Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 59.53 | 59.71 | 57.98 | 59.19 | 20,193,018 | +0.60(+1.02%) |
Oct 29, 2020 | 56.32 | 58.89 | 55.50 | 58.60 | 14,429,098 | +1.64(+2.87%) |
Oct 28, 2020 | 57.65 | 57.98 | 56.48 | 56.96 | 18,738,924 | -2.24(-3.78%) |
Oct 27, 2020 | 59.98 | 60.13 | 59.18 | 59.20 | 16,730,558 | -1.22(-2.02%) |
Oct 26, 2020 | 61.09 | 61.23 | 59.82 | 60.42 | 11,401,058 | -1.39(-2.25%) |
Oct 23, 2020 | 62.97 | 63.34 | 61.17 | 61.81 | 10,246,679 | -0.71(-1.13%) |
Oct 22, 2020 | 60.37 | 62.59 | 60.10 | 62.51 | 11,519,195 | +2.15(+3.57%) |
Oct 21, 2020 | 60.58 | 60.97 | 60.24 | 60.36 | 11,502,171 | -0.69(-1.13%) |
Oct 20, 2020 | 61.24 | 61.57 | 60.50 | 61.05 | 9,093,309 | +0.34(+0.56%) |
Oct 19, 2020 | 62.27 | 62.46 | 60.63 | 60.71 | 9,808,987 | -1.37(-2.21%) |
Oct 16, 2020 | 62.62 | 63.05 | 61.55 | 62.08 | 10,926,260 | -0.53(-0.84%) |
Oct 15, 2020 | 61.17 | 62.79 | 60.80 | 62.61 | 11,802,821 | +0.48(+0.77%) |
Oct 14, 2020 | 62.41 | 63.39 | 62.10 | 62.13 | 8,286,773 | -0.38(-0.61%) |
Oct 13, 2020 | 63.66 | 63.66 | 61.99 | 62.51 | 12,257,832 | -0.95(-1.49%) |
Oct 12, 2020 | 62.71 | 63.83 | 62.34 | 63.46 | 10,632,842 | +0.43(+0.69%) |
Oct 09, 2020 | 64.61 | 64.81 | 63.01 | 63.03 | 14,395,673 | -1.04(-1.62%) |
Oct 08, 2020 | 63.36 | 64.35 | 63.02 | 64.06 | 13,606,920 | +1.23(+1.95%) |
Oct 07, 2020 | 61.47 | 62.96 | 60.95 | 62.84 | 18,090,964 | +1.26(+2.05%) |
Oct 06, 2020 | 62.89 | 63.30 | 61.54 | 61.58 | 17,953,822 | -0.34(-0.55%) |
Oct 05, 2020 | 60.91 | 61.94 | 60.22 | 61.92 | 14,146,126 | +1.29(+2.12%) |
Oct 02, 2020 | 58.70 | 61.04 | 58.61 | 60.63 | 11,570,736 | +0.66(+1.09%) |
Oct 01, 2020 | 60.91 | 61.22 | 59.64 | 59.98 | 17,529,136 | -1.35(-2.19%) |
Sep 30, 2020 | 61.54 | 62.08 | 60.99 | 61.32 | 12,288,114 | +0.09(+0.14%) |
Sep 29, 2020 | 63.03 | 63.15 | 60.56 | 61.24 | 12,394,668 | -1.73(-2.75%) |
Sep 28, 2020 | 62.72 | 63.67 | 62.30 | 62.97 | 15,070,694 | +1.79(+2.92%) |
Sep 25, 2020 | 60.48 | 61.73 | 60.27 | 61.18 | 12,998,116 | +0.03(+0.04%) |
Sep 24, 2020 | 60.68 | 62.20 | 60.04 | 61.15 | 17,843,346 | -0.13(-0.21%) |
Sep 23, 2020 | 64.38 | 64.65 | 61.19 | 61.28 | 19,546,114 | -3.05(-4.74%) |
Sep 22, 2020 | 64.86 | 66.03 | 64.18 | 64.33 | 10,745,658 | -0.66(-1.01%) |
Sep 21, 2020 | 64.93 | 65.28 | 63.60 | 64.98 | 19,017,290 | -1.63(-2.44%) |
Sep 18, 2020 | 66.33 | 67.41 | 66.01 | 66.61 | 17,045,548 | -0.49(-0.74%) |
