Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 85.32 | 85.38 | 84.04 | 84.69 | 1,160,138 | -0.92(-1.07%) |
Oct 29, 2020 | 84.93 | 86.01 | 84.59 | 85.60 | 810,393 | +0.44(+0.52%) |
Oct 28, 2020 | 85.34 | 86.64 | 85.04 | 85.16 | 1,673,438 | -1.75(-2.02%) |
Oct 27, 2020 | 86.98 | 87.77 | 86.85 | 86.92 | 1,043,699 | -0.02(-0.02%) |
Oct 26, 2020 | 88.47 | 88.67 | 86.32 | 86.93 | 786,995 | -2.54(-2.84%) |
Oct 23, 2020 | 89.03 | 89.70 | 88.70 | 89.47 | 779,532 | +0.44(+0.50%) |
Oct 22, 2020 | 89.47 | 90.74 | 88.80 | 89.03 | 1,218,056 | -0.37(-0.41%) |
Oct 21, 2020 | 91.12 | 92.98 | 89.39 | 89.39 | 2,093,920 | -6.01(-6.30%) |
Oct 20, 2020 | 94.59 | 95.84 | 94.20 | 95.41 | 1,022,307 | +0.77(+0.82%) |
Oct 19, 2020 | 95.26 | 95.78 | 94.30 | 94.63 | 782,538 | -0.57(-0.60%) |
Oct 16, 2020 | 95.00 | 96.20 | 94.93 | 95.20 | 850,110 | +0.43(+0.45%) |
Oct 15, 2020 | 93.71 | 94.78 | 92.89 | 94.78 | 512,027 | +0.08(+0.08%) |
Oct 14, 2020 | 94.40 | 95.41 | 94.33 | 94.70 | 767,106 | +0.40(+0.42%) |
Oct 13, 2020 | 93.71 | 94.60 | 93.11 | 94.30 | 659,418 | -0.10(-0.11%) |
Oct 12, 2020 | 94.05 | 95.03 | 94.04 | 94.40 | 488,729 | +0.74(+0.79%) |
Oct 09, 2020 | 93.67 | 94.25 | 93.42 | 93.66 | 453,885 | +0.49(+0.53%) |
Oct 08, 2020 | 93.94 | 93.99 | 93.00 | 93.17 | 504,738 | -0.26(-0.28%) |
Oct 07, 2020 | 92.34 | 93.61 | 92.34 | 93.43 | 569,768 | +1.79(+1.95%) |
Oct 06, 2020 | 92.49 | 92.92 | 91.34 | 91.64 | 851,320 | -0.54(-0.58%) |
Oct 05, 2020 | 91.36 | 92.29 | 90.90 | 92.18 | 591,376 | +1.39(+1.53%) |
Oct 02, 2020 | 89.38 | 91.54 | 89.28 | 90.79 | 958,150 | +0.16(+0.18%) |
Oct 01, 2020 | 91.07 | 91.12 | 90.19 | 90.63 | 770,830 | -0.03(-0.03%) |
Sep 30, 2020 | 91.09 | 91.50 | 90.39 | 90.65 | 858,455 | +0.09(+0.09%) |
Sep 29, 2020 | 90.82 | 91.14 | 89.71 | 90.57 | 848,157 | -0.19(-0.21%) |
Sep 28, 2020 | 91.34 | 91.50 | 90.66 | 90.76 | 737,383 | +0.38(+0.42%) |
Sep 25, 2020 | 89.42 | 90.60 | 89.37 | 90.37 | 643,425 | +0.11(+0.12%) |
Sep 24, 2020 | 88.96 | 90.83 | 88.96 | 90.26 | 738,087 | +0.95(+1.07%) |
Sep 23, 2020 | 89.95 | 90.62 | 89.07 | 89.31 | 467,436 | -0.22(-0.25%) |
Sep 22, 2020 | 88.35 | 89.96 | 88.00 | 89.53 | 648,681 | +1.56(+1.77%) |
Sep 21, 2020 | 88.05 | 88.42 | 86.91 | 87.97 | 628,112 | -1.55(-1.73%) |
Sep 18, 2020 | 91.51 | 91.51 | 89.50 | 89.52 | 646,478 | -1.67(-1.83%) |
