Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 71.60 | 72.00 | 69.60 | 70.80 | 19,550 | -1.00(-1.39%) |
Oct 29, 2020 | 71.40 | 72.40 | 68.40 | 71.80 | 22,564 | +0.40(+0.56%) |
Oct 28, 2020 | 71.60 | 73.20 | 71.07 | 71.40 | 19,939 | -1.80(-2.46%) |
Oct 27, 2020 | 71.60 | 73.60 | 70.40 | 73.20 | 21,025 | +1.20(+1.67%) |
Oct 26, 2020 | 72.40 | 73.40 | 70.60 | 72.00 | 11,205 | -1.20(-1.64%) |
Oct 23, 2020 | 73.40 | 74.80 | 72.20 | 73.20 | 10,705 | +0.20(+0.27%) |
Oct 22, 2020 | 72.20 | 73.60 | 70.00 | 73.00 | 18,678 | +1.60(+2.24%) |
Oct 21, 2020 | 75.40 | 75.80 | 71.40 | 71.40 | 19,040 | -3.80(-5.05%) |
Oct 20, 2020 | 82.00 | 82.20 | 73.60 | 75.20 | 40,954 | -6.80(-8.29%) |
Oct 19, 2020 | 84.20 | 84.56 | 80.00 | 82.00 | 23,393 | -2.40(-2.84%) |
Oct 16, 2020 | 78.00 | 85.20 | 76.80 | 84.40 | 29,350 | +7.10(+9.18%) |
Oct 15, 2020 | 77.60 | 78.40 | 75.40 | 77.30 | 18,563 | -1.30(-1.65%) |
Oct 14, 2020 | 81.40 | 81.80 | 76.40 | 78.60 | 29,442 | -1.80(-2.24%) |
Oct 13, 2020 | 75.00 | 82.00 | 75.00 | 80.40 | 29,072 | +5.00(+6.63%) |
Oct 12, 2020 | 75.80 | 76.40 | 74.60 | 75.40 | 11,711 | +0.00(+0.00%) |
Oct 09, 2020 | 77.40 | 77.60 | 74.20 | 75.40 | 26,830 | -0.80(-1.05%) |
Oct 08, 2020 | 76.40 | 77.20 | 75.00 | 76.20 | 17,201 | +1.00(+1.33%) |
Oct 07, 2020 | 72.60 | 75.80 | 72.00 | 75.20 | 13,714 | +3.00(+4.16%) |
Oct 06, 2020 | 72.00 | 74.20 | 71.80 | 72.20 | 17,038 | +0.00(+0.00%) |
Oct 05, 2020 | 72.20 | 74.80 | 71.60 | 72.20 | 26,169 | +1.20(+1.69%) |
Oct 02, 2020 | 71.00 | 71.80 | 69.60 | 71.00 | 16,580 | -1.20(-1.66%) |
Oct 01, 2020 | 69.60 | 73.20 | 68.40 | 72.20 | 19,688 | +3.20(+4.64%) |
Sep 30, 2020 | 71.60 | 71.60 | 68.80 | 69.00 | 23,004 | +0.20(+0.29%) |
Sep 29, 2020 | 69.00 | 70.00 | 67.60 | 68.80 | 33,602 | -0.20(-0.29%) |
Sep 28, 2020 | 68.60 | 70.00 | 67.80 | 69.00 | 20,066 | +1.80(+2.68%) |
Sep 25, 2020 | 67.40 | 70.60 | 66.80 | 67.20 | 40,390 | -0.90(-1.32%) |
Sep 24, 2020 | 68.80 | 69.58 | 65.80 | 68.10 | 32,963 | -0.50(-0.73%) |
Sep 23, 2020 | 73.40 | 74.30 | 68.60 | 68.60 | 32,084 | -4.20(-5.77%) |
Sep 22, 2020 | 72.00 | 72.80 | 69.00 | 72.80 | 28,730 | +0.80(+1.11%) |
Sep 21, 2020 | 76.40 | 76.40 | 70.20 | 72.00 | 31,171 | -4.40(-5.76%) |
Sep 18, 2020 | 74.60 | 76.40 | 72.40 | 76.40 | 39,750 | +3.00(+4.09%) |
Sep 17, 2020 | 71.00 | 73.80 | 69.80 | 73.40 | 39,087 | +2.40(+3.38%) |
