Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 93.10 | 93.36 | 92.47 | 92.50 | 2,121,401 | -0.64(-0.69%) |
Oct 29, 2020 | 93.81 | 93.88 | 92.88 | 93.15 | 497,962 | -0.67(-0.71%) |
Oct 28, 2020 | 94.39 | 94.44 | 93.68 | 93.81 | 436,561 | -0.39(-0.41%) |
Oct 27, 2020 | 93.90 | 94.20 | 93.78 | 94.20 | 391,895 | +0.63(+0.67%) |
Oct 26, 2020 | 93.38 | 93.66 | 93.19 | 93.58 | 343,391 | +0.57(+0.62%) |
Oct 23, 2020 | 92.54 | 93.10 | 92.53 | 93.00 | 310,108 | +0.49(+0.53%) |
Oct 22, 2020 | 93.08 | 93.15 | 92.51 | 92.51 | 307,735 | -0.67(-0.72%) |
Oct 21, 2020 | 93.32 | 93.57 | 93.15 | 93.18 | 343,249 | -0.24(-0.25%) |
Oct 20, 2020 | 93.92 | 93.92 | 93.37 | 93.42 | 357,852 | -0.65(-0.69%) |
Oct 19, 2020 | 94.15 | 94.24 | 93.88 | 94.07 | 590,916 | -0.35(-0.37%) |
Oct 16, 2020 | 94.68 | 94.85 | 94.30 | 94.41 | 367,395 | -0.24(-0.25%) |
Oct 15, 2020 | 95.03 | 95.12 | 94.55 | 94.65 | 365,478 | +0.01(+0.01%) |
Oct 14, 2020 | 94.81 | 94.92 | 94.60 | 94.64 | 1,497,993 | +0.05(+0.05%) |
Oct 13, 2020 | 94.52 | 94.66 | 94.31 | 94.59 | 1,665,877 | +0.35(+0.37%) |
Oct 12, 2020 | 93.94 | 94.33 | 93.86 | 94.24 | 262,040 | +0.48(+0.51%) |
Oct 09, 2020 | 93.38 | 93.81 | 93.16 | 93.76 | 416,634 | +0.25(+0.26%) |
Oct 08, 2020 | 93.53 | 93.70 | 93.37 | 93.52 | 474,552 | +0.45(+0.48%) |
Oct 07, 2020 | 93.36 | 93.67 | 92.94 | 93.07 | 467,794 | -0.66(-0.70%) |
Oct 06, 2020 | 93.37 | 94.16 | 93.04 | 93.73 | 832,949 | +0.38(+0.41%) |
Oct 05, 2020 | 93.76 | 93.78 | 93.22 | 93.35 | 790,662 | -1.06(-1.13%) |
Oct 02, 2020 | 94.51 | 94.51 | 93.98 | 94.41 | 425,984 | -0.09(-0.10%) |
Oct 01, 2020 | 93.92 | 94.65 | 93.92 | 94.51 | 498,603 | +0.24(+0.26%) |
Sep 30, 2020 | 94.41 | 94.65 | 93.92 | 94.26 | 559,514 | -0.46(-0.49%) |
Sep 29, 2020 | 94.95 | 95.08 | 94.63 | 94.73 | 325,101 | -0.08(-0.08%) |
Sep 28, 2020 | 94.54 | 94.80 | 94.53 | 94.80 | 323,411 | +0.19(+0.20%) |
Sep 25, 2020 | 94.56 | 94.66 | 94.36 | 94.61 | 235,989 | -0.01(-0.01%) |
Sep 24, 2020 | 94.65 | 94.73 | 94.48 | 94.62 | 340,226 | +0.13(+0.14%) |
Sep 23, 2020 | 95.10 | 95.10 | 94.48 | 94.48 | 1,816,632 | -0.56(-0.59%) |
Sep 22, 2020 | 95.12 | 95.37 | 94.90 | 95.04 | 234,436 | -0.07(-0.07%) |
Sep 21, 2020 | 95.45 | 95.45 | 94.93 | 95.11 | 355,254 | +0.18(+0.19%) |
Sep 18, 2020 | 95.32 | 95.42 | 94.89 | 94.93 | 220,328 | -0.26(-0.27%) |
