Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.69 | 67.48 | 65.42 | 65.98 | 651,154 | -1.43(-2.12%) |
Sep 29, 2020 | 67.03 | 67.81 | 66.43 | 67.41 | 468,370 | +0.29(+0.43%) |
Sep 28, 2020 | 66.24 | 68.23 | 66.24 | 67.12 | 411,532 | +1.55(+2.37%) |
Sep 25, 2020 | 64.16 | 65.81 | 63.99 | 65.57 | 588,586 | +1.27(+1.97%) |
Sep 24, 2020 | 62.38 | 64.86 | 62.15 | 64.30 | 565,997 | +1.70(+2.71%) |
Sep 23, 2020 | 64.52 | 65.10 | 62.46 | 62.61 | 406,089 | -1.61(-2.51%) |
Sep 22, 2020 | 63.60 | 64.67 | 62.67 | 64.22 | 538,576 | +0.94(+1.49%) |
Sep 21, 2020 | 62.44 | 64.82 | 62.34 | 63.28 | 665,744 | +0.01(+0.02%) |
Sep 18, 2020 | 64.99 | 65.39 | 63.06 | 63.27 | 945,450 | -1.53(-2.37%) |
Sep 17, 2020 | 63.26 | 65.38 | 63.16 | 64.80 | 343,904 | +0.86(+1.35%) |
Sep 16, 2020 | 63.42 | 65.07 | 62.90 | 63.94 | 534,598 | +0.53(+0.83%) |
Sep 15, 2020 | 65.45 | 65.68 | 62.87 | 63.41 | 562,045 | -1.88(-2.88%) |
Sep 14, 2020 | 65.69 | 66.03 | 64.35 | 65.29 | 394,386 | +0.18(+0.28%) |
Sep 11, 2020 | 65.50 | 65.70 | 64.48 | 65.11 | 487,950 | -0.13(-0.21%) |
Sep 10, 2020 | 66.62 | 67.08 | 65.06 | 65.24 | 475,057 | -1.52(-2.28%) |
Sep 09, 2020 | 68.18 | 68.19 | 66.77 | 66.77 | 326,330 | -1.03(-1.51%) |
Sep 08, 2020 | 67.61 | 68.99 | 66.65 | 67.79 | 257,881 | -0.67(-0.98%) |
Sep 04, 2020 | 69.58 | 69.63 | 66.72 | 68.47 | 312,647 | -0.26(-0.38%) |
Sep 03, 2020 | 71.17 | 71.19 | 68.61 | 68.72 | 498,268 | -1.95(-2.75%) |
Sep 02, 2020 | 71.09 | 71.41 | 70.30 | 70.67 | 288,605 | -0.29(-0.41%) |
Sep 01, 2020 | 70.46 | 71.32 | 69.66 | 70.96 | 209,471 | +0.25(+0.35%) |
Aug 31, 2020 | 72.77 | 72.77 | 70.53 | 70.71 | 368,879 | -2.25(-3.09%) |
Aug 28, 2020 | 72.16 | 72.97 | 71.58 | 72.96 | 234,537 | +1.05(+1.47%) |
Aug 27, 2020 | 71.40 | 72.22 | 70.99 | 71.91 | 253,203 | +0.98(+1.38%) |
Aug 26, 2020 | 72.47 | 72.47 | 70.68 | 70.93 | 410,765 | -1.52(-2.09%) |
Aug 25, 2020 | 72.59 | 73.06 | 71.71 | 72.45 | 381,878 | +0.28(+0.39%) |
Aug 24, 2020 | 71.76 | 72.34 | 71.38 | 72.17 | 335,164 | +1.05(+1.47%) |
Aug 21, 2020 | 70.86 | 71.27 | 70.40 | 71.12 | 232,139 | +0.02(+0.03%) |
Aug 20, 2020 | 70.79 | 71.29 | 70.45 | 71.10 | 243,294 | -0.10(-0.13%) |
Aug 19, 2020 | 71.58 | 72.24 | 70.86 | 71.20 | 291,375 | -0.43(-0.60%) |
Aug 18, 2020 | 72.61 | 73.03 | 71.55 | 71.63 | 307,106 | -0.59(-0.82%) |
