Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 116.29 | 116.71 | 115.39 | 116.52 | 24,390 | +0.46(+0.40%) |
Aug 28, 2020 | 115.84 | 116.06 | 115.39 | 116.06 | 18,965 | +0.66(+0.58%) |
Aug 27, 2020 | 116.27 | 116.27 | 114.31 | 115.39 | 14,120 | -0.86(-0.74%) |
Aug 26, 2020 | 114.14 | 116.82 | 114.14 | 116.26 | 19,445 | +2.52(+2.21%) |
Aug 25, 2020 | 112.93 | 113.74 | 112.93 | 113.74 | 17,990 | +0.46(+0.41%) |
Aug 24, 2020 | 114.37 | 114.37 | 112.83 | 113.28 | 18,288 | -0.15(-0.13%) |
Aug 21, 2020 | 114.76 | 114.76 | 113.13 | 113.43 | 22,629 | -1.35(-1.18%) |
Aug 20, 2020 | 112.72 | 115.00 | 112.72 | 114.78 | 24,769 | +1.53(+1.35%) |
Aug 19, 2020 | 114.22 | 114.35 | 113.21 | 113.25 | 27,429 | -0.95(-0.83%) |
Aug 18, 2020 | 113.20 | 114.33 | 113.15 | 114.20 | 11,313 | +1.05(+0.93%) |
Aug 17, 2020 | 112.56 | 113.27 | 112.31 | 113.15 | 48,919 | +1.24(+1.11%) |
Aug 14, 2020 | 112.73 | 112.75 | 111.62 | 111.91 | 21,444 | -0.57(-0.51%) |
Aug 13, 2020 | 111.64 | 113.41 | 111.64 | 112.48 | 23,141 | +1.14(+1.02%) |
Aug 12, 2020 | 110.22 | 112.09 | 110.22 | 111.34 | 27,977 | +1.58(+1.44%) |
Aug 11, 2020 | 111.56 | 112.20 | 109.74 | 109.76 | 28,396 | -2.14(-1.91%) |
Aug 10, 2020 | 113.62 | 113.94 | 111.11 | 111.90 | 21,444 | -1.45(-1.28%) |
Aug 07, 2020 | 114.60 | 115.00 | 112.40 | 113.34 | 31,681 | -1.81(-1.57%) |
Aug 06, 2020 | 115.63 | 115.67 | 114.50 | 115.15 | 34,632 | -0.61(-0.53%) |
Aug 05, 2020 | 117.14 | 117.14 | 115.31 | 115.77 | 39,061 | -0.82(-0.71%) |
Aug 04, 2020 | 115.99 | 116.59 | 115.56 | 116.59 | 19,134 | +0.79(+0.69%) |
Aug 03, 2020 | 113.75 | 115.91 | 113.68 | 115.79 | 26,550 | +2.88(+2.55%) |
Jul 31, 2020 | 112.69 | 112.92 | 111.06 | 112.92 | 20,582 | +1.04(+0.93%) |
Jul 30, 2020 | 110.29 | 112.30 | 110.28 | 111.88 | 30,680 | +0.47(+0.42%) |
Jul 29, 2020 | 109.71 | 111.57 | 109.71 | 111.40 | 14,505 | +2.37(+2.17%) |
Jul 28, 2020 | 110.00 | 110.66 | 109.04 | 109.04 | 11,767 | -1.30(-1.18%) |
Jul 27, 2020 | 108.80 | 110.37 | 108.80 | 110.34 | 15,138 | +1.88(+1.74%) |
Jul 24, 2020 | 108.63 | 109.59 | 107.39 | 108.45 | 35,345 | -1.08(-0.98%) |
Jul 23, 2020 | 111.35 | 112.82 | 109.24 | 109.53 | 18,740 | -2.41(-2.16%) |
Jul 22, 2020 | 111.82 | 112.72 | 111.29 | 111.94 | 23,699 | -0.09(-0.08%) |
Jul 21, 2020 | 113.89 | 113.89 | 111.85 | 112.03 | 26,357 | -0.80(-0.71%) |
