Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.58 | 90.05 | 87.69 | 87.73 | 2,136,401 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.38 | 1,849,527 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.52 | 2,032,956 | +0.96(+1.11%) |
Aug 26, 2020 | 87.78 | 88.20 | 86.43 | 86.56 | 1,743,679 | -1.34(-1.52%) |
Aug 25, 2020 | 86.49 | 88.99 | 86.41 | 87.90 | 2,630,736 | +1.87(+2.17%) |
Aug 24, 2020 | 83.81 | 86.04 | 83.53 | 86.03 | 3,095,979 | +2.01(+2.40%) |
Aug 21, 2020 | 84.38 | 86.48 | 83.20 | 84.02 | 4,456,473 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,415 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.94 | 4,753,472 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.85 | 90.84 | 3,045,585 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.56 | 3,220,149 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,908 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.60 | 89.65 | 1,643,867 | -0.96(-1.06%) |
Aug 12, 2020 | 90.18 | 90.99 | 88.96 | 90.62 | 1,848,789 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.49 | 88.99 | 90.16 | 1,916,715 | +1.05(+1.18%) |
Aug 10, 2020 | 86.69 | 89.82 | 86.51 | 89.11 | 2,655,318 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,932 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,213 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.42 | 1,966,475 | +0.29(+0.34%) |
Aug 04, 2020 | 84.60 | 85.53 | 83.99 | 85.13 | 2,121,627 | +0.48(+0.57%) |
Aug 03, 2020 | 85.92 | 86.42 | 84.19 | 84.65 | 2,890,332 | -1.72(-2.00%) |
Jul 31, 2020 | 85.37 | 86.48 | 84.70 | 86.38 | 3,287,022 | +0.69(+0.81%) |
Jul 30, 2020 | 84.41 | 86.02 | 83.86 | 85.68 | 2,620,255 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.69 | 82.84 | 85.18 | 2,461,962 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.36 | 81.65 | 82.73 | 1,884,023 | +0.73(+0.89%) |
Jul 27, 2020 | 82.76 | 83.08 | 81.02 | 81.99 | 2,471,435 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.86 | 82.79 | 83.00 | 2,250,244 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,683 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,453 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.33 | 2,349,635 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.44 | 81.68 | 3,191,836 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,863 | +1.18(+1.45%) |
Jul 16, 2020 | 79.96 | 81.82 | 79.37 | 81.45 | 3,329,398 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.53 | 78.63 | 80.59 | 5,962,705 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.72 | 77.23 | 7,855,722 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.70 | 3,720,995 | -1.90(-2.27%) |
Jul 10, 2020 | 81.73 | 84.53 | 81.39 | 83.60 | 2,872,602 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.05 | 80.19 | 81.61 | 2,803,810 | -1.25(-1.51%) |