Sep 17, 2020 | 95.51 | 95.67 | 95.03 | 95.19 | 1,446,871 | +0.08(+0.09%) |
Sep 16, 2020 | 95.57 | 95.74 | 94.88 | 95.11 | 257,370 | -0.09(-0.10%) |
Sep 15, 2020 | 95.18 | 95.33 | 95.05 | 95.20 | 314,709 | -0.05(-0.05%) |
Sep 14, 2020 | 95.23 | 95.38 | 95.03 | 95.25 | 470,231 | +0.20(+0.21%) |
Sep 11, 2020 | 95.03 | 95.09 | 94.73 | 95.05 | 555,389 | +0.24(+0.25%) |
Sep 10, 2020 | 94.38 | 94.86 | 94.12 | 94.81 | 387,665 | +0.31(+0.33%) |
Sep 09, 2020 | 94.73 | 94.95 | 94.31 | 94.50 | 400,390 | -0.30(-0.32%) |
Sep 08, 2020 | 94.71 | 95.19 | 94.48 | 94.80 | 265,617 | +0.59(+0.63%) |
Sep 04, 2020 | 95.40 | 95.40 | 94.19 | 94.21 | 573,067 | -1.69(-1.76%) |
Sep 03, 2020 | 95.99 | 96.29 | 95.78 | 95.90 | 618,776 | +0.02(+0.02%) |
Sep 02, 2020 | 94.97 | 95.96 | 94.85 | 95.88 | 613,015 | +0.72(+0.75%) |
Sep 01, 2020 | 93.95 | 95.19 | 93.85 | 95.16 | 1,530,180 | +1.00(+1.06%) |
Aug 31, 2020 | 93.88 | 94.57 | 93.71 | 94.16 | 2,402,653 | +0.49(+0.52%) |
Aug 28, 2020 | 93.82 | 93.90 | 93.33 | 93.67 | 696,237 | +0.13(+0.14%) |
Aug 27, 2020 | 95.14 | 95.14 | 93.51 | 93.54 | 780,554 | -1.40(-1.48%) |
Aug 26, 2020 | 94.82 | 94.98 | 94.41 | 94.94 | 563,144 | -0.10(-0.11%) |
Aug 25, 2020 | 95.05 | 95.21 | 94.59 | 95.04 | 502,447 | -0.71(-0.74%) |
Aug 24, 2020 | 96.05 | 96.27 | 95.69 | 95.75 | 300,277 | -0.14(-0.15%) |
Aug 21, 2020 | 95.74 | 96.03 | 95.36 | 95.89 | 363,699 | +0.34(+0.35%) |
Aug 20, 2020 | 95.72 | 95.72 | 95.43 | 95.56 | 364,416 | +0.60(+0.63%) |
Aug 19, 2020 | 95.68 | 95.82 | 94.73 | 94.96 | 388,614 | -0.45(-0.48%) |
Aug 18, 2020 | 95.20 | 95.46 | 94.99 | 95.41 | 505,974 | +0.57(+0.60%) |
Aug 17, 2020 | 94.95 | 95.21 | 94.72 | 94.84 | 285,469 | +0.25(+0.27%) |
Aug 14, 2020 | 94.96 | 95.22 | 94.57 | 94.59 | 415,316 | -0.46(-0.49%) |
Aug 13, 2020 | 96.25 | 96.25 | 94.88 | 95.05 | 637,325 | -1.30(-1.35%) |
Aug 12, 2020 | 96.47 | 96.67 | 96.15 | 96.36 | 388,770 | -0.60(-0.62%) |
Aug 11, 2020 | 97.16 | 97.24 | 96.53 | 96.95 | 786,117 | -0.96(-0.98%) |
Aug 10, 2020 | 98.55 | 98.72 | 97.88 | 97.91 | 398,546 | -0.37(-0.38%) |
Aug 07, 2020 | 98.90 | 99.09 | 98.23 | 98.28 | 662,936 | -0.54(-0.54%) |
Aug 06, 2020 | 98.87 | 99.20 | 98.63 | 98.82 | 516,610 | +0.65(+0.66%) |
Aug 05, 2020 | 98.27 | 98.53 | 98.16 | 98.17 | 736,543 | -0.56(-0.57%) |
