Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 97.94 | 97.94 | 95.98 | 96.11 | 405,326 | -1.39(-1.43%) |
Nov 27, 2020 | 97.28 | 97.75 | 96.44 | 97.50 | 105,572 | +0.24(+0.25%) |
Nov 26, 2020 | 96.91 | 97.36 | 95.96 | 97.26 | 55,219 | +0.65(+0.67%) |
Nov 25, 2020 | 97.49 | 97.49 | 95.58 | 96.61 | 319,477 | -0.26(-0.27%) |
Nov 24, 2020 | 97.32 | 97.35 | 95.62 | 96.87 | 346,232 | -0.12(-0.12%) |
Nov 23, 2020 | 96.81 | 97.22 | 96.49 | 96.99 | 577,830 | -0.06(-0.06%) |
Nov 20, 2020 | 97.16 | 97.34 | 96.31 | 97.05 | 124,472 | -0.24(-0.25%) |
Nov 19, 2020 | 97.97 | 97.97 | 96.82 | 97.29 | 151,790 | -0.53(-0.54%) |
Nov 18, 2020 | 99.35 | 99.35 | 97.65 | 97.82 | 527,258 | -1.15(-1.16%) |
Nov 17, 2020 | 99.02 | 99.87 | 98.13 | 98.97 | 263,666 | +0.17(+0.17%) |
Nov 16, 2020 | 97.67 | 98.84 | 96.56 | 98.80 | 306,032 | -1.27(-1.27%) |
Nov 13, 2020 | 100.41 | 101.20 | 99.62 | 100.07 | 171,944 | -0.24(-0.24%) |
Nov 12, 2020 | 100.17 | 101.22 | 99.83 | 100.31 | 146,886 | +0.15(+0.15%) |
Nov 11, 2020 | 99.60 | 100.32 | 99.18 | 100.16 | 281,464 | +0.55(+0.55%) |
Nov 10, 2020 | 98.42 | 100.47 | 98.42 | 99.61 | 204,876 | +0.60(+0.61%) |
Nov 09, 2020 | 100.16 | 101.48 | 98.68 | 99.01 | 181,714 | -0.01(-0.01%) |
Nov 06, 2020 | 96.42 | 99.16 | 96.35 | 99.02 | 166,622 | +2.33(+2.41%) |
Nov 05, 2020 | 96.97 | 97.33 | 95.51 | 96.69 | 292,256 | +0.67(+0.70%) |
Nov 04, 2020 | 96.70 | 97.78 | 95.97 | 96.02 | 244,880 | +0.09(+0.09%) |
Nov 03, 2020 | 94.01 | 96.29 | 94.01 | 95.93 | 359,579 | +1.63(+1.73%) |
Nov 02, 2020 | 93.94 | 94.53 | 93.78 | 94.30 | 130,484 | +0.87(+0.93%) |
Oct 30, 2020 | 94.29 | 94.49 | 92.83 | 93.43 | 235,792 | -1.02(-1.08%) |
Oct 29, 2020 | 94.89 | 95.38 | 94.37 | 94.45 | 189,228 | -0.55(-0.58%) |
Oct 28, 2020 | 95.59 | 96.28 | 94.99 | 95.00 | 191,159 | -0.97(-1.01%) |
Oct 27, 2020 | 96.17 | 96.95 | 95.90 | 95.97 | 331,811 | -0.03(-0.03%) |
Oct 26, 2020 | 96.26 | 96.44 | 95.58 | 96.00 | 189,251 | -0.09(-0.09%) |
Oct 23, 2020 | 96.12 | 96.56 | 95.77 | 96.09 | 246,829 | +0.02(+0.02%) |
Oct 22, 2020 | 96.56 | 97.18 | 95.95 | 96.07 | 318,952 | -0.48(-0.50%) |
Oct 21, 2020 | 96.15 | 97.15 | 95.95 | 96.55 | 271,304 | +0.53(+0.55%) |
Oct 20, 2020 | 96.50 | 96.91 | 95.95 | 96.02 | 207,919 | -0.47(-0.49%) |
Oct 19, 2020 | 97.15 | 97.21 | 96.16 | 96.49 | 88,234 | -0.66(-0.68%) |