Jul 08, 2020 | 83.04 | 83.85 | 81.70 | 82.86 | 2,440,424 | -1.27(-1.51%) |
Jul 07, 2020 | 85.92 | 85.92 | 83.01 | 84.13 | 2,388,018 | -2.70(-3.11%) |
Jul 06, 2020 | 86.46 | 87.72 | 86.25 | 86.83 | 1,980,178 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.77 | 85.07 | 85.33 | 3,650,263 | +1.34(+1.59%) |
Jul 01, 2020 | 82.16 | 85.35 | 82.09 | 83.99 | 3,844,894 | +1.88(+2.29%) |
Jun 30, 2020 | 81.89 | 82.59 | 80.70 | 82.11 | 5,995,375 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.61 | 82.11 | 2,954,736 | +1.44(+1.78%) |
Jun 26, 2020 | 80.67 | 83.51 | 80.52 | 80.67 | 5,435,531 | -0.50(-0.62%) |
Jun 25, 2020 | 83.58 | 83.75 | 79.46 | 81.17 | 4,929,617 | -2.68(-3.19%) |
Jun 24, 2020 | 86.50 | 87.04 | 83.27 | 83.85 | 3,237,827 | -4.25(-4.82%) |
Jun 23, 2020 | 88.63 | 89.74 | 87.97 | 88.10 | 3,891,893 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,643 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.28 | 89.88 | 6,775,130 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.60 | 88.99 | 3,485,161 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.02 | 93.13 | 3,443,656 | -0.91(-0.96%) |
Jun 16, 2020 | 93.52 | 94.45 | 91.77 | 94.03 | 4,323,086 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.63 | 87.98 | 4,027,314 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.23 | 86.49 | 89.08 | 3,044,723 | -1.82(-2.00%) |
Jun 11, 2020 | 92.73 | 93.27 | 89.79 | 90.90 | 3,941,775 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.08 | 95.03 | 96.37 | 3,424,989 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.13 | 96.97 | 97.86 | 2,781,135 | -1.13(-1.14%) |
Jun 08, 2020 | 98.78 | 100.23 | 97.67 | 98.99 | 3,754,940 | +0.27(+0.27%) |
Jun 05, 2020 | 98.54 | 101.08 | 97.58 | 98.72 | 2,668,714 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.29 | 94.92 | 95.33 | 2,792,151 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.02 | 95.19 | 96.46 | 2,391,144 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.35 | 92.46 | 95.18 | 2,606,332 | +1.55(+1.66%) |
Jun 01, 2020 | 93.51 | 95.47 | 92.95 | 93.63 | 2,339,945 | +0.23(+0.25%) |
May 29, 2020 | 94.44 | 95.24 | 91.97 | 93.40 | 4,685,380 | -1.26(-1.33%) |
May 28, 2020 | 93.01 | 96.91 | 91.25 | 94.66 | 4,450,459 | +1.71(+1.84%) |
May 27, 2020 | 91.72 | 93.05 | 90.36 | 92.95 | 3,087,861 | +1.82(+2.00%) |
May 26, 2020 | 93.18 | 93.60 | 90.75 | 91.13 | 4,614,557 | +0.69(+0.77%) |
May 22, 2020 | 89.57 | 93.14 | 88.50 | 90.43 | 5,543,703 | -0.13(-0.15%) |
May 21, 2020 | 91.03 | 95.75 | 90.07 | 90.57 | 5,202,835 | +3.02(+3.44%) |
May 20, 2020 | 87.48 | 88.91 | 86.69 | 87.55 | 2,524,758 | +0.96(+1.11%) |
May 19, 2020 | 87.21 | 88.25 | 84.71 | 86.59 | 3,446,323 | -0.71(-0.82%) |
May 18, 2020 | 86.60 | 89.01 | 85.52 | 87.30 | 2,680,327 | +5.12(+6.24%) |