Aug 04, 2020 | 98.38 | 98.74 | 98.28 | 98.74 | 1,496,523 | +0.76(+0.77%) |
Aug 03, 2020 | 97.74 | 98.08 | 97.58 | 97.98 | 545,595 | -0.23(-0.24%) |
Jul 31, 2020 | 97.94 | 98.34 | 97.69 | 98.21 | 398,967 | +0.08(+0.08%) |
Jul 30, 2020 | 98.26 | 98.26 | 97.97 | 98.14 | 457,153 | +0.34(+0.34%) |
Jul 29, 2020 | 97.65 | 97.82 | 97.40 | 97.80 | 435,215 | +0.21(+0.21%) |
Jul 28, 2020 | 97.50 | 97.87 | 97.48 | 97.59 | 254,282 | +0.25(+0.26%) |
Jul 27, 2020 | 98.05 | 98.19 | 97.33 | 97.34 | 225,525 | -0.47(-0.48%) |
Jul 24, 2020 | 97.83 | 97.94 | 97.52 | 97.81 | 296,931 | -0.03(-0.03%) |
Jul 23, 2020 | 97.68 | 97.94 | 97.49 | 97.83 | 589,455 | +0.55(+0.56%) |
Jul 22, 2020 | 97.32 | 97.47 | 97.15 | 97.29 | 667,986 | +0.45(+0.47%) |
Jul 21, 2020 | 96.96 | 97.08 | 96.79 | 96.84 | 454,532 | +0.22(+0.23%) |
Jul 20, 2020 | 96.70 | 96.87 | 96.51 | 96.62 | 451,364 | +0.26(+0.27%) |
Jul 17, 2020 | 96.52 | 96.58 | 96.12 | 96.36 | 300,507 | +0.09(+0.10%) |
Jul 16, 2020 | 96.22 | 96.42 | 96.06 | 96.27 | 262,666 | +0.48(+0.50%) |
Jul 15, 2020 | 95.80 | 96.02 | 95.67 | 95.79 | 353,832 | -0.11(-0.11%) |
Jul 14, 2020 | 95.80 | 96.17 | 95.64 | 95.90 | 448,429 | +0.38(+0.40%) |
Jul 13, 2020 | 95.33 | 95.54 | 95.22 | 95.52 | 922,595 | +0.07(+0.07%) |
Jul 10, 2020 | 96.21 | 96.25 | 95.34 | 95.45 | 225,767 | -0.34(-0.35%) |
Jul 09, 2020 | 94.88 | 95.88 | 94.80 | 95.79 | 334,360 | +1.08(+1.14%) |
Jul 08, 2020 | 94.63 | 94.79 | 94.45 | 94.71 | 383,180 | -0.09(-0.10%) |
Jul 07, 2020 | 94.28 | 94.80 | 94.09 | 94.80 | 508,059 | +0.63(+0.67%) |
Jul 06, 2020 | 93.95 | 94.17 | 93.71 | 94.17 | 638,341 | +0.23(+0.24%) |
Jul 02, 2020 | 93.79 | 94.14 | 93.65 | 93.94 | 357,366 | +0.15(+0.16%) |
Jul 01, 2020 | 93.46 | 93.79 | 93.17 | 93.79 | 772,126 | +0.35(+0.37%) |
Jun 30, 2020 | 93.65 | 93.90 | 93.19 | 93.44 | 554,852 | +0.11(+0.12%) |
Jun 29, 2020 | 93.47 | 93.54 | 93.23 | 93.33 | 368,160 | +0.05(+0.05%) |
Jun 26, 2020 | 93.16 | 93.32 | 92.99 | 93.28 | 555,973 | +0.34(+0.37%) |
Jun 25, 2020 | 93.10 | 93.10 | 92.77 | 92.94 | 229,923 | +0.28(+0.30%) |
Jun 24, 2020 | 92.45 | 92.69 | 92.20 | 92.66 | 380,376 | +0.30(+0.33%) |
Jun 23, 2020 | 92.61 | 92.78 | 92.27 | 92.36 | 361,244 | -0.38(-0.42%) |
Jun 22, 2020 | 92.90 | 93.16 | 92.65 | 92.75 | 446,641 | +0.03(+0.04%) |
Jun 19, 2020 | 92.51 | 92.72 | 92.45 | 92.71 | 634,476 | +0.15(+0.16%) |
