Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.86 | 93.68 | 92.31 | 93.32 | 932,432 | -0.17(-0.18%) |
Aug 28, 2020 | 93.31 | 93.50 | 92.16 | 93.49 | 707,104 | +0.18(+0.20%) |
Aug 27, 2020 | 93.17 | 93.67 | 93.01 | 93.30 | 664,439 | +0.64(+0.69%) |
Aug 26, 2020 | 92.23 | 92.70 | 90.96 | 92.66 | 694,437 | -0.23(-0.25%) |
Aug 25, 2020 | 93.21 | 93.44 | 91.66 | 92.89 | 937,897 | -0.16(-0.17%) |
Aug 24, 2020 | 92.23 | 93.49 | 91.74 | 93.05 | 583,196 | +0.81(+0.88%) |
Aug 21, 2020 | 91.55 | 92.34 | 91.12 | 92.23 | 922,330 | +1.01(+1.10%) |
Aug 20, 2020 | 89.34 | 91.27 | 89.24 | 91.23 | 716,359 | +1.72(+1.92%) |
Aug 19, 2020 | 91.52 | 91.75 | 89.32 | 89.51 | 571,508 | -2.53(-2.75%) |
Aug 18, 2020 | 91.74 | 92.42 | 91.07 | 92.04 | 703,501 | +0.36(+0.39%) |
Aug 17, 2020 | 91.28 | 91.72 | 90.58 | 91.68 | 784,734 | +0.41(+0.45%) |
Aug 14, 2020 | 90.24 | 92.15 | 90.24 | 91.27 | 710,415 | +1.03(+1.15%) |
Aug 13, 2020 | 90.31 | 91.66 | 89.78 | 90.24 | 689,569 | -0.40(-0.44%) |
Aug 12, 2020 | 90.49 | 90.84 | 89.31 | 90.64 | 812,804 | +0.44(+0.49%) |
Aug 11, 2020 | 92.75 | 93.15 | 89.86 | 90.20 | 722,597 | -1.79(-1.94%) |
Aug 10, 2020 | 91.18 | 92.64 | 90.80 | 91.99 | 737,818 | +1.11(+1.22%) |
Aug 07, 2020 | 88.29 | 91.31 | 88.10 | 90.88 | 1,169,982 | +2.33(+2.63%) |
Aug 06, 2020 | 88.41 | 88.96 | 85.31 | 88.55 | 1,307,793 | -1.02(-1.14%) |
Aug 05, 2020 | 92.55 | 92.80 | 88.70 | 89.57 | 1,304,586 | -2.50(-2.71%) |
Aug 04, 2020 | 89.43 | 92.65 | 88.98 | 92.07 | 1,200,620 | +2.80(+3.14%) |
Aug 03, 2020 | 89.82 | 89.82 | 88.60 | 89.26 | 1,102,852 | -1.24(-1.37%) |
Jul 31, 2020 | 88.80 | 90.60 | 87.71 | 90.51 | 1,196,243 | +1.60(+1.80%) |
Jul 30, 2020 | 87.46 | 89.17 | 87.08 | 88.91 | 1,901,699 | +0.57(+0.64%) |
Jul 29, 2020 | 87.48 | 88.62 | 86.96 | 88.34 | 1,022,645 | +1.11(+1.28%) |
Jul 28, 2020 | 83.88 | 87.33 | 83.88 | 87.22 | 1,046,484 | +3.53(+4.22%) |
Jul 27, 2020 | 83.33 | 83.97 | 82.42 | 83.69 | 635,736 | +0.14(+0.17%) |
Jul 24, 2020 | 85.57 | 85.89 | 83.42 | 83.55 | 915,821 | -1.37(-1.61%) |
Jul 23, 2020 | 85.40 | 85.80 | 84.44 | 84.92 | 644,534 | -0.86(-1.00%) |
Jul 22, 2020 | 84.29 | 86.20 | 83.93 | 85.78 | 657,586 | +1.02(+1.21%) |
Jul 21, 2020 | 85.37 | 85.82 | 84.43 | 84.75 | 870,705 | -0.18(-0.21%) |
Jul 20, 2020 | 86.25 | 86.52 | 84.64 | 84.93 | 1,131,707 | -1.50(-1.73%) |
