Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 119.29 | 119.29 | 114.60 | 115.83 | 8,077,992 | -2.68(-2.26%) |
Oct 29, 2020 | 117.96 | 119.80 | 116.87 | 118.52 | 5,126,853 | +0.75(+0.64%) |
Oct 28, 2020 | 120.85 | 121.93 | 116.76 | 117.76 | 8,933,247 | -5.70(-4.62%) |
Oct 27, 2020 | 124.23 | 124.91 | 123.38 | 123.47 | 3,094,904 | -0.37(-0.30%) |
Oct 26, 2020 | 124.50 | 125.04 | 122.20 | 123.83 | 5,620,784 | -1.56(-1.25%) |
Oct 23, 2020 | 125.40 | 125.98 | 124.10 | 125.39 | 4,194,804 | -0.03(-0.02%) |
Oct 22, 2020 | 125.02 | 125.66 | 124.30 | 125.42 | 2,975,881 | +0.57(+0.46%) |
Oct 21, 2020 | 123.96 | 126.73 | 123.91 | 124.85 | 5,095,111 | +0.91(+0.73%) |
Oct 20, 2020 | 123.47 | 125.31 | 123.20 | 123.95 | 3,938,734 | +1.02(+0.83%) |
Oct 19, 2020 | 124.54 | 125.19 | 122.56 | 122.92 | 5,349,950 | -0.55(-0.45%) |
Oct 16, 2020 | 124.93 | 125.59 | 123.04 | 123.47 | 6,231,407 | -0.96(-0.77%) |
Oct 15, 2020 | 122.01 | 124.54 | 121.65 | 124.44 | 4,391,197 | +1.29(+1.05%) |
Oct 14, 2020 | 124.95 | 125.02 | 122.52 | 123.15 | 3,718,320 | -1.48(-1.19%) |
Oct 13, 2020 | 123.52 | 125.28 | 123.44 | 124.63 | 4,400,633 | -0.25(-0.20%) |
Oct 12, 2020 | 126.55 | 126.70 | 124.69 | 124.88 | 5,324,394 | -1.47(-1.16%) |
Oct 09, 2020 | 125.39 | 126.55 | 124.75 | 126.35 | 4,450,650 | +1.23(+0.98%) |
Oct 08, 2020 | 125.79 | 126.30 | 124.93 | 125.12 | 3,726,977 | -0.34(-0.27%) |
Oct 07, 2020 | 123.86 | 125.80 | 123.72 | 125.46 | 4,550,965 | +2.33(+1.89%) |
Oct 06, 2020 | 124.28 | 125.83 | 122.77 | 123.14 | 6,196,343 | -0.25(-0.20%) |
Oct 05, 2020 | 122.58 | 123.96 | 121.98 | 123.39 | 8,573,192 | +1.23(+1.00%) |
Oct 02, 2020 | 119.95 | 122.32 | 119.22 | 122.16 | 7,765,546 | +0.00(+0.00%) |
Oct 01, 2020 | 123.21 | 123.21 | 120.88 | 122.16 | 5,843,094 | +0.91(+0.75%) |
Sep 30, 2020 | 121.64 | 122.78 | 120.73 | 121.26 | 9,017,346 | -0.63(-0.51%) |
Sep 29, 2020 | 119.94 | 122.61 | 119.58 | 121.88 | 8,083,980 | +1.96(+1.63%) |
Sep 28, 2020 | 120.73 | 121.73 | 119.51 | 119.92 | 7,800,121 | +0.09(+0.07%) |
Sep 25, 2020 | 119.28 | 120.34 | 117.95 | 119.84 | 9,519,247 | -0.50(-0.42%) |
Sep 24, 2020 | 121.97 | 123.03 | 118.94 | 120.34 | 13,974,423 | -2.28(-1.86%) |
Sep 23, 2020 | 125.62 | 125.77 | 120.83 | 122.62 | 39,190,160 | +9.88(+8.76%) |
Sep 22, 2020 | 109.10 | 113.06 | 108.86 | 112.74 | 13,346,250 | +3.38(+3.09%) |
Sep 21, 2020 | 108.96 | 110.03 | 107.79 | 109.36 | 8,787,295 | -1.24(-1.12%) |
