Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 99.60 | 99.87 | 98.48 | 99.22 | 3,095,258 | -1.29(-1.29%) |
Nov 27, 2020 | 100.35 | 101.00 | 100.15 | 100.52 | 854,321 | +0.54(+0.54%) |
Nov 25, 2020 | 100.26 | 100.61 | 99.32 | 99.98 | 1,467,979 | -0.54(-0.54%) |
Nov 24, 2020 | 99.11 | 100.64 | 98.71 | 100.53 | 1,535,398 | +2.49(+2.54%) |
Nov 23, 2020 | 98.58 | 98.81 | 97.55 | 98.03 | 1,552,128 | +0.01(+0.01%) |
Nov 20, 2020 | 98.18 | 98.46 | 97.73 | 98.02 | 1,650,775 | -0.26(-0.27%) |
Nov 19, 2020 | 97.25 | 98.40 | 96.93 | 98.28 | 1,158,339 | +1.03(+1.06%) |
Nov 18, 2020 | 97.49 | 98.05 | 96.88 | 97.26 | 1,379,588 | +0.12(+0.12%) |
Nov 17, 2020 | 96.61 | 97.39 | 96.17 | 97.13 | 1,071,299 | -0.67(-0.69%) |
Nov 16, 2020 | 96.83 | 98.86 | 96.61 | 97.81 | 1,687,545 | +1.76(+1.84%) |
Nov 13, 2020 | 94.42 | 96.18 | 94.18 | 96.04 | 1,441,268 | +2.29(+2.44%) |
Nov 12, 2020 | 94.81 | 95.47 | 93.12 | 93.75 | 1,420,305 | -1.31(-1.38%) |
Nov 11, 2020 | 96.36 | 96.66 | 94.82 | 95.06 | 1,363,750 | -1.09(-1.14%) |
Nov 10, 2020 | 95.94 | 97.11 | 95.23 | 96.15 | 1,655,057 | +0.94(+0.99%) |
Nov 09, 2020 | 97.46 | 99.27 | 95.14 | 95.21 | 2,180,417 | +2.43(+2.62%) |
Nov 06, 2020 | 93.89 | 94.54 | 92.55 | 92.78 | 1,869,493 | -1.23(-1.31%) |
Nov 05, 2020 | 92.82 | 94.51 | 92.40 | 94.02 | 3,002,407 | +1.98(+2.15%) |
Nov 04, 2020 | 90.85 | 93.33 | 90.23 | 92.04 | 2,168,367 | +1.69(+1.87%) |
Nov 03, 2020 | 90.02 | 91.21 | 89.43 | 90.35 | 1,552,813 | +1.42(+1.60%) |
Nov 02, 2020 | 88.15 | 89.56 | 87.51 | 88.93 | 2,044,098 | +1.79(+2.06%) |
Oct 30, 2020 | 88.10 | 88.89 | 86.22 | 87.13 | 2,290,970 | -1.50(-1.70%) |
Oct 29, 2020 | 90.85 | 91.00 | 86.10 | 88.64 | 2,151,822 | -0.11(-0.13%) |
Oct 28, 2020 | 89.69 | 90.75 | 88.59 | 88.75 | 1,675,651 | -2.74(-2.99%) |
Oct 27, 2020 | 92.26 | 92.59 | 91.33 | 91.49 | 1,097,646 | -1.13(-1.22%) |
Oct 26, 2020 | 93.87 | 93.87 | 91.05 | 92.62 | 1,392,455 | -1.94(-2.05%) |
Oct 23, 2020 | 93.67 | 94.77 | 92.53 | 94.56 | 1,113,191 | +1.34(+1.43%) |
Oct 22, 2020 | 93.04 | 93.32 | 91.68 | 93.22 | 1,432,174 | +0.73(+0.79%) |
Oct 21, 2020 | 90.83 | 92.78 | 90.69 | 92.49 | 1,135,978 | +1.67(+1.84%) |
Oct 20, 2020 | 91.37 | 91.94 | 90.56 | 90.82 | 1,191,437 | +0.03(+0.03%) |
Oct 19, 2020 | 91.86 | 93.17 | 90.59 | 90.79 | 1,165,280 | -1.20(-1.30%) |
Oct 16, 2020 | 93.05 | 94.06 | 91.88 | 91.99 | 2,444,244 | -0.90(-0.96%) |
