Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.10 | 130.43 | 127.92 | 129.86 | 10,011,361 | +0.43(+0.33%) |
Nov 27, 2020 | 131.11 | 131.24 | 128.55 | 129.43 | 3,637,517 | -1.24(-0.95%) |
Nov 25, 2020 | 129.43 | 130.92 | 128.82 | 130.67 | 4,651,972 | +0.81(+0.62%) |
Nov 24, 2020 | 130.15 | 131.10 | 129.39 | 129.86 | 7,473,278 | +0.55(+0.42%) |
Nov 23, 2020 | 129.55 | 130.04 | 128.31 | 129.31 | 6,346,457 | +1.11(+0.87%) |
Nov 20, 2020 | 128.51 | 128.73 | 127.17 | 128.20 | 4,481,029 | +1.03(+0.81%) |
Nov 19, 2020 | 127.18 | 127.36 | 125.26 | 127.17 | 4,813,424 | +0.27(+0.21%) |
Nov 18, 2020 | 128.29 | 129.16 | 126.80 | 126.90 | 5,780,528 | -0.56(-0.44%) |
Nov 17, 2020 | 125.79 | 127.83 | 124.47 | 127.46 | 7,262,745 | +2.03(+1.61%) |
Nov 16, 2020 | 124.81 | 125.64 | 122.79 | 125.43 | 6,344,143 | +1.76(+1.43%) |
Nov 13, 2020 | 123.31 | 123.98 | 122.27 | 123.67 | 4,135,305 | +1.57(+1.29%) |
Nov 12, 2020 | 122.07 | 123.25 | 121.11 | 122.10 | 4,959,051 | -0.97(-0.79%) |
Nov 11, 2020 | 124.06 | 125.14 | 122.61 | 123.07 | 6,283,071 | -0.05(-0.04%) |
Nov 10, 2020 | 125.38 | 125.44 | 121.71 | 123.12 | 8,312,779 | -1.20(-0.96%) |
Nov 09, 2020 | 130.21 | 131.45 | 124.14 | 124.32 | 7,768,345 | +0.05(+0.04%) |
Nov 06, 2020 | 125.24 | 125.24 | 123.73 | 124.27 | 3,064,111 | -0.77(-0.62%) |
Nov 05, 2020 | 124.55 | 125.72 | 123.84 | 125.04 | 4,084,329 | +2.28(+1.85%) |
Nov 04, 2020 | 120.83 | 124.30 | 120.76 | 122.76 | 5,249,569 | +2.65(+2.21%) |
Nov 03, 2020 | 119.55 | 120.99 | 118.76 | 120.11 | 3,618,101 | +2.12(+1.80%) |
Nov 02, 2020 | 117.97 | 119.64 | 116.75 | 117.99 | 4,916,517 | +2.23(+1.92%) |
Oct 30, 2020 | 119.22 | 119.22 | 114.53 | 115.77 | 8,082,865 | -2.68(-2.26%) |
Oct 29, 2020 | 117.89 | 119.73 | 116.80 | 118.44 | 5,129,946 | +0.75(+0.64%) |
Oct 28, 2020 | 120.78 | 121.86 | 116.69 | 117.69 | 8,938,636 | -5.70(-4.62%) |
Oct 27, 2020 | 124.15 | 124.84 | 123.30 | 123.39 | 3,096,771 | -0.37(-0.30%) |
Oct 26, 2020 | 124.42 | 124.96 | 122.13 | 123.76 | 5,624,174 | -1.56(-1.25%) |
Oct 23, 2020 | 125.33 | 125.91 | 124.03 | 125.32 | 4,197,335 | -0.03(-0.02%) |
Oct 22, 2020 | 124.94 | 125.58 | 124.23 | 125.35 | 2,977,676 | +0.57(+0.46%) |
Oct 21, 2020 | 123.88 | 126.66 | 123.83 | 124.78 | 5,098,184 | +0.91(+0.73%) |
Oct 20, 2020 | 123.40 | 125.23 | 123.13 | 123.87 | 3,941,110 | +1.02(+0.83%) |
Oct 19, 2020 | 124.46 | 125.12 | 122.48 | 122.85 | 5,353,177 | -0.55(-0.44%) |
