Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 82.89 | 84.10 | 80.75 | 83.08 | 1,651,140 | -0.53(-0.64%) |
Oct 29, 2020 | 81.52 | 84.51 | 81.26 | 83.62 | 1,745,385 | +2.10(+2.57%) |
Oct 28, 2020 | 84.66 | 84.80 | 81.25 | 81.52 | 3,311,499 | -5.11(-5.90%) |
Oct 27, 2020 | 86.36 | 87.26 | 85.57 | 86.63 | 1,871,776 | +0.40(+0.46%) |
Oct 26, 2020 | 89.23 | 89.23 | 84.98 | 86.23 | 1,593,139 | -3.73(-4.15%) |
Oct 23, 2020 | 90.86 | 90.86 | 87.26 | 89.96 | 1,609,098 | -0.26(-0.29%) |
Oct 22, 2020 | 88.39 | 90.30 | 87.90 | 90.22 | 976,436 | +1.93(+2.18%) |
Oct 21, 2020 | 88.52 | 88.64 | 87.40 | 88.30 | 966,212 | -0.59(-0.66%) |
Oct 20, 2020 | 87.96 | 89.79 | 87.14 | 88.89 | 1,328,982 | +1.56(+1.79%) |
Oct 19, 2020 | 90.02 | 90.82 | 86.89 | 87.32 | 1,370,686 | -2.11(-2.35%) |
Oct 16, 2020 | 90.48 | 90.84 | 88.85 | 89.43 | 1,325,647 | -1.08(-1.19%) |
Oct 15, 2020 | 88.68 | 91.37 | 88.46 | 90.50 | 1,309,047 | +0.81(+0.91%) |
Oct 14, 2020 | 89.45 | 90.73 | 89.18 | 89.69 | 1,425,020 | +0.42(+0.48%) |
Oct 13, 2020 | 89.75 | 90.43 | 88.19 | 89.27 | 1,853,472 | -1.27(-1.41%) |
Oct 12, 2020 | 91.65 | 92.00 | 90.27 | 90.54 | 1,796,791 | -1.65(-1.78%) |
Oct 09, 2020 | 93.33 | 93.35 | 92.00 | 92.18 | 1,527,005 | -1.26(-1.34%) |
Oct 08, 2020 | 92.18 | 93.75 | 90.76 | 93.44 | 1,499,183 | +2.01(+2.19%) |
Oct 07, 2020 | 92.42 | 93.16 | 90.81 | 91.43 | 1,690,040 | +0.19(+0.21%) |
Oct 06, 2020 | 93.55 | 94.27 | 90.87 | 91.25 | 2,623,937 | -2.22(-2.37%) |
Oct 05, 2020 | 94.68 | 95.26 | 92.31 | 93.46 | 1,769,299 | -0.45(-0.48%) |
Oct 02, 2020 | 91.47 | 95.21 | 91.23 | 93.91 | 2,232,498 | -0.60(-0.64%) |
Oct 01, 2020 | 91.74 | 94.61 | 90.88 | 94.52 | 2,278,653 | +3.73(+4.11%) |
Sep 30, 2020 | 90.28 | 92.88 | 90.28 | 90.79 | 2,686,434 | -0.05(-0.06%) |
Sep 29, 2020 | 91.27 | 91.70 | 88.67 | 90.84 | 2,539,983 | +0.20(+0.22%) |
Sep 28, 2020 | 88.92 | 91.28 | 87.66 | 90.64 | 3,570,613 | +3.07(+3.51%) |
Sep 25, 2020 | 88.86 | 89.78 | 86.24 | 87.57 | 3,996,725 | -0.13(-0.14%) |
Sep 24, 2020 | 83.28 | 89.76 | 83.19 | 87.69 | 8,086,676 | +6.59(+8.12%) |
Sep 23, 2020 | 82.25 | 82.42 | 80.15 | 81.11 | 3,272,264 | +0.02(+0.02%) |
Sep 22, 2020 | 79.41 | 81.11 | 78.81 | 81.09 | 1,776,575 | +1.98(+2.51%) |
Sep 21, 2020 | 77.58 | 79.17 | 76.94 | 79.11 | 2,296,748 | -1.97(-2.43%) |
Sep 18, 2020 | 82.10 | 83.87 | 80.39 | 81.08 | 2,258,242 | -1.49(-1.80%) |