Sep 16, 2020 | 72.40 | 74.60 | 71.00 | 71.00 | 46,495 | -0.80(-1.11%) |
Sep 15, 2020 | 75.00 | 75.80 | 71.60 | 71.80 | 30,599 | -2.80(-3.75%) |
Sep 14, 2020 | 75.00 | 76.20 | 73.40 | 74.60 | 31,081 | +2.00(+2.75%) |
Sep 11, 2020 | 72.00 | 76.00 | 70.60 | 72.60 | 30,310 | +1.40(+1.97%) |
Sep 10, 2020 | 72.40 | 74.00 | 70.60 | 71.20 | 13,515 | -1.40(-1.93%) |
Sep 09, 2020 | 71.40 | 75.80 | 69.40 | 72.60 | 26,322 | +1.60(+2.25%) |
Sep 08, 2020 | 70.80 | 76.40 | 69.20 | 71.00 | 21,852 | -1.00(-1.39%) |
Sep 04, 2020 | 74.00 | 74.00 | 68.20 | 72.00 | 23,655 | -0.20(-0.28%) |
Sep 03, 2020 | 75.60 | 76.20 | 71.00 | 72.20 | 33,142 | -4.00(-5.25%) |
Sep 02, 2020 | 76.20 | 77.72 | 74.70 | 76.20 | 22,912 | +0.00(+0.00%) |
Sep 01, 2020 | 80.00 | 81.00 | 75.40 | 76.20 | 31,288 | -4.40(-5.46%) |
Aug 31, 2020 | 78.60 | 81.40 | 77.20 | 80.60 | 30,263 | +2.80(+3.60%) |
Aug 28, 2020 | 78.20 | 80.40 | 75.60 | 77.80 | 26,285 | -0.40(-0.51%) |
Aug 27, 2020 | 81.40 | 81.70 | 77.20 | 78.20 | 23,516 | -2.20(-2.74%) |
Aug 26, 2020 | 82.80 | 82.80 | 78.80 | 80.40 | 18,375 | -2.00(-2.43%) |
Aug 25, 2020 | 80.80 | 82.60 | 79.00 | 82.40 | 33,381 | +2.60(+3.26%) |
Aug 24, 2020 | 84.20 | 84.40 | 78.40 | 79.80 | 18,212 | -3.20(-3.86%) |
Aug 21, 2020 | 85.40 | 85.40 | 82.00 | 83.00 | 27,275 | -1.80(-2.12%) |
Aug 20, 2020 | 84.80 | 86.60 | 82.20 | 84.80 | 15,129 | +0.00(+0.00%) |
Aug 19, 2020 | 85.20 | 87.20 | 83.80 | 84.80 | 22,057 | +1.00(+1.19%) |
Aug 18, 2020 | 88.00 | 88.80 | 83.00 | 83.80 | 37,143 | -3.20(-3.68%) |
Aug 17, 2020 | 86.00 | 89.50 | 85.20 | 87.00 | 17,305 | +2.40(+2.84%) |
Aug 14, 2020 | 85.80 | 86.40 | 84.00 | 84.60 | 11,865 | -0.60(-0.70%) |
Aug 13, 2020 | 82.40 | 87.00 | 82.20 | 85.20 | 26,155 | +3.00(+3.65%) |
Aug 12, 2020 | 85.40 | 85.40 | 80.00 | 82.20 | 33,576 | -0.90(-1.08%) |
Aug 11, 2020 | 92.20 | 92.20 | 82.90 | 83.10 | 46,312 | -11.10(-11.78%) |
Aug 10, 2020 | 91.40 | 95.80 | 91.00 | 94.20 | 29,311 | +4.00(+4.43%) |
Aug 07, 2020 | 98.40 | 98.40 | 88.20 | 90.20 | 171,120 | -9.90(-9.89%) |
Aug 06, 2020 | 101.40 | 102.20 | 98.00 | 100.10 | 23,915 | -1.50(-1.48%) |
Aug 05, 2020 | 100.80 | 102.80 | 99.58 | 101.60 | 21,364 | +1.60(+1.60%) |
Aug 04, 2020 | 97.00 | 100.40 | 95.60 | 100.00 | 19,111 | +2.60(+2.67%) |
Aug 03, 2020 | 93.80 | 97.80 | 93.20 | 97.40 | 31,252 | +3.40(+3.62%) |