Oct 16, 2020 | 124.86 | 125.51 | 122.97 | 123.40 | 6,235,166 | -0.96(-0.78%) |
Oct 15, 2020 | 121.94 | 124.46 | 121.58 | 124.36 | 4,393,845 | +1.29(+1.05%) |
Oct 14, 2020 | 124.88 | 124.94 | 122.45 | 123.07 | 3,720,562 | -1.48(-1.19%) |
Oct 13, 2020 | 123.45 | 125.20 | 123.36 | 124.56 | 4,403,288 | -0.25(-0.20%) |
Oct 12, 2020 | 126.48 | 126.62 | 124.61 | 124.81 | 5,327,606 | -1.46(-1.16%) |
Oct 09, 2020 | 125.32 | 126.48 | 124.68 | 126.27 | 4,453,334 | +1.22(+0.98%) |
Oct 08, 2020 | 125.71 | 126.22 | 124.86 | 125.05 | 3,729,225 | -0.34(-0.27%) |
Oct 07, 2020 | 123.79 | 125.72 | 123.64 | 125.39 | 4,553,710 | +2.32(+1.89%) |
Oct 06, 2020 | 124.21 | 125.75 | 122.70 | 123.06 | 6,200,080 | -0.25(-0.20%) |
Oct 05, 2020 | 122.50 | 123.88 | 121.91 | 123.31 | 8,578,363 | +1.22(+1.00%) |
Oct 02, 2020 | 119.88 | 122.24 | 119.15 | 122.09 | 7,770,230 | +0.00(+0.00%) |
Oct 01, 2020 | 123.14 | 123.14 | 120.81 | 122.09 | 5,846,618 | +0.91(+0.75%) |
Sep 30, 2020 | 121.57 | 122.71 | 120.66 | 121.18 | 9,022,785 | -0.63(-0.51%) |
Sep 29, 2020 | 119.87 | 122.53 | 119.50 | 121.81 | 8,088,856 | +1.96(+1.63%) |
Sep 28, 2020 | 120.66 | 121.66 | 119.44 | 119.85 | 7,804,826 | +0.09(+0.07%) |
Sep 25, 2020 | 119.21 | 120.27 | 117.88 | 119.77 | 9,524,989 | -0.50(-0.42%) |
Sep 24, 2020 | 121.90 | 122.96 | 118.87 | 120.27 | 13,982,852 | -2.28(-1.86%) |
Sep 23, 2020 | 125.54 | 125.69 | 120.76 | 122.54 | 39,213,800 | +9.87(+8.76%) |
Sep 22, 2020 | 109.04 | 112.99 | 108.80 | 112.67 | 13,354,301 | +3.37(+3.09%) |
Sep 21, 2020 | 108.89 | 109.96 | 107.72 | 109.30 | 8,792,596 | -1.24(-1.13%) |
Sep 18, 2020 | 111.28 | 113.67 | 110.38 | 110.54 | 13,356,477 | -1.64(-1.46%) |
Sep 17, 2020 | 113.12 | 114.29 | 111.64 | 112.18 | 7,646,611 | -2.15(-1.88%) |
Sep 16, 2020 | 114.06 | 115.39 | 113.91 | 114.33 | 7,286,884 | -0.66(-0.57%) |
Sep 15, 2020 | 115.40 | 116.15 | 114.90 | 114.98 | 6,153,850 | -0.01(-0.01%) |
Sep 14, 2020 | 114.24 | 115.62 | 113.92 | 114.99 | 5,176,149 | +1.23(+1.08%) |
Sep 11, 2020 | 112.56 | 114.97 | 112.24 | 113.76 | 8,884,471 | +3.09(+2.80%) |
Sep 10, 2020 | 111.73 | 113.98 | 109.90 | 110.67 | 5,220,442 | -0.11(-0.10%) |
Sep 09, 2020 | 108.96 | 112.03 | 108.78 | 110.77 | 6,220,755 | +2.10(+1.93%) |
Sep 08, 2020 | 107.29 | 109.75 | 106.57 | 108.67 | 5,497,266 | +0.31(+0.28%) |
Sep 04, 2020 | 108.90 | 109.66 | 106.25 | 108.36 | 5,349,955 | -0.43(-0.40%) |