Aug 17, 2020 | 73.94 | 73.94 | 72.10 | 72.22 | 670,626 | -1.57(-2.13%) |
Aug 14, 2020 | 73.60 | 74.14 | 73.55 | 73.80 | 317,653 | +0.17(+0.23%) |
Aug 13, 2020 | 72.88 | 74.03 | 72.88 | 73.62 | 336,026 | +0.64(+0.88%) |
Aug 12, 2020 | 73.15 | 73.69 | 72.07 | 72.98 | 421,592 | +0.57(+0.78%) |
Aug 11, 2020 | 71.23 | 73.33 | 71.18 | 72.42 | 351,870 | +2.27(+3.24%) |
Aug 10, 2020 | 70.02 | 70.64 | 69.66 | 70.14 | 446,549 | +0.46(+0.66%) |
Aug 07, 2020 | 69.26 | 69.89 | 69.05 | 69.68 | 323,075 | +0.35(+0.50%) |
Aug 06, 2020 | 69.11 | 69.63 | 69.01 | 69.34 | 286,997 | +0.54(+0.78%) |
Aug 05, 2020 | 68.24 | 69.16 | 67.60 | 68.80 | 326,081 | +0.76(+1.11%) |
Aug 04, 2020 | 67.53 | 68.37 | 66.85 | 68.04 | 771,846 | +0.57(+0.85%) |
Aug 03, 2020 | 68.40 | 68.83 | 66.83 | 67.47 | 636,343 | -0.65(-0.95%) |
Jul 31, 2020 | 68.38 | 68.47 | 67.39 | 68.12 | 794,802 | -0.45(-0.66%) |
Jul 30, 2020 | 65.79 | 68.98 | 64.55 | 68.57 | 1,234,243 | +0.91(+1.34%) |
Jul 29, 2020 | 67.90 | 69.28 | 67.42 | 67.66 | 795,740 | -1.20(-1.74%) |
Jul 28, 2020 | 70.85 | 71.54 | 67.32 | 68.86 | 2,132,506 | -9.15(-11.73%) |
Jul 27, 2020 | 76.89 | 78.16 | 76.43 | 78.01 | 472,730 | +1.43(+1.87%) |
Jul 24, 2020 | 75.30 | 76.94 | 75.30 | 76.57 | 605,618 | +1.04(+1.38%) |
Jul 23, 2020 | 77.16 | 77.50 | 75.22 | 75.53 | 282,657 | -1.48(-1.92%) |
Jul 22, 2020 | 74.48 | 77.28 | 74.48 | 77.01 | 311,064 | +2.12(+2.83%) |
Jul 21, 2020 | 76.02 | 76.59 | 74.78 | 74.89 | 350,032 | -0.87(-1.15%) |
Jul 20, 2020 | 74.54 | 76.24 | 74.27 | 75.76 | 369,384 | +0.69(+0.92%) |
Jul 17, 2020 | 75.49 | 76.02 | 74.91 | 75.07 | 205,498 | -0.26(-0.34%) |
Jul 16, 2020 | 74.91 | 76.33 | 73.66 | 75.33 | 203,935 | +0.33(+0.45%) |
Jul 15, 2020 | 73.70 | 75.45 | 73.50 | 75.00 | 315,588 | +2.90(+4.02%) |
Jul 14, 2020 | 69.79 | 72.39 | 69.02 | 72.10 | 515,031 | +2.01(+2.86%) |
Jul 13, 2020 | 71.31 | 71.90 | 69.78 | 70.09 | 350,139 | -0.98(-1.39%) |
Jul 10, 2020 | 71.02 | 71.17 | 70.29 | 71.08 | 262,703 | +0.15(+0.22%) |
Jul 09, 2020 | 72.44 | 72.44 | 70.72 | 70.92 | 254,762 | -1.96(-2.69%) |
Jul 08, 2020 | 73.05 | 73.93 | 72.03 | 72.88 | 385,605 | -0.36(-0.50%) |
Jul 07, 2020 | 73.74 | 74.14 | 72.80 | 73.25 | 399,342 | -1.22(-1.64%) |
Jul 06, 2020 | 74.54 | 74.62 | 73.32 | 74.47 | 339,255 | +1.36(+1.86%) |
Jul 02, 2020 | 73.70 | 74.30 | 72.68 | 73.11 | 300,560 | +0.76(+1.04%) |