Sep 17, 2020 | 66.03 | 67.16 | 65.04 | 67.11 | 12,337,436 | +0.20(+0.29%) |
Sep 16, 2020 | 65.03 | 67.69 | 64.70 | 66.91 | 15,286,726 | +1.84(+2.83%) |
Sep 15, 2020 | 66.06 | 66.84 | 64.70 | 65.07 | 13,773,176 | -0.76(-1.15%) |
Sep 14, 2020 | 65.99 | 66.42 | 65.51 | 65.83 | 9,606,095 | -0.34(-0.51%) |
Sep 11, 2020 | 66.64 | 67.02 | 65.64 | 66.17 | 16,123,511 | -0.39(-0.59%) |
Sep 10, 2020 | 68.67 | 68.89 | 66.48 | 66.56 | 13,908,141 | -1.60(-2.35%) |
Sep 09, 2020 | 68.11 | 69.05 | 67.86 | 68.16 | 10,883,338 | +0.90(+1.34%) |
Sep 08, 2020 | 68.56 | 68.63 | 66.47 | 67.26 | 17,544,014 | -2.52(-3.61%) |
Sep 04, 2020 | 70.23 | 71.23 | 68.90 | 69.78 | 12,347,770 | -0.30(-0.43%) |
Sep 03, 2020 | 70.73 | 71.96 | 69.59 | 70.08 | 18,994,864 | -0.78(-1.09%) |
Sep 02, 2020 | 70.74 | 71.51 | 70.44 | 70.85 | 12,706,490 | +0.09(+0.13%) |
Sep 01, 2020 | 70.91 | 71.23 | 70.22 | 70.76 | 10,561,647 | -0.72(-1.01%) |
Aug 31, 2020 | 73.10 | 73.16 | 71.43 | 71.48 | 11,080,310 | -1.45(-1.99%) |
Aug 28, 2020 | 72.44 | 73.02 | 71.82 | 72.93 | 8,580,365 | +0.61(+0.85%) |
Aug 27, 2020 | 72.53 | 72.93 | 71.52 | 72.32 | 8,732,501 | +0.11(+0.15%) |
Aug 26, 2020 | 73.00 | 73.11 | 72.11 | 72.21 | 8,787,524 | -1.15(-1.57%) |
Aug 25, 2020 | 74.96 | 74.98 | 73.04 | 73.36 | 8,024,352 | -0.91(-1.23%) |
Aug 24, 2020 | 72.91 | 74.39 | 72.30 | 74.27 | 10,258,331 | +1.81(+2.49%) |
Aug 21, 2020 | 72.11 | 72.47 | 71.13 | 72.46 | 10,571,323 | +0.23(+0.32%) |
Aug 20, 2020 | 72.75 | 74.00 | 72.16 | 72.23 | 9,240,378 | -1.35(-1.83%) |
Aug 19, 2020 | 74.35 | 74.86 | 73.42 | 73.58 | 10,706,131 | -1.06(-1.42%) |
Aug 18, 2020 | 75.78 | 76.12 | 74.37 | 74.63 | 9,369,740 | -1.58(-2.07%) |
Aug 17, 2020 | 75.86 | 76.89 | 75.33 | 76.21 | 12,472,837 | +0.35(+0.46%) |
Aug 14, 2020 | 74.72 | 76.06 | 74.60 | 75.86 | 7,554,822 | +0.45(+0.59%) |
Aug 13, 2020 | 75.45 | 76.64 | 75.36 | 75.41 | 8,711,803 | -0.76(-0.99%) |
Aug 12, 2020 | 76.24 | 76.96 | 75.10 | 76.17 | 10,788,199 | +0.92(+1.23%) |
Aug 11, 2020 | 77.20 | 78.09 | 74.87 | 75.24 | 10,799,945 | -0.09(-0.12%) |
Aug 10, 2020 | 73.83 | 75.36 | 73.55 | 75.34 | 9,707,285 | +2.46(+3.38%) |
Aug 07, 2020 | 72.94 | 73.14 | 71.99 | 72.88 | 8,558,042 | -0.56(-0.77%) |
Aug 06, 2020 | 72.57 | 73.80 | 72.29 | 73.44 | 8,379,041 | +0.23(+0.31%) |
Aug 05, 2020 | 74.00 | 74.25 | 72.54 | 73.21 | 8,757,141 | +0.60(+0.82%) |
