Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 107.72 | 109.11 | 104.36 | 105.36 | 285,175 | -4.33(-3.94%) |
Oct 29, 2020 | 105.59 | 110.37 | 104.96 | 109.68 | 437,485 | +3.44(+3.24%) |
Oct 28, 2020 | 106.73 | 111.00 | 103.04 | 106.24 | 856,308 | -0.49(-0.46%) |
Oct 27, 2020 | 107.17 | 108.66 | 105.52 | 106.73 | 280,203 | -0.32(-0.30%) |
Oct 26, 2020 | 108.53 | 110.26 | 105.40 | 107.05 | 250,942 | -2.99(-2.72%) |
Oct 23, 2020 | 110.99 | 111.57 | 109.50 | 110.04 | 188,985 | -1.01(-0.91%) |
Oct 22, 2020 | 110.44 | 111.50 | 108.13 | 111.06 | 245,034 | +1.35(+1.23%) |
Oct 21, 2020 | 110.64 | 111.44 | 109.46 | 109.70 | 186,848 | -0.64(-0.58%) |
Oct 20, 2020 | 112.02 | 112.34 | 110.18 | 110.34 | 156,410 | -0.72(-0.65%) |
Oct 19, 2020 | 112.16 | 113.75 | 110.72 | 111.06 | 182,743 | +0.01(+0.01%) |
Oct 16, 2020 | 114.43 | 114.43 | 110.51 | 111.06 | 234,354 | -2.39(-2.11%) |
Oct 15, 2020 | 111.05 | 113.73 | 110.72 | 113.45 | 319,513 | -0.15(-0.13%) |
Oct 14, 2020 | 115.52 | 116.43 | 112.78 | 113.59 | 202,471 | -1.70(-1.48%) |
Oct 13, 2020 | 116.18 | 116.71 | 114.79 | 115.29 | 385,704 | -0.69(-0.59%) |
Oct 12, 2020 | 117.23 | 117.27 | 115.16 | 115.98 | 376,824 | +0.43(+0.37%) |
Oct 09, 2020 | 114.96 | 116.30 | 114.40 | 115.56 | 373,855 | +2.12(+1.87%) |
Oct 08, 2020 | 112.34 | 113.57 | 111.24 | 113.44 | 215,596 | +2.03(+1.82%) |
Oct 07, 2020 | 109.88 | 111.78 | 109.40 | 111.41 | 469,836 | +3.28(+3.03%) |
Oct 06, 2020 | 108.47 | 111.06 | 107.70 | 108.13 | 373,410 | -0.08(-0.07%) |
Oct 05, 2020 | 106.29 | 108.67 | 106.29 | 108.21 | 556,404 | +2.78(+2.64%) |
Oct 02, 2020 | 105.72 | 107.32 | 105.43 | 105.43 | 308,219 | -2.93(-2.71%) |
Oct 01, 2020 | 107.32 | 108.94 | 106.97 | 108.36 | 328,334 | +2.19(+2.06%) |
Sep 30, 2020 | 107.43 | 108.58 | 105.36 | 106.17 | 376,845 | -1.47(-1.36%) |
Sep 29, 2020 | 106.93 | 109.54 | 106.10 | 107.64 | 280,813 | +0.24(+0.23%) |
Sep 28, 2020 | 106.62 | 107.77 | 105.55 | 107.40 | 325,884 | +2.87(+2.74%) |
Sep 25, 2020 | 104.72 | 105.16 | 103.32 | 104.53 | 382,291 | -0.51(-0.48%) |
Sep 24, 2020 | 103.79 | 106.65 | 103.10 | 105.04 | 223,485 | +0.44(+0.42%) |
Sep 23, 2020 | 104.75 | 107.11 | 104.36 | 104.60 | 363,182 | -0.56(-0.53%) |
Sep 22, 2020 | 105.70 | 107.83 | 102.75 | 105.16 | 205,235 | -0.14(-0.13%) |
Sep 21, 2020 | 102.10 | 105.41 | 101.50 | 105.29 | 271,211 | +0.96(+0.92%) |
Sep 18, 2020 | 105.96 | 106.35 | 102.81 | 104.33 | 638,661 | -0.50(-0.47%) |
