Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 128.29 | 131.77 | 124.52 | 127.25 | 96,800 | -1.07(-0.83%) |
Oct 29, 2020 | 128.82 | 131.78 | 126.70 | 128.32 | 76,482 | -0.14(-0.11%) |
Oct 28, 2020 | 130.45 | 131.45 | 127.79 | 128.46 | 69,509 | -4.51(-3.39%) |
Oct 27, 2020 | 129.40 | 133.87 | 128.31 | 132.97 | 81,882 | +4.01(+3.11%) |
Oct 26, 2020 | 130.45 | 132.84 | 126.78 | 128.96 | 59,419 | -2.03(-1.55%) |
Oct 23, 2020 | 132.42 | 132.98 | 129.41 | 130.99 | 65,800 | -0.39(-0.30%) |
Oct 22, 2020 | 128.52 | 133.50 | 127.09 | 131.38 | 95,976 | +4.29(+3.38%) |
Oct 21, 2020 | 127.65 | 128.11 | 125.89 | 127.09 | 112,222 | +0.77(+0.61%) |
Oct 20, 2020 | 128.81 | 129.99 | 124.71 | 126.32 | 104,782 | -1.36(-1.07%) |
Oct 19, 2020 | 126.44 | 129.20 | 124.70 | 127.68 | 127,577 | +2.45(+1.96%) |
Oct 16, 2020 | 123.89 | 127.54 | 123.89 | 125.23 | 93,800 | +1.74(+1.41%) |
Oct 15, 2020 | 125.75 | 126.67 | 122.41 | 123.49 | 157,855 | -3.72(-2.92%) |
Oct 14, 2020 | 133.70 | 136.12 | 126.93 | 127.21 | 160,748 | -6.49(-4.85%) |
Oct 13, 2020 | 130.45 | 134.82 | 129.20 | 133.70 | 141,258 | +2.72(+2.08%) |
Oct 12, 2020 | 130.19 | 131.14 | 127.69 | 130.98 | 96,594 | +1.40(+1.08%) |
Oct 09, 2020 | 128.72 | 130.72 | 126.94 | 129.58 | 116,000 | +0.88(+0.68%) |
Oct 08, 2020 | 127.28 | 132.73 | 127.28 | 128.70 | 107,522 | +2.81(+2.23%) |
Oct 07, 2020 | 121.89 | 127.63 | 121.89 | 125.89 | 121,021 | +4.61(+3.80%) |
Oct 06, 2020 | 119.82 | 122.79 | 116.86 | 121.28 | 220,464 | +2.29(+1.92%) |
Oct 05, 2020 | 118.07 | 119.85 | 116.57 | 118.99 | 134,225 | +2.47(+2.12%) |
Oct 02, 2020 | 116.33 | 120.00 | 115.36 | 116.52 | 112,000 | -1.67(-1.41%) |
Oct 01, 2020 | 119.72 | 120.05 | 116.78 | 118.19 | 104,458 | -0.54(-0.45%) |
Sep 30, 2020 | 118.94 | 120.18 | 113.76 | 118.73 | 135,829 | -0.49(-0.41%) |
Sep 29, 2020 | 121.55 | 121.94 | 118.00 | 119.22 | 142,123 | -2.38(-1.96%) |
Sep 28, 2020 | 118.88 | 122.16 | 117.67 | 121.60 | 159,843 | +3.41(+2.89%) |
Sep 25, 2020 | 118.52 | 121.50 | 117.65 | 118.19 | 75,200 | +0.29(+0.25%) |
Sep 24, 2020 | 115.91 | 118.11 | 114.58 | 117.90 | 212,279 | +0.50(+0.43%) |
Sep 23, 2020 | 125.06 | 125.06 | 115.67 | 117.40 | 344,520 | -6.81(-5.48%) |
Sep 22, 2020 | 122.00 | 124.54 | 120.56 | 124.21 | 146,626 | +3.14(+2.59%) |
Sep 21, 2020 | 121.03 | 121.63 | 119.30 | 121.07 | 117,729 | -1.81(-1.47%) |