Aug 04, 2020 | 70.93 | 72.81 | 70.76 | 72.62 | 10,808,297 | +1.41(+1.98%) |
Aug 03, 2020 | 70.51 | 71.48 | 70.36 | 71.21 | 13,363,753 | +0.73(+1.04%) |
Jul 31, 2020 | 69.90 | 70.61 | 68.44 | 70.48 | 22,773,566 | -1.96(-2.70%) |
Jul 30, 2020 | 74.25 | 74.30 | 71.95 | 72.43 | 12,040,873 | -3.19(-4.22%) |
Jul 29, 2020 | 75.13 | 75.63 | 74.37 | 75.62 | 7,606,746 | +0.81(+1.08%) |
Jul 28, 2020 | 75.96 | 76.55 | 74.53 | 74.82 | 8,083,765 | -1.62(-2.12%) |
Jul 27, 2020 | 75.36 | 76.48 | 74.56 | 76.44 | 9,051,908 | +0.76(+1.01%) |
Jul 24, 2020 | 76.81 | 77.86 | 75.55 | 75.67 | 7,885,219 | -0.74(-0.97%) |
Jul 23, 2020 | 75.98 | 76.72 | 75.58 | 76.41 | 7,844,622 | -0.03(-0.03%) |
Jul 22, 2020 | 75.52 | 76.61 | 74.64 | 76.44 | 12,288,074 | -0.29(-0.38%) |
Jul 21, 2020 | 72.60 | 77.01 | 72.51 | 76.73 | 18,004,372 | +5.14(+7.18%) |
Jul 20, 2020 | 72.90 | 73.46 | 71.20 | 71.59 | 17,834,404 | -1.61(-2.20%) |
Jul 17, 2020 | 74.23 | 74.82 | 72.97 | 73.20 | 7,103,772 | -0.98(-1.32%) |
Jul 16, 2020 | 74.25 | 75.13 | 73.34 | 74.19 | 5,711,471 | -0.44(-0.60%) |
Jul 15, 2020 | 75.71 | 75.72 | 74.06 | 74.63 | 7,068,475 | +0.45(+0.61%) |
Jul 14, 2020 | 71.69 | 74.39 | 71.40 | 74.18 | 8,860,276 | +2.48(+3.45%) |
Jul 13, 2020 | 72.24 | 72.99 | 71.21 | 71.70 | 8,424,161 | +0.14(+0.20%) |
Jul 10, 2020 | 69.27 | 71.72 | 69.27 | 71.56 | 7,406,060 | +2.09(+3.01%) |
Jul 09, 2020 | 72.18 | 72.47 | 69.43 | 69.47 | 10,518,631 | -3.24(-4.46%) |
Jul 08, 2020 | 72.53 | 73.72 | 72.11 | 72.71 | 8,023,825 | +0.24(+0.34%) |
Jul 07, 2020 | 73.73 | 73.95 | 72.33 | 72.47 | 7,024,328 | -1.90(-2.55%) |
Jul 06, 2020 | 75.14 | 75.77 | 73.73 | 74.36 | 8,035,747 | +0.22(+0.29%) |
Jul 02, 2020 | 75.03 | 75.87 | 74.02 | 74.14 | 6,947,030 | +0.58(+0.79%) |
Jul 01, 2020 | 74.96 | 76.21 | 73.51 | 73.57 | 7,596,628 | -1.35(-1.80%) |
Jun 30, 2020 | 72.71 | 75.56 | 72.51 | 74.92 | 9,842,207 | +1.31(+1.78%) |
Jun 29, 2020 | 72.97 | 74.36 | 72.71 | 73.61 | 8,362,944 | +1.02(+1.40%) |
Jun 26, 2020 | 74.54 | 74.58 | 72.36 | 72.59 | 16,395,977 | -2.31(-3.08%) |
Jun 25, 2020 | 73.31 | 75.15 | 73.18 | 74.90 | 8,808,594 | +1.32(+1.79%) |
Jun 24, 2020 | 75.56 | 75.67 | 72.93 | 73.58 | 10,687,420 | -3.19(-4.16%) |
Jun 23, 2020 | 77.66 | 78.16 | 76.55 | 76.77 | 7,524,636 | -0.13(-0.16%) |
Jun 22, 2020 | 75.83 | 76.98 | 75.22 | 76.90 | 7,070,756 | +0.81(+1.06%) |
Jun 19, 2020 | 79.27 | 79.27 | 76.03 | 76.09 | 17,670,994 | -1.10(-1.42%) |