Sep 17, 2020 | 89.05 | 91.79 | 88.93 | 91.19 | 708,746 | +1.23(+1.37%) |
Sep 16, 2020 | 92.48 | 92.63 | 89.94 | 89.96 | 795,698 | -2.08(-2.26%) |
Sep 15, 2020 | 91.80 | 92.91 | 91.65 | 92.03 | 772,312 | +1.07(+1.18%) |
Sep 14, 2020 | 90.14 | 91.16 | 89.89 | 90.96 | 591,036 | +1.22(+1.36%) |
Sep 11, 2020 | 88.78 | 89.95 | 88.71 | 89.74 | 644,130 | +1.43(+1.62%) |
Sep 10, 2020 | 89.13 | 89.49 | 87.99 | 88.31 | 752,131 | -0.41(-0.46%) |
Sep 09, 2020 | 87.34 | 89.26 | 87.34 | 88.72 | 670,895 | +2.16(+2.50%) |
Sep 08, 2020 | 86.84 | 87.94 | 86.41 | 86.56 | 744,500 | -0.82(-0.94%) |
Sep 04, 2020 | 87.71 | 88.53 | 86.71 | 87.38 | 781,286 | -0.03(-0.04%) |
Sep 03, 2020 | 88.35 | 88.75 | 86.91 | 87.42 | 744,175 | -1.16(-1.31%) |
Sep 02, 2020 | 89.24 | 89.84 | 87.99 | 88.58 | 1,178,764 | -0.19(-0.22%) |
Sep 01, 2020 | 88.07 | 88.82 | 87.82 | 88.77 | 844,980 | +0.59(+0.67%) |
Aug 31, 2020 | 89.48 | 89.84 | 88.10 | 88.18 | 1,167,732 | -1.48(-1.66%) |
Aug 28, 2020 | 90.55 | 90.66 | 89.26 | 89.67 | 764,565 | -0.40(-0.45%) |
Aug 27, 2020 | 90.05 | 90.29 | 89.62 | 90.07 | 602,070 | +0.34(+0.38%) |
Aug 26, 2020 | 89.29 | 90.01 | 88.90 | 89.74 | 920,503 | +0.21(+0.24%) |
Aug 25, 2020 | 89.70 | 89.84 | 89.24 | 89.53 | 1,054,920 | +0.19(+0.22%) |
Aug 24, 2020 | 89.77 | 90.12 | 88.99 | 89.33 | 672,768 | +0.10(+0.11%) |
Aug 21, 2020 | 88.44 | 89.40 | 87.91 | 89.23 | 1,075,988 | +0.70(+0.79%) |
Aug 20, 2020 | 87.35 | 88.78 | 87.14 | 88.53 | 813,483 | +0.59(+0.67%) |
Aug 19, 2020 | 88.34 | 89.18 | 87.92 | 87.94 | 652,555 | -0.17(-0.19%) |
Aug 18, 2020 | 87.81 | 88.43 | 87.66 | 88.11 | 840,407 | +0.36(+0.41%) |
Aug 17, 2020 | 86.71 | 88.01 | 86.59 | 87.75 | 881,792 | +1.33(+1.54%) |
Aug 14, 2020 | 86.30 | 86.66 | 85.84 | 86.41 | 1,250,793 | -0.05(-0.06%) |
Aug 13, 2020 | 86.54 | 87.08 | 86.07 | 86.46 | 679,833 | -0.26(-0.30%) |
Aug 12, 2020 | 86.65 | 87.59 | 86.50 | 86.73 | 1,014,983 | +0.85(+0.99%) |
Aug 11, 2020 | 86.39 | 87.03 | 85.87 | 85.87 | 1,046,180 | +0.33(+0.38%) |
Aug 10, 2020 | 84.71 | 85.58 | 84.41 | 85.55 | 1,044,087 | +1.16(+1.37%) |
Aug 07, 2020 | 83.61 | 84.53 | 83.61 | 84.39 | 728,987 | +0.52(+0.62%) |
Aug 06, 2020 | 82.96 | 84.04 | 82.92 | 83.87 | 884,550 | +0.94(+1.14%) |
Aug 05, 2020 | 82.68 | 83.20 | 82.61 | 82.92 | 916,230 | +0.78(+0.95%) |
Aug 04, 2020 | 81.80 | 82.48 | 81.59 | 82.14 | 1,088,379 | +0.45(+0.55%) |