Sep 18, 2020 | 119.90 | 123.74 | 117.62 | 122.88 | 453,400 | +4.68(+3.96%) |
Sep 17, 2020 | 107.10 | 119.92 | 106.00 | 118.20 | 421,358 | +9.69(+8.93%) |
Sep 16, 2020 | 107.63 | 109.53 | 104.49 | 108.51 | 244,537 | +1.59(+1.49%) |
Sep 15, 2020 | 107.60 | 109.00 | 105.62 | 106.92 | 217,381 | -0.14(-0.13%) |
Sep 14, 2020 | 103.69 | 107.88 | 103.20 | 107.06 | 321,412 | +4.56(+4.45%) |
Sep 11, 2020 | 101.49 | 103.18 | 98.71 | 102.50 | 201,700 | +2.32(+2.32%) |
Sep 10, 2020 | 103.20 | 103.28 | 99.88 | 100.18 | 83,570 | -2.51(-2.44%) |
Sep 09, 2020 | 103.30 | 105.15 | 101.53 | 102.69 | 88,225 | +0.73(+0.72%) |
Sep 08, 2020 | 104.00 | 106.66 | 101.60 | 101.96 | 202,205 | -6.96(-6.39%) |
Sep 04, 2020 | 109.65 | 109.65 | 102.53 | 108.92 | 117,900 | -0.08(-0.07%) |
Sep 03, 2020 | 110.00 | 113.45 | 107.03 | 109.00 | 125,642 | -0.84(-0.76%) |
Sep 02, 2020 | 107.13 | 109.86 | 104.52 | 109.84 | 214,075 | +3.75(+3.53%) |
Sep 01, 2020 | 107.65 | 107.65 | 102.56 | 106.09 | 73,481 | -1.61(-1.49%) |
Aug 31, 2020 | 106.89 | 108.99 | 104.87 | 107.70 | 81,227 | +1.06(+0.99%) |
Aug 28, 2020 | 106.17 | 106.99 | 104.39 | 106.64 | 45,600 | +0.81(+0.77%) |
Aug 27, 2020 | 105.13 | 106.42 | 102.96 | 105.83 | 41,755 | +0.47(+0.45%) |
Aug 26, 2020 | 105.92 | 106.41 | 104.33 | 105.36 | 49,732 | -0.76(-0.72%) |
Aug 25, 2020 | 103.69 | 106.87 | 102.99 | 106.12 | 42,823 | +2.71(+2.62%) |
Aug 24, 2020 | 105.76 | 105.79 | 102.00 | 103.41 | 103,599 | -2.05(-1.94%) |
Aug 21, 2020 | 106.90 | 107.41 | 104.72 | 105.46 | 67,100 | -1.58(-1.48%) |
Aug 20, 2020 | 105.84 | 107.61 | 105.22 | 107.04 | 44,968 | -0.01(-0.01%) |
Aug 19, 2020 | 108.88 | 110.08 | 106.79 | 107.05 | 84,725 | -1.93(-1.77%) |
Aug 18, 2020 | 110.80 | 112.99 | 108.63 | 108.98 | 84,125 | -2.14(-1.93%) |
Aug 17, 2020 | 106.36 | 112.55 | 106.12 | 111.12 | 136,132 | +4.63(+4.35%) |
Aug 14, 2020 | 106.26 | 109.00 | 104.12 | 106.49 | 122,200 | -0.13(-0.12%) |
Aug 13, 2020 | 107.26 | 109.11 | 106.38 | 106.62 | 62,361 | -0.47(-0.44%) |
Aug 12, 2020 | 105.38 | 108.71 | 103.97 | 107.09 | 107,121 | +3.03(+2.91%) |
Aug 11, 2020 | 106.20 | 108.56 | 103.82 | 104.06 | 117,172 | -1.43(-1.36%) |
Aug 10, 2020 | 105.45 | 107.73 | 104.85 | 105.49 | 61,897 | +0.24(+0.23%) |
Aug 07, 2020 | 102.76 | 107.25 | 102.76 | 105.25 | 92,400 | +2.15(+2.09%) |
Aug 06, 2020 | 105.40 | 105.66 | 98.65 | 103.10 | 140,339 | -3.32(-3.12%) |