Jun 18, 2020 | 76.40 | 78.28 | 75.65 | 77.19 | 8,412,059 | +0.34(+0.44%) |
Jun 17, 2020 | 78.78 | 78.92 | 76.82 | 76.86 | 7,164,776 | -2.09(-2.65%) |
Jun 16, 2020 | 79.75 | 80.25 | 76.81 | 78.95 | 10,395,111 | +2.35(+3.07%) |
Jun 15, 2020 | 74.80 | 77.31 | 74.06 | 76.60 | 14,638,301 | -0.97(-1.26%) |
Jun 12, 2020 | 78.60 | 78.63 | 75.57 | 77.57 | 11,353,553 | +2.54(+3.38%) |
Jun 11, 2020 | 77.49 | 79.08 | 74.82 | 75.03 | 17,795,062 | -6.89(-8.41%) |
Jun 10, 2020 | 84.80 | 85.22 | 81.91 | 81.93 | 12,486,140 | -3.32(-3.89%) |
Jun 09, 2020 | 84.55 | 86.42 | 83.82 | 85.24 | 12,796,866 | -1.44(-1.66%) |
Jun 08, 2020 | 86.17 | 86.97 | 84.69 | 86.68 | 13,208,409 | +2.04(+2.41%) |
Jun 05, 2020 | 83.19 | 85.68 | 83.16 | 84.64 | 15,197,901 | +3.80(+4.71%) |
Jun 04, 2020 | 81.26 | 81.35 | 79.90 | 80.84 | 7,588,833 | -0.76(-0.93%) |
Jun 03, 2020 | 80.58 | 82.05 | 80.39 | 81.59 | 10,050,291 | +2.09(+2.63%) |
Jun 02, 2020 | 78.74 | 79.95 | 78.33 | 79.50 | 9,380,448 | +1.60(+2.05%) |
Jun 01, 2020 | 76.35 | 78.80 | 75.66 | 77.91 | 8,748,473 | +0.92(+1.19%) |
May 29, 2020 | 75.72 | 77.15 | 74.94 | 76.99 | 20,267,838 | +0.70(+0.91%) |
May 28, 2020 | 78.59 | 78.84 | 76.23 | 76.29 | 11,474,961 | -2.54(-3.23%) |
May 27, 2020 | 79.49 | 79.50 | 77.34 | 78.84 | 9,314,090 | +0.50(+0.64%) |
May 26, 2020 | 77.65 | 79.21 | 77.27 | 78.33 | 11,225,619 | +2.54(+3.35%) |
May 22, 2020 | 76.78 | 76.91 | 75.11 | 75.80 | 10,199,069 | -1.48(-1.91%) |
May 21, 2020 | 77.89 | 78.39 | 76.64 | 77.28 | 10,517,588 | -0.81(-1.03%) |
May 20, 2020 | 76.40 | 78.48 | 75.71 | 78.08 | 10,908,444 | +2.84(+3.77%) |
May 19, 2020 | 77.69 | 77.77 | 75.17 | 75.24 | 9,227,570 | -2.46(-3.17%) |
May 18, 2020 | 77.58 | 78.42 | 76.79 | 77.70 | 14,657,237 | +3.93(+5.33%) |
May 15, 2020 | 75.01 | 76.17 | 73.50 | 73.78 | 12,221,786 | -0.74(-0.99%) |
May 14, 2020 | 72.23 | 75.24 | 71.18 | 74.51 | 12,904,464 | +1.12(+1.52%) |
May 13, 2020 | 74.39 | 74.47 | 72.25 | 73.39 | 14,760,864 | -1.99(-2.63%) |
May 12, 2020 | 77.06 | 77.81 | 75.30 | 75.38 | 10,569,531 | -1.88(-2.43%) |
May 11, 2020 | 77.95 | 78.28 | 77.10 | 77.26 | 8,577,014 | -1.74(-2.20%) |
May 08, 2020 | 78.61 | 79.07 | 77.84 | 79.00 | 10,396,779 | +2.34(+3.05%) |
May 07, 2020 | 76.94 | 77.83 | 76.05 | 76.65 | 11,784,198 | +2.14(+2.88%) |
May 06, 2020 | 76.83 | 77.33 | 74.28 | 74.51 | 13,469,169 | -2.35(-3.06%) |
