Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 128.15 | 128.15 | 126.01 | 126.26 | 5,507 | -4.03(-3.10%) |
Aug 28, 2020 | 130.28 | 130.61 | 126.73 | 130.29 | 4,382 | +1.82(+1.42%) |
Aug 27, 2020 | 126.13 | 130.13 | 124.01 | 128.47 | 10,029 | +1.96(+1.55%) |
Aug 26, 2020 | 130.58 | 131.01 | 125.56 | 126.51 | 11,578 | -4.96(-3.78%) |
Aug 25, 2020 | 134.12 | 134.12 | 131.30 | 131.47 | 3,028 | -0.80(-0.60%) |
Aug 24, 2020 | 128.42 | 133.79 | 128.09 | 132.27 | 5,822 | +5.86(+4.63%) |
Aug 21, 2020 | 120.69 | 126.50 | 120.69 | 126.41 | 11,477 | +5.05(+4.16%) |
Aug 20, 2020 | 119.39 | 123.60 | 119.05 | 121.36 | 5,035 | +0.60(+0.50%) |
Aug 19, 2020 | 121.20 | 121.20 | 119.58 | 120.76 | 1,574 | +0.05(+0.04%) |
Aug 18, 2020 | 121.95 | 121.95 | 120.71 | 120.71 | 1,956 | -0.69(-0.57%) |
Aug 17, 2020 | 120.32 | 121.71 | 119.29 | 121.40 | 8,057 | +0.88(+0.73%) |
Aug 14, 2020 | 121.68 | 121.70 | 118.87 | 120.52 | 4,695 | -0.67(-0.55%) |
Aug 13, 2020 | 119.27 | 122.95 | 119.27 | 121.19 | 4,897 | -0.39(-0.32%) |
Aug 12, 2020 | 122.11 | 123.63 | 119.89 | 121.58 | 4,067 | -0.15(-0.13%) |
Aug 11, 2020 | 124.49 | 124.59 | 120.90 | 121.73 | 6,650 | -1.62(-1.31%) |
Aug 10, 2020 | 121.61 | 124.30 | 121.61 | 123.35 | 4,400 | +3.31(+2.75%) |
Aug 07, 2020 | 120.47 | 120.47 | 119.25 | 120.05 | 2,608 | +4.36(+3.77%) |
Aug 06, 2020 | 117.87 | 117.87 | 114.77 | 115.69 | 3,312 | -1.71(-1.46%) |
Aug 05, 2020 | 119.51 | 119.80 | 116.92 | 117.40 | 7,646 | -1.44(-1.21%) |
Aug 04, 2020 | 115.44 | 119.69 | 115.44 | 118.84 | 1,982 | -0.47(-0.39%) |
Aug 03, 2020 | 117.95 | 120.46 | 117.41 | 119.31 | 7,970 | +2.63(+2.25%) |
Jul 31, 2020 | 114.57 | 118.53 | 113.32 | 116.68 | 9,077 | +2.16(+1.88%) |
Jul 30, 2020 | 117.36 | 117.36 | 112.61 | 114.53 | 5,135 | -3.46(-2.93%) |
Jul 29, 2020 | 116.16 | 118.36 | 115.67 | 117.99 | 7,092 | +2.69(+2.34%) |
Jul 28, 2020 | 115.10 | 115.34 | 111.68 | 115.29 | 6,583 | -1.44(-1.23%) |
Jul 27, 2020 | 111.17 | 116.73 | 111.17 | 116.73 | 2,647 | +4.00(+3.54%) |
Jul 24, 2020 | 111.14 | 113.66 | 108.81 | 112.73 | 5,112 | +2.04(+1.84%) |
Jul 23, 2020 | 110.45 | 112.42 | 109.27 | 110.69 | 5,046 | +0.23(+0.21%) |
Jul 22, 2020 | 111.17 | 111.66 | 108.68 | 110.46 | 6,564 | -0.23(-0.21%) |
Jul 21, 2020 | 111.17 | 111.17 | 110.69 | 110.69 | 3,117 | +2.40(+2.21%) |