Sep 17, 2020 | 100.86 | 105.14 | 100.48 | 104.82 | 342,868 | +1.74(+1.69%) |
Sep 16, 2020 | 104.45 | 105.31 | 102.95 | 103.08 | 525,535 | -0.19(-0.19%) |
Sep 15, 2020 | 102.69 | 103.95 | 101.88 | 103.28 | 347,905 | +1.79(+1.76%) |
Sep 14, 2020 | 102.05 | 103.22 | 101.11 | 101.49 | 424,391 | +1.08(+1.07%) |
Sep 11, 2020 | 103.37 | 103.41 | 98.93 | 100.41 | 515,414 | -1.29(-1.27%) |
Sep 10, 2020 | 105.28 | 106.07 | 101.09 | 101.70 | 370,840 | -2.92(-2.79%) |
Sep 09, 2020 | 106.77 | 107.02 | 103.42 | 104.62 | 394,211 | +0.54(+0.52%) |
Sep 08, 2020 | 105.74 | 108.20 | 102.94 | 104.08 | 758,335 | -6.90(-6.22%) |
Sep 04, 2020 | 113.03 | 114.27 | 107.53 | 110.98 | 286,307 | -2.33(-2.06%) |
Sep 03, 2020 | 118.65 | 118.65 | 111.85 | 113.31 | 380,803 | -6.98(-5.80%) |
Sep 02, 2020 | 118.59 | 120.71 | 117.38 | 120.29 | 439,536 | +3.44(+2.94%) |
Sep 01, 2020 | 116.92 | 118.48 | 115.25 | 116.85 | 309,897 | +0.66(+0.57%) |
Aug 31, 2020 | 117.79 | 118.27 | 116.19 | 116.19 | 281,930 | -2.19(-1.85%) |
Aug 28, 2020 | 115.72 | 118.72 | 115.27 | 118.37 | 275,093 | +3.10(+2.69%) |
Aug 27, 2020 | 117.96 | 120.90 | 113.58 | 115.27 | 411,883 | -2.76(-2.34%) |
Aug 26, 2020 | 118.39 | 118.74 | 117.48 | 118.03 | 216,628 | -0.83(-0.69%) |
Aug 25, 2020 | 118.07 | 119.56 | 116.95 | 118.86 | 263,135 | +0.90(+0.77%) |
Aug 24, 2020 | 118.91 | 120.42 | 117.05 | 117.96 | 183,709 | +0.17(+0.14%) |
Aug 21, 2020 | 117.06 | 120.96 | 116.17 | 117.79 | 409,553 | +0.31(+0.26%) |
Aug 20, 2020 | 120.18 | 120.95 | 117.17 | 117.48 | 318,479 | -4.72(-3.86%) |
Aug 19, 2020 | 122.69 | 123.53 | 121.79 | 122.20 | 291,011 | -0.83(-0.67%) |
Aug 18, 2020 | 124.03 | 124.20 | 122.57 | 123.02 | 356,649 | -0.86(-0.70%) |
Aug 17, 2020 | 121.93 | 125.29 | 121.89 | 123.89 | 319,353 | +3.16(+2.62%) |
Aug 14, 2020 | 121.63 | 123.27 | 120.11 | 120.72 | 185,073 | -1.37(-1.12%) |
Aug 13, 2020 | 122.05 | 123.42 | 120.46 | 122.09 | 240,289 | -0.65(-0.53%) |
Aug 12, 2020 | 118.23 | 122.90 | 117.56 | 122.74 | 396,067 | +5.37(+4.57%) |
Aug 11, 2020 | 118.64 | 120.07 | 116.94 | 117.37 | 285,830 | -1.04(-0.88%) |
Aug 10, 2020 | 119.04 | 120.17 | 117.50 | 118.41 | 385,030 | -1.06(-0.88%) |
Aug 07, 2020 | 122.69 | 123.76 | 117.86 | 119.47 | 436,817 | -2.57(-2.11%) |
Aug 06, 2020 | 124.89 | 125.03 | 120.87 | 122.04 | 290,026 | -2.54(-2.04%) |
Aug 05, 2020 | 125.19 | 125.19 | 123.22 | 124.58 | 363,873 | -0.10(-0.08%) |
