Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 101.34 | 102.07 | 100.70 | 101.76 | 6,063,639 | +0.56(+0.56%) |
Nov 27, 2020 | 100.30 | 101.32 | 99.55 | 101.19 | 2,104,642 | +1.14(+1.14%) |
Nov 25, 2020 | 100.66 | 101.93 | 99.32 | 100.06 | 6,619,255 | -1.13(-1.11%) |
Nov 24, 2020 | 102.78 | 103.05 | 100.85 | 101.19 | 7,780,861 | -1.56(-1.52%) |
Nov 23, 2020 | 104.78 | 104.86 | 102.36 | 102.75 | 4,366,111 | -1.52(-1.46%) |
Nov 20, 2020 | 104.13 | 105.09 | 103.50 | 104.27 | 4,333,926 | -0.10(-0.10%) |
Nov 19, 2020 | 103.43 | 104.56 | 102.74 | 104.37 | 3,772,897 | +1.16(+1.12%) |
Nov 18, 2020 | 106.88 | 106.92 | 103.20 | 103.22 | 4,833,710 | -3.09(-2.91%) |
Nov 17, 2020 | 106.46 | 107.78 | 105.63 | 106.31 | 4,033,822 | -0.57(-0.54%) |
Nov 16, 2020 | 105.37 | 106.96 | 104.93 | 106.88 | 4,406,699 | +1.01(+0.95%) |
Nov 13, 2020 | 106.25 | 106.34 | 104.77 | 105.88 | 4,167,809 | +0.61(+0.58%) |
Nov 12, 2020 | 105.70 | 106.12 | 104.66 | 105.27 | 2,995,678 | -0.66(-0.62%) |
Nov 11, 2020 | 105.26 | 106.21 | 104.81 | 105.92 | 4,247,056 | +1.73(+1.66%) |
Nov 10, 2020 | 103.26 | 104.93 | 101.93 | 104.19 | 5,576,414 | +1.33(+1.30%) |
Nov 09, 2020 | 105.13 | 106.45 | 99.85 | 102.86 | 14,875,087 | -4.73(-4.40%) |
Nov 06, 2020 | 107.08 | 108.27 | 106.10 | 107.59 | 6,002,751 | +0.84(+0.78%) |
Nov 05, 2020 | 106.73 | 107.98 | 105.99 | 106.75 | 5,462,481 | +1.70(+1.62%) |
Nov 04, 2020 | 103.59 | 107.41 | 103.54 | 105.05 | 7,890,100 | +2.03(+1.97%) |
Nov 03, 2020 | 102.25 | 104.19 | 101.89 | 103.02 | 4,114,298 | +1.96(+1.94%) |
Nov 02, 2020 | 100.70 | 102.21 | 99.78 | 101.06 | 6,281,593 | +2.23(+2.26%) |
Oct 30, 2020 | 98.51 | 99.25 | 96.97 | 98.84 | 4,716,143 | +0.10(+0.10%) |
Oct 29, 2020 | 100.03 | 100.22 | 98.33 | 98.73 | 4,503,817 | -1.34(-1.33%) |
Oct 28, 2020 | 100.40 | 101.00 | 99.09 | 100.07 | 7,555,942 | -2.03(-1.99%) |
Oct 27, 2020 | 102.39 | 103.20 | 101.86 | 102.10 | 4,804,407 | -0.39(-0.39%) |
Oct 26, 2020 | 101.15 | 102.64 | 100.66 | 102.49 | 7,760,779 | +1.14(+1.12%) |
Oct 23, 2020 | 103.09 | 103.43 | 101.15 | 101.36 | 3,799,842 | -1.59(-1.54%) |
Oct 22, 2020 | 100.07 | 103.48 | 99.90 | 102.94 | 5,268,458 | +3.34(+3.35%) |
Oct 21, 2020 | 101.56 | 102.49 | 98.50 | 99.61 | 6,077,830 | -2.28(-2.24%) |
Oct 20, 2020 | 101.88 | 103.33 | 101.66 | 101.89 | 4,111,421 | +0.30(+0.30%) |
Oct 19, 2020 | 103.34 | 104.41 | 101.38 | 101.59 | 4,496,556 | -1.53(-1.49%) |
