Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 118.11 | 120.41 | 115.58 | 118.08 | 321,000 | -0.74(-0.62%) |
Oct 29, 2020 | 117.72 | 122.41 | 113.62 | 118.82 | 662,164 | +1.31(+1.11%) |
Oct 28, 2020 | 123.01 | 123.01 | 117.15 | 117.51 | 670,872 | -7.64(-6.10%) |
Oct 27, 2020 | 128.30 | 129.39 | 125.07 | 125.15 | 336,380 | -3.53(-2.74%) |
Oct 26, 2020 | 135.09 | 136.85 | 127.83 | 128.68 | 349,023 | -8.57(-6.24%) |
Oct 23, 2020 | 137.77 | 137.77 | 134.07 | 137.25 | 193,000 | +0.52(+0.38%) |
Oct 22, 2020 | 136.23 | 138.38 | 135.43 | 136.73 | 212,893 | +1.60(+1.18%) |
Oct 21, 2020 | 137.28 | 139.18 | 134.05 | 135.13 | 211,499 | -1.87(-1.36%) |
Oct 20, 2020 | 142.94 | 142.94 | 136.71 | 137.00 | 221,993 | -5.20(-3.66%) |
Oct 19, 2020 | 145.92 | 148.17 | 142.04 | 142.20 | 155,904 | -3.69(-2.53%) |
Oct 16, 2020 | 145.37 | 148.59 | 145.37 | 145.89 | 152,200 | +0.45(+0.31%) |
Oct 15, 2020 | 141.00 | 146.12 | 140.26 | 145.44 | 124,564 | +2.76(+1.93%) |
Oct 14, 2020 | 144.15 | 145.88 | 141.37 | 142.68 | 227,475 | -0.62(-0.43%) |
Oct 13, 2020 | 146.13 | 146.13 | 141.78 | 143.30 | 336,684 | -4.38(-2.97%) |
Oct 12, 2020 | 151.60 | 152.70 | 146.29 | 147.68 | 318,400 | -3.09(-2.05%) |
Oct 09, 2020 | 149.16 | 153.59 | 147.98 | 150.77 | 199,800 | +3.67(+2.49%) |
Oct 08, 2020 | 147.28 | 147.75 | 142.69 | 147.10 | 199,037 | +2.05(+1.41%) |
Oct 07, 2020 | 139.49 | 148.14 | 139.29 | 145.05 | 300,144 | +7.02(+5.09%) |
Oct 06, 2020 | 136.44 | 143.11 | 135.57 | 138.03 | 222,090 | +2.29(+1.69%) |
Oct 05, 2020 | 132.16 | 136.13 | 132.16 | 135.74 | 125,028 | +4.29(+3.26%) |
Oct 02, 2020 | 129.83 | 133.23 | 128.73 | 131.45 | 246,900 | -1.45(-1.09%) |
Oct 01, 2020 | 130.44 | 133.28 | 130.44 | 132.90 | 260,012 | +3.40(+2.63%) |
Sep 30, 2020 | 133.71 | 136.74 | 128.85 | 129.50 | 443,655 | -4.61(-3.44%) |
Sep 29, 2020 | 131.82 | 136.13 | 131.82 | 134.11 | 170,948 | +2.33(+1.77%) |
Sep 28, 2020 | 131.00 | 135.88 | 131.00 | 131.78 | 163,133 | +2.60(+2.01%) |
Sep 25, 2020 | 126.55 | 129.82 | 126.45 | 129.18 | 243,500 | +1.39(+1.09%) |
Sep 24, 2020 | 128.32 | 130.12 | 126.52 | 127.79 | 298,591 | -0.46(-0.36%) |
Sep 23, 2020 | 134.01 | 134.93 | 128.16 | 128.25 | 239,381 | -5.65(-4.22%) |
Sep 22, 2020 | 135.78 | 135.78 | 131.00 | 133.90 | 338,177 | -0.70(-0.52%) |
Sep 21, 2020 | 136.44 | 137.33 | 132.98 | 134.60 | 255,178 | -3.68(-2.66%) |