May 05, 2020 | 78.19 | 78.86 | 76.69 | 76.86 | 16,441,755 | +1.20(+1.59%) |
May 04, 2020 | 73.44 | 75.81 | 72.56 | 75.66 | 13,526,040 | +1.65(+2.24%) |
May 01, 2020 | 75.72 | 76.17 | 72.02 | 74.01 | 16,013,079 | -2.12(-2.78%) |
Apr 30, 2020 | 77.55 | 79.22 | 74.95 | 76.13 | 14,768,203 | -2.17(-2.77%) |
Apr 29, 2020 | 76.52 | 78.72 | 76.37 | 78.29 | 14,913,389 | +3.90(+5.24%) |
Apr 28, 2020 | 74.10 | 75.26 | 73.50 | 74.40 | 12,864,440 | +0.17(+0.22%) |
Apr 27, 2020 | 71.78 | 74.98 | 71.05 | 74.23 | 14,542,214 | +2.23(+3.10%) |
Apr 24, 2020 | 73.21 | 73.47 | 70.97 | 72.00 | 11,090,115 | +0.17(+0.24%) |
Apr 23, 2020 | 71.41 | 73.46 | 70.66 | 71.82 | 17,190,326 | +1.95(+2.79%) |
Apr 22, 2020 | 70.29 | 70.54 | 68.65 | 69.87 | 12,473,180 | +2.32(+3.43%) |
Apr 21, 2020 | 66.43 | 69.33 | 65.58 | 67.55 | 23,711,578 | -1.60(-2.31%) |
Apr 20, 2020 | 68.40 | 71.99 | 67.93 | 69.15 | 19,024,580 | -2.98(-4.13%) |
Apr 17, 2020 | 67.30 | 72.40 | 67.29 | 72.13 | 19,493,658 | +5.94(+8.98%) |
Apr 16, 2020 | 67.28 | 68.01 | 65.21 | 66.19 | 14,843,170 | -2.07(-3.03%) |
Apr 15, 2020 | 67.44 | 68.99 | 65.63 | 68.26 | 16,897,658 | -1.75(-2.51%) |
Apr 14, 2020 | 70.71 | 72.05 | 69.78 | 70.01 | 17,880,142 | -0.25(-0.35%) |
Apr 13, 2020 | 72.14 | 72.29 | 69.01 | 70.26 | 16,739,697 | +0.50(+0.71%) |
Apr 09, 2020 | 73.43 | 74.40 | 67.45 | 69.76 | 20,603,696 | -1.38(-1.94%) |
Apr 08, 2020 | 68.09 | 71.41 | 67.45 | 71.14 | 14,836,108 | +4.19(+6.25%) |
Apr 07, 2020 | 69.72 | 70.90 | 66.90 | 66.96 | 19,807,602 | +0.44(+0.66%) |
Apr 06, 2020 | 63.71 | 66.98 | 62.48 | 66.52 | 20,946,524 | +4.37(+7.03%) |
Apr 03, 2020 | 64.54 | 65.36 | 60.43 | 62.15 | 18,013,686 | -0.84(-1.33%) |
Apr 02, 2020 | 59.37 | 65.12 | 57.57 | 62.99 | 28,049,030 | +6.26(+11.03%) |
Apr 01, 2020 | 57.52 | 59.82 | 55.94 | 56.73 | 17,353,394 | -3.23(-5.38%) |
Mar 31, 2020 | 60.63 | 62.09 | 58.59 | 59.96 | 22,363,366 | +0.42(+0.71%) |
Mar 30, 2020 | 56.27 | 60.35 | 55.46 | 59.53 | 22,340,650 | +2.62(+4.61%) |
Mar 27, 2020 | 59.68 | 60.85 | 56.68 | 56.91 | 24,667,876 | -6.29(-9.95%) |
Mar 26, 2020 | 58.17 | 63.80 | 56.18 | 63.20 | 29,173,538 | +5.88(+10.26%) |
Mar 25, 2020 | 56.51 | 60.52 | 55.14 | 57.32 | 27,258,224 | +2.25(+4.09%) |
Mar 24, 2020 | 50.87 | 55.98 | 49.91 | 55.07 | 35,281,956 | +10.20(+22.74%) |
Mar 23, 2020 | 48.21 | 49.15 | 43.83 | 44.86 | 28,711,570 | -4.28(-8.71%) |