Oct 16, 2020 | 101.27 | 103.79 | 101.27 | 103.12 | 4,640,742 | +2.21(+2.19%) |
Oct 15, 2020 | 100.28 | 101.31 | 99.96 | 100.91 | 3,741,942 | -0.41(-0.40%) |
Oct 14, 2020 | 102.13 | 103.27 | 100.93 | 101.32 | 4,457,926 | -0.24(-0.24%) |
Oct 13, 2020 | 103.53 | 104.02 | 101.45 | 101.56 | 5,092,251 | -2.51(-2.41%) |
Oct 12, 2020 | 103.32 | 104.56 | 102.86 | 104.07 | 4,483,138 | +1.31(+1.28%) |
Oct 09, 2020 | 102.47 | 103.06 | 101.97 | 102.76 | 3,265,866 | +1.04(+1.02%) |
Oct 08, 2020 | 101.35 | 102.27 | 100.67 | 101.72 | 4,447,918 | +0.75(+0.74%) |
Oct 07, 2020 | 100.62 | 101.38 | 100.21 | 100.97 | 4,441,587 | +1.40(+1.40%) |
Oct 06, 2020 | 101.74 | 101.94 | 99.39 | 99.58 | 4,260,091 | -2.16(-2.13%) |
Oct 05, 2020 | 100.45 | 101.82 | 100.45 | 101.74 | 3,844,368 | +1.93(+1.93%) |
Oct 02, 2020 | 100.92 | 101.83 | 99.65 | 99.81 | 5,965,138 | -2.01(-1.97%) |
Oct 01, 2020 | 102.32 | 103.40 | 101.57 | 101.81 | 7,726,667 | -0.18(-0.17%) |
Sep 30, 2020 | 99.33 | 102.60 | 99.10 | 101.99 | 10,119,784 | +3.41(+3.46%) |
Sep 29, 2020 | 99.35 | 99.73 | 98.33 | 98.58 | 4,766,698 | +0.70(+0.72%) |
Sep 28, 2020 | 97.69 | 98.64 | 97.30 | 97.88 | 5,874,925 | +0.93(+0.96%) |
Sep 25, 2020 | 94.24 | 97.10 | 94.04 | 96.95 | 5,399,504 | +2.37(+2.51%) |
Sep 24, 2020 | 96.30 | 97.03 | 94.16 | 94.58 | 8,111,068 | -1.70(-1.76%) |
Sep 23, 2020 | 98.39 | 98.39 | 95.81 | 96.28 | 4,310,159 | -1.94(-1.98%) |
Sep 22, 2020 | 98.83 | 98.89 | 97.06 | 98.22 | 4,459,811 | -1.08(-1.09%) |
Sep 21, 2020 | 99.15 | 99.77 | 97.90 | 99.29 | 4,865,491 | -0.85(-0.85%) |
Sep 18, 2020 | 99.87 | 101.21 | 99.47 | 100.15 | 8,133,348 | +0.19(+0.19%) |
Sep 17, 2020 | 98.37 | 100.04 | 97.83 | 99.96 | 4,570,760 | +0.90(+0.91%) |
Sep 16, 2020 | 100.23 | 100.62 | 99.02 | 99.06 | 4,526,970 | -0.82(-0.83%) |
Sep 15, 2020 | 100.28 | 100.78 | 99.50 | 99.88 | 3,899,701 | +0.83(+0.84%) |
Sep 14, 2020 | 98.96 | 99.96 | 98.52 | 99.05 | 4,080,249 | +0.93(+0.95%) |
Sep 11, 2020 | 98.67 | 99.06 | 97.77 | 98.12 | 4,386,784 | +0.66(+0.67%) |
Sep 10, 2020 | 98.97 | 98.97 | 97.21 | 97.47 | 4,557,151 | -1.70(-1.71%) |
Sep 09, 2020 | 97.71 | 100.21 | 97.59 | 99.16 | 4,657,418 | +2.78(+2.89%) |
Sep 08, 2020 | 96.69 | 97.30 | 96.00 | 96.38 | 5,566,741 | -1.24(-1.27%) |
Sep 04, 2020 | 98.83 | 99.38 | 95.99 | 97.62 | 5,364,719 | -0.32(-0.33%) |
Sep 03, 2020 | 101.87 | 102.10 | 97.75 | 97.94 | 6,501,222 | -4.63(-4.51%) |