Jul 17, 2020 | 84.86 | 86.79 | 83.89 | 86.43 | 1,283,360 | +1.73(+2.05%) |
Jul 16, 2020 | 85.65 | 86.16 | 84.44 | 84.69 | 1,086,322 | -1.21(-1.41%) |
Jul 15, 2020 | 85.90 | 86.37 | 85.26 | 85.90 | 994,211 | +0.68(+0.80%) |
Jul 14, 2020 | 84.46 | 85.65 | 84.15 | 85.22 | 845,597 | +1.14(+1.35%) |
Jul 13, 2020 | 84.65 | 84.84 | 83.76 | 84.08 | 926,523 | -0.22(-0.26%) |
Jul 10, 2020 | 83.58 | 84.67 | 83.58 | 84.30 | 917,991 | +0.91(+1.09%) |
Jul 09, 2020 | 83.56 | 83.93 | 82.14 | 83.39 | 490,621 | -0.40(-0.48%) |
Jul 08, 2020 | 83.32 | 84.00 | 82.91 | 83.79 | 1,066,315 | +0.52(+0.62%) |
Jul 07, 2020 | 83.45 | 84.34 | 82.84 | 83.27 | 695,320 | -0.99(-1.17%) |
Jul 06, 2020 | 86.74 | 86.90 | 83.92 | 84.26 | 621,087 | -0.91(-1.07%) |
Jul 02, 2020 | 85.90 | 86.44 | 84.70 | 85.17 | 862,957 | +0.25(+0.30%) |
Jul 01, 2020 | 81.03 | 85.17 | 80.61 | 84.92 | 973,980 | +4.02(+4.97%) |
Jun 30, 2020 | 80.58 | 82.29 | 80.02 | 80.90 | 1,372,242 | +0.47(+0.59%) |
Jun 29, 2020 | 80.44 | 80.70 | 79.52 | 80.43 | 585,130 | +0.72(+0.90%) |
Jun 26, 2020 | 80.37 | 81.29 | 79.10 | 79.71 | 1,284,160 | -0.68(-0.85%) |
Jun 25, 2020 | 79.05 | 80.48 | 78.68 | 80.39 | 823,532 | +1.15(+1.45%) |
Jun 24, 2020 | 79.50 | 80.32 | 77.84 | 79.24 | 1,168,534 | -1.04(-1.30%) |
Jun 23, 2020 | 82.08 | 82.63 | 80.14 | 80.29 | 924,006 | -1.01(-1.24%) |
Jun 22, 2020 | 80.97 | 82.18 | 79.52 | 81.29 | 866,885 | -0.13(-0.16%) |
Jun 19, 2020 | 84.87 | 84.87 | 81.22 | 81.43 | 3,379,897 | -2.23(-2.67%) |
Jun 18, 2020 | 84.12 | 84.28 | 82.47 | 83.66 | 761,721 | -1.29(-1.52%) |
Jun 17, 2020 | 85.99 | 86.41 | 84.32 | 84.95 | 727,657 | -0.55(-0.65%) |
Jun 16, 2020 | 87.74 | 87.84 | 84.81 | 85.50 | 1,076,444 | +0.18(+0.21%) |
Jun 15, 2020 | 83.00 | 85.87 | 82.35 | 85.32 | 1,048,111 | +0.62(+0.73%) |
Jun 12, 2020 | 83.97 | 85.18 | 81.93 | 84.70 | 926,668 | +3.06(+3.74%) |
Jun 11, 2020 | 85.12 | 85.76 | 81.51 | 81.64 | 1,452,634 | -5.67(-6.50%) |
Jun 10, 2020 | 89.43 | 89.43 | 86.75 | 87.32 | 758,087 | -1.99(-2.22%) |
Jun 09, 2020 | 89.43 | 89.92 | 87.90 | 89.30 | 929,824 | -1.40(-1.54%) |
Jun 08, 2020 | 90.09 | 92.25 | 89.81 | 90.70 | 1,043,653 | +1.06(+1.18%) |
Jun 05, 2020 | 90.18 | 92.27 | 89.43 | 89.64 | 1,438,237 | +1.63(+1.85%) |
Jun 04, 2020 | 88.44 | 88.65 | 86.75 | 88.01 | 889,255 | -0.80(-0.90%) |
Jun 03, 2020 | 86.99 | 89.58 | 86.99 | 88.81 | 1,476,602 | +1.91(+2.20%) |