Aug 05, 2020 | 106.22 | 108.02 | 105.41 | 106.42 | 74,565 | +0.80(+0.76%) |
Aug 04, 2020 | 105.61 | 106.27 | 103.40 | 105.62 | 59,928 | -0.01(-0.01%) |
Aug 03, 2020 | 103.81 | 106.31 | 102.12 | 105.63 | 89,252 | +3.02(+2.94%) |
Jul 31, 2020 | 109.91 | 109.91 | 101.26 | 102.61 | 133,400 | -4.34(-4.06%) |
Jul 30, 2020 | 102.63 | 107.82 | 102.63 | 106.95 | 57,229 | +3.65(+3.53%) |
Jul 29, 2020 | 108.44 | 108.44 | 103.03 | 103.30 | 88,518 | -4.61(-4.27%) |
Jul 28, 2020 | 108.98 | 110.75 | 107.50 | 107.91 | 65,803 | -1.32(-1.21%) |
Jul 27, 2020 | 108.08 | 110.23 | 107.62 | 109.23 | 76,836 | +1.96(+1.83%) |
Jul 24, 2020 | 107.58 | 108.76 | 105.31 | 107.27 | 103,700 | -1.15(-1.06%) |
Jul 23, 2020 | 110.12 | 112.67 | 107.75 | 108.42 | 64,116 | -1.60(-1.45%) |
Jul 22, 2020 | 108.47 | 110.46 | 108.47 | 110.02 | 63,793 | +1.16(+1.07%) |
Jul 21, 2020 | 111.71 | 111.71 | 108.85 | 108.86 | 65,856 | -0.79(-0.72%) |
Jul 20, 2020 | 106.53 | 111.53 | 105.70 | 109.65 | 97,079 | +2.55(+2.38%) |
Jul 17, 2020 | 104.00 | 108.98 | 104.00 | 107.10 | 119,700 | +3.60(+3.48%) |
Jul 16, 2020 | 103.16 | 104.26 | 102.44 | 103.50 | 68,601 | -0.43(-0.41%) |
Jul 15, 2020 | 104.76 | 107.27 | 102.55 | 103.93 | 129,408 | +0.52(+0.50%) |
Jul 14, 2020 | 99.72 | 103.43 | 99.02 | 103.41 | 113,338 | +3.63(+3.64%) |
Jul 13, 2020 | 105.18 | 106.31 | 99.12 | 99.78 | 168,602 | -4.13(-3.97%) |
Jul 10, 2020 | 107.67 | 107.67 | 102.75 | 103.91 | 90,300 | -3.97(-3.68%) |
Jul 09, 2020 | 110.43 | 110.43 | 106.75 | 107.88 | 62,815 | -2.12(-1.93%) |
Jul 08, 2020 | 109.06 | 110.00 | 106.68 | 110.00 | 82,936 | +1.53(+1.41%) |
Jul 07, 2020 | 109.14 | 112.92 | 108.45 | 108.47 | 99,859 | -0.90(-0.82%) |
Jul 06, 2020 | 112.31 | 113.95 | 108.94 | 109.37 | 201,833 | -2.21(-1.98%) |
Jul 02, 2020 | 113.14 | 113.19 | 109.62 | 111.58 | 143,800 | -0.67(-0.60%) |
Jul 01, 2020 | 113.80 | 118.72 | 110.55 | 112.25 | 252,279 | -1.00(-0.88%) |
Jun 30, 2020 | 104.28 | 113.80 | 103.00 | 113.25 | 293,594 | +10.51(+10.23%) |
Jun 29, 2020 | 104.00 | 104.58 | 97.00 | 102.74 | 388,096 | -5.71(-5.27%) |
Jun 26, 2020 | 109.93 | 110.85 | 107.57 | 108.45 | 108,100 | -2.26(-2.04%) |
Jun 25, 2020 | 107.32 | 111.36 | 106.03 | 110.71 | 107,122 | +3.44(+3.21%) |
Jun 24, 2020 | 111.92 | 112.58 | 106.74 | 107.27 | 93,919 | -4.81(-4.29%) |
Jun 23, 2020 | 112.39 | 115.02 | 111.80 | 112.08 | 115,433 | +0.31(+0.28%) |