Jul 31, 2020 | 97.20 | 97.40 | 93.00 | 94.00 | 26,585 | -3.20(-3.29%) |
Jul 30, 2020 | 94.60 | 98.80 | 94.20 | 97.20 | 21,078 | +1.60(+1.67%) |
Jul 29, 2020 | 95.20 | 96.60 | 93.00 | 95.60 | 17,844 | +0.60(+0.63%) |
Jul 28, 2020 | 100.00 | 100.60 | 94.20 | 95.00 | 27,862 | -3.80(-3.85%) |
Jul 27, 2020 | 100.80 | 101.20 | 96.57 | 98.80 | 26,495 | -1.40(-1.40%) |
Jul 24, 2020 | 102.40 | 104.39 | 99.20 | 100.20 | 24,225 | -3.00(-2.91%) |
Jul 23, 2020 | 105.20 | 107.20 | 102.20 | 103.20 | 20,340 | -2.20(-2.09%) |
Jul 22, 2020 | 107.60 | 108.40 | 104.70 | 105.40 | 19,047 | -2.60(-2.41%) |
Jul 21, 2020 | 110.40 | 110.40 | 106.80 | 108.00 | 31,631 | -1.80(-1.64%) |
Jul 20, 2020 | 107.20 | 110.20 | 107.20 | 109.80 | 18,586 | +2.90(+2.71%) |
Jul 17, 2020 | 104.20 | 108.00 | 103.60 | 106.90 | 23,985 | +2.10(+2.00%) |
Jul 16, 2020 | 104.60 | 105.90 | 101.20 | 104.80 | 19,563 | -0.60(-0.57%) |
Jul 15, 2020 | 103.40 | 108.60 | 102.00 | 105.40 | 38,569 | +3.40(+3.33%) |
Jul 14, 2020 | 101.40 | 104.00 | 98.80 | 102.00 | 34,427 | +1.20(+1.19%) |
Jul 13, 2020 | 105.20 | 107.20 | 100.80 | 100.80 | 35,212 | -2.20(-2.14%) |
Jul 10, 2020 | 104.20 | 106.00 | 102.00 | 103.00 | 18,465 | -1.60(-1.53%) |
Jul 09, 2020 | 104.60 | 107.60 | 102.00 | 104.60 | 24,003 | -0.60(-0.57%) |
Jul 08, 2020 | 106.60 | 106.60 | 103.80 | 105.20 | 16,677 | -0.80(-0.75%) |
Jul 07, 2020 | 102.00 | 110.20 | 101.60 | 106.00 | 32,746 | +3.80(+3.72%) |
Jul 06, 2020 | 104.00 | 105.20 | 101.20 | 102.20 | 23,101 | -0.80(-0.78%) |
Jul 02, 2020 | 106.40 | 107.97 | 102.80 | 103.00 | 22,510 | -1.80(-1.72%) |
Jul 01, 2020 | 105.20 | 107.00 | 101.40 | 104.80 | 27,708 | -0.80(-0.76%) |
Jun 30, 2020 | 104.20 | 106.70 | 103.20 | 105.60 | 19,620 | +1.20(+1.15%) |
Jun 29, 2020 | 106.40 | 107.40 | 103.00 | 104.40 | 22,040 | -1.20(-1.14%) |
Jun 26, 2020 | 114.60 | 114.90 | 104.80 | 105.60 | 128,150 | -10.00(-8.65%) |
Jun 25, 2020 | 111.60 | 115.60 | 109.60 | 115.60 | 24,744 | +4.00(+3.58%) |
Jun 24, 2020 | 108.20 | 113.80 | 107.00 | 111.60 | 32,501 | +2.60(+2.39%) |
Jun 23, 2020 | 109.40 | 114.20 | 108.20 | 109.00 | 27,922 | +1.00(+0.93%) |
Jun 22, 2020 | 110.00 | 112.00 | 105.60 | 108.00 | 26,559 | -0.70(-0.64%) |
Jun 19, 2020 | 106.60 | 113.20 | 106.05 | 108.70 | 48,130 | +2.90(+2.74%) |
Jun 18, 2020 | 104.80 | 107.60 | 104.40 | 105.80 | 16,974 | +0.20(+0.19%) |