Sep 18, 2020 | 111.35 | 113.74 | 110.44 | 110.61 | 13,348,425 | -1.64(-1.46%) |
Sep 17, 2020 | 113.19 | 114.36 | 111.71 | 112.25 | 7,642,002 | -2.15(-1.88%) |
Sep 16, 2020 | 114.13 | 115.46 | 113.98 | 114.40 | 7,282,492 | -0.66(-0.57%) |
Sep 15, 2020 | 115.47 | 116.22 | 114.97 | 115.05 | 6,150,140 | -0.01(-0.01%) |
Sep 14, 2020 | 114.31 | 115.69 | 113.99 | 115.06 | 5,173,029 | +1.23(+1.08%) |
Sep 11, 2020 | 112.63 | 115.03 | 112.30 | 113.83 | 8,879,116 | +3.10(+2.80%) |
Sep 10, 2020 | 111.80 | 114.05 | 109.97 | 110.73 | 5,217,295 | -0.11(-0.10%) |
Sep 09, 2020 | 109.02 | 112.10 | 108.84 | 110.84 | 6,217,005 | +2.10(+1.93%) |
Sep 08, 2020 | 107.36 | 109.81 | 106.63 | 108.73 | 5,493,952 | +0.31(+0.28%) |
Sep 04, 2020 | 108.97 | 109.73 | 106.31 | 108.43 | 5,346,730 | -0.43(-0.40%) |
Sep 03, 2020 | 112.67 | 112.77 | 108.04 | 108.86 | 7,528,462 | -3.81(-3.38%) |
Sep 02, 2020 | 110.99 | 113.26 | 110.45 | 112.67 | 7,023,577 | +1.89(+1.71%) |
Sep 01, 2020 | 108.04 | 110.84 | 107.88 | 110.78 | 5,093,657 | +2.85(+2.64%) |
Aug 31, 2020 | 108.17 | 108.54 | 107.21 | 107.93 | 3,648,531 | -0.39(-0.36%) |
Aug 28, 2020 | 107.08 | 108.69 | 106.66 | 108.32 | 3,868,156 | +1.63(+1.53%) |
Aug 27, 2020 | 107.79 | 108.56 | 106.36 | 106.69 | 4,562,008 | -0.66(-0.62%) |
Aug 26, 2020 | 107.72 | 107.89 | 107.12 | 107.35 | 4,651,985 | +0.02(+0.02%) |
Aug 25, 2020 | 107.80 | 108.07 | 106.93 | 107.33 | 4,551,389 | -0.31(-0.29%) |
Aug 24, 2020 | 105.88 | 107.80 | 105.78 | 107.64 | 8,491,383 | +2.00(+1.90%) |
Aug 21, 2020 | 103.95 | 105.66 | 103.71 | 105.64 | 5,780,595 | +1.67(+1.61%) |
Aug 20, 2020 | 103.53 | 104.66 | 103.33 | 103.96 | 4,471,724 | -0.10(-0.09%) |
Aug 19, 2020 | 103.65 | 105.58 | 103.33 | 104.06 | 9,876,978 | +1.10(+1.07%) |
Aug 18, 2020 | 102.47 | 102.99 | 101.52 | 102.96 | 5,216,644 | +1.26(+1.24%) |
Aug 17, 2020 | 102.51 | 102.51 | 101.17 | 101.70 | 3,134,571 | -0.74(-0.72%) |
Aug 14, 2020 | 102.14 | 102.78 | 101.51 | 102.44 | 3,102,087 | -0.09(-0.08%) |
Aug 13, 2020 | 101.35 | 102.98 | 101.26 | 102.53 | 4,447,412 | +1.25(+1.24%) |
Aug 12, 2020 | 101.76 | 101.92 | 99.50 | 101.28 | 4,898,419 | +0.10(+0.10%) |
Aug 11, 2020 | 102.84 | 103.31 | 100.93 | 101.18 | 5,610,887 | -0.28(-0.28%) |
Aug 10, 2020 | 98.63 | 102.83 | 98.56 | 101.46 | 13,171,663 | +3.42(+3.49%) |
Aug 07, 2020 | 97.21 | 98.09 | 96.15 | 98.04 | 5,761,583 | +1.36(+1.40%) |