Mar 20, 2020 | 49.26 | 50.18 | 46.63 | 49.14 | 32,582,568 | +1.65(+3.48%) |
Mar 19, 2020 | 45.72 | 48.40 | 42.70 | 47.49 | 36,098,420 | +1.94(+4.25%) |
Mar 18, 2020 | 54.79 | 54.80 | 45.15 | 45.55 | 30,131,050 | -12.94(-22.12%) |
Mar 17, 2020 | 58.25 | 60.39 | 54.19 | 58.49 | 27,411,104 | +0.82(+1.42%) |
Mar 16, 2020 | 60.05 | 64.95 | 57.66 | 57.67 | 21,188,732 | -11.35(-16.45%) |
Mar 13, 2020 | 66.18 | 69.09 | 61.32 | 69.03 | 28,397,534 | +5.92(+9.39%) |
Mar 12, 2020 | 63.90 | 64.65 | 60.29 | 63.10 | 31,137,606 | -5.60(-8.15%) |
Mar 11, 2020 | 68.04 | 70.20 | 67.64 | 68.70 | 22,253,566 | -1.61(-2.29%) |
Mar 10, 2020 | 71.36 | 71.41 | 67.06 | 70.32 | 27,301,044 | +3.57(+5.34%) |
Mar 09, 2020 | 68.04 | 72.82 | 66.20 | 66.75 | 36,973,164 | -12.12(-15.37%) |
Mar 06, 2020 | 77.50 | 79.48 | 77.30 | 78.87 | 20,378,668 | -1.55(-1.92%) |
Mar 05, 2020 | 79.20 | 80.59 | 78.56 | 80.42 | 15,485,126 | -1.11(-1.36%) |
Mar 04, 2020 | 79.74 | 81.93 | 79.16 | 81.53 | 17,826,328 | +3.43(+4.39%) |
Mar 03, 2020 | 80.09 | 81.49 | 77.26 | 78.10 | 19,960,036 | -1.82(-2.28%) |
Mar 02, 2020 | 77.80 | 80.00 | 76.29 | 79.92 | 18,184,428 | +2.69(+3.48%) |
Feb 28, 2020 | 74.99 | 77.32 | 74.56 | 77.23 | 25,186,458 | -0.65(-0.84%) |
Feb 27, 2020 | 79.16 | 81.26 | 77.85 | 77.89 | 19,074,142 | -3.24(-3.99%) |
Feb 26, 2020 | 83.46 | 84.08 | 81.09 | 81.12 | 14,490,568 | -2.45(-2.93%) |
Feb 25, 2020 | 86.77 | 86.82 | 82.74 | 83.57 | 15,552,617 | -3.07(-3.54%) |
Feb 24, 2020 | 87.47 | 88.50 | 86.40 | 86.64 | 11,527,358 | -3.56(-3.94%) |
Feb 21, 2020 | 90.18 | 90.35 | 89.07 | 90.20 | 7,787,553 | -0.66(-0.73%) |
Feb 20, 2020 | 91.66 | 91.90 | 90.77 | 90.86 | 5,395,546 | -0.77(-0.84%) |
Feb 19, 2020 | 91.45 | 91.93 | 90.93 | 91.63 | 7,112,164 | +0.41(+0.45%) |
Feb 18, 2020 | 90.19 | 91.24 | 90.05 | 91.22 | 6,013,448 | +0.13(+0.15%) |
Feb 14, 2020 | 91.71 | 91.82 | 90.67 | 91.09 | 6,222,380 | -0.24(-0.26%) |
Feb 13, 2020 | 91.09 | 91.87 | 90.97 | 91.33 | 7,323,576 | -0.31(-0.34%) |
Feb 12, 2020 | 92.02 | 92.09 | 91.28 | 91.64 | 6,990,904 | +0.68(+0.75%) |
Feb 11, 2020 | 90.61 | 91.09 | 90.02 | 90.96 | 7,424,861 | +1.16(+1.29%) |
Feb 10, 2020 | 88.77 | 89.80 | 88.59 | 89.80 | 7,345,668 | +0.70(+0.78%) |
Feb 07, 2020 | 89.09 | 89.51 | 88.72 | 89.10 | 5,905,446 | -0.45(-0.50%) |
Feb 06, 2020 | 90.48 | 90.52 | 89.24 | 89.55 | 7,665,674 | -0.65(-0.72%) |
Feb 05, 2020 | 88.55 | 90.50 | 88.42 | 90.20 | 8,451,280 | +2.81(+3.21%) |