Sep 17, 2020 | 83.01 | 83.90 | 81.60 | 82.57 | 1,971,975 | -1.22(-1.45%) |
Sep 16, 2020 | 84.14 | 85.39 | 83.42 | 83.78 | 2,131,579 | -0.37(-0.44%) |
Sep 15, 2020 | 82.23 | 85.12 | 81.41 | 84.15 | 2,014,805 | +1.60(+1.93%) |
Sep 14, 2020 | 79.37 | 82.72 | 79.18 | 82.56 | 1,734,664 | +4.33(+5.54%) |
Sep 11, 2020 | 81.06 | 81.07 | 76.52 | 78.22 | 2,175,129 | -2.84(-3.50%) |
Sep 10, 2020 | 79.82 | 82.22 | 79.76 | 81.06 | 1,916,845 | +1.23(+1.55%) |
Sep 09, 2020 | 80.59 | 80.94 | 79.36 | 79.83 | 2,096,145 | -0.49(-0.61%) |
Sep 08, 2020 | 79.83 | 82.98 | 79.57 | 80.31 | 2,441,576 | -0.14(-0.18%) |
Sep 04, 2020 | 81.15 | 82.31 | 78.99 | 80.46 | 1,630,847 | +0.16(+0.20%) |
Sep 03, 2020 | 81.23 | 83.20 | 79.16 | 80.30 | 2,115,097 | -1.09(-1.34%) |
Sep 02, 2020 | 79.12 | 81.66 | 78.66 | 81.39 | 2,000,868 | +2.86(+3.64%) |
Sep 01, 2020 | 77.44 | 78.87 | 76.77 | 78.53 | 2,133,036 | +0.42(+0.54%) |
Aug 31, 2020 | 81.02 | 81.04 | 78.11 | 78.11 | 2,148,505 | -2.87(-3.55%) |
Aug 28, 2020 | 78.26 | 81.50 | 77.53 | 80.98 | 3,253,706 | +3.69(+4.78%) |
Aug 27, 2020 | 75.59 | 78.74 | 75.50 | 77.29 | 2,565,546 | +2.73(+3.66%) |
Aug 26, 2020 | 74.17 | 75.20 | 73.89 | 74.56 | 1,687,005 | +0.11(+0.15%) |
Aug 25, 2020 | 75.42 | 75.96 | 73.57 | 74.45 | 1,881,083 | -0.24(-0.33%) |
Aug 24, 2020 | 75.37 | 75.73 | 74.03 | 74.69 | 1,807,142 | +0.15(+0.21%) |
Aug 21, 2020 | 73.28 | 75.22 | 72.97 | 74.54 | 2,314,944 | +1.62(+2.22%) |
Aug 20, 2020 | 71.55 | 73.32 | 71.06 | 72.92 | 1,311,239 | +0.94(+1.30%) |
Aug 19, 2020 | 73.23 | 74.33 | 71.56 | 71.98 | 3,412,052 | -2.67(-3.57%) |
Aug 18, 2020 | 75.62 | 75.63 | 73.64 | 74.65 | 1,813,338 | -0.96(-1.28%) |
Aug 17, 2020 | 75.36 | 75.89 | 74.34 | 75.61 | 1,685,984 | -0.15(-0.20%) |
Aug 14, 2020 | 75.89 | 76.69 | 75.47 | 75.76 | 1,836,021 | -0.43(-0.57%) |
Aug 13, 2020 | 76.15 | 77.03 | 75.56 | 76.20 | 2,258,400 | -0.05(-0.06%) |
Aug 12, 2020 | 76.72 | 76.78 | 75.34 | 76.24 | 3,026,325 | +0.41(+0.55%) |
Aug 11, 2020 | 75.19 | 77.48 | 73.70 | 75.83 | 4,928,022 | +2.35(+3.20%) |
Aug 10, 2020 | 71.87 | 74.47 | 71.87 | 73.47 | 2,925,694 | +2.23(+3.12%) |
Aug 07, 2020 | 68.49 | 71.27 | 68.08 | 71.25 | 2,946,888 | +2.32(+3.36%) |
Aug 06, 2020 | 67.71 | 69.48 | 67.68 | 68.93 | 1,902,708 | +0.67(+0.98%) |
Aug 05, 2020 | 69.81 | 70.50 | 67.51 | 68.27 | 1,866,623 | -0.66(-0.95%) |
Aug 04, 2020 | 67.33 | 69.76 | 67.32 | 68.92 | 1,933,229 | +1.79(+2.67%) |