Aug 06, 2020 | 96.87 | 97.39 | 96.28 | 96.68 | 4,219,256 | -0.47(-0.49%) |
Aug 05, 2020 | 93.48 | 97.45 | 93.44 | 97.16 | 7,508,245 | +3.47(+3.71%) |
Aug 04, 2020 | 94.12 | 94.28 | 92.93 | 93.68 | 7,832,438 | -0.96(-1.02%) |
Aug 03, 2020 | 94.36 | 95.57 | 94.15 | 94.64 | 5,687,054 | +0.69(+0.74%) |
Jul 31, 2020 | 93.26 | 93.99 | 92.69 | 93.95 | 5,724,908 | +0.76(+0.82%) |
Jul 30, 2020 | 92.85 | 93.59 | 92.21 | 93.19 | 4,173,945 | -0.14(-0.15%) |
Jul 29, 2020 | 92.82 | 93.89 | 92.68 | 93.33 | 7,140,312 | +0.67(+0.73%) |
Jul 28, 2020 | 93.32 | 93.82 | 92.56 | 92.66 | 3,971,448 | -0.90(-0.97%) |
Jul 27, 2020 | 93.33 | 94.71 | 93.26 | 93.57 | 4,439,007 | -1.17(-1.24%) |
Jul 24, 2020 | 94.46 | 95.64 | 94.04 | 94.74 | 5,857,997 | +0.13(+0.13%) |
Jul 23, 2020 | 94.66 | 96.42 | 94.06 | 94.62 | 4,706,335 | -0.59(-0.62%) |
Jul 22, 2020 | 94.48 | 95.28 | 94.24 | 95.20 | 4,256,624 | +0.53(+0.56%) |
Jul 21, 2020 | 93.29 | 95.29 | 92.50 | 94.67 | 6,084,182 | +2.61(+2.83%) |
Jul 20, 2020 | 91.92 | 92.74 | 91.54 | 92.06 | 6,048,881 | -0.61(-0.65%) |
Jul 17, 2020 | 93.32 | 93.59 | 92.44 | 92.67 | 7,695,166 | -0.94(-1.01%) |
Jul 16, 2020 | 93.84 | 94.55 | 93.40 | 93.61 | 3,734,853 | -1.23(-1.30%) |
Jul 15, 2020 | 94.72 | 95.33 | 93.66 | 94.85 | 5,551,062 | +1.71(+1.84%) |
Jul 14, 2020 | 92.72 | 93.60 | 91.93 | 93.13 | 5,038,697 | +0.29(+0.31%) |
Jul 13, 2020 | 94.57 | 95.23 | 92.65 | 92.84 | 5,033,748 | -1.47(-1.56%) |
Jul 10, 2020 | 93.36 | 94.37 | 92.13 | 94.32 | 4,121,605 | +0.96(+1.03%) |
Jul 09, 2020 | 94.86 | 95.20 | 92.76 | 93.35 | 6,524,441 | -1.78(-1.87%) |
Jul 08, 2020 | 93.84 | 95.27 | 93.33 | 95.13 | 5,853,593 | +1.70(+1.82%) |
Jul 07, 2020 | 95.50 | 95.82 | 93.29 | 93.43 | 6,598,976 | -2.77(-2.88%) |
Jul 06, 2020 | 95.89 | 96.28 | 95.33 | 96.20 | 5,187,773 | +1.46(+1.54%) |
Jul 02, 2020 | 95.08 | 95.92 | 94.35 | 94.74 | 5,563,767 | +0.99(+1.06%) |
Jul 01, 2020 | 94.81 | 95.02 | 93.47 | 93.75 | 5,956,740 | -0.63(-0.66%) |
Jun 30, 2020 | 92.40 | 94.62 | 92.05 | 94.37 | 9,417,343 | +2.10(+2.27%) |
Jun 29, 2020 | 90.19 | 92.40 | 90.19 | 92.28 | 9,997,975 | +2.12(+2.35%) |
Jun 26, 2020 | 94.81 | 95.08 | 90.06 | 90.16 | 25,888,994 | -7.44(-7.62%) |
Jun 25, 2020 | 95.51 | 97.87 | 95.10 | 97.60 | 11,932,010 | +1.27(+1.32%) |
Jun 24, 2020 | 97.16 | 98.03 | 94.41 | 96.33 | 8,937,265 | -1.77(-1.81%) |
Jun 23, 2020 | 97.36 | 98.39 | 96.93 | 98.10 | 6,748,686 | +2.32(+2.42%) |