Sep 02, 2020 | 99.76 | 103.00 | 99.23 | 102.56 | 6,234,217 | +2.71(+2.71%) |
Sep 01, 2020 | 102.09 | 102.22 | 98.95 | 99.86 | 8,499,614 | -2.74(-2.67%) |
Aug 31, 2020 | 103.75 | 104.72 | 102.40 | 102.59 | 7,405,143 | -1.24(-1.19%) |
Aug 28, 2020 | 106.41 | 107.02 | 102.53 | 103.83 | 18,357,120 | -0.47(-0.45%) |
Aug 27, 2020 | 104.04 | 106.84 | 102.64 | 104.30 | 38,570,568 | +7.59(+7.85%) |
Aug 26, 2020 | 95.58 | 96.80 | 94.90 | 96.71 | 3,044,160 | +0.67(+0.70%) |
Aug 25, 2020 | 95.57 | 96.44 | 95.14 | 96.03 | 2,802,584 | +1.01(+1.07%) |
Aug 24, 2020 | 96.25 | 96.74 | 94.37 | 95.02 | 3,428,242 | -0.95(-0.99%) |
Aug 21, 2020 | 95.25 | 96.10 | 94.51 | 95.97 | 3,825,418 | +0.72(+0.76%) |
Aug 20, 2020 | 93.71 | 95.61 | 93.48 | 95.25 | 3,786,772 | +1.08(+1.14%) |
Aug 19, 2020 | 94.73 | 95.24 | 94.03 | 94.17 | 2,898,989 | -0.45(-0.48%) |
Aug 18, 2020 | 94.74 | 95.33 | 94.12 | 94.62 | 4,030,841 | +0.23(+0.25%) |
Aug 17, 2020 | 94.00 | 95.05 | 93.91 | 94.38 | 4,967,943 | +0.67(+0.72%) |
Aug 14, 2020 | 94.59 | 94.86 | 93.32 | 93.71 | 2,923,775 | -1.04(-1.10%) |
Aug 13, 2020 | 94.04 | 94.91 | 93.72 | 94.75 | 3,149,668 | +0.42(+0.45%) |
Aug 12, 2020 | 93.30 | 94.75 | 93.08 | 94.33 | 2,847,848 | +1.49(+1.61%) |
Aug 11, 2020 | 94.12 | 94.12 | 92.47 | 92.84 | 5,146,643 | -0.92(-0.98%) |
Aug 10, 2020 | 94.60 | 94.90 | 93.75 | 93.76 | 2,962,829 | -1.12(-1.18%) |
Aug 07, 2020 | 95.31 | 95.87 | 94.24 | 94.87 | 3,352,509 | -0.49(-0.51%) |
Aug 06, 2020 | 95.14 | 95.40 | 93.64 | 95.36 | 4,207,246 | -0.37(-0.38%) |
Aug 05, 2020 | 93.69 | 95.93 | 93.61 | 95.72 | 4,711,708 | +2.07(+2.21%) |
Aug 04, 2020 | 93.87 | 94.36 | 93.04 | 93.65 | 2,913,530 | -0.70(-0.74%) |
Aug 03, 2020 | 94.73 | 95.17 | 93.91 | 94.36 | 3,917,048 | +0.04(+0.04%) |
Jul 31, 2020 | 94.92 | 95.00 | 92.89 | 94.32 | 4,912,831 | -0.83(-0.88%) |
Jul 30, 2020 | 94.64 | 95.20 | 93.94 | 95.15 | 3,389,723 | -0.93(-0.97%) |
Jul 29, 2020 | 93.89 | 96.43 | 93.80 | 96.08 | 5,062,461 | +2.49(+2.66%) |
Jul 28, 2020 | 93.85 | 94.46 | 93.03 | 93.59 | 4,389,859 | -0.12(-0.13%) |
Jul 27, 2020 | 92.36 | 93.98 | 92.23 | 93.71 | 3,967,169 | +0.97(+1.05%) |
Jul 24, 2020 | 93.91 | 93.91 | 92.18 | 92.73 | 4,838,565 | -1.75(-1.85%) |
Jul 23, 2020 | 93.98 | 95.57 | 93.78 | 94.49 | 6,301,624 | +0.59(+0.63%) |
Jul 22, 2020 | 91.95 | 94.25 | 91.84 | 93.90 | 4,973,570 | +1.87(+2.04%) |