Aug 03, 2020 | 68.69 | 68.79 | 66.58 | 67.13 | 2,077,005 | -1.27(-1.86%) |
Jul 31, 2020 | 70.73 | 70.73 | 68.28 | 68.40 | 3,017,240 | -2.39(-3.37%) |
Jul 30, 2020 | 69.57 | 71.11 | 68.90 | 70.79 | 1,701,130 | -0.26(-0.37%) |
Jul 29, 2020 | 68.90 | 71.41 | 68.90 | 71.05 | 2,342,091 | +2.70(+3.96%) |
Jul 28, 2020 | 67.76 | 69.42 | 66.89 | 68.35 | 2,558,910 | -0.48(-0.69%) |
Jul 27, 2020 | 70.41 | 70.48 | 68.15 | 68.82 | 2,640,422 | -2.05(-2.89%) |
Jul 24, 2020 | 68.57 | 71.01 | 67.74 | 70.87 | 1,979,276 | +2.23(+3.24%) |
Jul 23, 2020 | 68.94 | 69.73 | 67.41 | 68.64 | 1,724,365 | -1.10(-1.58%) |
Jul 22, 2020 | 67.43 | 70.39 | 67.27 | 69.74 | 1,550,477 | +1.70(+2.50%) |
Jul 21, 2020 | 67.85 | 68.86 | 67.41 | 68.04 | 2,067,074 | +1.09(+1.63%) |
Jul 20, 2020 | 69.24 | 69.41 | 65.82 | 66.95 | 2,194,149 | -2.90(-4.15%) |
Jul 17, 2020 | 69.09 | 69.96 | 68.44 | 69.85 | 2,468,076 | +0.74(+1.07%) |
Jul 16, 2020 | 71.33 | 71.59 | 68.04 | 69.11 | 2,633,406 | -2.19(-3.07%) |
Jul 15, 2020 | 67.90 | 71.45 | 67.68 | 71.30 | 3,376,280 | +5.58(+8.49%) |
Jul 14, 2020 | 65.27 | 65.87 | 64.00 | 65.72 | 1,931,109 | +0.03(+0.04%) |
Jul 13, 2020 | 66.97 | 68.59 | 64.36 | 65.70 | 3,970,943 | +0.73(+1.12%) |
Jul 10, 2020 | 63.08 | 65.06 | 63.05 | 64.97 | 2,191,108 | +0.68(+1.05%) |
Jul 09, 2020 | 66.63 | 66.63 | 62.88 | 64.29 | 2,629,589 | -1.60(-2.43%) |
Jul 08, 2020 | 63.98 | 66.27 | 63.97 | 65.89 | 2,228,740 | +0.84(+1.29%) |
Jul 07, 2020 | 66.96 | 67.52 | 64.95 | 65.06 | 2,462,832 | -2.52(-3.73%) |
Jul 06, 2020 | 68.16 | 68.49 | 65.61 | 67.58 | 3,354,769 | +0.19(+0.28%) |
Jul 02, 2020 | 70.27 | 70.38 | 66.76 | 67.39 | 4,072,181 | -1.20(-1.75%) |
Jul 01, 2020 | 67.90 | 69.51 | 66.56 | 68.59 | 4,206,984 | +0.31(+0.45%) |
Jun 30, 2020 | 68.08 | 68.74 | 66.94 | 68.28 | 3,314,542 | -0.78(-1.12%) |
Jun 29, 2020 | 66.64 | 69.62 | 64.74 | 69.06 | 4,306,403 | +3.32(+5.04%) |
Jun 26, 2020 | 67.21 | 67.49 | 63.38 | 65.74 | 8,100,309 | -1.48(-2.20%) |
Jun 25, 2020 | 66.99 | 68.88 | 65.13 | 67.22 | 7,040,759 | +3.41(+5.34%) |
Jun 24, 2020 | 65.78 | 66.53 | 62.10 | 63.81 | 4,578,949 | -4.09(-6.03%) |
Jun 23, 2020 | 65.79 | 67.99 | 65.24 | 67.90 | 3,447,661 | +3.60(+5.61%) |
Jun 22, 2020 | 62.89 | 64.36 | 61.89 | 64.30 | 4,256,183 | +0.97(+1.54%) |
Jun 19, 2020 | 68.05 | 68.22 | 63.14 | 63.33 | 7,490,337 | -3.48(-5.21%) |
Jun 18, 2020 | 65.79 | 68.05 | 64.94 | 66.81 | 2,547,553 | -0.05(-0.08%) |
