Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 96.33 | 96.74 | 96.24 | 96.62 | 279,839 | +0.23(+0.24%) |
Nov 27, 2020 | 96.11 | 96.39 | 95.87 | 96.39 | 139,616 | +0.70(+0.73%) |
Nov 25, 2020 | 95.90 | 96.14 | 95.60 | 95.69 | 1,620,583 | -0.14(-0.15%) |
Nov 24, 2020 | 96.17 | 96.24 | 95.74 | 95.83 | 330,441 | -0.57(-0.59%) |
Nov 23, 2020 | 96.40 | 96.47 | 96.11 | 96.40 | 348,987 | -0.08(-0.09%) |
Nov 20, 2020 | 96.28 | 96.65 | 96.02 | 96.49 | 296,052 | +0.35(+0.36%) |
Nov 19, 2020 | 95.86 | 96.31 | 95.75 | 96.14 | 378,271 | +0.71(+0.75%) |
Nov 18, 2020 | 95.44 | 95.48 | 95.15 | 95.43 | 598,818 | +0.29(+0.30%) |
Nov 17, 2020 | 94.92 | 95.17 | 94.92 | 95.14 | 283,058 | +0.49(+0.52%) |
Nov 16, 2020 | 94.48 | 94.75 | 94.45 | 94.64 | 727,052 | +0.20(+0.21%) |
Nov 13, 2020 | 94.48 | 94.65 | 94.34 | 94.45 | 227,126 | +0.08(+0.08%) |
Nov 12, 2020 | 93.73 | 94.37 | 93.68 | 94.37 | 380,948 | +0.94(+1.01%) |
Nov 11, 2020 | 93.16 | 93.43 | 92.99 | 93.43 | 494,096 | +0.31(+0.34%) |
Nov 10, 2020 | 93.21 | 93.53 | 92.99 | 93.11 | 532,528 | -0.35(-0.37%) |
Nov 09, 2020 | 94.10 | 94.24 | 93.22 | 93.46 | 703,057 | -1.50(-1.58%) |
Nov 06, 2020 | 95.01 | 95.14 | 94.68 | 94.96 | 477,071 | -0.76(-0.79%) |
Nov 05, 2020 | 95.77 | 95.90 | 95.34 | 95.71 | 487,998 | +0.49(+0.52%) |
Nov 04, 2020 | 95.36 | 95.58 | 94.99 | 95.22 | 815,551 | +2.04(+2.19%) |
Nov 03, 2020 | 93.25 | 93.37 | 92.94 | 93.18 | 1,701,999 | -0.14(-0.15%) |
Nov 02, 2020 | 93.55 | 93.67 | 93.32 | 93.33 | 1,484,058 | +0.46(+0.50%) |
Oct 30, 2020 | 93.47 | 93.72 | 92.83 | 92.86 | 2,113,199 | -0.64(-0.69%) |
Oct 29, 2020 | 94.18 | 94.24 | 93.25 | 93.51 | 496,037 | -0.67(-0.71%) |
Oct 28, 2020 | 94.75 | 94.81 | 94.04 | 94.18 | 434,873 | -0.39(-0.41%) |
Oct 27, 2020 | 94.26 | 94.57 | 94.14 | 94.57 | 390,380 | +0.63(+0.67%) |
Oct 26, 2020 | 93.75 | 94.02 | 93.55 | 93.94 | 342,064 | +0.58(+0.62%) |
Oct 23, 2020 | 92.90 | 93.47 | 92.89 | 93.36 | 308,909 | +0.49(+0.53%) |
Oct 22, 2020 | 93.44 | 93.51 | 92.87 | 92.87 | 306,545 | -0.67(-0.72%) |
Oct 21, 2020 | 93.69 | 93.93 | 93.52 | 93.54 | 341,922 | -0.24(-0.25%) |
Oct 20, 2020 | 94.28 | 94.28 | 93.73 | 93.78 | 356,468 | -0.65(-0.69%) |
Oct 19, 2020 | 94.52 | 94.60 | 94.25 | 94.43 | 588,631 | -0.35(-0.37%) |
Oct 16, 2020 | 95.04 | 95.22 | 94.67 | 94.78 | 365,975 | -0.24(-0.25%) |
