Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 117.13 | 117.54 | 115.38 | 116.33 | 1,075,333 | -1.76(-1.49%) |
Nov 27, 2020 | 118.24 | 118.78 | 117.71 | 118.09 | 269,169 | +0.24(+0.21%) |
Nov 25, 2020 | 119.23 | 119.67 | 116.98 | 117.85 | 1,488,255 | -2.11(-1.76%) |
Nov 24, 2020 | 118.00 | 120.62 | 117.85 | 119.96 | 839,746 | +2.76(+2.36%) |
Nov 23, 2020 | 116.55 | 118.38 | 116.55 | 117.20 | 835,995 | -0.05(-0.04%) |
Nov 20, 2020 | 118.39 | 118.85 | 116.70 | 117.24 | 565,876 | -1.14(-0.96%) |
Nov 19, 2020 | 117.49 | 118.69 | 116.80 | 118.38 | 498,451 | +0.30(+0.26%) |
Nov 18, 2020 | 119.61 | 120.45 | 118.08 | 118.08 | 790,028 | -1.00(-0.84%) |
Nov 17, 2020 | 118.64 | 119.51 | 116.62 | 119.08 | 632,359 | -0.37(-0.31%) |
Nov 16, 2020 | 118.27 | 119.53 | 116.13 | 119.45 | 994,243 | +3.34(+2.88%) |
Nov 13, 2020 | 114.87 | 116.71 | 113.92 | 116.11 | 673,511 | +2.17(+1.90%) |
Nov 12, 2020 | 114.32 | 114.97 | 112.97 | 113.94 | 612,518 | -0.83(-0.72%) |
Nov 11, 2020 | 114.47 | 115.17 | 112.17 | 114.77 | 847,622 | +1.01(+0.88%) |
Nov 10, 2020 | 114.23 | 116.41 | 113.54 | 113.76 | 1,778,797 | +0.09(+0.08%) |
Nov 09, 2020 | 118.59 | 120.96 | 113.56 | 113.67 | 1,068,071 | +3.13(+2.83%) |
Nov 06, 2020 | 112.00 | 112.23 | 108.11 | 110.54 | 903,948 | -0.90(-0.81%) |
Nov 05, 2020 | 109.84 | 113.02 | 109.84 | 111.44 | 568,273 | +3.13(+2.89%) |
Nov 04, 2020 | 110.37 | 111.34 | 107.38 | 108.31 | 722,215 | -2.93(-2.64%) |
Nov 03, 2020 | 110.69 | 112.19 | 110.20 | 111.24 | 657,786 | +2.17(+1.99%) |
Nov 02, 2020 | 106.92 | 109.32 | 106.73 | 109.07 | 689,647 | +3.95(+3.76%) |
Oct 30, 2020 | 104.28 | 105.56 | 103.92 | 105.12 | 1,043,916 | +0.59(+0.56%) |
Oct 29, 2020 | 102.94 | 105.47 | 102.55 | 104.53 | 837,111 | +0.76(+0.73%) |
Oct 28, 2020 | 103.71 | 105.19 | 103.02 | 103.77 | 1,372,469 | -2.15(-2.03%) |
Oct 27, 2020 | 108.22 | 108.46 | 105.87 | 105.92 | 707,058 | -2.16(-1.99%) |
Oct 26, 2020 | 109.09 | 109.16 | 106.67 | 108.07 | 616,027 | -2.33(-2.11%) |
Oct 23, 2020 | 110.34 | 110.64 | 109.38 | 110.40 | 560,820 | +0.98(+0.89%) |
Oct 22, 2020 | 108.63 | 109.93 | 108.30 | 109.42 | 556,517 | +1.43(+1.33%) |
Oct 21, 2020 | 108.20 | 109.55 | 107.93 | 107.99 | 724,460 | -0.48(-0.45%) |
Oct 20, 2020 | 107.37 | 110.79 | 106.93 | 108.47 | 1,098,763 | +1.40(+1.30%) |
Oct 19, 2020 | 108.77 | 110.13 | 106.77 | 107.08 | 722,763 | -1.23(-1.14%) |