Aug 04, 2020 | 125.17 | 126.13 | 123.64 | 124.68 | 338,802 | +0.04(+0.03%) |
Aug 03, 2020 | 124.27 | 126.01 | 123.24 | 124.64 | 305,175 | +0.97(+0.79%) |
Jul 31, 2020 | 125.83 | 125.83 | 121.18 | 123.67 | 421,051 | +0.85(+0.70%) |
Jul 30, 2020 | 123.23 | 125.65 | 121.81 | 122.82 | 679,748 | +1.60(+1.32%) |
Jul 29, 2020 | 118.67 | 121.75 | 117.83 | 121.22 | 467,699 | +3.16(+2.68%) |
Jul 28, 2020 | 120.58 | 120.72 | 117.93 | 118.05 | 278,034 | -2.58(-2.14%) |
Jul 27, 2020 | 117.14 | 120.66 | 116.16 | 120.63 | 447,099 | +4.47(+3.85%) |
Jul 24, 2020 | 118.54 | 118.64 | 115.55 | 116.16 | 242,367 | -3.86(-3.22%) |
Jul 23, 2020 | 118.22 | 122.91 | 118.13 | 120.02 | 488,315 | +1.22(+1.03%) |
Jul 22, 2020 | 117.49 | 119.36 | 116.25 | 118.80 | 239,347 | +2.43(+2.08%) |
Jul 21, 2020 | 117.12 | 118.91 | 114.91 | 116.37 | 534,575 | -0.25(-0.22%) |
Jul 20, 2020 | 114.03 | 117.28 | 113.84 | 116.63 | 477,832 | +2.06(+1.80%) |
Jul 17, 2020 | 113.43 | 114.86 | 111.89 | 114.57 | 315,634 | +2.04(+1.81%) |
Jul 16, 2020 | 110.80 | 113.30 | 109.99 | 112.53 | 341,312 | -0.08(-0.07%) |
Jul 15, 2020 | 112.03 | 113.14 | 109.33 | 112.61 | 537,923 | +2.41(+2.19%) |
Jul 14, 2020 | 106.53 | 110.42 | 105.33 | 110.20 | 431,018 | +2.77(+2.57%) |
Jul 13, 2020 | 109.98 | 112.01 | 107.25 | 107.44 | 267,723 | -1.73(-1.58%) |
Jul 10, 2020 | 111.21 | 111.89 | 108.42 | 109.16 | 287,811 | -1.85(-1.67%) |
Jul 09, 2020 | 112.33 | 112.35 | 108.77 | 111.02 | 359,983 | +0.27(+0.25%) |
Jul 08, 2020 | 110.08 | 111.84 | 108.65 | 110.75 | 287,384 | +1.70(+1.56%) |
Jul 07, 2020 | 111.87 | 113.58 | 108.90 | 109.05 | 377,842 | -3.62(-3.21%) |
Jul 06, 2020 | 112.72 | 114.41 | 111.69 | 112.67 | 429,532 | +2.24(+2.03%) |
Jul 02, 2020 | 109.75 | 111.88 | 109.48 | 110.42 | 319,652 | +2.45(+2.27%) |
Jul 01, 2020 | 111.20 | 111.39 | 107.78 | 107.97 | 363,429 | -1.92(-1.75%) |
Jun 30, 2020 | 106.75 | 110.12 | 106.40 | 109.89 | 576,627 | +2.87(+2.68%) |
Jun 29, 2020 | 105.57 | 107.48 | 104.55 | 107.02 | 397,283 | +1.64(+1.56%) |
Jun 26, 2020 | 109.38 | 111.41 | 104.16 | 105.38 | 1,471,413 | -5.26(-4.75%) |
Jun 25, 2020 | 108.61 | 110.98 | 104.83 | 110.64 | 402,528 | +1.15(+1.05%) |
Jun 24, 2020 | 109.67 | 111.42 | 108.10 | 109.49 | 737,496 | -1.10(-0.99%) |
Jun 23, 2020 | 109.45 | 112.20 | 108.74 | 110.59 | 477,835 | +2.05(+1.89%) |
Jun 22, 2020 | 106.32 | 109.07 | 105.26 | 108.54 | 296,011 | +0.89(+0.83%) |