Jun 02, 2020 | 86.75 | 87.27 | 84.91 | 86.90 | 1,733,777 | +1.18(+1.38%) |
Jun 01, 2020 | 84.00 | 86.07 | 82.63 | 85.72 | 1,084,452 | +1.80(+2.14%) |
May 29, 2020 | 83.93 | 84.21 | 81.74 | 83.93 | 1,558,820 | -0.41(-0.48%) |
May 28, 2020 | 82.13 | 84.44 | 81.22 | 84.33 | 1,020,428 | +2.46(+3.01%) |
May 27, 2020 | 81.01 | 82.18 | 80.40 | 81.87 | 1,086,232 | +1.90(+2.38%) |
May 26, 2020 | 76.50 | 80.20 | 76.35 | 79.97 | 1,172,409 | +5.17(+6.91%) |
May 22, 2020 | 75.33 | 76.04 | 74.50 | 74.80 | 602,800 | -0.61(-0.81%) |
May 21, 2020 | 75.51 | 76.60 | 74.86 | 75.41 | 588,592 | -0.60(-0.79%) |
May 20, 2020 | 76.42 | 76.87 | 74.72 | 76.01 | 869,640 | +0.15(+0.19%) |
May 19, 2020 | 75.14 | 76.39 | 74.07 | 75.86 | 870,255 | +0.28(+0.37%) |
May 18, 2020 | 72.52 | 76.09 | 72.52 | 75.58 | 1,139,166 | +4.61(+6.50%) |
May 15, 2020 | 72.67 | 72.72 | 70.14 | 70.97 | 1,283,070 | -2.07(-2.84%) |
May 14, 2020 | 72.54 | 73.19 | 70.29 | 73.04 | 906,188 | -0.16(-0.23%) |
May 13, 2020 | 73.59 | 75.02 | 72.67 | 73.20 | 1,195,139 | -0.80(-1.08%) |
May 12, 2020 | 79.81 | 80.06 | 73.31 | 74.00 | 1,389,697 | -5.70(-7.15%) |
May 11, 2020 | 78.90 | 80.67 | 78.31 | 79.70 | 1,039,293 | +0.16(+0.21%) |
May 08, 2020 | 77.62 | 79.83 | 77.29 | 79.54 | 976,655 | +3.05(+3.99%) |
May 07, 2020 | 73.66 | 76.82 | 73.41 | 76.48 | 1,494,562 | +3.62(+4.96%) |
May 06, 2020 | 74.70 | 74.70 | 72.28 | 72.87 | 969,231 | -1.65(-2.21%) |
May 05, 2020 | 74.21 | 75.86 | 73.86 | 74.51 | 806,652 | +0.52(+0.70%) |
May 04, 2020 | 76.08 | 76.09 | 73.22 | 73.99 | 1,133,307 | -1.61(-2.13%) |
May 01, 2020 | 75.34 | 75.95 | 72.06 | 75.61 | 1,597,670 | -0.94(-1.22%) |
Apr 30, 2020 | 76.77 | 77.36 | 75.56 | 76.54 | 1,174,295 | -1.13(-1.45%) |
Apr 29, 2020 | 81.58 | 82.29 | 77.45 | 77.67 | 1,356,842 | -2.72(-3.38%) |
Apr 28, 2020 | 80.77 | 81.90 | 79.77 | 80.39 | 1,509,990 | +0.88(+1.10%) |
Apr 27, 2020 | 77.49 | 79.55 | 76.50 | 79.51 | 1,053,077 | +2.40(+3.12%) |
Apr 24, 2020 | 76.99 | 77.72 | 76.34 | 77.11 | 1,482,389 | +0.84(+1.10%) |
Apr 23, 2020 | 79.09 | 79.45 | 76.11 | 76.27 | 1,396,274 | -3.11(-3.91%) |
Apr 22, 2020 | 78.00 | 79.52 | 77.64 | 79.37 | 915,058 | +2.32(+3.02%) |
Apr 21, 2020 | 76.40 | 77.53 | 75.16 | 77.05 | 1,101,937 | -0.47(-0.60%) |
Apr 20, 2020 | 80.29 | 80.95 | 77.46 | 77.52 | 1,267,091 | -3.24(-4.02%) |
