Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 86.01 | 86.05 | 84.24 | 85.69 | 1,549,460 | -0.78(-0.90%) |
Aug 28, 2020 | 87.33 | 87.33 | 85.92 | 86.47 | 599,919 | -0.35(-0.40%) |
Aug 27, 2020 | 86.03 | 87.00 | 85.63 | 86.82 | 679,386 | +1.08(+1.26%) |
Aug 26, 2020 | 85.65 | 85.98 | 84.33 | 85.74 | 849,968 | -0.08(-0.09%) |
Aug 25, 2020 | 86.14 | 87.06 | 85.61 | 85.81 | 630,265 | -0.18(-0.21%) |
Aug 24, 2020 | 84.84 | 86.00 | 84.37 | 85.99 | 883,259 | +1.55(+1.84%) |
Aug 21, 2020 | 86.36 | 86.52 | 84.23 | 84.44 | 1,105,432 | -1.75(-2.03%) |
Aug 20, 2020 | 87.01 | 87.16 | 85.99 | 86.19 | 838,515 | -1.50(-1.71%) |
Aug 19, 2020 | 86.96 | 88.29 | 86.73 | 87.69 | 914,232 | +0.75(+0.86%) |
Aug 18, 2020 | 87.36 | 87.86 | 86.66 | 86.94 | 915,272 | -0.41(-0.47%) |
Aug 17, 2020 | 89.76 | 90.15 | 87.09 | 87.35 | 949,300 | -2.35(-2.62%) |
Aug 14, 2020 | 89.33 | 90.28 | 89.21 | 89.70 | 655,254 | +0.31(+0.35%) |
Aug 13, 2020 | 89.01 | 90.45 | 89.01 | 89.38 | 1,055,377 | -0.02(-0.02%) |
Aug 12, 2020 | 91.11 | 91.61 | 88.20 | 89.40 | 1,361,554 | -1.46(-1.60%) |
Aug 11, 2020 | 89.83 | 91.57 | 89.69 | 90.86 | 1,517,450 | +1.45(+1.62%) |
Aug 10, 2020 | 87.94 | 90.23 | 87.94 | 89.41 | 1,208,182 | +1.15(+1.30%) |
Aug 07, 2020 | 86.37 | 88.84 | 85.87 | 88.27 | 1,596,054 | +2.08(+2.42%) |
Aug 06, 2020 | 85.18 | 86.72 | 84.81 | 86.18 | 1,311,176 | +1.21(+1.43%) |
Aug 05, 2020 | 87.22 | 87.82 | 84.59 | 84.97 | 1,304,441 | -2.41(-2.75%) |
Aug 04, 2020 | 93.19 | 94.58 | 86.50 | 87.38 | 2,603,754 | -5.71(-6.13%) |
Aug 03, 2020 | 90.30 | 93.36 | 89.87 | 93.09 | 1,264,412 | +2.97(+3.30%) |
Jul 31, 2020 | 87.47 | 90.14 | 86.67 | 90.11 | 1,183,260 | +2.65(+3.03%) |
Jul 30, 2020 | 86.18 | 87.63 | 85.99 | 87.46 | 668,516 | +0.37(+0.42%) |
Jul 29, 2020 | 86.04 | 87.30 | 85.79 | 87.09 | 1,020,025 | +1.69(+1.98%) |
Jul 28, 2020 | 85.23 | 86.62 | 85.08 | 85.40 | 973,739 | +0.02(+0.02%) |
Jul 27, 2020 | 85.85 | 86.20 | 84.89 | 85.38 | 909,687 | -0.86(-1.00%) |
Jul 24, 2020 | 85.57 | 86.48 | 85.33 | 86.24 | 797,077 | +0.38(+0.44%) |
Jul 23, 2020 | 86.49 | 87.31 | 85.60 | 85.86 | 684,674 | -0.66(-0.77%) |
Jul 22, 2020 | 84.36 | 86.79 | 84.27 | 86.52 | 659,795 | +2.14(+2.54%) |
Jul 21, 2020 | 84.00 | 85.74 | 83.93 | 84.38 | 1,047,985 | +0.45(+0.53%) |
Jul 20, 2020 | 83.05 | 84.02 | 82.87 | 83.94 | 810,116 | +0.45(+0.53%) |