Jun 18, 2020 | 92.30 | 92.73 | 92.12 | 92.56 | 245,175 | +0.44(+0.48%) |
Jun 17, 2020 | 91.98 | 92.19 | 91.22 | 92.12 | 304,548 | +0.18(+0.20%) |
Jun 16, 2020 | 92.30 | 92.37 | 91.69 | 91.93 | 429,833 | -0.83(-0.89%) |
Jun 15, 2020 | 92.32 | 92.89 | 92.11 | 92.76 | 745,867 | +0.78(+0.85%) |
Jun 12, 2020 | 92.17 | 92.38 | 91.78 | 91.98 | 373,158 | +0.04(+0.05%) |
Jun 11, 2020 | 92.44 | 92.44 | 91.59 | 91.94 | 291,335 | +0.01(+0.01%) |
Jun 10, 2020 | 91.26 | 92.04 | 90.93 | 91.93 | 256,633 | +0.99(+1.09%) |
Jun 09, 2020 | 91.38 | 91.39 | 90.86 | 90.95 | 753,196 | +0.23(+0.25%) |
Jun 08, 2020 | 89.94 | 90.86 | 89.94 | 90.72 | 1,579,921 | +0.50(+0.56%) |
Jun 05, 2020 | 89.70 | 90.34 | 89.09 | 90.22 | 392,156 | -0.02(-0.02%) |
Jun 04, 2020 | 90.85 | 90.98 | 90.03 | 90.24 | 370,899 | -0.59(-0.65%) |
Jun 03, 2020 | 91.16 | 91.51 | 90.49 | 90.82 | 2,818,817 | -0.80(-0.87%) |
Jun 02, 2020 | 91.44 | 91.72 | 91.37 | 91.62 | 225,941 | +0.08(+0.09%) |
Jun 01, 2020 | 91.21 | 91.60 | 91.19 | 91.53 | 391,554 | -0.34(-0.37%) |
May 29, 2020 | 91.35 | 91.95 | 91.11 | 91.87 | 457,233 | +0.78(+0.86%) |
May 28, 2020 | 90.89 | 91.20 | 90.72 | 91.09 | 265,699 | -0.19(-0.21%) |
May 27, 2020 | 91.24 | 91.41 | 91.07 | 91.28 | 262,956 | +0.23(+0.25%) |
May 26, 2020 | 91.22 | 91.49 | 91.03 | 91.05 | 295,454 | -0.51(-0.56%) |
May 22, 2020 | 91.50 | 91.69 | 91.33 | 91.56 | 206,515 | +0.22(+0.24%) |
May 21, 2020 | 91.63 | 91.76 | 91.14 | 91.34 | 545,743 | +0.17(+0.18%) |
May 20, 2020 | 90.44 | 91.44 | 90.38 | 91.18 | 441,137 | +0.81(+0.90%) |
May 19, 2020 | 90.07 | 90.52 | 90.05 | 90.37 | 346,254 | +0.16(+0.18%) |
May 18, 2020 | 90.83 | 90.83 | 90.03 | 90.21 | 387,047 | -0.73(-0.81%) |
May 15, 2020 | 91.08 | 91.21 | 90.52 | 90.94 | 504,310 | +0.33(+0.36%) |
May 14, 2020 | 90.34 | 90.70 | 90.08 | 90.62 | 352,426 | +0.77(+0.85%) |
May 13, 2020 | 89.93 | 90.11 | 89.61 | 89.85 | 370,780 | +0.46(+0.51%) |
May 12, 2020 | 89.03 | 89.67 | 88.86 | 89.39 | 448,721 | +0.81(+0.91%) |
May 11, 2020 | 88.98 | 89.12 | 88.31 | 88.58 | 1,328,023 | -0.75(-0.84%) |
May 08, 2020 | 89.54 | 89.74 | 89.04 | 89.33 | 537,731 | -0.82(-0.91%) |
May 07, 2020 | 89.63 | 90.29 | 89.27 | 90.15 | 233,748 | +0.74(+0.83%) |
May 06, 2020 | 89.99 | 89.99 | 89.01 | 89.41 | 354,516 | -1.45(-1.60%) |