Jun 19, 2020 | 108.44 | 111.21 | 106.72 | 107.65 | 862,918 | +1.88(+1.78%) |
Jun 18, 2020 | 108.85 | 109.07 | 105.68 | 105.77 | 650,585 | -0.74(-0.69%) |
Jun 17, 2020 | 106.47 | 108.11 | 105.64 | 106.50 | 290,581 | +1.70(+1.62%) |
Jun 16, 2020 | 106.87 | 108.00 | 104.70 | 104.81 | 497,726 | +2.14(+2.09%) |
Jun 15, 2020 | 99.66 | 103.84 | 97.82 | 102.66 | 357,004 | +1.74(+1.72%) |
Jun 12, 2020 | 102.86 | 105.22 | 99.24 | 100.92 | 328,411 | +1.42(+1.42%) |
Jun 11, 2020 | 105.28 | 105.68 | 99.26 | 99.51 | 438,695 | -9.82(-8.98%) |
Jun 10, 2020 | 110.71 | 111.72 | 109.17 | 109.33 | 266,998 | -0.33(-0.30%) |
Jun 09, 2020 | 109.21 | 111.20 | 108.99 | 109.66 | 339,011 | -1.56(-1.41%) |
Jun 08, 2020 | 111.44 | 111.94 | 109.29 | 111.22 | 280,704 | +0.54(+0.49%) |
Jun 05, 2020 | 112.11 | 113.39 | 110.16 | 110.68 | 384,160 | +0.92(+0.84%) |
Jun 04, 2020 | 104.62 | 110.56 | 104.61 | 109.75 | 726,877 | +3.78(+3.57%) |
Jun 03, 2020 | 102.12 | 106.70 | 102.12 | 105.97 | 430,769 | +4.36(+4.29%) |
Jun 02, 2020 | 101.42 | 102.13 | 99.59 | 101.61 | 333,417 | +0.50(+0.50%) |
Jun 01, 2020 | 101.98 | 103.14 | 100.11 | 101.11 | 378,876 | -1.40(-1.36%) |
May 29, 2020 | 100.92 | 103.16 | 99.59 | 102.51 | 307,905 | +2.32(+2.31%) |
May 28, 2020 | 102.75 | 104.18 | 99.39 | 100.19 | 363,272 | -2.83(-2.75%) |
May 27, 2020 | 102.67 | 103.13 | 98.33 | 103.02 | 212,609 | +1.81(+1.79%) |
May 26, 2020 | 100.56 | 102.93 | 100.27 | 101.21 | 285,418 | +4.61(+4.77%) |
May 22, 2020 | 97.18 | 97.57 | 95.29 | 96.60 | 155,395 | -0.24(-0.25%) |
May 21, 2020 | 98.71 | 100.03 | 96.01 | 96.84 | 260,014 | -2.27(-2.29%) |
May 20, 2020 | 98.18 | 100.57 | 97.31 | 99.11 | 278,323 | +3.53(+3.69%) |
May 19, 2020 | 94.14 | 98.60 | 94.02 | 95.58 | 274,049 | +1.31(+1.39%) |
May 18, 2020 | 92.61 | 95.02 | 89.60 | 94.28 | 347,334 | +4.72(+5.27%) |
May 15, 2020 | 90.94 | 91.77 | 89.10 | 89.56 | 320,382 | -4.46(-4.74%) |
May 14, 2020 | 89.87 | 94.15 | 87.77 | 94.02 | 353,333 | +2.72(+2.98%) |
May 13, 2020 | 93.72 | 94.80 | 89.10 | 91.29 | 500,077 | -2.65(-2.82%) |
May 12, 2020 | 98.33 | 99.16 | 93.84 | 93.95 | 243,787 | -3.46(-3.55%) |
May 11, 2020 | 96.67 | 98.53 | 96.40 | 97.41 | 334,700 | -1.09(-1.11%) |
May 08, 2020 | 95.15 | 98.53 | 94.91 | 98.50 | 271,751 | +5.05(+5.40%) |
May 07, 2020 | 94.05 | 95.36 | 93.18 | 93.45 | 237,358 | +1.07(+1.15%) |