Oct 15, 2020 | 89.56 | 93.13 | 89.27 | 92.89 | 2,600,563 | +2.77(+3.08%) |
Oct 14, 2020 | 89.84 | 90.89 | 89.51 | 90.11 | 1,410,660 | +0.48(+0.53%) |
Oct 13, 2020 | 89.08 | 89.99 | 89.04 | 89.64 | 907,848 | +0.03(+0.03%) |
Oct 12, 2020 | 89.17 | 89.84 | 88.55 | 89.61 | 1,046,389 | +0.46(+0.51%) |
Oct 09, 2020 | 89.28 | 89.70 | 88.53 | 89.15 | 1,252,862 | +0.07(+0.08%) |
Oct 08, 2020 | 87.94 | 89.10 | 87.66 | 89.08 | 1,327,199 | +1.43(+1.63%) |
Oct 07, 2020 | 86.64 | 88.20 | 86.56 | 87.65 | 1,631,916 | +1.83(+2.13%) |
Oct 06, 2020 | 88.28 | 88.54 | 85.73 | 85.82 | 1,373,601 | -2.03(-2.31%) |
Oct 05, 2020 | 89.33 | 89.42 | 87.15 | 87.84 | 1,515,678 | -1.01(-1.13%) |
Oct 02, 2020 | 84.60 | 88.98 | 84.33 | 88.85 | 2,327,816 | +3.13(+3.65%) |
Oct 01, 2020 | 86.03 | 86.37 | 85.16 | 85.73 | 1,393,198 | +0.49(+0.57%) |
Sep 30, 2020 | 85.07 | 86.38 | 84.74 | 85.24 | 1,858,581 | +0.55(+0.65%) |
Sep 29, 2020 | 85.50 | 85.78 | 84.25 | 84.69 | 1,727,284 | -1.09(-1.27%) |
Sep 28, 2020 | 85.78 | 86.31 | 85.32 | 85.78 | 1,815,322 | +0.47(+0.55%) |
Sep 25, 2020 | 85.00 | 85.65 | 83.77 | 85.31 | 1,236,903 | +0.01(+0.01%) |
Sep 24, 2020 | 83.73 | 85.41 | 83.20 | 85.31 | 1,768,049 | +1.49(+1.78%) |
Sep 23, 2020 | 84.74 | 85.35 | 83.65 | 83.81 | 1,881,064 | -0.77(-0.91%) |
Sep 22, 2020 | 83.44 | 84.79 | 82.95 | 84.58 | 1,321,038 | +1.17(+1.40%) |
Sep 21, 2020 | 84.40 | 85.05 | 82.23 | 83.41 | 1,839,830 | -2.59(-3.01%) |
Sep 18, 2020 | 87.12 | 88.12 | 85.95 | 86.00 | 2,973,152 | -1.49(-1.71%) |
Sep 17, 2020 | 87.47 | 88.35 | 86.80 | 87.49 | 1,343,768 | -1.03(-1.16%) |
Sep 16, 2020 | 87.62 | 89.11 | 87.41 | 88.52 | 1,736,322 | +1.20(+1.38%) |
Sep 15, 2020 | 87.01 | 88.06 | 86.92 | 87.31 | 1,276,012 | +0.61(+0.70%) |
Sep 14, 2020 | 86.97 | 87.93 | 86.40 | 86.71 | 1,603,389 | +0.56(+0.65%) |
Sep 11, 2020 | 86.49 | 87.23 | 85.43 | 86.15 | 1,335,123 | -0.07(-0.09%) |
Sep 10, 2020 | 87.18 | 88.28 | 86.00 | 86.22 | 1,750,303 | -0.97(-1.11%) |
Sep 09, 2020 | 87.86 | 88.54 | 87.12 | 87.19 | 1,278,207 | -0.27(-0.31%) |
Sep 08, 2020 | 88.69 | 89.75 | 87.26 | 87.46 | 2,468,900 | -1.44(-1.62%) |
Sep 04, 2020 | 90.47 | 90.79 | 88.04 | 88.90 | 2,168,865 | -1.04(-1.15%) |
Sep 03, 2020 | 91.89 | 92.00 | 89.05 | 89.94 | 1,634,641 | -1.54(-1.68%) |
Sep 02, 2020 | 89.73 | 92.10 | 89.53 | 91.48 | 2,006,451 | +1.71(+1.90%) |