Jul 21, 2020 | 92.67 | 93.23 | 91.62 | 92.02 | 5,403,676 | -0.83(-0.90%) |
Jul 20, 2020 | 93.72 | 94.38 | 92.52 | 92.86 | 6,058,185 | -0.16(-0.17%) |
Jul 17, 2020 | 91.72 | 93.72 | 91.54 | 93.02 | 8,898,944 | +2.67(+2.96%) |
Jul 16, 2020 | 91.70 | 91.83 | 88.37 | 90.34 | 8,082,471 | -0.31(-0.34%) |
Jul 15, 2020 | 89.88 | 91.03 | 89.75 | 90.65 | 6,617,891 | +1.79(+2.01%) |
Jul 14, 2020 | 86.82 | 89.01 | 85.95 | 88.86 | 4,398,853 | +1.96(+2.25%) |
Jul 13, 2020 | 86.95 | 89.27 | 86.62 | 86.90 | 4,603,468 | +0.05(+0.05%) |
Jul 10, 2020 | 87.26 | 87.57 | 86.19 | 86.86 | 3,131,151 | -0.59(-0.67%) |
Jul 09, 2020 | 86.58 | 88.58 | 85.75 | 87.45 | 4,902,295 | +1.02(+1.18%) |
Jul 08, 2020 | 86.67 | 87.45 | 85.42 | 86.43 | 4,086,871 | +0.11(+0.13%) |
Jul 07, 2020 | 86.32 | 87.19 | 85.97 | 86.32 | 3,630,515 | -0.48(-0.55%) |
Jul 06, 2020 | 86.60 | 87.73 | 86.31 | 86.79 | 6,339,689 | +0.69(+0.80%) |
Jul 02, 2020 | 86.35 | 86.88 | 85.82 | 86.10 | 4,119,310 | +0.55(+0.64%) |
Jul 01, 2020 | 85.87 | 85.87 | 84.42 | 85.55 | 3,630,901 | +0.20(+0.23%) |
Jun 30, 2020 | 82.85 | 85.79 | 82.55 | 85.35 | 5,592,628 | +2.26(+2.72%) |
Jun 29, 2020 | 83.63 | 83.74 | 82.24 | 83.10 | 4,999,738 | +0.28(+0.34%) |
Jun 26, 2020 | 83.85 | 83.97 | 82.10 | 82.82 | 9,129,089 | -0.85(-1.02%) |
Jun 25, 2020 | 81.44 | 83.84 | 80.44 | 83.67 | 6,192,935 | +2.17(+2.66%) |
Jun 24, 2020 | 84.61 | 84.70 | 81.05 | 81.50 | 6,578,246 | -3.73(-4.38%) |
Jun 23, 2020 | 85.06 | 86.17 | 84.76 | 85.23 | 4,453,053 | +0.90(+1.06%) |
Jun 22, 2020 | 84.33 | 84.63 | 83.24 | 84.34 | 5,432,215 | -0.32(-0.37%) |
Jun 19, 2020 | 85.58 | 86.26 | 84.59 | 84.65 | 10,123,996 | +0.37(+0.44%) |
Jun 18, 2020 | 84.49 | 85.27 | 83.62 | 84.28 | 6,451,619 | -0.58(-0.68%) |
Jun 17, 2020 | 84.41 | 85.58 | 84.11 | 84.86 | 4,669,642 | +1.08(+1.29%) |
Jun 16, 2020 | 84.60 | 85.66 | 83.22 | 83.78 | 6,580,833 | +0.18(+0.21%) |
Jun 15, 2020 | 81.70 | 84.35 | 81.27 | 83.60 | 6,069,451 | +0.49(+0.60%) |
Jun 12, 2020 | 83.32 | 84.20 | 81.77 | 83.11 | 5,988,296 | +1.16(+1.41%) |
Jun 11, 2020 | 86.05 | 86.35 | 81.16 | 81.95 | 8,748,408 | -4.09(-4.75%) |
Jun 10, 2020 | 84.81 | 86.59 | 84.62 | 86.04 | 6,243,990 | +1.76(+2.09%) |
Jun 09, 2020 | 86.19 | 86.65 | 84.24 | 84.27 | 5,202,114 | -2.14(-2.47%) |
Jun 08, 2020 | 83.07 | 86.46 | 83.00 | 86.41 | 5,812,766 | +2.52(+3.00%) |
Jun 05, 2020 | 82.59 | 83.98 | 81.52 | 83.89 | 12,719,989 | +1.50(+1.82%) |