May 06, 2020 | 92.92 | 94.44 | 92.04 | 92.39 | 238,778 | +0.21(+0.23%) |
May 05, 2020 | 91.14 | 95.32 | 90.58 | 92.18 | 404,460 | +3.37(+3.80%) |
May 04, 2020 | 88.16 | 89.94 | 87.27 | 88.80 | 282,410 | -0.28(-0.32%) |
May 01, 2020 | 93.51 | 93.62 | 88.11 | 89.09 | 641,074 | -7.99(-8.23%) |
Apr 30, 2020 | 102.76 | 104.73 | 96.57 | 97.08 | 548,048 | -7.48(-7.15%) |
Apr 29, 2020 | 97.82 | 107.27 | 96.85 | 104.55 | 1,186,995 | +9.88(+10.43%) |
Apr 28, 2020 | 95.25 | 97.81 | 93.60 | 94.67 | 516,451 | +1.62(+1.74%) |
Apr 27, 2020 | 90.38 | 93.54 | 89.84 | 93.06 | 209,111 | +3.60(+4.03%) |
Apr 24, 2020 | 89.28 | 89.64 | 86.70 | 89.45 | 178,104 | +1.05(+1.18%) |
Apr 23, 2020 | 88.21 | 89.95 | 87.66 | 88.41 | 316,711 | +0.16(+0.19%) |
Apr 22, 2020 | 85.25 | 88.82 | 84.79 | 88.24 | 365,217 | +5.72(+6.94%) |
Apr 21, 2020 | 86.43 | 87.87 | 82.05 | 82.52 | 361,824 | -5.56(-6.31%) |
Apr 20, 2020 | 87.90 | 89.46 | 87.09 | 88.08 | 421,751 | -1.74(-1.94%) |
Apr 17, 2020 | 90.75 | 90.75 | 88.25 | 89.82 | 403,188 | +2.02(+2.31%) |
Apr 16, 2020 | 84.05 | 88.29 | 81.89 | 87.80 | 524,440 | +5.08(+6.15%) |
Apr 15, 2020 | 83.66 | 86.50 | 81.56 | 82.71 | 302,860 | -4.68(-5.35%) |
Apr 14, 2020 | 86.59 | 88.62 | 85.49 | 87.39 | 271,543 | +3.37(+4.01%) |
Apr 13, 2020 | 82.32 | 84.62 | 81.36 | 84.02 | 337,417 | +0.22(+0.27%) |
Apr 09, 2020 | 89.70 | 90.52 | 83.10 | 83.80 | 508,192 | -3.23(-3.72%) |
Apr 08, 2020 | 85.31 | 87.51 | 83.56 | 87.03 | 372,915 | +3.54(+4.23%) |
Apr 07, 2020 | 84.81 | 87.66 | 82.85 | 83.50 | 448,560 | +0.88(+1.07%) |
Apr 06, 2020 | 76.32 | 83.11 | 75.14 | 82.62 | 335,996 | +10.00(+13.76%) |
Apr 03, 2020 | 75.22 | 75.86 | 71.91 | 72.62 | 414,958 | -2.73(-3.62%) |
Apr 02, 2020 | 71.28 | 77.24 | 71.28 | 75.35 | 380,097 | +0.62(+0.83%) |
Apr 01, 2020 | 74.58 | 80.05 | 73.80 | 74.73 | 303,623 | -4.15(-5.27%) |
Mar 31, 2020 | 80.68 | 82.05 | 78.01 | 78.89 | 480,369 | -1.44(-1.80%) |
Mar 30, 2020 | 78.55 | 80.74 | 76.47 | 80.33 | 304,191 | +2.88(+3.71%) |
Mar 27, 2020 | 79.47 | 84.62 | 77.07 | 77.45 | 434,679 | -6.29(-7.51%) |
Mar 26, 2020 | 80.66 | 84.79 | 78.73 | 83.74 | 524,742 | +4.50(+5.68%) |
Mar 25, 2020 | 80.68 | 84.95 | 76.89 | 79.24 | 443,883 | -1.89(-2.33%) |
Mar 24, 2020 | 74.94 | 81.36 | 71.69 | 81.12 | 592,401 | +10.02(+14.10%) |
Mar 23, 2020 | 71.86 | 75.80 | 68.93 | 71.10 | 599,355 | -1.30(-1.79%) |
Mar 20, 2020 | 71.57 | 77.69 | 70.94 | 72.40 | 806,582 | +2.60(+3.72%) |