Jul 17, 2020 | 82.53 | 83.89 | 82.04 | 83.49 | 1,174,284 | +1.51(+1.84%) |
Jul 16, 2020 | 82.51 | 82.74 | 81.32 | 81.99 | 853,841 | -1.17(-1.41%) |
Jul 15, 2020 | 83.06 | 83.87 | 82.78 | 83.16 | 778,810 | +1.53(+1.88%) |
Jul 14, 2020 | 80.17 | 81.66 | 79.59 | 81.63 | 1,504,521 | +1.10(+1.36%) |
Jul 13, 2020 | 83.85 | 84.24 | 80.28 | 80.53 | 1,223,655 | -2.72(-3.26%) |
Jul 10, 2020 | 81.99 | 83.43 | 81.92 | 83.25 | 1,042,599 | +1.42(+1.74%) |
Jul 09, 2020 | 83.33 | 83.53 | 81.12 | 81.83 | 1,637,333 | -1.56(-1.87%) |
Jul 08, 2020 | 83.46 | 83.60 | 81.52 | 83.39 | 1,448,233 | +0.16(+0.19%) |
Jul 07, 2020 | 83.22 | 84.74 | 82.96 | 83.23 | 1,821,164 | -0.53(-0.63%) |
Jul 06, 2020 | 89.75 | 89.75 | 83.47 | 83.76 | 1,754,468 | -4.91(-5.54%) |
Jul 02, 2020 | 89.60 | 90.22 | 88.55 | 88.67 | 806,581 | +0.31(+0.35%) |
Jul 01, 2020 | 88.76 | 89.30 | 87.56 | 88.36 | 1,839,303 | -0.34(-0.38%) |
Jun 30, 2020 | 87.19 | 88.94 | 87.07 | 88.70 | 1,125,632 | +1.39(+1.59%) |
Jun 29, 2020 | 85.32 | 87.37 | 85.10 | 87.31 | 943,047 | +2.29(+2.70%) |
Jun 26, 2020 | 87.39 | 87.61 | 84.81 | 85.02 | 2,439,701 | -2.78(-3.17%) |
Jun 25, 2020 | 87.69 | 87.84 | 85.76 | 87.80 | 1,053,708 | -0.50(-0.57%) |
Jun 24, 2020 | 90.64 | 90.88 | 88.01 | 88.30 | 1,449,786 | -2.77(-3.04%) |
Jun 23, 2020 | 92.99 | 93.08 | 91.04 | 91.07 | 1,361,318 | -0.68(-0.74%) |
Jun 22, 2020 | 91.18 | 92.73 | 90.96 | 91.75 | 1,115,586 | +0.18(+0.20%) |
Jun 19, 2020 | 96.04 | 96.04 | 91.41 | 91.57 | 1,890,893 | -2.49(-2.65%) |
Jun 18, 2020 | 94.20 | 94.91 | 92.72 | 94.06 | 1,063,562 | -0.81(-0.86%) |
Jun 17, 2020 | 95.65 | 96.31 | 94.50 | 94.88 | 1,133,647 | -0.09(-0.10%) |
Jun 16, 2020 | 96.00 | 96.62 | 93.93 | 94.97 | 1,079,524 | +1.58(+1.69%) |
Jun 15, 2020 | 91.84 | 93.86 | 89.69 | 93.39 | 1,035,376 | -0.27(-0.29%) |
Jun 12, 2020 | 97.12 | 98.10 | 92.51 | 93.66 | 1,153,691 | -1.06(-1.12%) |
Jun 11, 2020 | 97.85 | 97.95 | 94.70 | 94.72 | 1,147,756 | -4.15(-4.20%) |
Jun 10, 2020 | 100.00 | 100.16 | 97.23 | 98.88 | 858,320 | -0.87(-0.87%) |
Jun 09, 2020 | 100.02 | 100.25 | 98.38 | 99.75 | 664,091 | -0.80(-0.80%) |
Jun 08, 2020 | 99.34 | 100.55 | 98.02 | 100.55 | 986,012 | +0.46(+0.46%) |
Jun 05, 2020 | 101.55 | 102.38 | 99.83 | 100.08 | 877,878 | +0.08(+0.08%) |
Jun 04, 2020 | 100.47 | 102.02 | 99.27 | 100.01 | 1,107,617 | -1.22(-1.20%) |