Jun 17, 2020 | 105.80 | 106.80 | 103.98 | 105.60 | 19,236 | -0.20(-0.19%) |
Jun 16, 2020 | 107.80 | 109.60 | 104.00 | 105.80 | 27,305 | +0.20(+0.19%) |
Jun 15, 2020 | 100.60 | 107.00 | 99.40 | 105.60 | 30,882 | +3.40(+3.33%) |
Jun 12, 2020 | 102.40 | 105.40 | 99.00 | 102.20 | 46,270 | +3.00(+3.02%) |
Jun 11, 2020 | 104.60 | 105.20 | 98.40 | 99.20 | 37,417 | -8.60(-7.98%) |
Jun 10, 2020 | 106.40 | 110.40 | 105.20 | 107.80 | 30,076 | +2.80(+2.67%) |
Jun 09, 2020 | 107.40 | 108.80 | 104.60 | 105.00 | 26,927 | -2.60(-2.42%) |
Jun 08, 2020 | 107.40 | 109.60 | 103.40 | 107.60 | 21,071 | +1.40(+1.32%) |
Jun 05, 2020 | 105.00 | 107.60 | 100.40 | 106.20 | 43,020 | +1.60(+1.53%) |
Jun 04, 2020 | 107.00 | 109.60 | 102.40 | 104.60 | 32,198 | -3.40(-3.15%) |
Jun 03, 2020 | 113.80 | 116.20 | 107.80 | 108.00 | 45,079 | -6.20(-5.43%) |
Jun 02, 2020 | 115.00 | 117.20 | 112.60 | 114.20 | 25,964 | -1.60(-1.38%) |
Jun 01, 2020 | 115.40 | 119.80 | 115.00 | 115.80 | 31,599 | -0.60(-0.52%) |
May 29, 2020 | 116.60 | 121.40 | 110.70 | 116.40 | 77,390 | +0.20(+0.17%) |
May 28, 2020 | 117.20 | 123.40 | 113.80 | 116.20 | 93,264 | -2.00(-1.69%) |
May 27, 2020 | 123.20 | 124.80 | 116.00 | 118.20 | 40,373 | -4.00(-3.27%) |
May 26, 2020 | 125.60 | 128.80 | 122.00 | 122.20 | 34,270 | -3.20(-2.55%) |
May 22, 2020 | 123.00 | 125.60 | 120.00 | 125.40 | 35,820 | +2.80(+2.28%) |
May 21, 2020 | 129.80 | 129.80 | 120.00 | 122.60 | 186,854 | -7.40(-5.69%) |
May 20, 2020 | 131.80 | 132.60 | 127.20 | 130.00 | 32,698 | +0.20(+0.15%) |
May 19, 2020 | 128.20 | 130.90 | 125.40 | 129.80 | 28,524 | +1.40(+1.09%) |
May 18, 2020 | 139.20 | 140.60 | 127.40 | 128.40 | 26,165 | -5.20(-3.89%) |
May 15, 2020 | 127.80 | 135.60 | 126.40 | 133.60 | 20,560 | +5.20(+4.05%) |
May 14, 2020 | 124.40 | 130.20 | 121.20 | 128.40 | 34,832 | +1.60(+1.26%) |
May 13, 2020 | 129.80 | 131.60 | 121.17 | 126.80 | 45,407 | -1.80(-1.40%) |
May 12, 2020 | 138.80 | 139.80 | 128.00 | 128.60 | 47,572 | -8.20(-5.99%) |
May 11, 2020 | 134.80 | 140.60 | 133.60 | 136.80 | 47,075 | +3.80(+2.86%) |
May 08, 2020 | 142.40 | 142.40 | 131.00 | 133.00 | 41,840 | -10.00(-6.99%) |
May 07, 2020 | 140.40 | 146.80 | 138.80 | 143.00 | 43,147 | +2.60(+1.85%) |
May 06, 2020 | 142.80 | 148.40 | 135.40 | 140.40 | 34,050 | -0.60(-0.43%) |
May 05, 2020 | 141.40 | 143.60 | 134.60 | 141.00 | 40,189 | +0.80(+0.57%) |