Jul 20, 2020 | 110.61 | 111.17 | 108.30 | 108.30 | 4,311 | -1.63(-1.48%) |
Jul 17, 2020 | 105.23 | 113.96 | 100.23 | 109.93 | 11,582 | +1.33(+1.23%) |
Jul 16, 2020 | 111.89 | 111.89 | 108.59 | 108.59 | 3,448 | -4.02(-3.57%) |
Jul 15, 2020 | 110.98 | 115.00 | 110.98 | 112.61 | 14,913 | +3.83(+3.52%) |
Jul 14, 2020 | 108.11 | 110.04 | 108.11 | 108.78 | 4,914 | +1.27(+1.19%) |
Jul 13, 2020 | 109.25 | 110.21 | 106.81 | 107.50 | 8,437 | -0.10(-0.09%) |
Jul 10, 2020 | 104.86 | 108.54 | 104.18 | 107.60 | 13,981 | +5.04(+4.92%) |
Jul 09, 2020 | 105.42 | 105.42 | 100.77 | 102.56 | 13,047 | +0.29(+0.28%) |
Jul 08, 2020 | 99.05 | 102.30 | 98.71 | 102.27 | 12,344 | +5.46(+5.64%) |
Jul 07, 2020 | 95.57 | 96.81 | 94.16 | 96.81 | 5,465 | -0.50(-0.51%) |
Jul 06, 2020 | 99.41 | 100.41 | 96.77 | 97.30 | 5,229 | +0.12(+0.13%) |
Jul 02, 2020 | 96.47 | 98.23 | 96.47 | 97.18 | 7,721 | +1.61(+1.68%) |
Jul 01, 2020 | 101.30 | 101.30 | 95.57 | 95.57 | 10,598 | -5.54(-5.48%) |
Jun 30, 2020 | 99.88 | 101.30 | 98.55 | 101.11 | 7,516 | +1.23(+1.23%) |
Jun 29, 2020 | 96.49 | 102.21 | 96.49 | 99.88 | 14,591 | +4.30(+4.50%) |
Jun 26, 2020 | 100.77 | 100.77 | 93.84 | 95.58 | 26,472 | -6.20(-6.09%) |
Jun 25, 2020 | 101.30 | 103.31 | 97.69 | 101.78 | 6,528 | +2.10(+2.11%) |
Jun 24, 2020 | 100.73 | 101.02 | 99.68 | 99.68 | 4,595 | +0.28(+0.28%) |
Jun 23, 2020 | 100.25 | 100.25 | 98.05 | 99.40 | 2,844 | +0.50(+0.50%) |
Jun 22, 2020 | 99.07 | 101.45 | 98.57 | 98.90 | 3,457 | -3.27(-3.20%) |
Jun 19, 2020 | 106.24 | 110.86 | 97.12 | 102.17 | 18,834 | -2.67(-2.54%) |
Jun 18, 2020 | 94.37 | 107.52 | 94.37 | 104.84 | 29,856 | +9.61(+10.10%) |
Jun 17, 2020 | 105.12 | 105.12 | 94.61 | 95.23 | 8,026 | -2.91(-2.97%) |
Jun 16, 2020 | 91.24 | 99.10 | 91.15 | 98.14 | 15,431 | +10.16(+11.55%) |
Jun 15, 2020 | 87.41 | 89.64 | 86.33 | 87.98 | 5,544 | -1.97(-2.19%) |
Jun 12, 2020 | 95.88 | 95.88 | 89.84 | 89.95 | 9,207 | -2.56(-2.77%) |
Jun 11, 2020 | 105.98 | 105.98 | 92.51 | 92.51 | 8,178 | -14.38(-13.46%) |
Jun 10, 2020 | 107.04 | 109.36 | 105.22 | 106.89 | 7,618 | +0.14(+0.13%) |
Jun 09, 2020 | 106.63 | 107.47 | 104.65 | 106.75 | 10,107 | -1.24(-1.15%) |
Jun 08, 2020 | 109.33 | 109.33 | 105.13 | 107.99 | 19,844 | +0.18(+0.17%) |
Jun 05, 2020 | 108.65 | 110.27 | 105.13 | 107.81 | 13,707 | +2.40(+2.28%) |