Jun 04, 2020 | 85.00 | 85.26 | 82.38 | 82.39 | 9,761,121 | -2.94(-3.45%) |
Jun 03, 2020 | 86.41 | 86.54 | 84.54 | 85.33 | 8,628,714 | -1.14(-1.32%) |
Jun 02, 2020 | 86.75 | 86.96 | 85.66 | 86.47 | 6,849,480 | -0.36(-0.42%) |
Jun 01, 2020 | 86.77 | 87.72 | 85.92 | 86.83 | 5,840,473 | -1.78(-2.01%) |
May 29, 2020 | 86.73 | 89.24 | 84.72 | 88.61 | 10,862,785 | +2.63(+3.06%) |
May 28, 2020 | 85.84 | 87.12 | 85.15 | 85.98 | 5,695,062 | +1.25(+1.48%) |
May 27, 2020 | 83.35 | 84.75 | 82.31 | 84.73 | 5,806,530 | +1.19(+1.43%) |
May 26, 2020 | 86.77 | 87.09 | 83.25 | 83.53 | 6,688,136 | -1.86(-2.18%) |
May 22, 2020 | 84.41 | 85.46 | 83.75 | 85.39 | 5,553,399 | +1.01(+1.19%) |
May 21, 2020 | 83.68 | 84.59 | 82.51 | 84.38 | 6,585,304 | +0.28(+0.33%) |
May 20, 2020 | 83.63 | 84.41 | 82.18 | 84.10 | 8,021,970 | +1.75(+2.12%) |
May 19, 2020 | 84.33 | 84.49 | 82.26 | 82.36 | 8,239,648 | -1.91(-2.27%) |
May 18, 2020 | 85.79 | 86.82 | 84.04 | 84.27 | 8,191,757 | +0.35(+0.42%) |
May 15, 2020 | 83.98 | 85.10 | 82.89 | 83.92 | 14,577,942 | -1.76(-2.06%) |
May 14, 2020 | 84.49 | 85.68 | 83.40 | 85.68 | 8,757,758 | -0.35(-0.41%) |
May 13, 2020 | 87.07 | 88.38 | 84.80 | 86.04 | 12,442,067 | -1.53(-1.75%) |
May 12, 2020 | 90.05 | 90.26 | 87.50 | 87.57 | 5,764,991 | -2.12(-2.36%) |
May 11, 2020 | 87.03 | 90.08 | 86.95 | 89.69 | 7,753,190 | +2.21(+2.53%) |
May 08, 2020 | 88.54 | 88.63 | 86.72 | 87.47 | 6,609,364 | -0.27(-0.31%) |
May 07, 2020 | 86.02 | 88.26 | 85.71 | 87.74 | 7,772,513 | +2.72(+3.20%) |
May 06, 2020 | 86.96 | 87.22 | 84.98 | 85.03 | 4,549,962 | -1.82(-2.10%) |
May 05, 2020 | 84.91 | 87.44 | 84.38 | 86.85 | 7,227,333 | +2.99(+3.56%) |
May 04, 2020 | 83.82 | 84.17 | 82.82 | 83.86 | 5,394,513 | -0.02(-0.02%) |
May 01, 2020 | 84.95 | 85.29 | 82.85 | 83.88 | 7,326,515 | -2.09(-2.43%) |
Apr 30, 2020 | 85.75 | 87.54 | 85.75 | 85.97 | 8,543,949 | -0.18(-0.21%) |
Apr 29, 2020 | 85.97 | 86.87 | 85.02 | 86.15 | 7,565,837 | +0.77(+0.90%) |
Apr 28, 2020 | 88.58 | 88.83 | 85.26 | 85.38 | 8,357,877 | -3.26(-3.68%) |
Apr 27, 2020 | 89.14 | 89.53 | 87.77 | 88.64 | 7,323,286 | +0.83(+0.95%) |
Apr 24, 2020 | 88.22 | 88.30 | 86.61 | 87.81 | 9,659,428 | +0.11(+0.13%) |
Apr 23, 2020 | 89.50 | 90.97 | 87.15 | 87.70 | 11,314,399 | -1.44(-1.61%) |
Apr 22, 2020 | 88.02 | 89.60 | 86.62 | 89.14 | 8,965,562 | +1.34(+1.52%) |
Apr 21, 2020 | 89.71 | 90.53 | 87.40 | 87.80 | 12,882,518 | -3.69(-4.03%) |