Jul 20, 2020 | 109.97 | 113.04 | 109.74 | 112.83 | 34,026 | +3.39(+3.09%) |
Jul 17, 2020 | 108.61 | 109.66 | 108.32 | 109.45 | 17,672 | +1.18(+1.09%) |
Jul 16, 2020 | 108.51 | 108.88 | 107.14 | 108.27 | 16,338 | -1.30(-1.19%) |
Jul 15, 2020 | 109.40 | 109.70 | 108.23 | 109.57 | 26,319 | +0.58(+0.54%) |
Jul 14, 2020 | 106.95 | 109.01 | 105.34 | 108.98 | 36,086 | +1.10(+1.02%) |
Jul 13, 2020 | 113.06 | 113.23 | 107.69 | 107.88 | 34,725 | -4.58(-4.08%) |
Jul 10, 2020 | 113.01 | 113.01 | 111.92 | 112.46 | 14,008 | -0.38(-0.33%) |
Jul 09, 2020 | 112.47 | 113.09 | 110.89 | 112.84 | 17,378 | +1.43(+1.29%) |
Jul 08, 2020 | 110.21 | 111.40 | 109.76 | 111.40 | 15,582 | +2.07(+1.89%) |
Jul 07, 2020 | 109.48 | 111.50 | 109.16 | 109.33 | 16,313 | -0.28(-0.25%) |
Jul 06, 2020 | 110.68 | 111.12 | 109.32 | 109.61 | 61,673 | +0.47(+0.43%) |
Jul 02, 2020 | 109.45 | 110.15 | 109.04 | 109.14 | 24,030 | +0.97(+0.89%) |
Jul 01, 2020 | 106.09 | 108.65 | 106.09 | 108.17 | 30,492 | +1.64(+1.54%) |
Jun 30, 2020 | 105.11 | 106.72 | 105.11 | 106.53 | 23,950 | +1.29(+1.23%) |
Jun 29, 2020 | 105.37 | 105.37 | 103.21 | 105.24 | 17,042 | -0.16(-0.15%) |
Jun 26, 2020 | 106.30 | 106.47 | 104.25 | 105.40 | 21,983 | -0.96(-0.91%) |
Jun 25, 2020 | 104.47 | 106.36 | 103.81 | 106.36 | 29,379 | +1.74(+1.67%) |
Jun 24, 2020 | 106.38 | 107.27 | 103.70 | 104.62 | 29,251 | -2.05(-1.92%) |
Jun 23, 2020 | 107.48 | 108.11 | 106.48 | 106.67 | 22,672 | -0.09(-0.09%) |
Jun 22, 2020 | 105.68 | 106.85 | 105.33 | 106.76 | 20,755 | +1.52(+1.45%) |
Jun 19, 2020 | 106.48 | 106.48 | 104.63 | 105.24 | 14,655 | -0.40(-0.38%) |
Jun 18, 2020 | 105.12 | 105.69 | 104.89 | 105.64 | 13,862 | +1.10(+1.05%) |
Jun 17, 2020 | 104.52 | 105.38 | 104.26 | 104.54 | 20,567 | +0.59(+0.57%) |
Jun 16, 2020 | 104.72 | 104.72 | 102.54 | 103.94 | 35,353 | +1.40(+1.37%) |
Jun 15, 2020 | 98.88 | 102.80 | 98.88 | 102.54 | 36,918 | +2.33(+2.32%) |
Jun 12, 2020 | 102.14 | 102.33 | 98.37 | 100.22 | 51,186 | +0.62(+0.63%) |
Jun 11, 2020 | 102.04 | 103.62 | 99.54 | 99.59 | 60,796 | -4.97(-4.75%) |
Jun 10, 2020 | 104.31 | 105.09 | 103.30 | 104.56 | 19,190 | +0.99(+0.95%) |
Jun 09, 2020 | 102.57 | 103.92 | 102.08 | 103.57 | 33,631 | +0.38(+0.37%) |
Jun 08, 2020 | 101.27 | 103.19 | 100.42 | 103.19 | 33,113 | +1.97(+1.94%) |