Aug 03, 2020 | 82.64 | 83.58 | 81.68 | 81.69 | 858,378 | -0.77(-0.93%) |
Jul 31, 2020 | 82.13 | 82.55 | 80.95 | 82.46 | 1,532,450 | +0.24(+0.29%) |
Jul 30, 2020 | 82.49 | 82.49 | 81.27 | 82.22 | 1,174,715 | -1.10(-1.33%) |
Jul 29, 2020 | 81.35 | 83.53 | 81.08 | 83.33 | 2,550,579 | +2.34(+2.89%) |
Jul 28, 2020 | 81.42 | 81.58 | 80.54 | 80.98 | 1,479,055 | -0.69(-0.85%) |
Jul 27, 2020 | 81.37 | 82.32 | 81.18 | 81.67 | 1,131,026 | +0.30(+0.37%) |
Jul 24, 2020 | 80.64 | 81.47 | 80.51 | 81.37 | 758,279 | +0.52(+0.65%) |
Jul 23, 2020 | 81.51 | 82.09 | 80.75 | 80.85 | 1,341,723 | -0.93(-1.13%) |
Jul 22, 2020 | 80.69 | 82.30 | 80.66 | 81.78 | 2,078,682 | +1.16(+1.43%) |
Jul 21, 2020 | 81.42 | 81.98 | 80.58 | 80.62 | 1,192,154 | -0.19(-0.24%) |
Jul 20, 2020 | 80.42 | 80.97 | 80.16 | 80.81 | 966,295 | +0.23(+0.28%) |
Jul 17, 2020 | 79.61 | 80.75 | 79.30 | 80.59 | 975,659 | +1.22(+1.54%) |
Jul 16, 2020 | 78.35 | 79.84 | 78.35 | 79.36 | 1,009,323 | +0.72(+0.91%) |
Jul 15, 2020 | 78.02 | 79.23 | 77.98 | 78.65 | 1,490,084 | +1.25(+1.61%) |
Jul 14, 2020 | 75.04 | 77.51 | 75.04 | 77.40 | 1,018,023 | +1.82(+2.41%) |
Jul 13, 2020 | 75.89 | 76.56 | 75.37 | 75.58 | 921,252 | +0.02(+0.02%) |
Jul 10, 2020 | 75.05 | 75.66 | 74.69 | 75.56 | 777,966 | +0.62(+0.82%) |
Jul 09, 2020 | 75.79 | 75.84 | 73.90 | 74.95 | 2,061,691 | -0.77(-1.01%) |
Jul 08, 2020 | 74.89 | 75.72 | 74.50 | 75.71 | 875,424 | +1.33(+1.79%) |
Jul 07, 2020 | 74.54 | 75.30 | 74.34 | 74.38 | 811,978 | -0.57(-0.75%) |
Jul 06, 2020 | 74.88 | 75.25 | 74.63 | 74.95 | 756,347 | +0.30(+0.41%) |
Jul 02, 2020 | 75.14 | 75.92 | 74.56 | 74.64 | 577,544 | +0.37(+0.50%) |
Jul 01, 2020 | 74.81 | 75.12 | 73.70 | 74.27 | 658,226 | -0.41(-0.55%) |
Jun 30, 2020 | 72.80 | 75.01 | 72.80 | 74.68 | 841,211 | +1.37(+1.86%) |
Jun 29, 2020 | 73.08 | 74.07 | 72.83 | 73.32 | 805,498 | +0.37(+0.51%) |
Jun 26, 2020 | 73.36 | 73.69 | 72.56 | 72.95 | 864,894 | -0.51(-0.70%) |
Jun 25, 2020 | 71.85 | 73.50 | 71.46 | 73.46 | 1,248,720 | +1.42(+1.97%) |
Jun 24, 2020 | 73.61 | 73.61 | 72.02 | 72.05 | 827,651 | -1.86(-2.52%) |
Jun 23, 2020 | 74.50 | 74.95 | 73.88 | 73.91 | 800,764 | -0.18(-0.24%) |
Jun 22, 2020 | 73.76 | 74.28 | 73.07 | 74.09 | 953,151 | +0.34(+0.46%) |
Jun 19, 2020 | 75.89 | 75.89 | 73.71 | 73.75 | 939,488 | -1.14(-1.52%) |