Apr 17, 2020 | 79.22 | 81.44 | 79.22 | 80.76 | 1,275,000 | +1.49(+1.88%) |
Apr 16, 2020 | 80.93 | 81.97 | 79.18 | 79.27 | 1,381,735 | -1.41(-1.74%) |
Apr 15, 2020 | 82.85 | 83.49 | 79.70 | 80.67 | 1,679,530 | -2.27(-2.74%) |
Apr 14, 2020 | 84.44 | 86.27 | 82.61 | 82.95 | 1,936,654 | -0.72(-0.86%) |
Apr 13, 2020 | 88.47 | 88.77 | 83.08 | 83.67 | 1,513,647 | -5.60(-6.28%) |
Apr 09, 2020 | 85.63 | 91.10 | 85.35 | 89.27 | 1,913,538 | +4.09(+4.81%) |
Apr 08, 2020 | 84.05 | 85.64 | 82.98 | 85.17 | 2,062,296 | +0.62(+0.74%) |
Apr 07, 2020 | 87.61 | 88.84 | 84.32 | 84.55 | 1,621,759 | -2.09(-2.41%) |
Apr 06, 2020 | 84.92 | 87.00 | 84.16 | 86.64 | 1,670,022 | +3.25(+3.90%) |
Apr 03, 2020 | 82.62 | 84.64 | 81.85 | 83.39 | 1,998,154 | +0.15(+0.18%) |
Apr 02, 2020 | 80.39 | 84.11 | 79.06 | 83.24 | 2,576,360 | +1.70(+2.09%) |
Apr 01, 2020 | 80.28 | 83.87 | 79.64 | 81.54 | 2,672,078 | -1.53(-1.84%) |
Mar 31, 2020 | 83.00 | 84.16 | 81.19 | 83.07 | 3,107,540 | -0.86(-1.02%) |
Mar 30, 2020 | 83.88 | 85.71 | 81.22 | 83.93 | 2,815,634 | +0.63(+0.76%) |
Mar 27, 2020 | 76.25 | 84.28 | 76.01 | 83.29 | 2,039,309 | +5.37(+6.89%) |
Mar 26, 2020 | 71.95 | 78.32 | 71.29 | 77.92 | 1,694,162 | +5.89(+8.18%) |
Mar 25, 2020 | 67.25 | 75.62 | 66.92 | 72.03 | 1,219,336 | +4.09(+6.03%) |
Mar 24, 2020 | 66.34 | 68.94 | 64.95 | 67.94 | 2,242,420 | +3.22(+4.97%) |
Mar 23, 2020 | 69.15 | 69.60 | 63.06 | 64.72 | 1,963,149 | -4.43(-6.41%) |
Mar 20, 2020 | 75.23 | 75.23 | 67.40 | 69.15 | 2,348,952 | -6.05(-8.05%) |
Mar 19, 2020 | 77.43 | 78.69 | 73.13 | 75.21 | 2,648,217 | -2.84(-3.63%) |
Mar 18, 2020 | 70.82 | 80.16 | 69.92 | 78.04 | 3,335,939 | +3.24(+4.34%) |
Mar 17, 2020 | 71.85 | 76.55 | 71.10 | 74.80 | 2,226,394 | +3.98(+5.62%) |
Mar 16, 2020 | 77.84 | 80.24 | 70.60 | 70.82 | 2,334,602 | -12.96(-15.47%) |
Mar 13, 2020 | 85.93 | 86.98 | 80.52 | 83.78 | 2,340,652 | +1.04(+1.26%) |
Mar 12, 2020 | 85.76 | 88.42 | 82.42 | 82.74 | 2,453,883 | -6.98(-7.78%) |
Mar 11, 2020 | 90.48 | 91.02 | 88.96 | 89.72 | 1,595,504 | -2.73(-2.96%) |
Mar 10, 2020 | 92.40 | 93.08 | 87.04 | 92.45 | 1,858,553 | +1.44(+1.59%) |
Mar 09, 2020 | 90.77 | 93.03 | 89.41 | 91.00 | 1,606,962 | -3.54(-3.74%) |
Mar 06, 2020 | 93.22 | 94.87 | 91.50 | 94.54 | 1,131,214 | -0.46(-0.49%) |
Mar 05, 2020 | 93.46 | 95.28 | 92.65 | 95.01 | 1,139,985 | +0.66(+0.70%) |
