Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.35 | 107.98 | 104.49 | 105.79 | 235,808 | -2.21(-2.05%) |
Aug 28, 2020 | 105.05 | 108.33 | 104.98 | 108.00 | 152,900 | +4.26(+4.11%) |
Aug 27, 2020 | 101.43 | 104.12 | 101.21 | 103.74 | 163,119 | +3.52(+3.51%) |
Aug 26, 2020 | 104.21 | 104.72 | 99.77 | 100.22 | 170,350 | -3.66(-3.52%) |
Aug 25, 2020 | 105.18 | 105.30 | 102.65 | 103.88 | 115,667 | -0.67(-0.64%) |
Aug 24, 2020 | 105.01 | 105.01 | 102.63 | 104.55 | 163,004 | +1.46(+1.42%) |
Aug 21, 2020 | 104.23 | 104.70 | 102.47 | 103.09 | 248,000 | -2.18(-2.07%) |
Aug 20, 2020 | 106.07 | 107.12 | 105.24 | 105.27 | 81,087 | -2.38(-2.21%) |
Aug 19, 2020 | 109.73 | 109.80 | 107.18 | 107.65 | 150,456 | -2.00(-1.82%) |
Aug 18, 2020 | 109.00 | 110.95 | 107.42 | 109.65 | 225,589 | +0.73(+0.67%) |
Aug 17, 2020 | 109.22 | 110.22 | 107.78 | 108.92 | 101,577 | +0.37(+0.34%) |
Aug 14, 2020 | 107.65 | 109.33 | 107.00 | 108.55 | 99,500 | +0.24(+0.22%) |
Aug 13, 2020 | 110.03 | 112.53 | 108.24 | 108.31 | 235,771 | -2.20(-1.99%) |
Aug 12, 2020 | 106.91 | 112.12 | 106.91 | 110.51 | 236,450 | +5.05(+4.79%) |
Aug 11, 2020 | 103.13 | 108.08 | 102.11 | 105.46 | 261,582 | +4.83(+4.80%) |
Aug 10, 2020 | 102.85 | 103.59 | 100.41 | 100.63 | 288,800 | -1.88(-1.83%) |
Aug 07, 2020 | 102.88 | 104.27 | 101.78 | 102.51 | 154,700 | -1.40(-1.35%) |
Aug 06, 2020 | 105.76 | 106.04 | 103.57 | 103.91 | 174,702 | -2.17(-2.05%) |
Aug 05, 2020 | 104.12 | 106.09 | 102.35 | 106.08 | 175,882 | +3.65(+3.56%) |
Aug 04, 2020 | 100.17 | 102.94 | 100.11 | 102.43 | 353,028 | +1.64(+1.63%) |
Aug 03, 2020 | 100.37 | 101.89 | 98.71 | 100.79 | 251,003 | +0.64(+0.64%) |
Jul 31, 2020 | 101.05 | 102.28 | 97.88 | 100.15 | 298,200 | -1.43(-1.41%) |
Jul 30, 2020 | 102.11 | 103.32 | 100.24 | 101.58 | 218,984 | -2.47(-2.37%) |
Jul 29, 2020 | 104.11 | 105.30 | 101.68 | 104.05 | 257,320 | +0.51(+0.49%) |
Jul 28, 2020 | 107.54 | 108.20 | 103.00 | 103.54 | 392,402 | -5.23(-4.81%) |
Jul 27, 2020 | 105.68 | 109.82 | 104.57 | 108.77 | 366,048 | +4.19(+4.01%) |
Jul 24, 2020 | 103.23 | 105.62 | 102.47 | 104.58 | 334,600 | -1.57(-1.48%) |
Jul 23, 2020 | 106.76 | 109.73 | 105.12 | 106.15 | 507,774 | +0.11(+0.10%) |
Jul 22, 2020 | 100.29 | 106.23 | 100.29 | 106.04 | 245,523 | +6.25(+6.26%) |
Jul 21, 2020 | 99.22 | 100.94 | 99.01 | 99.79 | 174,253 | +1.55(+1.58%) |