Jun 18, 2020 | 75.58 | 75.70 | 74.56 | 74.89 | 742,588 | -1.05(-1.38%) |
Jun 17, 2020 | 75.84 | 76.65 | 75.33 | 75.93 | 1,044,577 | +0.65(+0.86%) |
Jun 16, 2020 | 76.03 | 76.33 | 74.79 | 75.28 | 1,119,847 | +1.16(+1.57%) |
Jun 15, 2020 | 72.72 | 74.60 | 72.30 | 74.12 | 843,319 | -0.09(-0.13%) |
Jun 12, 2020 | 74.81 | 75.16 | 73.13 | 74.21 | 1,048,119 | +1.16(+1.59%) |
Jun 11, 2020 | 75.11 | 75.37 | 72.97 | 73.05 | 1,189,463 | -3.67(-4.78%) |
Jun 10, 2020 | 77.68 | 77.88 | 76.68 | 76.72 | 1,269,238 | -0.58(-0.75%) |
Jun 09, 2020 | 75.17 | 78.04 | 75.17 | 77.30 | 2,131,262 | +0.51(+0.66%) |
Jun 08, 2020 | 76.56 | 77.27 | 76.14 | 76.79 | 1,234,240 | +0.63(+0.82%) |
Jun 05, 2020 | 76.48 | 77.26 | 76.08 | 76.16 | 1,495,660 | +1.55(+2.08%) |
Jun 04, 2020 | 74.45 | 75.25 | 74.15 | 74.61 | 841,335 | -0.42(-0.56%) |
Jun 03, 2020 | 74.08 | 75.47 | 73.99 | 75.03 | 742,924 | +1.62(+2.20%) |
Jun 02, 2020 | 73.11 | 73.99 | 72.64 | 73.42 | 752,012 | +0.80(+1.10%) |
Jun 01, 2020 | 72.22 | 72.96 | 71.65 | 72.62 | 685,559 | +0.53(+0.73%) |
May 29, 2020 | 72.34 | 72.49 | 71.25 | 72.09 | 1,029,728 | -0.29(-0.41%) |
May 28, 2020 | 72.51 | 73.23 | 72.04 | 72.39 | 654,524 | +0.23(+0.31%) |
May 27, 2020 | 72.03 | 72.36 | 70.96 | 72.16 | 1,217,258 | +0.66(+0.93%) |
May 26, 2020 | 70.92 | 71.77 | 70.82 | 71.50 | 981,556 | +2.42(+3.51%) |
May 22, 2020 | 68.78 | 69.40 | 68.27 | 69.08 | 497,081 | +0.27(+0.39%) |
May 21, 2020 | 69.95 | 69.97 | 68.29 | 68.81 | 813,359 | -1.28(-1.83%) |
May 20, 2020 | 69.18 | 70.59 | 68.83 | 70.09 | 1,370,217 | +1.96(+2.88%) |
May 19, 2020 | 67.89 | 68.67 | 67.36 | 68.13 | 1,152,853 | +0.33(+0.48%) |
May 18, 2020 | 67.28 | 68.25 | 67.00 | 67.80 | 898,196 | +2.46(+3.77%) |
May 15, 2020 | 65.36 | 65.91 | 65.11 | 65.34 | 676,580 | -0.46(-0.70%) |
May 14, 2020 | 65.77 | 66.28 | 64.69 | 65.80 | 1,109,494 | -0.72(-1.08%) |
May 13, 2020 | 68.22 | 68.46 | 65.90 | 66.52 | 2,676,773 | -1.70(-2.49%) |
May 12, 2020 | 69.62 | 69.89 | 68.18 | 68.22 | 1,285,307 | -1.20(-1.73%) |
May 11, 2020 | 67.96 | 69.73 | 67.70 | 69.42 | 1,055,735 | +0.70(+1.02%) |
May 08, 2020 | 68.41 | 69.02 | 68.26 | 68.72 | 1,477,758 | +1.09(+1.61%) |
May 07, 2020 | 68.29 | 68.42 | 67.30 | 67.63 | 1,046,968 | +0.18(+0.26%) |
May 06, 2020 | 67.58 | 68.03 | 67.03 | 67.45 | 1,267,102 | +0.21(+0.31%) |
May 05, 2020 | 67.48 | 67.71 | 66.96 | 67.24 | 1,304,785 | +0.55(+0.83%) |