Sep 03, 2020 | 112.60 | 112.70 | 107.97 | 108.80 | 7,533,003 | -3.81(-3.38%) |
Sep 02, 2020 | 110.92 | 113.19 | 110.39 | 112.60 | 7,027,813 | +1.89(+1.71%) |
Sep 01, 2020 | 107.97 | 110.77 | 107.81 | 110.71 | 5,096,729 | +2.84(+2.64%) |
Aug 31, 2020 | 108.11 | 108.48 | 107.15 | 107.87 | 3,650,732 | -0.39(-0.36%) |
Aug 28, 2020 | 107.02 | 108.62 | 106.60 | 108.25 | 3,870,489 | +1.63(+1.53%) |
Aug 27, 2020 | 107.73 | 108.50 | 106.29 | 106.62 | 4,564,759 | -0.66(-0.62%) |
Aug 26, 2020 | 107.66 | 107.82 | 107.05 | 107.28 | 4,654,791 | +0.02(+0.02%) |
Aug 25, 2020 | 107.74 | 108.01 | 106.86 | 107.27 | 4,554,135 | -0.31(-0.29%) |
Aug 24, 2020 | 105.81 | 107.74 | 105.72 | 107.57 | 8,496,505 | +2.00(+1.90%) |
Aug 21, 2020 | 103.89 | 105.59 | 103.65 | 105.57 | 5,784,082 | +1.67(+1.61%) |
Aug 20, 2020 | 103.47 | 104.60 | 103.26 | 103.90 | 4,474,421 | -0.10(-0.09%) |
Aug 19, 2020 | 103.59 | 105.51 | 103.26 | 104.00 | 9,882,935 | +1.10(+1.07%) |
Aug 18, 2020 | 102.41 | 102.93 | 101.45 | 102.90 | 5,219,790 | +1.26(+1.24%) |
Aug 17, 2020 | 102.45 | 102.45 | 101.11 | 101.64 | 3,136,462 | -0.74(-0.72%) |
Aug 14, 2020 | 102.08 | 102.72 | 101.44 | 102.38 | 3,103,958 | -0.09(-0.08%) |
Aug 13, 2020 | 101.29 | 102.92 | 101.19 | 102.47 | 4,450,094 | +1.25(+1.23%) |
Aug 12, 2020 | 101.70 | 101.86 | 99.44 | 101.22 | 4,901,374 | +0.10(+0.10%) |
Aug 11, 2020 | 102.78 | 103.24 | 100.87 | 101.12 | 5,614,271 | -0.28(-0.28%) |
Aug 10, 2020 | 98.57 | 102.76 | 98.50 | 101.40 | 13,179,607 | +3.41(+3.48%) |
Aug 07, 2020 | 97.16 | 98.03 | 96.09 | 97.98 | 5,765,058 | +1.36(+1.40%) |
Aug 06, 2020 | 96.81 | 97.33 | 96.22 | 96.63 | 4,221,801 | -0.47(-0.49%) |
Aug 05, 2020 | 93.42 | 97.40 | 93.38 | 97.10 | 7,512,774 | +3.47(+3.71%) |
Aug 04, 2020 | 94.07 | 94.22 | 92.87 | 93.62 | 7,837,162 | -0.96(-1.02%) |
Aug 03, 2020 | 94.30 | 95.51 | 94.10 | 94.59 | 5,690,484 | +0.69(+0.74%) |
Jul 31, 2020 | 93.20 | 93.93 | 92.63 | 93.89 | 5,728,361 | +0.76(+0.82%) |
Jul 30, 2020 | 92.80 | 93.53 | 92.15 | 93.13 | 4,176,463 | -0.14(-0.15%) |
Jul 29, 2020 | 92.76 | 93.84 | 92.62 | 93.28 | 7,144,618 | +0.67(+0.73%) |
Jul 28, 2020 | 93.26 | 93.76 | 92.50 | 92.61 | 3,973,844 | -0.90(-0.97%) |
Jul 27, 2020 | 93.27 | 94.65 | 93.20 | 93.51 | 4,441,684 | -1.17(-1.24%) |
Jul 24, 2020 | 94.40 | 95.58 | 93.98 | 94.68 | 5,861,530 | +0.13(+0.13%) |
Jul 23, 2020 | 94.61 | 96.37 | 94.00 | 94.56 | 4,709,174 | -0.59(-0.62%) |