Jun 22, 2020 | 110.35 | 112.56 | 107.28 | 111.77 | 119,360 | +1.61(+1.46%) |
Jun 19, 2020 | 111.67 | 113.42 | 109.54 | 110.16 | 267,600 | -0.81(-0.73%) |
Jun 18, 2020 | 110.76 | 113.60 | 110.53 | 110.97 | 44,996 | -0.09(-0.08%) |
Jun 17, 2020 | 110.67 | 112.90 | 109.33 | 111.06 | 84,174 | +1.27(+1.16%) |
Jun 16, 2020 | 110.21 | 111.98 | 107.74 | 109.79 | 85,799 | +1.74(+1.61%) |
Jun 15, 2020 | 105.21 | 109.87 | 103.44 | 108.05 | 96,329 | +1.29(+1.21%) |
Jun 12, 2020 | 107.32 | 109.89 | 103.02 | 106.76 | 129,300 | +2.39(+2.29%) |
Jun 11, 2020 | 113.83 | 113.87 | 104.12 | 104.37 | 234,387 | -11.31(-9.78%) |
Jun 10, 2020 | 114.92 | 117.35 | 114.00 | 115.68 | 94,428 | +1.37(+1.20%) |
Jun 09, 2020 | 115.41 | 118.20 | 114.06 | 114.31 | 89,985 | -1.34(-1.16%) |
Jun 08, 2020 | 112.57 | 116.77 | 111.00 | 115.65 | 93,280 | +3.00(+2.66%) |
Jun 05, 2020 | 110.26 | 113.69 | 110.26 | 112.65 | 135,800 | +2.07(+1.87%) |
Jun 04, 2020 | 109.38 | 113.13 | 108.50 | 110.58 | 129,922 | +0.26(+0.24%) |
Jun 03, 2020 | 113.58 | 114.14 | 110.32 | 110.32 | 108,701 | -3.67(-3.22%) |
Jun 02, 2020 | 112.79 | 114.48 | 110.70 | 113.99 | 72,839 | +0.61(+0.54%) |
Jun 01, 2020 | 116.15 | 116.93 | 111.02 | 113.38 | 154,590 | -2.64(-2.28%) |
May 29, 2020 | 116.82 | 117.48 | 110.37 | 116.02 | 232,300 | -0.40(-0.34%) |
May 28, 2020 | 120.00 | 121.61 | 116.03 | 116.42 | 103,537 | -3.58(-2.98%) |
May 27, 2020 | 119.68 | 123.16 | 112.84 | 120.00 | 186,649 | +0.42(+0.35%) |
May 26, 2020 | 127.25 | 127.25 | 119.50 | 119.58 | 161,594 | -6.13(-4.88%) |
May 22, 2020 | 122.12 | 126.98 | 121.03 | 125.71 | 283,400 | +6.36(+5.33%) |
May 21, 2020 | 123.07 | 123.71 | 119.35 | 119.35 | 242,889 | -2.76(-2.26%) |
May 20, 2020 | 120.62 | 124.13 | 116.85 | 122.11 | 237,313 | +2.20(+1.83%) |
May 19, 2020 | 122.38 | 123.81 | 119.67 | 119.91 | 230,143 | -1.59(-1.31%) |
May 18, 2020 | 121.21 | 124.29 | 119.69 | 121.50 | 300,057 | +3.10(+2.62%) |
May 15, 2020 | 110.47 | 119.26 | 110.45 | 118.40 | 275,400 | +7.96(+7.21%) |
May 14, 2020 | 111.23 | 112.27 | 102.80 | 110.44 | 261,673 | -3.38(-2.97%) |
May 13, 2020 | 110.86 | 116.62 | 109.00 | 113.82 | 258,229 | +3.39(+3.07%) |
May 12, 2020 | 104.04 | 117.00 | 104.00 | 110.43 | 553,794 | +7.21(+6.99%) |
May 11, 2020 | 92.36 | 103.98 | 89.68 | 103.22 | 348,519 | +12.37(+13.62%) |
May 08, 2020 | 88.50 | 92.39 | 87.38 | 90.85 | 172,800 | +2.62(+2.97%) |