Jun 04, 2020 | 110.77 | 111.20 | 104.71 | 105.41 | 15,321 | -4.79(-4.34%) |
Jun 03, 2020 | 109.91 | 111.43 | 109.91 | 110.20 | 5,906 | +2.68(+2.49%) |
Jun 02, 2020 | 107.04 | 107.99 | 106.99 | 107.53 | 4,156 | +1.25(+1.18%) |
Jun 01, 2020 | 101.50 | 107.02 | 98.45 | 106.27 | 39,537 | +8.51(+8.70%) |
May 29, 2020 | 98.91 | 101.88 | 97.59 | 97.77 | 11,614 | -0.67(-0.68%) |
May 28, 2020 | 107.04 | 107.04 | 98.44 | 98.44 | 11,003 | -7.53(-7.11%) |
May 27, 2020 | 105.13 | 105.97 | 99.87 | 105.97 | 6,931 | +1.93(+1.86%) |
May 26, 2020 | 101.30 | 105.13 | 101.30 | 104.04 | 15,529 | +4.17(+4.17%) |
May 22, 2020 | 97.05 | 100.26 | 97.05 | 99.87 | 6,382 | +3.54(+3.67%) |
May 21, 2020 | 94.61 | 99.16 | 94.53 | 96.33 | 7,890 | +2.10(+2.23%) |
May 20, 2020 | 94.42 | 94.93 | 93.19 | 94.23 | 4,930 | +3.48(+3.83%) |
May 19, 2020 | 93.33 | 94.71 | 89.84 | 90.75 | 6,454 | -4.62(-4.84%) |
May 18, 2020 | 92.13 | 95.37 | 90.79 | 95.37 | 6,948 | +6.01(+6.73%) |
May 15, 2020 | 89.89 | 90.84 | 87.01 | 89.36 | 4,080 | +0.21(+0.24%) |
May 14, 2020 | 87.92 | 90.79 | 85.63 | 89.15 | 9,171 | +0.27(+0.30%) |
May 13, 2020 | 84.10 | 89.36 | 84.10 | 88.88 | 13,123 | +1.90(+2.19%) |
May 12, 2020 | 92.51 | 92.51 | 86.98 | 86.98 | 6,103 | -3.81(-4.20%) |
May 11, 2020 | 85.90 | 95.57 | 84.94 | 90.79 | 14,230 | +2.87(+3.26%) |
May 08, 2020 | 90.21 | 90.21 | 87.92 | 87.92 | 3,243 | +3.44(+4.07%) |
May 07, 2020 | 86.61 | 87.84 | 84.12 | 84.48 | 4,439 | -2.72(-3.12%) |
May 06, 2020 | 89.62 | 89.96 | 87.21 | 87.21 | 9,042 | -1.19(-1.35%) |
May 05, 2020 | 91.72 | 92.72 | 86.55 | 88.40 | 8,461 | -3.03(-3.31%) |
May 04, 2020 | 84.48 | 92.04 | 83.98 | 91.43 | 22,569 | +6.66(+7.86%) |
May 01, 2020 | 83.34 | 85.81 | 75.80 | 84.77 | 17,055 | -1.34(-1.55%) |
Apr 30, 2020 | 82.58 | 88.37 | 82.58 | 86.11 | 16,309 | +0.66(+0.77%) |
Apr 29, 2020 | 82.06 | 87.23 | 82.06 | 85.45 | 8,614 | +6.12(+7.71%) |
Apr 28, 2020 | 79.33 | 81.30 | 79.33 | 79.33 | 3,888 | +1.06(+1.36%) |
Apr 27, 2020 | 74.59 | 78.56 | 74.59 | 78.27 | 6,739 | +3.92(+5.27%) |
Apr 24, 2020 | 76.75 | 78.37 | 73.50 | 74.35 | 3,766 | -5.54(-6.94%) |
Apr 23, 2020 | 78.84 | 81.23 | 76.99 | 79.90 | 7,305 | +1.24(+1.58%) |
Apr 22, 2020 | 76.51 | 80.85 | 73.23 | 78.65 | 10,397 | +2.87(+3.78%) |
Apr 21, 2020 | 78.23 | 78.23 | 74.85 | 75.79 | 5,712 | -2.70(-3.45%) |