Mar 19, 2020 | 69.78 | 77.58 | 67.19 | 69.80 | 595,534 | -0.03(-0.04%) |
Mar 18, 2020 | 72.55 | 78.72 | 66.63 | 69.83 | 768,493 | -10.03(-12.56%) |
Mar 17, 2020 | 70.10 | 80.50 | 64.77 | 79.86 | 822,073 | +11.22(+16.34%) |
Mar 16, 2020 | 75.93 | 81.74 | 68.65 | 68.65 | 698,971 | -19.50(-22.12%) |
Mar 13, 2020 | 85.25 | 88.27 | 77.56 | 88.15 | 553,209 | +9.03(+11.41%) |
Mar 12, 2020 | 79.17 | 84.89 | 77.30 | 79.12 | 754,062 | -7.75(-8.92%) |
Mar 11, 2020 | 90.86 | 92.27 | 85.40 | 86.87 | 470,845 | -6.79(-7.25%) |
Mar 10, 2020 | 91.92 | 93.76 | 86.65 | 93.66 | 501,806 | +5.49(+6.23%) |
Mar 09, 2020 | 87.35 | 92.44 | 87.28 | 88.17 | 536,818 | -9.50(-9.73%) |
Mar 06, 2020 | 92.83 | 97.97 | 92.01 | 97.67 | 533,282 | +1.39(+1.44%) |
Mar 05, 2020 | 96.26 | 98.83 | 95.26 | 96.28 | 307,322 | -3.02(-3.04%) |
Mar 04, 2020 | 95.22 | 99.41 | 94.05 | 99.30 | 349,830 | +5.89(+6.30%) |
Mar 03, 2020 | 97.61 | 99.44 | 91.88 | 93.41 | 602,723 | -4.19(-4.30%) |
Mar 02, 2020 | 97.51 | 97.79 | 92.43 | 97.61 | 673,241 | +0.57(+0.59%) |
Feb 28, 2020 | 90.88 | 97.39 | 90.51 | 97.04 | 656,664 | +2.23(+2.35%) |
Feb 27, 2020 | 95.56 | 97.99 | 93.41 | 94.81 | 441,292 | -4.82(-4.84%) |
Feb 26, 2020 | 98.52 | 102.76 | 98.52 | 99.63 | 338,714 | +1.05(+1.06%) |
Feb 25, 2020 | 102.85 | 103.17 | 98.33 | 98.59 | 482,613 | -3.00(-2.96%) |
Feb 24, 2020 | 102.72 | 103.50 | 101.24 | 101.59 | 392,859 | -6.90(-6.36%) |
Feb 21, 2020 | 110.91 | 110.93 | 107.55 | 108.48 | 373,349 | -3.57(-3.19%) |
Feb 20, 2020 | 112.37 | 113.67 | 109.98 | 112.06 | 336,006 | -1.19(-1.05%) |
Feb 19, 2020 | 111.66 | 114.23 | 111.28 | 113.25 | 309,717 | +3.15(+2.86%) |
Feb 18, 2020 | 111.17 | 115.03 | 108.84 | 110.10 | 508,374 | -4.00(-3.51%) |
Feb 14, 2020 | 117.12 | 117.68 | 113.06 | 114.10 | 339,242 | -2.74(-2.34%) |
Feb 13, 2020 | 114.55 | 118.25 | 113.38 | 116.83 | 823,368 | +3.18(+2.80%) |
Feb 12, 2020 | 114.27 | 114.59 | 112.61 | 113.65 | 341,316 | +1.11(+0.99%) |
Feb 11, 2020 | 110.02 | 113.09 | 109.23 | 112.54 | 330,974 | +3.38(+3.10%) |
Feb 10, 2020 | 105.45 | 109.27 | 105.42 | 109.16 | 213,344 | +2.50(+2.35%) |
Feb 07, 2020 | 108.77 | 108.77 | 105.92 | 106.65 | 298,595 | -3.30(-3.00%) |
Feb 06, 2020 | 111.93 | 112.15 | 108.30 | 109.95 | 491,388 | -1.71(-1.53%) |
Feb 05, 2020 | 112.14 | 112.51 | 109.06 | 111.66 | 405,049 | +1.66(+1.51%) |
Feb 04, 2020 | 108.62 | 110.49 | 107.83 | 110.00 | 450,453 | +4.20(+3.97%) |