May 04, 2020 | 66.75 | 67.44 | 65.97 | 66.69 | 1,449,989 | -0.79(-1.17%) |
May 01, 2020 | 68.18 | 68.42 | 67.34 | 67.48 | 881,857 | -1.96(-2.82%) |
Apr 30, 2020 | 70.39 | 70.80 | 69.01 | 69.44 | 1,378,732 | -1.59(-2.24%) |
Apr 29, 2020 | 70.38 | 71.77 | 70.15 | 71.03 | 1,139,552 | +1.97(+2.85%) |
Apr 28, 2020 | 69.76 | 70.38 | 68.90 | 69.06 | 1,794,695 | +1.45(+2.14%) |
Apr 27, 2020 | 66.87 | 68.02 | 66.50 | 67.61 | 1,536,050 | +1.49(+2.26%) |
Apr 24, 2020 | 65.43 | 66.29 | 64.43 | 66.12 | 1,747,841 | +1.40(+2.16%) |
Apr 23, 2020 | 65.67 | 65.88 | 64.68 | 64.72 | 1,249,516 | +0.32(+0.49%) |
Apr 22, 2020 | 64.69 | 64.99 | 63.61 | 64.40 | 2,746,381 | +0.75(+1.17%) |
Apr 21, 2020 | 64.22 | 64.97 | 63.58 | 63.65 | 1,327,934 | -1.89(-2.89%) |
Apr 20, 2020 | 65.86 | 66.56 | 65.10 | 65.55 | 995,827 | -1.22(-1.83%) |
Apr 17, 2020 | 65.89 | 67.09 | 65.67 | 66.77 | 1,277,016 | +1.53(+2.35%) |
Apr 16, 2020 | 64.43 | 65.95 | 63.27 | 65.24 | 1,620,738 | +0.65(+1.00%) |
Apr 15, 2020 | 64.71 | 64.71 | 63.28 | 64.59 | 1,943,680 | -1.70(-2.57%) |
Apr 14, 2020 | 66.87 | 67.16 | 65.98 | 66.29 | 1,182,960 | -0.02(-0.03%) |
Apr 13, 2020 | 65.99 | 66.44 | 64.83 | 66.31 | 1,109,255 | -0.31(-0.47%) |
Apr 09, 2020 | 67.66 | 68.22 | 65.83 | 66.62 | 1,388,725 | -0.90(-1.33%) |
Apr 08, 2020 | 67.48 | 67.79 | 66.51 | 67.52 | 1,559,559 | +0.46(+0.69%) |
Apr 07, 2020 | 68.68 | 70.11 | 67.00 | 67.06 | 1,359,511 | +0.04(+0.06%) |
Apr 06, 2020 | 65.89 | 67.27 | 65.41 | 67.01 | 1,144,289 | +3.27(+5.13%) |
Apr 03, 2020 | 64.11 | 64.60 | 62.59 | 63.75 | 769,193 | -0.48(-0.74%) |
Apr 02, 2020 | 62.12 | 64.48 | 61.32 | 64.22 | 1,382,476 | +1.52(+2.42%) |
Apr 01, 2020 | 63.13 | 64.37 | 62.02 | 62.71 | 1,257,158 | -2.34(-3.59%) |
Mar 31, 2020 | 63.76 | 65.37 | 63.12 | 65.05 | 1,640,990 | +1.00(+1.56%) |
Mar 30, 2020 | 62.06 | 64.18 | 60.97 | 64.05 | 1,643,002 | +2.10(+3.40%) |
Mar 27, 2020 | 63.13 | 63.88 | 61.42 | 61.95 | 1,480,265 | -3.00(-4.62%) |
Mar 26, 2020 | 63.08 | 65.10 | 61.70 | 64.94 | 1,909,186 | +2.84(+4.57%) |
Mar 25, 2020 | 63.00 | 66.55 | 60.94 | 62.10 | 2,482,425 | -0.93(-1.48%) |
Mar 24, 2020 | 59.78 | 63.12 | 59.34 | 63.03 | 2,031,288 | +6.27(+11.04%) |
Mar 23, 2020 | 56.56 | 60.22 | 56.56 | 56.77 | 1,995,924 | -0.75(-1.30%) |
Mar 20, 2020 | 61.49 | 64.26 | 56.99 | 57.51 | 2,039,646 | -3.23(-5.31%) |