Mar 04, 2020 | 92.17 | 96.62 | 91.63 | 94.35 | 1,696,196 | +3.56(+3.92%) |
Mar 03, 2020 | 90.57 | 92.28 | 89.41 | 90.79 | 1,410,174 | +0.21(+0.24%) |
Mar 02, 2020 | 86.93 | 90.99 | 86.89 | 90.57 | 1,497,949 | +4.33(+5.02%) |
Feb 28, 2020 | 86.11 | 87.25 | 83.42 | 86.24 | 2,516,228 | -0.28(-0.33%) |
Feb 27, 2020 | 91.98 | 92.67 | 86.51 | 86.53 | 1,723,311 | -5.99(-6.47%) |
Feb 26, 2020 | 91.67 | 94.32 | 91.04 | 92.52 | 1,601,504 | +0.57(+0.62%) |
Feb 25, 2020 | 93.73 | 93.73 | 90.84 | 91.95 | 1,324,632 | -1.56(-1.66%) |
Feb 24, 2020 | 93.60 | 95.64 | 93.07 | 93.50 | 1,297,034 | -0.34(-0.36%) |
Feb 21, 2020 | 92.05 | 94.36 | 92.02 | 93.84 | 1,081,525 | +1.62(+1.76%) |
Feb 20, 2020 | 92.33 | 92.90 | 90.42 | 92.22 | 1,494,386 | -0.15(-0.16%) |
Feb 19, 2020 | 94.71 | 96.83 | 91.49 | 92.36 | 2,367,261 | -6.81(-6.86%) |
Feb 18, 2020 | 99.36 | 99.52 | 98.64 | 99.17 | 997,468 | -0.03(-0.03%) |
Feb 14, 2020 | 97.42 | 99.21 | 97.25 | 99.19 | 774,313 | +2.05(+2.11%) |
Feb 13, 2020 | 96.52 | 97.36 | 96.40 | 97.14 | 693,615 | +0.76(+0.78%) |
Feb 12, 2020 | 95.67 | 96.90 | 95.53 | 96.38 | 721,739 | +0.52(+0.55%) |
Feb 11, 2020 | 95.58 | 96.28 | 95.46 | 95.86 | 523,008 | +0.26(+0.27%) |
Feb 10, 2020 | 95.29 | 95.60 | 94.85 | 95.60 | 481,427 | +0.89(+0.94%) |
Feb 07, 2020 | 94.90 | 95.45 | 94.60 | 94.71 | 451,275 | +0.16(+0.17%) |
Feb 06, 2020 | 94.06 | 95.04 | 94.06 | 94.54 | 496,426 | +0.47(+0.50%) |
Feb 05, 2020 | 94.39 | 94.79 | 93.82 | 94.07 | 934,450 | -0.64(-0.67%) |
Feb 04, 2020 | 94.02 | 95.03 | 94.02 | 94.71 | 595,556 | +0.54(+0.57%) |
Feb 03, 2020 | 95.15 | 95.55 | 94.07 | 94.17 | 711,845 | -0.95(-0.99%) |
Jan 31, 2020 | 95.11 | 95.47 | 94.50 | 95.11 | 777,688 | +0.09(+0.09%) |
Jan 30, 2020 | 93.93 | 95.09 | 93.68 | 95.03 | 661,175 | +0.97(+1.03%) |
Jan 29, 2020 | 95.09 | 95.14 | 93.70 | 94.06 | 1,493,498 | -0.92(-0.97%) |
Jan 28, 2020 | 95.27 | 95.85 | 94.68 | 94.97 | 690,075 | -0.41(-0.43%) |
Jan 27, 2020 | 95.11 | 95.86 | 94.88 | 95.39 | 497,793 | +0.06(+0.06%) |
Jan 24, 2020 | 95.06 | 95.43 | 94.74 | 95.33 | 411,244 | +0.32(+0.33%) |
Jan 23, 2020 | 94.48 | 95.24 | 94.01 | 95.01 | 919,968 | +0.73(+0.77%) |
Jan 22, 2020 | 97.11 | 97.35 | 93.83 | 94.28 | 1,377,821 | -2.61(-2.70%) |
Jan 21, 2020 | 96.13 | 97.08 | 95.82 | 96.89 | 848,154 | +1.02(+1.07%) |
Jan 17, 2020 | 95.49 | 96.25 | 94.71 | 95.87 | 1,880,974 | +0.56(+0.59%) |