Sep 18, 2020 | 145.78 | 145.78 | 136.49 | 138.28 | 748,400 | -4.72(-3.30%) |
Sep 17, 2020 | 148.85 | 149.23 | 142.31 | 143.00 | 378,042 | -8.99(-5.91%) |
Sep 16, 2020 | 156.17 | 156.80 | 151.99 | 151.99 | 238,313 | -3.50(-2.25%) |
Sep 15, 2020 | 157.78 | 161.52 | 155.48 | 155.49 | 228,948 | -1.09(-0.70%) |
Sep 14, 2020 | 150.32 | 157.34 | 149.07 | 156.58 | 203,778 | +7.74(+5.20%) |
Sep 11, 2020 | 151.43 | 151.43 | 147.33 | 148.84 | 230,800 | -1.24(-0.83%) |
Sep 10, 2020 | 153.74 | 155.68 | 148.48 | 150.08 | 206,097 | -3.02(-1.97%) |
Sep 09, 2020 | 147.73 | 154.24 | 147.73 | 153.10 | 248,946 | +6.72(+4.59%) |
Sep 08, 2020 | 148.68 | 150.46 | 145.32 | 146.38 | 247,038 | -4.87(-3.22%) |
Sep 04, 2020 | 154.34 | 155.69 | 143.93 | 151.25 | 265,000 | -3.57(-2.31%) |
Sep 03, 2020 | 162.37 | 163.14 | 151.66 | 154.82 | 403,730 | -9.45(-5.75%) |
Sep 02, 2020 | 156.68 | 164.99 | 155.88 | 164.27 | 542,868 | +8.59(+5.52%) |
Sep 01, 2020 | 146.28 | 155.76 | 146.28 | 155.68 | 391,557 | +8.68(+5.90%) |
Aug 31, 2020 | 139.67 | 147.18 | 139.67 | 147.00 | 407,106 | +7.65(+5.49%) |
Aug 28, 2020 | 136.19 | 139.46 | 135.65 | 139.35 | 167,700 | +2.96(+2.17%) |
Aug 27, 2020 | 139.23 | 139.23 | 134.39 | 136.39 | 149,027 | -2.58(-1.86%) |
Aug 26, 2020 | 135.18 | 140.54 | 134.89 | 138.97 | 217,855 | +4.30(+3.19%) |
Aug 25, 2020 | 134.00 | 136.86 | 132.77 | 134.67 | 187,397 | +1.44(+1.08%) |
Aug 24, 2020 | 132.30 | 133.46 | 130.98 | 133.23 | 107,024 | +2.25(+1.72%) |
Aug 21, 2020 | 128.73 | 131.99 | 127.60 | 130.98 | 156,900 | +1.47(+1.14%) |
Aug 20, 2020 | 129.61 | 130.16 | 127.64 | 129.51 | 173,919 | -1.82(-1.39%) |
Aug 19, 2020 | 132.18 | 133.51 | 130.29 | 131.33 | 171,536 | -0.11(-0.08%) |
Aug 18, 2020 | 134.43 | 134.43 | 130.17 | 131.44 | 169,866 | -2.23(-1.67%) |
Aug 17, 2020 | 133.15 | 135.36 | 131.83 | 133.67 | 118,369 | +1.60(+1.21%) |
Aug 14, 2020 | 131.38 | 133.10 | 131.00 | 132.07 | 142,300 | -0.34(-0.26%) |
Aug 13, 2020 | 130.00 | 133.20 | 129.64 | 132.41 | 100,940 | +1.57(+1.20%) |
Aug 12, 2020 | 129.35 | 131.27 | 127.89 | 130.84 | 136,703 | +2.92(+2.28%) |
Aug 11, 2020 | 131.14 | 131.14 | 127.86 | 127.92 | 231,089 | -1.72(-1.33%) |
Aug 10, 2020 | 130.98 | 131.13 | 128.56 | 129.64 | 153,400 | -0.49(-0.38%) |
Aug 07, 2020 | 131.37 | 132.45 | 128.08 | 130.13 | 250,700 | -1.38(-1.05%) |
Aug 06, 2020 | 135.62 | 135.62 | 130.97 | 131.51 | 225,568 | -3.23(-2.40%) |