May 15, 2020 | 80.65 | 82.84 | 79.32 | 82.18 | 3,184,663 | +0.76(+0.93%) |
May 14, 2020 | 79.24 | 81.58 | 76.93 | 81.42 | 2,253,842 | +0.77(+0.96%) |
May 13, 2020 | 82.79 | 83.18 | 79.59 | 80.65 | 2,276,569 | -2.79(-3.35%) |
May 12, 2020 | 87.51 | 87.87 | 82.96 | 83.44 | 2,389,336 | -3.98(-4.55%) |
May 11, 2020 | 86.79 | 88.05 | 85.60 | 87.42 | 1,659,081 | -0.68(-0.78%) |
May 08, 2020 | 87.75 | 88.24 | 87.14 | 88.10 | 1,536,324 | +1.55(+1.79%) |
May 07, 2020 | 87.31 | 88.49 | 86.46 | 86.55 | 2,373,537 | +0.95(+1.11%) |
May 06, 2020 | 86.05 | 86.97 | 85.14 | 85.60 | 2,012,539 | +0.09(+0.10%) |
May 05, 2020 | 86.69 | 87.64 | 84.85 | 85.51 | 2,515,573 | +0.37(+0.43%) |
May 04, 2020 | 83.99 | 85.54 | 82.55 | 85.14 | 1,935,418 | -0.55(-0.64%) |
May 01, 2020 | 85.01 | 86.29 | 84.16 | 85.69 | 2,065,873 | -2.31(-2.63%) |
Apr 30, 2020 | 91.93 | 92.55 | 87.71 | 88.00 | 3,174,236 | -5.48(-5.86%) |
Apr 29, 2020 | 93.57 | 95.08 | 91.64 | 93.49 | 3,688,131 | +4.34(+4.87%) |
Apr 28, 2020 | 90.60 | 97.37 | 88.78 | 89.14 | 4,983,126 | +1.65(+1.88%) |
Apr 27, 2020 | 83.72 | 87.75 | 83.32 | 87.49 | 3,361,891 | +5.14(+6.25%) |
Apr 24, 2020 | 79.96 | 83.13 | 79.58 | 82.35 | 2,298,310 | +2.75(+3.46%) |
Apr 23, 2020 | 81.61 | 82.20 | 79.30 | 79.60 | 3,863,479 | -1.19(-1.48%) |
Apr 22, 2020 | 81.95 | 82.82 | 78.93 | 80.79 | 3,390,364 | +1.13(+1.41%) |
Apr 21, 2020 | 80.58 | 82.37 | 78.63 | 79.66 | 4,313,266 | -3.67(-4.40%) |
Apr 20, 2020 | 87.16 | 87.16 | 83.28 | 83.33 | 3,701,626 | -5.02(-5.68%) |
Apr 17, 2020 | 86.75 | 88.64 | 85.46 | 88.35 | 5,274,725 | +4.36(+5.20%) |
Apr 16, 2020 | 85.30 | 85.56 | 83.20 | 83.99 | 2,709,899 | -1.32(-1.55%) |
Apr 15, 2020 | 83.40 | 86.07 | 83.03 | 85.31 | 2,474,425 | -2.32(-2.65%) |
Apr 14, 2020 | 85.26 | 88.00 | 85.10 | 87.63 | 3,150,179 | +3.82(+4.56%) |
Apr 13, 2020 | 85.75 | 85.75 | 81.97 | 83.80 | 2,275,929 | -1.68(-1.96%) |
Apr 09, 2020 | 87.06 | 89.23 | 84.66 | 85.48 | 2,796,611 | -0.30(-0.35%) |
Apr 08, 2020 | 82.60 | 88.49 | 81.59 | 85.78 | 3,139,227 | +4.08(+5.00%) |
Apr 07, 2020 | 90.22 | 92.45 | 81.37 | 81.70 | 6,090,916 | -2.28(-2.72%) |
Apr 06, 2020 | 77.06 | 84.83 | 75.28 | 83.98 | 5,586,593 | +11.97(+16.63%) |
Apr 03, 2020 | 75.69 | 76.32 | 71.45 | 72.00 | 3,669,364 | -4.48(-5.86%) |
Apr 02, 2020 | 77.06 | 79.25 | 72.85 | 76.48 | 4,295,249 | -1.63(-2.08%) |
Apr 01, 2020 | 79.28 | 82.23 | 76.96 | 78.11 | 4,639,347 | -5.66(-6.76%) |
Mar 31, 2020 | 81.01 | 85.53 | 80.66 | 83.78 | 5,061,667 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.75 | 3,360,836 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.06 | 79.52 | 3,626,282 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.32 | 82.46 | 5,643,915 | +4.15(+5.30%) |