Oct 15, 2020 | 95.40 | 95.49 | 94.92 | 95.02 | 364,064 | +0.01(+0.01%) |
Oct 14, 2020 | 95.18 | 95.29 | 94.97 | 95.01 | 1,492,201 | +0.05(+0.05%) |
Oct 13, 2020 | 94.88 | 95.03 | 94.68 | 94.96 | 1,659,436 | +0.35(+0.37%) |
Oct 12, 2020 | 94.31 | 94.70 | 94.22 | 94.61 | 261,027 | +0.48(+0.51%) |
Oct 09, 2020 | 93.75 | 94.18 | 93.53 | 94.13 | 415,023 | +0.25(+0.26%) |
Oct 08, 2020 | 93.89 | 94.06 | 93.74 | 93.88 | 472,717 | +0.45(+0.48%) |
Oct 07, 2020 | 93.72 | 94.03 | 93.30 | 93.43 | 465,986 | -0.66(-0.70%) |
Oct 06, 2020 | 93.74 | 94.53 | 93.40 | 94.09 | 829,729 | +0.38(+0.41%) |
Oct 05, 2020 | 94.13 | 94.14 | 93.58 | 93.71 | 787,605 | -1.07(-1.13%) |
Oct 02, 2020 | 94.87 | 94.87 | 94.35 | 94.78 | 424,337 | -0.09(-0.10%) |
Oct 01, 2020 | 94.28 | 95.02 | 94.28 | 94.87 | 496,675 | +0.25(+0.26%) |
Sep 30, 2020 | 94.77 | 95.02 | 94.28 | 94.63 | 557,351 | -0.47(-0.49%) |
Sep 29, 2020 | 95.32 | 95.45 | 94.99 | 95.09 | 323,844 | -0.08(-0.08%) |
Sep 28, 2020 | 94.91 | 95.17 | 94.89 | 95.17 | 322,161 | +0.19(+0.20%) |
Sep 25, 2020 | 94.92 | 95.02 | 94.72 | 94.98 | 235,077 | -0.01(-0.01%) |
Sep 24, 2020 | 95.02 | 95.09 | 94.85 | 94.98 | 338,911 | +0.14(+0.14%) |
Sep 23, 2020 | 95.47 | 95.47 | 94.84 | 94.85 | 1,809,608 | -0.56(-0.59%) |
Sep 22, 2020 | 95.49 | 95.74 | 95.27 | 95.41 | 233,530 | -0.07(-0.07%) |
Sep 21, 2020 | 95.82 | 95.82 | 95.30 | 95.47 | 353,880 | +0.18(+0.19%) |
Sep 18, 2020 | 95.69 | 95.79 | 95.25 | 95.30 | 219,476 | -0.26(-0.27%) |
Sep 17, 2020 | 95.88 | 96.04 | 95.40 | 95.56 | 1,441,277 | +0.08(+0.09%) |
Sep 16, 2020 | 95.94 | 96.11 | 95.25 | 95.47 | 256,375 | -0.09(-0.10%) |
Sep 15, 2020 | 95.55 | 95.70 | 95.42 | 95.57 | 313,492 | -0.05(-0.05%) |
Sep 14, 2020 | 95.60 | 95.75 | 95.40 | 95.62 | 468,412 | +0.20(+0.21%) |
Sep 11, 2020 | 95.40 | 95.45 | 95.10 | 95.42 | 553,241 | +0.24(+0.25%) |
Sep 10, 2020 | 94.75 | 95.23 | 94.48 | 95.18 | 386,166 | +0.31(+0.33%) |
Sep 09, 2020 | 95.09 | 95.31 | 94.68 | 94.87 | 398,842 | -0.30(-0.32%) |
Sep 08, 2020 | 95.08 | 95.56 | 94.85 | 95.17 | 264,590 | +0.59(+0.63%) |
Sep 04, 2020 | 95.77 | 95.77 | 94.56 | 94.58 | 570,851 | -1.69(-1.76%) |
Sep 03, 2020 | 96.36 | 96.66 | 96.15 | 96.27 | 616,384 | +0.02(+0.02%) |
Sep 02, 2020 | 95.34 | 96.33 | 95.22 | 96.25 | 610,644 | +0.72(+0.75%) |