Oct 16, 2020 | 108.63 | 109.59 | 108.16 | 108.31 | 684,885 | +0.16(+0.15%) |
Oct 15, 2020 | 106.40 | 108.44 | 106.17 | 108.15 | 426,292 | +0.27(+0.25%) |
Oct 14, 2020 | 107.25 | 108.88 | 107.25 | 107.88 | 594,986 | +1.13(+1.06%) |
Oct 13, 2020 | 108.01 | 108.75 | 106.28 | 106.75 | 500,652 | -1.46(-1.35%) |
Oct 12, 2020 | 108.14 | 108.71 | 107.43 | 108.22 | 642,400 | +0.84(+0.79%) |
Oct 09, 2020 | 108.06 | 108.52 | 106.64 | 107.37 | 526,908 | +0.14(+0.13%) |
Oct 08, 2020 | 106.69 | 107.27 | 105.41 | 107.23 | 468,259 | +1.17(+1.10%) |
Oct 07, 2020 | 105.84 | 107.34 | 105.28 | 106.06 | 550,215 | +1.53(+1.46%) |
Oct 06, 2020 | 105.90 | 106.98 | 104.35 | 104.53 | 460,776 | -1.18(-1.11%) |
Oct 05, 2020 | 105.67 | 106.90 | 105.11 | 105.71 | 550,034 | +1.22(+1.16%) |
Oct 02, 2020 | 100.18 | 105.51 | 100.08 | 104.49 | 855,396 | +2.76(+2.72%) |
Oct 01, 2020 | 103.50 | 104.08 | 100.93 | 101.73 | 656,279 | -1.14(-1.11%) |
Sep 30, 2020 | 103.36 | 104.74 | 101.84 | 102.87 | 942,326 | +0.09(+0.09%) |
Sep 29, 2020 | 103.34 | 103.59 | 102.18 | 102.77 | 531,039 | -0.51(-0.50%) |
Sep 28, 2020 | 104.84 | 105.17 | 103.15 | 103.29 | 803,412 | +0.27(+0.26%) |
Sep 25, 2020 | 100.98 | 103.60 | 100.70 | 103.02 | 664,138 | +1.29(+1.27%) |
Sep 24, 2020 | 101.55 | 103.40 | 100.45 | 101.73 | 700,519 | +0.18(+0.18%) |
Sep 23, 2020 | 102.23 | 103.71 | 101.26 | 101.55 | 1,899,465 | -0.58(-0.57%) |
Sep 22, 2020 | 101.72 | 102.32 | 100.83 | 102.13 | 1,062,493 | +0.10(+0.10%) |
Sep 21, 2020 | 104.99 | 105.16 | 100.59 | 102.02 | 784,546 | -4.89(-4.57%) |
Sep 18, 2020 | 109.53 | 110.28 | 106.44 | 106.91 | 1,126,380 | -2.64(-2.41%) |
Sep 17, 2020 | 108.19 | 109.99 | 107.20 | 109.55 | 731,101 | +0.04(+0.03%) |
Sep 16, 2020 | 108.97 | 110.49 | 107.94 | 109.52 | 588,194 | +1.29(+1.19%) |
Sep 15, 2020 | 108.24 | 109.03 | 107.50 | 108.22 | 703,596 | +0.28(+0.25%) |
Sep 14, 2020 | 108.05 | 108.75 | 107.21 | 107.95 | 754,632 | +0.84(+0.79%) |
Sep 11, 2020 | 105.50 | 107.65 | 105.46 | 107.10 | 591,889 | +1.82(+1.73%) |
Sep 10, 2020 | 105.89 | 106.83 | 105.21 | 105.28 | 1,080,907 | -0.60(-0.56%) |
Sep 09, 2020 | 103.67 | 106.89 | 103.36 | 105.88 | 839,493 | +3.20(+3.12%) |
Sep 08, 2020 | 103.30 | 104.45 | 102.12 | 102.68 | 779,930 | -1.41(-1.35%) |
Sep 04, 2020 | 105.62 | 105.67 | 103.11 | 104.08 | 635,386 | -0.12(-0.12%) |
Sep 03, 2020 | 107.38 | 108.06 | 103.09 | 104.21 | 606,106 | -3.47(-3.22%) |