Oct 16, 2020 | 97.09 | 97.91 | 96.81 | 97.15 | 81,783 | -0.30(-0.31%) |
Oct 15, 2020 | 96.01 | 97.59 | 96.01 | 97.45 | 121,259 | +0.88(+0.91%) |
Oct 14, 2020 | 96.75 | 96.94 | 95.78 | 96.57 | 94,519 | -0.37(-0.38%) |
Oct 13, 2020 | 98.15 | 98.15 | 96.58 | 96.94 | 115,954 | -0.06(-0.06%) |
Oct 09, 2020 | 97.00 | 97.00 | 97.00 | 0 | -0.29(-0.30%) | |
Oct 08, 2020 | 98.00 | 98.00 | 97.11 | 97.29 | 126,873 | -0.62(-0.63%) |
Oct 07, 2020 | 98.13 | 98.54 | 97.77 | 97.91 | 89,562 | -0.40(-0.41%) |
Oct 06, 2020 | 98.61 | 98.72 | 97.52 | 98.31 | 224,262 | -0.69(-0.70%) |
Oct 05, 2020 | 98.36 | 99.00 | 97.70 | 99.00 | 77,580 | +0.63(+0.64%) |
Oct 02, 2020 | 98.00 | 98.47 | 97.05 | 98.37 | 109,420 | -0.01(-0.01%) |
Oct 01, 2020 | 97.80 | 99.01 | 97.14 | 98.38 | 161,751 | +0.47(+0.48%) |
Sep 30, 2020 | 98.68 | 98.92 | 97.88 | 97.91 | 119,923 | -0.73(-0.74%) |
Sep 29, 2020 | 99.03 | 99.10 | 97.98 | 98.64 | 85,563 | -0.86(-0.86%) |
Sep 28, 2020 | 99.15 | 100.02 | 98.59 | 99.50 | 225,120 | +0.51(+0.52%) |
Sep 25, 2020 | 98.42 | 99.24 | 97.54 | 98.99 | 122,100 | +0.36(+0.37%) |
Sep 24, 2020 | 98.55 | 98.94 | 97.89 | 98.63 | 119,610 | -0.06(-0.06%) |
Sep 23, 2020 | 99.51 | 100.24 | 98.29 | 98.69 | 119,493 | -0.57(-0.57%) |
Sep 22, 2020 | 97.00 | 99.52 | 96.77 | 99.26 | 210,082 | +2.86(+2.97%) |
Sep 21, 2020 | 95.84 | 97.32 | 94.23 | 96.40 | 305,557 | +0.40(+0.42%) |
Sep 18, 2020 | 96.27 | 96.27 | 95.25 | 96.00 | 651,406 | +0.19(+0.20%) |
Sep 17, 2020 | 95.16 | 96.36 | 95.16 | 95.81 | 156,277 | +0.43(+0.45%) |
Sep 16, 2020 | 96.37 | 97.29 | 95.38 | 95.38 | 119,851 | -0.92(-0.96%) |
Sep 15, 2020 | 96.36 | 97.39 | 96.17 | 96.30 | 155,305 | +0.12(+0.12%) |
Sep 14, 2020 | 96.22 | 96.84 | 95.58 | 96.18 | 189,466 | -0.04(-0.04%) |
Sep 11, 2020 | 95.66 | 96.80 | 95.66 | 96.22 | 158,533 | +0.56(+0.59%) |
Sep 10, 2020 | 96.28 | 96.59 | 95.46 | 95.66 | 101,773 | -0.58(-0.60%) |
Sep 09, 2020 | 95.36 | 96.59 | 95.03 | 96.24 | 395,485 | +1.81(+1.92%) |
Sep 08, 2020 | 93.99 | 95.45 | 93.66 | 94.43 | 208,057 | +0.54(+0.58%) |
Sep 04, 2020 | 93.89 | 93.89 | 93.89 | 0 | -1.42(-1.49%) | |
Sep 03, 2020 | 97.41 | 97.86 | 95.08 | 95.31 | 148,111 | -1.83(-1.88%) |
Sep 02, 2020 | 94.14 | 97.38 | 94.08 | 97.14 | 212,053 | +3.60(+3.85%) |
Sep 01, 2020 | 93.86 | 93.98 | 92.13 | 93.54 | 240,265 | -0.69(-0.73%) |
Aug 31, 2020 | 96.62 | 96.93 | 94.11 | 94.23 | 310,790 | -1.92(-2.00%) |