Jun 22, 2020 | 93.22 | 95.81 | 92.42 | 95.78 | 7,183,455 | +3.59(+3.89%) |
Jun 19, 2020 | 96.22 | 96.23 | 92.19 | 92.19 | 10,704,060 | -2.57(-2.71%) |
Jun 18, 2020 | 94.99 | 95.69 | 94.18 | 94.76 | 4,562,555 | -0.73(-0.77%) |
Jun 17, 2020 | 95.29 | 96.48 | 95.18 | 95.49 | 3,537,558 | +0.16(+0.17%) |
Jun 16, 2020 | 97.45 | 97.54 | 94.06 | 95.33 | 6,290,664 | +1.15(+1.23%) |
Jun 15, 2020 | 90.38 | 94.40 | 89.94 | 94.17 | 8,982,381 | +1.36(+1.46%) |
Jun 12, 2020 | 94.13 | 94.13 | 91.19 | 92.82 | 7,705,140 | +1.21(+1.32%) |
Jun 11, 2020 | 94.69 | 95.28 | 91.32 | 91.60 | 11,402,702 | -6.69(-6.81%) |
Jun 10, 2020 | 99.14 | 99.28 | 97.90 | 98.29 | 5,396,284 | -0.49(-0.50%) |
Jun 09, 2020 | 98.97 | 99.88 | 98.59 | 98.78 | 5,595,244 | -1.60(-1.59%) |
Jun 08, 2020 | 99.19 | 100.39 | 98.86 | 100.38 | 6,404,593 | +1.52(+1.54%) |
Jun 05, 2020 | 100.10 | 100.77 | 98.30 | 98.86 | 8,689,335 | +1.38(+1.41%) |
Jun 04, 2020 | 99.77 | 100.00 | 96.70 | 97.48 | 9,116,715 | -2.72(-2.72%) |
Jun 03, 2020 | 97.46 | 100.63 | 97.33 | 100.21 | 6,093,394 | +3.24(+3.34%) |
Jun 02, 2020 | 95.69 | 97.10 | 95.12 | 96.96 | 11,218,424 | +1.16(+1.21%) |
Jun 01, 2020 | 94.71 | 96.04 | 94.22 | 95.81 | 4,466,708 | +0.92(+0.97%) |
May 29, 2020 | 94.51 | 95.53 | 93.30 | 94.88 | 10,735,748 | +0.35(+0.37%) |
May 28, 2020 | 96.10 | 96.67 | 94.33 | 94.53 | 7,563,345 | -1.35(-1.41%) |
May 27, 2020 | 94.21 | 96.00 | 93.73 | 95.89 | 8,242,337 | +3.12(+3.36%) |
May 26, 2020 | 92.15 | 93.54 | 91.48 | 92.77 | 7,483,527 | +2.76(+3.06%) |
May 22, 2020 | 90.65 | 90.88 | 89.63 | 90.01 | 4,217,709 | -0.49(-0.54%) |
May 21, 2020 | 89.18 | 90.62 | 88.69 | 90.50 | 7,815,884 | +1.26(+1.41%) |
May 20, 2020 | 89.48 | 90.12 | 89.00 | 89.24 | 6,610,329 | +1.38(+1.57%) |
May 19, 2020 | 87.23 | 90.08 | 87.20 | 87.86 | 6,783,726 | +0.45(+0.52%) |
May 18, 2020 | 86.88 | 87.95 | 86.30 | 87.41 | 8,873,457 | +3.89(+4.66%) |
May 15, 2020 | 81.85 | 83.75 | 81.49 | 83.52 | 9,545,595 | +0.42(+0.51%) |
May 14, 2020 | 81.61 | 83.13 | 80.76 | 83.10 | 7,740,021 | +0.51(+0.62%) |
May 13, 2020 | 83.90 | 84.24 | 81.80 | 82.59 | 7,016,912 | -2.15(-2.54%) |
May 12, 2020 | 87.88 | 88.01 | 84.63 | 84.74 | 5,854,058 | -2.56(-2.94%) |
May 11, 2020 | 85.88 | 87.77 | 85.58 | 87.30 | 5,142,250 | +0.45(+0.52%) |
May 08, 2020 | 86.52 | 87.03 | 86.01 | 86.85 | 5,717,316 | +1.82(+2.15%) |
May 07, 2020 | 85.83 | 86.64 | 84.86 | 85.03 | 4,755,970 | +0.12(+0.14%) |