Aug 05, 2020 | 128.00 | 135.48 | 126.40 | 134.74 | 406,470 | +7.32(+5.74%) |
Aug 04, 2020 | 121.93 | 127.87 | 121.15 | 127.42 | 310,013 | +5.05(+4.13%) |
Aug 03, 2020 | 120.71 | 123.72 | 119.63 | 122.37 | 181,134 | +2.25(+1.87%) |
Jul 31, 2020 | 119.91 | 120.36 | 118.04 | 120.12 | 229,600 | -0.10(-0.08%) |
Jul 30, 2020 | 119.34 | 121.95 | 117.95 | 120.22 | 234,323 | -0.89(-0.73%) |
Jul 29, 2020 | 126.14 | 126.45 | 120.82 | 121.11 | 330,191 | -3.64(-2.92%) |
Jul 28, 2020 | 137.36 | 137.63 | 124.50 | 124.75 | 572,769 | -13.18(-9.56%) |
Jul 27, 2020 | 130.00 | 138.20 | 129.41 | 137.93 | 472,362 | +8.05(+6.20%) |
Jul 24, 2020 | 126.79 | 133.14 | 126.75 | 129.88 | 826,000 | +0.93(+0.72%) |
Jul 23, 2020 | 124.79 | 129.01 | 124.79 | 128.95 | 298,399 | +3.63(+2.90%) |
Jul 22, 2020 | 125.51 | 129.93 | 124.09 | 125.32 | 345,765 | -0.68(-0.54%) |
Jul 21, 2020 | 125.83 | 126.34 | 123.21 | 126.00 | 387,557 | +0.67(+0.53%) |
Jul 20, 2020 | 121.25 | 126.04 | 121.25 | 125.33 | 336,102 | +4.08(+3.36%) |
Jul 17, 2020 | 114.48 | 121.43 | 114.48 | 121.25 | 429,000 | +7.28(+6.39%) |
Jul 16, 2020 | 115.71 | 115.75 | 112.70 | 113.97 | 154,671 | -1.92(-1.66%) |
Jul 15, 2020 | 114.57 | 116.22 | 112.29 | 115.89 | 348,901 | +3.98(+3.56%) |
Jul 14, 2020 | 110.75 | 113.20 | 109.00 | 111.91 | 193,978 | +1.10(+0.99%) |
Jul 13, 2020 | 113.30 | 115.15 | 110.60 | 110.81 | 251,145 | -1.36(-1.21%) |
Jul 10, 2020 | 107.82 | 112.76 | 107.47 | 112.17 | 186,200 | +4.63(+4.31%) |
Jul 09, 2020 | 108.93 | 110.01 | 106.69 | 107.54 | 354,995 | -1.66(-1.52%) |
Jul 08, 2020 | 112.04 | 112.68 | 108.03 | 109.20 | 261,283 | -2.87(-2.56%) |
Jul 07, 2020 | 113.00 | 115.62 | 111.15 | 112.07 | 192,248 | -1.74(-1.53%) |
Jul 06, 2020 | 112.71 | 115.29 | 111.52 | 113.81 | 259,616 | +3.06(+2.76%) |
Jul 02, 2020 | 111.63 | 113.60 | 110.18 | 110.75 | 233,500 | +1.16(+1.06%) |
Jul 01, 2020 | 112.75 | 113.63 | 108.11 | 109.59 | 298,176 | -2.88(-2.56%) |
Jun 30, 2020 | 113.40 | 114.80 | 112.03 | 112.47 | 237,069 | -2.01(-1.76%) |
Jun 29, 2020 | 110.81 | 114.50 | 110.53 | 114.48 | 241,927 | +4.88(+4.45%) |
Jun 26, 2020 | 111.34 | 112.46 | 109.30 | 109.60 | 234,700 | -2.45(-2.19%) |
Jun 25, 2020 | 106.75 | 112.21 | 105.30 | 112.05 | 231,665 | +4.58(+4.26%) |
Jun 24, 2020 | 108.76 | 110.88 | 106.95 | 107.47 | 432,642 | -2.81(-2.55%) |
Jun 23, 2020 | 115.22 | 115.22 | 110.16 | 110.28 | 294,682 | -3.14(-2.77%) |