May 04, 2020 | 127.20 | 140.80 | 125.00 | 140.20 | 44,552 | +11.80(+9.19%) |
May 01, 2020 | 121.40 | 129.00 | 120.60 | 128.40 | 40,685 | +5.80(+4.73%) |
Apr 30, 2020 | 124.60 | 128.21 | 120.01 | 122.60 | 34,913 | -3.80(-3.01%) |
Apr 29, 2020 | 127.20 | 128.80 | 122.60 | 126.40 | 31,041 | +1.20(+0.96%) |
Apr 28, 2020 | 128.20 | 131.70 | 123.20 | 125.20 | 28,879 | -2.60(-2.03%) |
Apr 27, 2020 | 133.40 | 133.40 | 122.80 | 127.80 | 51,555 | -3.20(-2.44%) |
Apr 24, 2020 | 125.40 | 132.00 | 125.40 | 131.00 | 29,940 | +5.80(+4.63%) |
Apr 23, 2020 | 129.60 | 134.40 | 124.60 | 125.20 | 40,668 | -4.20(-3.25%) |
Apr 22, 2020 | 125.40 | 132.00 | 121.20 | 129.40 | 68,752 | +7.20(+5.89%) |
Apr 21, 2020 | 124.20 | 126.40 | 115.00 | 122.20 | 53,423 | -2.60(-2.08%) |
Apr 20, 2020 | 129.00 | 130.80 | 122.20 | 124.80 | 56,535 | -6.20(-4.73%) |
Apr 17, 2020 | 132.40 | 133.40 | 125.40 | 131.00 | 61,595 | +5.80(+4.63%) |
Apr 16, 2020 | 134.00 | 139.60 | 124.80 | 125.20 | 227,841 | -31.80(-20.25%) |
Apr 15, 2020 | 130.00 | 163.60 | 125.60 | 157.00 | 118,652 | +23.60(+17.69%) |
Apr 14, 2020 | 139.20 | 148.60 | 131.20 | 133.40 | 71,285 | -3.60(-2.63%) |
Apr 13, 2020 | 142.40 | 147.00 | 132.00 | 137.00 | 74,759 | +11.80(+9.42%) |
Apr 09, 2020 | 121.00 | 132.00 | 120.40 | 125.20 | 33,520 | +4.80(+3.99%) |
Apr 08, 2020 | 129.00 | 131.20 | 116.40 | 120.40 | 61,189 | +5.60(+4.88%) |
Apr 07, 2020 | 96.60 | 116.00 | 95.00 | 114.80 | 61,125 | +20.00(+21.10%) |
Apr 06, 2020 | 94.40 | 96.20 | 91.60 | 94.80 | 11,490 | +6.40(+7.24%) |
Apr 03, 2020 | 86.80 | 89.00 | 82.60 | 88.40 | 11,765 | +0.60(+0.68%) |
Apr 02, 2020 | 83.00 | 89.20 | 81.20 | 87.80 | 14,140 | +5.60(+6.81%) |
Apr 01, 2020 | 83.60 | 87.60 | 79.80 | 82.20 | 17,023 | -6.60(-7.43%) |
Mar 31, 2020 | 89.40 | 92.10 | 82.20 | 88.80 | 20,871 | -2.00(-2.20%) |
Mar 30, 2020 | 99.00 | 102.40 | 86.20 | 90.80 | 16,800 | -5.40(-5.61%) |
Mar 27, 2020 | 92.20 | 105.80 | 89.00 | 96.20 | 47,250 | +6.80(+7.61%) |
Mar 26, 2020 | 84.60 | 90.00 | 82.20 | 89.40 | 26,529 | +5.40(+6.43%) |
Mar 25, 2020 | 85.00 | 87.80 | 82.20 | 84.00 | 19,676 | -1.40(-1.64%) |
Mar 24, 2020 | 85.60 | 90.80 | 83.60 | 85.40 | 33,827 | +5.20(+6.48%) |
Mar 23, 2020 | 83.40 | 85.60 | 74.40 | 80.20 | 35,105 | -0.80(-0.99%) |
Mar 20, 2020 | 76.20 | 89.00 | 73.80 | 81.00 | 92,810 | +5.80(+7.71%) |