Apr 20, 2020 | 88.64 | 88.64 | 74.93 | 78.49 | 4,719 | -7.52(-8.74%) |
Apr 17, 2020 | 77.87 | 87.91 | 76.46 | 86.01 | 11,196 | +10.03(+13.21%) |
Apr 16, 2020 | 74.54 | 77.33 | 69.72 | 75.98 | 8,427 | +0.97(+1.29%) |
Apr 15, 2020 | 74.63 | 76.50 | 74.63 | 75.01 | 10,366 | -6.75(-8.25%) |
Apr 14, 2020 | 81.23 | 83.59 | 79.48 | 81.76 | 8,097 | +2.62(+3.31%) |
Apr 13, 2020 | 78.75 | 81.50 | 75.60 | 79.14 | 9,834 | -1.02(-1.28%) |
Apr 09, 2020 | 80.13 | 80.68 | 74.16 | 80.16 | 13,916 | +2.36(+3.03%) |
Apr 08, 2020 | 71.42 | 78.56 | 71.42 | 77.80 | 11,299 | +4.37(+5.95%) |
Apr 07, 2020 | 74.41 | 76.29 | 73.43 | 73.43 | 6,901 | -2.17(-2.87%) |
Apr 06, 2020 | 76.85 | 76.85 | 69.38 | 75.60 | 13,507 | +2.97(+4.09%) |
Apr 03, 2020 | 73.84 | 77.81 | 72.63 | 72.63 | 7,349 | -5.67(-7.24%) |
Apr 02, 2020 | 76.19 | 78.30 | 73.77 | 78.30 | 6,489 | +3.00(+3.98%) |
Apr 01, 2020 | 76.19 | 78.42 | 74.78 | 75.30 | 16,831 | -5.09(-6.33%) |
Mar 31, 2020 | 75.81 | 80.38 | 71.43 | 80.38 | 13,572 | +4.19(+5.50%) |
Mar 30, 2020 | 74.36 | 79.36 | 66.99 | 76.19 | 6,303 | +2.76(+3.76%) |
Mar 27, 2020 | 76.19 | 81.21 | 72.01 | 73.43 | 7,034 | -5.62(-7.11%) |
Mar 26, 2020 | 69.53 | 82.36 | 69.53 | 79.05 | 7,644 | +10.48(+15.28%) |
Mar 25, 2020 | 68.68 | 73.24 | 64.06 | 68.57 | 11,399 | -2.47(-3.47%) |
Mar 24, 2020 | 61.13 | 71.04 | 61.13 | 71.04 | 9,036 | +12.45(+21.25%) |
Mar 23, 2020 | 56.15 | 60.80 | 52.59 | 58.59 | 14,906 | +2.73(+4.89%) |
Mar 20, 2020 | 61.33 | 63.81 | 52.18 | 55.86 | 14,279 | -5.98(-9.67%) |
Mar 19, 2020 | 54.10 | 61.84 | 47.98 | 61.84 | 17,874 | +7.55(+13.91%) |
Mar 18, 2020 | 58.67 | 58.67 | 54.29 | 54.29 | 16,511 | -8.45(-13.47%) |
Mar 17, 2020 | 55.92 | 63.56 | 55.92 | 62.74 | 18,484 | +9.21(+17.21%) |
Mar 16, 2020 | 58.52 | 63.04 | 53.53 | 53.53 | 32,408 | -10.34(-16.19%) |
Mar 13, 2020 | 67.86 | 67.86 | 63.81 | 63.87 | 22,469 | -1.04(-1.60%) |
Mar 12, 2020 | 61.91 | 64.91 | 60.00 | 64.91 | 19,286 | +0.14(+0.22%) |
Mar 11, 2020 | 70.38 | 70.38 | 64.76 | 64.76 | 10,740 | -6.37(-8.96%) |
Mar 10, 2020 | 71.81 | 71.81 | 70.48 | 71.14 | 4,982 | +0.71(+1.01%) |
Mar 09, 2020 | 72.12 | 72.38 | 69.01 | 70.42 | 9,001 | -6.19(-8.08%) |
Mar 06, 2020 | 77.96 | 78.10 | 74.29 | 76.61 | 18,374 | -3.96(-4.92%) |
Mar 05, 2020 | 80.51 | 81.24 | 79.05 | 80.57 | 19,488 | -1.80(-2.19%) |