Mar 25, 2020 | 71.23 | 81.74 | 70.12 | 78.30 | 5,870,986 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.16 | 63.64 | 68.95 | 8,669,896 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,832 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.55 | 10,390,409 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.78 | 55.55 | 62.61 | 8,262,134 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,628 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.20 | 67.01 | 8,162,316 | -4.21(-5.91%) |
Mar 16, 2020 | 81.24 | 81.24 | 70.50 | 71.21 | 5,069,898 | -17.93(-20.11%) |
Mar 13, 2020 | 91.83 | 93.28 | 84.01 | 89.15 | 4,475,924 | +1.42(+1.62%) |
Mar 12, 2020 | 88.99 | 92.63 | 87.42 | 87.72 | 5,491,874 | -6.92(-7.32%) |
Mar 11, 2020 | 95.47 | 96.96 | 93.94 | 94.65 | 3,885,725 | -3.16(-3.23%) |
Mar 10, 2020 | 93.30 | 97.88 | 91.98 | 97.81 | 4,082,806 | +6.76(+7.43%) |
Mar 09, 2020 | 93.14 | 93.94 | 90.66 | 91.05 | 4,235,575 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.44 | 4,102,921 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.70 | 97.65 | 3,266,412 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.11 | 101.61 | 105.21 | 5,142,784 | +0.33(+0.31%) |
Mar 03, 2020 | 106.59 | 109.77 | 103.32 | 104.89 | 3,623,320 | -2.65(-2.46%) |
Mar 02, 2020 | 104.89 | 107.56 | 101.75 | 107.54 | 3,267,292 | +3.07(+2.94%) |
Feb 28, 2020 | 103.46 | 106.26 | 102.52 | 104.46 | 4,323,474 | -3.04(-2.82%) |
Feb 27, 2020 | 113.12 | 114.30 | 107.41 | 107.50 | 2,852,119 | -6.97(-6.09%) |
Feb 26, 2020 | 113.70 | 116.59 | 113.28 | 114.47 | 2,532,515 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.36 | 111.93 | 112.12 | 2,390,527 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.29 | 116.25 | 116.79 | 1,891,472 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.95 | 117.27 | 118.35 | 1,370,799 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.23 | 117.10 | 118.90 | 1,109,397 | +0.84(+0.71%) |
Feb 19, 2020 | 118.08 | 118.72 | 117.70 | 118.06 | 1,105,002 | +0.43(+0.37%) |
Feb 18, 2020 | 116.75 | 118.13 | 116.22 | 117.63 | 1,559,028 | +0.68(+0.58%) |
Feb 14, 2020 | 116.11 | 117.13 | 115.89 | 116.95 | 1,361,739 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.81 | 1,343,571 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.81 | 114.92 | 115.30 | 1,446,172 | +0.34(+0.30%) |
Feb 11, 2020 | 114.32 | 115.17 | 113.96 | 114.95 | 1,312,979 | +1.38(+1.22%) |
Feb 10, 2020 | 112.25 | 113.70 | 112.08 | 113.57 | 1,430,173 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.91 | 112.77 | 1,102,762 | -0.73(-0.64%) |
Feb 06, 2020 | 114.60 | 114.90 | 113.45 | 113.50 | 1,319,340 | -0.53(-0.46%) |
Feb 05, 2020 | 112.42 | 114.35 | 112.42 | 114.03 | 1,786,567 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.73 | 1,572,585 | +2.42(+2.21%) |