May 05, 2020 | 90.72 | 91.09 | 90.59 | 90.86 | 445,530 | -0.30(-0.33%) |
May 04, 2020 | 91.39 | 91.58 | 90.88 | 91.16 | 510,340 | -0.23(-0.25%) |
May 01, 2020 | 91.28 | 91.74 | 90.75 | 91.39 | 638,593 | +0.05(+0.05%) |
Apr 30, 2020 | 92.20 | 92.44 | 91.21 | 91.34 | 702,140 | -1.01(-1.09%) |
Apr 29, 2020 | 92.44 | 92.66 | 91.86 | 92.34 | 650,516 | +0.27(+0.30%) |
Apr 28, 2020 | 91.97 | 92.18 | 91.69 | 92.07 | 337,333 | +0.63(+0.69%) |
Apr 27, 2020 | 92.41 | 92.57 | 91.27 | 91.44 | 531,992 | -1.27(-1.37%) |
Apr 24, 2020 | 92.49 | 92.71 | 91.99 | 92.71 | 609,973 | +0.12(+0.13%) |
Apr 23, 2020 | 92.47 | 92.86 | 92.37 | 92.59 | 388,722 | +0.48(+0.52%) |
Apr 22, 2020 | 92.64 | 92.66 | 91.69 | 92.11 | 426,172 | -0.59(-0.64%) |
Apr 21, 2020 | 93.03 | 93.21 | 92.08 | 92.70 | 2,111,149 | +0.47(+0.51%) |
Apr 20, 2020 | 91.97 | 92.28 | 91.61 | 92.24 | 916,156 | +0.13(+0.14%) |
Apr 17, 2020 | 93.27 | 93.36 | 91.63 | 92.10 | 368,025 | -0.54(-0.58%) |
Apr 16, 2020 | 92.44 | 93.11 | 92.44 | 92.64 | 1,625,612 | +0.47(+0.51%) |
Apr 15, 2020 | 91.37 | 92.31 | 91.06 | 92.17 | 871,335 | +1.29(+1.42%) |
Apr 14, 2020 | 91.82 | 91.82 | 90.54 | 90.88 | 464,948 | -0.49(-0.54%) |
Apr 13, 2020 | 91.58 | 91.81 | 90.89 | 91.37 | 364,678 | -0.21(-0.23%) |
Apr 09, 2020 | 89.94 | 91.81 | 89.90 | 91.58 | 775,194 | +2.47(+2.78%) |
Apr 08, 2020 | 88.39 | 89.40 | 88.31 | 89.10 | 837,510 | +0.28(+0.32%) |
Apr 07, 2020 | 88.62 | 88.96 | 87.67 | 88.82 | 1,061,766 | +0.22(+0.24%) |
Apr 06, 2020 | 88.51 | 88.92 | 87.95 | 88.60 | 412,221 | +0.77(+0.88%) |
Apr 03, 2020 | 88.29 | 88.63 | 87.59 | 87.83 | 580,315 | +0.10(+0.11%) |
Apr 02, 2020 | 88.51 | 88.85 | 87.73 | 87.73 | 767,622 | +0.14(+0.16%) |
Apr 01, 2020 | 89.41 | 89.41 | 87.40 | 87.59 | 817,101 | -0.53(-0.60%) |
Mar 31, 2020 | 88.08 | 88.91 | 87.68 | 88.11 | 649,927 | -0.15(-0.17%) |
Mar 30, 2020 | 88.80 | 89.91 | 87.48 | 88.26 | 478,353 | +0.01(+0.01%) |
Mar 27, 2020 | 87.38 | 88.63 | 86.60 | 88.25 | 486,640 | +1.30(+1.50%) |
Mar 26, 2020 | 87.21 | 87.60 | 86.43 | 86.95 | 497,505 | +0.63(+0.73%) |
Mar 25, 2020 | 84.37 | 87.79 | 84.37 | 86.32 | 1,376,090 | +2.11(+2.50%) |
Mar 24, 2020 | 82.54 | 84.94 | 82.21 | 84.22 | 879,859 | +2.25(+2.74%) |
Mar 23, 2020 | 78.17 | 83.78 | 78.09 | 81.97 | 1,415,682 | +3.84(+4.91%) |
Mar 20, 2020 | 76.79 | 79.84 | 75.62 | 78.13 | 9,060,975 | +2.54(+3.36%) |