Mar 19, 2020 | 68.60 | 77.80 | 66.60 | 75.20 | 30,976 | +4.80(+6.82%) |
Mar 18, 2020 | 69.20 | 79.80 | 65.00 | 70.40 | 30,185 | -5.40(-7.12%) |
Mar 17, 2020 | 66.20 | 78.80 | 63.00 | 75.80 | 37,102 | +11.60(+18.07%) |
Mar 16, 2020 | 71.00 | 82.20 | 59.80 | 64.20 | 51,048 | -19.80(-23.57%) |
Mar 13, 2020 | 75.60 | 87.40 | 71.50 | 84.00 | 81,185 | +12.60(+17.65%) |
Mar 12, 2020 | 71.40 | 87.40 | 66.40 | 71.40 | 41,811 | -33.20(-31.74%) |
Mar 11, 2020 | 108.00 | 112.30 | 103.60 | 104.60 | 16,613 | -7.00(-6.27%) |
Mar 10, 2020 | 116.60 | 119.00 | 107.20 | 111.60 | 18,229 | -0.60(-0.53%) |
Mar 09, 2020 | 117.60 | 117.60 | 106.00 | 112.20 | 21,988 | -12.60(-10.10%) |
Mar 06, 2020 | 128.80 | 130.10 | 119.20 | 124.80 | 25,390 | -6.60(-5.02%) |
Mar 05, 2020 | 132.20 | 137.30 | 129.80 | 131.40 | 16,479 | -5.00(-3.67%) |
Mar 04, 2020 | 132.60 | 140.00 | 130.00 | 136.40 | 21,498 | +7.40(+5.74%) |
Mar 03, 2020 | 136.80 | 138.85 | 125.37 | 129.00 | 21,206 | -8.20(-5.98%) |
Mar 02, 2020 | 130.60 | 139.80 | 128.20 | 137.20 | 34,147 | +7.60(+5.86%) |
Feb 28, 2020 | 125.60 | 130.00 | 120.20 | 129.60 | 29,855 | -3.20(-2.41%) |
Feb 27, 2020 | 142.40 | 142.40 | 129.20 | 132.80 | 37,071 | -12.80(-8.79%) |
Feb 26, 2020 | 147.20 | 153.60 | 143.60 | 145.60 | 18,439 | +0.00(+0.00%) |
Feb 25, 2020 | 150.00 | 152.80 | 143.00 | 145.60 | 21,621 | -4.80(-3.19%) |
Feb 24, 2020 | 142.80 | 152.40 | 138.00 | 150.40 | 22,072 | +1.00(+0.67%) |
Feb 21, 2020 | 154.60 | 155.20 | 146.40 | 149.40 | 16,200 | -4.20(-2.73%) |
Feb 20, 2020 | 155.20 | 160.80 | 150.75 | 153.60 | 23,023 | -2.40(-1.54%) |
Feb 19, 2020 | 145.00 | 158.00 | 143.96 | 156.00 | 26,051 | +11.00(+7.59%) |
Feb 18, 2020 | 134.80 | 145.80 | 133.60 | 145.00 | 18,113 | +9.00(+6.62%) |
Feb 14, 2020 | 133.80 | 138.30 | 131.72 | 136.00 | 10,515 | +2.20(+1.64%) |
Feb 13, 2020 | 132.40 | 137.20 | 129.60 | 133.80 | 12,284 | +1.80(+1.36%) |
Feb 12, 2020 | 135.80 | 137.20 | 130.00 | 132.00 | 10,415 | -2.60(-1.93%) |
Feb 11, 2020 | 131.20 | 138.80 | 128.00 | 134.60 | 14,486 | +4.60(+3.54%) |
Feb 10, 2020 | 128.40 | 130.60 | 126.30 | 130.00 | 9,053 | +3.00(+2.36%) |
Feb 07, 2020 | 130.00 | 131.00 | 126.80 | 127.00 | 17,380 | -5.00(-3.79%) |
Feb 06, 2020 | 129.00 | 133.20 | 124.00 | 132.00 | 14,278 | +5.20(+4.10%) |
Feb 05, 2020 | 127.80 | 131.53 | 123.80 | 126.80 | 13,667 | +1.20(+0.96%) |