May 07, 2020 | 92.49 | 92.49 | 85.52 | 88.23 | 208,975 | -0.07(-0.08%) |
May 06, 2020 | 92.27 | 93.00 | 86.27 | 88.30 | 300,410 | -0.01(-0.01%) |
May 05, 2020 | 91.56 | 92.00 | 86.46 | 88.31 | 199,122 | +0.81(+0.93%) |
May 04, 2020 | 82.30 | 87.51 | 80.98 | 87.50 | 119,807 | +5.02(+6.09%) |
May 01, 2020 | 82.61 | 83.12 | 79.01 | 82.48 | 162,900 | -1.20(-1.43%) |
Apr 30, 2020 | 86.90 | 90.05 | 83.64 | 83.68 | 224,850 | -4.29(-4.88%) |
Apr 29, 2020 | 88.73 | 90.32 | 87.22 | 87.97 | 180,525 | +1.07(+1.23%) |
Apr 28, 2020 | 94.70 | 94.70 | 86.78 | 86.90 | 151,027 | -6.40(-6.86%) |
Apr 27, 2020 | 92.59 | 94.69 | 90.01 | 93.30 | 204,137 | +2.85(+3.15%) |
Apr 24, 2020 | 86.19 | 90.58 | 84.49 | 90.45 | 165,000 | +5.05(+5.91%) |
Apr 23, 2020 | 83.36 | 86.43 | 83.36 | 85.40 | 322,915 | +2.41(+2.90%) |
Apr 22, 2020 | 84.10 | 86.44 | 82.83 | 82.99 | 294,124 | -0.39(-0.47%) |
Apr 21, 2020 | 86.56 | 90.99 | 82.47 | 83.38 | 273,319 | -4.51(-5.13%) |
Apr 20, 2020 | 82.60 | 91.79 | 82.22 | 87.89 | 314,334 | +5.94(+7.25%) |
Apr 17, 2020 | 79.15 | 83.00 | 78.92 | 81.95 | 229,600 | +4.93(+6.40%) |
Apr 16, 2020 | 74.64 | 77.17 | 74.20 | 77.02 | 208,539 | +3.24(+4.39%) |
Apr 15, 2020 | 72.03 | 75.68 | 71.02 | 73.78 | 205,270 | -0.02(-0.03%) |
Apr 14, 2020 | 77.00 | 78.65 | 71.47 | 73.80 | 470,064 | +6.71(+10.00%) |
Apr 13, 2020 | 67.25 | 67.67 | 64.85 | 67.09 | 180,418 | -0.10(-0.15%) |
Apr 09, 2020 | 68.87 | 70.15 | 65.62 | 67.19 | 282,100 | +0.99(+1.50%) |
Apr 08, 2020 | 63.77 | 66.64 | 63.25 | 66.20 | 257,612 | +3.38(+5.38%) |
Apr 07, 2020 | 67.50 | 68.65 | 62.76 | 62.82 | 219,350 | -2.97(-4.51%) |
Apr 06, 2020 | 61.39 | 65.99 | 61.39 | 65.79 | 222,271 | +5.66(+9.41%) |
Apr 03, 2020 | 60.26 | 60.91 | 57.23 | 60.13 | 201,300 | -0.46(-0.76%) |
Apr 02, 2020 | 60.38 | 61.00 | 56.82 | 60.59 | 294,922 | +0.33(+0.55%) |
Apr 01, 2020 | 64.17 | 66.53 | 60.25 | 60.26 | 212,409 | -6.50(-9.74%) |
Mar 31, 2020 | 69.08 | 69.25 | 62.80 | 66.76 | 401,737 | -3.35(-4.78%) |
Mar 30, 2020 | 69.02 | 71.23 | 67.84 | 70.11 | 149,517 | +1.38(+2.01%) |
Mar 27, 2020 | 69.78 | 73.60 | 68.48 | 68.73 | 257,700 | -2.92(-4.08%) |
Mar 26, 2020 | 70.32 | 74.37 | 70.18 | 71.65 | 241,517 | +1.67(+2.39%) |
Mar 25, 2020 | 72.38 | 74.51 | 69.65 | 69.98 | 262,076 | -3.06(-4.19%) |
Mar 24, 2020 | 72.23 | 73.96 | 70.70 | 73.04 | 184,660 | +3.59(+5.17%) |