Jun 05, 2020 | 101.41 | 101.61 | 100.67 | 101.22 | 47,091 | +0.62(+0.61%) |
Jun 04, 2020 | 101.88 | 102.18 | 99.84 | 100.61 | 26,701 | -1.89(-1.85%) |
Jun 03, 2020 | 103.71 | 103.71 | 102.33 | 102.50 | 20,988 | -0.72(-0.70%) |
Jun 02, 2020 | 103.91 | 103.91 | 101.14 | 103.22 | 28,716 | -0.31(-0.30%) |
Jun 01, 2020 | 102.41 | 104.03 | 102.04 | 103.53 | 28,115 | +1.12(+1.10%) |
May 29, 2020 | 100.48 | 102.62 | 99.93 | 102.40 | 17,996 | +2.64(+2.65%) |
May 28, 2020 | 99.11 | 101.30 | 99.11 | 99.76 | 27,545 | +0.86(+0.87%) |
May 27, 2020 | 98.37 | 98.97 | 95.65 | 98.89 | 33,950 | +0.46(+0.47%) |
May 26, 2020 | 101.19 | 101.19 | 98.39 | 98.43 | 37,149 | -0.79(-0.80%) |
May 22, 2020 | 98.12 | 99.39 | 97.90 | 99.22 | 15,517 | +0.77(+0.78%) |
May 21, 2020 | 99.24 | 99.57 | 97.91 | 98.45 | 35,953 | -0.61(-0.62%) |
May 20, 2020 | 99.05 | 99.78 | 98.93 | 99.06 | 18,977 | +1.48(+1.52%) |
May 19, 2020 | 98.24 | 99.02 | 97.58 | 97.58 | 19,263 | -0.35(-0.36%) |
May 18, 2020 | 98.37 | 99.05 | 97.82 | 97.93 | 34,857 | +1.44(+1.49%) |
May 15, 2020 | 94.18 | 96.57 | 94.18 | 96.49 | 16,595 | +1.42(+1.49%) |
May 14, 2020 | 94.01 | 95.07 | 92.71 | 95.07 | 58,773 | +0.23(+0.24%) |
May 13, 2020 | 96.79 | 97.45 | 93.36 | 94.84 | 48,619 | -2.10(-2.16%) |
May 12, 2020 | 98.52 | 99.37 | 96.94 | 96.94 | 40,253 | -1.45(-1.47%) |
May 11, 2020 | 96.83 | 99.34 | 96.82 | 98.38 | 44,158 | +1.17(+1.20%) |
May 08, 2020 | 96.60 | 97.93 | 96.18 | 97.22 | 42,026 | +1.10(+1.15%) |
May 07, 2020 | 95.39 | 96.51 | 95.06 | 96.11 | 40,288 | +1.86(+1.97%) |
May 06, 2020 | 94.12 | 94.94 | 93.54 | 94.25 | 40,006 | +0.89(+0.95%) |
May 05, 2020 | 92.47 | 94.36 | 92.45 | 93.36 | 123,863 | +2.11(+2.31%) |
May 04, 2020 | 89.09 | 91.31 | 89.09 | 91.26 | 25,973 | +1.44(+1.60%) |
May 01, 2020 | 90.42 | 90.53 | 89.01 | 89.82 | 33,729 | -1.94(-2.11%) |
Apr 30, 2020 | 91.67 | 92.64 | 91.27 | 91.76 | 31,914 | -0.48(-0.52%) |
Apr 29, 2020 | 91.06 | 92.64 | 90.48 | 92.24 | 38,010 | +2.49(+2.78%) |
Apr 28, 2020 | 92.52 | 92.52 | 89.60 | 89.74 | 33,820 | -1.68(-1.84%) |
Apr 27, 2020 | 90.74 | 91.75 | 90.74 | 91.42 | 37,367 | +1.96(+2.19%) |
Apr 24, 2020 | 88.81 | 89.56 | 88.12 | 89.47 | 20,797 | +1.28(+1.45%) |
Apr 23, 2020 | 88.71 | 89.28 | 88.12 | 88.19 | 42,098 | -0.27(-0.30%) |
Apr 22, 2020 | 88.12 | 88.79 | 87.94 | 88.45 | 24,748 | +1.75(+2.02%) |