Sep 01, 2020 | 89.24 | 89.79 | 88.63 | 89.77 | 1,733,292 | +0.28(+0.31%) |
Aug 31, 2020 | 90.73 | 90.86 | 89.37 | 89.49 | 1,554,527 | -1.49(-1.64%) |
Aug 28, 2020 | 89.66 | 91.12 | 89.22 | 90.98 | 1,624,854 | +1.85(+2.07%) |
Aug 27, 2020 | 89.98 | 90.25 | 89.13 | 89.13 | 1,780,029 | +0.13(+0.15%) |
Aug 26, 2020 | 89.74 | 89.74 | 88.52 | 89.00 | 1,629,419 | -1.07(-1.19%) |
Aug 25, 2020 | 90.29 | 90.40 | 89.53 | 90.08 | 1,263,679 | +0.36(+0.41%) |
Aug 24, 2020 | 89.56 | 90.09 | 88.42 | 89.71 | 1,549,256 | +0.43(+0.48%) |
Aug 21, 2020 | 88.65 | 89.49 | 88.56 | 89.28 | 1,589,749 | +0.68(+0.77%) |
Aug 20, 2020 | 86.47 | 88.74 | 86.40 | 88.61 | 1,449,390 | +1.34(+1.53%) |
Aug 19, 2020 | 88.39 | 88.67 | 86.90 | 87.27 | 1,373,281 | -0.90(-1.02%) |
Aug 18, 2020 | 87.67 | 88.17 | 86.96 | 88.17 | 1,575,115 | +1.21(+1.39%) |
Aug 17, 2020 | 86.26 | 87.43 | 85.99 | 86.96 | 1,290,847 | +0.88(+1.03%) |
Aug 14, 2020 | 86.11 | 86.55 | 85.49 | 86.08 | 840,618 | -0.11(-0.13%) |
Aug 13, 2020 | 86.37 | 87.07 | 86.00 | 86.19 | 1,314,424 | -0.36(-0.42%) |
Aug 12, 2020 | 86.68 | 87.14 | 85.98 | 86.55 | 1,280,138 | +0.43(+0.50%) |
Aug 11, 2020 | 85.56 | 87.24 | 85.54 | 86.13 | 1,538,238 | +1.26(+1.49%) |
Aug 10, 2020 | 84.50 | 85.25 | 84.45 | 84.86 | 1,170,515 | +0.48(+0.57%) |
Aug 07, 2020 | 84.12 | 84.84 | 83.65 | 84.38 | 1,334,226 | -0.16(-0.19%) |
Aug 06, 2020 | 84.00 | 84.98 | 83.77 | 84.54 | 1,285,976 | -0.01(-0.01%) |
Aug 05, 2020 | 85.69 | 85.97 | 84.35 | 84.55 | 1,342,903 | -0.76(-0.89%) |
Aug 04, 2020 | 84.10 | 85.85 | 83.98 | 85.31 | 1,422,570 | +0.84(+0.99%) |
Aug 03, 2020 | 84.78 | 85.91 | 84.36 | 84.47 | 1,867,743 | -0.12(-0.14%) |
Jul 31, 2020 | 85.08 | 85.35 | 83.77 | 84.59 | 2,061,076 | -0.55(-0.64%) |
Jul 30, 2020 | 86.54 | 87.52 | 84.15 | 85.14 | 4,157,892 | -2.96(-3.36%) |
Jul 29, 2020 | 86.17 | 88.67 | 86.10 | 88.10 | 2,990,092 | +1.93(+2.24%) |
Jul 28, 2020 | 87.02 | 87.31 | 85.77 | 86.17 | 2,336,870 | -0.58(-0.66%) |
Jul 27, 2020 | 86.42 | 87.48 | 86.00 | 86.75 | 2,382,261 | +0.21(+0.25%) |
Jul 24, 2020 | 86.42 | 86.84 | 85.67 | 86.53 | 1,100,554 | +0.25(+0.29%) |
Jul 23, 2020 | 86.72 | 87.51 | 85.81 | 86.28 | 1,671,831 | -0.70(-0.80%) |
Jul 22, 2020 | 84.29 | 87.53 | 84.23 | 86.98 | 2,520,574 | +2.40(+2.83%) |
Jul 21, 2020 | 85.21 | 85.58 | 84.44 | 84.58 | 1,542,875 | +0.12(+0.14%) |
Jul 20, 2020 | 83.94 | 84.75 | 83.31 | 84.46 | 1,441,413 | +0.32(+0.38%) |