Sep 02, 2020 | 106.01 | 108.20 | 105.24 | 107.67 | 686,272 | +1.88(+1.78%) |
Sep 01, 2020 | 103.81 | 105.91 | 103.36 | 105.79 | 519,313 | +1.50(+1.44%) |
Aug 31, 2020 | 105.39 | 105.56 | 103.89 | 104.29 | 736,740 | -1.46(-1.38%) |
Aug 28, 2020 | 105.55 | 106.03 | 104.66 | 105.75 | 419,694 | +0.34(+0.32%) |
Aug 27, 2020 | 106.03 | 106.30 | 104.97 | 105.42 | 480,881 | +0.04(+0.04%) |
Aug 26, 2020 | 104.79 | 105.83 | 104.18 | 105.38 | 496,029 | +0.24(+0.23%) |
Aug 25, 2020 | 105.39 | 105.77 | 104.39 | 105.14 | 568,697 | +0.19(+0.18%) |
Aug 24, 2020 | 104.29 | 104.97 | 103.87 | 104.95 | 652,916 | +1.03(+0.99%) |
Aug 21, 2020 | 104.07 | 104.77 | 102.88 | 103.92 | 682,226 | -0.05(-0.05%) |
Aug 20, 2020 | 103.39 | 104.16 | 103.02 | 103.97 | 690,725 | -0.69(-0.66%) |
Aug 19, 2020 | 105.45 | 105.87 | 104.30 | 104.66 | 390,338 | -0.31(-0.30%) |
Aug 18, 2020 | 105.80 | 106.04 | 104.83 | 104.97 | 560,453 | -0.79(-0.75%) |
Aug 17, 2020 | 105.59 | 106.28 | 104.79 | 105.77 | 726,441 | +0.35(+0.33%) |
Aug 14, 2020 | 105.34 | 106.45 | 104.77 | 105.42 | 764,530 | -0.55(-0.52%) |
Aug 13, 2020 | 105.69 | 106.38 | 105.10 | 105.97 | 589,073 | -0.44(-0.42%) |
Aug 12, 2020 | 106.77 | 107.03 | 105.73 | 106.41 | 690,459 | +0.20(+0.19%) |
Aug 11, 2020 | 104.93 | 107.12 | 104.93 | 106.21 | 1,041,192 | +1.76(+1.68%) |
Aug 10, 2020 | 102.43 | 104.87 | 102.43 | 104.45 | 1,102,734 | +2.33(+2.29%) |
Aug 07, 2020 | 99.61 | 102.19 | 99.61 | 102.12 | 934,742 | +2.64(+2.65%) |
Aug 06, 2020 | 98.84 | 99.53 | 98.36 | 99.48 | 486,395 | +0.46(+0.47%) |
Aug 05, 2020 | 98.44 | 99.70 | 98.28 | 99.02 | 688,821 | +1.34(+1.37%) |
Aug 04, 2020 | 97.01 | 97.98 | 96.87 | 97.68 | 810,054 | +0.18(+0.18%) |
Aug 03, 2020 | 97.69 | 98.68 | 97.09 | 97.50 | 798,984 | +0.20(+0.20%) |
Jul 31, 2020 | 98.05 | 98.37 | 95.98 | 97.30 | 1,754,282 | -1.52(-1.54%) |
Jul 30, 2020 | 99.71 | 99.73 | 98.05 | 98.82 | 552,110 | -2.21(-2.19%) |
Jul 29, 2020 | 99.61 | 101.28 | 99.43 | 101.03 | 671,550 | +1.99(+2.01%) |
Jul 28, 2020 | 99.87 | 100.30 | 98.87 | 99.04 | 701,283 | -1.40(-1.39%) |
Jul 27, 2020 | 99.44 | 100.61 | 99.08 | 100.44 | 679,372 | +0.70(+0.70%) |
Jul 24, 2020 | 100.03 | 100.37 | 99.31 | 99.74 | 1,126,113 | -0.23(-0.23%) |
Jul 23, 2020 | 99.63 | 100.98 | 98.80 | 99.96 | 753,909 | +0.53(+0.53%) |
Jul 22, 2020 | 98.83 | 102.08 | 98.35 | 99.43 | 1,566,206 | +1.61(+1.64%) |
Jul 21, 2020 | 97.81 | 98.74 | 97.10 | 97.83 | 1,070,991 | +0.90(+0.93%) |