Apr 21, 2020 | 88.11 | 88.47 | 85.74 | 86.70 | 44,088 | -2.68(-3.00%) |
Apr 20, 2020 | 89.02 | 90.65 | 88.77 | 89.38 | 46,512 | +0.01(+0.01%) |
Apr 17, 2020 | 89.09 | 89.54 | 87.62 | 89.37 | 46,876 | +1.75(+2.00%) |
Apr 16, 2020 | 86.67 | 87.63 | 86.24 | 87.62 | 43,339 | +1.85(+2.15%) |
Apr 15, 2020 | 84.95 | 86.50 | 84.68 | 85.77 | 34,261 | -0.51(-0.59%) |
Apr 14, 2020 | 84.68 | 86.38 | 84.63 | 86.28 | 56,422 | +3.28(+3.95%) |
Apr 13, 2020 | 82.97 | 83.05 | 81.48 | 83.01 | 23,788 | +0.05(+0.06%) |
Apr 09, 2020 | 82.97 | 83.77 | 82.35 | 82.96 | 25,108 | +0.72(+0.88%) |
Apr 08, 2020 | 81.88 | 82.43 | 80.92 | 82.24 | 24,363 | +1.34(+1.65%) |
Apr 07, 2020 | 83.53 | 83.53 | 80.89 | 80.90 | 40,874 | -0.30(-0.37%) |
Apr 06, 2020 | 78.60 | 81.48 | 78.38 | 81.20 | 33,500 | +4.99(+6.55%) |
Apr 03, 2020 | 77.36 | 77.66 | 75.17 | 76.21 | 34,914 | -1.14(-1.48%) |
Apr 02, 2020 | 75.52 | 77.50 | 75.46 | 77.35 | 39,496 | +1.39(+1.83%) |
Apr 01, 2020 | 77.02 | 78.02 | 75.40 | 75.96 | 34,864 | -3.61(-4.54%) |
Mar 31, 2020 | 80.24 | 81.37 | 79.23 | 79.56 | 22,759 | -0.82(-1.02%) |
Mar 30, 2020 | 77.73 | 80.43 | 77.73 | 80.38 | 50,380 | +2.98(+3.85%) |
Mar 27, 2020 | 76.98 | 79.61 | 76.49 | 77.40 | 52,587 | -1.83(-2.31%) |
Mar 26, 2020 | 75.19 | 79.25 | 75.19 | 79.23 | 178,234 | +4.77(+6.41%) |
Mar 25, 2020 | 75.51 | 77.23 | 73.77 | 74.46 | 98,951 | -0.17(-0.22%) |
Mar 24, 2020 | 73.85 | 75.62 | 72.72 | 74.63 | 84,808 | +3.92(+5.54%) |
Mar 23, 2020 | 69.82 | 71.25 | 67.64 | 70.71 | 66,735 | +1.08(+1.55%) |
Mar 20, 2020 | 73.43 | 74.21 | 69.33 | 69.63 | 83,361 | -2.47(-3.42%) |
Mar 19, 2020 | 68.41 | 73.21 | 67.48 | 72.10 | 145,851 | +3.28(+4.77%) |
Mar 18, 2020 | 68.06 | 71.01 | 65.24 | 68.81 | 112,220 | -3.43(-4.74%) |
Mar 17, 2020 | 69.44 | 73.16 | 67.15 | 72.24 | 115,498 | +3.52(+5.12%) |
Mar 16, 2020 | 68.67 | 73.52 | 67.87 | 68.72 | 95,833 | -9.34(-11.96%) |
Mar 13, 2020 | 77.08 | 78.16 | 72.48 | 78.06 | 73,979 | +4.47(+6.07%) |
Mar 12, 2020 | 74.78 | 77.04 | 72.21 | 73.59 | 169,517 | -6.84(-8.51%) |
Mar 11, 2020 | 81.55 | 81.69 | 79.23 | 80.43 | 38,045 | -2.79(-3.35%) |
Mar 10, 2020 | 82.81 | 83.22 | 79.75 | 83.22 | 80,481 | +2.71(+3.36%) |
Mar 09, 2020 | 81.18 | 83.88 | 79.69 | 80.52 | 118,584 | -6.87(-7.86%) |