Jul 17, 2020 | 83.66 | 84.55 | 83.09 | 84.15 | 1,393,425 | +0.82(+0.98%) |
Jul 16, 2020 | 83.52 | 83.99 | 83.07 | 83.33 | 1,935,944 | -0.61(-0.73%) |
Jul 15, 2020 | 83.27 | 84.26 | 82.40 | 83.94 | 2,446,340 | +2.02(+2.46%) |
Jul 14, 2020 | 80.93 | 82.17 | 80.64 | 81.93 | 1,573,185 | +0.70(+0.86%) |
Jul 13, 2020 | 81.46 | 83.24 | 80.87 | 81.23 | 2,465,978 | +0.18(+0.22%) |
Jul 10, 2020 | 80.09 | 81.24 | 79.62 | 81.05 | 1,105,074 | +0.80(+1.00%) |
Jul 09, 2020 | 80.48 | 81.06 | 79.61 | 80.25 | 1,950,443 | -0.16(-0.20%) |
Jul 08, 2020 | 80.76 | 81.26 | 79.96 | 80.41 | 1,575,794 | -0.29(-0.36%) |
Jul 07, 2020 | 81.75 | 81.94 | 80.53 | 80.70 | 1,410,799 | -1.53(-1.86%) |
Jul 06, 2020 | 81.43 | 82.46 | 80.25 | 82.23 | 1,385,162 | +1.81(+2.25%) |
Jul 02, 2020 | 81.52 | 82.33 | 80.23 | 80.42 | 1,876,377 | +0.10(+0.13%) |
Jul 01, 2020 | 80.99 | 81.45 | 79.50 | 80.32 | 2,112,616 | -0.43(-0.53%) |
Jun 30, 2020 | 79.82 | 81.21 | 79.47 | 80.75 | 2,202,871 | -0.07(-0.08%) |
Jun 29, 2020 | 78.99 | 81.00 | 78.34 | 80.81 | 1,390,779 | +2.03(+2.58%) |
Jun 26, 2020 | 79.71 | 80.34 | 78.20 | 78.78 | 4,998,829 | -1.12(-1.41%) |
Jun 25, 2020 | 80.20 | 80.53 | 78.83 | 79.90 | 1,734,245 | -0.52(-0.65%) |
Jun 24, 2020 | 81.24 | 81.33 | 78.93 | 80.42 | 3,063,578 | -1.26(-1.55%) |
Jun 23, 2020 | 82.65 | 82.96 | 81.50 | 81.68 | 2,254,053 | +0.09(+0.11%) |
Jun 22, 2020 | 81.76 | 82.21 | 81.03 | 81.59 | 2,389,193 | -0.41(-0.50%) |
Jun 19, 2020 | 84.99 | 85.40 | 81.67 | 82.00 | 4,451,512 | -1.74(-2.07%) |
Jun 18, 2020 | 84.30 | 84.56 | 83.27 | 83.74 | 1,537,307 | -1.05(-1.24%) |
Jun 17, 2020 | 85.82 | 85.92 | 84.42 | 84.79 | 1,490,332 | -0.56(-0.65%) |
Jun 16, 2020 | 87.64 | 87.64 | 84.45 | 85.35 | 1,983,118 | +0.39(+0.46%) |
Jun 15, 2020 | 83.12 | 85.38 | 82.24 | 84.95 | 1,755,495 | +0.15(+0.18%) |
Jun 12, 2020 | 86.26 | 86.39 | 83.31 | 84.81 | 1,944,294 | +0.57(+0.67%) |
Jun 11, 2020 | 85.48 | 86.33 | 83.48 | 84.24 | 2,734,424 | -3.18(-3.63%) |
Jun 10, 2020 | 88.66 | 88.93 | 86.78 | 87.42 | 2,603,236 | -1.37(-1.54%) |
Jun 09, 2020 | 88.26 | 89.52 | 87.25 | 88.78 | 2,220,876 | -0.40(-0.45%) |
Jun 08, 2020 | 89.66 | 89.99 | 88.74 | 89.18 | 2,957,796 | -0.49(-0.55%) |
Jun 05, 2020 | 90.82 | 91.31 | 88.75 | 89.67 | 4,007,200 | +1.42(+1.61%) |
Jun 04, 2020 | 87.71 | 88.86 | 87.14 | 88.25 | 2,730,708 | +0.40(+0.45%) |