Jul 20, 2020 | 97.17 | 98.28 | 96.33 | 96.93 | 687,849 | -0.98(-1.00%) |
Jul 17, 2020 | 98.23 | 98.85 | 97.36 | 97.91 | 863,864 | +1.14(+1.18%) |
Jul 16, 2020 | 96.15 | 97.81 | 95.75 | 96.77 | 712,802 | +0.18(+0.19%) |
Jul 15, 2020 | 94.95 | 96.89 | 93.64 | 96.59 | 1,057,452 | +3.35(+3.59%) |
Jul 14, 2020 | 91.24 | 93.33 | 90.63 | 93.24 | 1,206,782 | +2.01(+2.21%) |
Jul 13, 2020 | 91.18 | 92.94 | 90.47 | 91.23 | 791,710 | +1.29(+1.43%) |
Jul 10, 2020 | 89.93 | 90.44 | 89.19 | 89.94 | 520,053 | +0.27(+0.31%) |
Jul 09, 2020 | 91.72 | 91.72 | 89.05 | 89.67 | 569,212 | -1.94(-2.12%) |
Jul 08, 2020 | 91.66 | 92.10 | 90.61 | 91.61 | 683,132 | +0.08(+0.08%) |
Jul 07, 2020 | 92.33 | 92.78 | 91.31 | 91.53 | 828,161 | -1.61(-1.73%) |
Jul 06, 2020 | 93.80 | 94.30 | 92.46 | 93.14 | 555,756 | +1.05(+1.14%) |
Jul 02, 2020 | 91.67 | 93.66 | 91.53 | 92.09 | 901,842 | +1.72(+1.90%) |
Jul 01, 2020 | 91.57 | 91.80 | 89.58 | 90.37 | 665,160 | -0.91(-0.99%) |
Jun 30, 2020 | 88.91 | 91.97 | 88.75 | 91.28 | 856,092 | +1.88(+2.10%) |
Jun 29, 2020 | 88.41 | 89.89 | 87.93 | 89.40 | 636,672 | +1.82(+2.08%) |
Jun 26, 2020 | 86.78 | 87.80 | 86.55 | 87.57 | 2,211,710 | +0.33(+0.38%) |
Jun 25, 2020 | 86.43 | 87.37 | 85.10 | 87.24 | 876,014 | +0.38(+0.44%) |
Jun 24, 2020 | 88.61 | 88.64 | 85.87 | 86.86 | 1,040,395 | -2.75(-3.07%) |
Jun 23, 2020 | 91.44 | 91.50 | 89.35 | 89.61 | 826,741 | -0.38(-0.42%) |
Jun 22, 2020 | 89.57 | 90.60 | 88.17 | 89.99 | 966,043 | +0.28(+0.32%) |
Jun 19, 2020 | 93.73 | 93.73 | 89.68 | 89.71 | 1,917,936 | -2.32(-2.52%) |
Jun 18, 2020 | 91.43 | 93.13 | 90.87 | 92.02 | 806,210 | -0.37(-0.40%) |
Jun 17, 2020 | 93.55 | 93.75 | 92.08 | 92.39 | 941,455 | -0.65(-0.70%) |
Jun 16, 2020 | 96.21 | 96.22 | 90.79 | 93.04 | 1,044,907 | +1.01(+1.10%) |
Jun 15, 2020 | 88.22 | 92.53 | 87.93 | 92.03 | 1,121,209 | +0.71(+0.78%) |
Jun 12, 2020 | 94.62 | 94.62 | 88.86 | 91.32 | 1,139,337 | +0.39(+0.43%) |
Jun 11, 2020 | 93.98 | 94.40 | 90.83 | 90.94 | 830,190 | -6.31(-6.49%) |
Jun 10, 2020 | 100.58 | 100.68 | 97.24 | 97.25 | 744,394 | -3.58(-3.55%) |
Jun 09, 2020 | 101.10 | 101.94 | 99.75 | 100.83 | 790,617 | -2.17(-2.11%) |
Jun 08, 2020 | 101.80 | 103.47 | 101.67 | 103.01 | 872,772 | +1.30(+1.27%) |
Jun 05, 2020 | 101.92 | 103.54 | 100.69 | 101.71 | 867,355 | +3.86(+3.94%) |
Jun 04, 2020 | 96.13 | 98.35 | 95.88 | 97.86 | 940,463 | +0.05(+0.05%) |