Mar 19, 2020 | 75.97 | 78.53 | 75.59 | 75.59 | 3,016,701 | -1.11(-1.44%) |
Mar 18, 2020 | 80.58 | 81.81 | 74.89 | 76.70 | 1,356,406 | -6.23(-7.52%) |
Mar 17, 2020 | 86.36 | 87.19 | 82.03 | 82.93 | 691,336 | -4.59(-5.25%) |
Mar 16, 2020 | 85.35 | 87.82 | 82.33 | 87.52 | 1,711,007 | +1.80(+2.10%) |
Mar 13, 2020 | 84.43 | 86.75 | 81.75 | 85.72 | 1,918,582 | +2.58(+3.10%) |
Mar 12, 2020 | 86.63 | 89.17 | 78.27 | 83.14 | 1,750,038 | -4.83(-5.49%) |
Mar 11, 2020 | 91.10 | 91.48 | 87.78 | 87.97 | 1,374,727 | -2.91(-3.20%) |
Mar 10, 2020 | 94.24 | 94.54 | 90.08 | 90.88 | 965,344 | -3.65(-3.86%) |
Mar 09, 2020 | 94.45 | 97.09 | 94.45 | 94.53 | 1,272,452 | +0.12(+0.13%) |
Mar 06, 2020 | 94.75 | 95.38 | 93.36 | 94.41 | 1,627,422 | +2.85(+3.11%) |
Mar 05, 2020 | 91.48 | 91.97 | 91.15 | 91.56 | 753,337 | +0.88(+0.97%) |
Mar 04, 2020 | 91.15 | 91.81 | 90.55 | 90.68 | 668,078 | -0.13(-0.15%) |
Mar 03, 2020 | 89.84 | 92.32 | 89.71 | 90.81 | 3,933,204 | +0.96(+1.07%) |
Mar 02, 2020 | 90.36 | 90.82 | 89.63 | 89.86 | 6,073,446 | +0.01(+0.01%) |
Feb 28, 2020 | 89.40 | 90.23 | 88.98 | 89.85 | 6,220,269 | +1.25(+1.41%) |
Feb 27, 2020 | 89.12 | 89.21 | 88.37 | 88.60 | 730,107 | +0.07(+0.08%) |
Feb 26, 2020 | 88.65 | 89.12 | 88.32 | 88.52 | 679,271 | -0.56(-0.63%) |
Feb 25, 2020 | 88.87 | 89.34 | 88.82 | 89.08 | 670,918 | +0.30(+0.34%) |
Feb 24, 2020 | 89.12 | 89.12 | 88.70 | 88.78 | 492,435 | +0.61(+0.69%) |
Feb 21, 2020 | 88.14 | 88.60 | 87.86 | 88.17 | 848,737 | +0.60(+0.69%) |
Feb 20, 2020 | 87.32 | 87.62 | 87.29 | 87.57 | 569,963 | +0.49(+0.57%) |
Feb 19, 2020 | 87.07 | 87.24 | 86.93 | 87.07 | 460,125 | -0.02(-0.02%) |
Feb 18, 2020 | 87.10 | 87.31 | 86.84 | 87.09 | 473,082 | +0.37(+0.43%) |
Feb 14, 2020 | 86.87 | 86.96 | 86.64 | 86.72 | 416,173 | +0.37(+0.43%) |
Feb 13, 2020 | 86.27 | 86.55 | 86.16 | 86.35 | 371,141 | +0.09(+0.11%) |
Feb 12, 2020 | 86.31 | 86.32 | 86.04 | 86.26 | 339,071 | -0.21(-0.25%) |
Feb 11, 2020 | 86.72 | 86.76 | 86.43 | 86.47 | 512,948 | -0.22(-0.26%) |
Feb 10, 2020 | 86.87 | 86.87 | 86.61 | 86.69 | 431,382 | +0.19(+0.22%) |
Feb 07, 2020 | 86.42 | 86.66 | 86.28 | 86.50 | 506,984 | +0.69(+0.81%) |
Feb 06, 2020 | 85.69 | 85.93 | 85.58 | 85.81 | 525,078 | +0.21(+0.24%) |
Feb 05, 2020 | 85.72 | 85.83 | 85.51 | 85.61 | 699,509 | -0.50(-0.58%) |