Feb 04, 2020 | 125.20 | 128.00 | 123.20 | 125.60 | 14,950 | +2.40(+1.95%) |
Feb 03, 2020 | 121.20 | 127.40 | 120.40 | 123.20 | 16,457 | +3.20(+2.67%) |
Jan 31, 2020 | 124.00 | 125.60 | 115.40 | 120.00 | 24,720 | -3.80(-3.07%) |
Jan 30, 2020 | 131.00 | 131.00 | 121.20 | 123.80 | 18,239 | -8.00(-6.07%) |
Jan 29, 2020 | 131.80 | 136.00 | 130.00 | 131.80 | 7,518 | +0.60(+0.46%) |
Jan 28, 2020 | 138.60 | 138.60 | 131.10 | 131.20 | 10,729 | -5.30(-3.88%) |
Jan 27, 2020 | 131.00 | 140.39 | 129.01 | 136.50 | 16,858 | +1.50(+1.11%) |
Jan 24, 2020 | 138.80 | 138.80 | 130.00 | 135.00 | 26,315 | -3.00(-2.17%) |
Jan 23, 2020 | 142.00 | 145.00 | 136.20 | 138.00 | 20,336 | -4.00(-2.82%) |
Jan 22, 2020 | 145.80 | 146.26 | 140.40 | 142.00 | 11,857 | -2.20(-1.53%) |
Jan 21, 2020 | 148.00 | 148.00 | 138.20 | 144.20 | 19,406 | -4.00(-2.70%) |
Jan 17, 2020 | 139.40 | 152.80 | 138.40 | 148.20 | 34,635 | +10.00(+7.24%) |
Jan 16, 2020 | 132.00 | 141.60 | 131.40 | 138.20 | 20,694 | +7.60(+5.82%) |
Jan 15, 2020 | 139.80 | 140.40 | 125.80 | 130.60 | 27,614 | -9.40(-6.71%) |
Jan 14, 2020 | 130.40 | 143.60 | 126.00 | 140.00 | 56,414 | +8.80(+6.71%) |
Jan 13, 2020 | 136.20 | 136.20 | 124.80 | 131.20 | 53,355 | +1.40(+1.08%) |
Jan 10, 2020 | 119.80 | 138.20 | 115.76 | 129.80 | 112,240 | +12.40(+10.56%) |
Jan 09, 2020 | 106.20 | 118.20 | 105.80 | 117.40 | 34,134 | +12.80(+12.24%) |
Jan 08, 2020 | 101.20 | 106.50 | 100.20 | 104.60 | 11,953 | +3.20(+3.16%) |
Jan 07, 2020 | 102.00 | 103.60 | 99.20 | 101.40 | 8,373 | -1.00(-0.98%) |
Jan 06, 2020 | 102.60 | 104.80 | 98.20 | 102.40 | 11,489 | +0.20(+0.20%) |
Jan 03, 2020 | 102.60 | 107.20 | 100.56 | 102.20 | 14,890 | -2.40(-2.29%) |
Jan 02, 2020 | 116.20 | 116.80 | 103.20 | 104.60 | 31,962 | -9.60(-8.41%) |
Dec 31, 2019 | 114.00 | 115.60 | 110.40 | 114.20 | 25,715 | -0.20(-0.17%) |
Dec 30, 2019 | 119.00 | 120.00 | 111.20 | 114.40 | 22,754 | -5.20(-4.35%) |
Dec 27, 2019 | 123.40 | 123.90 | 114.60 | 119.60 | 21,320 | -3.40(-2.76%) |
Dec 26, 2019 | 124.00 | 125.00 | 120.20 | 123.00 | 19,993 | -0.40(-0.32%) |
Dec 24, 2019 | 118.20 | 124.00 | 112.20 | 123.40 | 29,580 | +4.40(+3.70%) |
Dec 23, 2019 | 97.00 | 123.00 | 96.60 | 119.00 | 74,978 | +23.20(+24.22%) |
Dec 20, 2019 | 86.60 | 96.40 | 85.20 | 95.80 | 508,600 | +9.40(+10.88%) |
Dec 19, 2019 | 84.00 | 86.80 | 82.20 | 86.40 | 11,976 | +2.40(+2.86%) |