Mar 04, 2020 | 79.13 | 82.37 | 79.13 | 82.37 | 5,054 | +4.68(+6.02%) |
Mar 03, 2020 | 79.06 | 79.57 | 76.19 | 77.70 | 13,319 | -1.59(-2.01%) |
Mar 02, 2020 | 74.99 | 79.77 | 74.99 | 79.29 | 6,790 | +4.71(+6.32%) |
Feb 28, 2020 | 76.10 | 78.80 | 72.96 | 74.57 | 11,129 | -1.90(-2.48%) |
Feb 27, 2020 | 79.65 | 81.19 | 76.47 | 76.47 | 9,181 | -4.49(-5.54%) |
Feb 26, 2020 | 79.53 | 80.96 | 79.28 | 80.96 | 11,988 | +2.50(+3.19%) |
Feb 25, 2020 | 83.21 | 83.21 | 78.08 | 78.45 | 17,229 | -4.54(-5.47%) |
Feb 24, 2020 | 82.61 | 83.81 | 81.99 | 82.99 | 5,749 | -1.13(-1.35%) |
Feb 21, 2020 | 82.29 | 84.18 | 82.29 | 84.13 | 7,139 | +1.73(+2.10%) |
Feb 20, 2020 | 83.24 | 83.32 | 81.99 | 82.39 | 3,172 | -0.88(-1.05%) |
Feb 19, 2020 | 83.05 | 84.61 | 81.69 | 83.27 | 32,519 | +0.41(+0.49%) |
Feb 18, 2020 | 81.43 | 83.05 | 79.53 | 82.86 | 38,351 | +1.43(+1.75%) |
Feb 14, 2020 | 86.52 | 86.52 | 79.86 | 81.43 | 18,164 | -5.33(-6.15%) |
Feb 13, 2020 | 89.62 | 90.58 | 86.46 | 86.77 | 14,588 | -3.33(-3.70%) |
Feb 12, 2020 | 94.54 | 94.54 | 89.18 | 90.10 | 11,709 | -4.19(-4.44%) |
Feb 11, 2020 | 93.84 | 95.16 | 92.96 | 94.29 | 3,285 | +0.08(+0.08%) |
Feb 10, 2020 | 94.93 | 94.93 | 93.81 | 94.21 | 3,048 | -1.04(-1.09%) |
Feb 07, 2020 | 97.34 | 97.34 | 93.34 | 95.25 | 5,774 | -2.28(-2.33%) |
Feb 06, 2020 | 98.56 | 98.56 | 95.13 | 97.53 | 11,290 | -0.86(-0.87%) |
Feb 05, 2020 | 96.67 | 98.53 | 96.20 | 98.38 | 6,039 | +2.20(+2.29%) |
Feb 04, 2020 | 99.12 | 100.72 | 96.18 | 96.18 | 10,576 | -1.97(-2.01%) |
Feb 03, 2020 | 100.71 | 101.24 | 97.70 | 98.16 | 9,638 | -2.23(-2.22%) |
Jan 31, 2020 | 101.87 | 101.87 | 99.99 | 100.39 | 7,244 | -1.77(-1.73%) |
Jan 30, 2020 | 101.67 | 103.77 | 101.02 | 102.16 | 8,519 | -0.34(-0.33%) |
Jan 29, 2020 | 102.41 | 103.03 | 101.33 | 102.50 | 6,986 | -1.12(-1.08%) |
Jan 28, 2020 | 103.29 | 103.62 | 103.29 | 103.62 | 2,061 | +0.64(+0.62%) |
Jan 27, 2020 | 103.53 | 103.95 | 102.42 | 102.98 | 4,401 | -1.95(-1.86%) |
Jan 24, 2020 | 106.00 | 106.00 | 104.76 | 104.94 | 4,934 | -1.02(-0.96%) |
Jan 23, 2020 | 104.29 | 106.19 | 103.80 | 105.96 | 9,890 | +1.24(+1.18%) |
Jan 22, 2020 | 104.98 | 105.57 | 103.43 | 104.72 | 6,228 | -0.15(-0.15%) |
Jan 21, 2020 | 104.24 | 105.71 | 103.72 | 104.87 | 9,857 | +1.06(+1.02%) |