Jun 03, 2020 | 86.64 | 89.06 | 86.33 | 87.85 | 2,870,714 | +2.18(+2.55%) |
Jun 02, 2020 | 84.72 | 85.94 | 84.36 | 85.67 | 2,673,667 | +1.57(+1.87%) |
Jun 01, 2020 | 83.51 | 84.87 | 83.08 | 84.10 | 2,167,834 | +0.73(+0.88%) |
May 29, 2020 | 83.88 | 84.47 | 82.23 | 83.37 | 15,725,491 | -1.04(-1.23%) |
May 28, 2020 | 84.18 | 84.83 | 81.97 | 84.41 | 4,376,260 | +1.00(+1.20%) |
May 27, 2020 | 82.65 | 83.77 | 82.03 | 83.40 | 4,967,197 | +2.02(+2.49%) |
May 26, 2020 | 83.00 | 84.05 | 81.22 | 81.38 | 3,982,507 | +0.74(+0.92%) |
May 22, 2020 | 81.72 | 81.77 | 79.57 | 80.64 | 2,432,164 | -0.70(-0.86%) |
May 21, 2020 | 81.38 | 81.58 | 80.12 | 81.34 | 2,419,207 | -0.07(-0.09%) |
May 20, 2020 | 81.75 | 81.75 | 80.54 | 81.42 | 2,871,307 | +1.14(+1.42%) |
May 19, 2020 | 79.68 | 81.50 | 78.99 | 80.28 | 2,235,965 | +0.09(+0.12%) |
May 18, 2020 | 81.11 | 81.74 | 79.47 | 80.19 | 2,759,133 | +1.72(+2.19%) |
May 15, 2020 | 76.32 | 78.85 | 75.88 | 78.47 | 4,326,155 | +1.49(+1.93%) |
May 14, 2020 | 73.20 | 77.16 | 71.70 | 76.98 | 2,902,980 | +2.63(+3.54%) |
May 13, 2020 | 77.07 | 77.43 | 73.26 | 74.35 | 3,039,345 | -3.29(-4.24%) |
May 12, 2020 | 80.49 | 80.99 | 77.63 | 77.64 | 2,084,122 | -2.19(-2.74%) |
May 11, 2020 | 79.13 | 80.63 | 78.86 | 79.83 | 1,931,331 | +0.18(+0.22%) |
May 08, 2020 | 79.52 | 80.02 | 78.56 | 79.65 | 2,109,087 | +1.46(+1.87%) |
May 07, 2020 | 78.10 | 79.00 | 77.67 | 78.19 | 2,027,677 | +1.32(+1.72%) |
May 06, 2020 | 77.45 | 77.97 | 76.60 | 76.87 | 1,558,354 | -0.10(-0.13%) |
May 05, 2020 | 78.03 | 78.45 | 76.42 | 76.97 | 2,087,980 | +0.18(+0.23%) |
May 04, 2020 | 76.21 | 77.32 | 75.01 | 76.80 | 2,048,092 | -0.67(-0.86%) |
May 01, 2020 | 78.00 | 78.47 | 76.48 | 77.46 | 2,305,140 | -2.42(-3.03%) |
Apr 30, 2020 | 79.66 | 82.05 | 79.17 | 79.88 | 2,509,813 | -0.95(-1.18%) |
Apr 29, 2020 | 83.67 | 83.67 | 79.72 | 80.83 | 3,528,357 | -0.75(-0.92%) |
Apr 28, 2020 | 83.29 | 83.62 | 80.60 | 81.58 | 2,883,012 | +0.07(+0.09%) |
Apr 27, 2020 | 80.50 | 81.99 | 80.39 | 81.51 | 1,990,921 | +2.13(+2.68%) |
Apr 24, 2020 | 79.28 | 79.85 | 77.85 | 79.38 | 2,306,871 | +0.26(+0.33%) |
Apr 23, 2020 | 80.11 | 80.72 | 78.14 | 79.12 | 2,281,781 | -1.09(-1.36%) |
Apr 22, 2020 | 76.71 | 80.83 | 76.43 | 80.21 | 3,162,907 | +5.17(+6.88%) |
Apr 21, 2020 | 74.02 | 75.58 | 73.85 | 75.05 | 2,995,790 | -0.80(-1.06%) |
Apr 20, 2020 | 76.54 | 77.76 | 75.42 | 75.85 | 1,977,326 | -1.94(-2.49%) |