Dec 18, 2019 | 88.40 | 89.16 | 83.40 | 84.00 | 14,670 | -4.20(-4.76%) |
Dec 17, 2019 | 88.60 | 88.60 | 82.30 | 88.20 | 19,320 | -1.40(-1.56%) |
Dec 16, 2019 | 91.00 | 92.20 | 87.80 | 89.60 | 14,143 | -1.20(-1.32%) |
Dec 13, 2019 | 90.40 | 92.00 | 89.00 | 90.80 | 7,565 | +0.60(+0.67%) |
Dec 12, 2019 | 89.40 | 93.00 | 88.80 | 90.20 | 10,279 | -0.20(-0.22%) |
Dec 11, 2019 | 89.00 | 92.00 | 87.73 | 90.40 | 10,608 | +0.60(+0.67%) |
Dec 10, 2019 | 92.20 | 93.60 | 87.00 | 89.80 | 16,009 | -2.20(-2.39%) |
Dec 09, 2019 | 93.40 | 94.80 | 90.40 | 92.00 | 18,957 | -1.60(-1.71%) |
Dec 06, 2019 | 88.00 | 94.60 | 86.80 | 93.60 | 19,085 | +5.20(+5.88%) |
Dec 05, 2019 | 94.00 | 96.00 | 87.80 | 88.40 | 10,715 | -5.40(-5.76%) |
Dec 04, 2019 | 89.60 | 94.40 | 88.60 | 93.80 | 15,070 | +4.00(+4.45%) |
Dec 03, 2019 | 90.80 | 93.00 | 89.00 | 89.80 | 10,984 | -2.20(-2.39%) |
Dec 02, 2019 | 98.40 | 103.60 | 89.00 | 92.00 | 20,889 | -6.40(-6.50%) |
Nov 29, 2019 | 91.60 | 98.80 | 91.00 | 98.40 | 10,580 | +6.40(+6.96%) |
Nov 27, 2019 | 94.00 | 94.96 | 89.60 | 92.00 | 15,390 | -1.00(-1.08%) |
Nov 26, 2019 | 92.00 | 96.20 | 89.59 | 93.00 | 17,121 | +1.40(+1.53%) |
Nov 25, 2019 | 82.20 | 92.91 | 82.00 | 91.60 | 30,419 | +10.60(+13.09%) |
Nov 22, 2019 | 85.00 | 86.00 | 78.60 | 81.00 | 27,695 | -3.20(-3.80%) |
Nov 21, 2019 | 81.40 | 89.20 | 81.40 | 84.20 | 32,217 | +2.80(+3.44%) |
Nov 20, 2019 | 78.00 | 82.20 | 74.20 | 81.40 | 40,416 | +4.20(+5.44%) |
Nov 19, 2019 | 71.00 | 82.80 | 69.20 | 77.20 | 58,872 | +9.60(+14.20%) |
Nov 18, 2019 | 69.60 | 70.00 | 65.20 | 67.60 | 9,104 | -2.20(-3.15%) |
Nov 15, 2019 | 68.20 | 70.20 | 67.40 | 69.80 | 18,935 | +2.40(+3.56%) |
Nov 14, 2019 | 70.80 | 70.80 | 66.60 | 67.40 | 21,383 | -1.40(-2.03%) |
Nov 13, 2019 | 63.60 | 70.60 | 61.40 | 68.80 | 19,953 | +6.60(+10.61%) |
Nov 12, 2019 | 63.00 | 66.00 | 62.00 | 62.20 | 9,325 | -0.80(-1.27%) |
Nov 11, 2019 | 68.40 | 68.40 | 62.60 | 63.00 | 6,419 | -4.60(-6.80%) |
Nov 08, 2019 | 65.60 | 68.60 | 65.20 | 67.60 | 7,180 | +2.10(+3.21%) |
Nov 07, 2019 | 64.40 | 67.00 | 63.60 | 65.50 | 8,270 | +2.50(+3.97%) |
Nov 06, 2019 | 67.80 | 67.80 | 62.70 | 63.00 | 10,984 | -4.80(-7.08%) |
Nov 05, 2019 | 68.00 | 71.80 | 65.10 | 67.80 | 16,472 | +0.60(+0.89%) |
Nov 04, 2019 | 68.00 | 68.60 | 63.80 | 67.20 | 16,693 | +0.60(+0.90%) |