Jul 20, 2020 | 99.30 | 99.76 | 96.71 | 98.24 | 100,214 | -1.01(-1.02%) |
Jul 17, 2020 | 101.43 | 101.43 | 97.67 | 99.25 | 168,900 | -1.93(-1.91%) |
Jul 16, 2020 | 100.34 | 103.86 | 99.52 | 101.18 | 215,223 | +0.08(+0.08%) |
Jul 15, 2020 | 100.34 | 101.80 | 98.07 | 101.10 | 280,945 | +4.01(+4.13%) |
Jul 14, 2020 | 89.95 | 97.23 | 89.95 | 97.09 | 251,493 | +6.65(+7.35%) |
Jul 13, 2020 | 92.40 | 95.79 | 90.26 | 90.44 | 344,698 | -1.56(-1.70%) |
Jul 10, 2020 | 88.74 | 92.10 | 87.56 | 92.00 | 245,900 | +3.84(+4.36%) |
Jul 09, 2020 | 91.50 | 92.35 | 86.39 | 88.16 | 277,752 | -3.85(-4.18%) |
Jul 08, 2020 | 86.54 | 92.06 | 85.81 | 92.01 | 437,723 | +6.28(+7.33%) |
Jul 07, 2020 | 82.00 | 85.94 | 81.13 | 85.73 | 534,563 | +7.32(+9.34%) |
Jul 06, 2020 | 78.88 | 79.95 | 77.45 | 78.41 | 151,756 | +1.82(+2.38%) |
Jul 02, 2020 | 77.56 | 79.01 | 76.23 | 76.59 | 102,000 | +1.24(+1.65%) |
Jul 01, 2020 | 77.72 | 79.08 | 75.22 | 75.35 | 147,439 | -1.98(-2.56%) |
Jun 30, 2020 | 77.99 | 78.82 | 76.90 | 77.33 | 106,048 | -1.12(-1.43%) |
Jun 29, 2020 | 74.74 | 79.03 | 73.09 | 78.45 | 136,139 | +5.36(+7.33%) |
Jun 26, 2020 | 73.75 | 75.16 | 72.34 | 73.09 | 481,000 | -1.27(-1.71%) |
Jun 25, 2020 | 72.32 | 74.56 | 71.96 | 74.36 | 149,870 | +1.32(+1.81%) |
Jun 24, 2020 | 75.26 | 75.50 | 72.28 | 73.04 | 163,281 | -3.57(-4.66%) |
Jun 23, 2020 | 77.13 | 77.32 | 75.36 | 76.61 | 158,744 | +0.73(+0.96%) |
Jun 22, 2020 | 73.79 | 76.65 | 72.99 | 75.88 | 201,300 | +0.90(+1.20%) |
Jun 19, 2020 | 78.95 | 78.95 | 74.50 | 74.98 | 315,500 | -3.05(-3.91%) |
Jun 18, 2020 | 76.62 | 79.58 | 76.62 | 78.03 | 178,530 | +0.10(+0.13%) |
Jun 17, 2020 | 79.62 | 80.78 | 77.75 | 77.93 | 119,332 | -1.81(-2.27%) |
Jun 16, 2020 | 82.63 | 83.48 | 78.46 | 79.74 | 124,963 | +1.69(+2.17%) |
Jun 15, 2020 | 72.57 | 78.30 | 72.57 | 78.05 | 149,984 | +1.98(+2.60%) |
Jun 12, 2020 | 77.90 | 78.32 | 73.80 | 76.07 | 403,800 | +2.14(+2.89%) |
Jun 11, 2020 | 73.45 | 75.25 | 72.30 | 73.93 | 223,121 | -4.18(-5.35%) |
Jun 10, 2020 | 80.73 | 81.15 | 76.84 | 78.11 | 250,603 | -3.41(-4.18%) |
Jun 09, 2020 | 81.07 | 82.86 | 79.72 | 81.52 | 199,981 | -1.09(-1.32%) |
Jun 08, 2020 | 83.08 | 86.12 | 81.96 | 82.61 | 553,951 | +1.11(+1.36%) |
Jun 05, 2020 | 85.95 | 87.87 | 80.97 | 81.50 | 331,200 | +0.85(+1.05%) |
Jun 04, 2020 | 77.55 | 81.79 | 76.98 | 80.65 | 183,776 | +1.76(+2.23%) |