Jun 03, 2020 | 97.25 | 98.60 | 95.86 | 97.81 | 1,024,077 | +3.99(+4.25%) |
Jun 02, 2020 | 93.29 | 94.25 | 92.56 | 93.82 | 899,958 | +1.42(+1.53%) |
Jun 01, 2020 | 92.11 | 93.17 | 91.58 | 92.40 | 781,542 | +0.47(+0.51%) |
May 29, 2020 | 90.97 | 92.26 | 90.22 | 91.93 | 1,273,582 | +0.21(+0.23%) |
May 28, 2020 | 92.64 | 92.70 | 90.64 | 91.72 | 1,554,078 | +0.24(+0.26%) |
May 27, 2020 | 91.36 | 92.06 | 89.86 | 91.48 | 831,249 | +2.33(+2.62%) |
May 26, 2020 | 87.31 | 90.15 | 86.81 | 89.15 | 1,030,301 | +4.72(+5.59%) |
May 22, 2020 | 85.63 | 85.63 | 83.83 | 84.43 | 920,868 | -1.01(-1.18%) |
May 21, 2020 | 85.23 | 86.31 | 85.16 | 85.44 | 572,895 | -0.19(-0.22%) |
May 20, 2020 | 85.77 | 87.00 | 85.40 | 85.63 | 527,702 | +1.39(+1.65%) |
May 19, 2020 | 84.76 | 85.95 | 83.52 | 84.23 | 768,879 | -0.90(-1.06%) |
May 18, 2020 | 83.64 | 85.93 | 83.01 | 85.14 | 1,326,808 | +5.25(+6.57%) |
May 15, 2020 | 79.78 | 80.66 | 79.10 | 79.89 | 1,009,861 | -0.52(-0.64%) |
May 14, 2020 | 77.09 | 80.69 | 75.12 | 80.41 | 906,849 | +1.96(+2.49%) |
May 13, 2020 | 81.31 | 81.43 | 77.75 | 78.45 | 828,017 | -3.13(-3.84%) |
May 12, 2020 | 85.77 | 86.27 | 81.55 | 81.58 | 740,773 | -3.74(-4.39%) |
May 11, 2020 | 85.38 | 85.96 | 84.31 | 85.32 | 776,781 | -1.42(-1.64%) |
May 08, 2020 | 87.36 | 87.94 | 85.89 | 86.74 | 625,395 | +1.09(+1.27%) |
May 07, 2020 | 86.28 | 87.03 | 85.23 | 85.65 | 643,688 | +0.66(+0.77%) |
May 06, 2020 | 86.42 | 86.67 | 84.85 | 85.00 | 552,805 | -1.43(-1.65%) |
May 05, 2020 | 86.51 | 88.03 | 86.18 | 86.42 | 1,087,020 | +1.18(+1.38%) |
May 04, 2020 | 84.66 | 85.69 | 83.85 | 85.25 | 954,713 | -0.78(-0.91%) |
May 01, 2020 | 86.56 | 87.06 | 84.97 | 86.03 | 934,584 | -2.05(-2.33%) |
Apr 30, 2020 | 88.95 | 88.95 | 86.87 | 88.08 | 1,767,192 | -2.50(-2.76%) |
Apr 29, 2020 | 91.87 | 92.05 | 90.20 | 90.58 | 913,745 | +1.32(+1.48%) |
Apr 28, 2020 | 89.35 | 90.14 | 88.28 | 89.27 | 869,742 | +1.62(+1.85%) |
Apr 27, 2020 | 85.96 | 88.12 | 85.87 | 87.65 | 948,507 | +2.09(+2.44%) |
Apr 24, 2020 | 83.57 | 86.03 | 82.05 | 85.56 | 1,148,295 | +2.78(+3.36%) |
Apr 23, 2020 | 82.03 | 83.95 | 81.54 | 82.78 | 888,043 | +1.59(+1.96%) |
Apr 22, 2020 | 81.65 | 82.75 | 80.33 | 81.19 | 1,484,261 | +1.70(+2.14%) |
Apr 21, 2020 | 81.45 | 84.10 | 78.75 | 79.48 | 1,868,844 | -1.37(-1.70%) |
Apr 20, 2020 | 79.62 | 82.14 | 78.91 | 80.86 | 1,192,570 | -2.37(-2.85%) |