Jan 16, 2020 | 94.36 | 95.35 | 94.05 | 95.31 | 1,005,239 | +1.13(+1.20%) |
Jan 15, 2020 | 93.53 | 94.36 | 93.38 | 94.18 | 1,475,845 | +1.07(+1.14%) |
Jan 14, 2020 | 92.81 | 93.14 | 91.97 | 93.11 | 1,236,483 | +0.20(+0.21%) |
Jan 13, 2020 | 92.61 | 93.01 | 92.02 | 92.91 | 1,216,918 | +0.30(+0.32%) |
Jan 10, 2020 | 91.15 | 92.69 | 91.00 | 92.61 | 951,076 | +1.62(+1.79%) |
Jan 09, 2020 | 90.99 | 91.79 | 90.78 | 90.99 | 744,557 | -0.26(-0.28%) |
Jan 08, 2020 | 91.08 | 91.44 | 90.36 | 91.24 | 920,647 | +0.18(+0.20%) |
Jan 07, 2020 | 91.00 | 91.31 | 90.45 | 91.06 | 1,039,843 | -0.41(-0.45%) |
Jan 06, 2020 | 91.53 | 91.97 | 90.84 | 91.48 | 1,405,515 | -0.06(-0.07%) |
Jan 03, 2020 | 89.87 | 91.60 | 89.72 | 91.54 | 866,826 | +1.54(+1.71%) |
Jan 02, 2020 | 90.99 | 91.03 | 89.57 | 90.00 | 1,106,500 | -0.76(-0.84%) |
Dec 31, 2019 | 89.76 | 90.76 | 89.59 | 90.76 | 1,194,867 | +1.12(+1.25%) |
Dec 30, 2019 | 89.55 | 90.06 | 89.02 | 89.65 | 801,565 | -0.16(-0.18%) |
Dec 27, 2019 | 90.12 | 90.35 | 89.43 | 89.81 | 519,700 | -0.08(-0.09%) |
Dec 26, 2019 | 89.84 | 89.93 | 89.07 | 89.89 | 435,997 | +0.17(+0.19%) |
Dec 24, 2019 | 89.33 | 89.84 | 88.92 | 89.72 | 198,873 | +0.52(+0.58%) |
Dec 23, 2019 | 90.02 | 90.35 | 89.07 | 89.20 | 538,201 | -0.58(-0.64%) |
Dec 20, 2019 | 89.53 | 90.34 | 89.23 | 89.78 | 1,819,997 | +0.53(+0.60%) |
Dec 19, 2019 | 88.78 | 89.53 | 88.59 | 89.24 | 723,055 | +0.29(+0.33%) |
Dec 18, 2019 | 88.25 | 89.30 | 88.17 | 88.95 | 1,048,951 | +0.70(+0.80%) |
Dec 17, 2019 | 88.76 | 89.19 | 88.02 | 88.25 | 1,166,724 | -0.47(-0.53%) |
Dec 16, 2019 | 88.01 | 88.91 | 87.34 | 88.72 | 1,319,696 | +0.82(+0.93%) |
Dec 13, 2019 | 87.56 | 88.18 | 86.65 | 87.90 | 1,341,840 | +0.68(+0.78%) |
Dec 12, 2019 | 89.38 | 89.55 | 86.76 | 87.22 | 1,867,698 | -2.18(-2.44%) |
Dec 11, 2019 | 89.96 | 90.13 | 88.61 | 89.40 | 1,606,321 | -0.39(-0.44%) |
Dec 10, 2019 | 90.77 | 90.91 | 88.76 | 89.80 | 1,183,565 | -1.03(-1.13%) |
Dec 09, 2019 | 91.69 | 91.70 | 90.62 | 90.83 | 1,056,337 | -0.74(-0.81%) |
Dec 06, 2019 | 91.21 | 91.89 | 90.79 | 91.57 | 1,094,989 | +0.36(+0.39%) |
Dec 05, 2019 | 90.55 | 91.21 | 90.30 | 91.21 | 718,550 | +0.54(+0.59%) |
Dec 04, 2019 | 90.03 | 91.12 | 89.91 | 90.67 | 1,181,690 | +0.18(+0.20%) |
Dec 03, 2019 | 89.36 | 90.62 | 89.36 | 90.49 | 954,255 | +1.39(+1.56%) |