Mar 23, 2020 | 69.18 | 73.03 | 66.21 | 69.45 | 122,607 | -0.40(-0.57%) |
Mar 20, 2020 | 74.10 | 74.47 | 68.34 | 69.85 | 345,800 | -1.48(-2.07%) |
Mar 19, 2020 | 68.80 | 75.00 | 68.80 | 71.33 | 183,980 | +1.44(+2.06%) |
Mar 18, 2020 | 68.42 | 73.57 | 60.86 | 69.89 | 278,446 | -1.29(-1.81%) |
Mar 17, 2020 | 73.07 | 74.90 | 68.48 | 71.18 | 329,169 | -0.57(-0.79%) |
Mar 16, 2020 | 74.83 | 77.61 | 70.00 | 71.75 | 295,199 | -10.43(-12.69%) |
Mar 13, 2020 | 82.84 | 82.84 | 71.02 | 82.18 | 233,300 | +3.05(+3.85%) |
Mar 12, 2020 | 75.94 | 80.50 | 69.50 | 79.13 | 322,901 | -1.93(-2.38%) |
Mar 11, 2020 | 83.49 | 85.48 | 79.69 | 81.06 | 147,888 | -4.75(-5.54%) |
Mar 10, 2020 | 83.73 | 85.97 | 79.04 | 85.81 | 181,695 | +4.86(+6.00%) |
Mar 09, 2020 | 81.54 | 83.33 | 79.09 | 80.95 | 235,408 | -4.91(-5.72%) |
Mar 06, 2020 | 88.35 | 90.78 | 85.00 | 85.86 | 208,800 | -5.26(-5.77%) |
Mar 05, 2020 | 90.16 | 92.83 | 89.47 | 91.12 | 129,952 | -0.67(-0.73%) |
Mar 04, 2020 | 89.00 | 92.02 | 88.75 | 91.79 | 161,332 | +4.46(+5.11%) |
Mar 03, 2020 | 87.80 | 90.82 | 85.30 | 87.33 | 145,059 | -0.46(-0.52%) |
Mar 02, 2020 | 86.18 | 87.81 | 82.63 | 87.79 | 173,349 | +1.62(+1.88%) |
Feb 28, 2020 | 80.95 | 86.54 | 80.17 | 86.17 | 204,900 | +2.72(+3.26%) |
Feb 27, 2020 | 81.74 | 86.75 | 79.13 | 83.45 | 224,419 | -1.07(-1.27%) |
Feb 26, 2020 | 84.00 | 87.44 | 80.18 | 84.52 | 172,947 | -1.05(-1.23%) |
Feb 25, 2020 | 89.56 | 90.55 | 84.27 | 85.57 | 142,985 | -3.16(-3.56%) |
Feb 24, 2020 | 89.85 | 91.12 | 87.27 | 88.73 | 180,340 | -4.23(-4.55%) |
Feb 21, 2020 | 92.12 | 94.00 | 90.97 | 92.96 | 105,500 | +0.83(+0.90%) |
Feb 20, 2020 | 93.20 | 94.05 | 89.93 | 92.13 | 89,708 | -1.36(-1.45%) |
Feb 19, 2020 | 91.96 | 94.74 | 91.76 | 93.49 | 83,515 | +1.97(+2.15%) |
Feb 18, 2020 | 90.23 | 91.54 | 90.23 | 91.52 | 60,530 | +1.29(+1.43%) |
Feb 14, 2020 | 89.85 | 91.30 | 88.81 | 90.23 | 71,300 | +0.46(+0.51%) |
Feb 13, 2020 | 91.33 | 92.23 | 89.69 | 89.77 | 83,194 | -1.98(-2.16%) |
Feb 12, 2020 | 91.37 | 92.80 | 90.40 | 91.75 | 94,651 | +1.19(+1.31%) |
Feb 11, 2020 | 91.24 | 92.09 | 89.50 | 90.56 | 85,139 | -0.35(-0.38%) |
Feb 10, 2020 | 86.65 | 90.93 | 86.44 | 90.91 | 126,821 | +4.30(+4.96%) |
Feb 07, 2020 | 87.76 | 88.49 | 86.58 | 86.61 | 73,800 | -1.55(-1.76%) |
Feb 06, 2020 | 89.16 | 89.16 | 86.44 | 88.16 | 106,403 | -0.37(-0.42%) |