Apr 20, 2020 | 88.52 | 93.36 | 88.36 | 91.49 | 18,460,674 | +1.86(+2.07%) |
Apr 17, 2020 | 90.97 | 91.25 | 87.98 | 89.63 | 17,218,816 | +0.01(+0.01%) |
Apr 16, 2020 | 86.45 | 90.55 | 85.08 | 89.62 | 28,935,672 | +4.72(+5.56%) |
Apr 15, 2020 | 84.03 | 85.79 | 82.63 | 84.90 | 15,107,888 | +1.68(+2.02%) |
Apr 14, 2020 | 81.22 | 83.59 | 80.75 | 83.22 | 10,555,260 | +3.41(+4.27%) |
Apr 13, 2020 | 80.25 | 80.40 | 77.64 | 79.81 | 7,166,850 | -0.18(-0.22%) |
Apr 09, 2020 | 79.02 | 80.41 | 77.11 | 79.99 | 11,267,486 | +1.01(+1.28%) |
Apr 08, 2020 | 76.70 | 79.38 | 75.35 | 78.97 | 9,963,634 | +2.81(+3.69%) |
Apr 07, 2020 | 77.58 | 78.54 | 76.02 | 76.17 | 11,693,139 | -0.74(-0.97%) |
Apr 06, 2020 | 75.38 | 77.27 | 74.01 | 76.91 | 13,307,623 | +3.05(+4.13%) |
Apr 03, 2020 | 73.25 | 74.36 | 72.68 | 73.86 | 9,831,016 | +0.01(+0.01%) |
Apr 02, 2020 | 70.76 | 74.06 | 70.65 | 73.85 | 10,935,698 | +2.67(+3.75%) |
Apr 01, 2020 | 71.58 | 71.94 | 70.05 | 71.18 | 13,127,302 | -2.18(-2.97%) |
Mar 31, 2020 | 75.70 | 75.76 | 73.03 | 73.36 | 25,576,560 | -0.40(-0.54%) |
Mar 30, 2020 | 77.00 | 78.46 | 72.95 | 73.76 | 51,072,444 | +4.44(+6.41%) |
Mar 27, 2020 | 72.05 | 72.05 | 68.43 | 69.31 | 8,993,271 | -1.16(-1.65%) |
Mar 26, 2020 | 66.08 | 70.62 | 66.00 | 70.48 | 11,341,210 | +4.70(+7.15%) |
Mar 25, 2020 | 64.10 | 67.52 | 63.35 | 65.77 | 10,059,072 | +0.99(+1.52%) |
Mar 24, 2020 | 60.34 | 65.05 | 59.96 | 64.79 | 11,728,273 | +6.39(+10.94%) |
Mar 23, 2020 | 62.35 | 62.74 | 57.28 | 58.40 | 14,022,618 | -4.82(-7.62%) |
Mar 20, 2020 | 68.84 | 69.59 | 63.17 | 63.22 | 16,276,525 | -6.04(-8.72%) |
Mar 19, 2020 | 75.64 | 76.05 | 68.38 | 69.26 | 15,570,647 | -4.43(-6.01%) |
Mar 18, 2020 | 69.70 | 76.22 | 69.16 | 73.68 | 18,860,498 | -0.21(-0.29%) |
Mar 17, 2020 | 70.21 | 74.18 | 68.18 | 73.90 | 14,320,729 | +5.42(+7.91%) |
Mar 16, 2020 | 65.68 | 73.67 | 65.07 | 68.48 | 15,445,736 | -7.43(-9.79%) |
Mar 13, 2020 | 72.43 | 76.85 | 69.56 | 75.91 | 19,703,446 | +6.42(+9.25%) |
Mar 12, 2020 | 68.12 | 72.65 | 66.94 | 69.48 | 14,926,208 | -3.11(-4.29%) |
Mar 11, 2020 | 73.00 | 73.51 | 70.98 | 72.60 | 12,407,201 | -2.59(-3.45%) |
Mar 10, 2020 | 73.66 | 75.30 | 70.59 | 75.19 | 10,130,187 | +3.59(+5.01%) |
Mar 09, 2020 | 71.22 | 73.76 | 69.82 | 71.60 | 11,063,143 | -4.39(-5.77%) |
Mar 06, 2020 | 73.07 | 76.51 | 72.60 | 75.99 | 11,453,688 | +1.13(+1.52%) |