Jun 03, 2020 | 98.91 | 101.89 | 98.89 | 101.23 | 794,708 | +2.58(+2.61%) |
Jun 02, 2020 | 100.08 | 100.24 | 96.96 | 98.65 | 1,077,380 | -1.37(-1.37%) |
Jun 01, 2020 | 99.27 | 100.92 | 98.99 | 100.02 | 668,035 | +0.65(+0.66%) |
May 29, 2020 | 98.58 | 99.70 | 97.73 | 99.37 | 1,084,606 | +0.88(+0.89%) |
May 28, 2020 | 97.76 | 99.76 | 96.31 | 98.49 | 974,300 | +1.51(+1.56%) |
May 27, 2020 | 96.71 | 97.34 | 95.13 | 96.98 | 1,101,633 | +0.48(+0.50%) |
May 26, 2020 | 97.14 | 97.70 | 96.34 | 96.50 | 1,718,594 | +1.22(+1.28%) |
May 22, 2020 | 94.27 | 95.43 | 92.82 | 95.28 | 636,501 | +1.47(+1.57%) |
May 21, 2020 | 92.98 | 94.02 | 92.24 | 93.81 | 573,743 | +0.46(+0.50%) |
May 20, 2020 | 92.84 | 93.81 | 92.39 | 93.35 | 1,021,458 | +1.03(+1.11%) |
May 19, 2020 | 93.19 | 94.04 | 92.17 | 92.32 | 922,902 | -0.86(-0.92%) |
May 18, 2020 | 93.34 | 94.21 | 92.89 | 93.18 | 741,690 | +1.80(+1.97%) |
May 15, 2020 | 89.82 | 92.21 | 89.16 | 91.37 | 624,740 | +0.93(+1.03%) |
May 14, 2020 | 88.57 | 90.49 | 86.51 | 90.44 | 995,192 | +0.30(+0.34%) |
May 13, 2020 | 93.36 | 93.87 | 89.04 | 90.14 | 1,243,797 | -4.15(-4.40%) |
May 12, 2020 | 96.59 | 96.95 | 94.29 | 94.29 | 1,397,349 | -2.04(-2.12%) |
May 11, 2020 | 95.89 | 97.44 | 95.39 | 96.33 | 1,287,755 | -0.59(-0.61%) |
May 08, 2020 | 96.03 | 97.30 | 95.24 | 96.92 | 949,189 | +2.19(+2.31%) |
May 07, 2020 | 92.91 | 95.45 | 92.11 | 94.73 | 962,910 | +3.02(+3.29%) |
May 06, 2020 | 92.90 | 93.27 | 91.02 | 91.71 | 1,060,200 | -1.19(-1.28%) |
May 05, 2020 | 89.66 | 94.08 | 88.88 | 92.90 | 1,616,343 | -0.44(-0.48%) |
May 04, 2020 | 92.38 | 94.28 | 91.18 | 93.35 | 1,150,559 | +0.96(+1.04%) |
May 01, 2020 | 91.57 | 92.74 | 90.60 | 92.38 | 818,117 | -0.87(-0.93%) |
Apr 30, 2020 | 96.09 | 96.09 | 93.01 | 93.25 | 1,126,701 | -3.92(-4.03%) |
Apr 29, 2020 | 98.28 | 98.74 | 97.05 | 97.17 | 1,130,565 | +0.60(+0.63%) |
Apr 28, 2020 | 97.98 | 98.55 | 96.32 | 96.56 | 926,994 | -0.45(-0.47%) |
Apr 27, 2020 | 97.01 | 98.04 | 94.91 | 97.02 | 880,735 | +0.80(+0.83%) |
Apr 24, 2020 | 93.92 | 96.58 | 92.51 | 96.22 | 1,680,314 | +2.92(+3.13%) |
Apr 23, 2020 | 92.63 | 94.81 | 92.06 | 93.30 | 1,548,014 | +1.18(+1.28%) |
Apr 22, 2020 | 91.11 | 93.08 | 89.94 | 92.12 | 970,382 | +2.88(+3.23%) |
Apr 21, 2020 | 90.77 | 91.42 | 88.52 | 89.24 | 810,595 | -3.81(-4.10%) |
Apr 20, 2020 | 93.14 | 95.40 | 92.04 | 93.05 | 1,060,391 | -0.64(-0.68%) |