Jun 17, 2020 | 69.58 | 69.58 | 66.56 | 66.86 | 2,768,779 | -2.27(-3.29%) |
Jun 16, 2020 | 72.46 | 73.41 | 68.77 | 69.13 | 3,375,822 | +0.19(+0.27%) |
Jun 15, 2020 | 65.61 | 70.18 | 65.07 | 68.94 | 2,776,245 | +0.50(+0.74%) |
Jun 12, 2020 | 68.71 | 69.09 | 64.81 | 68.44 | 3,380,760 | +2.71(+4.13%) |
Jun 11, 2020 | 64.89 | 67.92 | 63.79 | 65.72 | 5,002,934 | -4.36(-6.22%) |
Jun 10, 2020 | 72.80 | 72.94 | 69.14 | 70.09 | 3,207,163 | -2.81(-3.86%) |
Jun 09, 2020 | 74.62 | 74.62 | 71.73 | 72.90 | 3,643,661 | -4.20(-5.45%) |
Jun 08, 2020 | 80.04 | 80.04 | 75.20 | 77.10 | 4,332,642 | -0.04(-0.05%) |
Jun 05, 2020 | 82.79 | 82.97 | 76.56 | 77.13 | 3,930,368 | -0.41(-0.52%) |
Jun 04, 2020 | 76.92 | 79.50 | 75.54 | 77.54 | 3,354,969 | +0.10(+0.13%) |
Jun 03, 2020 | 71.44 | 77.96 | 71.21 | 77.44 | 4,503,178 | +7.04(+10.00%) |
Jun 02, 2020 | 71.15 | 71.70 | 69.52 | 70.40 | 2,214,217 | -0.17(-0.24%) |
Jun 01, 2020 | 69.39 | 71.51 | 69.27 | 70.57 | 2,593,458 | +1.31(+1.89%) |
May 29, 2020 | 70.36 | 71.61 | 68.37 | 69.27 | 4,888,659 | -2.38(-3.32%) |
May 28, 2020 | 74.26 | 74.26 | 70.97 | 71.64 | 3,146,601 | -1.86(-2.53%) |
May 27, 2020 | 73.40 | 73.63 | 70.54 | 73.50 | 3,411,068 | +2.78(+3.94%) |
May 26, 2020 | 71.83 | 72.81 | 70.30 | 70.72 | 3,387,543 | +2.56(+3.76%) |
May 22, 2020 | 70.01 | 70.27 | 67.71 | 68.16 | 2,831,707 | -1.43(-2.06%) |
May 21, 2020 | 70.30 | 70.51 | 68.12 | 69.59 | 3,168,536 | -0.99(-1.40%) |
May 20, 2020 | 70.29 | 71.13 | 68.81 | 70.58 | 4,374,065 | +2.25(+3.30%) |
May 19, 2020 | 67.59 | 70.29 | 65.44 | 68.33 | 3,608,017 | +0.33(+0.49%) |
May 18, 2020 | 67.17 | 68.99 | 67.00 | 67.99 | 3,309,695 | +5.26(+8.39%) |
May 15, 2020 | 59.48 | 63.18 | 58.89 | 62.73 | 2,806,185 | +2.66(+4.43%) |
May 14, 2020 | 56.77 | 60.59 | 55.16 | 60.07 | 4,080,066 | +0.70(+1.18%) |
May 13, 2020 | 62.70 | 62.77 | 57.15 | 59.37 | 4,399,525 | -4.00(-6.31%) |
May 12, 2020 | 67.19 | 67.71 | 62.06 | 63.37 | 3,998,907 | -3.25(-4.88%) |
May 11, 2020 | 66.05 | 67.71 | 65.33 | 66.62 | 3,027,844 | -0.71(-1.06%) |
May 08, 2020 | 64.90 | 67.48 | 64.66 | 67.34 | 3,324,723 | +3.78(+5.94%) |
May 07, 2020 | 62.40 | 64.97 | 61.97 | 63.56 | 2,557,204 | +2.09(+3.40%) |
May 06, 2020 | 62.79 | 64.19 | 61.46 | 61.47 | 2,833,134 | -0.70(-1.13%) |
May 05, 2020 | 65.13 | 65.45 | 61.82 | 62.17 | 2,801,129 | -1.47(-2.31%) |
May 04, 2020 | 60.51 | 63.71 | 59.50 | 63.64 | 2,266,743 | +0.69(+1.10%) |