Feb 04, 2020 | 88.07 | 88.60 | 87.19 | 87.39 | 12,113,373 | +0.47(+0.54%) |
Feb 03, 2020 | 87.47 | 87.72 | 86.21 | 86.93 | 10,741,654 | -0.70(-0.80%) |
Jan 31, 2020 | 89.81 | 89.97 | 87.02 | 87.63 | 16,749,826 | -3.69(-4.04%) |
Jan 30, 2020 | 89.81 | 91.26 | 89.20 | 91.32 | 10,245,270 | +1.05(+1.16%) |
Jan 29, 2020 | 91.15 | 91.47 | 90.11 | 90.27 | 5,834,939 | -0.61(-0.67%) |
Jan 28, 2020 | 90.77 | 91.29 | 90.60 | 90.88 | 7,057,124 | +0.60(+0.66%) |
Jan 27, 2020 | 90.17 | 90.65 | 89.95 | 90.29 | 9,301,629 | -1.19(-1.31%) |
Jan 24, 2020 | 92.25 | 92.41 | 91.06 | 91.48 | 8,460,805 | -1.02(-1.11%) |
Jan 23, 2020 | 91.93 | 92.82 | 91.49 | 92.50 | 9,790,798 | +0.16(+0.18%) |
Jan 22, 2020 | 92.50 | 92.85 | 91.98 | 92.34 | 6,833,623 | -0.34(-0.36%) |
Jan 21, 2020 | 94.14 | 94.18 | 92.56 | 92.67 | 10,355,386 | -1.86(-1.96%) |
Jan 17, 2020 | 95.70 | 95.93 | 94.48 | 94.53 | 9,642,016 | -1.07(-1.12%) |
Jan 16, 2020 | 95.33 | 95.92 | 95.24 | 95.60 | 8,585,574 | +0.62(+0.65%) |
Jan 15, 2020 | 95.12 | 95.21 | 94.59 | 94.98 | 7,102,131 | -0.14(-0.15%) |
Jan 14, 2020 | 95.28 | 95.59 | 94.63 | 95.12 | 8,789,776 | -0.29(-0.31%) |
Jan 13, 2020 | 95.26 | 95.62 | 94.94 | 95.41 | 8,371,153 | +0.18(+0.19%) |
Jan 10, 2020 | 96.12 | 96.26 | 95.20 | 95.23 | 7,819,275 | -0.88(-0.91%) |
Jan 09, 2020 | 96.18 | 96.45 | 95.02 | 96.11 | 8,980,770 | -0.16(-0.16%) |
Jan 08, 2020 | 96.96 | 97.40 | 96.22 | 96.27 | 8,920,363 | -1.10(-1.13%) |
Jan 07, 2020 | 97.35 | 97.93 | 96.32 | 97.37 | 9,609,628 | -1.27(-1.29%) |
Jan 06, 2020 | 99.16 | 99.51 | 98.42 | 98.64 | 12,168,915 | -0.34(-0.34%) |
Jan 03, 2020 | 99.60 | 100.37 | 98.75 | 98.97 | 7,777,338 | -0.34(-0.35%) |
Jan 02, 2020 | 98.81 | 99.48 | 98.78 | 99.32 | 6,363,897 | +0.75(+0.76%) |
Dec 31, 2019 | 97.74 | 98.66 | 97.53 | 98.56 | 5,154,488 | +0.54(+0.55%) |
Dec 30, 2019 | 98.51 | 99.24 | 97.99 | 98.02 | 5,600,012 | -0.37(-0.37%) |
Dec 27, 2019 | 98.87 | 99.20 | 98.34 | 98.39 | 5,059,854 | -0.25(-0.25%) |
Dec 26, 2019 | 98.69 | 99.31 | 98.42 | 98.64 | 4,461,040 | +0.21(+0.22%) |
Dec 24, 2019 | 98.50 | 98.78 | 98.22 | 98.42 | 2,005,284 | +0.01(+0.01%) |
Dec 23, 2019 | 97.58 | 98.47 | 97.45 | 98.42 | 7,183,137 | +0.53(+0.54%) |
Dec 20, 2019 | 97.66 | 98.10 | 96.58 | 97.89 | 14,881,113 | +1.27(+1.31%) |
Dec 19, 2019 | 96.98 | 97.12 | 96.40 | 96.62 | 7,605,300 | -0.34(-0.35%) |