Dec 02, 2019 | 90.06 | 90.26 | 88.86 | 89.11 | 894,869 | -1.23(-1.36%) |
Nov 29, 2019 | 90.65 | 91.06 | 90.05 | 90.33 | 527,712 | -0.14(-0.15%) |
Nov 27, 2019 | 90.72 | 90.72 | 90.02 | 90.47 | 681,154 | -0.67(-0.74%) |
Nov 26, 2019 | 89.75 | 91.15 | 89.39 | 91.14 | 2,767,539 | +1.65(+1.85%) |
Nov 25, 2019 | 90.26 | 90.65 | 89.31 | 89.49 | 1,500,238 | -0.46(-0.51%) |
Nov 22, 2019 | 90.28 | 90.29 | 88.99 | 89.95 | 1,096,163 | -0.03(-0.04%) |
Nov 21, 2019 | 90.76 | 90.83 | 89.61 | 89.98 | 978,182 | -1.13(-1.24%) |
Nov 20, 2019 | 91.33 | 91.65 | 90.31 | 91.12 | 739,773 | +0.14(+0.16%) |
Nov 19, 2019 | 90.95 | 91.29 | 90.12 | 90.97 | 1,431,583 | +0.26(+0.28%) |
Nov 18, 2019 | 91.14 | 91.77 | 90.37 | 90.72 | 1,113,700 | -0.60(-0.65%) |
Nov 15, 2019 | 91.32 | 91.45 | 90.85 | 91.31 | 941,312 | +0.08(+0.08%) |
Nov 14, 2019 | 90.00 | 91.34 | 90.00 | 91.24 | 839,281 | +1.49(+1.66%) |
Nov 13, 2019 | 89.31 | 90.37 | 89.07 | 89.74 | 906,986 | +0.76(+0.85%) |
Nov 12, 2019 | 90.00 | 91.26 | 88.92 | 88.99 | 840,719 | -1.01(-1.13%) |
Nov 11, 2019 | 90.47 | 90.97 | 89.75 | 90.00 | 973,572 | -0.54(-0.59%) |
Nov 08, 2019 | 91.87 | 92.15 | 90.34 | 90.54 | 863,476 | -1.43(-1.56%) |
Nov 07, 2019 | 92.36 | 92.85 | 91.69 | 91.97 | 943,184 | -0.79(-0.85%) |
Nov 06, 2019 | 91.62 | 92.90 | 91.19 | 92.76 | 1,076,662 | +1.52(+1.67%) |
Nov 05, 2019 | 92.31 | 92.62 | 90.23 | 91.24 | 1,787,428 | -1.62(-1.74%) |
Nov 04, 2019 | 94.53 | 94.53 | 92.58 | 92.85 | 1,230,453 | -1.88(-1.99%) |
Nov 01, 2019 | 95.71 | 96.29 | 93.78 | 94.74 | 1,085,949 | -0.89(-0.94%) |
Oct 31, 2019 | 94.69 | 95.72 | 94.53 | 95.63 | 1,353,056 | +1.21(+1.28%) |
Oct 30, 2019 | 95.52 | 95.75 | 92.03 | 94.42 | 2,480,838 | -1.60(-1.67%) |
Oct 29, 2019 | 95.54 | 96.70 | 95.36 | 96.02 | 919,943 | +0.56(+0.59%) |
Oct 28, 2019 | 95.50 | 96.10 | 95.05 | 95.46 | 1,132,862 | -0.14(-0.14%) |
Oct 25, 2019 | 97.56 | 97.77 | 95.43 | 95.60 | 933,799 | -2.83(-2.87%) |
Oct 24, 2019 | 98.70 | 99.24 | 97.96 | 98.42 | 731,252 | -0.11(-0.11%) |
Oct 23, 2019 | 98.20 | 98.76 | 97.57 | 98.53 | 1,145,745 | +0.39(+0.40%) |
Oct 22, 2019 | 98.59 | 99.25 | 97.94 | 98.14 | 1,070,303 | -0.36(-0.36%) |
Oct 21, 2019 | 97.13 | 98.74 | 97.13 | 98.50 | 1,140,358 | +1.19(+1.23%) |
Oct 18, 2019 | 97.36 | 97.57 | 96.62 | 97.31 | 1,064,582 | -0.05(-0.05%) |
Oct 17, 2019 | 98.00 | 98.40 | 97.30 | 97.36 | 680,179 | -0.74(-0.76%) |