Apr 17, 2020 | 89.51 | 93.77 | 88.96 | 93.70 | 1,629,877 | +6.07(+6.93%) |
Apr 16, 2020 | 87.63 | 88.00 | 84.59 | 87.63 | 1,508,815 | +0.13(+0.15%) |
Apr 15, 2020 | 87.78 | 88.59 | 85.84 | 87.50 | 1,132,245 | -2.70(-2.99%) |
Apr 14, 2020 | 88.52 | 90.38 | 87.40 | 90.19 | 1,692,321 | +3.29(+3.79%) |
Apr 13, 2020 | 89.34 | 89.39 | 85.85 | 86.90 | 1,198,760 | -3.19(-3.54%) |
Apr 09, 2020 | 90.81 | 92.70 | 89.42 | 90.09 | 1,148,394 | +0.02(+0.02%) |
Apr 08, 2020 | 87.87 | 90.79 | 87.44 | 90.07 | 1,037,645 | +2.68(+3.07%) |
Apr 07, 2020 | 93.61 | 94.25 | 87.36 | 87.39 | 1,234,012 | -2.16(-2.41%) |
Apr 06, 2020 | 87.14 | 90.48 | 85.82 | 89.55 | 1,216,743 | +6.56(+7.90%) |
Apr 03, 2020 | 83.05 | 83.81 | 81.24 | 82.99 | 1,989,717 | -0.65(-0.78%) |
Apr 02, 2020 | 81.64 | 84.08 | 80.80 | 83.64 | 2,581,558 | +1.40(+1.70%) |
Apr 01, 2020 | 83.14 | 84.55 | 81.18 | 82.25 | 1,117,154 | -4.25(-4.91%) |
Mar 31, 2020 | 87.88 | 91.02 | 86.07 | 86.49 | 1,908,816 | -1.68(-1.91%) |
Mar 30, 2020 | 88.26 | 89.50 | 85.54 | 88.17 | 1,426,345 | -0.01(-0.01%) |
Mar 27, 2020 | 84.23 | 90.47 | 84.10 | 88.18 | 1,451,122 | +0.83(+0.95%) |
Mar 26, 2020 | 82.45 | 87.71 | 82.13 | 87.35 | 1,265,457 | +6.08(+7.48%) |
Mar 25, 2020 | 74.92 | 83.81 | 73.44 | 81.28 | 1,601,570 | +7.23(+9.76%) |
Mar 24, 2020 | 71.12 | 74.52 | 69.71 | 74.05 | 1,173,042 | +7.20(+10.77%) |
Mar 23, 2020 | 67.41 | 70.58 | 64.18 | 66.85 | 1,582,362 | -1.59(-2.32%) |
Mar 20, 2020 | 72.84 | 73.27 | 67.13 | 68.43 | 1,785,214 | -3.21(-4.48%) |
Mar 19, 2020 | 72.09 | 74.37 | 69.68 | 71.64 | 1,424,761 | -1.75(-2.38%) |
Mar 18, 2020 | 70.98 | 75.70 | 64.65 | 73.39 | 2,030,418 | -3.42(-4.45%) |
Mar 17, 2020 | 75.09 | 79.55 | 72.97 | 76.80 | 2,708,448 | +3.19(+4.33%) |
Mar 16, 2020 | 74.37 | 81.79 | 72.02 | 73.61 | 2,184,537 | -11.62(-13.63%) |
Mar 13, 2020 | 85.07 | 85.67 | 75.50 | 85.23 | 1,977,425 | +4.58(+5.68%) |
Mar 12, 2020 | 85.42 | 89.24 | 80.29 | 80.65 | 1,875,058 | -11.44(-12.42%) |
Mar 11, 2020 | 93.74 | 94.30 | 89.62 | 92.09 | 1,524,295 | -4.53(-4.69%) |
Mar 10, 2020 | 94.39 | 96.67 | 89.22 | 96.62 | 1,563,554 | +4.94(+5.39%) |
Mar 09, 2020 | 92.67 | 96.42 | 90.68 | 91.68 | 1,925,823 | -7.66(-7.71%) |
Mar 06, 2020 | 97.52 | 99.99 | 95.60 | 99.34 | 1,330,514 | -1.78(-1.76%) |
Mar 05, 2020 | 103.39 | 104.34 | 100.30 | 101.12 | 941,989 | -4.47(-4.24%) |