May 06, 2020 | 84.54 | 85.15 | 83.94 | 84.91 | 7,647,045 | +1.19(+1.42%) |
May 05, 2020 | 83.09 | 85.00 | 82.60 | 83.72 | 6,584,032 | +1.39(+1.69%) |
May 04, 2020 | 81.30 | 82.38 | 80.95 | 82.33 | 6,612,573 | +0.20(+0.25%) |
May 01, 2020 | 82.25 | 82.67 | 81.43 | 82.13 | 6,406,710 | -1.57(-1.88%) |
Apr 30, 2020 | 83.53 | 84.49 | 83.05 | 83.70 | 9,759,542 | -0.85(-1.01%) |
Apr 29, 2020 | 86.41 | 87.75 | 84.33 | 84.56 | 9,850,963 | -0.70(-0.82%) |
Apr 28, 2020 | 86.94 | 87.09 | 85.10 | 85.26 | 5,358,918 | -0.55(-0.64%) |
Apr 27, 2020 | 84.86 | 86.29 | 83.83 | 85.81 | 7,160,827 | +0.96(+1.13%) |
Apr 24, 2020 | 85.34 | 85.57 | 84.15 | 84.85 | 4,634,949 | +0.98(+1.17%) |
Apr 23, 2020 | 85.39 | 85.96 | 83.78 | 83.87 | 5,565,341 | -1.36(-1.60%) |
Apr 22, 2020 | 83.51 | 85.87 | 82.97 | 85.23 | 6,731,666 | +3.43(+4.19%) |
Apr 21, 2020 | 82.56 | 83.43 | 81.70 | 81.80 | 6,870,893 | -2.59(-3.07%) |
Apr 20, 2020 | 84.90 | 85.87 | 84.03 | 84.39 | 7,545,165 | -1.93(-2.24%) |
Apr 17, 2020 | 85.45 | 86.65 | 84.84 | 86.32 | 8,448,230 | +3.47(+4.18%) |
Apr 16, 2020 | 82.02 | 83.08 | 81.18 | 82.86 | 9,760,271 | +1.21(+1.48%) |
Apr 15, 2020 | 81.49 | 82.45 | 80.37 | 81.65 | 8,387,844 | -2.33(-2.78%) |
Apr 14, 2020 | 82.52 | 84.27 | 82.07 | 83.98 | 6,662,801 | +2.89(+3.56%) |
Apr 13, 2020 | 82.38 | 82.56 | 80.78 | 81.09 | 5,288,740 | -2.24(-2.68%) |
Apr 09, 2020 | 83.23 | 83.90 | 81.76 | 83.33 | 8,096,815 | +1.43(+1.75%) |
Apr 08, 2020 | 81.32 | 82.35 | 80.28 | 81.90 | 6,918,082 | +1.09(+1.35%) |
Apr 07, 2020 | 85.16 | 85.33 | 80.68 | 80.80 | 10,902,391 | -0.45(-0.56%) |
Apr 06, 2020 | 78.64 | 81.65 | 77.97 | 81.25 | 11,732,515 | +5.54(+7.32%) |
Apr 03, 2020 | 76.19 | 76.61 | 74.80 | 75.71 | 8,828,912 | -1.23(-1.60%) |
Apr 02, 2020 | 75.85 | 78.35 | 74.08 | 76.94 | 13,260,264 | +0.87(+1.15%) |
Apr 01, 2020 | 76.32 | 77.94 | 75.40 | 76.07 | 10,176,481 | -3.37(-4.24%) |
Mar 31, 2020 | 81.73 | 82.31 | 79.11 | 79.44 | 10,010,493 | -2.53(-3.09%) |
Mar 30, 2020 | 80.65 | 82.53 | 78.25 | 81.97 | 11,414,350 | +2.06(+2.58%) |
Mar 27, 2020 | 78.44 | 82.32 | 76.34 | 79.91 | 14,772,451 | -1.03(-1.27%) |
Mar 26, 2020 | 76.97 | 83.40 | 76.82 | 80.94 | 17,918,048 | +5.08(+6.70%) |
Mar 25, 2020 | 76.92 | 80.16 | 73.16 | 75.86 | 28,173,788 | +6.41(+9.24%) |
Mar 24, 2020 | 63.08 | 69.76 | 61.45 | 69.45 | 19,576,158 | +9.15(+15.18%) |
Mar 23, 2020 | 62.41 | 64.21 | 58.16 | 60.30 | 18,410,730 | -4.46(-6.89%) |