Sep 01, 2020 | 94.32 | 95.55 | 94.21 | 95.53 | 1,524,264 | +1.01(+1.06%) |
Aug 31, 2020 | 94.24 | 94.94 | 94.07 | 94.53 | 2,393,364 | +0.49(+0.52%) |
Aug 28, 2020 | 94.18 | 94.27 | 93.69 | 94.04 | 693,545 | +0.14(+0.14%) |
Aug 27, 2020 | 95.51 | 95.51 | 93.87 | 93.90 | 777,536 | -1.41(-1.48%) |
Aug 26, 2020 | 95.19 | 95.35 | 94.78 | 95.31 | 560,967 | -0.10(-0.11%) |
Aug 25, 2020 | 95.42 | 95.58 | 94.96 | 95.41 | 500,504 | -0.71(-0.74%) |
Aug 24, 2020 | 96.42 | 96.65 | 96.06 | 96.12 | 299,116 | -0.14(-0.15%) |
Aug 21, 2020 | 96.11 | 96.40 | 95.73 | 96.27 | 362,292 | +0.34(+0.35%) |
Aug 20, 2020 | 96.09 | 96.09 | 95.80 | 95.93 | 363,007 | +0.60(+0.63%) |
Aug 19, 2020 | 96.06 | 96.19 | 95.09 | 95.33 | 387,112 | -0.46(-0.48%) |
Aug 18, 2020 | 95.57 | 95.83 | 95.36 | 95.78 | 504,018 | +0.57(+0.60%) |
Aug 17, 2020 | 95.32 | 95.58 | 95.09 | 95.21 | 284,365 | +0.25(+0.27%) |
Aug 14, 2020 | 95.33 | 95.59 | 94.93 | 94.96 | 413,710 | -0.46(-0.49%) |
Aug 13, 2020 | 96.62 | 96.62 | 95.25 | 95.42 | 634,860 | -1.31(-1.35%) |
Aug 12, 2020 | 96.85 | 97.04 | 96.52 | 96.73 | 387,267 | -0.60(-0.62%) |
Aug 11, 2020 | 97.53 | 97.62 | 96.91 | 97.33 | 783,077 | -0.96(-0.98%) |
Aug 10, 2020 | 98.93 | 99.10 | 98.26 | 98.29 | 397,005 | -0.37(-0.38%) |
Aug 07, 2020 | 99.28 | 99.47 | 98.61 | 98.66 | 660,373 | -0.54(-0.54%) |
Aug 06, 2020 | 99.25 | 99.58 | 99.01 | 99.20 | 514,613 | +0.65(+0.66%) |
Aug 05, 2020 | 98.65 | 98.91 | 98.54 | 98.55 | 733,695 | -0.57(-0.57%) |
Aug 04, 2020 | 98.76 | 99.12 | 98.66 | 99.12 | 1,490,737 | +0.76(+0.77%) |
Aug 03, 2020 | 98.12 | 98.46 | 97.95 | 98.36 | 543,485 | -0.23(-0.24%) |
Jul 31, 2020 | 98.32 | 98.72 | 98.07 | 98.59 | 397,425 | +0.08(+0.08%) |
Jul 30, 2020 | 98.64 | 98.64 | 98.35 | 98.52 | 455,386 | +0.34(+0.34%) |
Jul 29, 2020 | 98.03 | 98.20 | 97.78 | 98.18 | 433,533 | +0.21(+0.21%) |
Jul 28, 2020 | 97.88 | 98.25 | 97.86 | 97.97 | 253,298 | +0.25(+0.26%) |
Jul 27, 2020 | 98.43 | 98.58 | 97.71 | 97.72 | 224,653 | -0.47(-0.48%) |
Jul 24, 2020 | 98.21 | 98.32 | 97.90 | 98.19 | 295,783 | -0.03(-0.03%) |
Jul 23, 2020 | 98.06 | 98.32 | 97.87 | 98.21 | 587,176 | +0.55(+0.56%) |
Jul 22, 2020 | 97.70 | 97.85 | 97.52 | 97.67 | 665,404 | +0.45(+0.47%) |
Jul 21, 2020 | 97.34 | 97.46 | 97.16 | 97.21 | 452,775 | +0.22(+0.23%) |
Jul 20, 2020 | 97.08 | 97.25 | 96.88 | 96.99 | 449,618 | +0.26(+0.27%) |