Apr 17, 2020 | 81.16 | 83.77 | 81.16 | 83.23 | 943,515 | +4.08(+5.16%) |
Apr 16, 2020 | 78.72 | 79.52 | 76.99 | 79.15 | 1,020,984 | -0.23(-0.28%) |
Apr 15, 2020 | 79.99 | 80.64 | 76.66 | 79.37 | 983,236 | -3.12(-3.79%) |
Apr 14, 2020 | 83.17 | 83.73 | 81.32 | 82.49 | 1,387,730 | +1.26(+1.55%) |
Apr 13, 2020 | 84.93 | 85.12 | 79.78 | 81.23 | 1,129,912 | -2.86(-3.40%) |
Apr 09, 2020 | 85.06 | 87.56 | 83.22 | 84.09 | 1,419,951 | -0.18(-0.21%) |
Apr 08, 2020 | 81.24 | 84.69 | 80.22 | 84.27 | 917,915 | +3.85(+4.78%) |
Apr 07, 2020 | 83.67 | 84.59 | 80.01 | 80.42 | 1,582,626 | +0.73(+0.92%) |
Apr 06, 2020 | 76.89 | 80.60 | 76.58 | 79.69 | 1,436,926 | +6.93(+9.53%) |
Apr 03, 2020 | 75.19 | 76.40 | 72.26 | 72.76 | 1,283,007 | -3.05(-4.02%) |
Apr 02, 2020 | 74.95 | 77.35 | 73.37 | 75.81 | 1,496,793 | +0.58(+0.78%) |
Apr 01, 2020 | 74.84 | 75.73 | 72.50 | 75.22 | 1,295,986 | -3.72(-4.72%) |
Mar 31, 2020 | 79.46 | 82.84 | 78.10 | 78.95 | 2,187,736 | -1.60(-1.98%) |
Mar 30, 2020 | 76.42 | 81.00 | 76.19 | 80.55 | 1,319,220 | +3.47(+4.50%) |
Mar 27, 2020 | 79.62 | 79.62 | 73.91 | 77.08 | 1,194,226 | -2.50(-3.14%) |
Mar 26, 2020 | 77.46 | 79.58 | 73.62 | 79.58 | 1,517,398 | +3.78(+4.99%) |
Mar 25, 2020 | 70.94 | 79.78 | 70.40 | 75.80 | 2,745,910 | +5.50(+7.83%) |
Mar 24, 2020 | 65.41 | 70.38 | 64.74 | 70.29 | 1,966,442 | +8.81(+14.33%) |
Mar 23, 2020 | 61.83 | 63.50 | 59.21 | 61.48 | 1,902,045 | -0.71(-1.15%) |
Mar 20, 2020 | 67.52 | 70.76 | 61.98 | 62.20 | 2,481,593 | -4.39(-6.60%) |
Mar 19, 2020 | 64.91 | 69.21 | 62.32 | 66.59 | 1,413,785 | +0.88(+1.35%) |
Mar 18, 2020 | 71.07 | 72.50 | 63.36 | 65.71 | 1,818,119 | -10.60(-13.89%) |
Mar 17, 2020 | 73.15 | 77.46 | 69.49 | 76.30 | 1,984,542 | +4.87(+6.82%) |
Mar 16, 2020 | 75.24 | 76.00 | 67.86 | 71.43 | 2,568,287 | -13.92(-16.31%) |
Mar 13, 2020 | 84.85 | 85.59 | 79.78 | 85.35 | 1,529,465 | +4.86(+6.04%) |
Mar 12, 2020 | 83.58 | 85.85 | 79.36 | 80.49 | 2,397,843 | -9.38(-10.43%) |
Mar 11, 2020 | 91.51 | 93.33 | 89.12 | 89.87 | 1,586,111 | -4.68(-4.95%) |
Mar 10, 2020 | 91.12 | 94.58 | 88.56 | 94.55 | 1,240,023 | +6.38(+7.23%) |
Mar 09, 2020 | 88.32 | 89.64 | 86.77 | 88.17 | 2,227,351 | -7.28(-7.63%) |
Mar 06, 2020 | 96.16 | 98.50 | 93.50 | 95.45 | 1,920,204 | -4.03(-4.06%) |
Mar 05, 2020 | 100.70 | 102.85 | 98.89 | 99.49 | 1,123,480 | -4.63(-4.44%) |
Mar 04, 2020 | 101.14 | 104.40 | 100.11 | 104.12 | 995,953 | +4.68(+4.71%) |