Jul 22, 2020 | 94.42 | 95.22 | 94.18 | 95.14 | 4,259,191 | +0.53(+0.56%) |
Jul 21, 2020 | 93.23 | 95.23 | 92.44 | 94.62 | 6,087,852 | +2.61(+2.83%) |
Jul 20, 2020 | 91.86 | 92.68 | 91.49 | 92.01 | 6,052,529 | -0.61(-0.65%) |
Jul 17, 2020 | 93.26 | 93.53 | 92.38 | 92.61 | 7,699,808 | -0.94(-1.01%) |
Jul 16, 2020 | 93.79 | 94.49 | 93.35 | 93.56 | 3,737,106 | -1.23(-1.30%) |
Jul 15, 2020 | 94.66 | 95.27 | 93.61 | 94.79 | 5,554,410 | +1.71(+1.84%) |
Jul 14, 2020 | 92.66 | 93.55 | 91.87 | 93.08 | 5,041,736 | +0.29(+0.31%) |
Jul 13, 2020 | 94.51 | 95.17 | 92.60 | 92.79 | 5,036,784 | -1.47(-1.56%) |
Jul 10, 2020 | 93.31 | 94.32 | 92.08 | 94.26 | 4,124,091 | +0.96(+1.03%) |
Jul 09, 2020 | 94.80 | 95.14 | 92.70 | 93.30 | 6,528,376 | -1.78(-1.87%) |
Jul 08, 2020 | 93.79 | 95.21 | 93.27 | 95.08 | 5,857,123 | +1.70(+1.82%) |
Jul 07, 2020 | 95.44 | 95.76 | 93.23 | 93.37 | 6,602,956 | -2.77(-2.88%) |
Jul 06, 2020 | 95.83 | 96.22 | 95.27 | 96.15 | 5,190,902 | +1.46(+1.54%) |
Jul 02, 2020 | 95.02 | 95.87 | 94.29 | 94.68 | 5,567,123 | +0.99(+1.06%) |
Jul 01, 2020 | 94.75 | 94.96 | 93.41 | 93.69 | 5,960,333 | -0.63(-0.66%) |
Jun 30, 2020 | 92.35 | 94.56 | 92.00 | 94.32 | 9,423,024 | +2.10(+2.27%) |
Jun 29, 2020 | 90.13 | 92.35 | 90.13 | 92.22 | 10,004,006 | +2.12(+2.35%) |
Jun 26, 2020 | 94.75 | 95.02 | 90.01 | 90.10 | 25,904,608 | -7.44(-7.62%) |
Jun 25, 2020 | 95.45 | 97.81 | 95.04 | 97.54 | 11,939,207 | +1.27(+1.32%) |
Jun 24, 2020 | 97.10 | 97.97 | 94.36 | 96.27 | 8,942,655 | -1.77(-1.81%) |
Jun 23, 2020 | 97.30 | 98.33 | 96.88 | 98.04 | 6,752,756 | +2.32(+2.42%) |
Jun 22, 2020 | 93.16 | 95.75 | 92.36 | 95.72 | 7,187,788 | +3.59(+3.89%) |
Jun 19, 2020 | 96.16 | 96.17 | 92.13 | 92.13 | 10,710,516 | -2.57(-2.71%) |
Jun 18, 2020 | 94.93 | 95.64 | 94.13 | 94.70 | 4,565,307 | -0.73(-0.77%) |
Jun 17, 2020 | 95.23 | 96.42 | 95.13 | 95.43 | 3,539,692 | +0.16(+0.17%) |
Jun 16, 2020 | 97.40 | 97.48 | 94.00 | 95.27 | 6,294,458 | +1.15(+1.23%) |
Jun 15, 2020 | 90.33 | 94.35 | 89.88 | 94.12 | 8,987,799 | +1.36(+1.46%) |
Jun 12, 2020 | 94.08 | 94.08 | 91.13 | 92.76 | 7,709,788 | +1.21(+1.32%) |
Jun 11, 2020 | 94.64 | 95.22 | 91.27 | 91.55 | 11,409,580 | -6.69(-6.81%) |
Jun 10, 2020 | 99.08 | 99.22 | 97.84 | 98.23 | 5,399,539 | -0.49(-0.50%) |
Jun 09, 2020 | 98.91 | 99.82 | 98.53 | 98.72 | 5,598,619 | -1.60(-1.59%) |
Jun 08, 2020 | 99.13 | 100.33 | 98.80 | 100.32 | 6,408,456 | +1.52(+1.54%) |