Jul 17, 2020 | 96.89 | 96.96 | 96.50 | 96.73 | 299,345 | +0.09(+0.10%) |
Jul 16, 2020 | 96.59 | 96.79 | 96.43 | 96.64 | 261,651 | +0.48(+0.50%) |
Jul 15, 2020 | 96.18 | 96.40 | 96.04 | 96.16 | 352,464 | -0.11(-0.11%) |
Jul 14, 2020 | 96.17 | 96.55 | 96.02 | 96.27 | 446,695 | +0.38(+0.40%) |
Jul 13, 2020 | 95.70 | 95.91 | 95.59 | 95.89 | 919,028 | +0.07(+0.07%) |
Jul 10, 2020 | 96.58 | 96.62 | 95.71 | 95.82 | 224,894 | -0.34(-0.35%) |
Jul 09, 2020 | 95.25 | 96.25 | 95.17 | 96.16 | 333,067 | +1.09(+1.14%) |
Jul 08, 2020 | 95.00 | 95.16 | 94.82 | 95.07 | 381,699 | -0.09(-0.10%) |
Jul 07, 2020 | 94.64 | 95.17 | 94.46 | 95.17 | 506,095 | +0.63(+0.67%) |
Jul 06, 2020 | 94.31 | 94.53 | 94.07 | 94.53 | 635,873 | +0.23(+0.24%) |
Jul 02, 2020 | 94.15 | 94.51 | 94.02 | 94.31 | 355,984 | +0.15(+0.16%) |
Jul 01, 2020 | 93.82 | 94.15 | 93.53 | 94.15 | 769,140 | +0.35(+0.37%) |
Jun 30, 2020 | 94.01 | 94.27 | 93.55 | 93.80 | 552,707 | +0.11(+0.12%) |
Jun 29, 2020 | 93.83 | 93.90 | 93.59 | 93.69 | 366,736 | +0.05(+0.05%) |
Jun 26, 2020 | 93.53 | 93.68 | 93.35 | 93.64 | 553,823 | +0.34(+0.37%) |
Jun 25, 2020 | 93.46 | 93.46 | 93.13 | 93.30 | 229,034 | +0.28(+0.30%) |
Jun 24, 2020 | 92.81 | 93.05 | 92.56 | 93.02 | 378,905 | +0.30(+0.33%) |
Jun 23, 2020 | 92.97 | 93.14 | 92.63 | 92.72 | 359,847 | -0.39(-0.42%) |
Jun 22, 2020 | 93.26 | 93.52 | 93.01 | 93.11 | 444,914 | +0.03(+0.04%) |
Jun 19, 2020 | 92.87 | 93.08 | 92.81 | 93.07 | 632,023 | +0.15(+0.16%) |
Jun 18, 2020 | 92.66 | 93.09 | 92.48 | 92.92 | 244,227 | +0.45(+0.48%) |
Jun 17, 2020 | 92.34 | 92.55 | 91.58 | 92.48 | 303,371 | +0.18(+0.20%) |
Jun 16, 2020 | 92.66 | 92.72 | 92.04 | 92.29 | 428,171 | -0.83(-0.89%) |
Jun 15, 2020 | 92.68 | 93.25 | 92.46 | 93.12 | 742,983 | +0.78(+0.85%) |
Jun 12, 2020 | 92.53 | 92.74 | 92.14 | 92.34 | 371,715 | +0.04(+0.05%) |
Jun 11, 2020 | 92.80 | 92.80 | 91.94 | 92.30 | 290,209 | +0.01(+0.01%) |
Jun 10, 2020 | 91.61 | 92.40 | 91.28 | 92.29 | 255,640 | +0.99(+1.09%) |
Jun 09, 2020 | 91.74 | 91.75 | 91.22 | 91.30 | 750,284 | +0.23(+0.25%) |
Jun 08, 2020 | 90.29 | 91.21 | 90.29 | 91.07 | 1,573,813 | +0.50(+0.56%) |
Jun 05, 2020 | 90.05 | 90.70 | 89.44 | 90.57 | 390,640 | -0.02(-0.02%) |
Jun 04, 2020 | 91.20 | 91.34 | 90.38 | 90.59 | 369,465 | -0.59(-0.65%) |