Jun 22, 2020 | 109.31 | 113.67 | 107.09 | 113.42 | 327,498 | +3.48(+3.17%) |
Jun 19, 2020 | 115.45 | 115.55 | 109.24 | 109.94 | 428,600 | -3.58(-3.15%) |
Jun 18, 2020 | 112.64 | 116.66 | 112.22 | 113.52 | 207,297 | +0.59(+0.52%) |
Jun 17, 2020 | 116.66 | 117.59 | 112.50 | 112.93 | 200,904 | -3.73(-3.20%) |
Jun 16, 2020 | 117.14 | 117.99 | 112.50 | 116.66 | 218,233 | +3.67(+3.25%) |
Jun 15, 2020 | 107.51 | 114.14 | 106.70 | 112.99 | 141,427 | +2.34(+2.11%) |
Jun 12, 2020 | 114.42 | 114.42 | 106.81 | 110.65 | 305,100 | -0.07(-0.06%) |
Jun 11, 2020 | 113.39 | 114.37 | 110.62 | 110.72 | 296,568 | -6.42(-5.48%) |
Jun 10, 2020 | 119.96 | 120.73 | 115.80 | 117.14 | 241,945 | -2.80(-2.33%) |
Jun 09, 2020 | 119.25 | 122.39 | 117.84 | 119.94 | 216,105 | -0.29(-0.24%) |
Jun 08, 2020 | 125.06 | 126.42 | 119.89 | 120.23 | 249,344 | -3.98(-3.20%) |
Jun 05, 2020 | 124.88 | 126.29 | 123.67 | 124.21 | 273,000 | +3.97(+3.30%) |
Jun 04, 2020 | 121.93 | 122.70 | 118.53 | 120.24 | 369,170 | -2.95(-2.39%) |
Jun 03, 2020 | 125.82 | 126.26 | 123.15 | 123.19 | 319,520 | -0.11(-0.09%) |
Jun 02, 2020 | 125.38 | 125.39 | 120.69 | 123.30 | 357,878 | -1.47(-1.18%) |
Jun 01, 2020 | 126.99 | 127.61 | 123.98 | 124.77 | 307,113 | -1.58(-1.25%) |
May 29, 2020 | 125.61 | 127.45 | 124.08 | 126.35 | 290,100 | +0.09(+0.07%) |
May 28, 2020 | 135.00 | 136.85 | 125.69 | 126.26 | 374,109 | -8.63(-6.40%) |
May 27, 2020 | 135.67 | 136.84 | 127.32 | 134.89 | 377,586 | +1.03(+0.77%) |
May 26, 2020 | 127.90 | 136.22 | 127.90 | 133.86 | 454,848 | +9.61(+7.73%) |
May 22, 2020 | 127.02 | 127.02 | 120.65 | 124.25 | 235,200 | -3.08(-2.42%) |
May 21, 2020 | 124.07 | 127.46 | 122.01 | 127.33 | 231,903 | +2.32(+1.86%) |
May 20, 2020 | 119.20 | 126.06 | 117.58 | 125.01 | 368,517 | +8.01(+6.85%) |
May 19, 2020 | 116.11 | 119.49 | 114.95 | 117.00 | 417,830 | +0.70(+0.60%) |
May 18, 2020 | 109.67 | 116.80 | 109.67 | 116.30 | 321,454 | +9.89(+9.29%) |
May 15, 2020 | 99.17 | 106.62 | 98.26 | 106.41 | 315,300 | +7.06(+7.11%) |
May 14, 2020 | 95.11 | 99.37 | 93.28 | 99.35 | 268,720 | +2.73(+2.83%) |
May 13, 2020 | 99.37 | 99.75 | 95.39 | 96.62 | 162,920 | -3.11(-3.12%) |
May 12, 2020 | 103.98 | 104.29 | 99.73 | 99.73 | 191,861 | -3.67(-3.55%) |
May 11, 2020 | 102.14 | 104.88 | 101.53 | 103.40 | 215,353 | -0.40(-0.39%) |
May 08, 2020 | 100.28 | 104.18 | 100.03 | 103.80 | 186,700 | +4.71(+4.75%) |