Jun 03, 2020 | 75.98 | 80.16 | 75.98 | 78.89 | 273,182 | +4.64(+6.25%) |
Jun 02, 2020 | 73.84 | 75.45 | 73.34 | 74.25 | 154,441 | +1.50(+2.06%) |
Jun 01, 2020 | 73.28 | 74.58 | 72.00 | 72.75 | 157,074 | +0.47(+0.65%) |
May 29, 2020 | 74.64 | 75.21 | 72.07 | 72.28 | 213,600 | -3.93(-5.16%) |
May 28, 2020 | 80.02 | 80.05 | 75.84 | 76.21 | 172,729 | -2.87(-3.63%) |
May 27, 2020 | 79.53 | 81.86 | 77.06 | 79.08 | 303,560 | +1.69(+2.18%) |
May 26, 2020 | 76.08 | 78.26 | 75.67 | 77.39 | 198,744 | +5.32(+7.38%) |
May 22, 2020 | 73.73 | 74.28 | 70.26 | 72.07 | 113,500 | -0.90(-1.23%) |
May 21, 2020 | 70.58 | 74.78 | 69.26 | 72.97 | 236,377 | +2.26(+3.20%) |
May 20, 2020 | 70.65 | 72.10 | 70.13 | 70.71 | 234,789 | +1.91(+2.78%) |
May 19, 2020 | 69.95 | 71.95 | 68.16 | 68.80 | 215,689 | -1.81(-2.56%) |
May 18, 2020 | 67.25 | 71.06 | 67.02 | 70.61 | 228,151 | +8.31(+13.34%) |
May 15, 2020 | 60.20 | 62.35 | 59.74 | 62.30 | 155,200 | +1.65(+2.72%) |
May 14, 2020 | 56.45 | 60.74 | 56.01 | 60.65 | 325,379 | +2.11(+3.60%) |
May 13, 2020 | 63.05 | 63.05 | 57.10 | 58.54 | 330,473 | -5.16(-8.10%) |
May 12, 2020 | 67.30 | 67.89 | 63.70 | 63.70 | 246,176 | -3.08(-4.61%) |
May 11, 2020 | 69.22 | 69.22 | 65.79 | 66.78 | 229,998 | -2.74(-3.94%) |
May 08, 2020 | 68.52 | 69.61 | 67.60 | 69.52 | 226,700 | +4.12(+6.30%) |
May 07, 2020 | 66.08 | 67.42 | 64.98 | 65.40 | 278,166 | +0.51(+0.79%) |
May 06, 2020 | 68.55 | 69.04 | 63.48 | 64.89 | 339,274 | -2.56(-3.80%) |
May 05, 2020 | 69.09 | 71.77 | 66.46 | 67.45 | 367,406 | +1.47(+2.23%) |
May 04, 2020 | 64.58 | 66.00 | 64.12 | 65.98 | 267,915 | +0.25(+0.38%) |
May 01, 2020 | 65.51 | 66.19 | 62.76 | 65.73 | 297,000 | -1.77(-2.62%) |
Apr 30, 2020 | 67.87 | 68.27 | 65.17 | 67.50 | 284,737 | -1.98(-2.85%) |
Apr 29, 2020 | 65.95 | 70.94 | 65.64 | 69.48 | 234,737 | +5.94(+9.35%) |
Apr 28, 2020 | 63.01 | 65.38 | 62.39 | 63.54 | 324,555 | +2.91(+4.80%) |
Apr 27, 2020 | 59.26 | 61.23 | 58.85 | 60.63 | 269,558 | +2.16(+3.69%) |
Apr 24, 2020 | 54.39 | 59.23 | 54.39 | 58.47 | 309,800 | +3.97(+7.28%) |
Apr 23, 2020 | 52.49 | 56.57 | 52.29 | 54.50 | 223,047 | +2.43(+4.67%) |
Apr 22, 2020 | 53.34 | 54.01 | 50.42 | 52.07 | 293,170 | +0.07(+0.13%) |
Apr 21, 2020 | 52.62 | 52.95 | 51.14 | 52.00 | 347,953 | -2.82(-5.14%) |
Apr 20, 2020 | 56.90 | 56.90 | 54.73 | 54.82 | 211,301 | -3.30(-5.68%) |