Mar 05, 2020 | 74.64 | 75.74 | 73.56 | 74.85 | 9,991,702 | -1.46(-1.91%) |
Mar 04, 2020 | 74.98 | 76.54 | 73.87 | 76.31 | 9,315,425 | +3.81(+5.26%) |
Mar 03, 2020 | 75.84 | 77.62 | 71.82 | 72.50 | 10,229,799 | -3.37(-4.44%) |
Mar 02, 2020 | 72.40 | 75.93 | 71.81 | 75.87 | 12,351,104 | +4.26(+5.95%) |
Feb 28, 2020 | 71.69 | 72.66 | 68.81 | 71.61 | 17,934,802 | -2.01(-2.73%) |
Feb 27, 2020 | 74.74 | 76.26 | 73.59 | 73.62 | 9,310,613 | -2.02(-2.67%) |
Feb 26, 2020 | 76.35 | 77.05 | 75.40 | 75.64 | 7,938,678 | +0.21(+0.28%) |
Feb 25, 2020 | 78.95 | 79.36 | 75.10 | 75.42 | 7,553,149 | -3.25(-4.14%) |
Feb 24, 2020 | 79.22 | 79.64 | 78.15 | 78.68 | 5,969,678 | -2.62(-3.22%) |
Feb 21, 2020 | 81.85 | 82.04 | 81.03 | 81.30 | 5,992,538 | -0.94(-1.14%) |
Feb 20, 2020 | 82.83 | 83.26 | 81.85 | 82.24 | 3,934,289 | -0.84(-1.01%) |
Feb 19, 2020 | 82.58 | 83.60 | 82.45 | 83.07 | 3,727,124 | +0.45(+0.54%) |
Feb 18, 2020 | 83.13 | 83.19 | 82.10 | 82.63 | 4,832,282 | -0.73(-0.87%) |
Feb 14, 2020 | 82.62 | 83.40 | 82.10 | 83.35 | 4,216,473 | +0.91(+1.11%) |
Feb 13, 2020 | 82.27 | 82.78 | 81.53 | 82.44 | 4,785,551 | -0.10(-0.12%) |
Feb 12, 2020 | 83.26 | 83.29 | 82.34 | 82.54 | 3,645,949 | -0.35(-0.43%) |
Feb 11, 2020 | 82.40 | 83.12 | 82.30 | 82.90 | 2,863,329 | +0.81(+0.99%) |
Feb 10, 2020 | 81.07 | 82.09 | 81.07 | 82.09 | 4,538,768 | +0.40(+0.49%) |
Feb 07, 2020 | 82.95 | 83.21 | 81.51 | 81.69 | 4,810,682 | -1.49(-1.79%) |
Feb 06, 2020 | 83.67 | 83.74 | 82.97 | 83.17 | 4,593,954 | -0.08(-0.10%) |
Feb 05, 2020 | 82.61 | 83.31 | 82.32 | 83.26 | 3,835,608 | +1.24(+1.51%) |
Feb 04, 2020 | 81.95 | 82.97 | 81.95 | 82.02 | 4,200,130 | +1.09(+1.34%) |
Feb 03, 2020 | 81.60 | 82.18 | 80.65 | 80.93 | 5,029,780 | -0.07(-0.09%) |
Jan 31, 2020 | 82.86 | 82.95 | 80.79 | 81.01 | 6,361,713 | -1.88(-2.27%) |
Jan 30, 2020 | 82.08 | 82.93 | 81.78 | 82.89 | 5,645,273 | +0.02(+0.02%) |
Jan 29, 2020 | 83.31 | 83.88 | 82.80 | 82.87 | 4,210,551 | -0.37(-0.45%) |
Jan 28, 2020 | 83.39 | 83.70 | 83.10 | 83.24 | 5,360,901 | -0.05(-0.06%) |
Jan 27, 2020 | 82.84 | 83.67 | 82.64 | 83.29 | 4,821,435 | -0.75(-0.90%) |
Jan 24, 2020 | 84.46 | 85.09 | 83.86 | 84.04 | 4,538,426 | -0.31(-0.36%) |
Jan 23, 2020 | 85.35 | 85.39 | 83.82 | 84.35 | 7,979,850 | -1.05(-1.23%) |
Jan 22, 2020 | 84.39 | 85.95 | 83.70 | 85.40 | 10,586,018 | +1.98(+2.37%) |
Jan 21, 2020 | 82.61 | 83.70 | 82.38 | 83.42 | 8,017,474 | +0.68(+0.82%) |