Aug 28, 2020 | 98.43 | 98.43 | 95.70 | 96.15 | 156,920 | -2.55(-2.58%) |
Aug 27, 2020 | 98.16 | 99.15 | 97.94 | 98.70 | 165,123 | +0.28(+0.28%) |
Aug 26, 2020 | 99.22 | 99.22 | 97.85 | 98.42 | 114,780 | -0.45(-0.46%) |
Aug 25, 2020 | 100.00 | 100.25 | 98.70 | 98.87 | 143,756 | -0.97(-0.97%) |
Aug 24, 2020 | 99.68 | 100.42 | 99.05 | 99.84 | 293,805 | +0.26(+0.26%) |
Aug 21, 2020 | 99.84 | 100.05 | 98.70 | 99.58 | 273,671 | -0.26(-0.26%) |
Aug 20, 2020 | 99.77 | 100.02 | 99.21 | 99.84 | 91,564 | -0.42(-0.42%) |
Aug 19, 2020 | 100.05 | 101.10 | 99.69 | 100.26 | 241,214 | -0.16(-0.16%) |
Aug 18, 2020 | 99.64 | 100.49 | 99.33 | 100.42 | 139,996 | +0.84(+0.84%) |
Aug 17, 2020 | 99.58 | 100.29 | 99.12 | 99.58 | 89,360 | +0.00(+0.00%) |
Aug 14, 2020 | 99.86 | 100.30 | 99.24 | 99.58 | 134,104 | -0.13(-0.13%) |
Aug 13, 2020 | 100.34 | 100.53 | 99.34 | 99.71 | 90,472 | -0.83(-0.83%) |
Aug 12, 2020 | 100.50 | 101.48 | 100.36 | 100.54 | 138,264 | -0.03(-0.03%) |
Aug 11, 2020 | 101.54 | 101.54 | 100.00 | 100.57 | 85,129 | +0.38(+0.38%) |
Aug 10, 2020 | 100.62 | 100.80 | 99.65 | 100.19 | 97,500 | -0.57(-0.57%) |
Aug 07, 2020 | 100.58 | 101.07 | 100.23 | 100.76 | 67,907 | +0.04(+0.04%) |
Aug 06, 2020 | 100.50 | 101.13 | 99.92 | 100.72 | 88,141 | -0.13(-0.13%) |
Aug 05, 2020 | 100.80 | 101.27 | 100.08 | 100.85 | 154,133 | -0.29(-0.29%) |
Aug 04, 2020 | 100.87 | 102.65 | 100.62 | 101.14 | 187,988 | -0.03(-0.03%) |
Jul 31, 2020 | 101.17 | 101.17 | 101.17 | 0 | -1.70(-1.65%) | |
Jul 30, 2020 | 102.79 | 102.91 | 101.08 | 102.87 | 382,943 | -0.19(-0.18%) |
Jul 29, 2020 | 102.79 | 103.37 | 102.12 | 103.06 | 113,341 | +0.39(+0.38%) |
Jul 28, 2020 | 101.65 | 104.59 | 101.00 | 102.67 | 152,857 | -0.87(-0.84%) |
Jul 27, 2020 | 103.48 | 104.12 | 103.03 | 103.54 | 140,841 | +0.07(+0.07%) |
Jul 24, 2020 | 103.57 | 104.24 | 103.27 | 103.47 | 107,820 | -0.63(-0.61%) |
Jul 23, 2020 | 104.17 | 105.26 | 103.67 | 104.10 | 147,946 | +0.27(+0.26%) |
Jul 22, 2020 | 103.59 | 104.19 | 103.04 | 103.83 | 161,308 | +0.27(+0.26%) |
Jul 21, 2020 | 105.60 | 105.99 | 103.54 | 103.56 | 152,150 | -1.87(-1.77%) |
Jul 20, 2020 | 106.12 | 106.52 | 105.43 | 105.43 | 176,361 | -1.14(-1.07%) |
Jul 17, 2020 | 104.71 | 106.62 | 104.14 | 106.57 | 226,978 | +1.77(+1.69%) |
Jul 16, 2020 | 104.59 | 105.47 | 103.26 | 104.80 | 160,170 | -0.22(-0.21%) |