Mar 20, 2020 | 68.66 | 71.11 | 64.52 | 64.76 | 16,416,519 | -2.77(-4.11%) |
Mar 19, 2020 | 64.37 | 69.81 | 61.59 | 67.53 | 16,848,946 | +2.21(+3.38%) |
Mar 18, 2020 | 62.21 | 65.60 | 57.61 | 65.33 | 20,304,170 | -1.73(-2.58%) |
Mar 17, 2020 | 64.82 | 70.41 | 59.91 | 67.05 | 17,832,360 | +2.93(+4.57%) |
Mar 16, 2020 | 62.68 | 70.06 | 60.84 | 64.13 | 18,720,312 | -8.44(-11.63%) |
Mar 13, 2020 | 75.08 | 75.08 | 68.90 | 72.57 | 22,767,508 | +1.32(+1.86%) |
Mar 12, 2020 | 75.11 | 75.36 | 70.09 | 71.24 | 22,429,032 | -9.41(-11.67%) |
Mar 11, 2020 | 80.65 | 81.25 | 78.80 | 80.65 | 16,844,088 | -4.13(-4.87%) |
Mar 10, 2020 | 83.23 | 84.87 | 79.57 | 84.78 | 13,285,193 | +3.02(+3.70%) |
Mar 09, 2020 | 78.62 | 83.28 | 77.69 | 81.75 | 13,823,625 | -3.08(-3.63%) |
Mar 06, 2020 | 84.84 | 85.83 | 82.45 | 84.84 | 12,849,146 | -2.13(-2.45%) |
Mar 05, 2020 | 87.62 | 88.02 | 86.35 | 86.97 | 9,218,227 | -3.08(-3.42%) |
Mar 04, 2020 | 88.41 | 90.08 | 87.22 | 90.05 | 7,191,152 | +2.75(+3.15%) |
Mar 03, 2020 | 89.04 | 91.19 | 86.96 | 87.30 | 15,380,413 | -1.68(-1.89%) |
Mar 02, 2020 | 86.02 | 89.43 | 84.40 | 88.98 | 14,686,833 | +3.17(+3.69%) |
Feb 28, 2020 | 82.60 | 85.90 | 81.75 | 85.82 | 17,253,708 | +1.03(+1.22%) |
Feb 27, 2020 | 86.17 | 89.10 | 84.74 | 84.78 | 13,392,649 | -3.30(-3.75%) |
Feb 26, 2020 | 89.12 | 90.62 | 88.08 | 88.09 | 9,721,976 | -0.86(-0.97%) |
Feb 25, 2020 | 92.25 | 92.64 | 88.68 | 88.95 | 10,024,559 | -2.88(-3.14%) |
Feb 24, 2020 | 91.48 | 92.94 | 91.20 | 91.83 | 8,733,968 | -4.16(-4.33%) |
Feb 21, 2020 | 97.66 | 97.74 | 95.39 | 95.99 | 6,006,297 | -2.18(-2.22%) |
Feb 20, 2020 | 98.10 | 98.26 | 96.27 | 98.17 | 6,713,129 | +0.07(+0.07%) |
Feb 19, 2020 | 98.29 | 98.99 | 98.07 | 98.10 | 6,434,306 | +0.44(+0.45%) |
Feb 18, 2020 | 98.62 | 98.98 | 97.29 | 97.66 | 5,134,603 | -1.47(-1.49%) |
Feb 14, 2020 | 99.13 | 99.47 | 98.09 | 99.14 | 4,496,680 | +0.16(+0.16%) |
Feb 13, 2020 | 98.15 | 99.33 | 97.35 | 98.97 | 5,626,089 | +0.35(+0.36%) |
Feb 12, 2020 | 96.45 | 98.70 | 96.17 | 98.62 | 8,432,964 | +2.85(+2.98%) |
Feb 11, 2020 | 95.81 | 96.08 | 95.21 | 95.77 | 5,088,285 | +0.00(+0.00%) |
Feb 10, 2020 | 95.00 | 96.23 | 94.79 | 95.77 | 4,400,369 | +0.56(+0.58%) |
Feb 07, 2020 | 95.56 | 96.13 | 94.76 | 95.21 | 4,305,132 | -0.79(-0.83%) |
Feb 06, 2020 | 96.61 | 97.21 | 95.89 | 96.00 | 5,891,607 | -0.26(-0.27%) |