Feb 03, 2020 | 102.17 | 106.06 | 101.35 | 105.80 | 590,801 | +4.46(+4.40%) |
Jan 31, 2020 | 104.38 | 104.38 | 101.04 | 101.35 | 591,399 | -4.24(-4.02%) |
Jan 30, 2020 | 107.46 | 109.68 | 103.45 | 105.59 | 912,562 | -0.97(-0.91%) |
Jan 29, 2020 | 106.36 | 112.15 | 103.72 | 106.56 | 1,312,400 | -3.11(-2.84%) |
Jan 28, 2020 | 106.62 | 110.23 | 105.28 | 109.67 | 899,807 | +4.64(+4.42%) |
Jan 27, 2020 | 105.61 | 106.76 | 103.03 | 105.03 | 562,127 | -4.14(-3.79%) |
Jan 24, 2020 | 114.02 | 114.29 | 108.32 | 109.17 | 464,079 | -3.77(-3.34%) |
Jan 23, 2020 | 113.95 | 113.95 | 112.28 | 112.94 | 621,704 | -0.77(-0.68%) |
Jan 22, 2020 | 113.72 | 115.27 | 113.31 | 113.71 | 447,417 | +1.04(+0.93%) |
Jan 21, 2020 | 110.74 | 112.98 | 110.74 | 112.67 | 398,757 | +1.69(+1.52%) |
Jan 17, 2020 | 111.74 | 111.93 | 109.99 | 110.98 | 340,587 | -0.70(-0.62%) |
Jan 16, 2020 | 110.21 | 111.94 | 110.19 | 111.67 | 455,862 | +2.33(+2.13%) |
Jan 15, 2020 | 109.40 | 110.41 | 108.45 | 109.34 | 589,274 | -0.77(-0.70%) |
Jan 14, 2020 | 106.99 | 111.35 | 106.67 | 110.12 | 671,144 | +4.08(+3.85%) |
Jan 13, 2020 | 104.19 | 106.13 | 104.04 | 106.03 | 252,284 | +1.94(+1.87%) |
Jan 10, 2020 | 106.33 | 106.92 | 103.64 | 104.09 | 279,358 | -2.36(-2.22%) |
Jan 09, 2020 | 105.86 | 106.48 | 104.34 | 106.45 | 438,583 | +1.88(+1.80%) |
Jan 08, 2020 | 105.24 | 106.13 | 104.39 | 104.57 | 336,885 | -0.53(-0.50%) |
Jan 07, 2020 | 102.97 | 106.20 | 102.49 | 105.10 | 517,138 | +2.70(+2.63%) |
Jan 06, 2020 | 102.98 | 104.15 | 101.65 | 102.40 | 669,295 | -1.79(-1.72%) |
Jan 03, 2020 | 106.08 | 106.94 | 103.82 | 104.19 | 817,078 | -3.94(-3.64%) |
Jan 02, 2020 | 108.36 | 108.98 | 106.20 | 108.12 | 362,326 | +1.76(+1.65%) |
Dec 31, 2019 | 106.60 | 107.43 | 105.82 | 106.36 | 251,225 | -0.81(-0.76%) |
Dec 30, 2019 | 106.68 | 107.52 | 104.39 | 107.18 | 190,631 | +0.40(+0.37%) |
Dec 27, 2019 | 108.29 | 108.52 | 106.47 | 106.78 | 192,375 | -1.25(-1.15%) |
Dec 26, 2019 | 107.86 | 108.39 | 107.50 | 108.03 | 125,972 | +0.27(+0.25%) |
Dec 24, 2019 | 108.87 | 108.87 | 105.54 | 107.76 | 99,083 | -0.42(-0.38%) |
Dec 23, 2019 | 109.25 | 109.25 | 107.53 | 108.17 | 303,197 | -0.64(-0.59%) |
Dec 20, 2019 | 108.29 | 109.96 | 107.76 | 108.81 | 1,505,492 | +1.30(+1.20%) |
Dec 19, 2019 | 106.60 | 108.29 | 105.25 | 107.52 | 360,293 | +1.19(+1.12%) |
Dec 18, 2019 | 106.56 | 107.36 | 104.72 | 106.33 | 434,006 | -0.72(-0.67%) |