Jul 01, 2020 | 74.26 | 74.79 | 72.16 | 72.36 | 381,613 | -2.19(-2.94%) |
Jun 30, 2020 | 71.33 | 74.81 | 71.25 | 74.55 | 421,167 | +3.42(+4.81%) |
Jun 29, 2020 | 69.49 | 71.12 | 68.41 | 71.12 | 362,569 | +2.56(+3.74%) |
Jun 26, 2020 | 68.82 | 69.31 | 67.67 | 68.56 | 1,408,159 | -1.02(-1.47%) |
Jun 25, 2020 | 67.46 | 69.71 | 66.99 | 69.58 | 505,419 | +1.56(+2.29%) |
Jun 24, 2020 | 70.42 | 70.43 | 67.37 | 68.03 | 499,680 | -3.27(-4.59%) |
Jun 23, 2020 | 72.83 | 72.83 | 71.09 | 71.30 | 270,459 | -0.43(-0.60%) |
Jun 22, 2020 | 71.14 | 71.91 | 69.48 | 71.73 | 306,786 | +0.01(+0.01%) |
Jun 19, 2020 | 74.13 | 74.18 | 70.85 | 71.72 | 514,948 | -0.86(-1.19%) |
Jun 18, 2020 | 73.48 | 74.15 | 71.02 | 72.58 | 501,591 | -1.30(-1.76%) |
Jun 17, 2020 | 75.51 | 75.51 | 73.10 | 73.88 | 281,203 | -1.20(-1.59%) |
Jun 16, 2020 | 76.82 | 77.50 | 73.91 | 75.07 | 444,800 | +1.43(+1.95%) |
Jun 15, 2020 | 69.97 | 74.22 | 69.97 | 73.64 | 375,769 | +1.09(+1.50%) |
Jun 12, 2020 | 75.70 | 76.21 | 71.18 | 72.55 | 421,035 | -0.38(-0.52%) |
Jun 11, 2020 | 74.49 | 75.11 | 72.83 | 72.93 | 423,417 | -4.87(-6.26%) |
Jun 10, 2020 | 80.68 | 80.68 | 77.11 | 77.80 | 475,947 | -2.78(-3.45%) |
Jun 09, 2020 | 80.12 | 81.28 | 78.63 | 80.58 | 359,114 | -0.99(-1.22%) |
Jun 08, 2020 | 82.44 | 83.59 | 81.19 | 81.57 | 341,567 | -0.41(-0.50%) |
Jun 05, 2020 | 78.37 | 82.88 | 77.58 | 81.99 | 711,661 | +6.71(+8.92%) |
Jun 04, 2020 | 75.25 | 76.23 | 74.10 | 75.27 | 452,640 | +0.25(+0.33%) |
Jun 03, 2020 | 74.30 | 75.65 | 74.00 | 75.02 | 792,358 | +1.93(+2.64%) |
Jun 02, 2020 | 72.52 | 73.27 | 71.74 | 73.09 | 301,552 | +0.62(+0.86%) |
Jun 01, 2020 | 71.90 | 73.16 | 71.44 | 72.47 | 371,398 | +0.38(+0.53%) |
May 29, 2020 | 73.05 | 73.64 | 70.98 | 72.09 | 497,692 | -1.63(-2.21%) |
May 28, 2020 | 75.01 | 75.91 | 72.79 | 73.71 | 611,843 | +0.33(+0.44%) |
May 27, 2020 | 71.90 | 73.60 | 70.78 | 73.39 | 511,872 | +2.97(+4.22%) |
May 26, 2020 | 70.40 | 71.41 | 69.04 | 70.42 | 641,128 | +2.23(+3.27%) |
May 22, 2020 | 69.55 | 69.55 | 67.55 | 68.19 | 494,555 | -1.08(-1.56%) |
May 21, 2020 | 68.09 | 69.70 | 68.09 | 69.27 | 337,056 | +1.14(+1.67%) |
May 20, 2020 | 67.83 | 68.64 | 66.67 | 68.13 | 707,663 | +1.35(+2.02%) |
May 19, 2020 | 67.94 | 69.02 | 66.76 | 66.78 | 457,961 | -1.42(-2.08%) |