May 07, 2020 | 100.28 | 101.78 | 98.27 | 99.09 | 155,335 | -0.34(-0.34%) |
May 06, 2020 | 96.82 | 99.72 | 95.94 | 99.43 | 187,263 | +3.16(+3.28%) |
May 05, 2020 | 95.83 | 96.88 | 94.01 | 96.27 | 242,286 | +2.05(+2.18%) |
May 04, 2020 | 92.31 | 95.14 | 92.19 | 94.22 | 236,608 | +0.64(+0.68%) |
May 01, 2020 | 99.10 | 99.69 | 92.39 | 93.58 | 281,300 | -8.01(-7.88%) |
Apr 30, 2020 | 101.85 | 111.17 | 97.86 | 101.59 | 507,828 | +3.03(+3.07%) |
Apr 29, 2020 | 99.19 | 99.85 | 95.45 | 98.56 | 395,710 | +2.84(+2.97%) |
Apr 28, 2020 | 92.43 | 96.28 | 92.43 | 95.72 | 507,479 | +5.56(+6.17%) |
Apr 27, 2020 | 85.65 | 90.56 | 85.65 | 90.16 | 377,415 | +5.90(+7.00%) |
Apr 24, 2020 | 82.61 | 85.67 | 81.82 | 84.26 | 206,000 | +1.19(+1.43%) |
Apr 23, 2020 | 80.18 | 85.61 | 80.18 | 83.07 | 220,674 | +3.03(+3.79%) |
Apr 22, 2020 | 81.66 | 81.95 | 79.70 | 80.04 | 180,054 | +0.17(+0.21%) |
Apr 21, 2020 | 79.32 | 80.19 | 78.21 | 79.87 | 158,378 | -1.66(-2.04%) |
Apr 20, 2020 | 80.48 | 83.07 | 80.09 | 81.53 | 160,571 | -0.62(-0.75%) |
Apr 17, 2020 | 78.75 | 82.15 | 78.36 | 82.15 | 252,500 | +5.61(+7.33%) |
Apr 16, 2020 | 75.16 | 76.85 | 74.42 | 76.54 | 203,684 | +1.14(+1.51%) |
Apr 15, 2020 | 78.48 | 78.60 | 74.76 | 75.40 | 239,692 | -4.95(-6.16%) |
Apr 14, 2020 | 80.59 | 81.49 | 78.34 | 80.35 | 216,848 | +1.63(+2.07%) |
Apr 13, 2020 | 76.75 | 79.06 | 75.26 | 78.72 | 208,477 | +1.51(+1.96%) |
Apr 09, 2020 | 78.49 | 79.25 | 74.87 | 77.21 | 278,800 | -0.49(-0.63%) |
Apr 08, 2020 | 76.86 | 78.26 | 75.46 | 77.70 | 168,485 | +2.39(+3.17%) |
Apr 07, 2020 | 80.57 | 83.05 | 74.78 | 75.31 | 256,581 | -2.91(-3.72%) |
Apr 06, 2020 | 70.79 | 79.32 | 70.79 | 78.22 | 334,398 | +10.34(+15.23%) |
Apr 03, 2020 | 68.22 | 72.15 | 66.01 | 67.88 | 398,700 | -1.07(-1.55%) |
Apr 02, 2020 | 69.27 | 72.22 | 67.64 | 68.95 | 212,624 | -0.89(-1.27%) |
Apr 01, 2020 | 73.44 | 73.89 | 68.77 | 69.84 | 271,849 | -6.29(-8.26%) |
Mar 31, 2020 | 75.57 | 79.54 | 75.22 | 76.13 | 323,151 | +0.20(+0.26%) |
Mar 30, 2020 | 78.26 | 79.77 | 74.41 | 75.93 | 362,672 | -2.17(-2.78%) |
Mar 27, 2020 | 74.60 | 79.23 | 72.29 | 78.10 | 380,200 | +1.25(+1.63%) |
Mar 26, 2020 | 76.39 | 79.41 | 75.15 | 76.85 | 382,186 | +1.91(+2.55%) |
Mar 25, 2020 | 73.78 | 77.88 | 72.00 | 74.94 | 346,916 | +1.16(+1.57%) |
Mar 24, 2020 | 68.26 | 73.79 | 68.26 | 73.78 | 390,874 | +8.86(+13.65%) |