Jun 03, 2020 | 91.52 | 91.86 | 90.84 | 91.17 | 2,807,919 | -0.80(-0.87%) |
Jun 02, 2020 | 91.80 | 92.07 | 91.72 | 91.97 | 225,068 | +0.08(+0.09%) |
Jun 01, 2020 | 91.56 | 91.96 | 91.54 | 91.89 | 390,040 | -0.34(-0.37%) |
May 29, 2020 | 91.71 | 92.31 | 91.46 | 92.23 | 455,465 | +0.79(+0.86%) |
May 28, 2020 | 91.25 | 91.56 | 91.07 | 91.44 | 264,672 | -0.19(-0.21%) |
May 27, 2020 | 91.59 | 91.77 | 91.42 | 91.63 | 261,939 | +0.23(+0.25%) |
May 26, 2020 | 91.57 | 91.84 | 91.38 | 91.41 | 294,311 | -0.51(-0.56%) |
May 22, 2020 | 91.86 | 92.04 | 91.68 | 91.92 | 205,717 | +0.22(+0.24%) |
May 21, 2020 | 91.98 | 92.12 | 91.50 | 91.70 | 543,633 | +0.17(+0.18%) |
May 20, 2020 | 90.79 | 91.80 | 90.73 | 91.53 | 439,432 | +0.81(+0.90%) |
May 19, 2020 | 90.42 | 90.87 | 90.40 | 90.72 | 344,915 | +0.16(+0.18%) |
May 18, 2020 | 91.18 | 91.18 | 90.38 | 90.56 | 385,550 | -0.74(-0.81%) |
May 15, 2020 | 91.43 | 91.56 | 90.87 | 91.30 | 502,360 | +0.33(+0.36%) |
May 14, 2020 | 90.69 | 91.05 | 90.43 | 90.97 | 351,064 | +0.77(+0.85%) |
May 13, 2020 | 90.28 | 90.46 | 89.96 | 90.20 | 369,347 | +0.46(+0.51%) |
May 12, 2020 | 89.38 | 90.01 | 89.20 | 89.74 | 446,986 | +0.81(+0.91%) |
May 11, 2020 | 89.33 | 89.47 | 88.66 | 88.92 | 1,322,888 | -0.75(-0.84%) |
May 08, 2020 | 89.89 | 90.09 | 89.38 | 89.68 | 535,652 | -0.82(-0.91%) |
May 07, 2020 | 89.98 | 90.64 | 89.62 | 90.50 | 232,844 | +0.75(+0.83%) |
May 06, 2020 | 90.34 | 90.34 | 89.35 | 89.75 | 353,145 | -1.46(-1.60%) |
May 05, 2020 | 91.07 | 91.45 | 90.94 | 91.21 | 443,807 | -0.30(-0.33%) |
May 04, 2020 | 91.75 | 91.93 | 91.23 | 91.51 | 508,367 | -0.23(-0.25%) |
May 01, 2020 | 91.63 | 92.09 | 91.11 | 91.74 | 636,124 | +0.05(+0.05%) |
Apr 30, 2020 | 92.56 | 92.80 | 91.56 | 91.69 | 699,425 | -1.01(-1.09%) |
Apr 29, 2020 | 92.80 | 93.02 | 92.22 | 92.70 | 648,001 | +0.28(+0.30%) |
Apr 28, 2020 | 92.33 | 92.53 | 92.04 | 92.43 | 336,029 | +0.64(+0.69%) |
Apr 27, 2020 | 92.77 | 92.93 | 91.62 | 91.79 | 529,936 | -1.28(-1.37%) |
Apr 24, 2020 | 92.85 | 93.07 | 92.34 | 93.07 | 607,615 | +0.12(+0.13%) |
Apr 23, 2020 | 92.83 | 93.22 | 92.73 | 92.95 | 387,219 | +0.48(+0.52%) |
Apr 22, 2020 | 93.00 | 93.02 | 92.05 | 92.47 | 424,524 | -0.59(-0.64%) |
Apr 21, 2020 | 93.39 | 93.58 | 92.44 | 93.06 | 2,102,986 | +0.47(+0.51%) |
Apr 20, 2020 | 92.33 | 92.64 | 91.97 | 92.59 | 912,613 | +0.13(+0.14%) |