Jul 15, 2020 | 102.98 | 105.19 | 102.98 | 105.02 | 195,310 | +2.40(+2.34%) |
Jul 14, 2020 | 101.45 | 103.14 | 101.41 | 102.62 | 225,960 | +0.56(+0.55%) |
Jul 13, 2020 | 101.20 | 102.22 | 100.79 | 102.06 | 226,208 | +0.76(+0.75%) |
Jul 10, 2020 | 100.50 | 101.38 | 99.82 | 101.30 | 121,454 | +1.20(+1.20%) |
Jul 09, 2020 | 100.36 | 101.14 | 99.28 | 100.10 | 144,708 | -0.34(-0.34%) |
Jul 08, 2020 | 100.96 | 101.30 | 99.36 | 100.44 | 137,482 | -0.70(-0.69%) |
Jul 07, 2020 | 100.92 | 101.42 | 100.01 | 101.14 | 186,023 | +0.05(+0.05%) |
Jul 06, 2020 | 99.18 | 101.67 | 98.85 | 101.09 | 147,458 | +1.79(+1.80%) |
Jul 03, 2020 | 98.87 | 99.40 | 98.59 | 99.30 | 69,325 | -0.12(-0.12%) |
Jul 02, 2020 | 99.87 | 101.00 | 99.23 | 99.42 | 176,105 | -0.03(-0.03%) |
Jun 30, 2020 | 99.45 | 99.45 | 99.45 | 0 | -1.33(-1.32%) | |
Jun 29, 2020 | 97.68 | 101.17 | 97.68 | 100.78 | 251,308 | +3.55(+3.65%) |
Jun 26, 2020 | 98.84 | 98.90 | 96.74 | 97.23 | 240,845 | -1.48(-1.50%) |
Jun 25, 2020 | 97.40 | 98.92 | 97.03 | 98.71 | 255,834 | +1.31(+1.34%) |
Jun 24, 2020 | 96.96 | 97.86 | 96.78 | 97.40 | 180,977 | -0.04(-0.04%) |
Jun 23, 2020 | 98.36 | 98.38 | 96.26 | 97.44 | 332,864 | -0.31(-0.32%) |
Jun 22, 2020 | 98.76 | 99.53 | 97.55 | 97.75 | 358,680 | -1.50(-1.51%) |
Jun 19, 2020 | 98.27 | 99.63 | 97.38 | 99.25 | 882,674 | +1.40(+1.43%) |
Jun 18, 2020 | 98.05 | 98.88 | 97.25 | 97.85 | 111,735 | +0.22(+0.23%) |
Jun 17, 2020 | 99.20 | 99.94 | 97.47 | 97.63 | 151,215 | -1.16(-1.17%) |
Jun 16, 2020 | 99.23 | 100.00 | 98.34 | 98.79 | 171,375 | +0.63(+0.64%) |
Jun 15, 2020 | 96.86 | 98.47 | 96.04 | 98.16 | 154,744 | +0.25(+0.26%) |
Jun 12, 2020 | 96.79 | 98.29 | 96.31 | 97.91 | 251,832 | +2.58(+2.71%) |
Jun 11, 2020 | 96.00 | 96.99 | 95.30 | 95.33 | 223,462 | -1.72(-1.77%) |
Jun 10, 2020 | 96.01 | 97.92 | 95.94 | 97.05 | 252,125 | +1.11(+1.16%) |
Jun 09, 2020 | 96.19 | 96.39 | 95.33 | 95.94 | 207,854 | -0.57(-0.59%) |
Jun 08, 2020 | 97.64 | 98.01 | 96.16 | 96.51 | 146,898 | -0.99(-1.02%) |
Jun 05, 2020 | 98.49 | 98.49 | 96.91 | 97.50 | 193,670 | +1.09(+1.13%) |
Jun 04, 2020 | 98.18 | 98.90 | 96.35 | 96.41 | 239,470 | -2.00(-2.03%) |
Jun 03, 2020 | 98.63 | 99.52 | 97.82 | 98.41 | 147,995 | +0.28(+0.29%) |
Jun 02, 2020 | 97.30 | 98.25 | 96.59 | 98.13 | 138,328 | +1.06(+1.09%) |