Mar 19, 2020 | 58.19 | 61.25 | 56.94 | 60.74 | 1,908,797 | +2.20(+3.75%) |
Mar 18, 2020 | 56.21 | 59.10 | 54.57 | 58.54 | 2,179,333 | -1.31(-2.18%) |
Mar 17, 2020 | 58.01 | 61.19 | 57.35 | 59.85 | 2,031,481 | +2.51(+4.38%) |
Mar 16, 2020 | 57.59 | 60.86 | 55.55 | 57.34 | 1,827,365 | -7.39(-11.42%) |
Mar 13, 2020 | 61.43 | 64.74 | 59.26 | 64.73 | 1,984,149 | +5.87(+9.96%) |
Mar 12, 2020 | 60.72 | 60.81 | 57.19 | 58.86 | 2,939,001 | -5.96(-9.19%) |
Mar 11, 2020 | 65.00 | 65.70 | 63.65 | 64.82 | 2,073,239 | -2.22(-3.31%) |
Mar 10, 2020 | 65.62 | 67.04 | 63.55 | 67.04 | 1,980,690 | +3.60(+5.68%) |
Mar 09, 2020 | 67.32 | 68.10 | 63.27 | 63.44 | 2,553,721 | -7.90(-11.07%) |
Mar 06, 2020 | 69.27 | 71.53 | 68.74 | 71.33 | 1,998,978 | +0.65(+0.93%) |
Mar 05, 2020 | 71.05 | 71.90 | 70.27 | 70.68 | 1,006,603 | -2.22(-3.04%) |
Mar 04, 2020 | 71.62 | 72.95 | 70.87 | 72.90 | 1,214,805 | +2.35(+3.33%) |
Mar 03, 2020 | 71.63 | 72.30 | 70.28 | 70.55 | 1,761,952 | -0.92(-1.29%) |
Mar 02, 2020 | 70.40 | 71.53 | 69.07 | 71.47 | 1,727,287 | +1.14(+1.63%) |
Feb 28, 2020 | 69.69 | 70.86 | 68.59 | 70.32 | 2,021,315 | -0.54(-0.76%) |
Feb 27, 2020 | 71.72 | 72.71 | 70.61 | 70.86 | 1,944,157 | -2.40(-3.28%) |
Feb 26, 2020 | 73.74 | 74.81 | 73.24 | 73.26 | 935,770 | -0.46(-0.63%) |
Feb 25, 2020 | 76.49 | 76.89 | 73.63 | 73.73 | 1,180,188 | -2.37(-3.11%) |
Feb 24, 2020 | 74.95 | 76.73 | 74.95 | 76.10 | 1,450,132 | -1.43(-1.85%) |
Feb 21, 2020 | 77.49 | 77.89 | 77.00 | 77.53 | 850,012 | -0.02(-0.03%) |
Feb 20, 2020 | 76.88 | 77.57 | 76.56 | 77.55 | 946,077 | +0.43(+0.56%) |
Feb 19, 2020 | 77.17 | 77.58 | 76.74 | 77.12 | 813,230 | +0.34(+0.44%) |
Feb 18, 2020 | 77.54 | 77.80 | 76.51 | 76.78 | 1,004,643 | -1.01(-1.30%) |
Feb 14, 2020 | 77.42 | 77.84 | 77.17 | 77.80 | 776,240 | +0.04(+0.05%) |
Feb 13, 2020 | 78.08 | 78.14 | 77.40 | 77.75 | 672,147 | -0.68(-0.87%) |
Feb 12, 2020 | 78.05 | 78.55 | 77.89 | 78.43 | 679,826 | +0.31(+0.40%) |
Feb 11, 2020 | 78.55 | 78.93 | 78.03 | 78.12 | 1,068,733 | -0.12(-0.16%) |
Feb 10, 2020 | 77.57 | 78.30 | 77.55 | 78.24 | 681,528 | +0.20(+0.25%) |
Feb 07, 2020 | 78.92 | 78.92 | 77.73 | 78.04 | 778,292 | -1.47(-1.84%) |
Feb 06, 2020 | 79.27 | 79.65 | 78.88 | 79.51 | 991,098 | +0.45(+0.57%) |
Feb 05, 2020 | 78.57 | 79.28 | 78.18 | 79.06 | 1,035,132 | +0.99(+1.26%) |