Apr 17, 2020 | 93.63 | 93.72 | 91.98 | 92.46 | 366,602 | -0.54(-0.58%) |
Apr 16, 2020 | 92.80 | 93.48 | 92.80 | 93.00 | 1,619,327 | +0.47(+0.51%) |
Apr 15, 2020 | 91.72 | 92.67 | 91.41 | 92.53 | 867,966 | +1.30(+1.42%) |
Apr 14, 2020 | 92.18 | 92.18 | 90.89 | 91.23 | 463,150 | -0.49(-0.54%) |
Apr 13, 2020 | 91.93 | 92.17 | 91.25 | 91.72 | 363,268 | -0.21(-0.23%) |
Apr 09, 2020 | 90.29 | 92.17 | 90.25 | 91.93 | 772,197 | +2.48(+2.78%) |
Apr 08, 2020 | 88.73 | 89.74 | 88.65 | 89.45 | 834,272 | +0.28(+0.32%) |
Apr 07, 2020 | 88.96 | 89.31 | 88.01 | 89.17 | 1,057,661 | +0.22(+0.24%) |
Apr 06, 2020 | 88.86 | 89.27 | 88.29 | 88.95 | 410,628 | +0.78(+0.88%) |
Apr 03, 2020 | 88.63 | 88.97 | 87.93 | 88.17 | 578,071 | +0.10(+0.11%) |
Apr 02, 2020 | 88.86 | 89.20 | 88.07 | 88.07 | 764,654 | +0.14(+0.16%) |
Apr 01, 2020 | 89.76 | 89.76 | 87.74 | 87.93 | 813,942 | -0.53(-0.60%) |
Mar 31, 2020 | 88.42 | 89.25 | 88.02 | 88.46 | 647,414 | -0.15(-0.17%) |
Mar 30, 2020 | 89.14 | 90.26 | 87.82 | 88.61 | 476,503 | +0.01(+0.01%) |
Mar 27, 2020 | 87.72 | 88.97 | 86.93 | 88.60 | 484,758 | +1.31(+1.50%) |
Mar 26, 2020 | 87.55 | 87.94 | 86.77 | 87.29 | 495,581 | +0.63(+0.73%) |
Mar 25, 2020 | 84.69 | 88.13 | 84.69 | 86.66 | 1,370,769 | +2.11(+2.50%) |
Mar 24, 2020 | 82.86 | 85.27 | 82.53 | 84.54 | 876,457 | +2.25(+2.74%) |
Mar 23, 2020 | 78.47 | 84.11 | 78.39 | 82.29 | 1,410,209 | +3.85(+4.91%) |
Mar 20, 2020 | 77.09 | 80.15 | 75.92 | 78.44 | 9,025,942 | +2.55(+3.36%) |
Mar 19, 2020 | 76.26 | 78.83 | 75.88 | 75.88 | 3,005,038 | -1.11(-1.44%) |
Mar 18, 2020 | 80.90 | 82.13 | 75.18 | 76.99 | 1,351,162 | -6.26(-7.52%) |
Mar 17, 2020 | 86.70 | 87.53 | 82.35 | 83.25 | 688,663 | -4.61(-5.25%) |
Mar 16, 2020 | 85.68 | 88.16 | 82.65 | 87.86 | 1,704,391 | +1.81(+2.10%) |
Mar 13, 2020 | 84.76 | 87.09 | 82.07 | 86.05 | 1,911,164 | +2.59(+3.10%) |
Mar 12, 2020 | 86.96 | 89.52 | 78.58 | 83.47 | 1,743,272 | -4.85(-5.49%) |
Mar 11, 2020 | 91.45 | 91.83 | 88.12 | 88.32 | 1,369,412 | -2.92(-3.20%) |
Mar 10, 2020 | 94.61 | 94.91 | 90.43 | 91.23 | 961,612 | -3.66(-3.86%) |
Mar 09, 2020 | 94.81 | 97.47 | 94.82 | 94.90 | 1,267,532 | +0.12(+0.13%) |
Mar 06, 2020 | 95.12 | 95.75 | 93.72 | 94.77 | 1,621,129 | +2.86(+3.11%) |
Mar 05, 2020 | 91.84 | 92.33 | 91.51 | 91.91 | 750,424 | +0.88(+0.97%) |