Jun 05, 2020 | 100.04 | 100.70 | 98.24 | 98.80 | 8,694,576 | +1.38(+1.41%) |
Jun 04, 2020 | 99.71 | 99.94 | 96.65 | 97.42 | 9,122,214 | -2.72(-2.72%) |
Jun 03, 2020 | 97.41 | 100.57 | 97.27 | 100.15 | 6,097,069 | +3.24(+3.35%) |
Jun 02, 2020 | 95.64 | 97.04 | 95.06 | 96.91 | 11,225,190 | +1.15(+1.21%) |
Jun 01, 2020 | 94.65 | 95.98 | 94.16 | 95.75 | 4,469,402 | +0.92(+0.97%) |
May 29, 2020 | 94.45 | 95.47 | 93.24 | 94.83 | 10,742,223 | +0.35(+0.37%) |
May 28, 2020 | 96.04 | 96.62 | 94.27 | 94.48 | 7,567,907 | -1.35(-1.41%) |
May 27, 2020 | 94.15 | 95.94 | 93.67 | 95.83 | 8,247,309 | +3.12(+3.36%) |
May 26, 2020 | 92.10 | 93.49 | 91.42 | 92.71 | 7,488,040 | +2.75(+3.06%) |
May 22, 2020 | 90.60 | 90.82 | 89.57 | 89.96 | 4,220,253 | -0.49(-0.54%) |
May 21, 2020 | 89.12 | 90.56 | 88.63 | 90.45 | 7,820,598 | +1.26(+1.41%) |
May 20, 2020 | 89.43 | 90.06 | 88.95 | 89.19 | 6,614,316 | +1.38(+1.57%) |
May 19, 2020 | 87.17 | 90.02 | 87.15 | 87.81 | 6,787,818 | +0.45(+0.52%) |
May 18, 2020 | 86.83 | 87.89 | 86.24 | 87.36 | 8,878,809 | +3.89(+4.66%) |
May 15, 2020 | 81.80 | 83.70 | 81.45 | 83.47 | 9,551,352 | +0.42(+0.51%) |
May 14, 2020 | 81.56 | 83.08 | 80.71 | 83.05 | 7,744,690 | +0.51(+0.62%) |
May 13, 2020 | 83.84 | 84.19 | 81.75 | 82.54 | 7,021,145 | -2.15(-2.54%) |
May 12, 2020 | 87.83 | 87.96 | 84.58 | 84.69 | 5,857,589 | -2.56(-2.94%) |
May 11, 2020 | 85.83 | 87.72 | 85.53 | 87.25 | 5,145,352 | +0.45(+0.52%) |
May 08, 2020 | 86.46 | 86.97 | 85.96 | 86.80 | 5,720,765 | +1.82(+2.15%) |
May 07, 2020 | 85.78 | 86.59 | 84.80 | 84.98 | 4,758,839 | +0.12(+0.14%) |
May 06, 2020 | 84.49 | 85.10 | 83.89 | 84.86 | 7,651,657 | +1.19(+1.42%) |
May 05, 2020 | 83.04 | 84.95 | 82.55 | 83.67 | 6,588,003 | +1.39(+1.69%) |
May 04, 2020 | 81.25 | 82.33 | 80.90 | 82.28 | 6,616,562 | +0.20(+0.25%) |
May 01, 2020 | 82.20 | 82.62 | 81.38 | 82.08 | 6,410,575 | -1.57(-1.88%) |
Apr 30, 2020 | 83.48 | 84.44 | 83.00 | 83.65 | 9,765,429 | -0.85(-1.01%) |
Apr 29, 2020 | 86.36 | 87.69 | 84.28 | 84.51 | 9,856,905 | -0.70(-0.82%) |
Apr 28, 2020 | 86.89 | 87.04 | 85.04 | 85.21 | 5,362,150 | -0.55(-0.64%) |
Apr 27, 2020 | 84.80 | 86.23 | 83.78 | 85.75 | 7,165,146 | +0.96(+1.13%) |
Apr 24, 2020 | 85.29 | 85.51 | 84.10 | 84.79 | 4,637,745 | +0.98(+1.17%) |
Apr 23, 2020 | 85.34 | 85.91 | 83.73 | 83.82 | 5,568,698 | -1.36(-1.60%) |
Apr 22, 2020 | 83.46 | 85.82 | 82.92 | 85.18 | 6,735,726 | +3.43(+4.19%) |