Jun 01, 2020 | 99.68 | 99.96 | 96.89 | 97.07 | 107,140 | -2.39(-2.40%) |
May 29, 2020 | 99.38 | 100.00 | 98.01 | 99.46 | 363,176 | +0.54(+0.55%) |
May 28, 2020 | 96.46 | 99.00 | 96.24 | 98.92 | 115,129 | +2.69(+2.80%) |
May 27, 2020 | 97.99 | 98.35 | 95.25 | 96.23 | 284,196 | -0.50(-0.52%) |
May 26, 2020 | 97.29 | 97.53 | 96.05 | 96.73 | 211,627 | +0.18(+0.19%) |
May 25, 2020 | 96.64 | 97.49 | 96.04 | 96.55 | 49,552 | +0.51(+0.53%) |
May 22, 2020 | 96.29 | 97.01 | 95.50 | 96.04 | 195,814 | -0.45(-0.47%) |
May 21, 2020 | 96.95 | 97.23 | 96.30 | 96.49 | 206,777 | -0.50(-0.52%) |
May 20, 2020 | 99.11 | 99.39 | 96.84 | 96.99 | 167,940 | -1.57(-1.59%) |
May 19, 2020 | 97.98 | 98.89 | 97.05 | 98.56 | 169,503 | +1.51(+1.56%) |
May 15, 2020 | 97.05 | 97.05 | 97.05 | 0 | -0.44(-0.45%) | |
May 14, 2020 | 97.54 | 98.36 | 96.14 | 97.49 | 111,558 | -0.26(-0.27%) |
May 13, 2020 | 100.29 | 101.33 | 97.15 | 97.75 | 178,868 | -3.24(-3.21%) |
May 12, 2020 | 101.69 | 102.46 | 100.50 | 100.99 | 342,955 | -1.33(-1.30%) |
May 11, 2020 | 97.72 | 102.50 | 96.85 | 102.32 | 268,346 | +4.43(+4.53%) |
May 08, 2020 | 97.57 | 98.70 | 96.60 | 97.89 | 94,351 | +1.30(+1.35%) |
May 07, 2020 | 99.16 | 99.37 | 96.33 | 96.59 | 142,257 | -2.14(-2.17%) |
May 06, 2020 | 99.88 | 99.88 | 98.37 | 98.73 | 162,159 | -0.47(-0.47%) |
May 05, 2020 | 98.74 | 100.02 | 98.08 | 99.20 | 152,738 | +0.65(+0.66%) |
May 04, 2020 | 97.38 | 98.55 | 97.30 | 98.55 | 154,800 | +0.87(+0.89%) |
May 01, 2020 | 98.54 | 98.84 | 96.82 | 97.68 | 121,170 | -1.06(-1.07%) |
Apr 30, 2020 | 102.20 | 102.29 | 98.74 | 98.74 | 302,876 | -3.26(-3.20%) |
Apr 29, 2020 | 104.44 | 105.48 | 101.80 | 102.00 | 142,242 | -1.81(-1.74%) |
Apr 28, 2020 | 104.24 | 104.83 | 103.35 | 103.81 | 196,275 | +0.38(+0.37%) |
Apr 27, 2020 | 103.99 | 104.69 | 102.36 | 103.43 | 157,544 | +0.48(+0.47%) |
Apr 24, 2020 | 103.51 | 104.12 | 102.77 | 102.95 | 238,293 | -0.39(-0.38%) |
Apr 23, 2020 | 104.83 | 105.39 | 103.33 | 103.34 | 139,027 | -2.15(-2.04%) |
Apr 22, 2020 | 103.55 | 105.85 | 103.20 | 105.49 | 185,506 | +2.77(+2.70%) |
Apr 21, 2020 | 104.51 | 106.57 | 102.49 | 102.72 | 180,264 | -3.09(-2.92%) |
Apr 20, 2020 | 104.85 | 106.38 | 103.02 | 105.81 | 227,200 | +0.71(+0.68%) |
Apr 17, 2020 | 105.56 | 106.03 | 103.16 | 105.10 | 162,035 | +0.92(+0.88%) |
Apr 16, 2020 | 104.11 | 104.80 | 102.88 | 104.18 | 241,730 | +1.18(+1.15%) |