May 18, 2020 | 67.82 | 69.87 | 67.60 | 68.20 | 436,089 | +2.67(+4.07%) |
May 15, 2020 | 65.15 | 66.48 | 64.26 | 65.53 | 478,449 | +0.12(+0.19%) |
May 14, 2020 | 63.14 | 65.73 | 61.74 | 65.41 | 1,114,013 | +1.51(+2.36%) |
May 13, 2020 | 64.12 | 64.51 | 62.11 | 63.89 | 1,099,768 | -0.93(-1.43%) |
May 12, 2020 | 68.78 | 68.82 | 64.77 | 64.82 | 1,085,424 | -3.83(-5.58%) |
May 11, 2020 | 70.06 | 70.06 | 67.91 | 68.66 | 591,162 | -2.35(-3.31%) |
May 08, 2020 | 71.36 | 71.73 | 70.73 | 71.01 | 412,983 | +1.24(+1.78%) |
May 07, 2020 | 71.13 | 71.73 | 69.63 | 69.77 | 330,335 | -0.27(-0.38%) |
May 06, 2020 | 71.22 | 71.90 | 69.99 | 70.03 | 304,739 | -1.05(-1.48%) |
May 05, 2020 | 71.26 | 72.43 | 70.28 | 71.08 | 519,335 | +0.51(+0.73%) |
May 04, 2020 | 70.91 | 70.91 | 68.59 | 70.57 | 589,731 | -1.39(-1.93%) |
May 01, 2020 | 71.63 | 72.29 | 70.61 | 71.96 | 382,531 | -1.54(-2.10%) |
Apr 30, 2020 | 76.83 | 76.86 | 73.47 | 73.51 | 495,940 | -4.54(-5.82%) |
Apr 29, 2020 | 77.66 | 79.78 | 76.51 | 78.05 | 718,187 | +3.22(+4.31%) |
Apr 28, 2020 | 76.85 | 78.47 | 74.60 | 74.82 | 505,518 | -0.79(-1.05%) |
Apr 27, 2020 | 72.13 | 77.31 | 71.82 | 75.61 | 663,202 | +1.56(+2.11%) |
Apr 24, 2020 | 72.51 | 74.91 | 70.58 | 74.05 | 558,907 | +0.59(+0.80%) |
Apr 23, 2020 | 73.67 | 74.97 | 71.66 | 73.46 | 332,465 | +0.94(+1.30%) |
Apr 22, 2020 | 73.96 | 74.63 | 72.02 | 72.52 | 442,954 | -0.55(-0.76%) |
Apr 21, 2020 | 74.58 | 75.65 | 72.87 | 73.07 | 505,632 | -3.38(-4.42%) |
Apr 20, 2020 | 78.17 | 78.44 | 75.88 | 76.44 | 344,525 | -3.19(-4.00%) |
Apr 17, 2020 | 77.73 | 79.84 | 76.50 | 79.63 | 506,686 | +4.93(+6.60%) |
Apr 16, 2020 | 72.97 | 75.14 | 71.35 | 74.70 | 449,581 | +1.41(+1.93%) |
Apr 15, 2020 | 72.50 | 74.15 | 71.78 | 73.29 | 435,189 | -2.01(-2.67%) |
Apr 14, 2020 | 76.43 | 77.05 | 74.95 | 75.30 | 372,106 | +0.37(+0.50%) |
Apr 13, 2020 | 79.50 | 79.50 | 74.48 | 74.93 | 229,242 | -5.45(-6.79%) |
Apr 09, 2020 | 76.67 | 80.83 | 75.07 | 80.38 | 283,647 | +5.54(+7.40%) |
Apr 08, 2020 | 72.84 | 75.87 | 71.76 | 74.84 | 429,923 | +2.48(+3.43%) |
Apr 07, 2020 | 75.92 | 77.60 | 72.23 | 72.36 | 527,882 | +0.15(+0.21%) |
Apr 06, 2020 | 68.24 | 72.79 | 67.99 | 72.21 | 480,871 | +7.41(+11.43%) |
Apr 03, 2020 | 69.92 | 70.66 | 63.76 | 64.80 | 367,955 | -4.88(-7.01%) |
Apr 02, 2020 | 70.63 | 72.30 | 67.86 | 69.68 | 378,156 | -0.25(-0.35%) |