Apr 21, 2020 | 82.51 | 83.38 | 81.65 | 81.75 | 6,875,037 | -2.59(-3.07%) |
Apr 20, 2020 | 84.85 | 85.82 | 83.98 | 84.34 | 7,549,716 | -1.93(-2.24%) |
Apr 17, 2020 | 85.40 | 86.60 | 84.78 | 86.27 | 8,453,326 | +3.46(+4.18%) |
Apr 16, 2020 | 81.97 | 83.03 | 81.13 | 82.81 | 9,766,158 | +1.21(+1.48%) |
Apr 15, 2020 | 81.44 | 82.41 | 80.32 | 81.60 | 8,392,904 | -2.33(-2.78%) |
Apr 14, 2020 | 82.47 | 84.22 | 82.02 | 83.93 | 6,666,819 | +2.89(+3.56%) |
Apr 13, 2020 | 82.33 | 82.51 | 80.74 | 81.04 | 5,291,930 | -2.24(-2.68%) |
Apr 09, 2020 | 83.18 | 83.85 | 81.71 | 83.28 | 8,101,698 | +1.43(+1.75%) |
Apr 08, 2020 | 81.27 | 82.30 | 80.23 | 81.85 | 6,922,254 | +1.09(+1.35%) |
Apr 07, 2020 | 85.11 | 85.27 | 80.63 | 80.75 | 10,908,967 | -0.45(-0.56%) |
Apr 06, 2020 | 78.60 | 81.60 | 77.92 | 81.21 | 11,739,591 | +5.54(+7.32%) |
Apr 03, 2020 | 76.15 | 76.56 | 74.75 | 75.67 | 8,834,237 | -1.23(-1.60%) |
Apr 02, 2020 | 75.80 | 78.30 | 74.04 | 76.90 | 13,268,262 | +0.87(+1.15%) |
Apr 01, 2020 | 76.27 | 77.90 | 75.35 | 76.02 | 10,182,620 | -3.37(-4.24%) |
Mar 31, 2020 | 81.69 | 82.26 | 79.07 | 79.39 | 10,016,531 | -2.53(-3.09%) |
Mar 30, 2020 | 80.60 | 82.48 | 78.20 | 81.93 | 11,421,234 | +2.06(+2.58%) |
Mar 27, 2020 | 78.39 | 82.27 | 76.29 | 79.86 | 14,781,361 | -1.03(-1.27%) |
Mar 26, 2020 | 76.93 | 83.35 | 76.77 | 80.89 | 17,928,856 | +5.08(+6.70%) |
Mar 25, 2020 | 76.87 | 80.11 | 73.12 | 75.81 | 28,190,782 | +6.41(+9.24%) |
Mar 24, 2020 | 63.04 | 69.72 | 61.41 | 69.40 | 19,587,966 | +9.14(+15.18%) |
Mar 23, 2020 | 62.37 | 64.17 | 58.13 | 60.26 | 18,421,834 | -4.46(-6.89%) |
Mar 20, 2020 | 68.62 | 71.06 | 64.48 | 64.72 | 16,426,421 | -2.77(-4.11%) |
Mar 19, 2020 | 64.33 | 69.77 | 61.55 | 67.49 | 16,859,108 | +2.21(+3.38%) |
Mar 18, 2020 | 62.17 | 65.57 | 57.57 | 65.29 | 20,316,418 | -1.73(-2.58%) |
Mar 17, 2020 | 64.78 | 70.36 | 59.88 | 67.01 | 17,843,116 | +2.93(+4.57%) |
Mar 16, 2020 | 62.64 | 70.02 | 60.81 | 64.09 | 18,731,604 | -8.43(-11.63%) |
Mar 13, 2020 | 75.04 | 75.04 | 68.86 | 72.52 | 22,781,240 | +1.32(+1.86%) |
Mar 12, 2020 | 75.06 | 75.31 | 70.05 | 71.20 | 22,442,560 | -9.40(-11.67%) |
Mar 11, 2020 | 80.60 | 81.21 | 78.75 | 80.60 | 16,854,248 | -4.13(-4.87%) |
Mar 10, 2020 | 83.18 | 84.82 | 79.53 | 84.73 | 13,293,206 | +3.02(+3.70%) |
Mar 09, 2020 | 78.58 | 83.23 | 77.65 | 81.70 | 13,831,963 | -3.08(-3.63%) |
Mar 06, 2020 | 84.78 | 85.77 | 82.41 | 84.78 | 12,856,896 | -2.13(-2.45%) |