May 01, 2020 | 63.44 | 65.17 | 61.35 | 62.95 | 3,847,810 | -3.55(-5.34%) |
Apr 30, 2020 | 69.34 | 69.88 | 65.60 | 66.50 | 3,659,741 | -3.98(-5.65%) |
Apr 29, 2020 | 70.40 | 73.16 | 69.36 | 70.48 | 4,336,382 | +3.07(+4.56%) |
Apr 28, 2020 | 68.86 | 69.49 | 64.18 | 67.41 | 4,574,987 | +2.16(+3.31%) |
Apr 27, 2020 | 63.08 | 65.44 | 61.90 | 65.25 | 3,641,676 | +3.23(+5.20%) |
Apr 24, 2020 | 61.00 | 62.45 | 59.25 | 62.02 | 3,893,417 | +1.76(+2.92%) |
Apr 23, 2020 | 62.61 | 62.63 | 59.75 | 60.26 | 4,499,317 | -1.29(-2.09%) |
Apr 22, 2020 | 58.56 | 62.60 | 58.55 | 61.55 | 7,404,433 | +4.49(+7.86%) |
Apr 21, 2020 | 56.41 | 57.44 | 55.26 | 57.06 | 7,840,588 | +2.76(+5.08%) |
Apr 20, 2020 | 55.28 | 58.17 | 54.31 | 54.31 | 2,651,152 | -2.78(-4.88%) |
Apr 17, 2020 | 57.48 | 58.96 | 54.38 | 57.09 | 4,480,198 | +4.84(+9.26%) |
Apr 16, 2020 | 52.89 | 54.06 | 50.93 | 52.25 | 3,311,673 | -0.73(-1.38%) |
Apr 15, 2020 | 52.14 | 53.77 | 51.43 | 52.98 | 4,145,017 | -2.13(-3.86%) |
Apr 14, 2020 | 57.11 | 58.31 | 54.72 | 55.11 | 3,448,724 | +0.23(+0.43%) |
Apr 13, 2020 | 58.58 | 58.75 | 53.89 | 54.87 | 2,432,134 | -3.11(-5.36%) |
Apr 09, 2020 | 61.25 | 62.34 | 55.99 | 57.98 | 5,407,419 | +0.69(+1.21%) |
Apr 08, 2020 | 56.02 | 58.89 | 53.51 | 57.29 | 4,499,828 | +4.15(+7.82%) |
Apr 07, 2020 | 51.94 | 57.08 | 51.01 | 53.13 | 7,240,469 | +5.91(+12.52%) |
Apr 06, 2020 | 44.34 | 50.36 | 44.16 | 47.22 | 5,386,974 | +6.24(+15.22%) |
Apr 03, 2020 | 39.87 | 41.81 | 38.91 | 40.99 | 4,039,668 | +1.05(+2.64%) |
Apr 02, 2020 | 41.71 | 44.74 | 38.85 | 39.93 | 5,223,203 | -1.54(-3.72%) |
Apr 01, 2020 | 45.33 | 46.10 | 40.55 | 41.47 | 7,324,772 | -7.61(-15.50%) |
Mar 31, 2020 | 51.28 | 53.17 | 47.86 | 49.08 | 6,845,091 | -2.15(-4.20%) |
Mar 30, 2020 | 47.80 | 52.12 | 45.98 | 51.23 | 4,507,932 | +1.97(+4.01%) |
Mar 27, 2020 | 50.98 | 52.01 | 47.31 | 49.26 | 6,679,740 | -5.32(-9.74%) |
Mar 26, 2020 | 52.70 | 56.27 | 50.74 | 54.58 | 5,264,466 | +1.90(+3.61%) |
Mar 25, 2020 | 51.06 | 61.02 | 48.66 | 52.67 | 8,817,403 | +4.11(+8.46%) |
Mar 24, 2020 | 40.67 | 49.75 | 40.55 | 48.56 | 9,654,801 | +11.59(+31.34%) |
Mar 23, 2020 | 35.94 | 38.07 | 33.48 | 36.98 | 8,653,997 | +1.83(+5.21%) |
Mar 20, 2020 | 41.00 | 41.29 | 33.39 | 35.15 | 9,852,664 | -3.08(-8.06%) |
Mar 19, 2020 | 30.40 | 41.94 | 27.49 | 38.23 | 12,193,965 | +7.44(+24.18%) |
Mar 18, 2020 | 33.50 | 35.21 | 23.57 | 30.78 | 9,799,239 | -7.00(-18.53%) |