Apr 01, 2020 | 72.31 | 72.96 | 68.76 | 69.93 | 345,122 | -5.81(-7.67%) |
Mar 31, 2020 | 77.43 | 77.67 | 74.99 | 75.74 | 312,452 | -2.55(-3.25%) |
Mar 30, 2020 | 76.18 | 78.84 | 74.35 | 78.28 | 422,144 | +2.24(+2.95%) |
Mar 27, 2020 | 78.14 | 79.11 | 72.96 | 76.04 | 478,164 | -3.56(-4.47%) |
Mar 26, 2020 | 75.72 | 80.45 | 74.92 | 79.60 | 325,684 | +4.84(+6.48%) |
Mar 25, 2020 | 68.91 | 77.83 | 66.53 | 74.76 | 437,637 | +5.90(+8.57%) |
Mar 24, 2020 | 66.65 | 69.64 | 64.95 | 68.85 | 388,917 | +4.99(+7.81%) |
Mar 23, 2020 | 62.97 | 64.20 | 59.15 | 63.87 | 727,492 | -0.01(-0.02%) |
Mar 20, 2020 | 72.37 | 72.37 | 62.47 | 63.88 | 762,965 | -6.79(-9.61%) |
Mar 19, 2020 | 66.81 | 70.76 | 62.63 | 70.67 | 656,393 | +3.36(+4.99%) |
Mar 18, 2020 | 67.31 | 69.17 | 60.99 | 67.31 | 989,036 | -4.75(-6.59%) |
Mar 17, 2020 | 72.04 | 72.69 | 66.18 | 72.06 | 678,312 | +1.49(+2.11%) |
Mar 16, 2020 | 75.33 | 77.70 | 69.80 | 70.57 | 791,886 | -13.13(-15.69%) |
Mar 13, 2020 | 81.46 | 83.70 | 77.29 | 83.70 | 680,440 | +5.93(+7.63%) |
Mar 12, 2020 | 76.29 | 87.72 | 75.18 | 77.77 | 962,743 | -9.57(-10.95%) |
Mar 11, 2020 | 93.51 | 93.51 | 86.64 | 87.33 | 719,157 | -8.47(-8.84%) |
Mar 10, 2020 | 92.69 | 95.95 | 88.24 | 95.80 | 720,862 | +5.24(+5.78%) |
Mar 09, 2020 | 95.90 | 96.16 | 90.46 | 90.57 | 638,984 | -9.77(-9.73%) |
Mar 06, 2020 | 101.73 | 101.73 | 97.59 | 100.33 | 414,828 | -3.68(-3.54%) |
Mar 05, 2020 | 104.07 | 105.41 | 102.37 | 104.01 | 371,698 | -1.97(-1.85%) |
Mar 04, 2020 | 100.56 | 106.05 | 100.56 | 105.98 | 453,509 | +6.51(+6.55%) |
Mar 03, 2020 | 98.92 | 101.88 | 98.25 | 99.47 | 404,031 | +0.50(+0.51%) |
Mar 02, 2020 | 95.92 | 99.07 | 93.90 | 98.96 | 466,223 | +3.64(+3.81%) |
Feb 28, 2020 | 95.65 | 97.67 | 93.17 | 95.33 | 922,861 | -2.76(-2.81%) |
Feb 27, 2020 | 97.23 | 100.06 | 95.90 | 98.09 | 709,608 | -0.54(-0.55%) |
Feb 26, 2020 | 101.09 | 101.30 | 97.82 | 98.63 | 598,596 | -1.88(-1.87%) |
Feb 25, 2020 | 101.83 | 103.56 | 99.79 | 100.50 | 797,103 | -0.54(-0.54%) |
Feb 24, 2020 | 98.98 | 106.09 | 97.04 | 101.05 | 874,603 | -0.28(-0.27%) |
Feb 21, 2020 | 100.78 | 101.89 | 100.40 | 101.32 | 339,349 | +0.11(+0.11%) |
Feb 20, 2020 | 99.05 | 101.67 | 99.05 | 101.21 | 290,593 | +1.88(+1.90%) |
Feb 19, 2020 | 100.34 | 101.40 | 99.32 | 99.32 | 317,549 | -0.64(-0.64%) |