Mar 03, 2020 | 101.04 | 104.30 | 98.31 | 99.43 | 1,309,048 | -1.58(-1.56%) |
Mar 02, 2020 | 97.23 | 101.36 | 96.01 | 101.01 | 1,507,594 | +4.38(+4.54%) |
Feb 28, 2020 | 95.41 | 97.19 | 93.68 | 96.63 | 1,996,119 | -2.35(-2.38%) |
Feb 27, 2020 | 99.86 | 103.42 | 98.78 | 98.98 | 1,530,974 | -2.42(-2.38%) |
Feb 26, 2020 | 104.08 | 104.67 | 101.36 | 101.40 | 1,568,314 | -1.65(-1.60%) |
Feb 25, 2020 | 108.09 | 108.09 | 102.94 | 103.05 | 1,318,726 | -4.58(-4.25%) |
Feb 24, 2020 | 108.19 | 109.19 | 106.92 | 107.62 | 876,276 | -4.20(-3.76%) |
Feb 21, 2020 | 110.70 | 111.89 | 110.21 | 111.83 | 706,954 | +0.39(+0.35%) |
Feb 20, 2020 | 109.47 | 111.88 | 108.91 | 111.44 | 730,821 | +1.66(+1.51%) |
Feb 19, 2020 | 112.50 | 112.60 | 109.68 | 109.78 | 1,090,825 | -2.50(-2.23%) |
Feb 18, 2020 | 111.58 | 112.60 | 111.34 | 112.28 | 738,659 | +0.06(+0.05%) |
Feb 14, 2020 | 112.08 | 112.46 | 111.14 | 112.22 | 687,088 | +0.28(+0.25%) |
Feb 13, 2020 | 111.42 | 112.24 | 110.82 | 111.94 | 621,338 | -0.27(-0.24%) |
Feb 12, 2020 | 112.21 | 112.42 | 111.12 | 112.21 | 581,205 | +0.81(+0.72%) |
Feb 11, 2020 | 111.42 | 112.22 | 110.90 | 111.41 | 874,201 | +0.72(+0.65%) |
Feb 10, 2020 | 109.49 | 110.85 | 109.36 | 110.69 | 735,867 | +0.85(+0.78%) |
Feb 07, 2020 | 109.86 | 110.73 | 109.45 | 109.83 | 1,122,006 | -0.86(-0.78%) |
Feb 06, 2020 | 111.84 | 111.86 | 110.30 | 110.69 | 798,822 | -0.92(-0.82%) |
Feb 05, 2020 | 110.33 | 111.69 | 110.04 | 111.61 | 882,267 | +2.58(+2.36%) |
Feb 04, 2020 | 107.94 | 110.15 | 107.94 | 109.04 | 1,070,915 | +2.60(+2.45%) |
Feb 03, 2020 | 107.31 | 108.33 | 106.10 | 106.44 | 1,619,384 | -0.16(-0.15%) |
Jan 31, 2020 | 110.41 | 110.62 | 106.22 | 106.59 | 2,718,234 | -4.75(-4.26%) |
Jan 30, 2020 | 109.25 | 112.54 | 109.08 | 111.34 | 1,295,379 | +2.38(+2.18%) |
Jan 29, 2020 | 109.57 | 109.94 | 108.82 | 108.96 | 1,046,924 | -0.07(-0.06%) |
Jan 28, 2020 | 108.61 | 109.55 | 108.04 | 109.03 | 1,094,062 | +0.95(+0.88%) |
Jan 27, 2020 | 107.44 | 109.04 | 106.47 | 108.07 | 971,445 | -1.57(-1.43%) |
Jan 24, 2020 | 111.28 | 111.28 | 109.26 | 109.65 | 669,358 | -1.44(-1.30%) |
Jan 23, 2020 | 109.87 | 111.24 | 109.33 | 111.09 | 779,184 | +0.73(+0.66%) |
Jan 22, 2020 | 110.80 | 111.32 | 110.16 | 110.36 | 562,621 | -0.08(-0.08%) |
Jan 21, 2020 | 111.18 | 111.49 | 109.84 | 110.44 | 624,665 | -1.47(-1.31%) |
Jan 17, 2020 | 112.31 | 112.39 | 111.52 | 111.91 | 677,369 | -0.07(-0.06%) |