Mar 05, 2020 | 87.57 | 87.97 | 86.30 | 86.92 | 9,223,787 | -3.08(-3.42%) |
Mar 04, 2020 | 88.35 | 90.02 | 87.16 | 90.00 | 7,195,490 | +2.74(+3.15%) |
Mar 03, 2020 | 88.99 | 91.14 | 86.91 | 87.25 | 15,389,690 | -1.68(-1.89%) |
Mar 02, 2020 | 85.97 | 89.37 | 84.35 | 88.93 | 14,695,692 | +3.17(+3.69%) |
Feb 28, 2020 | 82.55 | 85.85 | 81.70 | 85.76 | 17,264,114 | +1.03(+1.22%) |
Feb 27, 2020 | 86.12 | 89.05 | 84.68 | 84.73 | 13,400,727 | -3.30(-3.75%) |
Feb 26, 2020 | 89.07 | 90.57 | 88.02 | 88.03 | 9,727,841 | -0.86(-0.97%) |
Feb 25, 2020 | 92.20 | 92.59 | 88.63 | 88.89 | 10,030,606 | -2.88(-3.14%) |
Feb 24, 2020 | 91.42 | 92.88 | 91.14 | 91.77 | 8,739,236 | -4.15(-4.33%) |
Feb 21, 2020 | 97.60 | 97.68 | 95.33 | 95.93 | 6,009,920 | -2.18(-2.22%) |
Feb 20, 2020 | 98.04 | 98.21 | 96.21 | 98.11 | 6,717,178 | +0.07(+0.07%) |
Feb 19, 2020 | 98.23 | 98.93 | 98.01 | 98.04 | 6,438,188 | +0.44(+0.45%) |
Feb 18, 2020 | 98.56 | 98.92 | 97.23 | 97.60 | 5,137,701 | -1.47(-1.49%) |
Feb 14, 2020 | 99.07 | 99.41 | 98.03 | 99.08 | 4,499,393 | +0.16(+0.16%) |
Feb 13, 2020 | 98.09 | 99.27 | 97.30 | 98.91 | 5,629,483 | +0.35(+0.36%) |
Feb 12, 2020 | 96.40 | 98.64 | 96.11 | 98.56 | 8,438,051 | +2.85(+2.98%) |
Feb 11, 2020 | 95.76 | 96.02 | 95.15 | 95.71 | 5,091,354 | +0.00(+0.00%) |
Feb 10, 2020 | 94.94 | 96.18 | 94.73 | 95.71 | 4,403,024 | +0.55(+0.58%) |
Feb 07, 2020 | 95.51 | 96.07 | 94.70 | 95.15 | 4,307,729 | -0.79(-0.83%) |
Feb 06, 2020 | 96.55 | 97.15 | 95.83 | 95.95 | 5,895,161 | -0.26(-0.27%) |
Feb 05, 2020 | 97.37 | 97.57 | 95.24 | 96.21 | 6,376,614 | -0.80(-0.83%) |
Feb 04, 2020 | 97.52 | 98.35 | 96.89 | 97.01 | 6,852,214 | +2.02(+2.13%) |
Feb 03, 2020 | 94.73 | 96.57 | 94.32 | 94.99 | 10,165,381 | +2.84(+3.08%) |
Jan 31, 2020 | 93.88 | 94.21 | 91.78 | 92.15 | 9,175,923 | -1.81(-1.92%) |
Jan 30, 2020 | 94.75 | 95.45 | 93.17 | 93.96 | 7,382,930 | -1.58(-1.65%) |
Jan 29, 2020 | 96.71 | 96.93 | 94.89 | 95.54 | 4,706,607 | -0.55(-0.57%) |
Jan 28, 2020 | 96.01 | 96.69 | 95.23 | 96.08 | 5,927,635 | +0.16(+0.17%) |
Jan 27, 2020 | 93.98 | 96.37 | 93.78 | 95.92 | 10,284,109 | -1.71(-1.75%) |
Jan 24, 2020 | 99.12 | 99.41 | 97.28 | 97.63 | 4,012,187 | -0.95(-0.96%) |
Jan 23, 2020 | 99.54 | 99.87 | 98.20 | 98.58 | 7,422,906 | -1.41(-1.41%) |
Jan 22, 2020 | 100.47 | 101.07 | 99.92 | 99.98 | 5,258,065 | -0.09(-0.09%) |
Jan 21, 2020 | 99.76 | 100.18 | 99.33 | 100.07 | 5,073,436 | +0.05(+0.05%) |