Apr 17, 2020 | 55.63 | 58.29 | 54.65 | 58.12 | 354,100 | +4.95(+9.31%) |
Apr 16, 2020 | 53.37 | 54.80 | 51.39 | 53.17 | 315,805 | -0.03(-0.06%) |
Apr 15, 2020 | 57.56 | 60.13 | 52.98 | 53.20 | 242,454 | -7.25(-11.99%) |
Apr 14, 2020 | 58.65 | 60.83 | 57.54 | 60.45 | 366,805 | +3.41(+5.98%) |
Apr 13, 2020 | 60.48 | 60.60 | 55.53 | 57.04 | 207,199 | -3.39(-5.61%) |
Apr 09, 2020 | 56.16 | 62.27 | 56.16 | 60.43 | 414,400 | +6.09(+11.21%) |
Apr 08, 2020 | 49.92 | 55.38 | 49.86 | 54.34 | 493,173 | +5.30(+10.81%) |
Apr 07, 2020 | 50.28 | 52.98 | 48.54 | 49.04 | 276,141 | +1.39(+2.92%) |
Apr 06, 2020 | 44.38 | 47.98 | 44.38 | 47.65 | 322,646 | +5.55(+13.18%) |
Apr 03, 2020 | 46.88 | 46.88 | 41.91 | 42.10 | 304,500 | -4.90(-10.43%) |
Apr 02, 2020 | 46.56 | 49.19 | 45.54 | 47.00 | 278,572 | -0.25(-0.53%) |
Apr 01, 2020 | 52.77 | 53.65 | 45.84 | 47.25 | 645,281 | -7.98(-14.45%) |
Mar 31, 2020 | 54.60 | 56.44 | 53.42 | 55.23 | 167,384 | -0.05(-0.09%) |
Mar 30, 2020 | 55.49 | 57.04 | 53.74 | 55.28 | 361,693 | -0.22(-0.40%) |
Mar 27, 2020 | 57.77 | 58.94 | 53.82 | 55.50 | 341,900 | -5.32(-8.75%) |
Mar 26, 2020 | 61.17 | 62.74 | 58.49 | 60.82 | 388,824 | +2.15(+3.66%) |
Mar 25, 2020 | 53.82 | 61.19 | 53.34 | 58.67 | 528,009 | +5.14(+9.60%) |
Mar 24, 2020 | 48.44 | 53.94 | 47.46 | 53.53 | 403,949 | +7.71(+16.83%) |
Mar 23, 2020 | 52.61 | 52.89 | 45.19 | 45.82 | 321,288 | -4.78(-9.45%) |
Mar 20, 2020 | 48.92 | 53.57 | 48.48 | 50.60 | 590,300 | +1.62(+3.31%) |
Mar 19, 2020 | 43.78 | 52.57 | 39.36 | 48.98 | 531,661 | +4.36(+9.77%) |
Mar 18, 2020 | 44.59 | 44.96 | 41.41 | 44.62 | 618,421 | -3.49(-7.25%) |
Mar 17, 2020 | 46.77 | 50.86 | 43.19 | 48.11 | 484,523 | +1.72(+3.71%) |
Mar 16, 2020 | 42.62 | 52.87 | 42.62 | 46.39 | 345,306 | -8.72(-15.82%) |
Mar 13, 2020 | 61.84 | 61.84 | 52.95 | 55.11 | 317,300 | -3.59(-6.12%) |
Mar 12, 2020 | 66.85 | 66.85 | 58.69 | 58.70 | 298,107 | -13.71(-18.93%) |
Mar 11, 2020 | 74.85 | 76.90 | 70.29 | 72.41 | 358,173 | -8.94(-10.99%) |
Mar 10, 2020 | 83.12 | 83.12 | 75.18 | 81.35 | 277,814 | +1.14(+1.42%) |
Mar 09, 2020 | 82.22 | 84.08 | 78.95 | 80.21 | 332,502 | -6.81(-7.83%) |
Mar 06, 2020 | 85.11 | 87.36 | 84.42 | 87.02 | 231,400 | -1.60(-1.81%) |
Mar 05, 2020 | 92.01 | 92.17 | 87.50 | 88.62 | 183,550 | -5.52(-5.86%) |
Mar 04, 2020 | 92.39 | 94.41 | 91.25 | 94.14 | 194,165 | +2.53(+2.76%) |
Mar 03, 2020 | 93.25 | 95.56 | 90.35 | 91.61 | 245,492 | -1.42(-1.53%) |