Dec 18, 2019 | 97.07 | 97.85 | 96.94 | 96.96 | 9,165,870 | -0.04(-0.04%) |
Dec 17, 2019 | 97.81 | 98.06 | 96.78 | 97.00 | 8,259,666 | -0.62(-0.64%) |
Dec 16, 2019 | 97.21 | 97.71 | 97.01 | 97.62 | 6,870,545 | +1.14(+1.19%) |
Dec 13, 2019 | 97.37 | 97.77 | 96.43 | 96.48 | 5,946,405 | -0.70(-0.72%) |
Dec 12, 2019 | 95.36 | 97.24 | 95.36 | 97.17 | 7,900,801 | +2.11(+2.22%) |
Dec 11, 2019 | 95.77 | 96.23 | 94.98 | 95.06 | 8,607,029 | -1.36(-1.41%) |
Dec 10, 2019 | 96.54 | 96.58 | 95.73 | 96.42 | 5,974,937 | +0.48(+0.50%) |
Dec 09, 2019 | 95.30 | 96.42 | 95.23 | 95.94 | 5,790,579 | -0.58(-0.60%) |
Dec 06, 2019 | 95.77 | 97.57 | 95.68 | 96.52 | 8,235,224 | +1.37(+1.44%) |
Dec 05, 2019 | 96.20 | 96.30 | 95.03 | 95.14 | 6,746,043 | -0.50(-0.52%) |
Dec 04, 2019 | 95.40 | 95.94 | 95.23 | 95.64 | 6,977,376 | +0.86(+0.91%) |
Dec 03, 2019 | 95.04 | 95.45 | 94.63 | 94.79 | 8,922,979 | -0.74(-0.78%) |
Dec 02, 2019 | 96.49 | 96.57 | 95.46 | 95.53 | 6,351,967 | -0.27(-0.28%) |
Nov 29, 2019 | 95.92 | 96.36 | 95.59 | 95.80 | 3,999,319 | -0.77(-0.80%) |
Nov 27, 2019 | 96.50 | 97.01 | 96.20 | 96.57 | 5,021,463 | +0.23(+0.24%) |
Nov 26, 2019 | 96.79 | 96.97 | 95.86 | 96.34 | 12,291,505 | -0.48(-0.50%) |
Nov 25, 2019 | 96.86 | 97.51 | 96.49 | 96.82 | 9,035,440 | -0.20(-0.21%) |
Nov 22, 2019 | 97.38 | 97.90 | 97.00 | 97.03 | 5,852,627 | -0.11(-0.12%) |
Nov 21, 2019 | 96.19 | 97.29 | 95.86 | 97.14 | 7,100,703 | +1.17(+1.22%) |
Nov 20, 2019 | 95.21 | 96.58 | 94.97 | 95.97 | 7,217,487 | +0.73(+0.76%) |
Nov 19, 2019 | 96.92 | 97.17 | 94.94 | 95.24 | 10,665,230 | -1.72(-1.77%) |
Nov 18, 2019 | 98.00 | 98.15 | 96.63 | 96.96 | 5,973,003 | -1.71(-1.73%) |
Nov 15, 2019 | 99.14 | 99.28 | 98.24 | 98.67 | 6,834,300 | -0.11(-0.11%) |
Nov 14, 2019 | 98.69 | 99.57 | 98.32 | 98.78 | 6,028,841 | -0.26(-0.26%) |
Nov 13, 2019 | 97.56 | 99.14 | 97.49 | 99.04 | 6,540,784 | +1.07(+1.09%) |
Nov 12, 2019 | 98.23 | 98.85 | 97.58 | 97.97 | 5,560,608 | +0.12(+0.12%) |
Nov 11, 2019 | 97.35 | 98.31 | 97.20 | 97.85 | 4,779,286 | -0.10(-0.10%) |
Nov 08, 2019 | 97.97 | 98.16 | 97.32 | 97.94 | 5,247,257 | -0.78(-0.79%) |
Nov 07, 2019 | 98.10 | 98.81 | 97.45 | 98.72 | 6,717,710 | +1.61(+1.66%) |
Nov 06, 2019 | 98.76 | 98.92 | 97.03 | 97.11 | 7,537,512 | -1.65(-1.67%) |
Nov 05, 2019 | 98.19 | 99.17 | 97.77 | 98.76 | 8,607,281 | +0.30(+0.30%) |
Nov 04, 2019 | 94.95 | 98.70 | 94.78 | 98.46 | 12,776,675 | +4.34(+4.61%) |