Mar 23, 2020 | 64.43 | 71.49 | 63.19 | 64.92 | 773,511 | +0.31(+0.48%) |
Mar 20, 2020 | 67.40 | 67.90 | 63.34 | 64.61 | 413,900 | -2.41(-3.60%) |
Mar 19, 2020 | 70.23 | 71.86 | 65.08 | 67.02 | 381,485 | -3.86(-5.45%) |
Mar 18, 2020 | 66.46 | 70.98 | 63.34 | 70.88 | 339,718 | +0.10(+0.14%) |
Mar 17, 2020 | 67.13 | 70.92 | 64.92 | 70.78 | 514,136 | +4.66(+7.05%) |
Mar 16, 2020 | 69.72 | 72.23 | 65.88 | 66.12 | 374,562 | -7.08(-9.67%) |
Mar 13, 2020 | 73.68 | 76.14 | 69.77 | 73.20 | 386,500 | +3.47(+4.98%) |
Mar 12, 2020 | 74.01 | 74.01 | 69.53 | 69.73 | 348,610 | -8.63(-11.01%) |
Mar 11, 2020 | 80.39 | 80.96 | 76.67 | 78.36 | 186,016 | -4.02(-4.88%) |
Mar 10, 2020 | 80.15 | 82.76 | 78.39 | 82.38 | 466,472 | +4.22(+5.40%) |
Mar 09, 2020 | 78.17 | 80.51 | 76.12 | 78.16 | 380,051 | -5.96(-7.09%) |
Mar 06, 2020 | 82.37 | 85.25 | 81.51 | 84.12 | 193,000 | -1.17(-1.37%) |
Mar 05, 2020 | 87.87 | 88.27 | 84.80 | 85.29 | 239,501 | -4.58(-5.10%) |
Mar 04, 2020 | 89.72 | 90.00 | 87.37 | 89.87 | 143,927 | +1.51(+1.71%) |
Mar 03, 2020 | 88.35 | 89.64 | 86.88 | 88.36 | 446,292 | -0.31(-0.35%) |
Mar 02, 2020 | 87.83 | 88.85 | 85.98 | 88.67 | 337,284 | +1.03(+1.18%) |
Feb 28, 2020 | 88.20 | 90.50 | 85.88 | 87.64 | 411,000 | -3.55(-3.89%) |
Feb 27, 2020 | 91.81 | 94.40 | 90.60 | 91.19 | 365,814 | -2.62(-2.79%) |
Feb 26, 2020 | 95.30 | 96.31 | 92.87 | 93.81 | 234,735 | -0.51(-0.54%) |
Feb 25, 2020 | 96.90 | 97.33 | 93.86 | 94.32 | 249,227 | -2.68(-2.76%) |
Feb 24, 2020 | 94.47 | 97.82 | 94.01 | 97.00 | 246,388 | -1.53(-1.55%) |
Feb 21, 2020 | 99.51 | 99.62 | 98.28 | 98.53 | 201,600 | -1.29(-1.29%) |
Feb 20, 2020 | 98.47 | 101.18 | 98.47 | 99.82 | 138,797 | +0.75(+0.76%) |
Feb 19, 2020 | 100.38 | 100.38 | 98.95 | 99.07 | 123,439 | -0.86(-0.86%) |
Feb 18, 2020 | 99.80 | 100.85 | 99.53 | 99.93 | 139,863 | -0.39(-0.39%) |
Feb 14, 2020 | 100.13 | 100.93 | 99.68 | 100.32 | 235,400 | +0.32(+0.32%) |
Feb 13, 2020 | 98.79 | 100.56 | 98.53 | 100.00 | 265,939 | +0.41(+0.41%) |
Feb 12, 2020 | 100.21 | 100.31 | 99.00 | 99.59 | 182,650 | +0.59(+0.60%) |
Feb 11, 2020 | 97.78 | 99.73 | 97.45 | 99.00 | 237,973 | +2.28(+2.36%) |
Feb 10, 2020 | 95.01 | 97.12 | 94.44 | 96.72 | 301,977 | +1.44(+1.51%) |
Feb 07, 2020 | 98.13 | 98.58 | 93.81 | 95.28 | 576,100 | -3.74(-3.78%) |
Feb 06, 2020 | 103.09 | 104.91 | 98.66 | 99.02 | 1,518,456 | -14.03(-12.41%) |
Feb 05, 2020 | 110.68 | 114.75 | 110.00 | 113.05 | 527,015 | +4.05(+3.72%) |