Mar 02, 2020 | 88.90 | 93.11 | 86.55 | 93.03 | 364,017 | +4.39(+4.95%) |
Feb 28, 2020 | 87.29 | 89.08 | 85.51 | 88.64 | 299,100 | -1.44(-1.60%) |
Feb 27, 2020 | 92.86 | 94.51 | 90.07 | 90.08 | 250,105 | -4.73(-4.99%) |
Feb 26, 2020 | 97.48 | 97.66 | 94.07 | 94.81 | 295,030 | -2.19(-2.26%) |
Feb 25, 2020 | 97.99 | 98.26 | 96.23 | 97.00 | 248,782 | -0.90(-0.92%) |
Feb 24, 2020 | 96.05 | 98.58 | 95.89 | 97.90 | 235,178 | -1.59(-1.60%) |
Feb 21, 2020 | 99.89 | 100.47 | 99.05 | 99.49 | 179,000 | -0.25(-0.25%) |
Feb 20, 2020 | 98.55 | 100.03 | 98.34 | 99.74 | 236,376 | +0.84(+0.85%) |
Feb 19, 2020 | 97.03 | 99.56 | 96.11 | 98.90 | 176,387 | +2.50(+2.59%) |
Feb 18, 2020 | 95.79 | 97.40 | 95.79 | 96.40 | 211,561 | +0.70(+0.73%) |
Feb 14, 2020 | 97.28 | 97.40 | 95.15 | 95.70 | 133,000 | -1.19(-1.23%) |
Feb 13, 2020 | 96.26 | 97.95 | 95.39 | 96.89 | 187,297 | -0.12(-0.12%) |
Feb 12, 2020 | 100.49 | 100.91 | 92.90 | 97.01 | 323,363 | -2.99(-2.99%) |
Feb 11, 2020 | 96.75 | 100.50 | 96.75 | 100.00 | 366,443 | +5.14(+5.42%) |
Feb 10, 2020 | 93.50 | 94.86 | 92.71 | 94.86 | 194,062 | +1.19(+1.27%) |
Feb 07, 2020 | 93.89 | 94.40 | 92.25 | 93.67 | 177,900 | -0.47(-0.50%) |
Feb 06, 2020 | 96.60 | 97.10 | 93.89 | 94.14 | 169,269 | -2.19(-2.27%) |
Feb 05, 2020 | 96.57 | 97.65 | 94.96 | 96.33 | 285,918 | +0.67(+0.70%) |
Feb 04, 2020 | 99.09 | 100.29 | 95.23 | 95.66 | 251,810 | -3.60(-3.63%) |
Feb 03, 2020 | 100.76 | 103.60 | 98.36 | 99.26 | 408,881 | +2.81(+2.91%) |
Jan 31, 2020 | 99.21 | 99.62 | 96.09 | 96.45 | 212,700 | -2.98(-3.00%) |
Jan 30, 2020 | 98.28 | 99.70 | 98.01 | 99.43 | 107,309 | -0.13(-0.13%) |
Jan 29, 2020 | 100.76 | 101.70 | 99.40 | 99.56 | 126,235 | -0.73(-0.73%) |
Jan 28, 2020 | 100.46 | 101.41 | 99.67 | 100.29 | 99,268 | +0.23(+0.23%) |
Jan 27, 2020 | 97.81 | 101.15 | 97.41 | 100.06 | 101,801 | +0.32(+0.32%) |
Jan 24, 2020 | 102.52 | 102.52 | 99.44 | 99.74 | 126,300 | -2.56(-2.50%) |
Jan 23, 2020 | 100.59 | 102.78 | 99.64 | 102.30 | 195,021 | +1.31(+1.30%) |
Jan 22, 2020 | 102.95 | 103.17 | 100.31 | 100.99 | 247,719 | -1.94(-1.88%) |
Jan 21, 2020 | 102.00 | 103.46 | 101.81 | 102.93 | 156,126 | +0.67(+0.66%) |
Jan 17, 2020 | 103.02 | 103.50 | 102.07 | 102.26 | 136,700 | -0.24(-0.23%) |
Jan 16, 2020 | 101.73 | 103.01 | 101.73 | 102.50 | 179,784 | +1.26(+1.24%) |