Mar 06, 2020 | 87.03 | 87.68 | 85.34 | 87.39 | 57,155 | -2.08(-2.32%) |
Mar 05, 2020 | 89.81 | 90.87 | 88.79 | 89.46 | 25,641 | -2.28(-2.49%) |
Mar 04, 2020 | 89.99 | 91.80 | 89.73 | 91.75 | 117,492 | +3.23(+3.65%) |
Mar 03, 2020 | 90.91 | 92.10 | 87.74 | 88.52 | 72,779 | -2.54(-2.79%) |
Mar 02, 2020 | 88.46 | 91.13 | 87.79 | 91.06 | 70,228 | +2.75(+3.12%) |
Feb 28, 2020 | 85.66 | 88.31 | 84.83 | 88.31 | 115,390 | -0.46(-0.52%) |
Feb 27, 2020 | 89.40 | 91.50 | 88.44 | 88.77 | 106,298 | -3.12(-3.40%) |
Feb 26, 2020 | 92.36 | 93.92 | 91.46 | 91.89 | 98,516 | -0.20(-0.22%) |
Feb 25, 2020 | 94.86 | 95.15 | 91.79 | 92.10 | 102,543 | -2.49(-2.63%) |
Feb 24, 2020 | 93.28 | 95.24 | 92.78 | 94.58 | 83,585 | -2.20(-2.27%) |
Feb 21, 2020 | 98.08 | 98.08 | 96.39 | 96.78 | 41,518 | -1.50(-1.53%) |
Feb 20, 2020 | 98.85 | 99.22 | 96.70 | 98.28 | 24,508 | -0.86(-0.87%) |
Feb 19, 2020 | 98.82 | 99.59 | 98.82 | 99.15 | 19,315 | +0.90(+0.92%) |
Feb 18, 2020 | 98.19 | 98.45 | 97.95 | 98.25 | 30,578 | -0.11(-0.11%) |
Feb 14, 2020 | 98.63 | 99.11 | 98.02 | 98.36 | 27,930 | -0.06(-0.06%) |
Feb 13, 2020 | 97.17 | 98.86 | 97.17 | 98.42 | 25,458 | +0.81(+0.83%) |
Feb 12, 2020 | 97.55 | 97.68 | 97.04 | 97.61 | 29,661 | +0.57(+0.59%) |
Feb 11, 2020 | 97.00 | 97.60 | 96.86 | 97.03 | 26,847 | +0.50(+0.52%) |
Feb 10, 2020 | 95.70 | 96.53 | 95.51 | 96.53 | 28,144 | +0.82(+0.85%) |
Feb 07, 2020 | 96.00 | 96.33 | 95.51 | 95.71 | 28,793 | -0.67(-0.69%) |
Feb 06, 2020 | 95.40 | 96.45 | 95.40 | 96.38 | 29,558 | +1.65(+1.74%) |
Feb 05, 2020 | 96.44 | 96.44 | 94.45 | 94.73 | 39,660 | -0.82(-0.86%) |
Feb 04, 2020 | 94.99 | 95.74 | 94.81 | 95.55 | 49,239 | +1.76(+1.87%) |
Feb 03, 2020 | 93.26 | 94.13 | 93.26 | 93.80 | 45,370 | +0.68(+0.73%) |
Jan 31, 2020 | 94.66 | 94.66 | 92.90 | 93.12 | 33,970 | -1.79(-1.89%) |
Jan 30, 2020 | 94.36 | 95.00 | 93.83 | 94.91 | 42,797 | +0.23(+0.24%) |
Jan 29, 2020 | 95.68 | 95.72 | 94.68 | 94.68 | 61,234 | -0.60(-0.63%) |
Jan 28, 2020 | 94.53 | 95.57 | 94.34 | 95.28 | 30,723 | +1.21(+1.29%) |
Jan 27, 2020 | 93.57 | 94.42 | 93.03 | 94.06 | 61,934 | -1.31(-1.37%) |
Jan 24, 2020 | 97.18 | 97.18 | 95.23 | 95.37 | 91,233 | -1.44(-1.48%) |
Jan 23, 2020 | 96.22 | 96.95 | 95.98 | 96.81 | 30,662 | +0.32(+0.34%) |
Jan 22, 2020 | 97.36 | 97.83 | 96.48 | 96.48 | 25,757 | -0.42(-0.43%) |