Feb 03, 2020 | 108.09 | 110.17 | 108.07 | 109.31 | 1,731,392 | +1.58(+1.46%) |
Jan 31, 2020 | 109.32 | 109.51 | 107.06 | 107.74 | 5,326,373 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.57 | 109.65 | 1,694,310 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.73 | 1,422,387 | -0.20(-0.18%) |
Jan 28, 2020 | 110.54 | 110.89 | 109.82 | 109.94 | 1,622,817 | -0.36(-0.32%) |
Jan 27, 2020 | 109.54 | 110.92 | 109.00 | 110.29 | 2,788,599 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.70 | 110.70 | 111.17 | 1,612,074 | -2.35(-2.07%) |
Jan 23, 2020 | 112.68 | 113.91 | 111.44 | 113.52 | 2,071,298 | +0.77(+0.68%) |
Jan 22, 2020 | 113.44 | 113.80 | 112.74 | 112.75 | 1,843,651 | -0.37(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.52 | 113.12 | 1,929,853 | +0.11(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.01 | 2,181,366 | -0.35(-0.31%) |
Jan 16, 2020 | 113.69 | 114.20 | 112.79 | 113.36 | 1,930,253 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.63 | 112.79 | 113.10 | 1,467,359 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.36 | 114.09 | 114.24 | 1,903,493 | -0.97(-0.84%) |
Jan 13, 2020 | 115.89 | 115.99 | 114.51 | 115.21 | 1,449,659 | -0.72(-0.62%) |
Jan 10, 2020 | 117.25 | 117.52 | 115.72 | 115.93 | 1,324,252 | -1.35(-1.15%) |
Jan 09, 2020 | 115.88 | 117.75 | 114.80 | 117.28 | 2,276,116 | +2.86(+2.50%) |
Jan 08, 2020 | 114.38 | 115.32 | 114.23 | 114.42 | 1,629,851 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.16 | 111.92 | 114.09 | 2,043,008 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.05 | 112.77 | 1,638,605 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.22 | 1,547,928 | +0.03(+0.02%) |
Jan 02, 2020 | 111.86 | 112.20 | 110.89 | 112.19 | 1,793,715 | +0.39(+0.35%) |
Dec 31, 2019 | 111.96 | 112.39 | 111.06 | 111.80 | 1,641,127 | -0.08(-0.07%) |
Dec 30, 2019 | 110.12 | 112.37 | 109.63 | 111.88 | 1,473,914 | +1.48(+1.34%) |
Dec 27, 2019 | 111.49 | 111.49 | 109.98 | 110.40 | 932,610 | -0.34(-0.30%) |
Dec 26, 2019 | 110.48 | 111.01 | 109.73 | 110.73 | 1,075,674 | +0.18(+0.16%) |
Dec 24, 2019 | 110.00 | 110.82 | 109.74 | 110.55 | 557,837 | +0.88(+0.81%) |
Dec 23, 2019 | 110.78 | 110.94 | 109.57 | 109.67 | 1,531,530 | -0.99(-0.89%) |
Dec 20, 2019 | 111.52 | 111.52 | 109.97 | 110.66 | 3,854,670 | +0.07(+0.06%) |
Dec 19, 2019 | 109.23 | 110.63 | 109.23 | 110.59 | 1,486,899 | +1.60(+1.47%) |
Dec 18, 2019 | 109.29 | 109.62 | 108.11 | 108.99 | 1,940,330 | -0.31(-0.28%) |
Dec 17, 2019 | 110.16 | 110.16 | 109.00 | 109.29 | 1,818,140 | -0.56(-0.51%) |
Dec 16, 2019 | 111.42 | 111.91 | 109.65 | 109.85 | 2,017,446 | -1.06(-0.95%) |
Dec 13, 2019 | 111.69 | 111.77 | 110.67 | 110.91 | 1,373,715 | -0.92(-0.82%) |
Dec 12, 2019 | 110.32 | 112.16 | 110.02 | 111.83 | 2,126,193 | +1.54(+1.39%) |