Feb 18, 2020 | 99.07 | 100.16 | 98.70 | 99.96 | 398,169 | +1.11(+1.13%) |
Feb 14, 2020 | 97.32 | 98.91 | 97.32 | 98.85 | 343,131 | +1.64(+1.68%) |
Feb 13, 2020 | 96.72 | 98.13 | 96.31 | 97.21 | 328,805 | -0.02(-0.02%) |
Feb 12, 2020 | 98.81 | 98.91 | 97.17 | 97.23 | 226,423 | -1.19(-1.21%) |
Feb 11, 2020 | 99.40 | 100.20 | 98.07 | 98.42 | 303,191 | -0.86(-0.86%) |
Feb 10, 2020 | 97.33 | 99.32 | 96.82 | 99.28 | 250,836 | +1.58(+1.62%) |
Feb 07, 2020 | 97.47 | 98.16 | 96.80 | 97.69 | 160,744 | -0.09(-0.09%) |
Feb 06, 2020 | 98.21 | 98.22 | 97.23 | 97.78 | 208,273 | -0.10(-0.10%) |
Feb 05, 2020 | 98.13 | 98.42 | 97.46 | 97.88 | 216,869 | +0.46(+0.47%) |
Feb 04, 2020 | 97.55 | 97.96 | 96.13 | 97.42 | 178,723 | +1.00(+1.04%) |
Feb 03, 2020 | 95.66 | 97.17 | 95.66 | 96.42 | 278,609 | +0.92(+0.97%) |
Jan 31, 2020 | 96.52 | 96.82 | 94.59 | 95.50 | 334,096 | -1.33(-1.38%) |
Jan 30, 2020 | 96.10 | 96.86 | 95.04 | 96.83 | 294,942 | +0.02(+0.02%) |
Jan 29, 2020 | 97.68 | 97.71 | 96.17 | 96.81 | 291,241 | -0.59(-0.61%) |
Jan 28, 2020 | 96.98 | 98.04 | 96.08 | 97.40 | 243,220 | +0.72(+0.75%) |
Jan 27, 2020 | 96.31 | 97.63 | 96.23 | 96.68 | 269,093 | -1.24(-1.26%) |
Jan 24, 2020 | 98.85 | 100.09 | 97.11 | 97.91 | 329,683 | -2.36(-2.35%) |
Jan 23, 2020 | 100.45 | 101.35 | 99.71 | 100.27 | 346,556 | -0.25(-0.25%) |
Jan 22, 2020 | 100.17 | 100.91 | 100.08 | 100.52 | 321,870 | +0.84(+0.84%) |
Jan 21, 2020 | 97.01 | 100.20 | 96.51 | 99.68 | 424,889 | +2.63(+2.71%) |
Jan 17, 2020 | 98.00 | 98.30 | 96.98 | 97.06 | 289,970 | -0.50(-0.52%) |
Jan 16, 2020 | 98.74 | 99.32 | 96.94 | 97.56 | 406,449 | -0.59(-0.60%) |
Jan 15, 2020 | 96.47 | 98.18 | 96.47 | 98.15 | 432,481 | +1.61(+1.67%) |
Jan 14, 2020 | 95.68 | 97.89 | 95.58 | 96.54 | 586,019 | +1.06(+1.11%) |
Jan 13, 2020 | 93.94 | 95.68 | 93.83 | 95.49 | 451,179 | +1.60(+1.70%) |
Jan 10, 2020 | 93.40 | 94.03 | 92.34 | 93.89 | 307,410 | +0.86(+0.92%) |
Jan 09, 2020 | 93.42 | 94.39 | 92.97 | 93.03 | 287,700 | -0.14(-0.15%) |
Jan 08, 2020 | 91.84 | 93.54 | 91.42 | 93.17 | 300,674 | +1.34(+1.46%) |
Jan 07, 2020 | 90.96 | 92.45 | 90.90 | 91.83 | 250,579 | +0.73(+0.80%) |
Jan 06, 2020 | 88.99 | 91.20 | 87.82 | 91.10 | 706,082 | -0.19(-0.21%) |
Jan 03, 2020 | 89.82 | 91.77 | 89.77 | 91.29 | 281,985 | +0.40(+0.44%) |
Jan 02, 2020 | 89.77 | 90.95 | 89.42 | 90.89 | 334,252 | +1.45(+1.62%) |