Jan 17, 2020 | 98.97 | 100.04 | 98.88 | 100.02 | 6,553,872 | +1.11(+1.12%) |
Jan 16, 2020 | 98.44 | 99.10 | 98.42 | 98.91 | 6,866,678 | +0.56(+0.56%) |
Jan 15, 2020 | 98.80 | 99.23 | 98.05 | 98.36 | 4,397,144 | -0.12(-0.13%) |
Jan 14, 2020 | 98.03 | 99.41 | 97.94 | 98.48 | 5,317,756 | +0.73(+0.74%) |
Jan 13, 2020 | 96.65 | 97.93 | 96.47 | 97.76 | 7,025,250 | +1.21(+1.25%) |
Jan 10, 2020 | 97.50 | 97.54 | 96.42 | 96.55 | 5,366,791 | -0.55(-0.57%) |
Jan 09, 2020 | 97.54 | 97.99 | 97.02 | 97.10 | 5,233,157 | -0.07(-0.07%) |
Jan 08, 2020 | 96.94 | 97.74 | 96.50 | 97.17 | 5,164,887 | -0.22(-0.23%) |
Jan 07, 2020 | 97.42 | 98.31 | 96.46 | 97.39 | 7,120,853 | -0.05(-0.05%) |
Jan 06, 2020 | 96.60 | 97.45 | 96.52 | 97.44 | 4,820,189 | -0.09(-0.09%) |
Jan 03, 2020 | 96.25 | 97.60 | 95.99 | 97.53 | 4,746,654 | -0.27(-0.27%) |
Jan 02, 2020 | 96.99 | 97.80 | 96.65 | 97.79 | 5,898,418 | +0.85(+0.88%) |
Dec 31, 2019 | 96.24 | 97.02 | 96.18 | 96.94 | 3,358,712 | +0.49(+0.51%) |
Dec 30, 2019 | 97.16 | 97.23 | 96.13 | 96.45 | 3,652,717 | -0.74(-0.76%) |
Dec 27, 2019 | 96.65 | 97.40 | 96.64 | 97.19 | 5,546,959 | +0.82(+0.85%) |
Dec 26, 2019 | 96.01 | 96.41 | 95.79 | 96.37 | 3,877,035 | +0.55(+0.57%) |
Dec 24, 2019 | 95.53 | 96.32 | 95.46 | 95.82 | 3,477,953 | +0.10(+0.10%) |
Dec 23, 2019 | 95.91 | 96.35 | 95.26 | 95.73 | 6,636,622 | +0.08(+0.08%) |
Dec 20, 2019 | 96.65 | 97.03 | 94.59 | 95.65 | 18,441,722 | -1.14(-1.18%) |
Dec 19, 2019 | 96.17 | 96.90 | 95.33 | 96.79 | 12,764,835 | +0.55(+0.58%) |
Dec 18, 2019 | 95.87 | 96.44 | 95.29 | 96.23 | 7,662,435 | +0.88(+0.92%) |
Dec 17, 2019 | 95.10 | 95.85 | 94.78 | 95.35 | 7,368,356 | +0.80(+0.85%) |
Dec 16, 2019 | 93.91 | 95.06 | 93.83 | 94.55 | 8,581,257 | +1.00(+1.06%) |
Dec 13, 2019 | 93.23 | 94.05 | 92.73 | 93.55 | 5,484,569 | +0.05(+0.05%) |
Dec 12, 2019 | 93.12 | 93.95 | 92.72 | 93.51 | 4,977,397 | +0.52(+0.56%) |
Dec 11, 2019 | 92.72 | 93.12 | 92.48 | 92.99 | 4,514,348 | +0.16(+0.18%) |
Dec 10, 2019 | 92.59 | 93.38 | 92.46 | 92.83 | 4,425,044 | +0.36(+0.39%) |
Dec 09, 2019 | 92.84 | 93.42 | 92.01 | 92.46 | 6,811,488 | -0.35(-0.38%) |
Dec 06, 2019 | 92.40 | 93.11 | 92.22 | 92.82 | 6,656,184 | +1.16(+1.26%) |
Dec 05, 2019 | 91.75 | 91.81 | 90.60 | 91.66 | 7,258,934 | +1.98(+2.21%) |
Dec 04, 2019 | 88.81 | 89.75 | 88.73 | 89.68 | 4,657,151 | +1.21(+1.36%) |
Dec 03, 2019 | 88.49 | 88.55 | 87.37 | 88.47 | 6,265,541 | -1.05(-1.18%) |