Dec 11, 2019 | 110.72 | 110.72 | 109.60 | 110.29 | 1,461,568 | -0.10(-0.09%) |
Dec 10, 2019 | 110.42 | 110.79 | 109.67 | 110.39 | 1,316,540 | -0.11(-0.10%) |
Dec 09, 2019 | 109.25 | 110.80 | 109.18 | 110.49 | 2,027,495 | +1.10(+1.01%) |
Dec 06, 2019 | 110.28 | 110.57 | 109.19 | 109.39 | 1,294,886 | +0.40(+0.37%) |
Dec 05, 2019 | 109.71 | 109.76 | 108.72 | 108.99 | 1,415,348 | -0.39(-0.36%) |
Dec 04, 2019 | 109.73 | 110.30 | 108.84 | 109.38 | 2,050,391 | -0.11(-0.11%) |
Dec 03, 2019 | 110.20 | 111.00 | 108.83 | 109.49 | 1,991,042 | -1.66(-1.49%) |
Dec 02, 2019 | 111.77 | 112.66 | 111.04 | 111.15 | 2,645,320 | -0.14(-0.13%) |
Nov 29, 2019 | 111.70 | 112.34 | 111.20 | 111.29 | 1,473,120 | -0.17(-0.16%) |
Nov 27, 2019 | 111.26 | 111.62 | 110.38 | 111.46 | 1,659,308 | +0.96(+0.87%) |
Nov 26, 2019 | 108.64 | 111.18 | 108.26 | 110.51 | 5,287,746 | +1.92(+1.77%) |
Nov 25, 2019 | 107.34 | 109.22 | 106.88 | 108.59 | 2,306,541 | +1.73(+1.62%) |
Nov 22, 2019 | 108.35 | 109.13 | 103.88 | 106.86 | 4,128,180 | -0.26(-0.24%) |
Nov 21, 2019 | 106.52 | 107.17 | 105.97 | 107.11 | 2,601,838 | +1.29(+1.22%) |
Nov 20, 2019 | 107.70 | 108.19 | 105.39 | 105.82 | 2,366,684 | -1.90(-1.76%) |
Nov 19, 2019 | 108.00 | 109.19 | 107.14 | 107.72 | 2,080,517 | +0.22(+0.21%) |
Nov 18, 2019 | 108.22 | 108.60 | 107.15 | 107.50 | 1,879,493 | -1.13(-1.04%) |
Nov 15, 2019 | 108.91 | 108.92 | 107.55 | 108.62 | 1,202,082 | +0.50(+0.47%) |
Nov 14, 2019 | 107.08 | 108.27 | 106.36 | 108.12 | 1,347,417 | +1.39(+1.30%) |
Nov 13, 2019 | 106.37 | 107.26 | 104.76 | 106.73 | 1,793,727 | +0.40(+0.38%) |
Nov 12, 2019 | 107.46 | 107.71 | 106.20 | 106.33 | 1,385,002 | -1.16(-1.08%) |
Nov 11, 2019 | 106.99 | 107.68 | 106.46 | 107.49 | 1,175,454 | +0.34(+0.32%) |
Nov 08, 2019 | 108.05 | 108.33 | 106.74 | 107.14 | 1,494,515 | -1.20(-1.10%) |
Nov 07, 2019 | 107.65 | 108.96 | 107.49 | 108.34 | 1,450,374 | +0.78(+0.72%) |
Nov 06, 2019 | 107.75 | 107.81 | 106.66 | 107.56 | 1,338,126 | +0.19(+0.18%) |
Nov 05, 2019 | 106.83 | 108.08 | 106.75 | 107.37 | 1,779,112 | +0.28(+0.26%) |
Nov 04, 2019 | 106.94 | 107.33 | 106.35 | 107.09 | 1,607,596 | +0.75(+0.70%) |
Nov 01, 2019 | 105.58 | 106.90 | 105.15 | 106.35 | 1,350,908 | +1.26(+1.20%) |
Oct 31, 2019 | 105.87 | 106.33 | 104.66 | 105.08 | 1,869,110 | -0.62(-0.59%) |
Oct 30, 2019 | 104.14 | 105.77 | 104.05 | 105.70 | 1,648,068 | +1.44(+1.38%) |
Oct 29, 2019 | 104.87 | 105.88 | 104.20 | 104.27 | 1,634,044 | -0.55(-0.52%) |
Oct 28, 2019 | 105.99 | 106.47 | 104.69 | 104.81 | 1,615,558 | -1.25(-1.17%) |
Oct 25, 2019 | 105.50 | 106.94 | 105.07 | 106.06 | 1,165,554 | +0.24(+0.23%) |
Oct 24, 2019 | 105.61 | 106.06 | 104.61 | 105.82 | 1,426,897 | +0.53(+0.50%) |
Oct 23, 2019 | 107.30 | 107.53 | 105.08 | 105.29 | 1,621,248 | -1.93(-1.80%) |