Jan 16, 2020 | 110.84 | 112.00 | 110.09 | 111.98 | 694,429 | +1.86(+1.69%) |
Jan 15, 2020 | 109.33 | 110.79 | 109.33 | 110.11 | 862,671 | +0.46(+0.42%) |
Jan 14, 2020 | 109.80 | 110.30 | 109.22 | 109.66 | 843,737 | -0.01(-0.01%) |
Jan 13, 2020 | 108.64 | 109.77 | 108.52 | 109.67 | 718,570 | +1.27(+1.17%) |
Jan 10, 2020 | 109.80 | 109.80 | 108.03 | 108.39 | 666,154 | -1.26(-1.15%) |
Jan 09, 2020 | 109.35 | 109.67 | 108.55 | 109.66 | 687,529 | +0.69(+0.64%) |
Jan 08, 2020 | 108.53 | 109.16 | 107.97 | 108.96 | 906,154 | +0.25(+0.23%) |
Jan 07, 2020 | 107.61 | 109.00 | 107.28 | 108.71 | 865,859 | +0.30(+0.28%) |
Jan 06, 2020 | 107.39 | 108.47 | 107.21 | 108.41 | 806,027 | +0.01(+0.01%) |
Jan 03, 2020 | 107.78 | 108.53 | 107.33 | 108.40 | 627,276 | -1.02(-0.93%) |
Jan 02, 2020 | 108.75 | 109.42 | 108.24 | 109.42 | 1,001,347 | +1.51(+1.40%) |
Dec 31, 2019 | 107.69 | 108.39 | 107.33 | 107.91 | 512,138 | +0.02(+0.02%) |
Dec 30, 2019 | 108.30 | 108.53 | 107.67 | 107.90 | 333,147 | -0.22(-0.20%) |
Dec 27, 2019 | 108.62 | 108.71 | 107.89 | 108.11 | 387,602 | -0.31(-0.29%) |
Dec 26, 2019 | 108.06 | 108.44 | 107.49 | 108.42 | 268,988 | +0.51(+0.47%) |
Dec 24, 2019 | 108.53 | 108.54 | 107.30 | 107.91 | 206,991 | -0.55(-0.51%) |
Dec 23, 2019 | 107.82 | 108.61 | 107.05 | 108.47 | 812,895 | +0.80(+0.75%) |
Dec 20, 2019 | 107.04 | 107.73 | 106.49 | 107.66 | 1,251,669 | +1.42(+1.34%) |
Dec 19, 2019 | 106.46 | 106.88 | 105.92 | 106.24 | 749,277 | -0.12(-0.11%) |
Dec 18, 2019 | 107.15 | 107.20 | 105.94 | 106.36 | 1,005,411 | -0.62(-0.58%) |
Dec 17, 2019 | 106.11 | 107.06 | 106.09 | 106.98 | 625,828 | +1.06(+1.00%) |
Dec 16, 2019 | 107.31 | 107.91 | 105.82 | 105.92 | 736,288 | -0.49(-0.46%) |
Dec 13, 2019 | 106.79 | 107.65 | 106.12 | 106.41 | 828,928 | -0.78(-0.72%) |
Dec 12, 2019 | 106.33 | 107.79 | 105.94 | 107.18 | 1,144,660 | +1.23(+1.16%) |
Dec 11, 2019 | 106.11 | 106.33 | 105.55 | 105.96 | 809,134 | +0.29(+0.28%) |
Dec 10, 2019 | 105.10 | 106.28 | 104.55 | 105.67 | 875,942 | +0.34(+0.32%) |
Dec 09, 2019 | 105.24 | 105.75 | 104.81 | 105.33 | 636,279 | -0.09(-0.08%) |
Dec 06, 2019 | 105.12 | 106.21 | 105.12 | 105.42 | 882,224 | +1.18(+1.13%) |
Dec 05, 2019 | 103.48 | 104.39 | 103.29 | 104.23 | 675,480 | +0.85(+0.82%) |
Dec 04, 2019 | 103.24 | 104.02 | 102.95 | 103.38 | 1,213,764 | +1.30(+1.28%) |
Dec 03, 2019 | 101.97 | 102.44 | 101.09 | 102.08 | 808,546 | -1.20(-1.16%) |