Mar 17, 2020 | 44.97 | 45.20 | 32.39 | 37.79 | 10,992,361 | -6.56(-14.79%) |
Mar 16, 2020 | 52.49 | 52.59 | 41.61 | 44.35 | 4,981,796 | -14.52(-24.66%) |
Mar 13, 2020 | 57.64 | 58.94 | 53.43 | 58.87 | 4,507,717 | +5.54(+10.39%) |
Mar 12, 2020 | 56.75 | 60.70 | 51.61 | 53.32 | 4,525,924 | -9.95(-15.72%) |
Mar 11, 2020 | 71.24 | 71.46 | 62.81 | 63.27 | 4,186,857 | -11.17(-15.00%) |
Mar 10, 2020 | 72.87 | 74.52 | 68.82 | 74.44 | 2,553,669 | +4.66(+6.68%) |
Mar 09, 2020 | 73.96 | 74.47 | 69.60 | 69.78 | 2,765,637 | -9.66(-12.16%) |
Mar 06, 2020 | 75.84 | 81.57 | 75.51 | 79.44 | 2,717,857 | +0.18(+0.23%) |
Mar 05, 2020 | 85.08 | 85.08 | 78.75 | 79.26 | 2,996,465 | -6.41(-7.48%) |
Mar 04, 2020 | 87.01 | 87.36 | 84.20 | 85.67 | 1,985,346 | -0.23(-0.26%) |
Mar 03, 2020 | 88.74 | 90.48 | 85.13 | 85.89 | 1,879,506 | -3.15(-3.53%) |
Mar 02, 2020 | 88.09 | 89.10 | 86.12 | 89.04 | 2,668,684 | +1.17(+1.33%) |
Feb 28, 2020 | 86.98 | 90.80 | 84.92 | 87.87 | 2,877,424 | -1.68(-1.87%) |
Feb 27, 2020 | 93.95 | 94.18 | 89.49 | 89.54 | 3,436,154 | -6.95(-7.20%) |
Feb 26, 2020 | 100.84 | 101.39 | 96.46 | 96.49 | 2,313,825 | -4.22(-4.19%) |
Feb 25, 2020 | 106.74 | 106.74 | 100.63 | 100.71 | 1,643,455 | -5.53(-5.21%) |
Feb 24, 2020 | 107.40 | 107.94 | 105.75 | 106.24 | 1,306,566 | -2.89(-2.65%) |
Feb 21, 2020 | 108.12 | 109.39 | 108.11 | 109.13 | 1,522,657 | +0.38(+0.35%) |
Feb 20, 2020 | 108.50 | 109.04 | 107.62 | 108.75 | 840,441 | +0.00(+0.00%) |
Feb 19, 2020 | 108.87 | 109.24 | 108.11 | 108.75 | 1,004,517 | +0.17(+0.16%) |
Feb 18, 2020 | 109.19 | 109.41 | 107.25 | 108.58 | 1,179,371 | -1.10(-1.00%) |
Feb 14, 2020 | 110.38 | 110.51 | 109.34 | 109.68 | 817,809 | -0.50(-0.46%) |
Feb 13, 2020 | 110.05 | 110.33 | 109.29 | 110.19 | 1,199,604 | -0.16(-0.15%) |
Feb 12, 2020 | 110.53 | 111.76 | 110.16 | 110.35 | 1,276,533 | +0.20(+0.18%) |
Feb 11, 2020 | 109.85 | 110.32 | 108.75 | 110.15 | 1,736,652 | +0.40(+0.36%) |
Feb 10, 2020 | 108.70 | 109.92 | 108.36 | 109.76 | 1,087,196 | +0.97(+0.90%) |
Feb 07, 2020 | 109.49 | 109.90 | 108.33 | 108.78 | 1,725,944 | -0.71(-0.65%) |
Feb 06, 2020 | 106.32 | 109.77 | 106.21 | 109.49 | 2,318,438 | +3.62(+3.42%) |
Feb 05, 2020 | 104.46 | 106.01 | 104.13 | 105.87 | 1,887,322 | +1.73(+1.66%) |
Feb 04, 2020 | 104.44 | 105.20 | 104.13 | 104.14 | 1,677,462 | +0.58(+0.56%) |
Feb 03, 2020 | 105.56 | 105.56 | 103.53 | 103.56 | 1,490,892 | -1.36(-1.30%) |