Feb 04, 2020 | 106.86 | 109.06 | 106.28 | 109.00 | 275,428 | +4.33(+4.14%) |
Feb 03, 2020 | 104.31 | 106.29 | 103.93 | 104.67 | 215,794 | +1.17(+1.13%) |
Jan 31, 2020 | 105.45 | 105.89 | 102.60 | 103.50 | 197,700 | -2.78(-2.62%) |
Jan 30, 2020 | 104.88 | 106.38 | 104.17 | 106.28 | 109,727 | +0.05(+0.05%) |
Jan 29, 2020 | 107.11 | 107.29 | 105.27 | 106.23 | 119,954 | -0.22(-0.21%) |
Jan 28, 2020 | 105.96 | 107.37 | 105.65 | 106.45 | 171,184 | +1.46(+1.39%) |
Jan 27, 2020 | 104.28 | 105.79 | 103.30 | 104.99 | 191,359 | -1.70(-1.59%) |
Jan 24, 2020 | 109.06 | 109.06 | 105.72 | 106.69 | 135,600 | -2.00(-1.84%) |
Jan 23, 2020 | 107.19 | 108.74 | 105.30 | 108.69 | 268,348 | -1.02(-0.93%) |
Jan 22, 2020 | 109.30 | 109.97 | 108.80 | 109.71 | 90,879 | +1.10(+1.01%) |
Jan 21, 2020 | 108.56 | 109.66 | 108.05 | 108.61 | 190,468 | -0.39(-0.36%) |
Jan 17, 2020 | 108.51 | 109.83 | 107.42 | 109.00 | 244,600 | +0.70(+0.65%) |
Jan 16, 2020 | 103.83 | 108.40 | 103.38 | 108.30 | 247,452 | +5.43(+5.28%) |
Jan 15, 2020 | 102.01 | 103.90 | 102.01 | 102.87 | 99,907 | +0.48(+0.47%) |
Jan 14, 2020 | 102.00 | 103.70 | 101.21 | 102.39 | 100,126 | +0.39(+0.38%) |
Jan 13, 2020 | 100.55 | 102.72 | 100.34 | 102.00 | 107,103 | +1.92(+1.92%) |
Jan 10, 2020 | 101.57 | 101.61 | 99.20 | 100.08 | 93,600 | -1.54(-1.52%) |
Jan 09, 2020 | 101.88 | 102.62 | 101.37 | 101.62 | 95,371 | +0.22(+0.22%) |
Jan 08, 2020 | 100.35 | 101.89 | 100.04 | 101.40 | 117,673 | +1.35(+1.35%) |
Jan 07, 2020 | 99.64 | 100.71 | 98.78 | 100.05 | 72,413 | -0.06(-0.06%) |
Jan 06, 2020 | 98.42 | 100.34 | 97.71 | 100.11 | 125,351 | +0.68(+0.68%) |
Jan 03, 2020 | 99.63 | 99.74 | 97.89 | 99.43 | 165,200 | -1.80(-1.78%) |
Jan 02, 2020 | 102.32 | 102.32 | 99.34 | 101.23 | 132,478 | -0.32(-0.32%) |
Dec 31, 2019 | 100.98 | 102.72 | 100.98 | 101.55 | 165,900 | +0.37(+0.37%) |
Dec 30, 2019 | 101.60 | 102.36 | 100.13 | 101.18 | 169,230 | +0.06(+0.06%) |
Dec 27, 2019 | 100.76 | 101.32 | 100.10 | 101.12 | 179,800 | +0.88(+0.88%) |
Dec 26, 2019 | 100.37 | 100.62 | 99.15 | 100.24 | 62,095 | +0.22(+0.22%) |
Dec 24, 2019 | 101.35 | 101.35 | 99.84 | 100.02 | 25,300 | -1.30(-1.28%) |
Dec 23, 2019 | 99.15 | 101.94 | 98.06 | 101.32 | 153,267 | +2.32(+2.34%) |
Dec 20, 2019 | 99.74 | 100.65 | 98.67 | 99.00 | 449,700 | -0.55(-0.55%) |
Dec 19, 2019 | 101.00 | 101.19 | 98.40 | 99.55 | 93,534 | -1.44(-1.43%) |