Apr 17, 2020 | 76.84 | 78.53 | 75.87 | 77.79 | 3,599,286 | -0.77(-0.98%) |
Apr 16, 2020 | 71.70 | 74.11 | 70.89 | 78.56 | 2,570,794 | +6.80(+9.48%) |
Apr 15, 2020 | 71.34 | 72.53 | 70.69 | 71.76 | 2,060,652 | -2.08(-2.82%) |
Apr 14, 2020 | 72.37 | 74.32 | 71.53 | 73.84 | 2,708,045 | +2.62(+3.67%) |
Apr 13, 2020 | 73.74 | 74.06 | 69.47 | 71.22 | 2,175,770 | -3.06(-4.12%) |
Apr 09, 2020 | 71.71 | 75.88 | 71.17 | 74.28 | 4,544,064 | +4.62(+6.63%) |
Apr 08, 2020 | 66.75 | 69.93 | 65.49 | 69.66 | 3,983,166 | +3.72(+5.63%) |
Apr 07, 2020 | 68.38 | 69.78 | 64.70 | 65.94 | 4,229,029 | +0.79(+1.21%) |
Apr 06, 2020 | 61.51 | 65.79 | 61.43 | 65.16 | 3,985,693 | +6.65(+11.37%) |
Apr 03, 2020 | 60.73 | 61.08 | 57.45 | 58.50 | 2,847,208 | -2.54(-4.16%) |
Apr 02, 2020 | 62.21 | 63.72 | 59.65 | 61.05 | 3,678,354 | -1.48(-2.36%) |
Apr 01, 2020 | 60.08 | 63.01 | 59.38 | 62.52 | 3,587,246 | -0.81(-1.28%) |
Mar 31, 2020 | 64.82 | 66.48 | 62.91 | 63.34 | 4,108,007 | -1.98(-3.03%) |
Mar 30, 2020 | 62.96 | 66.55 | 62.85 | 65.32 | 4,625,030 | +1.98(+3.12%) |
Mar 27, 2020 | 66.77 | 67.13 | 62.89 | 63.34 | 4,327,886 | -6.67(-9.53%) |
Mar 26, 2020 | 68.52 | 70.42 | 66.35 | 70.01 | 5,276,109 | +2.66(+3.95%) |
Mar 25, 2020 | 65.08 | 70.64 | 60.69 | 67.35 | 5,605,225 | +2.97(+4.61%) |
Mar 24, 2020 | 57.26 | 64.85 | 56.91 | 64.38 | 5,709,595 | +12.14(+23.25%) |
Mar 23, 2020 | 52.90 | 53.80 | 50.79 | 52.24 | 4,892,285 | -1.44(-2.69%) |
Mar 20, 2020 | 59.19 | 60.02 | 53.34 | 53.68 | 4,769,114 | -4.18(-7.22%) |
Mar 19, 2020 | 54.97 | 61.64 | 52.83 | 57.86 | 4,939,018 | +1.77(+3.15%) |
Mar 18, 2020 | 57.28 | 57.98 | 53.54 | 56.09 | 6,159,873 | -4.44(-7.33%) |
Mar 17, 2020 | 65.90 | 66.45 | 56.33 | 60.53 | 6,675,578 | -2.32(-3.69%) |
Mar 16, 2020 | 65.57 | 66.54 | 62.00 | 62.85 | 5,383,508 | -9.67(-13.33%) |
Mar 13, 2020 | 75.58 | 76.02 | 70.11 | 72.52 | 4,062,262 | +0.01(+0.01%) |
Mar 12, 2020 | 69.85 | 76.10 | 68.96 | 72.51 | 5,704,117 | -2.33(-3.11%) |
Mar 11, 2020 | 77.55 | 77.73 | 73.36 | 74.84 | 3,011,219 | -5.37(-6.70%) |
Mar 10, 2020 | 79.56 | 80.43 | 77.08 | 80.21 | 3,748,043 | +2.85(+3.68%) |
Mar 09, 2020 | 77.92 | 80.68 | 76.71 | 77.36 | 4,086,168 | -5.27(-6.38%) |
Mar 06, 2020 | 81.50 | 83.08 | 80.44 | 82.63 | 2,774,391 | -1.40(-1.67%) |
Mar 05, 2020 | 85.48 | 85.80 | 83.12 | 84.03 | 2,349,645 | -3.43(-3.92%) |