Feb 04, 2020 | 86.43 | 86.43 | 85.79 | 86.11 | 979,172 | -0.79(-0.91%) |
Feb 03, 2020 | 86.69 | 87.03 | 86.36 | 86.90 | 1,358,423 | +0.08(+0.09%) |
Jan 31, 2020 | 86.56 | 86.97 | 86.51 | 86.82 | 2,314,513 | +0.52(+0.60%) |
Jan 30, 2020 | 86.44 | 86.67 | 86.20 | 86.30 | 517,152 | -0.03(-0.04%) |
Jan 29, 2020 | 85.95 | 86.43 | 85.95 | 86.33 | 463,444 | +0.59(+0.69%) |
Jan 28, 2020 | 86.10 | 86.11 | 85.59 | 85.74 | 366,334 | -0.48(-0.56%) |
Jan 27, 2020 | 85.90 | 86.23 | 85.77 | 86.23 | 337,593 | +0.91(+1.07%) |
Jan 24, 2020 | 85.18 | 85.55 | 85.09 | 85.31 | 377,231 | +0.35(+0.42%) |
Jan 23, 2020 | 84.90 | 85.07 | 84.79 | 84.96 | 329,531 | +0.39(+0.47%) |
Jan 22, 2020 | 84.53 | 84.71 | 84.43 | 84.57 | 301,069 | +0.30(+0.35%) |
Jan 21, 2020 | 83.99 | 84.44 | 83.87 | 84.27 | 373,153 | +0.53(+0.63%) |
Jan 17, 2020 | 83.45 | 83.76 | 83.38 | 83.74 | 543,631 | -0.24(-0.28%) |
Jan 16, 2020 | 83.96 | 84.11 | 83.73 | 83.98 | 386,172 | +0.03(+0.04%) |
Jan 15, 2020 | 83.90 | 84.10 | 83.70 | 83.95 | 345,844 | +0.48(+0.57%) |
Jan 14, 2020 | 83.38 | 83.53 | 83.31 | 83.47 | 305,222 | +0.16(+0.19%) |
Jan 13, 2020 | 83.32 | 83.36 | 83.08 | 83.32 | 396,040 | -0.23(-0.28%) |
Jan 10, 2020 | 83.18 | 83.62 | 83.17 | 83.55 | 989,395 | +0.58(+0.70%) |
Jan 09, 2020 | 82.34 | 83.07 | 82.32 | 82.96 | 669,122 | +0.35(+0.42%) |
Jan 08, 2020 | 83.05 | 83.30 | 82.50 | 82.62 | 699,899 | -0.36(-0.44%) |
Jan 07, 2020 | 83.20 | 83.29 | 82.93 | 82.98 | 774,041 | -0.33(-0.39%) |
Jan 06, 2020 | 83.88 | 84.11 | 83.22 | 83.31 | 796,457 | -0.44(-0.52%) |
Jan 03, 2020 | 83.20 | 83.79 | 83.16 | 83.74 | 2,281,525 | +0.89(+1.07%) |
Jan 02, 2020 | 82.70 | 83.18 | 82.70 | 82.86 | 2,611,436 | +0.43(+0.52%) |
Dec 31, 2019 | 82.79 | 82.84 | 82.34 | 82.43 | 225,803 | -0.62(-0.75%) |
Dec 30, 2019 | 82.46 | 83.05 | 82.38 | 83.05 | 448,771 | -0.07(-0.08%) |
Dec 27, 2019 | 83.16 | 83.22 | 83.07 | 83.12 | 330,975 | +0.21(+0.26%) |
Dec 26, 2019 | 82.82 | 82.95 | 82.65 | 82.91 | 320,363 | +0.07(+0.09%) |
Dec 24, 2019 | 82.36 | 82.97 | 82.33 | 82.83 | 160,314 | +0.16(+0.20%) |
Dec 23, 2019 | 82.82 | 82.87 | 82.39 | 82.67 | 460,683 | +0.03(+0.03%) |
Dec 20, 2019 | 82.44 | 82.65 | 82.32 | 82.64 | 328,088 | +0.10(+0.12%) |
Dec 19, 2019 | 82.44 | 82.74 | 82.30 | 82.55 | 484,015 | +0.03(+0.04%) |
Dec 18, 2019 | 82.70 | 82.80 | 82.39 | 82.51 | 335,642 | -0.33(-0.39%) |