Feb 05, 2020 | 97.43 | 97.63 | 95.30 | 96.26 | 6,372,770 | -0.80(-0.83%) |
Feb 04, 2020 | 97.57 | 98.41 | 96.95 | 97.07 | 6,848,083 | +2.02(+2.13%) |
Feb 03, 2020 | 94.79 | 96.63 | 94.38 | 95.05 | 10,159,253 | +2.84(+3.08%) |
Jan 31, 2020 | 93.94 | 94.26 | 91.84 | 92.20 | 9,170,392 | -1.81(-1.92%) |
Jan 30, 2020 | 94.81 | 95.51 | 93.23 | 94.01 | 7,378,479 | -1.58(-1.65%) |
Jan 29, 2020 | 96.77 | 96.99 | 94.95 | 95.59 | 4,703,769 | -0.55(-0.57%) |
Jan 28, 2020 | 96.07 | 96.75 | 95.29 | 96.14 | 5,924,061 | +0.16(+0.17%) |
Jan 27, 2020 | 94.03 | 96.43 | 93.84 | 95.98 | 10,277,909 | -1.71(-1.75%) |
Jan 24, 2020 | 99.18 | 99.47 | 97.34 | 97.69 | 4,009,768 | -0.95(-0.96%) |
Jan 23, 2020 | 99.60 | 99.93 | 98.25 | 98.64 | 7,418,431 | -1.41(-1.41%) |
Jan 22, 2020 | 100.53 | 101.13 | 99.98 | 100.05 | 5,254,895 | -0.09(-0.09%) |
Jan 21, 2020 | 99.82 | 100.24 | 99.39 | 100.13 | 5,070,377 | +0.05(+0.05%) |
Jan 17, 2020 | 99.03 | 100.10 | 98.94 | 100.08 | 6,549,921 | +1.11(+1.12%) |
Jan 16, 2020 | 98.50 | 99.16 | 98.47 | 98.97 | 6,862,539 | +0.56(+0.56%) |
Jan 15, 2020 | 98.86 | 99.29 | 98.11 | 98.42 | 4,394,493 | -0.12(-0.13%) |
Jan 14, 2020 | 98.09 | 99.47 | 98.00 | 98.54 | 5,314,550 | +0.73(+0.74%) |
Jan 13, 2020 | 96.70 | 97.99 | 96.53 | 97.81 | 7,021,015 | +1.21(+1.25%) |
Jan 10, 2020 | 97.56 | 97.59 | 96.47 | 96.61 | 5,363,556 | -0.56(-0.57%) |
Jan 09, 2020 | 97.60 | 98.05 | 97.08 | 97.16 | 5,230,002 | -0.07(-0.07%) |
Jan 08, 2020 | 97.00 | 97.80 | 96.56 | 97.23 | 5,161,773 | -0.22(-0.23%) |
Jan 07, 2020 | 97.48 | 98.37 | 96.52 | 97.45 | 7,116,560 | -0.05(-0.05%) |
Jan 06, 2020 | 96.66 | 97.51 | 96.58 | 97.50 | 4,817,283 | -0.09(-0.09%) |
Jan 03, 2020 | 96.31 | 97.66 | 96.04 | 97.58 | 4,743,792 | -0.27(-0.27%) |
Jan 02, 2020 | 97.05 | 97.86 | 96.71 | 97.85 | 5,894,862 | +0.85(+0.88%) |
Dec 31, 2019 | 96.30 | 97.08 | 96.23 | 97.00 | 3,356,687 | +0.49(+0.51%) |
Dec 30, 2019 | 97.22 | 97.29 | 96.19 | 96.51 | 3,650,515 | -0.74(-0.76%) |
Dec 27, 2019 | 96.70 | 97.46 | 96.69 | 97.25 | 5,543,615 | +0.82(+0.85%) |
Dec 26, 2019 | 96.07 | 96.46 | 95.85 | 96.43 | 3,874,698 | +0.55(+0.57%) |
Dec 24, 2019 | 95.58 | 96.38 | 95.52 | 95.88 | 3,475,856 | +0.10(+0.10%) |
Dec 23, 2019 | 95.97 | 96.41 | 95.32 | 95.78 | 6,632,621 | +0.08(+0.08%) |
Dec 20, 2019 | 96.70 | 97.09 | 94.65 | 95.71 | 18,430,604 | -1.14(-1.18%) |
Dec 19, 2019 | 96.22 | 96.96 | 95.39 | 96.85 | 12,757,139 | +0.56(+0.58%) |