Jan 15, 2020 | 101.95 | 102.37 | 100.64 | 101.24 | 214,349 | -0.64(-0.63%) |
Jan 14, 2020 | 101.86 | 103.63 | 101.46 | 101.88 | 230,150 | -0.47(-0.46%) |
Jan 13, 2020 | 100.55 | 103.17 | 100.09 | 102.35 | 477,762 | +2.07(+2.06%) |
Jan 10, 2020 | 101.02 | 101.76 | 100.19 | 100.28 | 298,100 | -0.32(-0.32%) |
Jan 09, 2020 | 103.74 | 103.74 | 100.01 | 100.60 | 296,346 | -2.53(-2.45%) |
Jan 08, 2020 | 104.17 | 105.56 | 102.87 | 103.13 | 158,184 | -0.66(-0.64%) |
Jan 07, 2020 | 106.89 | 107.09 | 103.50 | 103.79 | 233,862 | -3.95(-3.67%) |
Jan 06, 2020 | 107.89 | 108.29 | 107.01 | 107.74 | 523,282 | -0.65(-0.60%) |
Jan 03, 2020 | 109.66 | 110.03 | 107.89 | 108.39 | 189,900 | -2.94(-2.64%) |
Jan 02, 2020 | 112.69 | 112.69 | 110.32 | 111.33 | 163,260 | -0.46(-0.41%) |
Dec 31, 2019 | 111.95 | 113.12 | 111.40 | 111.79 | 122,700 | -0.50(-0.45%) |
Dec 30, 2019 | 113.82 | 113.82 | 111.60 | 112.29 | 98,459 | -1.26(-1.11%) |
Dec 27, 2019 | 113.97 | 114.37 | 113.08 | 113.55 | 147,800 | -0.50(-0.44%) |
Dec 26, 2019 | 114.91 | 114.91 | 113.00 | 114.05 | 42,611 | -0.40(-0.35%) |
Dec 24, 2019 | 114.14 | 114.69 | 113.07 | 114.45 | 51,300 | +0.33(+0.29%) |
Dec 23, 2019 | 117.68 | 117.71 | 113.56 | 114.12 | 104,793 | -3.80(-3.22%) |
Dec 20, 2019 | 118.89 | 119.12 | 117.83 | 117.92 | 246,900 | -0.82(-0.69%) |
Dec 19, 2019 | 118.18 | 119.23 | 117.31 | 118.74 | 104,879 | +0.85(+0.72%) |
Dec 18, 2019 | 117.87 | 119.07 | 115.71 | 117.89 | 177,641 | +0.14(+0.12%) |
Dec 17, 2019 | 115.88 | 117.83 | 115.47 | 117.75 | 105,172 | +2.04(+1.76%) |
Dec 16, 2019 | 117.25 | 117.97 | 115.06 | 115.71 | 198,759 | -0.96(-0.82%) |
Dec 13, 2019 | 122.67 | 122.67 | 114.97 | 116.67 | 245,000 | -6.00(-4.89%) |
Dec 12, 2019 | 114.75 | 123.44 | 114.75 | 122.67 | 316,119 | +8.14(+7.11%) |
Dec 11, 2019 | 110.60 | 114.89 | 110.02 | 114.53 | 153,692 | +4.38(+3.98%) |
Dec 10, 2019 | 110.18 | 110.82 | 109.27 | 110.15 | 227,932 | +0.05(+0.05%) |
Dec 09, 2019 | 110.45 | 111.31 | 110.05 | 110.10 | 215,160 | -0.82(-0.74%) |
Dec 06, 2019 | 110.80 | 112.08 | 110.72 | 110.92 | 193,100 | +1.43(+1.31%) |
Dec 05, 2019 | 110.38 | 112.25 | 109.34 | 109.49 | 166,175 | -0.35(-0.32%) |
Dec 04, 2019 | 109.38 | 112.13 | 109.38 | 109.84 | 187,096 | +1.24(+1.14%) |
Dec 03, 2019 | 108.75 | 109.39 | 108.26 | 108.60 | 184,799 | -1.35(-1.23%) |
Dec 02, 2019 | 110.84 | 111.00 | 109.09 | 109.95 | 133,238 | -0.89(-0.80%) |