Feb 04, 2020 | 77.84 | 78.47 | 77.67 | 78.08 | 961,070 | +1.18(+1.53%) |
Feb 03, 2020 | 77.82 | 78.16 | 76.85 | 76.90 | 964,554 | -0.49(-0.63%) |
Jan 31, 2020 | 78.27 | 78.27 | 77.24 | 77.39 | 1,469,169 | -1.41(-1.79%) |
Jan 30, 2020 | 77.11 | 78.82 | 77.03 | 78.80 | 1,315,656 | +1.06(+1.36%) |
Jan 29, 2020 | 77.72 | 79.39 | 76.68 | 77.74 | 2,272,234 | -0.12(-0.16%) |
Jan 28, 2020 | 77.08 | 78.39 | 76.97 | 77.86 | 1,087,737 | +1.12(+1.46%) |
Jan 27, 2020 | 76.76 | 77.74 | 76.71 | 76.74 | 1,053,036 | -1.58(-2.02%) |
Jan 24, 2020 | 79.14 | 79.29 | 77.98 | 78.33 | 1,181,082 | -0.61(-0.78%) |
Jan 23, 2020 | 77.76 | 79.08 | 77.65 | 78.94 | 1,077,594 | +0.82(+1.05%) |
Jan 22, 2020 | 79.29 | 79.35 | 78.05 | 78.12 | 1,033,050 | -1.12(-1.41%) |
Jan 21, 2020 | 79.84 | 79.95 | 78.95 | 79.24 | 1,003,492 | -0.36(-0.45%) |
Jan 17, 2020 | 79.11 | 79.63 | 78.77 | 79.59 | 839,387 | +0.40(+0.50%) |
Jan 16, 2020 | 78.35 | 79.24 | 78.26 | 79.19 | 1,361,861 | +1.16(+1.49%) |
Jan 15, 2020 | 77.89 | 78.11 | 77.60 | 78.04 | 999,355 | +0.11(+0.14%) |
Jan 14, 2020 | 77.17 | 78.04 | 77.17 | 77.93 | 1,006,749 | +0.56(+0.73%) |
Jan 13, 2020 | 76.40 | 77.41 | 76.16 | 77.36 | 896,399 | +1.27(+1.67%) |
Jan 10, 2020 | 76.20 | 76.41 | 75.77 | 76.10 | 971,356 | -0.13(-0.17%) |
Jan 09, 2020 | 76.04 | 76.59 | 75.84 | 76.23 | 1,115,336 | +0.28(+0.37%) |
Jan 08, 2020 | 75.08 | 76.25 | 75.00 | 75.95 | 674,621 | +0.88(+1.17%) |
Jan 07, 2020 | 75.48 | 75.52 | 74.89 | 75.07 | 526,966 | -0.24(-0.32%) |
Jan 06, 2020 | 74.87 | 75.33 | 74.47 | 75.31 | 845,324 | -0.22(-0.29%) |
Jan 03, 2020 | 75.13 | 75.74 | 74.79 | 75.53 | 586,677 | -0.48(-0.63%) |
Jan 02, 2020 | 75.14 | 76.03 | 75.04 | 76.01 | 706,972 | +1.09(+1.46%) |
Dec 31, 2019 | 74.53 | 75.05 | 74.45 | 74.91 | 648,013 | +0.33(+0.44%) |
Dec 30, 2019 | 75.29 | 75.36 | 74.25 | 74.58 | 549,425 | -0.72(-0.96%) |
Dec 27, 2019 | 75.46 | 75.60 | 75.20 | 75.30 | 384,920 | +0.10(+0.13%) |
Dec 26, 2019 | 75.41 | 75.41 | 74.85 | 75.20 | 283,568 | +0.28(+0.38%) |
Dec 24, 2019 | 74.91 | 75.14 | 74.66 | 74.92 | 344,593 | +0.02(+0.02%) |
Dec 23, 2019 | 75.19 | 75.23 | 74.79 | 74.90 | 659,744 | -0.22(-0.29%) |
Dec 20, 2019 | 74.71 | 75.63 | 74.71 | 75.12 | 962,542 | +0.45(+0.60%) |
Dec 19, 2019 | 75.08 | 75.19 | 74.63 | 74.67 | 827,373 | -0.56(-0.75%) |
Dec 18, 2019 | 75.03 | 75.29 | 74.51 | 75.24 | 1,592,406 | +0.05(+0.07%) |