Mar 04, 2020 | 91.51 | 92.16 | 90.90 | 91.03 | 665,495 | -0.13(-0.15%) |
Mar 03, 2020 | 90.19 | 92.67 | 90.06 | 91.17 | 3,917,996 | +0.96(+1.07%) |
Mar 02, 2020 | 90.71 | 91.18 | 89.97 | 90.21 | 6,049,964 | +0.01(+0.01%) |
Feb 28, 2020 | 89.74 | 90.58 | 89.33 | 90.20 | 6,196,218 | +1.26(+1.41%) |
Feb 27, 2020 | 89.47 | 89.56 | 88.71 | 88.94 | 727,284 | +0.07(+0.08%) |
Feb 26, 2020 | 89.00 | 89.46 | 88.67 | 88.87 | 676,645 | -0.56(-0.63%) |
Feb 25, 2020 | 89.21 | 89.68 | 89.16 | 89.43 | 668,324 | +0.31(+0.34%) |
Feb 24, 2020 | 89.46 | 89.46 | 89.04 | 89.12 | 490,531 | +0.61(+0.69%) |
Feb 21, 2020 | 88.48 | 88.95 | 88.20 | 88.51 | 845,455 | +0.60(+0.69%) |
Feb 20, 2020 | 87.66 | 87.96 | 87.63 | 87.91 | 567,760 | +0.50(+0.57%) |
Feb 19, 2020 | 87.41 | 87.58 | 87.27 | 87.41 | 458,346 | -0.02(-0.02%) |
Feb 18, 2020 | 87.44 | 87.65 | 87.18 | 87.43 | 471,252 | +0.37(+0.43%) |
Feb 14, 2020 | 87.20 | 87.29 | 86.98 | 87.06 | 414,564 | +0.37(+0.43%) |
Feb 13, 2020 | 86.60 | 86.89 | 86.49 | 86.68 | 369,706 | +0.09(+0.10%) |
Feb 12, 2020 | 86.64 | 86.66 | 86.38 | 86.59 | 337,760 | -0.22(-0.25%) |
Feb 11, 2020 | 87.06 | 87.10 | 86.77 | 86.81 | 510,965 | -0.22(-0.26%) |
Feb 10, 2020 | 87.20 | 87.20 | 86.95 | 87.03 | 429,714 | +0.19(+0.22%) |
Feb 07, 2020 | 86.76 | 87.00 | 86.62 | 86.84 | 505,023 | +0.69(+0.81%) |
Feb 06, 2020 | 86.02 | 86.26 | 85.91 | 86.15 | 523,048 | +0.21(+0.24%) |
Feb 05, 2020 | 86.05 | 86.16 | 85.84 | 85.94 | 696,804 | -0.50(-0.58%) |
Feb 04, 2020 | 86.77 | 86.77 | 86.12 | 86.44 | 975,386 | -0.79(-0.91%) |
Feb 03, 2020 | 87.02 | 87.37 | 86.69 | 87.24 | 1,353,171 | +0.08(+0.09%) |
Jan 31, 2020 | 86.90 | 87.31 | 86.84 | 87.15 | 2,305,564 | +0.52(+0.60%) |
Jan 30, 2020 | 86.78 | 87.01 | 86.54 | 86.63 | 515,153 | -0.03(-0.04%) |
Jan 29, 2020 | 86.28 | 86.76 | 86.28 | 86.67 | 461,652 | +0.59(+0.69%) |
Jan 28, 2020 | 86.44 | 86.44 | 85.93 | 86.07 | 364,917 | -0.49(-0.56%) |
Jan 27, 2020 | 86.23 | 86.56 | 86.10 | 86.56 | 336,288 | +0.92(+1.07%) |
Jan 24, 2020 | 85.51 | 85.89 | 85.42 | 85.65 | 375,772 | +0.35(+0.42%) |
Jan 23, 2020 | 85.23 | 85.40 | 85.12 | 85.29 | 328,257 | +0.40(+0.47%) |
Jan 22, 2020 | 84.86 | 85.04 | 84.75 | 84.89 | 299,905 | +0.30(+0.35%) |
Jan 21, 2020 | 84.32 | 84.77 | 84.20 | 84.60 | 371,710 | +0.53(+0.63%) |
Jan 17, 2020 | 83.77 | 84.09 | 83.71 | 84.07 | 541,530 | -0.24(-0.28%) |