Nov 29, 2019 | 112.25 | 112.72 | 110.84 | 110.84 | 38,700 | -1.68(-1.49%) |
Nov 27, 2019 | 112.04 | 113.01 | 111.45 | 112.52 | 182,000 | +0.85(+0.76%) |
Nov 26, 2019 | 110.83 | 112.21 | 110.02 | 111.67 | 198,406 | +0.53(+0.48%) |
Nov 25, 2019 | 110.19 | 111.87 | 109.99 | 111.14 | 100,656 | +1.45(+1.32%) |
Nov 22, 2019 | 109.17 | 110.98 | 108.22 | 109.69 | 214,800 | +0.76(+0.70%) |
Nov 21, 2019 | 109.07 | 109.44 | 107.08 | 108.93 | 200,860 | +0.53(+0.49%) |
Nov 20, 2019 | 109.53 | 110.56 | 107.83 | 108.40 | 148,779 | -1.10(-1.00%) |
Nov 19, 2019 | 111.02 | 111.06 | 109.43 | 109.50 | 145,035 | -0.85(-0.77%) |
Nov 18, 2019 | 110.36 | 111.50 | 110.33 | 110.35 | 228,394 | +0.35(+0.32%) |
Nov 15, 2019 | 110.18 | 110.83 | 109.47 | 110.00 | 103,700 | +0.58(+0.53%) |
Nov 14, 2019 | 109.21 | 111.36 | 108.46 | 109.42 | 134,128 | +0.86(+0.79%) |
Nov 13, 2019 | 108.51 | 109.24 | 107.61 | 108.56 | 132,456 | -0.77(-0.70%) |
Nov 12, 2019 | 109.55 | 111.71 | 108.00 | 109.33 | 309,665 | -0.52(-0.47%) |
Nov 11, 2019 | 108.24 | 110.09 | 107.06 | 109.85 | 68,535 | +0.79(+0.72%) |
Nov 08, 2019 | 108.15 | 109.62 | 107.61 | 109.06 | 97,000 | +0.93(+0.86%) |
Nov 07, 2019 | 108.97 | 109.20 | 107.89 | 108.13 | 126,102 | +0.36(+0.33%) |
Nov 06, 2019 | 109.26 | 109.26 | 107.68 | 107.77 | 113,998 | -1.32(-1.21%) |
Nov 05, 2019 | 108.89 | 109.75 | 108.38 | 109.09 | 279,167 | +0.95(+0.88%) |
Nov 04, 2019 | 108.36 | 108.64 | 106.84 | 108.14 | 171,412 | +0.74(+0.69%) |
Nov 01, 2019 | 103.92 | 107.45 | 103.89 | 107.40 | 409,300 | +4.27(+4.14%) |
Oct 31, 2019 | 103.74 | 103.74 | 101.36 | 103.13 | 107,039 | -0.33(-0.32%) |
Oct 30, 2019 | 104.30 | 105.16 | 103.28 | 103.46 | 89,400 | -1.04(-1.00%) |
Oct 29, 2019 | 104.59 | 105.47 | 103.54 | 104.50 | 116,134 | +0.02(+0.02%) |
Oct 28, 2019 | 103.57 | 106.52 | 102.73 | 104.48 | 137,455 | +1.55(+1.51%) |
Oct 25, 2019 | 103.15 | 104.14 | 102.63 | 102.93 | 144,100 | -0.36(-0.35%) |
Oct 24, 2019 | 99.92 | 103.69 | 99.69 | 103.29 | 277,488 | +3.95(+3.98%) |
Oct 23, 2019 | 97.44 | 99.95 | 96.57 | 99.34 | 226,857 | +2.70(+2.79%) |
Oct 22, 2019 | 99.15 | 99.51 | 90.28 | 96.64 | 763,654 | -9.34(-8.81%) |
Oct 21, 2019 | 104.34 | 106.37 | 104.34 | 105.98 | 212,182 | +2.66(+2.57%) |
Oct 18, 2019 | 100.58 | 104.55 | 100.56 | 103.32 | 135,600 | +2.19(+2.17%) |
Oct 17, 2019 | 100.40 | 101.60 | 100.02 | 101.13 | 135,341 | +0.88(+0.88%) |