Feb 05, 2020 | 88.50 | 89.90 | 87.59 | 88.53 | 136,037 | +1.12(+1.28%) |
Feb 04, 2020 | 87.03 | 88.25 | 85.45 | 87.41 | 147,361 | +2.04(+2.39%) |
Feb 03, 2020 | 83.58 | 85.39 | 82.70 | 85.37 | 138,063 | +2.35(+2.83%) |
Jan 31, 2020 | 82.00 | 85.23 | 82.00 | 83.02 | 193,300 | +0.87(+1.06%) |
Jan 30, 2020 | 85.30 | 87.33 | 81.59 | 82.15 | 270,412 | +0.40(+0.49%) |
Jan 29, 2020 | 81.36 | 82.81 | 80.88 | 81.75 | 96,005 | +0.37(+0.45%) |
Jan 28, 2020 | 79.27 | 81.81 | 79.01 | 81.38 | 98,136 | +2.77(+3.52%) |
Jan 27, 2020 | 75.27 | 79.64 | 74.05 | 78.61 | 266,244 | +1.63(+2.12%) |
Jan 24, 2020 | 82.02 | 83.00 | 76.90 | 76.98 | 268,400 | -4.70(-5.75%) |
Jan 23, 2020 | 82.95 | 82.97 | 80.95 | 81.68 | 260,204 | -1.37(-1.65%) |
Jan 22, 2020 | 84.39 | 85.02 | 83.03 | 83.05 | 151,757 | -0.86(-1.02%) |
Jan 21, 2020 | 85.43 | 86.11 | 83.54 | 83.91 | 199,708 | -1.47(-1.72%) |
Jan 17, 2020 | 86.28 | 86.44 | 84.64 | 85.38 | 224,200 | -0.34(-0.40%) |
Jan 16, 2020 | 87.37 | 87.86 | 85.08 | 85.72 | 266,534 | -1.15(-1.32%) |
Jan 15, 2020 | 88.00 | 89.47 | 86.47 | 86.87 | 119,375 | -1.03(-1.17%) |
Jan 14, 2020 | 87.02 | 88.78 | 86.12 | 87.90 | 107,968 | +0.88(+1.01%) |
Jan 13, 2020 | 88.16 | 88.67 | 85.41 | 87.02 | 197,998 | -0.97(-1.10%) |
Jan 10, 2020 | 89.97 | 92.25 | 87.68 | 87.99 | 149,800 | -2.51(-2.77%) |
Jan 09, 2020 | 92.94 | 92.94 | 88.30 | 90.50 | 274,875 | +3.85(+4.44%) |
Jan 08, 2020 | 85.42 | 87.70 | 84.89 | 86.65 | 121,678 | +0.99(+1.16%) |
Jan 07, 2020 | 87.03 | 87.35 | 85.00 | 85.66 | 129,355 | -1.37(-1.57%) |
Jan 06, 2020 | 86.63 | 87.35 | 84.20 | 87.03 | 176,415 | +0.05(+0.06%) |
Jan 03, 2020 | 89.89 | 89.89 | 86.78 | 86.98 | 168,400 | -3.70(-4.08%) |
Jan 02, 2020 | 91.64 | 92.49 | 89.22 | 90.68 | 199,688 | -0.43(-0.47%) |
Dec 31, 2019 | 89.89 | 91.36 | 89.57 | 91.11 | 168,400 | +1.01(+1.12%) |
Dec 30, 2019 | 92.69 | 92.69 | 89.19 | 90.10 | 151,373 | -3.13(-3.36%) |
Dec 27, 2019 | 95.76 | 96.00 | 91.75 | 93.23 | 207,000 | -1.85(-1.95%) |
Dec 26, 2019 | 94.57 | 96.20 | 94.53 | 95.08 | 134,666 | +0.81(+0.86%) |
Dec 24, 2019 | 93.12 | 94.30 | 92.22 | 94.27 | 75,700 | +1.51(+1.63%) |
Dec 23, 2019 | 90.35 | 92.91 | 89.53 | 92.76 | 180,334 | +3.23(+3.61%) |
Dec 20, 2019 | 89.26 | 91.45 | 88.58 | 89.53 | 300,900 | +0.74(+0.83%) |
Dec 19, 2019 | 90.67 | 91.65 | 88.08 | 88.79 | 207,859 | -1.83(-2.02%) |
Dec 18, 2019 | 94.49 | 94.49 | 89.96 | 90.62 | 279,210 | -3.37(-3.59%) |