Dec 17, 2019 | 106.73 | 107.58 | 106.17 | 107.04 | 425,281 | +0.74(+0.70%) |
Dec 16, 2019 | 106.62 | 108.44 | 106.27 | 106.30 | 444,170 | +0.59(+0.56%) |
Dec 13, 2019 | 106.90 | 107.96 | 105.44 | 105.71 | 348,344 | -1.44(-1.34%) |
Dec 12, 2019 | 105.09 | 108.23 | 104.08 | 107.15 | 492,806 | +1.87(+1.77%) |
Dec 11, 2019 | 102.91 | 105.48 | 102.91 | 105.28 | 455,515 | +2.17(+2.10%) |
Dec 10, 2019 | 102.22 | 103.45 | 101.53 | 103.12 | 266,262 | +1.33(+1.31%) |
Dec 09, 2019 | 104.16 | 104.59 | 101.61 | 101.78 | 552,972 | -2.85(-2.73%) |
Dec 06, 2019 | 103.72 | 105.15 | 103.68 | 104.63 | 328,486 | +2.01(+1.96%) |
Dec 05, 2019 | 103.53 | 104.19 | 102.12 | 102.62 | 406,655 | -0.25(-0.24%) |
Dec 04, 2019 | 102.16 | 103.98 | 102.16 | 102.87 | 424,343 | +1.82(+1.80%) |
Dec 03, 2019 | 100.37 | 101.22 | 99.92 | 101.06 | 274,412 | -1.76(-1.71%) |
Dec 02, 2019 | 103.38 | 103.74 | 101.28 | 102.82 | 722,306 | +0.06(+0.06%) |
Nov 29, 2019 | 103.88 | 104.88 | 102.59 | 102.76 | 126,802 | -1.95(-1.87%) |
Nov 27, 2019 | 103.86 | 105.05 | 103.03 | 104.71 | 218,646 | +0.91(+0.88%) |
Nov 26, 2019 | 102.98 | 103.84 | 101.86 | 103.80 | 322,191 | +0.93(+0.90%) |
Nov 25, 2019 | 99.92 | 103.30 | 99.37 | 102.87 | 456,370 | +3.69(+3.72%) |
Nov 22, 2019 | 100.60 | 100.60 | 98.46 | 99.18 | 221,128 | -0.35(-0.35%) |
Nov 21, 2019 | 102.01 | 102.01 | 98.56 | 99.53 | 454,870 | -3.20(-3.12%) |
Nov 20, 2019 | 102.14 | 104.31 | 102.09 | 102.73 | 619,213 | -0.52(-0.50%) |
Nov 19, 2019 | 106.14 | 106.28 | 103.23 | 103.25 | 412,667 | -2.55(-2.41%) |
Nov 18, 2019 | 105.71 | 106.89 | 104.72 | 105.80 | 349,402 | -0.23(-0.22%) |
Nov 15, 2019 | 106.94 | 108.06 | 105.94 | 106.03 | 543,221 | +0.80(+0.76%) |
Nov 14, 2019 | 105.17 | 105.86 | 104.58 | 105.23 | 571,401 | -0.32(-0.30%) |
Nov 13, 2019 | 105.28 | 106.37 | 104.72 | 105.55 | 323,938 | -0.95(-0.90%) |
Nov 12, 2019 | 107.50 | 108.32 | 106.10 | 106.50 | 294,733 | -0.44(-0.42%) |
Nov 11, 2019 | 107.42 | 108.37 | 106.70 | 106.95 | 250,307 | -1.53(-1.41%) |
Nov 08, 2019 | 107.27 | 108.69 | 106.85 | 108.48 | 314,409 | +0.26(+0.24%) |
Nov 07, 2019 | 110.31 | 110.72 | 107.89 | 108.22 | 312,047 | -0.69(-0.63%) |
Nov 06, 2019 | 109.51 | 109.53 | 107.32 | 108.91 | 245,791 | -1.25(-1.14%) |
Nov 05, 2019 | 108.93 | 110.68 | 107.97 | 110.16 | 397,790 | +1.38(+1.27%) |
Nov 04, 2019 | 107.62 | 109.31 | 106.50 | 108.78 | 418,787 | +2.81(+2.65%) |