Apr 15, 2020 | 102.48 | 104.19 | 101.08 | 103.00 | 243,366 | +1.16(+1.14%) |
Apr 14, 2020 | 104.38 | 105.15 | 101.37 | 101.84 | 274,201 | -1.07(-1.04%) |
Apr 13, 2020 | 103.10 | 104.11 | 101.56 | 102.91 | 188,873 | -0.81(-0.78%) |
Apr 09, 2020 | 103.72 | 103.72 | 103.72 | 0 | -2.63(-2.47%) | |
Apr 08, 2020 | 106.20 | 107.16 | 104.82 | 106.35 | 212,007 | +0.83(+0.79%) |
Apr 07, 2020 | 107.77 | 108.89 | 104.88 | 105.52 | 198,878 | -0.73(-0.69%) |
Apr 06, 2020 | 101.68 | 106.96 | 100.84 | 106.25 | 568,177 | +5.03(+4.97%) |
Apr 03, 2020 | 98.45 | 101.37 | 97.20 | 101.22 | 296,480 | +2.70(+2.74%) |
Apr 02, 2020 | 98.43 | 99.78 | 96.83 | 98.52 | 402,285 | -1.26(-1.26%) |
Apr 01, 2020 | 98.93 | 100.75 | 97.22 | 99.78 | 203,304 | -0.85(-0.84%) |
Mar 31, 2020 | 97.68 | 102.69 | 97.68 | 100.63 | 342,398 | +1.72(+1.74%) |
Mar 30, 2020 | 98.03 | 99.32 | 95.52 | 98.91 | 200,665 | +1.60(+1.64%) |
Mar 27, 2020 | 97.64 | 98.76 | 93.82 | 97.31 | 293,665 | -1.78(-1.80%) |
Mar 26, 2020 | 94.97 | 100.84 | 92.29 | 99.09 | 599,028 | +4.17(+4.39%) |
Mar 25, 2020 | 92.43 | 97.36 | 91.00 | 94.92 | 328,611 | +2.04(+2.20%) |
Mar 24, 2020 | 89.81 | 92.88 | 88.00 | 92.88 | 261,557 | +5.90(+6.78%) |
Mar 23, 2020 | 97.22 | 99.28 | 86.65 | 86.98 | 677,975 | -11.56(-11.73%) |
Mar 20, 2020 | 94.78 | 100.17 | 93.22 | 98.54 | 917,679 | +4.05(+4.29%) |
Mar 19, 2020 | 93.03 | 99.26 | 92.64 | 94.49 | 395,717 | +0.93(+0.99%) |
Mar 18, 2020 | 95.41 | 100.59 | 89.79 | 93.56 | 365,018 | -4.96(-5.03%) |
Mar 17, 2020 | 93.53 | 102.54 | 93.00 | 98.52 | 519,983 | +6.70(+7.30%) |
Mar 16, 2020 | 91.38 | 95.12 | 88.00 | 91.82 | 394,841 | -4.27(-4.44%) |
Mar 13, 2020 | 89.15 | 96.60 | 87.58 | 96.09 | 618,477 | +10.11(+11.76%) |
Mar 12, 2020 | 93.84 | 94.30 | 84.01 | 85.98 | 609,552 | -11.59(-11.88%) |
Mar 11, 2020 | 98.77 | 100.29 | 96.91 | 97.57 | 473,229 | -1.98(-1.99%) |
Mar 10, 2020 | 99.72 | 101.12 | 98.51 | 99.55 | 511,329 | +2.91(+3.01%) |
Mar 09, 2020 | 104.39 | 105.60 | 95.96 | 96.64 | 576,206 | -9.96(-9.34%) |
Mar 06, 2020 | 107.12 | 107.82 | 105.88 | 106.60 | 281,904 | -1.88(-1.73%) |
Mar 05, 2020 | 106.48 | 108.59 | 106.00 | 108.48 | 212,711 | +0.98(+0.91%) |
Mar 04, 2020 | 105.42 | 107.63 | 105.42 | 107.50 | 231,936 | +2.95(+2.82%) |
Mar 03, 2020 | 103.26 | 105.76 | 102.38 | 104.55 | 312,023 | +1.51(+1.47%) |