Mar 04, 2020 | 104.48 | 106.03 | 101.92 | 105.59 | 1,086,560 | +2.82(+2.74%) |
Mar 03, 2020 | 105.87 | 106.89 | 102.44 | 102.77 | 1,852,857 | -0.69(-0.66%) |
Mar 02, 2020 | 98.02 | 103.47 | 96.76 | 103.46 | 1,529,132 | +6.97(+7.22%) |
Feb 28, 2020 | 96.86 | 97.10 | 94.13 | 96.49 | 1,792,316 | -2.31(-2.34%) |
Feb 27, 2020 | 102.16 | 102.43 | 98.73 | 98.80 | 1,872,651 | -5.37(-5.15%) |
Feb 26, 2020 | 103.40 | 105.12 | 102.75 | 104.17 | 1,311,780 | +1.57(+1.53%) |
Feb 25, 2020 | 107.10 | 107.60 | 102.46 | 102.60 | 1,373,464 | -4.40(-4.11%) |
Feb 24, 2020 | 107.27 | 108.44 | 105.84 | 107.00 | 1,307,909 | -3.19(-2.89%) |
Feb 21, 2020 | 111.66 | 111.81 | 108.58 | 110.19 | 1,208,494 | -1.93(-1.72%) |
Feb 20, 2020 | 113.25 | 114.92 | 111.12 | 112.11 | 1,146,329 | -1.00(-0.88%) |
Feb 19, 2020 | 116.56 | 116.89 | 112.53 | 113.11 | 1,694,873 | -2.72(-2.34%) |
Feb 18, 2020 | 109.89 | 118.29 | 109.88 | 115.83 | 2,345,455 | +9.78(+9.23%) |
Feb 14, 2020 | 106.83 | 106.93 | 105.60 | 106.04 | 1,224,771 | -0.27(-0.26%) |
Feb 13, 2020 | 103.85 | 106.37 | 103.85 | 106.31 | 935,247 | +1.97(+1.89%) |
Feb 12, 2020 | 105.39 | 105.58 | 103.49 | 104.34 | 1,143,783 | -1.07(-1.02%) |
Feb 11, 2020 | 104.37 | 105.67 | 104.30 | 105.41 | 760,651 | +1.45(+1.39%) |
Feb 10, 2020 | 103.42 | 104.38 | 103.26 | 103.97 | 856,622 | +0.46(+0.44%) |
Feb 07, 2020 | 102.90 | 104.30 | 102.56 | 103.50 | 1,048,071 | +0.14(+0.14%) |
Feb 06, 2020 | 106.41 | 106.41 | 103.14 | 103.36 | 1,242,740 | +3.13(+3.12%) |
Feb 05, 2020 | 99.21 | 100.35 | 98.63 | 100.23 | 874,557 | +1.24(+1.25%) |
Feb 04, 2020 | 97.00 | 99.87 | 97.00 | 98.99 | 973,154 | +2.68(+2.78%) |
Feb 03, 2020 | 95.57 | 97.09 | 95.16 | 96.31 | 987,671 | +1.87(+1.98%) |
Jan 31, 2020 | 96.42 | 96.58 | 94.36 | 94.44 | 958,285 | -1.98(-2.06%) |
Jan 30, 2020 | 95.20 | 96.54 | 94.50 | 96.43 | 565,277 | +0.70(+0.74%) |
Jan 29, 2020 | 96.49 | 96.70 | 95.58 | 95.72 | 581,788 | -0.45(-0.47%) |
Jan 28, 2020 | 95.20 | 96.64 | 94.90 | 96.17 | 544,303 | +1.45(+1.53%) |
Jan 27, 2020 | 94.14 | 95.29 | 93.34 | 94.72 | 642,642 | -0.80(-0.84%) |
Jan 24, 2020 | 96.62 | 96.77 | 95.11 | 95.52 | 665,204 | -0.95(-0.98%) |
Jan 23, 2020 | 96.40 | 96.66 | 95.48 | 96.47 | 841,510 | +0.15(+0.16%) |
Jan 22, 2020 | 97.77 | 98.10 | 96.02 | 96.32 | 992,078 | -0.75(-0.77%) |
Jan 21, 2020 | 96.76 | 97.47 | 96.68 | 97.08 | 671,570 | -0.11(-0.12%) |