Dec 31, 2019 | 89.01 | 90.07 | 88.65 | 89.44 | 197,726 | +0.29(+0.32%) |
Dec 30, 2019 | 89.40 | 89.57 | 88.55 | 89.16 | 128,241 | -0.17(-0.19%) |
Dec 27, 2019 | 89.67 | 89.78 | 88.91 | 89.33 | 105,692 | -0.10(-0.12%) |
Dec 26, 2019 | 89.99 | 90.63 | 88.91 | 89.43 | 102,762 | -0.71(-0.79%) |
Dec 24, 2019 | 88.72 | 90.21 | 88.43 | 90.15 | 80,056 | +1.58(+1.78%) |
Dec 23, 2019 | 89.38 | 89.38 | 88.47 | 88.57 | 187,256 | -0.70(-0.79%) |
Dec 20, 2019 | 89.71 | 90.11 | 88.67 | 89.27 | 288,709 | -0.26(-0.29%) |
Dec 19, 2019 | 89.67 | 89.94 | 88.77 | 89.53 | 260,565 | -0.07(-0.07%) |
Dec 18, 2019 | 90.77 | 91.39 | 89.47 | 89.59 | 169,754 | -0.90(-1.00%) |
Dec 17, 2019 | 89.89 | 90.61 | 89.89 | 90.50 | 176,732 | +0.43(+0.48%) |
Dec 16, 2019 | 89.90 | 90.39 | 89.63 | 90.07 | 292,316 | +0.85(+0.95%) |
Dec 13, 2019 | 89.29 | 89.99 | 88.89 | 89.22 | 163,370 | -0.08(-0.09%) |
Dec 12, 2019 | 89.40 | 90.11 | 88.70 | 89.30 | 305,677 | -0.24(-0.27%) |
Dec 11, 2019 | 87.86 | 90.47 | 87.86 | 89.54 | 430,905 | +1.52(+1.73%) |
Dec 10, 2019 | 90.08 | 90.39 | 87.94 | 88.02 | 270,015 | -1.94(-2.16%) |
Dec 09, 2019 | 89.38 | 90.29 | 87.42 | 89.96 | 375,652 | -0.01(-0.01%) |
Dec 06, 2019 | 90.80 | 91.65 | 89.58 | 89.97 | 347,544 | +1.22(+1.37%) |
Dec 05, 2019 | 89.35 | 89.65 | 88.36 | 88.75 | 363,871 | -0.46(-0.51%) |
Dec 04, 2019 | 89.45 | 90.56 | 88.78 | 89.20 | 332,330 | -0.02(-0.02%) |
Dec 03, 2019 | 88.97 | 89.56 | 88.41 | 89.22 | 352,019 | -0.53(-0.59%) |
Dec 02, 2019 | 91.28 | 91.28 | 89.47 | 89.76 | 268,786 | -1.64(-1.79%) |
Nov 29, 2019 | 92.29 | 92.36 | 91.24 | 91.39 | 70,496 | -0.95(-1.03%) |
Nov 27, 2019 | 92.96 | 93.66 | 92.17 | 92.35 | 266,856 | -0.31(-0.34%) |
Nov 26, 2019 | 90.50 | 92.71 | 89.47 | 92.66 | 264,261 | +2.56(+2.84%) |
Nov 25, 2019 | 89.41 | 90.56 | 89.08 | 90.10 | 373,939 | +0.96(+1.08%) |
Nov 22, 2019 | 89.19 | 89.65 | 87.86 | 89.14 | 273,580 | +0.00(+0.00%) |
Nov 21, 2019 | 91.22 | 91.71 | 88.98 | 89.14 | 383,054 | -2.18(-2.39%) |
Nov 20, 2019 | 91.59 | 92.58 | 91.02 | 91.32 | 408,509 | -0.24(-0.26%) |
Nov 19, 2019 | 93.83 | 94.52 | 91.35 | 91.56 | 464,806 | -2.19(-2.34%) |
Nov 18, 2019 | 94.26 | 95.06 | 93.29 | 93.74 | 675,422 | -0.69(-0.73%) |
Nov 15, 2019 | 94.16 | 94.89 | 93.84 | 94.43 | 365,404 | +0.88(+0.94%) |