Oct 16, 2019 | 99.58 | 101.33 | 99.25 | 100.25 | 93,395 | +0.75(+0.75%) |
Oct 15, 2019 | 98.87 | 99.84 | 97.95 | 99.50 | 389,139 | +0.86(+0.87%) |
Oct 14, 2019 | 99.55 | 100.54 | 97.66 | 98.64 | 123,077 | -1.22(-1.22%) |
Oct 11, 2019 | 100.55 | 102.05 | 99.76 | 99.86 | 143,400 | +0.84(+0.85%) |
Oct 10, 2019 | 97.56 | 100.22 | 97.19 | 99.02 | 136,105 | +1.83(+1.88%) |
Oct 09, 2019 | 95.70 | 98.57 | 95.64 | 97.19 | 122,288 | +2.39(+2.52%) |
Oct 08, 2019 | 95.50 | 96.58 | 94.67 | 94.80 | 408,083 | -1.68(-1.74%) |
Oct 07, 2019 | 97.00 | 97.81 | 96.03 | 96.48 | 142,597 | -0.65(-0.67%) |
Oct 04, 2019 | 96.59 | 97.13 | 94.80 | 97.13 | 138,400 | +0.85(+0.88%) |
Oct 03, 2019 | 98.65 | 98.93 | 95.87 | 96.28 | 118,418 | -2.38(-2.41%) |
Oct 02, 2019 | 98.54 | 99.23 | 96.71 | 98.66 | 227,648 | -0.48(-0.48%) |
Oct 01, 2019 | 102.70 | 104.55 | 98.49 | 99.14 | 216,380 | -3.19(-3.12%) |
Sep 30, 2019 | 100.74 | 103.00 | 100.74 | 102.33 | 142,619 | +1.37(+1.36%) |
Sep 27, 2019 | 100.98 | 101.36 | 99.74 | 100.96 | 146,100 | +0.60(+0.60%) |
Sep 26, 2019 | 101.63 | 101.63 | 99.09 | 100.36 | 75,899 | -1.27(-1.25%) |
Sep 25, 2019 | 101.40 | 102.84 | 100.77 | 101.63 | 160,179 | +0.38(+0.38%) |
Sep 24, 2019 | 102.84 | 103.33 | 100.51 | 101.25 | 122,888 | -0.72(-0.71%) |
Sep 23, 2019 | 100.60 | 102.83 | 100.60 | 101.97 | 120,915 | +1.04(+1.03%) |
Sep 20, 2019 | 100.49 | 101.94 | 100.09 | 100.93 | 305,800 | +0.44(+0.44%) |
Sep 19, 2019 | 101.30 | 101.74 | 100.33 | 100.49 | 127,490 | -0.47(-0.47%) |
Sep 18, 2019 | 101.15 | 101.45 | 99.67 | 100.96 | 176,179 | +0.04(+0.04%) |
Sep 17, 2019 | 98.74 | 101.34 | 98.29 | 100.92 | 140,802 | +1.82(+1.84%) |
Sep 16, 2019 | 99.54 | 100.02 | 97.66 | 99.10 | 145,195 | -1.23(-1.23%) |
Sep 13, 2019 | 99.95 | 101.64 | 99.05 | 100.33 | 188,600 | -1.47(-1.44%) |
Sep 12, 2019 | 102.82 | 103.17 | 100.89 | 101.80 | 368,718 | -0.76(-0.74%) |
Sep 11, 2019 | 101.49 | 103.92 | 99.99 | 102.56 | 332,392 | +1.08(+1.06%) |
Sep 10, 2019 | 99.91 | 101.84 | 99.28 | 101.48 | 299,424 | +1.41(+1.41%) |
Sep 09, 2019 | 96.95 | 100.61 | 96.66 | 100.07 | 197,231 | +3.52(+3.65%) |
Sep 06, 2019 | 97.81 | 98.48 | 96.27 | 96.55 | 104,500 | -1.08(-1.11%) |
Sep 05, 2019 | 96.61 | 99.48 | 96.61 | 97.63 | 111,378 | +2.35(+2.47%) |
Sep 04, 2019 | 93.43 | 95.40 | 92.89 | 95.28 | 97,935 | +2.61(+2.82%) |