Jan 17, 2020 | 96.27 | 97.26 | 95.98 | 97.19 | 726,692 | +1.03(+1.08%) |
Jan 16, 2020 | 96.45 | 96.52 | 95.47 | 96.15 | 630,512 | +0.14(+0.15%) |
Jan 15, 2020 | 95.05 | 96.28 | 94.72 | 96.01 | 956,110 | +1.27(+1.34%) |
Jan 14, 2020 | 95.36 | 95.48 | 94.69 | 94.74 | 643,117 | -0.34(-0.36%) |
Jan 13, 2020 | 95.33 | 95.71 | 94.78 | 95.08 | 925,125 | +0.12(+0.13%) |
Jan 10, 2020 | 95.38 | 95.53 | 94.88 | 94.96 | 567,758 | -0.06(-0.06%) |
Jan 09, 2020 | 93.86 | 95.37 | 93.77 | 95.02 | 811,323 | +1.14(+1.21%) |
Jan 08, 2020 | 93.99 | 95.02 | 93.82 | 93.88 | 1,125,959 | -0.11(-0.12%) |
Jan 07, 2020 | 93.92 | 94.72 | 93.72 | 93.99 | 518,855 | -0.35(-0.37%) |
Jan 06, 2020 | 93.06 | 94.41 | 92.76 | 94.34 | 851,100 | +0.83(+0.88%) |
Jan 03, 2020 | 91.69 | 93.88 | 91.57 | 93.51 | 1,096,794 | +0.81(+0.87%) |
Jan 02, 2020 | 92.53 | 92.72 | 91.95 | 92.70 | 844,314 | +0.69(+0.75%) |
Dec 31, 2019 | 91.85 | 92.79 | 91.71 | 92.02 | 665,523 | -0.17(-0.18%) |
Dec 30, 2019 | 92.24 | 92.33 | 91.30 | 92.19 | 647,487 | -0.15(-0.16%) |
Dec 27, 2019 | 92.79 | 92.79 | 91.72 | 92.34 | 633,821 | -0.28(-0.30%) |
Dec 26, 2019 | 92.07 | 92.84 | 92.07 | 92.62 | 542,208 | +0.47(+0.51%) |
Dec 24, 2019 | 91.72 | 92.44 | 91.72 | 92.15 | 265,422 | +0.20(+0.21%) |
Dec 23, 2019 | 92.49 | 92.73 | 91.40 | 91.95 | 778,147 | -0.18(-0.19%) |
Dec 20, 2019 | 91.41 | 92.15 | 90.50 | 92.13 | 2,356,245 | +1.63(+1.80%) |
Dec 19, 2019 | 89.71 | 90.76 | 88.70 | 90.50 | 1,422,870 | +0.56(+0.63%) |
Dec 18, 2019 | 87.85 | 90.34 | 87.76 | 89.94 | 2,068,818 | +3.90(+4.53%) |
Dec 17, 2019 | 86.12 | 86.52 | 85.53 | 86.04 | 624,060 | -0.10(-0.12%) |
Dec 16, 2019 | 86.89 | 86.95 | 85.91 | 86.14 | 1,492,899 | -0.19(-0.22%) |
Dec 13, 2019 | 85.17 | 86.52 | 84.63 | 86.33 | 610,311 | +0.93(+1.09%) |
Dec 12, 2019 | 86.06 | 86.06 | 84.68 | 85.40 | 1,300,559 | -0.83(-0.97%) |
Dec 11, 2019 | 85.33 | 86.28 | 83.46 | 86.23 | 1,490,449 | +2.29(+2.72%) |
Dec 10, 2019 | 84.49 | 84.74 | 83.82 | 83.95 | 503,143 | -0.43(-0.51%) |
Dec 09, 2019 | 84.84 | 85.29 | 84.36 | 84.38 | 997,479 | -0.54(-0.64%) |
Dec 06, 2019 | 84.73 | 85.08 | 83.66 | 84.92 | 783,549 | +0.68(+0.81%) |
Dec 05, 2019 | 84.21 | 84.44 | 83.73 | 84.24 | 558,534 | +0.20(+0.23%) |
Dec 04, 2019 | 84.09 | 85.00 | 83.46 | 84.04 | 880,814 | +0.07(+0.09%) |
Dec 03, 2019 | 83.09 | 84.10 | 82.78 | 83.97 | 1,213,414 | -0.18(-0.21%) |