Jan 21, 2020 | 96.22 | 97.18 | 96.22 | 96.90 | 23,562 | +0.45(+0.47%) |
Jan 17, 2020 | 96.81 | 96.81 | 96.07 | 96.45 | 22,430 | -0.06(-0.06%) |
Jan 16, 2020 | 96.25 | 96.62 | 96.07 | 96.50 | 33,569 | +0.87(+0.91%) |
Jan 15, 2020 | 95.46 | 96.20 | 95.45 | 95.63 | 21,054 | +0.41(+0.43%) |
Jan 14, 2020 | 95.26 | 95.64 | 94.81 | 95.22 | 34,433 | -0.24(-0.25%) |
Jan 13, 2020 | 94.36 | 95.46 | 94.26 | 95.46 | 36,064 | +1.36(+1.45%) |
Jan 10, 2020 | 95.04 | 95.21 | 94.08 | 94.10 | 61,038 | -0.54(-0.57%) |
Jan 09, 2020 | 94.77 | 95.14 | 94.37 | 94.64 | 31,449 | +0.29(+0.30%) |
Jan 08, 2020 | 94.11 | 94.79 | 93.94 | 94.35 | 28,430 | +0.23(+0.25%) |
Jan 07, 2020 | 94.12 | 94.48 | 93.69 | 94.12 | 35,683 | +0.15(+0.16%) |
Jan 06, 2020 | 92.67 | 94.04 | 92.52 | 93.97 | 34,744 | +0.83(+0.89%) |
Jan 03, 2020 | 92.28 | 93.22 | 91.99 | 93.15 | 43,028 | -0.08(-0.09%) |
Jan 02, 2020 | 92.89 | 93.33 | 92.64 | 93.23 | 44,636 | +0.72(+0.78%) |
Dec 31, 2019 | 91.77 | 92.57 | 91.77 | 92.51 | 35,479 | +0.53(+0.57%) |
Dec 30, 2019 | 93.11 | 93.11 | 91.77 | 91.98 | 29,549 | -1.15(-1.24%) |
Dec 27, 2019 | 93.69 | 93.69 | 92.95 | 93.13 | 37,420 | -0.24(-0.25%) |
Dec 26, 2019 | 93.28 | 93.72 | 93.10 | 93.37 | 25,446 | +0.30(+0.32%) |
Dec 24, 2019 | 93.16 | 93.17 | 92.87 | 93.07 | 20,705 | +0.02(+0.02%) |
Dec 23, 2019 | 92.81 | 93.29 | 92.60 | 93.05 | 84,700 | +0.43(+0.47%) |
Dec 20, 2019 | 92.21 | 92.68 | 92.11 | 92.62 | 33,447 | +0.94(+1.03%) |
Dec 19, 2019 | 91.64 | 91.97 | 91.37 | 91.67 | 45,434 | -0.18(-0.19%) |
Dec 18, 2019 | 91.63 | 92.07 | 91.63 | 91.85 | 38,442 | +0.23(+0.25%) |
Dec 17, 2019 | 92.17 | 92.19 | 91.20 | 91.61 | 44,478 | -0.51(-0.56%) |
Dec 16, 2019 | 91.54 | 92.36 | 91.47 | 92.13 | 47,753 | +1.10(+1.21%) |
Dec 13, 2019 | 91.21 | 91.36 | 90.74 | 91.02 | 29,779 | -0.22(-0.24%) |
Dec 12, 2019 | 90.99 | 91.72 | 90.62 | 91.24 | 31,829 | +0.23(+0.25%) |
Dec 11, 2019 | 91.77 | 91.77 | 90.91 | 91.01 | 19,117 | -0.49(-0.54%) |
Dec 10, 2019 | 91.99 | 92.09 | 91.43 | 91.50 | 22,369 | -0.40(-0.44%) |
Dec 09, 2019 | 92.00 | 92.40 | 91.73 | 91.91 | 20,693 | -0.18(-0.20%) |
Dec 06, 2019 | 91.91 | 92.13 | 91.76 | 92.09 | 32,045 | +0.66(+0.72%) |
Dec 05, 2019 | 91.34 | 91.50 | 90.96 | 91.43 | 22,594 | +0.04(+0.04%) |
Dec 04, 2019 | 92.00 | 92.10 | 91.20 | 91.39 | 28,018 | -0.11(-0.12%) |