Jan 17, 2020 | 104.53 | 104.53 | 103.78 | 103.81 | 6,194 | -0.29(-0.27%) |
Jan 16, 2020 | 104.23 | 104.48 | 103.73 | 104.10 | 8,212 | +0.68(+0.65%) |
Jan 15, 2020 | 102.91 | 104.42 | 101.79 | 103.42 | 9,501 | +0.68(+0.66%) |
Jan 14, 2020 | 103.80 | 104.88 | 102.48 | 102.75 | 10,472 | -1.29(-1.24%) |
Jan 13, 2020 | 103.44 | 104.03 | 100.32 | 104.03 | 18,345 | +0.93(+0.91%) |
Jan 10, 2020 | 102.96 | 103.22 | 101.35 | 103.10 | 12,494 | +0.43(+0.42%) |
Jan 09, 2020 | 103.27 | 103.91 | 101.23 | 102.67 | 14,306 | -0.74(-0.72%) |
Jan 08, 2020 | 103.15 | 104.15 | 102.77 | 103.41 | 7,931 | +0.27(+0.26%) |
Jan 07, 2020 | 103.40 | 104.73 | 103.15 | 103.15 | 12,825 | -1.00(-0.96%) |
Jan 06, 2020 | 102.38 | 105.69 | 102.38 | 104.15 | 12,065 | -0.91(-0.86%) |
Jan 03, 2020 | 101.93 | 105.22 | 100.11 | 105.05 | 20,474 | +2.19(+2.13%) |
Jan 02, 2020 | 102.84 | 103.00 | 101.14 | 102.86 | 18,279 | +0.68(+0.66%) |
Dec 31, 2019 | 104.20 | 104.83 | 101.97 | 102.19 | 35,908 | -2.27(-2.17%) |
Dec 30, 2019 | 107.12 | 107.62 | 103.87 | 104.45 | 12,108 | -2.70(-2.52%) |
Dec 27, 2019 | 107.24 | 108.65 | 105.45 | 107.15 | 6,089 | -0.07(-0.06%) |
Dec 26, 2019 | 105.60 | 108.66 | 105.43 | 107.21 | 26,461 | +0.97(+0.91%) |
Dec 24, 2019 | 108.58 | 108.58 | 105.19 | 106.24 | 17,009 | -1.28(-1.19%) |
Dec 23, 2019 | 108.86 | 109.61 | 106.36 | 107.52 | 54,227 | -1.28(-1.17%) |
Dec 20, 2019 | 109.82 | 110.13 | 107.87 | 108.79 | 96,572 | -0.86(-0.78%) |
Dec 19, 2019 | 105.52 | 110.49 | 105.06 | 109.65 | 51,930 | +3.78(+3.57%) |
Dec 18, 2019 | 102.84 | 106.04 | 99.13 | 105.87 | 39,079 | +3.06(+2.98%) |
Dec 17, 2019 | 97.92 | 104.74 | 97.92 | 102.81 | 59,722 | +5.98(+6.18%) |
Dec 16, 2019 | 91.51 | 97.00 | 90.78 | 96.83 | 50,720 | +5.32(+5.81%) |
Dec 13, 2019 | 90.50 | 91.70 | 89.15 | 91.51 | 29,188 | +1.24(+1.38%) |
Dec 12, 2019 | 88.98 | 91.24 | 88.03 | 90.27 | 23,708 | +0.57(+0.64%) |
Dec 11, 2019 | 89.71 | 90.27 | 88.01 | 89.70 | 17,380 | +0.03(+0.03%) |
Dec 10, 2019 | 89.05 | 90.28 | 88.12 | 89.67 | 30,398 | +0.78(+0.88%) |
Dec 09, 2019 | 88.87 | 91.20 | 85.47 | 88.89 | 39,352 | -0.74(-0.82%) |
Dec 06, 2019 | 89.95 | 90.78 | 88.68 | 89.62 | 18,229 | +0.82(+0.92%) |
Dec 05, 2019 | 89.94 | 90.31 | 88.80 | 88.80 | 14,808 | -0.68(-0.76%) |
Dec 04, 2019 | 88.93 | 89.62 | 87.27 | 89.49 | 13,476 | +1.17(+1.33%) |