Dec 18, 2019 | 95.93 | 96.50 | 95.34 | 96.29 | 7,657,815 | +0.88(+0.92%) |
Dec 17, 2019 | 95.15 | 95.91 | 94.84 | 95.41 | 7,363,914 | +0.80(+0.85%) |
Dec 16, 2019 | 93.97 | 95.11 | 93.89 | 94.61 | 8,576,084 | +1.00(+1.06%) |
Dec 13, 2019 | 93.29 | 94.11 | 92.79 | 93.61 | 5,481,263 | +0.05(+0.05%) |
Dec 12, 2019 | 93.18 | 94.00 | 92.78 | 93.56 | 4,974,396 | +0.52(+0.56%) |
Dec 11, 2019 | 92.78 | 93.18 | 92.54 | 93.05 | 4,511,626 | +0.16(+0.18%) |
Dec 10, 2019 | 92.64 | 93.44 | 92.52 | 92.88 | 4,422,377 | +0.36(+0.39%) |
Dec 09, 2019 | 92.89 | 93.48 | 92.07 | 92.52 | 6,807,381 | -0.35(-0.38%) |
Dec 06, 2019 | 92.45 | 93.17 | 92.28 | 92.87 | 6,652,171 | +1.16(+1.26%) |
Dec 05, 2019 | 91.80 | 91.87 | 90.65 | 91.72 | 7,254,558 | +1.98(+2.21%) |
Dec 04, 2019 | 88.86 | 89.80 | 88.79 | 89.73 | 4,654,343 | +1.21(+1.36%) |
Dec 03, 2019 | 88.55 | 88.60 | 87.43 | 88.53 | 6,261,764 | -1.05(-1.18%) |
Dec 02, 2019 | 90.09 | 90.27 | 89.02 | 89.58 | 4,064,952 | +0.07(+0.07%) |
Nov 29, 2019 | 90.36 | 90.59 | 89.42 | 89.51 | 2,654,727 | -0.39(-0.43%) |
Nov 27, 2019 | 89.29 | 90.13 | 89.29 | 89.90 | 4,207,043 | +0.98(+1.11%) |
Nov 26, 2019 | 89.18 | 89.41 | 88.83 | 88.92 | 6,185,979 | +0.20(+0.23%) |
Nov 25, 2019 | 89.56 | 89.74 | 88.56 | 88.72 | 5,675,310 | -0.42(-0.47%) |
Nov 22, 2019 | 88.06 | 89.15 | 87.79 | 89.14 | 4,465,376 | +1.13(+1.28%) |
Nov 21, 2019 | 88.45 | 89.10 | 87.92 | 88.01 | 5,751,584 | -0.85(-0.96%) |
Nov 20, 2019 | 89.87 | 90.15 | 88.59 | 88.86 | 6,529,446 | -0.53(-0.60%) |
Nov 19, 2019 | 90.35 | 90.84 | 88.87 | 89.39 | 5,621,526 | -0.54(-0.61%) |
Nov 18, 2019 | 89.29 | 90.02 | 88.73 | 89.94 | 6,456,366 | +1.09(+1.23%) |
Nov 15, 2019 | 87.99 | 89.35 | 87.82 | 88.85 | 7,105,668 | +1.69(+1.94%) |
Nov 14, 2019 | 87.37 | 87.82 | 86.63 | 87.16 | 6,319,900 | -0.02(-0.02%) |
Nov 13, 2019 | 85.69 | 87.43 | 85.54 | 87.18 | 6,235,321 | +1.71(+2.00%) |
Nov 12, 2019 | 86.24 | 87.89 | 85.46 | 85.47 | 4,167,301 | -0.53(-0.61%) |
Nov 11, 2019 | 85.35 | 86.04 | 85.35 | 86.00 | 3,400,462 | +0.23(+0.27%) |
Nov 08, 2019 | 86.21 | 86.28 | 85.27 | 85.77 | 4,770,202 | -0.56(-0.65%) |
Nov 07, 2019 | 86.40 | 86.52 | 85.73 | 86.33 | 7,445,219 | +0.88(+1.03%) |
Nov 06, 2019 | 86.56 | 86.63 | 84.74 | 85.45 | 7,364,598 | -0.38(-0.45%) |
Nov 05, 2019 | 86.09 | 86.26 | 85.51 | 85.83 | 5,851,926 | +0.02(+0.02%) |
Nov 04, 2019 | 86.07 | 86.48 | 85.30 | 85.81 | 8,545,727 | +0.65(+0.76%) |