Dec 17, 2019 | 75.07 | 75.39 | 74.78 | 75.19 | 1,098,869 | +0.07(+0.09%) |
Dec 16, 2019 | 75.37 | 75.55 | 74.96 | 75.12 | 974,255 | +0.57(+0.77%) |
Dec 13, 2019 | 75.35 | 75.35 | 74.20 | 74.55 | 1,344,203 | -0.51(-0.67%) |
Dec 12, 2019 | 74.51 | 75.34 | 74.27 | 75.05 | 1,891,099 | +0.41(+0.54%) |
Dec 11, 2019 | 74.41 | 74.92 | 74.40 | 74.65 | 1,261,367 | +0.46(+0.63%) |
Dec 10, 2019 | 73.80 | 74.47 | 73.60 | 74.18 | 704,173 | +0.46(+0.62%) |
Dec 09, 2019 | 74.32 | 74.54 | 73.38 | 73.73 | 735,373 | -0.56(-0.76%) |
Dec 06, 2019 | 73.65 | 74.44 | 73.54 | 74.29 | 967,251 | +1.53(+2.10%) |
Dec 05, 2019 | 72.98 | 73.11 | 72.40 | 72.76 | 927,033 | -0.02(-0.02%) |
Dec 04, 2019 | 73.58 | 73.71 | 72.60 | 72.78 | 1,400,918 | +0.49(+0.68%) |
Dec 03, 2019 | 73.31 | 73.35 | 72.24 | 72.29 | 1,109,588 | -1.50(-2.03%) |
Dec 02, 2019 | 74.44 | 74.79 | 73.72 | 73.79 | 1,118,905 | -0.85(-1.14%) |
Nov 29, 2019 | 75.38 | 75.38 | 74.58 | 74.64 | 473,626 | -1.21(-1.60%) |
Nov 27, 2019 | 75.97 | 76.18 | 75.62 | 75.85 | 1,640,546 | +0.18(+0.24%) |
Nov 26, 2019 | 74.48 | 76.06 | 74.42 | 75.67 | 1,811,064 | +1.18(+1.58%) |
Nov 25, 2019 | 74.15 | 74.68 | 73.67 | 74.49 | 699,126 | +0.40(+0.54%) |
Nov 22, 2019 | 73.87 | 74.15 | 73.35 | 74.09 | 1,775,275 | +0.07(+0.10%) |
Nov 21, 2019 | 74.08 | 74.14 | 73.09 | 74.02 | 1,141,359 | -0.14(-0.19%) |
Nov 20, 2019 | 75.45 | 75.58 | 73.79 | 74.16 | 1,401,462 | -1.60(-2.11%) |
Nov 19, 2019 | 76.57 | 76.57 | 75.55 | 75.76 | 1,041,175 | -0.96(-1.25%) |
Nov 18, 2019 | 76.24 | 76.74 | 75.54 | 76.71 | 853,383 | -0.02(-0.03%) |
Nov 15, 2019 | 76.50 | 76.79 | 76.40 | 76.74 | 876,715 | +0.37(+0.48%) |
Nov 14, 2019 | 75.82 | 76.41 | 75.58 | 76.37 | 1,182,412 | +0.25(+0.33%) |
Nov 13, 2019 | 76.13 | 76.89 | 75.83 | 76.12 | 1,239,939 | -0.20(-0.26%) |
Nov 12, 2019 | 76.67 | 76.77 | 76.12 | 76.31 | 1,161,681 | -0.70(-0.91%) |
Nov 11, 2019 | 77.16 | 77.42 | 76.66 | 77.02 | 1,582,382 | -0.53(-0.69%) |
Nov 08, 2019 | 77.44 | 78.01 | 77.37 | 77.55 | 1,138,241 | -0.14(-0.18%) |
Nov 07, 2019 | 77.28 | 78.00 | 77.21 | 77.69 | 800,205 | +0.66(+0.85%) |
Nov 06, 2019 | 76.80 | 77.44 | 76.60 | 77.03 | 1,052,792 | +0.25(+0.33%) |
Nov 05, 2019 | 76.12 | 76.99 | 75.84 | 76.78 | 1,376,409 | +0.78(+1.02%) |
Nov 04, 2019 | 75.41 | 76.14 | 74.80 | 76.00 | 1,583,086 | +0.98(+1.31%) |