Dec 03, 2019 | 86.81 | 88.70 | 84.56 | 88.32 | 34,156 | +0.76(+0.87%) |
Dec 02, 2019 | 88.23 | 89.21 | 86.67 | 87.55 | 14,080 | -0.75(-0.85%) |
Nov 29, 2019 | 88.39 | 88.39 | 86.44 | 88.30 | 4,123 | +0.74(+0.84%) |
Nov 27, 2019 | 86.31 | 88.90 | 85.98 | 87.56 | 11,067 | +1.21(+1.40%) |
Nov 26, 2019 | 89.16 | 90.20 | 85.90 | 86.35 | 17,083 | -2.97(-3.32%) |
Nov 25, 2019 | 87.79 | 90.60 | 87.79 | 89.32 | 9,087 | +2.31(+2.66%) |
Nov 22, 2019 | 86.91 | 87.92 | 85.80 | 87.01 | 10,199 | +0.64(+0.74%) |
Nov 21, 2019 | 86.44 | 88.19 | 86.08 | 86.37 | 9,195 | +0.34(+0.40%) |
Nov 20, 2019 | 84.51 | 86.84 | 84.29 | 86.03 | 16,050 | +1.22(+1.43%) |
Nov 19, 2019 | 84.83 | 85.52 | 84.60 | 84.81 | 17,295 | -0.16(-0.18%) |
Nov 18, 2019 | 84.77 | 85.16 | 84.56 | 84.97 | 28,685 | -0.65(-0.75%) |
Nov 15, 2019 | 84.76 | 85.75 | 84.76 | 85.62 | 6,510 | +1.23(+1.46%) |
Nov 14, 2019 | 83.69 | 85.15 | 82.22 | 84.38 | 106,413 | -0.11(-0.13%) |
Nov 13, 2019 | 83.35 | 84.89 | 83.24 | 84.49 | 10,438 | +1.05(+1.26%) |
Nov 12, 2019 | 84.66 | 85.25 | 83.44 | 83.44 | 5,077 | -1.00(-1.19%) |
Nov 11, 2019 | 85.03 | 85.03 | 84.44 | 84.44 | 1,682 | -0.57(-0.67%) |
Nov 08, 2019 | 84.68 | 85.43 | 84.00 | 85.02 | 4,448 | -0.23(-0.27%) |
Nov 07, 2019 | 86.54 | 86.54 | 85.25 | 85.25 | 11,767 | -0.41(-0.48%) |
Nov 06, 2019 | 86.28 | 86.28 | 85.05 | 85.66 | 17,694 | -0.41(-0.48%) |
Nov 05, 2019 | 86.19 | 86.60 | 86.03 | 86.08 | 17,257 | -0.09(-0.11%) |
Nov 04, 2019 | 86.77 | 86.81 | 86.08 | 86.17 | 25,095 | -0.24(-0.28%) |
Nov 01, 2019 | 85.83 | 87.38 | 85.25 | 86.41 | 14,323 | +0.84(+0.98%) |
Oct 31, 2019 | 85.34 | 86.63 | 82.14 | 85.57 | 32,944 | +0.10(+0.12%) |
Oct 30, 2019 | 86.07 | 87.29 | 85.39 | 85.47 | 41,611 | -0.22(-0.26%) |
Oct 29, 2019 | 86.95 | 87.02 | 85.02 | 85.69 | 24,586 | -0.45(-0.52%) |
Oct 28, 2019 | 86.92 | 87.21 | 86.14 | 86.14 | 11,096 | -0.52(-0.60%) |
Oct 25, 2019 | 87.23 | 87.61 | 86.66 | 86.66 | 3,038 | -0.54(-0.62%) |
Oct 24, 2019 | 85.18 | 87.92 | 85.18 | 87.20 | 9,061 | +2.04(+2.39%) |
Oct 23, 2019 | 84.86 | 86.09 | 83.40 | 85.16 | 8,140 | +0.63(+0.74%) |
Oct 22, 2019 | 85.81 | 86.96 | 84.54 | 84.54 | 25,235 | -1.41(-1.64%) |
Oct 21, 2019 | 84.26 | 85.95 | 82.63 | 85.95 | 6,915 | +2.22(+2.65%) |
Oct 18, 2019 | 81.35 | 84.78 | 79.53 | 83.73 | 24,197 | -2.12(-2.47%) |