Mar 04, 2020 | 85.51 | 87.70 | 84.07 | 87.46 | 2,618,597 | +3.07(+3.64%) |
Mar 03, 2020 | 85.52 | 87.51 | 83.18 | 84.39 | 2,630,174 | -1.13(-1.32%) |
Mar 02, 2020 | 82.49 | 85.54 | 82.45 | 85.52 | 2,606,329 | +3.03(+3.68%) |
Feb 28, 2020 | 83.77 | 84.78 | 80.93 | 82.49 | 4,588,317 | -3.16(-3.69%) |
Feb 27, 2020 | 88.53 | 89.36 | 85.63 | 85.65 | 4,165,933 | -4.46(-4.95%) |
Feb 26, 2020 | 90.85 | 91.88 | 90.09 | 90.11 | 3,659,730 | -0.42(-0.46%) |
Feb 25, 2020 | 93.10 | 93.67 | 90.14 | 90.53 | 2,584,805 | -2.13(-2.29%) |
Feb 24, 2020 | 94.25 | 94.86 | 92.53 | 92.65 | 1,665,290 | -3.01(-3.15%) |
Feb 21, 2020 | 95.70 | 96.02 | 95.16 | 95.67 | 1,098,417 | -0.33(-0.35%) |
Feb 20, 2020 | 96.92 | 97.21 | 94.42 | 96.00 | 1,315,954 | -1.22(-1.25%) |
Feb 19, 2020 | 96.54 | 97.58 | 96.32 | 97.22 | 2,029,092 | +1.07(+1.12%) |
Feb 18, 2020 | 97.20 | 97.22 | 95.73 | 96.15 | 2,093,185 | -1.16(-1.19%) |
Feb 14, 2020 | 97.05 | 97.71 | 96.70 | 97.30 | 1,352,031 | +0.23(+0.24%) |
Feb 13, 2020 | 96.71 | 97.66 | 96.45 | 97.07 | 1,228,091 | +0.15(+0.15%) |
Feb 12, 2020 | 96.21 | 97.16 | 95.51 | 96.92 | 1,939,088 | +1.19(+1.24%) |
Feb 11, 2020 | 94.89 | 95.97 | 94.62 | 95.74 | 2,428,406 | +1.09(+1.15%) |
Feb 10, 2020 | 94.14 | 94.97 | 93.90 | 94.65 | 1,812,562 | +0.76(+0.81%) |
Feb 07, 2020 | 93.63 | 94.42 | 92.70 | 93.89 | 2,604,892 | -1.56(-1.64%) |
Feb 06, 2020 | 93.85 | 95.77 | 93.03 | 95.45 | 3,555,635 | -2.80(-2.85%) |
Feb 05, 2020 | 98.84 | 99.02 | 97.28 | 98.25 | 1,972,073 | +0.06(+0.07%) |
Feb 04, 2020 | 98.24 | 98.31 | 97.40 | 98.19 | 1,734,074 | +0.28(+0.28%) |
Feb 03, 2020 | 97.36 | 98.31 | 96.84 | 97.91 | 1,816,127 | +0.59(+0.61%) |
Jan 31, 2020 | 98.07 | 98.29 | 96.93 | 97.32 | 2,301,125 | -0.76(-0.78%) |
Jan 30, 2020 | 97.04 | 98.13 | 96.40 | 98.08 | 1,608,529 | -0.03(-0.03%) |
Jan 29, 2020 | 96.52 | 98.28 | 96.35 | 98.11 | 1,523,533 | +1.67(+1.73%) |
Jan 28, 2020 | 96.37 | 96.69 | 95.99 | 96.45 | 1,817,761 | +0.40(+0.41%) |
Jan 27, 2020 | 95.34 | 96.40 | 94.43 | 96.05 | 1,992,660 | -0.54(-0.56%) |
Jan 24, 2020 | 97.61 | 97.72 | 95.79 | 96.59 | 2,465,779 | -0.92(-0.94%) |
Jan 23, 2020 | 97.36 | 97.61 | 96.72 | 97.51 | 2,313,355 | -0.47(-0.48%) |
Jan 22, 2020 | 97.54 | 98.45 | 97.46 | 97.98 | 2,196,234 | +0.82(+0.84%) |
Jan 21, 2020 | 96.32 | 97.19 | 96.16 | 97.16 | 3,797,715 | +0.18(+0.19%) |
Jan 17, 2020 | 94.99 | 97.17 | 94.93 | 96.98 | 4,412,819 | +2.98(+3.17%) |