Dec 02, 2019 | 84.89 | 84.96 | 83.17 | 84.15 | 815,855 | -0.93(-1.09%) |
Nov 29, 2019 | 85.16 | 85.40 | 84.64 | 85.07 | 297,701 | -0.13(-0.15%) |
Nov 27, 2019 | 85.20 | 85.27 | 84.52 | 85.20 | 565,718 | +0.25(+0.30%) |
Nov 26, 2019 | 84.30 | 85.00 | 84.29 | 84.95 | 985,240 | +0.64(+0.76%) |
Nov 25, 2019 | 83.05 | 84.39 | 82.96 | 84.31 | 1,115,510 | +1.43(+1.73%) |
Nov 22, 2019 | 84.36 | 84.61 | 82.34 | 82.88 | 1,211,415 | -1.45(-1.72%) |
Nov 21, 2019 | 85.84 | 86.15 | 84.30 | 84.33 | 824,094 | -1.51(-1.76%) |
Nov 20, 2019 | 85.56 | 86.04 | 85.00 | 85.84 | 734,098 | -0.05(-0.05%) |
Nov 19, 2019 | 85.92 | 86.55 | 85.79 | 85.89 | 1,066,892 | +0.30(+0.35%) |
Nov 18, 2019 | 84.81 | 86.55 | 84.81 | 85.59 | 904,054 | +0.34(+0.40%) |
Nov 15, 2019 | 85.09 | 85.65 | 84.68 | 85.25 | 870,147 | +0.55(+0.65%) |
Nov 14, 2019 | 83.93 | 84.74 | 83.61 | 84.70 | 526,258 | +0.89(+1.06%) |
Nov 13, 2019 | 83.28 | 84.46 | 82.97 | 83.81 | 944,278 | +0.45(+0.54%) |
Nov 12, 2019 | 81.94 | 83.42 | 81.94 | 83.36 | 1,019,331 | +1.25(+1.53%) |
Nov 11, 2019 | 80.91 | 82.41 | 80.91 | 82.10 | 1,208,263 | +0.44(+0.54%) |
Nov 08, 2019 | 80.32 | 81.66 | 80.27 | 81.66 | 1,027,220 | +1.12(+1.40%) |
Nov 07, 2019 | 80.23 | 80.83 | 79.87 | 80.54 | 1,004,283 | +0.81(+1.02%) |
Nov 06, 2019 | 77.83 | 79.88 | 77.43 | 79.72 | 1,390,884 | +1.83(+2.34%) |
Nov 05, 2019 | 80.40 | 80.76 | 77.51 | 77.90 | 1,493,826 | -2.43(-3.03%) |
Nov 04, 2019 | 80.06 | 80.54 | 79.58 | 80.33 | 1,319,195 | +0.42(+0.53%) |
Nov 01, 2019 | 80.76 | 81.54 | 79.81 | 79.91 | 999,564 | -0.84(-1.04%) |
Oct 31, 2019 | 81.31 | 82.37 | 80.65 | 80.76 | 1,267,947 | -0.43(-0.53%) |
Oct 30, 2019 | 81.39 | 81.78 | 80.83 | 81.19 | 1,276,838 | +0.28(+0.35%) |
Oct 29, 2019 | 78.29 | 81.24 | 77.46 | 80.90 | 3,306,409 | +5.23(+6.91%) |
Oct 28, 2019 | 75.31 | 75.88 | 75.13 | 75.68 | 1,226,511 | +0.78(+1.04%) |
Oct 25, 2019 | 74.71 | 75.21 | 74.31 | 74.90 | 822,097 | -0.06(-0.07%) |
Oct 24, 2019 | 74.38 | 75.00 | 73.80 | 74.96 | 764,839 | +0.75(+1.01%) |
Oct 23, 2019 | 74.08 | 75.05 | 73.97 | 74.21 | 862,766 | -0.05(-0.06%) |
Oct 22, 2019 | 75.74 | 75.96 | 74.06 | 74.26 | 1,128,098 | -1.45(-1.92%) |
Oct 21, 2019 | 76.56 | 76.56 | 75.48 | 75.71 | 1,323,010 | -0.73(-0.96%) |
Oct 18, 2019 | 76.35 | 76.61 | 75.77 | 76.44 | 1,354,073 | -0.08(-0.11%) |