Jan 16, 2020 | 84.28 | 84.43 | 84.05 | 84.31 | 384,679 | +0.03(+0.04%) |
Jan 15, 2020 | 84.23 | 84.42 | 84.03 | 84.28 | 344,506 | +0.48(+0.57%) |
Jan 14, 2020 | 83.71 | 83.86 | 83.64 | 83.80 | 304,042 | +0.16(+0.19%) |
Jan 13, 2020 | 83.64 | 83.69 | 83.40 | 83.64 | 394,509 | -0.23(-0.28%) |
Jan 10, 2020 | 83.50 | 83.95 | 83.49 | 83.87 | 985,570 | +0.59(+0.70%) |
Jan 09, 2020 | 82.66 | 83.39 | 82.64 | 83.29 | 666,535 | +0.35(+0.42%) |
Jan 08, 2020 | 83.37 | 83.62 | 82.83 | 82.94 | 697,193 | -0.36(-0.44%) |
Jan 07, 2020 | 83.53 | 83.62 | 83.25 | 83.30 | 771,048 | -0.33(-0.39%) |
Jan 06, 2020 | 84.20 | 84.44 | 83.54 | 83.63 | 793,377 | -0.44(-0.52%) |
Jan 03, 2020 | 83.53 | 84.12 | 83.48 | 84.07 | 2,272,704 | +0.89(+1.07%) |
Jan 02, 2020 | 83.02 | 83.50 | 83.02 | 83.18 | 2,601,339 | +0.43(+0.52%) |
Dec 31, 2019 | 83.11 | 83.16 | 82.66 | 82.75 | 224,930 | -0.63(-0.75%) |
Dec 30, 2019 | 82.78 | 83.38 | 82.70 | 83.38 | 447,036 | -0.07(-0.08%) |
Dec 27, 2019 | 83.48 | 83.54 | 83.39 | 83.44 | 329,695 | +0.21(+0.26%) |
Dec 26, 2019 | 83.14 | 83.27 | 82.97 | 83.23 | 319,124 | +0.07(+0.09%) |
Dec 24, 2019 | 82.68 | 83.29 | 82.65 | 83.15 | 159,694 | +0.16(+0.20%) |
Dec 23, 2019 | 83.15 | 83.20 | 82.71 | 82.99 | 458,902 | +0.03(+0.03%) |
Dec 20, 2019 | 82.76 | 82.97 | 82.64 | 82.96 | 326,819 | +0.10(+0.12%) |
Dec 19, 2019 | 82.76 | 83.06 | 82.62 | 82.87 | 482,144 | +0.03(+0.04%) |
Dec 18, 2019 | 83.02 | 83.12 | 82.71 | 82.83 | 334,344 | -0.33(-0.39%) |
Dec 17, 2019 | 83.42 | 83.55 | 83.02 | 83.16 | 871,765 | -0.11(-0.13%) |
Dec 16, 2019 | 83.51 | 83.53 | 83.08 | 83.27 | 528,572 | -0.39(-0.46%) |
Dec 13, 2019 | 83.31 | 83.92 | 82.98 | 83.65 | 343,629 | +0.72(+0.87%) |
Dec 12, 2019 | 83.51 | 83.64 | 82.45 | 82.93 | 1,190,627 | -0.80(-0.95%) |
Dec 11, 2019 | 83.61 | 83.96 | 83.52 | 83.73 | 274,728 | +0.46(+0.55%) |
Dec 10, 2019 | 83.46 | 83.60 | 83.08 | 83.27 | 269,935 | +0.04(+0.05%) |
Dec 09, 2019 | 83.49 | 83.54 | 83.14 | 83.23 | 320,839 | +0.12(+0.15%) |
Dec 06, 2019 | 82.93 | 83.48 | 82.91 | 83.10 | 395,156 | -0.30(-0.35%) |
Dec 05, 2019 | 83.19 | 83.49 | 83.10 | 83.40 | 283,177 | -0.23(-0.27%) |
Dec 04, 2019 | 83.74 | 83.80 | 83.20 | 83.63 | 330,939 | -0.32(-0.38%) |
Dec 03, 2019 | 83.48 | 84.25 | 83.37 | 83.95 | 757,730 | +1.18(+1.43%) |