Mar 02, 2020 | 100.91 | 103.10 | 99.80 | 103.04 | 318,984 | +1.99(+1.97%) |
Feb 28, 2020 | 103.51 | 104.90 | 99.98 | 101.05 | 460,975 | -4.40(-4.17%) |
Feb 27, 2020 | 106.16 | 107.82 | 105.01 | 105.45 | 133,971 | -1.29(-1.21%) |
Feb 26, 2020 | 108.71 | 109.50 | 106.69 | 106.74 | 209,558 | -0.88(-0.82%) |
Feb 25, 2020 | 109.00 | 110.07 | 107.08 | 107.62 | 277,687 | -1.84(-1.68%) |
Feb 24, 2020 | 109.79 | 110.69 | 109.25 | 109.46 | 158,168 | -1.23(-1.11%) |
Feb 21, 2020 | 110.73 | 110.97 | 110.05 | 110.69 | 77,413 | -0.22(-0.20%) |
Feb 20, 2020 | 111.15 | 111.15 | 110.29 | 110.91 | 91,194 | -0.24(-0.22%) |
Feb 19, 2020 | 111.17 | 111.58 | 110.74 | 111.15 | 121,760 | -0.06(-0.05%) |
Feb 18, 2020 | 110.23 | 111.65 | 110.23 | 111.21 | 86,467 | +0.68(+0.62%) |
Feb 14, 2020 | 110.53 | 110.53 | 110.53 | 0 | +0.60(+0.55%) | |
Feb 13, 2020 | 108.92 | 110.05 | 108.44 | 109.93 | 141,570 | +0.64(+0.59%) |
Feb 12, 2020 | 108.96 | 109.51 | 108.05 | 109.29 | 155,864 | +0.34(+0.31%) |
Feb 11, 2020 | 109.17 | 109.23 | 108.76 | 108.95 | 113,089 | -0.03(-0.03%) |
Feb 10, 2020 | 108.47 | 109.68 | 108.47 | 108.98 | 66,473 | +0.54(+0.50%) |
Feb 07, 2020 | 108.35 | 108.61 | 107.82 | 108.44 | 112,629 | +0.00(+0.00%) |
Feb 06, 2020 | 106.86 | 108.60 | 106.70 | 108.44 | 195,050 | +1.78(+1.67%) |
Feb 05, 2020 | 107.12 | 107.45 | 106.44 | 106.66 | 171,908 | -0.16(-0.15%) |
Feb 04, 2020 | 106.95 | 107.36 | 106.59 | 106.82 | 147,897 | +0.14(+0.13%) |
Feb 03, 2020 | 106.83 | 107.50 | 104.97 | 106.68 | 199,297 | +0.03(+0.03%) |
Jan 31, 2020 | 107.10 | 107.19 | 106.37 | 106.65 | 159,069 | -0.42(-0.39%) |
Jan 30, 2020 | 106.68 | 107.30 | 106.68 | 107.07 | 127,282 | +0.07(+0.07%) |
Jan 29, 2020 | 107.63 | 107.63 | 106.50 | 107.00 | 111,753 | -0.04(-0.04%) |
Jan 28, 2020 | 107.81 | 107.84 | 106.56 | 107.04 | 177,481 | -0.81(-0.75%) |
Jan 27, 2020 | 106.51 | 108.27 | 106.29 | 107.85 | 157,536 | +0.77(+0.72%) |
Jan 24, 2020 | 107.44 | 107.55 | 106.60 | 107.08 | 111,630 | -0.17(-0.16%) |
Jan 23, 2020 | 106.92 | 107.53 | 106.31 | 107.25 | 120,846 | +0.23(+0.21%) |
Jan 22, 2020 | 106.29 | 107.48 | 106.14 | 107.02 | 155,597 | +0.65(+0.61%) |
Jan 21, 2020 | 106.04 | 106.44 | 105.85 | 106.37 | 147,765 | +0.33(+0.31%) |
Jan 20, 2020 | 105.74 | 106.30 | 105.41 | 106.04 | 58,905 | +0.30(+0.28%) |