Nov 14, 2019 | 93.17 | 93.80 | 93.03 | 93.55 | 345,554 | +0.04(+0.04%) |
Nov 13, 2019 | 92.29 | 93.55 | 91.90 | 93.52 | 467,282 | +1.08(+1.16%) |
Nov 12, 2019 | 92.12 | 93.06 | 91.97 | 92.44 | 822,895 | +0.91(+1.00%) |
Nov 11, 2019 | 89.26 | 91.57 | 89.10 | 91.53 | 459,323 | +2.32(+2.60%) |
Nov 08, 2019 | 89.04 | 89.80 | 88.61 | 89.20 | 363,828 | -0.02(-0.02%) |
Nov 07, 2019 | 87.70 | 89.37 | 87.61 | 89.22 | 749,983 | +1.98(+2.27%) |
Nov 06, 2019 | 86.76 | 87.26 | 85.26 | 87.24 | 543,286 | +0.50(+0.58%) |
Nov 05, 2019 | 89.04 | 89.04 | 86.34 | 86.74 | 1,105,647 | -1.91(-2.15%) |
Nov 04, 2019 | 89.85 | 90.31 | 87.93 | 88.65 | 468,524 | -0.84(-0.93%) |
Nov 01, 2019 | 89.58 | 91.28 | 89.20 | 89.48 | 616,486 | +0.66(+0.74%) |
Oct 31, 2019 | 87.70 | 88.87 | 87.58 | 88.83 | 531,673 | +1.06(+1.21%) |
Oct 30, 2019 | 88.44 | 89.00 | 85.75 | 87.77 | 1,176,302 | -0.88(-1.00%) |
Oct 29, 2019 | 90.75 | 91.61 | 88.22 | 88.65 | 1,185,683 | -4.08(-4.40%) |
Oct 28, 2019 | 94.21 | 96.22 | 89.49 | 92.73 | 1,980,151 | -4.60(-4.72%) |
Oct 25, 2019 | 95.52 | 98.45 | 95.35 | 97.33 | 484,449 | +1.56(+1.63%) |
Oct 24, 2019 | 93.53 | 96.37 | 93.44 | 95.77 | 339,272 | +2.69(+2.89%) |
Oct 23, 2019 | 93.69 | 94.01 | 92.78 | 93.08 | 216,394 | -0.82(-0.87%) |
Oct 22, 2019 | 95.39 | 95.60 | 93.21 | 93.90 | 215,931 | -1.29(-1.36%) |
Oct 21, 2019 | 94.20 | 95.74 | 94.13 | 95.19 | 370,820 | +0.93(+0.99%) |
Oct 18, 2019 | 92.80 | 94.54 | 92.61 | 94.26 | 440,648 | +1.08(+1.16%) |
Oct 17, 2019 | 93.19 | 93.92 | 92.91 | 93.18 | 278,102 | +0.34(+0.37%) |
Oct 16, 2019 | 92.44 | 93.48 | 91.93 | 92.84 | 241,070 | +0.35(+0.38%) |
Oct 15, 2019 | 92.05 | 93.03 | 91.82 | 92.49 | 240,521 | +0.79(+0.86%) |
Oct 14, 2019 | 91.57 | 92.12 | 91.33 | 91.70 | 239,221 | -0.43(-0.46%) |
Oct 11, 2019 | 92.46 | 93.09 | 91.76 | 92.12 | 393,477 | +0.68(+0.75%) |
Oct 10, 2019 | 91.01 | 91.76 | 90.68 | 91.44 | 163,817 | +0.25(+0.27%) |
Oct 09, 2019 | 91.22 | 91.73 | 90.63 | 91.19 | 347,334 | +0.68(+0.76%) |
Oct 08, 2019 | 90.16 | 91.32 | 89.73 | 90.51 | 355,354 | -0.40(-0.44%) |
Oct 07, 2019 | 90.79 | 91.39 | 90.48 | 90.91 | 478,332 | -0.49(-0.54%) |
Oct 04, 2019 | 90.62 | 91.41 | 90.26 | 91.40 | 250,911 | +1.04(+1.15%) |
Oct 03, 2019 | 90.24 | 90.50 | 88.88 | 90.37 | 392,629 | -0.23(-0.25%) |
Oct 02, 2019 | 90.79 | 90.79 | 89.39 | 90.60 | 440,922 | -1.03(-1.12%) |