Jan 16, 2020 | 93.44 | 94.14 | 93.24 | 94.00 | 1,295,281 | +0.85(+0.91%) |
Jan 15, 2020 | 92.80 | 93.66 | 92.70 | 93.15 | 1,746,649 | +0.48(+0.52%) |
Jan 14, 2020 | 92.19 | 92.90 | 91.93 | 92.67 | 2,200,139 | +0.35(+0.38%) |
Jan 13, 2020 | 93.61 | 93.91 | 92.27 | 92.32 | 1,705,963 | -1.24(-1.33%) |
Jan 10, 2020 | 94.52 | 94.67 | 93.43 | 93.57 | 1,589,258 | -1.17(-1.23%) |
Jan 09, 2020 | 94.38 | 95.71 | 94.22 | 94.73 | 1,945,526 | +0.75(+0.79%) |
Jan 08, 2020 | 92.44 | 94.75 | 92.32 | 93.99 | 1,653,612 | +0.17(+0.18%) |
Jan 07, 2020 | 93.62 | 94.07 | 93.43 | 93.82 | 1,530,456 | +0.17(+0.18%) |
Jan 06, 2020 | 93.33 | 93.67 | 92.99 | 93.66 | 1,580,378 | -0.06(-0.06%) |
Jan 03, 2020 | 93.32 | 93.86 | 92.34 | 93.71 | 1,244,953 | -0.29(-0.31%) |
Jan 02, 2020 | 92.84 | 94.03 | 92.76 | 94.01 | 1,488,850 | +1.32(+1.43%) |
Dec 31, 2019 | 92.63 | 93.08 | 92.22 | 92.68 | 1,381,349 | +0.08(+0.09%) |
Dec 30, 2019 | 93.52 | 93.52 | 92.43 | 92.60 | 1,288,756 | -1.16(-1.24%) |
Dec 27, 2019 | 93.70 | 94.04 | 93.49 | 93.76 | 1,228,542 | +0.10(+0.11%) |
Dec 26, 2019 | 92.57 | 93.69 | 92.33 | 93.66 | 1,279,060 | +1.34(+1.46%) |
Dec 24, 2019 | 91.77 | 92.43 | 91.58 | 92.32 | 713,280 | +0.48(+0.52%) |
Dec 23, 2019 | 92.81 | 92.83 | 91.81 | 91.84 | 1,310,222 | -0.72(-0.78%) |
Dec 20, 2019 | 92.38 | 92.97 | 91.91 | 92.55 | 2,630,215 | +0.71(+0.77%) |
Dec 19, 2019 | 90.71 | 92.11 | 90.59 | 91.85 | 1,965,045 | +0.99(+1.09%) |
Dec 18, 2019 | 91.53 | 91.75 | 90.20 | 90.85 | 2,888,123 | -0.81(-0.88%) |
Dec 17, 2019 | 91.39 | 92.58 | 90.79 | 91.66 | 2,498,288 | -1.17(-1.26%) |
Dec 16, 2019 | 92.41 | 93.17 | 92.07 | 92.83 | 1,615,026 | +0.72(+0.78%) |
Dec 13, 2019 | 91.58 | 92.16 | 91.00 | 92.11 | 1,303,315 | +0.26(+0.28%) |
Dec 12, 2019 | 91.51 | 92.28 | 91.12 | 91.86 | 1,650,760 | +0.36(+0.39%) |
Dec 11, 2019 | 91.70 | 91.93 | 91.07 | 91.50 | 1,821,216 | +0.18(+0.20%) |
Dec 10, 2019 | 91.33 | 91.48 | 90.79 | 91.31 | 1,929,264 | +0.24(+0.26%) |
Dec 09, 2019 | 90.80 | 91.35 | 90.66 | 91.07 | 1,952,660 | +0.19(+0.21%) |
Dec 06, 2019 | 91.28 | 91.63 | 90.72 | 90.88 | 2,120,605 | +0.23(+0.25%) |
Dec 05, 2019 | 91.31 | 91.51 | 90.43 | 90.65 | 2,374,309 | -0.63(-0.69%) |
Dec 04, 2019 | 91.32 | 91.70 | 90.90 | 91.28 | 1,745,612 | -0.23(-0.25%) |
Dec 03, 2019 | 92.42 | 92.81 | 91.26 | 91.51 | 2,109,517 | -1.02(-1.10%) |