep 09, 2019 | 87.74 | 87.74 | 83.88 | 84.40 | 422,972 | -3.07(-3.51%) |
Sep 06, 2019 | 88.14 | 88.86 | 87.03 | 87.47 | 433,000 | -0.32(-0.36%) |
Sep 05, 2019 | 89.43 | 89.70 | 86.81 | 87.79 | 442,029 | -0.69(-0.78%) |
Sep 04, 2019 | 89.01 | 89.79 | 88.07 | 88.48 | 347,812 | +0.33(+0.37%) |