Dec 03, 2019 | 90.10 | 91.56 | 89.60 | 91.50 | 64,113 | -0.23(-0.25%) |
Dec 02, 2019 | 93.99 | 93.99 | 91.06 | 91.74 | 89,599 | -2.20(-2.34%) |
Nov 29, 2019 | 94.54 | 94.75 | 93.89 | 93.93 | 27,945 | -0.90(-0.95%) |
Nov 27, 2019 | 95.43 | 95.46 | 94.32 | 94.83 | 34,958 | -0.05(-0.05%) |
Nov 26, 2019 | 94.39 | 94.93 | 94.34 | 94.88 | 44,126 | +0.68(+0.72%) |
Nov 25, 2019 | 92.95 | 94.25 | 92.95 | 94.20 | 38,991 | +1.64(+1.77%) |
Nov 22, 2019 | 92.88 | 93.04 | 91.97 | 92.56 | 24,708 | +0.21(+0.23%) |
Nov 21, 2019 | 93.11 | 93.35 | 92.14 | 92.35 | 36,365 | -0.65(-0.70%) |
Nov 20, 2019 | 92.49 | 93.43 | 92.10 | 93.00 | 56,437 | +0.28(+0.31%) |
Nov 19, 2019 | 92.22 | 92.99 | 91.98 | 92.71 | 44,948 | +1.05(+1.14%) |
Nov 18, 2019 | 91.29 | 92.06 | 90.98 | 91.66 | 48,704 | +0.37(+0.41%) |
Nov 15, 2019 | 90.67 | 91.33 | 90.33 | 91.29 | 49,524 | +1.12(+1.24%) |
Nov 14, 2019 | 89.75 | 90.33 | 89.47 | 90.17 | 30,151 | +0.24(+0.27%) |
Nov 13, 2019 | 89.53 | 90.02 | 89.53 | 89.93 | 64,643 | -0.24(-0.27%) |
Nov 12, 2019 | 89.61 | 90.36 | 89.46 | 90.17 | 47,647 | +0.69(+0.77%) |
Nov 11, 2019 | 88.71 | 89.69 | 88.36 | 89.48 | 71,160 | +0.25(+0.28%) |
Nov 08, 2019 | 88.19 | 89.23 | 87.70 | 89.23 | 71,966 | +0.82(+0.92%) |
Nov 07, 2019 | 89.19 | 89.51 | 88.23 | 88.42 | 58,859 | -0.42(-0.47%) |
Nov 06, 2019 | 89.08 | 89.27 | 88.46 | 88.84 | 28,766 | -0.04(-0.04%) |
Nov 05, 2019 | 89.25 | 89.27 | 88.40 | 88.87 | 91,846 | +0.08(+0.09%) |
Nov 04, 2019 | 89.51 | 89.68 | 88.68 | 88.79 | 40,997 | -0.01(-0.01%) |
Nov 01, 2019 | 87.77 | 88.80 | 87.52 | 88.80 | 37,655 | +1.46(+1.67%) |
Oct 31, 2019 | 88.19 | 88.42 | 86.98 | 87.34 | 28,078 | -0.51(-0.58%) |
Oct 30, 2019 | 86.77 | 87.90 | 86.36 | 87.85 | 93,763 | +1.32(+1.52%) |
Oct 29, 2019 | 86.50 | 87.12 | 86.18 | 86.54 | 39,371 | +0.34(+0.40%) |
Oct 28, 2019 | 86.33 | 86.91 | 86.06 | 86.19 | 44,541 | +0.40(+0.46%) |
Oct 25, 2019 | 85.00 | 85.83 | 84.67 | 85.80 | 43,590 | +0.70(+0.82%) |
Oct 24, 2019 | 84.03 | 85.10 | 84.03 | 85.10 | 64,252 | +2.02(+2.43%) |
Oct 23, 2019 | 82.72 | 83.85 | 82.58 | 83.08 | 42,472 | +0.09(+0.11%) |
Oct 22, 2019 | 85.36 | 85.52 | 82.91 | 82.99 | 98,117 | -2.05(-2.41%) |
Oct 21, 2019 | 85.03 | 85.33 | 84.52 | 85.04 | 98,606 | +0.54(+0.64%) |
Oct 18, 2019 | 86.21 | 86.27 | 83.54 | 84.50 | 63,227 | -1.94(-2.24%) |