Oct 17, 2019 | 76.46 | 76.70 | 75.76 | 76.52 | 1,314,448 | +0.35(+0.45%) |
Oct 16, 2019 | 76.57 | 77.07 | 75.93 | 76.18 | 1,456,870 | -0.83(-1.08%) |
Oct 15, 2019 | 77.36 | 78.25 | 76.99 | 77.01 | 1,412,715 | -0.22(-0.28%) |
Oct 14, 2019 | 78.17 | 78.32 | 77.04 | 77.22 | 758,902 | -0.66(-0.84%) |
Oct 11, 2019 | 78.39 | 78.93 | 77.84 | 77.88 | 1,138,485 | +0.10(+0.13%) |
Oct 10, 2019 | 77.51 | 78.37 | 77.50 | 77.78 | 1,478,696 | +0.33(+0.42%) |
Oct 09, 2019 | 77.22 | 77.58 | 76.53 | 77.45 | 1,086,146 | +0.81(+1.05%) |
Oct 08, 2019 | 77.86 | 77.86 | 76.63 | 76.64 | 1,187,262 | -1.84(-2.34%) |
Oct 07, 2019 | 78.32 | 79.12 | 78.17 | 78.48 | 1,152,019 | +0.16(+0.20%) |
Oct 04, 2019 | 78.15 | 78.50 | 77.50 | 78.32 | 3,133,557 | +0.59(+0.76%) |
Oct 03, 2019 | 77.75 | 78.15 | 76.91 | 77.73 | 741,212 | +0.04(+0.05%) |
Oct 02, 2019 | 78.67 | 78.74 | 76.90 | 77.69 | 1,308,285 | -1.70(-2.15%) |
Oct 01, 2019 | 80.65 | 80.87 | 79.13 | 79.40 | 726,382 | -1.03(-1.28%) |
Sep 30, 2019 | 79.62 | 80.84 | 79.58 | 80.43 | 964,442 | +0.81(+1.01%) |
Sep 27, 2019 | 81.96 | 81.96 | 78.98 | 79.62 | 934,322 | -1.98(-2.42%) |
Sep 26, 2019 | 81.58 | 81.89 | 80.76 | 81.60 | 809,928 | +0.08(+0.10%) |
Sep 25, 2019 | 80.70 | 81.66 | 80.03 | 81.51 | 1,189,661 | +0.96(+1.20%) |
Sep 24, 2019 | 80.83 | 81.44 | 79.91 | 80.55 | 1,257,827 | +0.30(+0.37%) |
Sep 23, 2019 | 80.52 | 80.81 | 79.60 | 80.25 | 1,311,558 | -0.60(-0.74%) |
Sep 20, 2019 | 82.17 | 82.53 | 80.76 | 80.85 | 3,974,020 | -0.97(-1.19%) |
Sep 19, 2019 | 82.23 | 82.65 | 81.65 | 81.82 | 1,000,970 | -0.22(-0.26%) |
Sep 18, 2019 | 81.07 | 82.08 | 80.91 | 82.04 | 777,059 | +0.84(+1.04%) |
Sep 17, 2019 | 80.98 | 81.49 | 80.59 | 81.20 | 1,069,505 | +0.37(+0.46%) |
Sep 16, 2019 | 80.10 | 81.14 | 79.90 | 80.82 | 901,562 | +0.45(+0.56%) |
Sep 13, 2019 | 80.79 | 81.28 | 80.19 | 80.37 | 1,090,327 | -0.18(-0.22%) |
Sep 12, 2019 | 80.12 | 81.20 | 79.84 | 80.55 | 1,201,217 | +1.04(+1.30%) |
Sep 11, 2019 | 78.26 | 79.51 | 77.73 | 79.51 | 1,375,717 | +1.17(+1.49%) |
Sep 10, 2019 | 78.94 | 78.94 | 77.70 | 78.35 | 1,842,917 | -0.87(-1.10%) |
Sep 09, 2019 | 81.88 | 82.12 | 78.51 | 79.22 | 1,817,955 | -2.52(-3.08%) |
Sep 06, 2019 | 83.01 | 83.02 | 81.58 | 81.73 | 1,031,603 | -1.12(-1.35%) |
Sep 05, 2019 | 82.63 | 83.00 | 82.12 | 82.85 | 1,339,885 | +1.12(+1.37%) |
Sep 04, 2019 | 81.27 | 81.96 | 81.17 | 81.73 | 737,330 | +1.18(+1.47%) |