Jan 31, 2020 | 106.61 | 106.78 | 104.39 | 104.92 | 1,200,193 | -1.60(-1.51%) |
Jan 30, 2020 | 106.76 | 106.85 | 104.83 | 106.53 | 1,482,649 | -0.90(-0.84%) |
Jan 29, 2020 | 106.17 | 107.77 | 104.93 | 107.43 | 1,247,964 | +1.59(+1.50%) |
Jan 28, 2020 | 105.30 | 106.22 | 105.11 | 105.84 | 1,544,448 | +0.97(+0.92%) |
Jan 27, 2020 | 104.45 | 105.43 | 104.43 | 104.88 | 1,257,733 | -0.64(-0.61%) |
Jan 24, 2020 | 106.11 | 106.13 | 105.04 | 105.52 | 1,198,529 | -0.48(-0.45%) |
Jan 23, 2020 | 103.59 | 106.09 | 103.37 | 106.00 | 1,692,363 | +2.38(+2.30%) |
Jan 22, 2020 | 103.47 | 104.04 | 103.31 | 103.62 | 1,579,023 | +0.39(+0.38%) |
Jan 21, 2020 | 101.93 | 103.36 | 101.84 | 103.23 | 1,667,580 | +0.93(+0.91%) |
Jan 17, 2020 | 102.09 | 102.51 | 101.80 | 102.30 | 1,165,240 | +0.46(+0.45%) |
Jan 16, 2020 | 100.14 | 102.60 | 99.79 | 101.84 | 2,975,700 | +1.55(+1.55%) |
Jan 15, 2020 | 101.12 | 101.51 | 100.26 | 100.29 | 1,677,005 | -0.83(-0.82%) |
Jan 14, 2020 | 101.69 | 101.69 | 100.63 | 101.12 | 2,308,854 | -0.94(-0.92%) |
Jan 13, 2020 | 103.23 | 103.54 | 101.88 | 102.06 | 1,683,731 | -1.17(-1.13%) |
Jan 10, 2020 | 103.26 | 103.48 | 102.34 | 103.23 | 1,271,655 | +0.14(+0.14%) |
Jan 09, 2020 | 102.21 | 104.09 | 101.52 | 103.09 | 2,115,795 | +1.28(+1.26%) |
Jan 08, 2020 | 100.38 | 102.00 | 99.99 | 101.81 | 1,873,975 | +1.52(+1.52%) |
Jan 07, 2020 | 100.34 | 101.48 | 99.91 | 100.29 | 2,126,740 | -0.87(-0.86%) |
Jan 06, 2020 | 100.26 | 101.18 | 99.82 | 101.15 | 1,784,673 | +0.66(+0.66%) |
Jan 03, 2020 | 99.76 | 100.61 | 99.15 | 100.49 | 1,533,511 | +0.11(+0.11%) |
Jan 02, 2020 | 98.19 | 100.39 | 97.82 | 100.39 | 3,070,270 | +2.91(+2.98%) |
Dec 31, 2019 | 97.43 | 97.77 | 96.54 | 97.48 | 1,790,383 | +0.04(+0.05%) |
Dec 30, 2019 | 96.58 | 97.47 | 96.12 | 97.43 | 1,653,540 | +0.85(+0.88%) |
Dec 27, 2019 | 96.79 | 97.04 | 95.95 | 96.58 | 1,700,584 | -0.80(-0.83%) |
Dec 26, 2019 | 97.35 | 97.81 | 96.61 | 97.39 | 1,133,433 | +0.37(+0.38%) |
Dec 24, 2019 | 97.20 | 97.43 | 96.71 | 97.02 | 747,577 | -0.18(-0.18%) |
Dec 23, 2019 | 98.31 | 98.31 | 96.50 | 97.20 | 2,093,306 | -1.38(-1.40%) |
Dec 20, 2019 | 98.36 | 100.02 | 97.74 | 98.58 | 4,393,316 | +1.08(+1.11%) |
Dec 19, 2019 | 100.19 | 101.05 | 97.50 | 97.50 | 6,045,503 | -6.51(-6.26%) |
Dec 18, 2019 | 104.03 | 104.45 | 102.85 | 104.01 | 1,800,967 | +0.27(+0.26%) |