Oct 17, 2019 | 87.05 | 87.33 | 86.35 | 86.43 | 23,371 | -0.22(-0.26%) |
Oct 16, 2019 | 88.39 | 88.39 | 86.23 | 86.66 | 56,735 | -2.17(-2.44%) |
Oct 15, 2019 | 88.24 | 88.88 | 88.24 | 88.83 | 65,110 | +0.81(+0.92%) |
Oct 14, 2019 | 87.96 | 88.31 | 87.59 | 88.02 | 36,667 | -0.07(-0.08%) |
Oct 11, 2019 | 87.87 | 88.99 | 87.87 | 88.09 | 44,776 | +1.22(+1.41%) |
Oct 10, 2019 | 86.89 | 87.31 | 86.48 | 86.87 | 47,281 | -0.13(-0.15%) |
Oct 09, 2019 | 86.47 | 87.25 | 86.33 | 87.00 | 32,084 | +1.27(+1.48%) |
Oct 08, 2019 | 87.16 | 87.16 | 85.73 | 85.73 | 28,008 | -2.15(-2.45%) |
Oct 07, 2019 | 87.44 | 88.26 | 87.43 | 87.88 | 140,408 | +0.44(+0.51%) |
Oct 04, 2019 | 86.50 | 87.44 | 86.50 | 87.44 | 39,597 | +1.64(+1.91%) |
Oct 03, 2019 | 84.50 | 86.03 | 83.41 | 85.80 | 58,574 | +1.19(+1.40%) |
Oct 02, 2019 | 84.95 | 84.95 | 83.83 | 84.61 | 89,659 | -1.01(-1.18%) |
Oct 01, 2019 | 86.62 | 86.94 | 85.57 | 85.62 | 42,735 | -0.65(-0.75%) |
Sep 30, 2019 | 85.25 | 86.62 | 85.03 | 86.27 | 54,440 | +1.19(+1.39%) |
Sep 27, 2019 | 87.15 | 87.17 | 84.27 | 85.08 | 111,780 | -1.88(-2.16%) |
Sep 26, 2019 | 86.94 | 87.06 | 86.14 | 86.96 | 35,844 | +0.12(+0.14%) |
Sep 25, 2019 | 85.91 | 87.01 | 84.51 | 86.84 | 116,227 | +0.84(+0.98%) |
Sep 24, 2019 | 88.33 | 88.33 | 85.73 | 86.00 | 63,704 | -1.84(-2.10%) |
Sep 23, 2019 | 87.49 | 88.00 | 87.33 | 87.84 | 36,757 | +0.07(+0.08%) |
Sep 20, 2019 | 88.39 | 88.79 | 86.99 | 87.77 | 44,669 | -0.43(-0.48%) |
Sep 19, 2019 | 88.06 | 88.85 | 87.79 | 88.20 | 59,823 | +0.32(+0.37%) |
Sep 18, 2019 | 88.19 | 88.19 | 86.71 | 87.87 | 33,624 | -0.44(-0.49%) |
Sep 17, 2019 | 87.19 | 88.31 | 87.19 | 88.31 | 48,205 | +1.19(+1.36%) |
Sep 16, 2019 | 85.85 | 87.34 | 85.30 | 87.12 | 227,305 | +0.75(+0.87%) |
Sep 13, 2019 | 87.46 | 87.46 | 86.35 | 86.37 | 76,498 | -0.96(-1.10%) |
Sep 12, 2019 | 87.27 | 88.29 | 87.16 | 87.33 | 100,599 | +0.50(+0.58%) |
Sep 11, 2019 | 86.62 | 87.15 | 86.05 | 86.83 | 80,223 | +0.33(+0.39%) |
Sep 10, 2019 | 86.34 | 86.69 | 85.31 | 86.50 | 95,968 | -0.57(-0.66%) |
Sep 09, 2019 | 89.83 | 89.89 | 86.34 | 87.07 | 269,910 | -2.50(-2.79%) |
Sep 06, 2019 | 90.95 | 91.01 | 89.42 | 89.58 | 52,869 | -1.15(-1.26%) |
Sep 05, 2019 | 90.83 | 90.97 | 89.49 | 90.72 | 87,711 | +0.98(+1.09%) |
Sep 04, 2019 | 89.79 | 90.11 | 89.33 | 89.74 | 46,903 | +0.75(+0.85%) |