Dec 17, 2019 | 83.09 | 83.22 | 82.70 | 82.84 | 875,148 | -0.11(-0.13%) |
Dec 16, 2019 | 83.18 | 83.21 | 82.76 | 82.95 | 530,624 | -0.38(-0.46%) |
Dec 13, 2019 | 82.99 | 83.59 | 82.66 | 83.33 | 344,963 | +0.72(+0.87%) |
Dec 12, 2019 | 83.18 | 83.31 | 82.13 | 82.61 | 1,195,248 | -0.79(-0.95%) |
Dec 11, 2019 | 83.29 | 83.63 | 83.20 | 83.40 | 275,794 | +0.46(+0.55%) |
Dec 10, 2019 | 83.13 | 83.28 | 82.76 | 82.95 | 270,983 | +0.04(+0.05%) |
Dec 09, 2019 | 83.17 | 83.22 | 82.82 | 82.91 | 322,084 | +0.12(+0.15%) |
Dec 06, 2019 | 82.61 | 83.16 | 82.59 | 82.78 | 396,689 | -0.29(-0.35%) |
Dec 05, 2019 | 82.86 | 83.17 | 82.78 | 83.08 | 284,276 | -0.23(-0.27%) |
Dec 04, 2019 | 83.41 | 83.48 | 82.88 | 83.31 | 332,224 | -0.32(-0.38%) |
Dec 03, 2019 | 83.16 | 83.93 | 83.05 | 83.62 | 760,671 | +1.18(+1.43%) |
Dec 02, 2019 | 82.44 | 82.54 | 82.21 | 82.45 | 1,827,477 | -0.85(-1.02%) |
Nov 29, 2019 | 83.52 | 83.52 | 83.06 | 83.30 | 275,247 | -0.26(-0.31%) |
Nov 27, 2019 | 83.50 | 83.66 | 83.37 | 83.56 | 339,247 | -0.11(-0.14%) |
Nov 26, 2019 | 83.65 | 83.73 | 83.55 | 83.68 | 251,921 | +0.40(+0.48%) |
Nov 25, 2019 | 83.19 | 83.37 | 83.12 | 83.28 | 1,814,127 | +0.44(+0.53%) |
Nov 22, 2019 | 82.97 | 82.99 | 82.72 | 82.84 | 713,926 | +0.12(+0.15%) |
Nov 21, 2019 | 82.66 | 82.75 | 82.41 | 82.71 | 452,201 | -0.33(-0.40%) |
Nov 20, 2019 | 82.84 | 83.07 | 82.75 | 83.05 | 359,777 | +0.55(+0.67%) |
Nov 19, 2019 | 82.31 | 82.60 | 82.26 | 82.49 | 207,124 | +0.35(+0.43%) |
Nov 18, 2019 | 82.17 | 82.32 | 82.08 | 82.14 | 1,416,045 | +0.23(+0.28%) |
Nov 15, 2019 | 81.85 | 82.08 | 81.78 | 81.91 | 265,929 | -0.02(-0.03%) |
Nov 14, 2019 | 81.92 | 82.14 | 81.82 | 81.94 | 367,417 | +0.72(+0.88%) |
Nov 13, 2019 | 81.44 | 81.51 | 81.14 | 81.22 | 1,215,469 | +0.37(+0.45%) |
Nov 12, 2019 | 80.79 | 81.00 | 80.56 | 80.85 | 238,892 | +0.19(+0.23%) |
Nov 11, 2019 | 80.83 | 80.83 | 80.48 | 80.67 | 196,287 | +0.06(+0.07%) |
Nov 08, 2019 | 80.71 | 81.11 | 80.53 | 80.61 | 246,312 | -0.33(-0.41%) |
Nov 07, 2019 | 81.41 | 81.43 | 80.45 | 80.94 | 679,093 | -0.96(-1.18%) |
Nov 06, 2019 | 81.94 | 82.11 | 81.69 | 81.91 | 378,035 | +0.42(+0.52%) |
Nov 05, 2019 | 81.57 | 81.64 | 81.28 | 81.48 | 621,105 | -0.73(-0.88%) |
Nov 04, 2019 | 82.44 | 82.48 | 82.21 | 82.21 | 391,626 | -0.90(-1.08%) |