Oct 22, 2019 | 106.62 | 108.25 | 106.39 | 107.22 | 1,527,850 | +0.88(+0.83%) |
Oct 21, 2019 | 106.83 | 108.48 | 104.51 | 106.34 | 2,989,385 | -3.02(-2.76%) |
Oct 18, 2019 | 108.09 | 110.02 | 107.79 | 109.36 | 1,665,257 | +1.05(+0.97%) |
Oct 17, 2019 | 108.25 | 108.93 | 107.88 | 108.30 | 1,075,337 | +0.74(+0.69%) |
Oct 16, 2019 | 107.27 | 107.96 | 106.84 | 107.56 | 1,943,963 | +0.30(+0.28%) |
Oct 15, 2019 | 106.98 | 107.79 | 106.97 | 107.26 | 1,700,635 | +0.52(+0.49%) |
Oct 14, 2019 | 107.73 | 108.12 | 106.67 | 106.74 | 1,415,767 | -1.02(-0.94%) |
Oct 11, 2019 | 107.31 | 108.76 | 106.98 | 107.76 | 2,058,298 | +1.39(+1.31%) |
Oct 10, 2019 | 104.32 | 106.54 | 103.98 | 106.37 | 2,159,554 | +1.76(+1.69%) |
Oct 09, 2019 | 103.96 | 104.85 | 103.51 | 104.60 | 1,535,401 | +1.24(+1.20%) |
Oct 08, 2019 | 102.97 | 104.74 | 102.33 | 103.37 | 1,790,518 | -0.25(-0.24%) |
Oct 07, 2019 | 103.68 | 104.41 | 103.24 | 103.62 | 1,709,526 | -0.76(-0.72%) |
Oct 04, 2019 | 102.83 | 104.70 | 102.77 | 104.37 | 1,662,961 | +1.92(+1.87%) |
Oct 03, 2019 | 102.57 | 102.75 | 100.44 | 102.46 | 1,420,630 | -0.58(-0.56%) |
Oct 02, 2019 | 104.32 | 104.33 | 102.47 | 103.03 | 1,799,920 | -1.70(-1.62%) |
Oct 01, 2019 | 105.75 | 106.76 | 104.67 | 104.73 | 2,061,665 | -0.53(-0.50%) |
Sep 30, 2019 | 104.58 | 105.77 | 104.58 | 105.25 | 1,688,338 | +0.77(+0.73%) |
Sep 27, 2019 | 104.07 | 104.85 | 103.61 | 104.49 | 2,029,388 | +1.15(+1.11%) |
Sep 26, 2019 | 104.16 | 104.44 | 102.52 | 103.34 | 1,458,175 | -0.37(-0.36%) |
Sep 25, 2019 | 103.19 | 104.56 | 103.19 | 103.71 | 1,800,819 | +0.58(+0.56%) |
Sep 24, 2019 | 103.77 | 104.56 | 102.30 | 103.14 | 2,278,503 | +0.58(+0.57%) |
Sep 23, 2019 | 100.95 | 102.82 | 100.88 | 102.55 | 2,856,064 | +2.19(+2.18%) |
Sep 20, 2019 | 104.03 | 104.96 | 100.20 | 100.37 | 4,843,502 | -3.70(-3.55%) |
Sep 19, 2019 | 104.26 | 105.05 | 103.86 | 104.07 | 1,261,946 | -0.10(-0.09%) |
Sep 18, 2019 | 103.57 | 104.26 | 102.83 | 104.16 | 2,096,604 | +0.55(+0.53%) |
Sep 17, 2019 | 103.30 | 104.42 | 102.90 | 103.62 | 1,940,524 | +0.53(+0.51%) |
Sep 16, 2019 | 104.04 | 104.04 | 103.00 | 103.09 | 1,584,893 | -1.47(-1.41%) |
Sep 13, 2019 | 105.03 | 105.64 | 104.46 | 104.56 | 1,644,801 | -0.22(-0.21%) |
Sep 12, 2019 | 104.69 | 106.24 | 104.44 | 104.79 | 2,340,013 | +1.01(+0.97%) |
Sep 11, 2019 | 102.89 | 104.06 | 102.21 | 103.78 | 2,108,752 | +0.39(+0.38%) |
Sep 10, 2019 | 103.76 | 103.90 | 101.74 | 103.39 | 2,177,553 | -0.32(-0.30%) |
Sep 09, 2019 | 104.49 | 104.85 | 102.93 | 103.71 | 1,509,891 | -0.66(-0.63%) |
Sep 06, 2019 | 104.82 | 105.79 | 104.23 | 104.37 | 1,502,545 | -0.17(-0.16%) |
Sep 05, 2019 | 102.28 | 104.65 | 102.03 | 104.54 | 2,553,528 | +3.24(+3.20%) |
Sep 04, 2019 | 100.83 | 101.33 | 100.18 | 101.30 | 1,686,510 | +0.91(+0.90%) |