Dec 17, 2019 | 103.30 | 104.14 | 103.20 | 103.74 | 1,164,490 | -0.01(-0.01%) |
Dec 16, 2019 | 103.88 | 104.26 | 102.92 | 103.75 | 1,035,415 | +0.39(+0.38%) |
Dec 13, 2019 | 103.67 | 104.09 | 102.79 | 103.35 | 1,029,945 | -0.62(-0.59%) |
Dec 12, 2019 | 103.96 | 104.82 | 103.60 | 103.97 | 1,179,472 | -1.05(-1.00%) |
Dec 11, 2019 | 106.03 | 106.31 | 104.92 | 105.02 | 1,113,153 | -1.02(-0.96%) |
Dec 10, 2019 | 105.61 | 106.19 | 105.26 | 106.04 | 1,198,404 | +0.43(+0.41%) |
Dec 09, 2019 | 107.27 | 107.27 | 105.61 | 105.61 | 1,531,693 | -1.55(-1.44%) |
Dec 06, 2019 | 106.46 | 107.29 | 106.06 | 107.16 | 1,093,464 | +1.20(+1.13%) |
Dec 05, 2019 | 105.73 | 106.25 | 104.91 | 105.96 | 1,463,144 | +0.48(+0.46%) |
Dec 04, 2019 | 105.79 | 106.27 | 104.89 | 105.47 | 1,195,986 | -0.47(-0.44%) |
Dec 03, 2019 | 106.17 | 106.35 | 104.67 | 105.94 | 1,479,001 | -0.76(-0.71%) |
Dec 02, 2019 | 105.96 | 106.81 | 105.51 | 106.70 | 1,115,640 | +0.79(+0.74%) |
Nov 29, 2019 | 105.22 | 106.66 | 104.85 | 105.91 | 898,434 | +0.88(+0.83%) |
Nov 27, 2019 | 105.30 | 105.72 | 104.85 | 105.03 | 990,693 | +0.23(+0.22%) |
Nov 26, 2019 | 103.54 | 104.89 | 103.22 | 104.80 | 1,765,161 | +1.38(+1.33%) |
Nov 25, 2019 | 103.07 | 104.04 | 102.58 | 103.43 | 1,000,121 | +0.89(+0.86%) |
Nov 22, 2019 | 101.80 | 102.71 | 100.99 | 102.54 | 721,968 | +1.06(+1.04%) |
Nov 21, 2019 | 102.95 | 103.08 | 101.23 | 101.48 | 778,550 | -1.13(-1.10%) |
Nov 20, 2019 | 101.66 | 103.01 | 101.48 | 102.61 | 1,015,921 | +1.13(+1.11%) |
Nov 19, 2019 | 101.44 | 101.86 | 100.95 | 101.48 | 1,141,621 | +0.19(+0.19%) |
Nov 18, 2019 | 100.56 | 101.95 | 100.41 | 101.30 | 2,466,377 | +0.61(+0.60%) |
Nov 15, 2019 | 101.00 | 101.21 | 100.13 | 100.69 | 1,404,796 | +0.12(+0.12%) |
Nov 14, 2019 | 100.61 | 101.56 | 100.25 | 100.57 | 686,001 | -0.10(-0.10%) |
Nov 13, 2019 | 100.15 | 100.98 | 99.75 | 100.67 | 1,004,130 | +0.13(+0.13%) |
Nov 12, 2019 | 102.25 | 102.55 | 98.14 | 100.55 | 1,042,075 | -1.70(-1.66%) |
Nov 11, 2019 | 102.10 | 102.79 | 101.74 | 102.24 | 1,030,966 | -0.51(-0.50%) |
Nov 08, 2019 | 101.37 | 102.75 | 101.27 | 102.75 | 1,105,877 | +1.28(+1.26%) |
Nov 07, 2019 | 101.30 | 101.75 | 100.89 | 101.48 | 1,036,547 | +0.62(+0.61%) |
Nov 06, 2019 | 101.02 | 101.08 | 99.98 | 100.86 | 936,152 | +0.02(+0.02%) |
Nov 05, 2019 | 99.17 | 101.15 | 98.95 | 100.84 | 1,286,284 | +1.63(+1.64%) |
Nov 04, 2019 | 100.32 | 100.60 | 99.00 | 99.21 | 1,173,699 | -1.09(-1.09%) |