Dec 18, 2019 | 102.06 | 102.06 | 100.85 | 100.99 | 136,408 | -0.76(-0.75%) |
Dec 17, 2019 | 101.12 | 102.09 | 100.64 | 101.75 | 121,814 | +1.05(+1.04%) |
Dec 16, 2019 | 99.12 | 101.10 | 98.98 | 100.70 | 255,620 | +2.50(+2.55%) |
Dec 13, 2019 | 98.30 | 99.23 | 97.07 | 98.20 | 82,600 | -0.10(-0.10%) |
Dec 12, 2019 | 96.12 | 98.93 | 95.69 | 98.30 | 131,889 | +2.54(+2.65%) |
Dec 11, 2019 | 95.14 | 95.87 | 94.63 | 95.76 | 216,660 | +0.95(+1.00%) |
Dec 10, 2019 | 95.89 | 96.55 | 94.55 | 94.81 | 92,294 | -1.09(-1.14%) |
Dec 09, 2019 | 96.28 | 96.36 | 95.00 | 95.90 | 112,622 | -0.51(-0.53%) |
Dec 06, 2019 | 96.84 | 97.51 | 95.96 | 96.41 | 186,000 | +1.46(+1.54%) |
Dec 05, 2019 | 93.92 | 95.15 | 93.72 | 94.95 | 128,733 | +1.56(+1.67%) |
Dec 04, 2019 | 94.00 | 95.64 | 93.04 | 93.39 | 164,025 | -0.02(-0.02%) |
Dec 03, 2019 | 94.45 | 94.45 | 91.17 | 93.41 | 280,871 | -2.42(-2.53%) |
Dec 02, 2019 | 96.93 | 97.48 | 95.16 | 95.83 | 159,755 | -1.06(-1.09%) |
Nov 29, 2019 | 97.62 | 97.77 | 96.41 | 96.89 | 100,900 | -1.16(-1.18%) |
Nov 27, 2019 | 99.06 | 99.12 | 97.72 | 98.05 | 88,700 | -0.46(-0.47%) |
Nov 26, 2019 | 98.83 | 99.82 | 97.74 | 98.51 | 128,098 | -0.20(-0.20%) |
Nov 25, 2019 | 96.87 | 99.34 | 96.78 | 98.71 | 143,964 | +2.14(+2.22%) |
Nov 22, 2019 | 96.40 | 96.79 | 94.52 | 96.57 | 139,000 | +0.59(+0.61%) |
Nov 21, 2019 | 96.14 | 96.20 | 93.81 | 95.98 | 152,356 | +0.22(+0.23%) |
Nov 20, 2019 | 95.54 | 96.79 | 95.01 | 95.76 | 132,126 | -0.50(-0.52%) |
Nov 19, 2019 | 97.57 | 97.76 | 95.83 | 96.26 | 76,087 | -0.54(-0.56%) |
Nov 18, 2019 | 97.00 | 97.65 | 96.23 | 96.80 | 86,412 | -0.71(-0.73%) |
Nov 15, 2019 | 98.59 | 98.60 | 96.38 | 97.51 | 87,400 | -0.20(-0.20%) |
Nov 14, 2019 | 98.60 | 99.28 | 97.50 | 97.71 | 60,045 | -1.02(-1.03%) |
Nov 13, 2019 | 98.96 | 100.11 | 97.71 | 98.73 | 117,215 | -1.31(-1.31%) |
Nov 12, 2019 | 100.38 | 101.60 | 99.78 | 100.04 | 66,621 | -0.73(-0.72%) |
Nov 11, 2019 | 103.03 | 103.76 | 100.13 | 100.77 | 127,900 | -3.21(-3.09%) |
Nov 08, 2019 | 104.23 | 106.34 | 103.74 | 103.98 | 150,500 | -0.58(-0.55%) |
Nov 07, 2019 | 103.65 | 104.99 | 103.65 | 104.56 | 113,558 | +2.63(+2.58%) |
Nov 06, 2019 | 102.67 | 103.88 | 100.85 | 101.93 | 134,672 | -0.65(-0.63%) |
Nov 05, 2019 | 100.96 | 103.33 | 100.36 | 102.58 | 119,154 | +1.97(+1.96%) |
Nov 04, 2019 | 100.68 | 101.47 | 99.38 | 100.61 | 146,333 | +1.44(+1.45%) |