Jan 17, 2020 | 105.16 | 105.88 | 105.04 | 105.74 | 118,344 | +0.58(+0.55%) |
Jan 16, 2020 | 104.38 | 105.28 | 104.26 | 105.16 | 128,424 | +0.91(+0.87%) |
Jan 15, 2020 | 103.31 | 104.28 | 103.31 | 104.25 | 121,122 | +1.06(+1.03%) |
Jan 14, 2020 | 103.16 | 103.54 | 102.58 | 103.19 | 192,339 | -0.16(-0.15%) |
Jan 13, 2020 | 103.69 | 103.69 | 103.07 | 103.35 | 160,699 | -0.38(-0.37%) |
Jan 10, 2020 | 103.81 | 104.01 | 103.29 | 103.73 | 129,785 | -0.13(-0.13%) |
Jan 09, 2020 | 103.40 | 104.07 | 103.17 | 103.86 | 122,520 | +0.71(+0.69%) |
Jan 08, 2020 | 103.00 | 104.43 | 102.61 | 103.15 | 127,336 | +0.08(+0.08%) |
Jan 07, 2020 | 102.49 | 103.33 | 102.12 | 103.07 | 115,526 | +0.59(+0.58%) |
Jan 06, 2020 | 102.17 | 102.63 | 102.00 | 102.48 | 107,020 | +0.10(+0.10%) |
Jan 03, 2020 | 101.85 | 102.71 | 101.51 | 102.38 | 211,116 | +0.31(+0.30%) |
Jan 02, 2020 | 103.22 | 103.25 | 101.63 | 102.07 | 83,197 | -0.95(-0.92%) |
Dec 31, 2019 | 103.02 | 103.02 | 103.02 | 0 | -0.79(-0.76%) | |
Dec 30, 2019 | 104.40 | 104.52 | 103.26 | 103.81 | 65,449 | -0.77(-0.74%) |
Dec 27, 2019 | 104.54 | 104.78 | 104.21 | 104.58 | 53,277 | +0.21(+0.20%) |
Dec 24, 2019 | 104.37 | 104.37 | 104.37 | 0 | -0.17(-0.16%) | |
Dec 23, 2019 | 104.07 | 104.57 | 103.88 | 104.54 | 69,804 | +0.24(+0.23%) |
Dec 20, 2019 | 103.91 | 104.39 | 103.73 | 104.30 | 403,913 | +0.40(+0.38%) |
Dec 19, 2019 | 104.29 | 104.46 | 103.67 | 103.90 | 132,643 | -0.37(-0.35%) |
Dec 18, 2019 | 105.23 | 105.23 | 103.70 | 104.27 | 253,453 | -0.62(-0.59%) |
Dec 17, 2019 | 105.30 | 105.46 | 104.57 | 104.89 | 166,338 | -0.45(-0.43%) |
Dec 16, 2019 | 105.51 | 105.67 | 105.16 | 105.34 | 124,166 | -0.20(-0.19%) |
Dec 13, 2019 | 105.70 | 105.96 | 104.86 | 105.54 | 186,823 | -0.42(-0.40%) |
Dec 12, 2019 | 107.69 | 108.32 | 105.93 | 105.96 | 260,396 | -2.32(-2.14%) |
Dec 11, 2019 | 109.00 | 109.14 | 108.16 | 108.28 | 332,689 | -0.51(-0.47%) |
Dec 10, 2019 | 108.59 | 109.30 | 108.43 | 108.79 | 390,388 | +0.43(+0.40%) |
Dec 09, 2019 | 108.77 | 108.80 | 108.04 | 108.36 | 173,954 | -0.40(-0.37%) |
Dec 06, 2019 | 108.49 | 109.43 | 108.40 | 108.76 | 125,730 | +0.60(+0.55%) |
Dec 05, 2019 | 108.10 | 108.57 | 107.89 | 108.16 | 216,707 | +0.08(+0.07%) |
Dec 04, 2019 | 108.87 | 109.38 | 107.98 | 108.08 | 170,648 | -0.92(-0.84%) |
Dec 03, 2019 | 108.90 | 109.12 | 108.23 | 109.00 | 241,263 | +0.03(+0.03%) |