Oct 17, 2019 | 84.92 | 87.33 | 83.87 | 85.85 | 125,627 | +1.05(+1.24%) |
Oct 16, 2019 | 84.91 | 84.97 | 84.43 | 84.80 | 2,037 | -1.59(-1.84%) |
Oct 15, 2019 | 87.55 | 88.47 | 85.99 | 86.38 | 4,285 | -0.80(-0.92%) |
Oct 14, 2019 | 87.08 | 87.91 | 86.22 | 87.18 | 4,880 | -0.02(-0.02%) |
Oct 11, 2019 | 87.88 | 89.39 | 87.15 | 87.20 | 15,950 | +0.10(+0.12%) |
Oct 10, 2019 | 87.92 | 89.24 | 87.10 | 87.10 | 6,865 | -1.02(-1.16%) |
Oct 09, 2019 | 86.15 | 88.91 | 85.04 | 88.12 | 10,073 | +2.40(+2.80%) |
Oct 08, 2019 | 86.76 | 86.90 | 83.84 | 85.73 | 10,902 | -1.55(-1.77%) |
Oct 07, 2019 | 87.43 | 88.91 | 87.09 | 87.27 | 6,764 | -0.03(-0.03%) |
Oct 04, 2019 | 90.90 | 90.91 | 87.16 | 87.30 | 9,982 | -3.64(-4.00%) |
Oct 03, 2019 | 92.14 | 93.06 | 90.07 | 90.94 | 10,335 | -1.32(-1.43%) |
Oct 02, 2019 | 91.22 | 92.94 | 91.22 | 92.26 | 18,090 | +0.04(+0.04%) |
Oct 01, 2019 | 94.36 | 94.55 | 90.96 | 92.22 | 25,413 | -2.01(-2.13%) |
Sep 30, 2019 | 92.89 | 94.60 | 92.89 | 94.23 | 18,009 | +1.40(+1.51%) |
Sep 27, 2019 | 92.16 | 93.39 | 90.75 | 92.83 | 17,578 | +0.95(+1.03%) |
Sep 26, 2019 | 92.07 | 92.73 | 89.02 | 91.88 | 42,287 | -0.30(-0.33%) |
Sep 25, 2019 | 90.60 | 93.51 | 90.00 | 92.19 | 38,981 | +1.69(+1.86%) |
Sep 24, 2019 | 90.32 | 91.66 | 89.92 | 90.50 | 41,598 | -0.46(-0.51%) |
Sep 23, 2019 | 90.72 | 92.24 | 89.50 | 90.96 | 38,294 | -1.04(-1.13%) |
Sep 20, 2019 | 89.14 | 93.05 | 89.14 | 92.00 | 44,705 | +3.23(+3.64%) |
Sep 19, 2019 | 89.66 | 90.91 | 88.47 | 88.77 | 39,061 | -0.20(-0.23%) |
Sep 18, 2019 | 90.99 | 91.85 | 88.43 | 88.97 | 52,944 | -2.02(-2.22%) |
Sep 17, 2019 | 90.97 | 91.34 | 88.72 | 90.99 | 17,654 | +0.56(+0.62%) |
Sep 16, 2019 | 89.93 | 90.97 | 88.58 | 90.43 | 15,245 | +0.31(+0.35%) |
Sep 13, 2019 | 88.81 | 90.96 | 88.30 | 90.12 | 30,144 | +1.72(+1.94%) |
Sep 12, 2019 | 89.70 | 90.97 | 86.63 | 88.40 | 36,154 | -0.38(-0.42%) |
Sep 11, 2019 | 85.46 | 89.14 | 84.96 | 88.78 | 24,527 | +3.88(+4.57%) |
Sep 10, 2019 | 84.07 | 86.06 | 80.49 | 84.90 | 27,001 | +0.54(+0.64%) |
Sep 09, 2019 | 81.95 | 85.38 | 81.72 | 84.36 | 12,256 | +1.98(+2.40%) |
Sep 06, 2019 | 81.72 | 83.71 | 81.39 | 82.38 | 22,852 | +2.06(+2.56%) |
Sep 05, 2019 | 81.69 | 82.24 | 80.32 | 80.32 | 6,796 | -0.82(-1.01%) |
Sep 04, 2019 | 79.75 | 81.14 | 79.66 | 81.14 | 5,022 | +2.10(+2.66%) |