Jan 17, 2020 | 82.23 | 82.92 | 82.09 | 82.74 | 6,324,710 | +0.67(+0.82%) |
Jan 16, 2020 | 81.75 | 82.10 | 81.27 | 82.07 | 5,403,478 | +0.84(+1.03%) |
Jan 15, 2020 | 80.05 | 81.67 | 80.05 | 81.23 | 5,797,637 | +1.52(+1.91%) |
Jan 14, 2020 | 78.21 | 79.95 | 78.10 | 79.71 | 9,413,719 | +0.91(+1.16%) |
Jan 13, 2020 | 79.15 | 79.36 | 78.44 | 78.80 | 6,018,601 | -0.22(-0.28%) |
Jan 10, 2020 | 80.34 | 80.53 | 78.84 | 79.02 | 5,055,915 | -1.00(-1.25%) |
Jan 09, 2020 | 79.89 | 80.24 | 79.38 | 80.02 | 6,948,724 | +0.21(+0.27%) |
Jan 08, 2020 | 79.83 | 80.22 | 79.54 | 79.81 | 6,150,884 | +0.32(+0.41%) |
Jan 07, 2020 | 79.40 | 79.89 | 79.19 | 79.48 | 3,683,947 | -0.44(-0.56%) |
Jan 06, 2020 | 79.26 | 79.94 | 78.88 | 79.93 | 6,083,701 | +0.42(+0.52%) |
Jan 03, 2020 | 79.38 | 80.23 | 79.23 | 79.51 | 5,127,968 | -0.98(-1.22%) |
Jan 02, 2020 | 79.67 | 80.50 | 79.43 | 80.49 | 5,367,796 | +0.08(+0.10%) |
Dec 31, 2019 | 80.07 | 80.53 | 79.86 | 80.41 | 3,522,710 | +0.06(+0.07%) |
Dec 30, 2019 | 81.02 | 81.27 | 80.18 | 80.35 | 2,923,314 | -0.56(-0.69%) |
Dec 27, 2019 | 80.99 | 81.23 | 80.56 | 80.91 | 2,709,926 | +0.11(+0.14%) |
Dec 26, 2019 | 80.73 | 81.02 | 80.43 | 80.80 | 2,196,304 | +0.00(+0.00%) |
Dec 24, 2019 | 80.88 | 80.98 | 80.52 | 80.80 | 1,153,279 | -0.06(-0.08%) |
Dec 23, 2019 | 79.90 | 80.96 | 79.87 | 80.86 | 4,394,226 | +0.64(+0.80%) |
Dec 20, 2019 | 82.38 | 82.61 | 80.19 | 80.22 | 12,537,974 | -0.64(-0.79%) |
Dec 19, 2019 | 80.30 | 80.86 | 80.06 | 80.86 | 5,016,330 | +0.39(+0.48%) |
Dec 18, 2019 | 80.61 | 80.79 | 80.18 | 80.47 | 6,299,088 | -0.12(-0.15%) |
Dec 17, 2019 | 80.15 | 80.81 | 79.61 | 80.59 | 5,799,298 | +0.61(+0.76%) |
Dec 16, 2019 | 80.49 | 80.63 | 79.89 | 79.98 | 4,152,138 | +0.05(+0.06%) |
Dec 13, 2019 | 79.41 | 80.27 | 79.41 | 79.93 | 4,182,961 | +0.35(+0.44%) |
Dec 12, 2019 | 78.48 | 79.87 | 78.35 | 79.58 | 4,488,667 | +0.98(+1.25%) |
Dec 11, 2019 | 78.33 | 78.72 | 77.95 | 78.60 | 3,173,194 | +0.32(+0.41%) |
Dec 10, 2019 | 77.65 | 78.34 | 77.54 | 78.28 | 4,218,251 | +0.64(+0.82%) |
Dec 09, 2019 | 78.80 | 79.07 | 77.60 | 77.64 | 4,566,239 | -1.49(-1.88%) |
Dec 06, 2019 | 79.31 | 79.53 | 79.04 | 79.13 | 4,434,013 | +0.22(+0.28%) |
Dec 05, 2019 | 78.80 | 79.07 | 78.06 | 78.91 | 3,543,153 | +0.06(+0.07%) |
Dec 04, 2019 | 78.22 | 79.00 | 78.17 | 78.85 | 4,270,624 | +0.76(+0.97%) |
Dec 03, 2019 | 77.38 | 78.15 | 77.08 | 78.09 | 3,479,248 | -0.14(-0.18%) |