Oct 16, 2019 | 97.86 | 98.12 | 97.19 | 98.10 | 928,758 | +0.14(+0.15%) |
Oct 15, 2019 | 98.17 | 98.43 | 96.94 | 97.96 | 711,848 | -0.20(-0.21%) |
Oct 14, 2019 | 98.65 | 98.81 | 97.84 | 98.16 | 539,354 | -0.37(-0.37%) |
Oct 11, 2019 | 98.81 | 99.09 | 98.35 | 98.53 | 833,304 | -0.52(-0.52%) |
Oct 10, 2019 | 99.34 | 99.65 | 98.54 | 99.05 | 639,777 | -0.49(-0.50%) |
Oct 09, 2019 | 99.95 | 100.35 | 99.36 | 99.54 | 555,003 | -0.14(-0.14%) |
Oct 08, 2019 | 99.57 | 100.35 | 98.60 | 99.68 | 1,092,211 | +0.23(+0.23%) |
Oct 07, 2019 | 99.57 | 100.07 | 99.28 | 99.45 | 671,642 | -0.60(-0.60%) |
Oct 04, 2019 | 99.51 | 100.37 | 99.07 | 100.04 | 691,251 | +0.68(+0.69%) |
Oct 03, 2019 | 98.36 | 99.84 | 98.31 | 99.36 | 1,573,922 | +1.24(+1.26%) |
Oct 02, 2019 | 98.65 | 99.44 | 97.95 | 98.13 | 961,408 | -0.40(-0.41%) |
Oct 01, 2019 | 99.24 | 99.41 | 97.04 | 98.53 | 946,674 | -0.98(-0.98%) |
Sep 30, 2019 | 99.40 | 100.32 | 99.18 | 99.51 | 896,665 | +0.11(+0.11%) |
Sep 27, 2019 | 100.55 | 100.58 | 98.72 | 99.40 | 741,380 | -1.10(-1.09%) |
Sep 26, 2019 | 100.01 | 100.72 | 99.51 | 100.49 | 1,102,654 | +0.78(+0.78%) |
Sep 25, 2019 | 99.15 | 99.79 | 98.88 | 99.72 | 929,636 | +0.62(+0.63%) |
Sep 24, 2019 | 98.91 | 99.55 | 98.23 | 99.10 | 1,642,479 | +0.51(+0.52%) |
Sep 23, 2019 | 98.40 | 99.01 | 98.26 | 98.59 | 1,169,368 | -0.20(-0.21%) |
Sep 20, 2019 | 99.98 | 100.35 | 98.56 | 98.79 | 2,013,761 | -0.74(-0.74%) |
Sep 19, 2019 | 100.04 | 100.15 | 98.97 | 99.53 | 928,799 | +0.02(+0.02%) |
Sep 18, 2019 | 100.44 | 100.64 | 98.65 | 99.51 | 816,287 | -0.76(-0.76%) |
Sep 17, 2019 | 100.27 | 100.91 | 99.79 | 100.27 | 992,823 | +0.51(+0.51%) |
Sep 16, 2019 | 98.02 | 99.89 | 97.33 | 99.76 | 1,210,579 | +0.85(+0.86%) |
Sep 13, 2019 | 99.04 | 99.53 | 98.42 | 98.91 | 1,260,288 | +0.02(+0.02%) |
Sep 12, 2019 | 99.47 | 100.52 | 98.60 | 98.89 | 1,141,797 | +0.39(+0.39%) |
Sep 11, 2019 | 97.49 | 98.84 | 96.89 | 98.50 | 995,077 | +0.64(+0.66%) |
Sep 10, 2019 | 99.41 | 99.86 | 97.21 | 97.86 | 1,287,610 | -2.11(-2.11%) |
Sep 09, 2019 | 101.12 | 101.32 | 99.51 | 99.97 | 1,529,352 | -1.23(-1.22%) |
Sep 06, 2019 | 102.73 | 103.01 | 101.14 | 101.21 | 1,085,849 | -1.23(-1.20%) |
Sep 05, 2019 | 104.11 | 104.59 | 102.08 | 102.44 | 1,193,877 | -1.96(-1.88%) |
Sep 04, 2019 | 103.96 | 105.19 | 103.70 | 104.40 | 1,243,215 | +0.90(+0.87%) |