Dec 17, 2019 | 96.92 | 96.92 | 92.29 | 93.99 | 254,215 | -1.99(-2.07%) |
Dec 16, 2019 | 97.45 | 98.76 | 94.12 | 95.98 | 303,683 | -1.47(-1.51%) |
Dec 13, 2019 | 100.99 | 103.28 | 97.14 | 97.45 | 244,100 | -3.49(-3.46%) |
Dec 12, 2019 | 99.28 | 101.25 | 96.75 | 100.94 | 525,501 | +1.86(+1.88%) |
Dec 11, 2019 | 104.63 | 104.63 | 98.33 | 99.08 | 1,597,347 | -19.42(-16.39%) |
Dec 10, 2019 | 117.03 | 119.24 | 116.71 | 118.50 | 103,796 | +1.29(+1.10%) |
Dec 09, 2019 | 117.10 | 121.21 | 117.09 | 117.21 | 162,527 | +0.01(+0.01%) |
Dec 06, 2019 | 114.44 | 117.94 | 113.97 | 117.20 | 78,000 | +3.00(+2.63%) |
Dec 05, 2019 | 116.27 | 118.06 | 113.78 | 114.20 | 187,766 | -2.05(-1.76%) |
Dec 04, 2019 | 114.76 | 117.43 | 113.32 | 116.25 | 198,318 | +2.48(+2.18%) |
Dec 03, 2019 | 113.70 | 115.58 | 112.13 | 113.77 | 133,978 | -0.89(-0.78%) |
Dec 02, 2019 | 112.52 | 116.86 | 108.95 | 114.66 | 228,505 | +3.97(+3.59%) |
Nov 29, 2019 | 110.21 | 112.20 | 109.67 | 110.69 | 39,700 | +0.28(+0.25%) |
Nov 27, 2019 | 108.48 | 112.48 | 108.45 | 110.41 | 107,600 | +2.52(+2.34%) |
Nov 26, 2019 | 107.00 | 107.90 | 105.35 | 107.89 | 83,489 | +1.36(+1.28%) |
Nov 25, 2019 | 105.34 | 109.00 | 104.78 | 106.53 | 127,816 | +2.46(+2.36%) |
Nov 22, 2019 | 103.50 | 105.77 | 102.07 | 104.07 | 97,500 | +1.08(+1.05%) |
Nov 21, 2019 | 98.69 | 103.11 | 97.67 | 102.99 | 80,146 | +4.22(+4.27%) |
Nov 20, 2019 | 101.27 | 102.85 | 96.86 | 98.77 | 110,196 | -3.38(-3.31%) |
Nov 19, 2019 | 101.33 | 104.78 | 100.51 | 102.15 | 93,549 | +1.32(+1.31%) |
Nov 18, 2019 | 99.31 | 101.45 | 98.26 | 100.83 | 95,059 | +1.33(+1.34%) |
Nov 15, 2019 | 99.55 | 100.83 | 98.31 | 99.50 | 204,200 | +0.75(+0.76%) |
Nov 14, 2019 | 102.88 | 103.34 | 98.17 | 98.75 | 120,437 | -5.06(-4.87%) |
Nov 13, 2019 | 106.57 | 107.14 | 102.58 | 103.81 | 97,737 | -3.31(-3.09%) |
Nov 12, 2019 | 103.90 | 109.04 | 103.01 | 107.12 | 142,332 | +3.55(+3.43%) |
Nov 11, 2019 | 102.71 | 107.43 | 101.54 | 103.57 | 145,337 | +0.49(+0.48%) |
Nov 08, 2019 | 95.70 | 103.96 | 95.31 | 103.08 | 196,900 | +7.04(+7.33%) |
Nov 07, 2019 | 92.83 | 96.17 | 91.54 | 96.04 | 133,651 | +4.47(+4.88%) |
Nov 06, 2019 | 96.05 | 96.87 | 90.83 | 91.57 | 221,649 | -4.40(-4.58%) |
Nov 05, 2019 | 98.14 | 99.15 | 95.69 | 95.97 | 97,320 | -1.87(-1.91%) |
Nov 04, 2019 | 98.49 | 99.00 | 96.25 | 97.84 | 102,639 | +0.24(+0.25%) |